1580774400000|2020-02-04 00:00:00|67562.9|67542.9|67558.4|67543.4|67562.9|67545.1|67555.1|67539.7|404
1580774700000|2020-02-04 00:05:00|67557.7|67542.7|67562|67547|67564.6|67547.3|67557.1|67541|357
1580775000000|2020-02-04 00:10:00|67562.2|67547.2|67563.9|67543.9|67568|67550.7|67561.2|67543.5|383
1580775300000|2020-02-04 00:15:00|67564.1|67544.1|67566.9|67546.9|67568.3|67551.1|67561.5|67543.9|289
1580775600000|2020-02-04 00:20:00|67566.7|67546.7|67571|67556|67574.3|67558.5|67561|67543.6|389
1580775900000|2020-02-04 00:25:00|67571.2|67556.2|67571.9|67556.9|67574.2|67557|67567.4|67550.6|313
1580776200000|2020-02-04 00:30:00|67571.8|67556.8|67569.3|67549.3|67574.2|67556.8|67567.9|67549|355
1580776500000|2020-02-04 00:35:00|67569.6|67549.6|67565.7|67550.7|67570.8|67553.5|67564.8|67547.7|337
1580776800000|2020-02-04 00:40:00|67565.6|67550.6|67571.9|67551.9|67572|67554.6|67565|67547.4|361
1580777100000|2020-02-04 00:45:00|67571.5|67551.5|67570.1|67555.1|67574.6|67557.9|67568.1|67550.9|237
1580777400000|2020-02-04 00:50:00|67570.2|67555.2|67578.1|67558.1|67578.1|67560.4|67569.6|67553.9|319
1580777700000|2020-02-04 00:55:00|67578.2|67558.2|67568.6|67553.6|67580.9|67563.7|67567.4|67550.7|366
1580778000000|2020-02-04 01:00:00|67568.5|67553.5|67564|67549|67580.5|67560.5|67561.8|67546.8|560
1580778300000|2020-02-04 01:05:00|67564.1|67549.1|67568.8|67553.8|67570.3|67553.8|67562.5|67545.2|406
1580778600000|2020-02-04 01:10:00|67568.7|67553.7|67572.3|67552.3|67572.7|67555.1|67568.4|67550.9|360
1580778900000|2020-02-04 01:15:00|67572.1|67552.1|67569.6|67554.6|67575.2|67557.7|67568.2|67551.1|437
1580779200000|2020-02-04 01:20:00|67569.9|67554.9|67577.9|67557.9|67578.7|67561.2|67568.3|67551.2|395
1580779500000|2020-02-04 01:25:00|67577.8|67557.8|67572.7|67557.7|67579|67561.3|67572.3|67554.9|396
1580779800000|2020-02-04 01:30:00|67572.5|67557.5|67571.9|67556.9|67574.1|67557.7|67567.6|67550|370
1580780100000|2020-02-04 01:35:00|67572|67557|67565.7|67550.7|67575.1|67558|67563.5|67545.4|465
1580780400000|2020-02-04 01:40:00|67565.8|67550.8|67564.7|67549.7|67572.3|67554.5|67564.4|67546.9|417
1580780700000|2020-02-04 01:45:00|67565|67550|67563.2|67543.2|67566.8|67550|67549.9|67531.8|488
1580781000000|2020-02-04 01:50:00|67563.1|67543.1|67563.5|67543.5|67563.6|67545.3|67554.6|67537.4|451
1580781300000|2020-02-04 01:55:00|67563.3|67543.3|67573.2|67558.2|67576.2|67558.7|67560.9|67543.2|476
1580781600000|2020-02-04 02:00:00|67573.1|67558.1|67588.7|67573.7|67590.4|67573.7|67572.1|67554.3|506
1580781900000|2020-02-04 02:05:00|67588.6|67573.6|67593.2|67573.2|67593.2|67576.1|67584|67566.9|440
1580782200000|2020-02-04 02:10:00|67593|67573|67593.4|67573.4|67598.7|67580.7|67589.9|67572.4|391
1580782500000|2020-02-04 02:15:00|67593.5|67573.5|67590.7|67575.7|67596.8|67578.7|67590|67572.4|408
1580782800000|2020-02-04 02:20:00|67590.5|67575.5|67593.2|67578.2|67597.3|67579.8|67590.1|67572.6|431
1580783100000|2020-02-04 02:25:00|67593.6|67578.6|67595.7|67575.7|67598.8|67581.6|67590.1|67572.2|376
1580783400000|2020-02-04 02:30:00|67595.6|67575.6|67599|67579|67600.2|67582.5|67589.6|67571.7|541
1580783700000|2020-02-04 02:35:00|67599.1|67579.1|67600.6|67580.6|67600.9|67583.2|67591.4|67573.4|442
1580784000000|2020-02-04 02:40:00|67600.9|67580.9|67599.2|67584.2|67602.9|67586|67596.5|67578.9|379
1580784300000|2020-02-04 02:45:00|67599.1|67584.1|67595.4|67575.4|67600.2|67584.2|67592.2|67574.6|360
1580784600000|2020-02-04 02:50:00|67595.3|67575.3|67586.7|67571.7|67598.6|67581.1|67586.5|67568.8|364
1580784900000|2020-02-04 02:55:00|67586.8|67571.8|67583.5|67568.5|67592.8|67575.6|67583.2|67565.2|406
1580785200000|2020-02-04 03:00:00|67583.3|67568.3|67579.4|67564.4|67588.1|67570.9|67579.1|67562.3|391
1580785500000|2020-02-04 03:05:00|67579.7|67564.7|67583.5|67568.5|67584.1|67569.1|67574.8|67558.2|379
1580785800000|2020-02-04 03:10:00|67583.6|67568.6|67592.1|67572.1|67592.3|67575.5|67583.6|67567.5|355
1580786100000|2020-02-04 03:15:00|67592.3|67572.3|67592.5|67572.5|67593.6|67576.2|67588.1|67569.1|307
1580786400000|2020-02-04 03:20:00|67592.4|67572.4|67590.8|67575.8|67598|67581.1|67590.3|67572.3|344
1580786700000|2020-02-04 03:25:00|67590.5|67575.5|67598.2|67583.2|67603.6|67586.5|67589|67572|393
1580787000000|2020-02-04 03:30:00|67598.4|67583.4|67581|67566|67604.3|67584.3|67580.3|67562.9|734
1580787300000|2020-02-04 03:35:00|67581.1|67566.1|67594.1|67579.1|67596.2|67579.1|67580.9|67565.8|656
1580787600000|2020-02-04 03:40:00|67594|67579|67590|67575|67599.1|67581.9|67588.1|67570.1|467
1580787900000|2020-02-04 03:45:00|67589.7|67574.7|67590.4|67575.4|67592.2|67575.6|67586.2|67569.4|416
1580788200000|2020-02-04 03:50:00|67590.5|67575.5|67583.5|67568.5|67594.8|67577.9|67582.7|67565.1|415
1580788500000|2020-02-04 03:55:00|67584|67569|67586.8|67571.8|67589.3|67572.5|67583.4|67568.4|293
1580788800000|2020-02-04 04:00:00|67587|67572|67583.6|67568.6|67592.4|67575.2|67583.5|67565.7|317
1580789100000|2020-02-04 04:05:00|67583.7|67568.7|67581.2|67566.2|67585|67568.8|67579.4|67561.5|353
1580789400000|2020-02-04 04:10:00|67581.4|67566.4|67578.1|67563.1|67583.7|67566.9|67577.3|67560.4|295
1580789700000|2020-02-04 04:15:00|67578.2|67563.2|67580.9|67565.9|67584.5|67566.9|67576|67559.9|313
1580790000000|2020-02-04 04:20:00|67581.3|67566.3|67581.1|67561.1|67583.6|67567.8|67577.4|67560.1|328
1580790300000|2020-02-04 04:25:00|67580.7|67560.7|67575.3|67560.3|67581.3|67563.5|67574.7|67556.8|451
1580790600000|2020-02-04 04:30:00|67575.1|67560.1|67576.1|67561.1|67580.3|67562.5|67573.7|67557.2|383
1580790900000|2020-02-04 04:35:00|67576.6|67561.6|67573.6|67553.6|67578.6|67562.8|67572.1|67553|430
1580791200000|2020-02-04 04:40:00|67571.2|67556.2|67571.7|67551.7|67573.2|67556.2|67569.3|67551.4|284
1580791500000|2020-02-04 04:45:00|67571.6|67551.6|67568.6|67553.6|67575.1|67557.6|67568.6|67551.6|370
1580791800000|2020-02-04 04:50:00|67568.4|67553.4|67571.9|67556.9|67575.2|67558.1|67568.4|67551|306
1580792100000|2020-02-04 04:55:00|67572|67557|67575.3|67560.3|67578|67560.7|67571.5|67554.3|302
1580792400000|2020-02-04 05:00:00|67575.2|67560.2|67575.2|67560.2|67577.4|67560.7|67573.8|67557.1|278
1580792700000|2020-02-04 05:05:00|67574.9|67559.9|67577.4|67562.4|67580.6|67562.9|67574.6|67559.6|321
1580793000000|2020-02-04 05:10:00|67577.3|67562.3|67576|67561|67578.6|67562.7|67573.2|67556.6|275
1580793300000|2020-02-04 05:15:00|67575.9|67560.9|67569.7|67554.7|67577.5|67561.2|67568.8|67550.9|325
1580793600000|2020-02-04 05:20:00|67569.8|67554.8|67571.8|67556.8|67574.9|67558|67567.9|67550.3|338
1580793900000|2020-02-04 05:25:00|67572|67557|67571.9|67556.9|67575.6|67558|67570.9|67554.1|314
1580794200000|2020-02-04 05:30:00|67571.8|67556.8|67558.6|67543.6|67572.2|67557.2|67555.5|67535.5|422
1580794500000|2020-02-04 05:35:00|67559.2|67544.2|67578.4|67558.4|67578.7|67558.7|67559|67541.4|530
1580794800000|2020-02-04 05:40:00|67578.5|67558.5|67575|67560|67579.2|67561.6|67573.4|67553.9|465
1580795100000|2020-02-04 05:45:00|67574.9|67559.9|67584.3|67569.3|67586.9|67569.4|67574.9|67558.8|399
1580795400000|2020-02-04 05:50:00|67584.2|67569.2|67584.3|67564.3|67586.9|67569.5|67581.7|67563.1|276
1580795700000|2020-02-04 05:55:00|67581.8|67566.8|67587|67567|67590.4|67570.4|67580.2|67560.4|546
1580796000000|2020-02-04 06:00:00|67586.9|67566.9|67570.8|67550.8|67587.2|67567.2|67567.7|67549|515
1580796300000|2020-02-04 06:05:00|67570.7|67550.7|67570.6|67550.6|67574.7|67557.3|67567.1|67547.9|359
1580796600000|2020-02-04 06:10:00|67570.5|67550.5|67573.9|67553.9|67578.6|67558.6|67570.3|67550.3|351
1580796900000|2020-02-04 06:15:00|67574.2|67554.2|67572|67557|67577.3|67559.6|67571.6|67553.8|353
1580797200000|2020-02-04 06:20:00|67571.9|67556.9|67561.6|67541.6|67578.8|67560.3|67561.1|67541.1|519
1580797500000|2020-02-04 06:25:00|67561.8|67541.8|67570.5|67550.5|67570.5|67552.9|67558.5|67541.8|509
1580797800000|2020-02-04 06:30:00|67570.1|67550.1|67565.1|67550.1|67570.9|67553.5|67564.9|67547.2|351
1580798100000|2020-02-04 06:35:00|67565.2|67550.2|67555.8|67535.8|67568.7|67551|67552.8|67535.6|536
1580798400000|2020-02-04 06:40:00|67555.1|67535.1|67567.3|67547.3|67568.8|67549.2|67554.4|67534.4|554
1580798700000|2020-02-04 06:45:00|67567.4|67547.4|67578.3|67563.3|67582|67564|67562.6|67544|604
1580799000000|2020-02-04 06:50:00|67580.8|67560.8|67573.9|67558.9|67583.3|67566|67573.8|67556.3|454
1580799300000|2020-02-04 06:55:00|67574.1|67559.1|67580.8|67565.8|67586.7|67569.3|67572|67554.7|578
1580799600000|2020-02-04 07:00:00|67583.1|67563.1|67594.1|67579.1|67600.3|67585.3|67581.3|67563.1|780
1580799900000|2020-02-04 07:05:00|67594|67579|67604|67589|67604.8|67589.8|67593.4|67578.4|559
1580800200000|2020-02-04 07:10:00|67603.9|67588.9|67613.7|67598.7|67619.7|67604.7|67603.8|67588.8|667
1580800500000|2020-02-04 07:15:00|67613.9|67598.9|67610.8|67595.8|67619.4|67604.4|67607.1|67592.1|560
1580800800000|2020-02-04 07:20:00|67610.9|67595.9|67608.3|67593.3|67611.5|67596.5|67599.1|67584.1|553
1580801100000|2020-02-04 07:25:00|67608.2|67593.2|67626.3|67611.3|67629|67614|67607.6|67592.6|818
1580801400000|2020-02-04 07:30:00|67626.6|67611.6|67621.7|67606.7|67632.9|67617.9|67620.7|67605.7|803
1580801700000|2020-02-04 07:35:00|67621.8|67606.8|67632.8|67617.8|67640|67625|67618.5|67603.5|699
1580802000000|2020-02-04 07:40:00|67632.5|67617.5|67633.4|67618.4|67640.4|67625.4|67627.6|67612.6|760
1580802300000|2020-02-04 07:45:00|67633.6|67618.6|67633.4|67618.4|67640.2|67625.2|67624.7|67609.7|708
1580802600000|2020-02-04 07:50:00|67632.6|67617.6|67622.7|67607.7|67639.1|67624.1|67622.2|67607.2|701
1580802900000|2020-02-04 07:55:00|67622.5|67607.5|67634.4|67619.4|67642.3|67627.3|67619.2|67604.2|790
1580803200000|2020-02-04 08:00:00|67634.3|67619.3|67628.8|67613.8|67637.1|67622.1|67621|67606|889
1580803500000|2020-02-04 08:05:00|67628.7|67613.7|67594.1|67579.1|67633.7|67618.7|67593.5|67574.5|892
1580803800000|2020-02-04 08:10:00|67594.3|67579.3|67597|67582|67604.7|67589.7|67581.7|67566.7|994
1580804100000|2020-02-04 08:15:00|67597.4|67582.4|67585.5|67570.5|67598.2|67583.2|67582.4|67567.4|895
1580804400000|2020-02-04 08:20:00|67585.4|67570.4|67603.5|67588.5|67604.4|67589.4|67584.5|67569.5|902
1580804700000|2020-02-04 08:25:00|67603.8|67588.8|67602.9|67587.9|67623.7|67608.7|67598.2|67583.2|927
1580805000000|2020-02-04 08:30:00|67603|67588|67592.6|67577.6|67608.4|67593.4|67592|67577|804
1580805300000|2020-02-04 08:35:00|67592.4|67577.4|67593.3|67578.3|67605.8|67590.8|67586.4|67571.4|722
1580805600000|2020-02-04 08:40:00|67593.4|67578.4|67598.3|67583.3|67599.4|67584.4|67588.6|67573.6|671
1580805900000|2020-02-04 08:45:00|67598.6|67583.6|67605.1|67590.1|67611.7|67596.7|67598.4|67583.4|645
1580806200000|2020-02-04 08:50:00|67605.2|67590.2|67591.3|67576.3|67619.8|67604.8|67590|67575|818
1580806500000|2020-02-04 08:55:00|67591.5|67576.5|67588|67573|67593.4|67578.4|67578.5|67563.5|877
1580806800000|2020-02-04 09:00:00|67587.7|67572.7|67575|67560|67609.5|67594.5|67574.7|67559.7|881
1580807100000|2020-02-04 09:05:00|67575.1|67560.1|67574.8|67559.8|67584.4|67569.4|67567.4|67552.4|881
1580807400000|2020-02-04 09:10:00|67574.9|67559.9|67581.4|67566.4|67584.6|67569.6|67568.5|67553.5|783
1580807700000|2020-02-04 09:15:00|67581.3|67566.3|67586.4|67571.4|67589.8|67574.8|67579.6|67564.6|777
1580808000000|2020-02-04 09:20:00|67586.3|67571.3|67602.8|67587.8|67608.1|67593.1|67582.2|67567.2|751
1580808300000|2020-02-04 09:25:00|67602.6|67587.6|67592.8|67577.8|67604.9|67589.9|67591|67576|727
1580808600000|2020-02-04 09:30:00|67593.5|67578.5|67598.3|67583.3|67604|67589|67586.2|67571.2|798
1580808900000|2020-02-04 09:35:00|67598.4|67583.4|67577.5|67562.5|67598.4|67583.4|67576.2|67561.2|810
1580809200000|2020-02-04 09:40:00|67577.7|67562.7|67592.5|67577.5|67596.6|67581.6|67573.2|67558.2|824
1580809500000|2020-02-04 09:45:00|67592.7|67577.7|67592.7|67577.7|67598.4|67583.4|67588.1|67573.1|789
1580809800000|2020-02-04 09:50:00|67592.6|67577.6|67602.6|67587.6|67603.3|67588.3|67592.2|67577.2|743
1580810100000|2020-02-04 09:55:00|67602|67587|67599.7|67584.7|67618|67603|67591|67576|862
1580810400000|2020-02-04 10:00:00|67600|67585|67607.8|67592.8|67611.5|67596.5|67596.5|67581.5|749
1580810700000|2020-02-04 10:05:00|67608.2|67593.2|67602.2|67587.2|67612.1|67597.1|67598.2|67583.2|765
1580811000000|2020-02-04 10:10:00|67602.5|67587.5|67605.9|67590.9|67609.2|67594.2|67591.8|67576.8|680
1580811300000|2020-02-04 10:15:00|67605.7|67590.7|67627.6|67612.6|67628.2|67613.2|67605.5|67590.5|738
1580811600000|2020-02-04 10:20:00|67627.7|67612.7|67633|67618|67636.3|67621.3|67623.6|67608.6|701
1580811900000|2020-02-04 10:25:00|67633.1|67618.1|67623.6|67608.6|67633.8|67618.8|67623.2|67608.2|649
1580812200000|2020-02-04 10:30:00|67623.9|67608.9|67629.8|67614.8|67639.7|67624.7|67620.8|67605.8|761
1580812500000|2020-02-04 10:35:00|67628.3|67613.3|67623.4|67608.4|67630.9|67615.9|67620|67605|703
1580812800000|2020-02-04 10:40:00|67623.3|67608.3|67615.2|67600.2|67625.6|67610.6|67613.7|67598.7|726
1580813100000|2020-02-04 10:45:00|67615.3|67600.3|67614.1|67599.1|67621|67606|67606.7|67591.7|655
1580813400000|2020-02-04 10:50:00|67616.2|67601.2|67618|67603|67620.8|67605.8|67610.7|67595.7|586
1580813700000|2020-02-04 10:55:00|67617.8|67602.8|67602.1|67587.1|67618|67603|67599.3|67584.3|643
1580814000000|2020-02-04 11:00:00|67604.1|67589.1|67591.8|67576.8|67606.5|67591.5|67586.5|67571.5|663
1580814300000|2020-02-04 11:05:00|67591.9|67576.9|67603.1|67588.1|67603.6|67588.6|67589.3|67574.3|639
1580814600000|2020-02-04 11:10:00|67603.3|67588.3|67607.5|67592.5|67610.9|67595.9|67599.3|67584.3|628
1580814900000|2020-02-04 11:15:00|67608.1|67593.1|67602.4|67587.4|67612.6|67597.6|67600.8|67585.8|722
1580815200000|2020-02-04 11:20:00|67602.6|67587.6|67606.2|67591.2|67609.8|67594.8|67597.1|67582.1|542
1580815500000|2020-02-04 11:25:00|67605.7|67590.7|67609.3|67594.3|67615|67600|67605.7|67590.7|584
1580815800000|2020-02-04 11:30:00|67609.4|67594.4|67610.6|67595.6|67617.9|67602.9|67607.4|67592.4|581
1580816100000|2020-02-04 11:35:00|67611.3|67596.3|67605.7|67590.7|67618.1|67603.1|67605.1|67590.1|559
1580816400000|2020-02-04 11:40:00|67605.6|67590.6|67606.1|67591.1|67618.2|67603.2|67601.2|67586.2|669
1580816700000|2020-02-04 11:45:00|67606.2|67591.2|67612.8|67597.8|67614.3|67599.3|67604.6|67589.6|671
1580817000000|2020-02-04 11:50:00|67612.9|67597.9|67616.8|67601.8|67617.5|67602.5|67611.8|67596.8|491
1580817300000|2020-02-04 11:55:00|67617|67602|67611.8|67596.8|67622.8|67607.8|67611|67596|606
1580817600000|2020-02-04 12:00:00|67611.5|67596.5|67627.5|67612.5|67628.4|67613.4|67611|67596|607
1580817900000|2020-02-04 12:05:00|67627.1|67612.1|67644.9|67629.9|67654.6|67639.6|67620|67605|741
1580818200000|2020-02-04 12:10:00|67645|67630|67642|67627|67648.4|67633.4|67634|67619|717
1580818500000|2020-02-04 12:15:00|67642.1|67627.1|67635.4|67620.4|67642.9|67627.9|67634.7|67619.7|622
1580818800000|2020-02-04 12:20:00|67635.5|67620.5|67627.6|67612.6|67636.7|67621.7|67625.9|67610.9|550
1580819100000|2020-02-04 12:25:00|67627.7|67612.7|67632.5|67617.5|67633.7|67618.7|67621.1|67606.1|621
1580819400000|2020-02-04 12:30:00|67632.8|67617.8|67636.5|67621.5|67636.7|67621.7|67629.8|67614.8|609
1580819700000|2020-02-04 12:35:00|67636.4|67621.4|67656.3|67641.3|67658.9|67643.9|67634.7|67619.7|597
1580820000000|2020-02-04 12:40:00|67656.6|67641.6|67668.5|67653.5|67676.7|67661.7|67655|67640|686
1580820300000|2020-02-04 12:45:00|67668.3|67653.3|67659.3|67644.3|67676.1|67661.1|67655|67640|694
1580820600000|2020-02-04 12:50:00|67659.4|67644.4|67677.2|67662.2|67677.6|67662.6|67655.6|67640.6|598
1580820900000|2020-02-04 12:55:00|67676.6|67661.6|67671.2|67656.2|67677.9|67662.9|67664.4|67649.4|782
1580821200000|2020-02-04 13:00:00|67672.8|67657.8|67665.4|67650.4|67676.5|67661.5|67658.9|67643.9|757
1580821500000|2020-02-04 13:05:00|67665.2|67650.2|67656.8|67641.8|67665.6|67650.6|67650.8|67635.8|599
1580821800000|2020-02-04 13:10:00|67656.7|67641.7|67649.9|67634.9|67659.9|67644.9|67647.1|67632.1|646
1580822100000|2020-02-04 13:15:00|67648.8|67633.8|67633.8|67618.8|67650.4|67635.4|67633.7|67618.7|624
1580822400000|2020-02-04 13:20:00|67634|67619|67647.2|67632.2|67650.5|67635.5|67630.8|67615.8|701
1580822700000|2020-02-04 13:25:00|67647.8|67632.8|67641.4|67626.4|67660.2|67645.2|67640.8|67625.8|776
1580823000000|2020-02-04 13:30:00|67641.5|67626.5|67636.9|67621.9|67649.2|67634.2|67630.3|67615.3|840
1580823300000|2020-02-04 13:35:00|67636.8|67621.8|67650|67635|67650.5|67635.5|67631.1|67616.1|681
1580823600000|2020-02-04 13:40:00|67650.1|67635.1|67655.7|67640.7|67661|67646|67649.8|67634.8|740
1580823900000|2020-02-04 13:45:00|67655|67640|67646.7|67631.7|67655.8|67640.8|67642|67627|713
1580824200000|2020-02-04 13:50:00|67646.4|67631.4|67643.8|67628.8|67652|67637|67637.7|67622.7|584
1580824500000|2020-02-04 13:55:00|67644.7|67629.7|67669.3|67654.3|67673.2|67658.2|67644.7|67629.7|737
1580824800000|2020-02-04 14:00:00|67669.1|67654.1|67668.3|67653.3|67675.1|67660.1|67657.7|67642.7|781
1580825100000|2020-02-04 14:05:00|67668.8|67653.8|67663.3|67648.3|67672|67657|67655.3|67640.3|749
1580825400000|2020-02-04 14:10:00|67663|67648|67657.7|67642.7|67675.5|67660.5|67656.1|67641.1|782
1580825700000|2020-02-04 14:15:00|67657.8|67642.8|67662|67647|67665.2|67650.2|67655.3|67640.3|704
1580826000000|2020-02-04 14:20:00|67662.3|67647.3|67660.8|67645.8|67671.9|67656.9|67656.1|67641.1|656
1580826300000|2020-02-04 14:25:00|67660.9|67645.9|67657.3|67642.3|67662.9|67647.9|67655.2|67640.2|728
1580826600000|2020-02-04 14:30:00|67657.5|67642.5|67667.8|67652.8|67671|67656|67655.1|67640.1|892
1580826900000|2020-02-04 14:35:00|67667.7|67652.7|67670.7|67655.7|67683.7|67668.7|67666.8|67651.8|902
1580827200000|2020-02-04 14:40:00|67671.3|67656.3|67672.8|67657.8|67679|67664|67669.4|67654.4|809
1580827500000|2020-02-04 14:45:00|67672.9|67657.9|67679.8|67664.8|67685.8|67670.8|67669.1|67654.1|844
1580827800000|2020-02-04 14:50:00|67679.9|67664.9|67672.3|67657.3|67691.4|67676.4|67671.8|67656.8|864
1580828100000|2020-02-04 14:55:00|67672.2|67657.2|67668.7|67648.7|67672.4|67657.4|67662.4|67647.4|727
1580828400000|2020-02-04 15:00:00|67669|67649|67651.2|67636.2|67674.8|67659|67644.4|67629.4|867
1580828700000|2020-02-04 15:05:00|67651.3|67636.3|67667.8|67652.8|67674|67656.4|67647.2|67630|665
1580829000000|2020-02-04 15:10:00|67667.7|67652.7|67669.8|67654.8|67675.3|67660.3|67654.8|67639.8|815
1580829300000|2020-02-04 15:15:00|67669.9|67654.9|67658.7|67643.7|67670.8|67655.8|67658.7|67643.7|740
1580829600000|2020-02-04 15:20:00|67659.1|67644.1|67668.1|67653.1|67672.6|67657.6|67655.3|67640.3|718
1580829900000|2020-02-04 15:25:00|67667.9|67652.9|67712.2|67697.2|67719.4|67702.4|67667.9|67652.9|862
1580830200000|2020-02-04 15:30:00|67712.7|67697.7|67709.9|67694.9|67716.4|67701.4|67696.8|67680.5|896
1580830500000|2020-02-04 15:35:00|67709.7|67694.7|67718.8|67703.8|67720.3|67705.3|67702.6|67687.6|858
1580830800000|2020-02-04 15:40:00|67719|67704|67718.4|67703.4|67738.6|67723.1|67717.7|67702.7|879
1580831100000|2020-02-04 15:45:00|67718.6|67703.6|67724.5|67709.5|67733.1|67716.1|67715.2|67700.2|789
1580831400000|2020-02-04 15:50:00|67724.4|67709.4|67689.5|67674.5|67730.2|67713.2|67689.5|67672.5|870
1580831700000|2020-02-04 15:55:00|67689|67674|67706|67691|67707.9|67692.9|67683|67668|944
1580832000000|2020-02-04 16:00:00|67705.8|67690.8|67708.5|67693.5|67719.9|67704.9|67705.8|67690.8|915
1580832300000|2020-02-04 16:05:00|67707.8|67692.8|67721.1|67706.1|67723.4|67708.4|67702.3|67687.3|750
1580832600000|2020-02-04 16:10:00|67721.4|67706.4|67717.1|67702.1|67724.9|67709.9|67713|67698|743
1580832900000|2020-02-04 16:15:00|67717.2|67702.2|67721.1|67706.1|67725.8|67710.8|67714.3|67699.3|734
1580833200000|2020-02-04 16:20:00|67721.2|67706.2|67740.2|67725.2|67740.2|67725.2|67720.9|67705.9|679
1580833500000|2020-02-04 16:25:00|67739.9|67724.9|67724.4|67709.4|67739.9|67724.9|67718.3|67703.3|718
1580833800000|2020-02-04 16:30:00|67724.2|67709.2|67720.4|67705.4|67735.2|67720.2|67718.1|67703.1|780
1580834100000|2020-02-04 16:35:00|67720.3|67705.3|67720.6|67705.6|67733.8|67718.8|67717.3|67702.3|677
1580834400000|2020-02-04 16:40:00|67720.4|67705.4|67725.7|67710.7|67727.9|67711.2|67717|67702|729
1580834700000|2020-02-04 16:45:00|67725.6|67710.6|67693.8|67678.8|67726.4|67711.4|67693.7|67678.7|720
1580835000000|2020-02-04 16:50:00|67693.9|67678.9|67688.8|67673.8|67698.9|67683.9|67688.1|67673|714
1580835300000|2020-02-04 16:55:00|67688.5|67673.5|67677.7|67662.7|67689.8|67674.8|67675.9|67660.8|626
1580835600000|2020-02-04 17:00:00|67677.8|67662.8|67672.3|67652.3|67681|67665.2|67664.2|67648.6|693
1580835900000|2020-02-04 17:05:00|67672.5|67652.5|67676.1|67661.1|67683.9|67666.9|67667.6|67651.8|684
1580836200000|2020-02-04 17:10:00|67676|67661|67685.9|67670.9|67692.2|67677.2|67675.9|67659.3|674
1580836500000|2020-02-04 17:15:00|67685.8|67670.8|67687.8|67672.8|67697.3|67679.9|67682.1|67667.1|709
1580836800000|2020-02-04 17:20:00|67689.8|67669.8|67699.3|67684.3|67701.4|67686.4|67688.8|67669.8|629
1580837100000|2020-02-04 17:25:00|67699.2|67684.2|67676.3|67661.3|67700.2|67685.2|67670.7|67655.7|578
1580837400000|2020-02-04 17:30:00|67676.4|67661.4|67680.4|67665.4|67680.8|67665.8|67671.3|67656.3|603
1580837700000|2020-02-04 17:35:00|67680.7|67665.7|67695.6|67675.6|67695.6|67678.4|67680.2|67665.2|607
1580838000000|2020-02-04 17:40:00|67692.7|67677.7|67696.7|67681.7|67706.3|67691.3|67692.2|67677.2|472
1580838300000|2020-02-04 17:45:00|67696.8|67681.8|67702.2|67687.2|67702.9|67687.9|67692.6|67675.6|518
1580838600000|2020-02-04 17:50:00|67702.1|67687.1|67691.8|67676.8|67703.1|67688.1|67690.1|67674.3|578
1580838900000|2020-02-04 17:55:00|67691.7|67676.7|67713|67698|67716.7|67701.7|67691.3|67676.3|757
1580839200000|2020-02-04 18:00:00|67713.3|67698.3|67695.3|67680.3|67719.8|67701.7|67695|67677.5|672
1580839500000|2020-02-04 18:05:00|67694.9|67679.9|67687.1|67672.1|67700.7|67683.4|67686.5|67669.6|660
1580839800000|2020-02-04 18:10:00|67686.9|67671.9|67676.6|67661.6|67687|67672|67675.4|67660.4|547
1580840100000|2020-02-04 18:15:00|67676.4|67661.4|67674|67659|67680.4|67665.4|67667.2|67652.2|531
1580840400000|2020-02-04 18:20:00|67673.9|67658.9|67680.7|67665.7|67682.2|67666.4|67673.5|67656.5|447
1580840700000|2020-02-04 18:25:00|67681.1|67666.1|67684.3|67669.3|67685.1|67670.1|67679.3|67662.2|467
1580841000000|2020-02-04 18:30:00|67684.1|67669.1|67686.3|67671.3|67690|67674|67681.1|67666.1|379
1580841300000|2020-02-04 18:35:00|67686|67671|67692.3|67677.3|67692.7|67677.7|67685.1|67670.1|458
1580841600000|2020-02-04 18:40:00|67692|67677|67689.9|67674.9|67692.5|67677.5|67687.1|67672.1|367
1580841900000|2020-02-04 18:45:00|67689.5|67674.5|67693.8|67678.8|67700.3|67685.3|67688.9|67673.9|399
1580842200000|2020-02-04 18:50:00|67693.7|67678.7|67682.7|67667.7|67694.3|67678.7|67680|67662.7|502
1580842500000|2020-02-04 18:55:00|67682.6|67667.6|67688.4|67673.4|67693.9|67678|67680.9|67665.9|492
1580842800000|2020-02-04 19:00:00|67688.5|67673.5|67688.9|67673.9|67689.2|67674.2|67684|67669|485
1580843100000|2020-02-04 19:05:00|67688.6|67673.6|67685.8|67670.8|67692.9|67677.2|67685.4|67670.4|371
1580843400000|2020-02-04 19:10:00|67685.6|67670.6|67691.8|67676.8|67695.7|67678|67684.7|67667.5|481
1580843700000|2020-02-04 19:15:00|67691.6|67676.6|67691.7|67676.7|67694.7|67677.5|67687.5|67670.9|380
1580844000000|2020-02-04 19:20:00|67691.3|67676.3|67682.2|67667.2|67692.2|67677.2|67680.9|67663.2|456
1580844300000|2020-02-04 19:25:00|67682.1|67667.1|67680.8|67665.8|67685.4|67670.4|67678.1|67663.1|378
1580844600000|2020-02-04 19:30:00|67680.9|67665.9|67669.9|67654.9|67681.7|67666.7|67669.4|67652.4|501
1580844900000|2020-02-04 19:35:00|67670|67655|67670.3|67655.3|67677.9|67660.9|67668.5|67653.5|405
1580845200000|2020-02-04 19:40:00|67670.2|67655.2|67675|67660|67676.9|67661.9|67669.6|67654.6|308
1580845500000|2020-02-04 19:45:00|67674.8|67659.8|67669.9|67654.9|67676.1|67661.1|67669.3|67654.3|288
1580845800000|2020-02-04 19:50:00|67670|67655|67669.6|67654.6|67675.4|67660.4|67669.2|67654.2|354
1580846100000|2020-02-04 19:55:00|67669.4|67654.4|67682.3|67667.3|67686.9|67669.1|67668|67653|636
1580846400000|2020-02-04 20:00:00|67682.6|67667.6|67675.4|67660.4|67682.6|67667.6|67671.7|67655.1|515
1580846700000|2020-02-04 20:05:00|67675.6|67660.6|67678.4|67663.4|67680.7|67664.2|67674.9|67657.7|427
1580847000000|2020-02-04 20:10:00|67678.2|67663.2|67675.8|67660.8|67679.6|67664.6|67672.8|67657.8|372
1580847300000|2020-02-04 20:15:00|67676|67661|67685.3|67670.3|67686.7|67671.7|67676|67661|448
1580847600000|2020-02-04 20:20:00|67685.2|67670.2|67684.5|67669.5|67688.2|67673.2|67681|67664.3|501
1580847900000|2020-02-04 20:25:00|67684.6|67669.6|67674.7|67659.7|67686.9|67670.5|67673.8|67658.8|476
1580848200000|2020-02-04 20:30:00|67675.1|67660.1|67671.8|67656.8|67676.1|67661.1|67669.2|67653.9|444
1580848500000|2020-02-04 20:35:00|67671.7|67656.7|67674.5|67659.5|67675.9|67659.9|67670.8|67653.2|397
1580848800000|2020-02-04 20:40:00|67674.4|67659.4|67669.1|67654.1|67676.8|67659.7|67668.4|67653.4|514
1580849100000|2020-02-04 20:45:00|67669|67654|67675.5|67660.5|67679.1|67662.4|67667.3|67649.9|477
1580849400000|2020-02-04 20:50:00|67675.6|67660.6|67679.8|67659.8|67681|67664.2|67674|67656.6|534
1580849700000|2020-02-04 20:55:00|67679.9|67659.9|67667.2|67652.2|67679.9|67662.7|67665|67648|594
1580850000000|2020-02-04 21:00:00|67667.3|67652.3|67663.5|67643.5|67670.6|67652.6|67661.1|67643.2|382
1580850300000|2020-02-04 21:05:00|67663.4|67643.4|67666|67646|67667.7|67650.7|67660.7|67643.4|309
1580850600000|2020-02-04 21:10:00|67666.1|67646.1|67670.4|67650.4|67670.5|67653|67663.6|67645.6|325
1580850900000|2020-02-04 21:15:00|67670.6|67650.6|67672.3|67652.3|67672.5|67652.8|67664.2|67646.1|280
1580851200000|2020-02-04 21:20:00|67671.8|67651.8|67667.7|67652.7|67676.2|67657.2|67667.5|67650.7|360
1580851500000|2020-02-04 21:25:00|67667.9|67652.9|67662.7|67642.7|67673.5|67653.6|67662.1|67642.1|283
1580851800000|2020-02-04 21:30:00|67662.6|67642.6|67664|67644|67665.4|67646.6|67660.1|67642.5|324
1580852100000|2020-02-04 21:35:00|67663.6|67643.6|67664.3|67644.3|67664.8|67644.8|67662.9|67642.9|321
1580852400000|2020-02-04 21:40:00|67664.4|67644.4|67674.4|67654.4|67674.8|67654.8|67663.6|67643.6|439
1580852700000|2020-02-04 21:45:00|67674.6|67654.6|67667.9|67647.9|67674.6|67654.6|67665.5|67645.5|395
1580853000000|2020-02-04 21:50:00|67667.3|67647.3|67668.5|67648.5|67669.5|67649.5|67663.3|67643.3|398
1580853300000|2020-02-04 21:55:00|67668.9|67648.9|67672|67652|67674.5|67655.3|67667.8|67647.8|350
1580853600000|2020-02-04 22:00:00|67672.5|67652.5|67668|67648|67679.7|67657.6|67667.3|67647.2|86
1580853900000|2020-02-04 22:05:00|67670.2|67648.6|67677|67657|67677.7|67657.7|67667.5|67647.5|299
1580854200000|2020-02-04 22:10:00|67676.8|67656.8|67673.9|67653.9|67677.3|67657.3|67671.3|67651.3|229
1580854500000|2020-02-04 22:15:00|67673.7|67653.7|67685.9|67655.5|67689.5|67664.8|67668.2|67648.2|365
1580854800000|2020-02-04 22:20:00|67685.8|67655.8|67684.4|67656.7|67690.7|67663.8|67678.7|67647.5|482
1580855100000|2020-02-04 22:25:00|67683.9|67656.9|67681|67655.7|67692.4|67657.5|67679.6|67648.2|412
1580855400000|2020-02-04 22:30:00|67681.9|67655.6|67677.1|67645.9|67683.3|67657|67668.7|67643.8|624
1580855700000|2020-02-04 22:35:00|67676.9|67645.5|67673.3|67653.3|67686.3|67655|67671.9|67637.5|692
1580856000000|2020-02-04 22:40:00|67675.1|67655.1|67679.7|67652.2|67689.4|67657.6|67671.8|67646.2|496
1580856300000|2020-02-04 22:45:00|67680.8|67650.6|67670.8|67650.8|67684.9|67658.6|67669.6|67649.4|316
1580856600000|2020-02-04 22:50:00|67670.9|67650.9|67669.9|67649.9|67678.7|67653.9|67667.9|67644.2|475
1580856900000|2020-02-04 22:55:00|67669.2|67649.2|67667.3|67647.3|67679|67653.6|67666.4|67644.7|465
1580857200000|2020-02-04 23:00:00|67667.5|67647.5|67664.4|67644.4|67669.1|67649.1|67663|67643|358
1580857500000|2020-02-04 23:05:00|67664.2|67644.2|67664.6|67644.6|67667|67647|67662.8|67642.8|218
1580857800000|2020-02-04 23:10:00|67665|67645|67664|67644|67668.1|67648.1|67662.8|67642.8|346
1580858100000|2020-02-04 23:15:00|67664.1|67644.1|67663.7|67643.7|67664.4|67644.4|67662.3|67642.3|169
1580858400000|2020-02-04 23:20:00|67663.4|67643.4|67663.4|67648.4|67666.1|67648.5|67660|67641.9|174
1580858700000|2020-02-04 23:25:00|67663.3|67648.3|67666.2|67646.2|67669|67650.9|67663.3|67645.6|240
1580859000000|2020-02-04 23:30:00|67666.5|67646.5|67669.4|67649.4|67669.7|67651.6|67663.7|67645.8|190
1580859300000|2020-02-04 23:35:00|67669.5|67649.5|67667.4|67652.4|67670.9|67653|67665.8|67648.2|268
1580859600000|2020-02-04 23:40:00|67667.3|67652.3|67665.8|67645.8|67673.3|67654.9|67665.2|67645.2|238
1580859900000|2020-02-04 23:45:00|67665.9|67645.9|67669.8|67649.8|67670.9|67650.9|67662.7|67645|259
1580860200000|2020-02-04 23:50:00|67670.1|67650.1|67669.5|67649.5|67670.5|67652.3|67666|67648.2|247
1580860500000|2020-02-04 23:55:00|67669.9|67649.9|67669.5|67649.5|67670.7|67652.8|67666.4|67649|270
1580860800000|2020-02-05 00:00:00|67669.6|67649.6|67682.3|67662.3|67685.2|67665.2|67668.3|67648.3|493
1580861100000|2020-02-05 00:05:00|67682.7|67662.7|67678.5|67658.5|67683|67663.7|67675.1|67657.8|436
1580861400000|2020-02-05 00:10:00|67678.4|67658.4|67672.6|67657.6|67679.5|67662.3|67671.6|67653.6|414
1580861700000|2020-02-05 00:15:00|67672.8|67657.8|67672.3|67657.3|67676.1|67658.2|67671.2|67653.6|327
1580862000000|2020-02-05 00:20:00|67672.2|67657.2|67671.3|67651.3|67675.6|67657.7|67668.2|67650.7|408
1580862300000|2020-02-05 00:25:00|67671.5|67651.5|67673.2|67658.2|67676.6|67658.9|67668.5|67651.4|410
1580862600000|2020-02-05 00:30:00|67673.3|67658.3|67672.1|67652.1|67676.1|67658.4|67668.5|67651.2|350
1580862900000|2020-02-05 00:35:00|67672.2|67652.2|67670.1|67650.1|67674.3|67656.1|67668.8|67649.7|272
1580863200000|2020-02-05 00:40:00|67669.8|67649.8|67669.1|67654.1|67672.9|67654.9|67666.4|67649.2|274
1580863500000|2020-02-05 00:45:00|67669.2|67654.2|67669.4|67654.4|67673.5|67655.4|67667.8|67649.4|374
1580863800000|2020-02-05 00:50:00|67669.5|67654.5|67679.1|67659.1|67680.7|67660.7|67669|67651.7|417
1580864100000|2020-02-05 00:55:00|67679.4|67659.4|67678.1|67658.1|67681.9|67662.1|67672.6|67654.7|422
1580864400000|2020-02-05 01:00:00|67678|67658|67677.6|67657.6|67680.7|67661.3|67672.4|67655.3|450
1580864700000|2020-02-05 01:05:00|67676.9|67656.9|67684.3|67664.3|67684.5|67665.4|67675.7|67656.9|392
1580865000000|2020-02-05 01:10:00|67684.2|67664.2|67687.5|67667.5|67689.2|67671.1|67680.8|67662.2|413
1580865300000|2020-02-05 01:15:00|67687.6|67667.6|67681.8|67666.8|67688.8|67670.6|67681.1|67663.9|374
1580865600000|2020-02-05 01:20:00|67682.1|67667.1|67685.4|67670.4|67689.6|67671.3|67680.5|67663.6|437
1580865900000|2020-02-05 01:25:00|67685.2|67670.2|67684.3|67664.3|67689.8|67671.1|67680.4|67661.5|509
1580866200000|2020-02-05 01:30:00|67684.4|67664.4|67683.6|67663.6|67686.8|67666.8|67677.4|67659.7|672
1580866500000|2020-02-05 01:35:00|67684.9|67664.9|67682.1|67662.1|67686.2|67667.6|67680.1|67661.8|487
1580866800000|2020-02-05 01:40:00|67683.1|67663.1|67693.7|67673.7|67694.6|67676.2|67680.9|67663.1|480
1580867100000|2020-02-05 01:45:00|67693.8|67673.8|67699.5|67679.5|67700.5|67680.5|67690.5|67672.9|403
1580867400000|2020-02-05 01:50:00|67699.4|67679.4|67691|67676|67699.7|67679.7|67690.3|67672.8|470
1580867700000|2020-02-05 01:55:00|67695.4|67675.4|67696.2|67676.2|67697.7|67679.5|67689.1|67671.1|592
1580868000000|2020-02-05 02:00:00|67696.1|67676.1|67693.7|67673.7|67700.1|67680.1|67690.1|67672.5|464
1580868300000|2020-02-05 02:05:00|67694.1|67674.1|67707.1|67687.1|67707.2|67687.2|67690.7|67673.2|523
1580868600000|2020-02-05 02:10:00|67706.7|67686.7|67709.5|67689.5|67713.3|67693.3|67701.5|67681.5|490
1580868900000|2020-02-05 02:15:00|67709.8|67689.8|67704.1|67684.1|67710.9|67693.2|67699.7|67682.6|400
1580869200000|2020-02-05 02:20:00|67704.2|67684.2|67712.3|67697.3|67716.2|67697.5|67704|67684|391
1580869500000|2020-02-05 02:25:00|67712.6|67697.6|67719.9|67704.9|67725.1|67705.3|67712.3|67693.8|438
1580869800000|2020-02-05 02:30:00|67719.8|67704.8|67731.3|67711.3|67732.1|67712.1|67716.7|67699.2|574
1580870100000|2020-02-05 02:35:00|67732.8|67712.8|67731.3|67716.3|67735.3|67717.2|67730.2|67711.6|431
1580870400000|2020-02-05 02:40:00|67731.4|67716.4|67731.2|67711.2|67734.5|67716.5|67728|67710.7|412
1580870700000|2020-02-05 02:45:00|67731.5|67711.5|67730.7|67710.7|67731.9|67714|67724.4|67707.1|410
1580871000000|2020-02-05 02:50:00|67730.6|67710.6|67727.9|67712.9|67732|67714.4|67725.2|67707.7|315
1580871300000|2020-02-05 02:55:00|67727.8|67712.8|67732.2|67712.2|67734.8|67716.7|67727.8|67708|393
1580871600000|2020-02-05 03:00:00|67732.3|67712.3|67728.6|67708.6|67735|67717.1|67726.7|67706.7|386
1580871900000|2020-02-05 03:05:00|67728.4|67708.4|67724.4|67704.4|67729|67710.7|67720.9|67703.6|379
1580872200000|2020-02-05 03:10:00|67721.5|67706.5|67718.6|67703.6|67725.4|67706.7|67718.1|67700.7|432
1580872500000|2020-02-05 03:15:00|67718.4|67703.4|67726|67706|67726.1|67707|67718|67699.1|382
1580872800000|2020-02-05 03:20:00|67726.3|67706.3|67726.2|67711.2|67731.6|67713.8|67723.9|67705.6|331
1580873100000|2020-02-05 03:25:00|67726.1|67711.1|67730|67710|67737|67718.6|67725.9|67708.1|385
1580873400000|2020-02-05 03:30:00|67729.9|67709.9|67730.9|67715.9|67734.1|67716|67727.4|67709.7|268
1580873700000|2020-02-05 03:35:00|67730.8|67715.8|67734|67714|67736.9|67719.3|67730.2|67713.2|290
1580874000000|2020-02-05 03:40:00|67734.2|67714.2|67732.7|67717.7|67737.1|67718.5|67730.5|67713.5|361
1580874300000|2020-02-05 03:45:00|67732.9|67717.9|67731|67716|67737.3|67719.1|67731|67713.4|247
1580874600000|2020-02-05 03:50:00|67731.2|67716.2|67734.3|67714.3|67736.9|67718.7|67730.3|67713.6|296
1580874900000|2020-02-05 03:55:00|67735|67715|67734.3|67714.3|67736.3|67717.2|67730.4|67713.2|364
1580875200000|2020-02-05 04:00:00|67734.6|67714.6|67733.7|67713.7|67736.8|67718.6|67730.5|67712.7|282
1580875500000|2020-02-05 04:05:00|67732.7|67712.7|67732.9|67712.9|67733.9|67715.8|67728.2|67710.9|311
1580875800000|2020-02-05 04:10:00|67733|67713|67731.1|67711.1|67733.3|67715.8|67726.9|67709.8|211
1580876100000|2020-02-05 04:15:00|67731.2|67711.2|67728.4|67713.4|67731.9|67713.9|67726.8|67709.8|264
1580876400000|2020-02-05 04:20:00|67728.1|67713.1|67728.1|67708.1|67731.8|67714.3|67727.3|67707.3|246
1580876700000|2020-02-05 04:25:00|67727.6|67707.6|67727.5|67707.5|67729|67711.1|67724.3|67706.9|208
1580877000000|2020-02-05 04:30:00|67724.9|67709.9|67729|67709|67729|67710.8|67723.9|67707|213
1580877300000|2020-02-05 04:35:00|67728.7|67708.7|67733.4|67713.4|67734.6|67716.7|67725.2|67707.5|286
1580877600000|2020-02-05 04:40:00|67733.1|67713.1|67731.6|67711.6|67734.7|67716.9|67727.7|67710.7|185
1580877900000|2020-02-05 04:45:00|67731.7|67711.7|67733.9|67713.9|67735.1|67715.1|67727.2|67709.6|238
1580878200000|2020-02-05 04:50:00|67733.7|67713.7|67734|67719|67737.1|67719.3|67730.8|67713.3|175
1580878500000|2020-02-05 04:55:00|67736.9|67716.9|67733|67713|67737.2|67718.8|67729.8|67711.8|341
1580878800000|2020-02-05 05:00:00|67733.4|67713.4|67734|67714|67737.4|67719.1|67730.7|67712.2|299
1580879100000|2020-02-05 05:05:00|67733.8|67713.8|67729|67714|67734.4|67716.6|67727.7|67709.9|262
1580879400000|2020-02-05 05:10:00|67728.7|67713.7|67728.1|67708.1|67731.6|67713.7|67725|67707.6|196
1580879700000|2020-02-05 05:15:00|67728.3|67708.3|67725|67710|67730.3|67710.9|67724|67704.9|201
1580880000000|2020-02-05 05:20:00|67725.1|67710.1|67724.4|67709.4|67729.4|67711.1|67723.9|67707.1|230
1580880300000|2020-02-05 05:25:00|67724.3|67709.3|67721.8|67706.8|67727.6|67709.8|67721.2|67704|282
1580880600000|2020-02-05 05:30:00|67721.7|67706.7|67725.3|67705.3|67725.7|67708|67721.3|67703.7|219
1580880900000|2020-02-05 05:35:00|67725.2|67705.2|67718.5|67698.5|67725.6|67708|67714.5|67694.5|417
1580881200000|2020-02-05 05:40:00|67718.6|67698.6|67716.5|67696.5|67719.2|67700.9|67712.7|67694.4|311
1580881500000|2020-02-05 05:45:00|67716.2|67696.2|67714.9|67694.9|67718.2|67698.6|67711.9|67692.8|329
1580881800000|2020-02-05 05:50:00|67715.5|67695.5|67710|67690|67716.2|67696.2|67707.5|67689.8|402
1580882100000|2020-02-05 05:55:00|67710.1|67690.1|67707.9|67692.9|67713.6|67694.8|67707|67689.7|492
1580882400000|2020-02-05 06:00:00|67707.8|67692.8|67708.6|67693.6|67712.4|67693.9|67705.8|67687.9|454
1580882700000|2020-02-05 06:05:00|67709|67694|67711.3|67691.3|67712.7|67695.1|67707.8|67691|429
1580883000000|2020-02-05 06:10:00|67711.4|67691.4|67720.6|67700.6|67720.8|67701.1|67711.3|67691.3|470
1580883300000|2020-02-05 06:15:00|67720.7|67700.7|67720.7|67700.7|67725.1|67706.7|67717.8|67699|402
1580883600000|2020-02-05 06:20:00|67721|67701|67716|67701|67721.9|67703.7|67712.3|67694.8|418
1580883900000|2020-02-05 06:25:00|67715.9|67700.9|67722.1|67702.1|67723.5|67703.5|67713.9|67694.6|561
1580884200000|2020-02-05 06:30:00|67722.2|67702.2|67721.8|67701.8|67722.3|67704.5|67716.7|67699|299
1580884500000|2020-02-05 06:35:00|67721.5|67701.5|67724.8|67704.8|67727.5|67709.9|67718|67700.6|331
1580884800000|2020-02-05 06:40:00|67724.5|67704.5|67730.3|67710.3|67730.7|67713.3|67723.7|67704.5|318
1580885100000|2020-02-05 06:45:00|67730.2|67710.2|67727|67712|67731.2|67713.1|67725.9|67706.9|371
1580885400000|2020-02-05 06:50:00|67726.9|67711.9|67722.2|67707.2|67730.2|67712.7|67721|67704.1|312
1580885700000|2020-02-05 06:55:00|67722.4|67707.4|67721.2|67706.2|67727.4|67709.9|67718.9|67702.2|472
1580886000000|2020-02-05 07:00:00|67719.9|67704.9|67714.4|67699.4|67723.5|67706.5|67713.4|67696.2|628
1580886300000|2020-02-05 07:05:00|67714.3|67699.3|67708.4|67693.4|67716.9|67700.3|67707.5|67690.5|516
1580886600000|2020-02-05 07:10:00|67708.3|67693.3|67707.6|67692.6|67711.8|67696.8|67702.3|67687.1|574
1580886900000|2020-02-05 07:15:00|67707.8|67692.8|67704.7|67689.7|67717.2|67699.8|67704.6|67687.4|600
1580887200000|2020-02-05 07:20:00|67704.5|67689.5|67704.1|67689.1|67708.1|67692.5|67699.1|67682.6|478
1580887500000|2020-02-05 07:25:00|67704|67689|67711.5|67696.5|67714.5|67699.5|67698.7|67683.7|606
1580887800000|2020-02-05 07:30:00|67711.4|67696.4|67707.2|67692.2|67714.8|67699.8|67704.2|67686.7|682
1580888100000|2020-02-05 07:35:00|67707|67692|67709.4|67694.4|67713.3|67698.3|67703.6|67687.5|609
1580888400000|2020-02-05 07:40:00|67708.9|67693.9|67704.3|67689.3|67713.9|67697.1|67704.1|67687.2|603
1580888700000|2020-02-05 07:45:00|67704.4|67689.4|67698|67683|67707.9|67692.9|67691.5|67676.5|643
1580889000000|2020-02-05 07:50:00|67697.7|67682.7|67716.2|67701.2|67716.5|67701.5|67695.7|67680.7|654
1580889300000|2020-02-05 07:55:00|67716.3|67701.3|67714.2|67699.2|67721.5|67706.5|67710|67695|670
1580889600000|2020-02-05 08:00:00|67714.1|67699.1|67692.2|67677.2|67716.3|67701.3|67688.2|67673.2|749
1580889900000|2020-02-05 08:05:00|67692.1|67677.1|67681.9|67666.9|67694.5|67679.5|67673.8|67658.8|873
1580890200000|2020-02-05 08:10:00|67681.6|67666.6|67670.6|67655.6|67682.1|67667.1|67667.3|67652.3|695
1580890500000|2020-02-05 08:15:00|67670.9|67655.9|67667.7|67652.7|67679.4|67664.4|67667.7|67652.7|703
1580890800000|2020-02-05 08:20:00|67668.3|67653.3|67655.6|67640.6|67670.9|67655.9|67654.9|67639.9|689
1580891100000|2020-02-05 08:25:00|67655.9|67640.9|67656.8|67641.8|67663|67648|67649.8|67634.8|880
1580891400000|2020-02-05 08:30:00|67657|67642|67662.6|67647.6|67666.9|67651.9|67655.8|67639.2|818
1580891700000|2020-02-05 08:35:00|67662.7|67647.7|67676.7|67661.7|67688.8|67673.5|67656.7|67641.7|1157
1580892000000|2020-02-05 08:40:00|67676.6|67661.6|67654|67634|67683.1|67668.1|67649.6|67634|1087
1580892300000|2020-02-05 08:45:00|67653.8|67633.8|67699|67684|67705.4|67688.9|67647|67632|1067
1580892600000|2020-02-05 08:50:00|67699.3|67684.3|67684|67664|67702.4|67686.5|67680.4|67662.6|996
1580892900000|2020-02-05 08:55:00|67680|67660|67682.9|67667.9|67700.9|67683.3|67679|67659.2|935
1580893200000|2020-02-05 09:00:00|67683.1|67668.1|67702.5|67687.5|67705.9|67690.9|67678|67663|930
1580893500000|2020-02-05 09:05:00|67702.4|67687.4|67709.4|67694.4|67715|67700|67697.8|67682.8|919
1580893800000|2020-02-05 09:10:00|67708.6|67693.6|67687.1|67672.1|67710.2|67695.2|67683.2|67668.2|849
1580894100000|2020-02-05 09:15:00|67687|67672|67691.2|67676.2|67699.9|67683.2|67677.8|67662.8|889
1580894400000|2020-02-05 09:20:00|67691.3|67676.3|67703.1|67688.1|67703.1|67688.1|67689.7|67674.7|789
1580894700000|2020-02-05 09:25:00|67703.2|67688.2|67714.2|67699.2|67720.8|67705.8|67697.2|67682.2|872
1580895000000|2020-02-05 09:30:00|67714.3|67699.3|67723.7|67708.7|67723.7|67708.7|67703.4|67687.4|963
1580895300000|2020-02-05 09:35:00|67724.1|67709.1|67757|67742|67782.2|67762.2|67720.7|67705.7|1004
1580895600000|2020-02-05 09:40:00|67756.9|67741.9|67788.5|67773.5|67792.4|67777.4|67756.8|67741.8|931
1580895900000|2020-02-05 09:45:00|67788.4|67773.4|67800.3|67785.3|67807.9|67792.9|67787.4|67772.4|932
1580896200000|2020-02-05 09:50:00|67800.2|67785.2|67793.6|67778.6|67807.7|67792.7|67787.7|67772.7|872
1580896500000|2020-02-05 09:55:00|67794.3|67779.3|67780.9|67765.9|67801.4|67786.4|67778.9|67763.8|819
1580896800000|2020-02-05 10:00:00|67781.1|67766.1|67784.3|67769.3|67791.3|67776.3|67781|67766|667
1580897100000|2020-02-05 10:05:00|67784.2|67769.2|67772.5|67757.5|67792.1|67777.1|67772.1|67757.1|716
1580897400000|2020-02-05 10:10:00|67772.8|67757.8|67779|67764|67782.4|67767.4|67768.3|67753.3|744
1580897700000|2020-02-05 10:15:00|67778.8|67763.8|67765|67750|67785.5|67770.5|67761.8|67746.8|794
1580898000000|2020-02-05 10:20:00|67764.9|67749.9|67769.6|67754.6|67771.4|67756.4|67757.2|67742.2|590
1580898300000|2020-02-05 10:25:00|67769.7|67754.7|67767.3|67752.3|67775.5|67760.5|67762.1|67747.1|689
1580898600000|2020-02-05 10:30:00|67767.2|67752.2|67771.1|67756.1|67772.5|67757.5|67763.3|67748.3|697
1580898900000|2020-02-05 10:35:00|67770.8|67755.8|67777|67762|67785.2|67770.2|67770.3|67755.3|647
1580899200000|2020-02-05 10:40:00|67777.3|67762.3|67795.9|67780.9|67799.2|67784.2|67775.4|67760.4|656
1580899500000|2020-02-05 10:45:00|67795.8|67780.8|67820.5|67805.5|67825.9|67810.9|67795.8|67780.8|748
1580899800000|2020-02-05 10:50:00|67820.6|67805.6|67826.8|67811.8|67829.4|67814.4|67810|67795|679
1580900100000|2020-02-05 10:55:00|67828.2|67813.2|67823.3|67808.3|67829.8|67813.2|67809.4|67794.4|776
1580900400000|2020-02-05 11:00:00|67823.1|67808.1|67825.7|67810.7|67838.8|67823.8|67819.1|67804.1|731
1580900700000|2020-02-05 11:05:00|67825.8|67810.8|67832.4|67817.4|67836.9|67821.9|67823.9|67808.9|722
1580901000000|2020-02-05 11:10:00|67832.1|67817.1|67838.2|67823.2|67845.7|67830|67830.6|67813.7|686
1580901300000|2020-02-05 11:15:00|67838.5|67823.5|67851.5|67836.5|67852.3|67837.3|67837.8|67822.8|598
1580901600000|2020-02-05 11:20:00|67851.4|67836.4|67828.5|67813.5|67851.4|67836.4|67825.6|67810.6|687
1580901900000|2020-02-05 11:25:00|67828.6|67813.6|67825.8|67810.8|67834.2|67819.2|67822|67807|623
1580902200000|2020-02-05 11:30:00|67826.8|67811.8|67825.4|67810.4|67835.7|67820.7|67823|67807|655
1580902500000|2020-02-05 11:35:00|67825.5|67810.5|67803.1|67788.1|67832.5|67817.5|67802.5|67787.5|1054
1580902800000|2020-02-05 11:40:00|67802.4|67787.4|67792.8|67777.8|67808.6|67793.6|67788.9|67773.9|887
1580903100000|2020-02-05 11:45:00|67792.9|67777.9|67796.9|67781.9|67799.2|67784.2|67783.3|67768.3|817
1580903400000|2020-02-05 11:50:00|67796.7|67781.7|67806.1|67791.1|67811.3|67796.3|67796.7|67781.7|644
1580903700000|2020-02-05 11:55:00|67806|67791|67807.5|67792.5|67815.3|67800.3|67803.3|67788.3|641
1580904000000|2020-02-05 12:00:00|67806.7|67791.7|67800.6|67785.6|67809.3|67794.3|67799.4|67784.4|690
1580904300000|2020-02-05 12:05:00|67800.7|67785.7|67802.3|67787.3|67807.1|67792.1|67799.2|67784.2|523
1580904600000|2020-02-05 12:10:00|67802.4|67787.4|67802.9|67787.9|67807.6|67792.6|67800.8|67785.8|545
1580904900000|2020-02-05 12:15:00|67803|67788|67818|67803|67821.3|67806.3|67800.4|67785.4|612
1580905200000|2020-02-05 12:20:00|67817.8|67802.8|67812.2|67797.2|67827.7|67812.7|67811.3|67794.3|739
1580905500000|2020-02-05 12:25:00|67812.4|67797.4|67808|67793|67817.7|67800.7|67802.6|67787.6|598
1580905800000|2020-02-05 12:30:00|67808.1|67793.1|67808.9|67793.9|67809.5|67794.5|67800.4|67785.4|642
1580906100000|2020-02-05 12:35:00|67809|67794|67808.7|67793.7|67812|67797|67803.6|67788.6|546
1580906400000|2020-02-05 12:40:00|67808.5|67793.5|67801.4|67786.4|67809.4|67794.4|67801.1|67786.1|563
1580906700000|2020-02-05 12:45:00|67801.2|67786.2|67811.5|67796.5|67812.1|67797.1|67801.1|67786.1|602
1580907000000|2020-02-05 12:50:00|67811.4|67796.4|67800.8|67785.8|67813.7|67798.7|67798.2|67783.2|652
1580907300000|2020-02-05 12:55:00|67800.7|67785.7|67802.9|67787.9|67809.7|67794.7|67797.8|67782.8|651
1580907600000|2020-02-05 13:00:00|67803|67788|67799.3|67784.3|67810.8|67795.8|67798.2|67783.2|701
1580907900000|2020-02-05 13:05:00|67799.1|67784.1|67803.7|67788.7|67807.1|67792.1|67799.1|67784.1|772
1580908200000|2020-02-05 13:10:00|67803.9|67788.9|67807.4|67787.4|67812.4|67796.6|67798|67780.2|643
1580908500000|2020-02-05 13:15:00|67807|67787|67836.6|67821.6|67850.1|67830.5|67802.9|67782.9|961
1580908800000|2020-02-05 13:20:00|67835.9|67820.9|67838.5|67823.5|67840.6|67825.6|67816.4|67801.4|801
1580909100000|2020-02-05 13:25:00|67838.4|67823.4|67844.7|67824.7|67847.9|67832.9|67837|67822|699
1580909400000|2020-02-05 13:30:00|67844.8|67824.8|67854.9|67839.9|67867|67851.2|67838.2|67823.2|786
1580909700000|2020-02-05 13:35:00|67855|67840|67868.6|67853.6|67876.1|67861.1|67848.7|67833.7|855
1580910000000|2020-02-05 13:40:00|67868.5|67853.5|67887|67872|67890.2|67875.2|67861.6|67846.6|939
1580910300000|2020-02-05 13:45:00|67889.3|67874.3|67881.2|67866.2|67893.8|67878.4|67879|67864|1002
1580910600000|2020-02-05 13:50:00|67881|67866|67865.7|67850.7|67888.4|67871.6|67863.8|67848.8|854
1580910900000|2020-02-05 13:55:00|67866|67851|67866|67851|67869.9|67854.2|67861.2|67846.1|757
1580911200000|2020-02-05 14:00:00|67866.1|67851.1|67856.9|67841.9|67869|67854|67853.3|67838.3|780
1580911500000|2020-02-05 14:05:00|67856.2|67841.2|67872|67857|67873.9|67858.9|67853.5|67838.5|800
1580911800000|2020-02-05 14:10:00|67871.9|67856.9|67886.1|67871.1|67891.7|67876.7|67865.4|67850.4|839
1580912100000|2020-02-05 14:15:00|67886.2|67871.2|67882.2|67867.2|67898.5|67883.5|67878.6|67863.6|823
1580912400000|2020-02-05 14:20:00|67881.8|67866.8|67907.3|67892.3|67910.4|67895.4|67881.7|67866.7|747
1580912700000|2020-02-05 14:25:00|67907.4|67892.4|67913.5|67898.5|67915.8|67900.8|67899.3|67883.3|888
1580913000000|2020-02-05 14:30:00|67912.5|67897.5|67914.1|67899.1|67924|67909|67904.9|67889.7|950
1580913300000|2020-02-05 14:35:00|67913.8|67898.8|67920.6|67905.6|67923.4|67908.4|67904.5|67889.5|868
1580913600000|2020-02-05 14:40:00|67921.2|67906.2|67940|67920|67943.1|67927.6|67918.3|67903.3|919
1580913900000|2020-02-05 14:45:00|67940.2|67920.2|67931|67916|67942.4|67927|67923.4|67906.2|894
1580914200000|2020-02-05 14:50:00|67930.5|67915.5|67924.5|67909.5|67937.5|67922.5|67924.1|67909.1|903
1580914500000|2020-02-05 14:55:00|67925|67910|67924.9|67904.9|67930.3|67915.3|67911.6|67894.7|836
1580914800000|2020-02-05 15:00:00|67924.2|67904.2|67922.9|67907.9|67957.7|67942.1|67914.8|67899.7|1034
1580915100000|2020-02-05 15:05:00|67923|67908|67903.2|67888.2|67926.9|67911.2|67896.2|67881.2|915
1580915400000|2020-02-05 15:10:00|67903.6|67888.6|67910.8|67895.8|67933.8|67918.8|67902.6|67887.6|860
1580915700000|2020-02-05 15:15:00|67911.4|67896.4|67935.2|67920.2|67947.7|67930.2|67908|67890.2|918
1580916000000|2020-02-05 15:20:00|67935|67920|67919.3|67904.3|67941.9|67926.9|67910.8|67895.8|891
1580916300000|2020-02-05 15:25:00|67919.2|67904.2|67891.8|67876.8|67919.7|67904.7|67881.5|67866.5|1018
1580916600000|2020-02-05 15:30:00|67892|67877|67905.5|67890.5|67907.9|67892.9|67884|67869|844
1580916900000|2020-02-05 15:35:00|67905.3|67890.3|67904.7|67889.7|67919.1|67904.1|67896|67881|936
1580917200000|2020-02-05 15:40:00|67904.9|67889.9|67923.1|67908.1|67934|67919|67901.9|67886.9|876
1580917500000|2020-02-05 15:45:00|67923|67908|67950.7|67935.7|67955.4|67938.8|67922.2|67907.2|898
1580917800000|2020-02-05 15:50:00|67950.6|67935.6|67928.1|67913.1|67951|67936|67923.8|67908.8|916
1580918100000|2020-02-05 15:55:00|67926.5|67911.5|67930.9|67915.9|67964|67949|67926.5|67911.5|1043
1580918400000|2020-02-05 16:00:00|67930.8|67915.8|67933.3|67918.3|67936.8|67921.8|67925.7|67910.7|907
1580918700000|2020-02-05 16:05:00|67933.6|67918.6|67938.9|67923.9|67944.9|67927.4|67917.4|67900.4|778
1580919000000|2020-02-05 16:10:00|67939.1|67924.1|67933.3|67918.3|67950.6|67935.6|67932.6|67915.3|686
1580919300000|2020-02-05 16:15:00|67933.2|67918.2|67931|67916|67940.1|67925.1|67921.1|67904.5|740
1580919600000|2020-02-05 16:20:00|67931.1|67916.1|67922.7|67907.7|67937.4|67921.5|67919.5|67904.5|797
1580919900000|2020-02-05 16:25:00|67922.5|67907.5|67923|67908|67926|67909.1|67916|67899.8|682
1580920200000|2020-02-05 16:30:00|67923.4|67908.4|67935.4|67920.4|67944.7|67927.4|67923.3|67908.1|673
1580920500000|2020-02-05 16:35:00|67935.6|67920.6|67914.1|67899.1|67936.1|67921.1|67910.9|67894|850
1580920800000|2020-02-05 16:40:00|67914.3|67899.3|67922.5|67907.5|67923.6|67908.6|67909.6|67892.2|719
1580921100000|2020-02-05 16:45:00|67921.8|67906.8|67923.4|67908.4|67932.1|67915.2|67919.6|67901.8|669
1580921400000|2020-02-05 16:50:00|67923.1|67908.1|67916.3|67901.3|67923.7|67908.2|67911.1|67895.5|509
1580921700000|2020-02-05 16:55:00|67916.4|67901.4|67902.8|67887.8|67918.7|67901.7|67901.7|67886.7|669
1580922000000|2020-02-05 17:00:00|67902.3|67887.3|67902.4|67887.4|67912.6|67897.6|67898.7|67880.9|696
1580922300000|2020-02-05 17:05:00|67902.3|67887.3|67901.8|67886.8|67909.1|67893|67900.5|67885.5|514
1580922600000|2020-02-05 17:10:00|67901.7|67886.7|67901|67886|67908.7|67892|67899|67882.3|526
1580922900000|2020-02-05 17:15:00|67901.3|67886.3|67905|67890|67908.8|67893.4|67900.1|67883.1|409
1580923200000|2020-02-05 17:20:00|67906|67891|67915.8|67900.8|67916.5|67901.4|67906|67889.8|442
1580923500000|2020-02-05 17:25:00|67915.9|67900.9|67911.9|67896.9|67919.7|67902.5|67910.8|67893.2|379
1580923800000|2020-02-05 17:30:00|67912|67897|67912.9|67897.9|67918.7|67902.2|67910.3|67893|397
1580924100000|2020-02-05 17:35:00|67913|67898|67915.5|67900.5|67920.3|67904.1|67910.5|67895.5|405
1580924400000|2020-02-05 17:40:00|67915.4|67900.4|67913|67898|67922|67904.5|67911.5|67895|451
1580924700000|2020-02-05 17:45:00|67912.9|67897.9|67910|67895|67915.6|67899.6|67908.6|67892.3|361
1580925000000|2020-02-05 17:50:00|67909.6|67894.6|67919.2|67904.2|67920.6|67904.3|67909.3|67891.5|384
1580925300000|2020-02-05 17:55:00|67919.3|67904.3|67933.8|67918.8|67936.5|67919.2|67919|67903.1|523
1580925600000|2020-02-05 18:00:00|67934.1|67919.1|67927.9|67912.9|67936.8|67919.5|67924.5|67908.5|444
1580925900000|2020-02-05 18:05:00|67928.2|67913.2|67937.8|67922.8|67941|67924.3|67928.2|67913.2|387
1580926200000|2020-02-05 18:10:00|67938.4|67923.4|67944.8|67929.8|67948.5|67932.2|67935.2|67919.5|497
1580926500000|2020-02-05 18:15:00|67944.3|67929.3|67938.2|67923.2|67947.1|67929.9|67935.7|67919.6|343
1580926800000|2020-02-05 18:20:00|67938.3|67923.3|67928.3|67913.3|67938.4|67923.4|67927.4|67912.4|378
1580927100000|2020-02-05 18:25:00|67928.4|67913.4|67924.1|67909.1|67928.5|67913.5|67924.1|67909.1|241
1580927400000|2020-02-05 18:30:00|67924.2|67909.2|67927.2|67912.2|67930.4|67912.8|67923.7|67908.7|256
1580927700000|2020-02-05 18:35:00|67927|67912|67926.8|67911.8|67936.1|67919.2|67926.1|67911.1|316
1580928000000|2020-02-05 18:40:00|67926.7|67911.7|67926.5|67911.5|67930.3|67912.6|67923.2|67908.2|305
1580928300000|2020-02-05 18:45:00|67926.6|67911.6|67929.4|67914.4|67931.1|67915.4|67926.6|67909.5|285
1580928600000|2020-02-05 18:50:00|67929.5|67914.5|67923.2|67908.2|67930.4|67915.4|67921.3|67904.1|276
1580928900000|2020-02-05 18:55:00|67923.1|67908.1|67925.7|67910.7|67927.1|67912.1|67922.9|67907.9|300
1580929200000|2020-02-05 19:00:00|67925.9|67910.9|67933.5|67918.5|67934.6|67919.6|67923|67908|307
1580929500000|2020-02-05 19:05:00|67933.6|67918.6|67941.5|67926.5|67944.3|67929.3|67932.6|67917.6|455
1580929800000|2020-02-05 19:10:00|67940.9|67925.9|67946.3|67931.3|67947.2|67932.2|67940.8|67925.3|403
1580930100000|2020-02-05 19:15:00|67946.5|67931.5|67955.3|67940.3|67957.4|67940.7|67945.4|67928.8|418
1580930400000|2020-02-05 19:20:00|67955.4|67940.4|67966.6|67951.6|67973.8|67957.7|67955.4|67940.4|593
1580930700000|2020-02-05 19:25:00|67966.1|67951.1|67973.7|67953.7|67973.9|67956.8|67960.5|67942.9|586
1580931000000|2020-02-05 19:30:00|67971|67956|67975.5|67960.5|67981.3|67964|67968.7|67951.6|571
1580931300000|2020-02-05 19:35:00|67975|67960|67969.3|67954.3|67975.8|67960.6|67963|67948|446
1580931600000|2020-02-05 19:40:00|67969.1|67954.1|67978.8|67963.8|67981.4|67963.9|67969.1|67952.1|393
1580931900000|2020-02-05 19:45:00|67978.9|67963.9|67974.5|67959.5|67980.8|67964.2|67972.4|67955.2|363
1580932200000|2020-02-05 19:50:00|67974.3|67959.3|67969.8|67954.8|67976.2|67959.3|67966.9|67951.9|419
1580932500000|2020-02-05 19:55:00|67969.4|67954.4|67964.4|67949.4|67969.6|67954.6|67956.7|67940.1|629
1580932800000|2020-02-05 20:00:00|67964.5|67949.5|67957.2|67937.2|67965|67950|67952.7|67936.2|516
1580933100000|2020-02-05 20:05:00|67957.3|67937.3|67953.4|67938.4|67958.4|67940.5|67952.9|67935.9|374
1580933400000|2020-02-05 20:10:00|67953.5|67938.5|67952.7|67937.7|67958.2|67941|67952.4|67934.5|381
1580933700000|2020-02-05 20:15:00|67952.6|67937.6|67949|67934|67953.9|67938.5|67948.8|67931.7|319
1580934000000|2020-02-05 20:20:00|67949.5|67934.5|67946.8|67931.8|67957.4|67940.1|67945.8|67928.2|373
1580934300000|2020-02-05 20:25:00|67946.3|67931.3|67945.2|67930.2|67949.4|67931.7|67944.2|67927.8|289
1580934600000|2020-02-05 20:30:00|67945.5|67930.5|67945.6|67930.6|67947.8|67932.8|67943.1|67928.1|385
1580934900000|2020-02-05 20:35:00|67945.4|67930.4|67944.9|67929.9|67949|67934|67942.7|67927.7|438
1580935200000|2020-02-05 20:40:00|67945.1|67930.1|67948.1|67933.1|67948.8|67933.8|67944.8|67929.8|392
1580935500000|2020-02-05 20:45:00|67947.9|67932.9|67949.9|67934.9|67955.5|67940.5|67947.9|67932.9|406
1580935800000|2020-02-05 20:50:00|67950.3|67935.3|67956.2|67941.2|67957.9|67941.5|67949.5|67934.5|386
1580936100000|2020-02-05 20:55:00|67956.1|67941.1|67955.7|67940.7|67963|67948|67952.6|67937.6|586
1580936400000|2020-02-05 21:00:00|67955.1|67940.1|67943.1|67928.1|67955.4|67940.4|67943|67925.6|560
1580936700000|2020-02-05 21:05:00|67943.2|67928.2|67943|67928|67948.3|67931.3|67942.1|67926|331
1580937000000|2020-02-05 21:10:00|67943.3|67928.3|67949.3|67934.3|67951|67934.8|67943.3|67926.9|375
1580937300000|2020-02-05 21:15:00|67948.7|67933.7|67946.4|67931.4|67950.4|67934|67943.9|67926.7|254
1580937600000|2020-02-05 21:20:00|67947|67932|67951.3|67931.3|67951.6|67934.3|67945.5|67928.5|222
1580937900000|2020-02-05 21:25:00|67951.6|67931.6|67949.1|67934.1|67953.1|67935.9|67946.6|67930.3|264
1580938200000|2020-02-05 21:30:00|67948.7|67933.7|67953|67933|67954.7|67935|67946.6|67926.6|358
1580938500000|2020-02-05 21:35:00|67953.2|67933.2|67960.6|67940.6|67960.6|67943.7|67952.6|67932.6|301
1580938800000|2020-02-05 21:40:00|67960.5|67940.5|67961.6|67941.6|67962.1|67944.8|67955.8|67937.8|227
1580939100000|2020-02-05 21:45:00|67961.7|67941.7|67957.4|67937.4|67961.7|67944.5|67954|67936.5|257
1580939400000|2020-02-05 21:50:00|67957.8|67937.8|67947.4|67927.4|67957.8|67937.8|67946.1|67926.1|360
1580939700000|2020-02-05 21:55:00|67948|67928|67949.4|67929.4|67953.3|67933.3|67942.6|67922|429
1580940000000|2020-02-05 22:00:00|67950.2|67930.2|67949.2|67929.2|67957.9|67937.9|67949|67929|85
1580940300000|2020-02-05 22:05:00|67947.8|67927.8|67956.7|67929.3|67959.3|67939.3|67947.8|67926.3|282
1580940600000|2020-02-05 22:10:00|67958.3|67932|67950.9|67930.9|67958.3|67934.1|67948.5|67928.5|347
1580940900000|2020-02-05 22:15:00|67951|67931|67950.9|67930.9|67953|67933|67948.9|67928.9|351
1580941200000|2020-02-05 22:20:00|67950.8|67930.8|67949.8|67929.8|67952.7|67932.7|67946.5|67926.5|470
1580941500000|2020-02-05 22:25:00|67948.4|67928.4|67948|67928|67952.7|67932.7|67946|67926|354
1580941800000|2020-02-05 22:30:00|67947.5|67927.5|67948.2|67928.2|67951.5|67931.5|67944.9|67924.9|185
1580942100000|2020-02-05 22:35:00|67948.1|67928.1|67946.6|67926.6|67948.5|67928.5|67944.3|67924.3|178
1580942400000|2020-02-05 22:40:00|67945.3|67925.3|67944.8|67924.8|67949.6|67929.6|67943.8|67923.8|247
1580942700000|2020-02-05 22:45:00|67944.4|67924.4|67944.9|67924.9|67947.7|67927.7|67942.5|67922.5|342
1580943000000|2020-02-05 22:50:00|67945.5|67925.5|67944.5|67924.5|67946.3|67928|67942.6|67922.6|206
1580943300000|2020-02-05 22:55:00|67944.7|67924.7|67947|67927|67947.2|67927.2|67943.4|67923.4|186
1580943600000|2020-02-05 23:00:00|67946.8|67926.8|67944.6|67924.6|67947.7|67927.9|67942.5|67922.6|300
1580943900000|2020-02-05 23:05:00|67943.1|67923.1|67945.1|67925.1|67946.7|67928.5|67942.4|67922.4|259
1580944200000|2020-02-05 23:10:00|67944.9|67924.9|67946.7|67926.7|67947.1|67928.3|67941.5|67923|219
1580944500000|2020-02-05 23:15:00|67946.4|67926.4|67945|67930|67948.1|67930.3|67942.6|67924.6|232
1580944800000|2020-02-05 23:20:00|67945.3|67930.3|67949.5|67929.5|67952.8|67932.8|67943.9|67926.4|321
1580945100000|2020-02-05 23:25:00|67949.6|67929.6|67947|67932|67950.3|67932.8|67945.1|67927.4|249
1580945400000|2020-02-05 23:30:00|67947.1|67932.1|67945.9|67925.9|67950.4|67932.2|67943.4|67925.7|237
1580945700000|2020-02-05 23:35:00|67945.8|67925.8|67946.2|67926.2|67948|67929.7|67942.7|67925.2|207
1580946000000|2020-02-05 23:40:00|67946.1|67926.1|67945.8|67925.8|67947.9|67928.7|67942.6|67924.3|147
1580946300000|2020-02-05 23:45:00|67945.6|67925.6|67944.1|67929.1|67947.7|67929.1|67942.2|67923.8|261
1580946600000|2020-02-05 23:50:00|67943.8|67928.8|67943|67928|67946.6|67928.9|67941.4|67924.5|201
1580946900000|2020-02-05 23:55:00|67942.9|67927.9|67942.5|67922.5|67945.7|67928.6|67940.3|67921.6|169
1580947200000|2020-02-06 00:00:00|67938.8|67923.8|67947.1|67932.1|67949.2|67932.2|67938.2|67920.9|371
1580947500000|2020-02-06 00:05:00|67947|67932|67948.2|67933.2|67952|67933.7|67946.4|67930|298
1580947800000|2020-02-06 00:10:00|67948|67933|67957.5|67937.5|67960.7|67943.3|67947.8|67932.8|364
1580948100000|2020-02-06 00:15:00|67957.4|67937.4|67948|67933|67957.4|67938.4|67947|67930|247
1580948400000|2020-02-06 00:20:00|67947.8|67932.8|67945|67930|67950.7|67933.5|67944|67926.7|246
1580948700000|2020-02-06 00:25:00|67944.8|67929.8|67944.3|67924.3|67948.9|67930.8|67941.2|67923.6|291
1580949000000|2020-02-06 00:30:00|67944.5|67924.5|67942|67927|67950.8|67933.4|67941|67924|355
1580949300000|2020-02-06 00:35:00|67942.3|67927.3|67942.3|67927.3|67947.8|67931|67941.2|67924|264
1580949600000|2020-02-06 00:40:00|67942.5|67927.5|67952.1|67937.1|67953.6|67937.2|67941.2|67926.2|357
1580949900000|2020-02-06 00:45:00|67952.2|67937.2|67948.7|67933.7|67958.3|67941.2|67948.4|67930.8|314
1580950200000|2020-02-06 00:50:00|67948.8|67933.8|67964|67944|67969.8|67951.6|67948.4|67931.9|548
1580950500000|2020-02-06 00:55:00|67963.6|67943.6|67964.5|67949.5|67969.7|67951.9|67962.3|67943.5|447
1580950800000|2020-02-06 01:00:00|67964.6|67949.6|67951.8|67936.8|67966.9|67949.7|67951.1|67933.5|457
1580951100000|2020-02-06 01:05:00|67951.7|67936.7|67947.8|67932.8|67955|67937.9|67944.7|67927.3|430
1580951400000|2020-02-06 01:10:00|67947.5|67932.5|67944.6|67924.6|67950.6|67933.2|67942|67923.6|429
1580951700000|2020-02-06 01:15:00|67944.7|67924.7|67953.9|67933.9|67957|67939.1|67941.1|67923.9|633
1580952000000|2020-02-06 01:20:00|67953.7|67933.7|67962.2|67942.2|67962.9|67943.7|67950.9|67933.3|472
1580952300000|2020-02-06 01:25:00|67962.8|67942.8|67964.1|67949.1|67971.7|67953.7|67961.6|67942.8|536
1580952600000|2020-02-06 01:30:00|67964.2|67949.2|67963.5|67948.5|67969.1|67951.4|67959.5|67942.1|480
1580952900000|2020-02-06 01:35:00|67963.6|67948.6|67970.6|67955.6|67971.5|67956.2|67963.2|67946.2|464
1580953200000|2020-02-06 01:40:00|67970.4|67955.4|67969.9|67954.9|67973.4|67956|67966.6|67949.7|382
1580953500000|2020-02-06 01:45:00|67969.8|67954.8|67975.5|67955.5|67979.3|67961.9|67969.2|67952|497
1580953800000|2020-02-06 01:50:00|67975.6|67955.6|67962.3|67947.3|67975.6|67958.2|67960.9|67943.3|395
1580954100000|2020-02-06 01:55:00|67962.4|67947.4|67956.1|67936.1|67965.7|67948.6|67954.7|67935.3|422
1580954400000|2020-02-06 02:00:00|67953.2|67938.2|67958.9|67938.9|67959.3|67941|67949.3|67930.2|427
1580954700000|2020-02-06 02:05:00|67958.7|67938.7|67959.7|67939.7|67960.3|67941.5|67953.3|67936.1|444
1580955000000|2020-02-06 02:10:00|67959.4|67939.4|67954.8|67939.8|67961|67942.9|67952.9|67936.1|443
1580955300000|2020-02-06 02:15:00|67954.7|67939.7|67960.2|67940.2|67961.8|67944.4|67950.6|67932.9|392
1580955600000|2020-02-06 02:20:00|67960.3|67940.3|67959.7|67939.7|67963.1|67945.6|67955.9|67938.8|281
1580955900000|2020-02-06 02:25:00|67956.2|67941.2|67957|67942|67960.1|67942.2|67955.8|67938.8|282
1580956200000|2020-02-06 02:30:00|67957.1|67942.1|67957|67942|67961.3|67943.6|67956|67939.3|210
1580956500000|2020-02-06 02:35:00|67957.1|67942.1|67953.7|67938.7|67958.5|67942.2|67952.9|67936.1|276
1580956800000|2020-02-06 02:40:00|67953.5|67938.5|67958.6|67938.6|67959.3|67942.7|67952.8|67935.1|226
1580957100000|2020-02-06 02:45:00|67958.9|67938.9|67959|67944|67962.7|67945|67955.4|67938.6|272
1580957400000|2020-02-06 02:50:00|67958.7|67943.7|67962.9|67947.9|67966.5|67949|67958.7|67942.3|340
1580957700000|2020-02-06 02:55:00|67963.2|67948.2|67956.4|67941.4|67966.6|67948.9|67956.2|67939.5|326
1580958000000|2020-02-06 03:00:00|67956.2|67941.2|67953.7|67938.7|67962.5|67944.8|67953.2|67935.7|272
1580958300000|2020-02-06 03:05:00|67953.8|67938.8|67953.1|67933.1|67956.6|67939.3|67950.4|67932.5|201
1580958600000|2020-02-06 03:10:00|67953|67933|67952.9|67932.9|67956.5|67938.7|67948.9|67931.9|392
1580958900000|2020-02-06 03:15:00|67950|67935|67952.9|67937.9|67959.1|67939.5|67949.8|67933.7|276
1580959200000|2020-02-06 03:20:00|67953|67938|67953.5|67938.5|67960.6|67941.9|67952.7|67935.4|309
1580959500000|2020-02-06 03:25:00|67953.4|67938.4|67959.3|67939.3|67959.6|67941.6|67951.7|67934.6|236
1580959800000|2020-02-06 03:30:00|67959.4|67939.4|67962.6|67947.6|67965.7|67948.6|67955.9|67938.2|293
1580960100000|2020-02-06 03:35:00|67962.7|67947.7|67962.6|67947.6|67967.5|67949.4|67959.9|67942.2|318
1580960400000|2020-02-06 03:40:00|67962.7|67947.7|67956.2|67941.2|67966|67948.6|67955.6|67938|378
1580960700000|2020-02-06 03:45:00|67956.1|67941.1|67956.2|67941.2|67960.8|67943.5|67955.6|67938.6|307
1580961000000|2020-02-06 03:50:00|67956.4|67941.4|67960|67940|67960.8|67943.7|67955.9|67938.9|260
1580961300000|2020-02-06 03:55:00|67957.5|67942.5|67959.5|67944.5|67963|67945.4|67956.1|67938.5|282
1580961600000|2020-02-06 04:00:00|67959.4|67944.4|67959.6|67939.6|67962.2|67944.8|67957.2|67938.8|352
1580961900000|2020-02-06 04:05:00|67959.4|67939.4|67962.1|67942.1|67972.6|67952.6|67959.4|67939.4|558
1580962200000|2020-02-06 04:10:00|67962.3|67942.3|67960.6|67940.6|67968.3|67949.4|67952.9|67935.5|553
1580962500000|2020-02-06 04:15:00|67960.7|67940.7|67963.2|67948.2|67966.4|67948.5|67955.6|67936.5|453
1580962800000|2020-02-06 04:20:00|67963.1|67948.1|67973|67953|67973.8|67954.1|67959.7|67942.4|430
1580963100000|2020-02-06 04:25:00|67973.1|67953.1|67976.6|67956.6|67979.9|67962.2|67969.7|67951.9|361
1580963400000|2020-02-06 04:30:00|67976.7|67956.7|67972.9|67957.9|67976.9|67959|67971.8|67954.9|354
1580963700000|2020-02-06 04:35:00|67973|67958|67966.8|67946.8|67973.8|67958.8|67964|67946.5|301
1580964000000|2020-02-06 04:40:00|67966.9|67946.9|67960|67945|67969.3|67951.4|67959.4|67942|377
1580964300000|2020-02-06 04:45:00|67959.9|67944.9|67964.5|67944.5|67965.6|67947.5|67958.3|67941.7|406
1580964600000|2020-02-06 04:50:00|67965.3|67945.3|67969.3|67949.3|67971.3|67952.9|67961.8|67943.9|446
1580964900000|2020-02-06 04:55:00|67969.1|67949.1|67968.5|67953.5|67972.2|67954.6|67965.6|67948.3|341
1580965200000|2020-02-06 05:00:00|67968.4|67953.4|67969.5|67949.5|67971.8|67955.1|67965.6|67948.2|364
1580965500000|2020-02-06 05:05:00|67969.3|67949.3|67972.4|67952.4|67973.4|67956.2|67966|67949.2|323
1580965800000|2020-02-06 05:10:00|67972.2|67952.2|67969|67954|67973|67957.4|67968.2|67951.1|315
1580966100000|2020-02-06 05:15:00|67969.2|67954.2|67979.3|67959.3|67979.7|67961.9|67966.1|67948.8|409
1580966400000|2020-02-06 05:20:00|67979|67959|67965.8|67945.8|67981|67963.9|67961.3|67943.8|503
1580966700000|2020-02-06 05:25:00|67965.5|67945.5|67961.6|67941.6|67966|67948.6|67956.3|67938.5|350
1580967000000|2020-02-06 05:30:00|67961.4|67941.4|67958.3|67943.3|67963.1|67944.8|67956.9|67940|381
1580967300000|2020-02-06 05:35:00|67958.5|67943.5|67959.3|67944.3|67962.1|67945.1|67958.3|67942|265
1580967600000|2020-02-06 05:40:00|67959.4|67944.4|67955.6|67940.6|67965.4|67947.6|67955.3|67937.8|291
1580967900000|2020-02-06 05:45:00|67955.2|67940.2|67962.9|67947.9|67965.9|67948.5|67955.2|67938|319
1580968200000|2020-02-06 05:50:00|67962.8|67947.8|67953.6|67938.6|67965.9|67948.5|67953.3|67935.5|356
1580968500000|2020-02-06 05:55:00|67953.1|67938.1|67942.9|67927.9|67958.3|67940.7|67942.6|67925.1|577
1580968800000|2020-02-06 06:00:00|67942.8|67927.8|67948.2|67933.2|67953.7|67934.8|67942.6|67926.9|561
1580969100000|2020-02-06 06:05:00|67948.3|67933.3|67952.2|67937.2|67954.5|67937.2|67947.2|67928.6|371
1580969400000|2020-02-06 06:10:00|67951.6|67936.6|67951.7|67936.7|67954.1|67937|67949.7|67931.8|355
1580969700000|2020-02-06 06:15:00|67951.4|67936.4|67952.2|67932.2|67958.2|67940.5|67949.2|67931|288
1580970000000|2020-02-06 06:20:00|67952.4|67932.4|67958.1|67943.1|67960.9|67943.2|67952.3|67932.3|429
1580970300000|2020-02-06 06:25:00|67957.7|67942.7|67960.2|67940.2|67961|67943.4|67953.9|67934.1|636
1580970600000|2020-02-06 06:30:00|67960.3|67940.3|67956.9|67941.9|67967.1|67949.9|67956.4|67938.6|416
1580970900000|2020-02-06 06:35:00|67957|67942|67957.5|67942.5|67961.1|67943.3|67954.2|67936.6|419
1580971200000|2020-02-06 06:40:00|67957.3|67942.3|67948.2|67933.2|67959.7|67942.7|67947.9|67930.5|495
1580971500000|2020-02-06 06:45:00|67948.3|67933.3|67940.5|67925.5|67951.8|67934.5|67938.1|67921.6|371
1580971800000|2020-02-06 06:50:00|67940.2|67925.2|67938.7|67923.7|67944.5|67926.8|67931.4|67915.6|555
1580972100000|2020-02-06 06:55:00|67938.8|67923.8|67941.4|67921.4|67941.4|67926.4|67928.2|67910.5|535
1580972400000|2020-02-06 07:00:00|67939.4|67919.4|67944.2|67929.2|67956|67938.7|67938.9|67918.9|820
1580972700000|2020-02-06 07:05:00|67944|67929|67940.7|67925.7|67946.1|67930.7|67933.9|67917.5|591
1580973000000|2020-02-06 07:10:00|67940.8|67925.8|67945.3|67930.3|67951.6|67936.5|67940.7|67925.7|523
1580973300000|2020-02-06 07:15:00|67945.2|67930.2|67952.2|67937.2|67953.3|67938.3|67945|67929.8|438
1580973600000|2020-02-06 07:20:00|67952.3|67937.3|67942.4|67927.4|67956.6|67940.4|67940.5|67925.5|572
1580973900000|2020-02-06 07:25:00|67942.9|67927.9|67933|67918|67946|67931|67928.1|67913.1|650
1580974200000|2020-02-06 07:30:00|67933.5|67918.5|67913.3|67898.3|67942.7|67927.7|67913.3|67898.3|661
1580974500000|2020-02-06 07:35:00|67913.4|67898.4|67911.6|67896.6|67918.5|67903.5|67906|67891|628
1580974800000|2020-02-06 07:40:00|67911.3|67896.3|67924.3|67909.3|67926.3|67911.3|67911.3|67896.3|556
1580975100000|2020-02-06 07:45:00|67924.2|67909.2|67912.3|67897.3|67927|67912|67911.5|67896.5|571
1580975400000|2020-02-06 07:50:00|67912.4|67897.4|67924.7|67909.7|67925|67910|67911|67896|569
1580975700000|2020-02-06 07:55:00|67925|67910|67922.4|67907.4|67925|67910|67916.5|67901.5|690
1580976000000|2020-02-06 08:00:00|67922.7|67907.7|67892|67877|67924.3|67909.3|67855.1|67837.6|1033
1580976300000|2020-02-06 08:05:00|67889.9|67874.9|67933.5|67918.5|67943.5|67928.5|67882.2|67867.2|976
1580976600000|2020-02-06 08:10:00|67932.2|67917.2|67929.1|67914.1|67934.6|67919.6|67923.3|67908.3|758
1580976900000|2020-02-06 08:15:00|67927.7|67912.7|67929.1|67914.1|67934.5|67919.5|67920.1|67905.1|783
1580977200000|2020-02-06 08:20:00|67929.2|67914.2|67947.3|67932.3|67953.3|67938.3|67928.9|67913.9|698
1580977500000|2020-02-06 08:25:00|67947.2|67932.2|67948.7|67933.7|67956.1|67941.1|67940.1|67925.1|694
1580977800000|2020-02-06 08:30:00|67948.8|67933.8|67975.6|67960.6|67976.6|67961.6|67946.2|67931.2|754
1580978100000|2020-02-06 08:35:00|67975.5|67960.5|67975.8|67960.8|67978.4|67961.7|67970.3|67954.3|660
1580978400000|2020-02-06 08:40:00|67975.9|67960.9|67959.4|67944.4|67978.2|67963.2|67959.4|67944.4|697
1580978700000|2020-02-06 08:45:00|67959.5|67944.5|67956.5|67941.5|67963|67948|67951.5|67936.5|639
1580979000000|2020-02-06 08:50:00|67956.6|67941.6|67946|67931|67962.3|67947.3|67943.5|67928.5|614
1580979300000|2020-02-06 08:55:00|67946.7|67931.7|67968.5|67953.5|67974.8|67959.8|67945|67930|773
1580979600000|2020-02-06 09:00:00|67967.9|67952.9|67954.2|67939.2|67971|67956|67953.6|67938.6|669
1580979900000|2020-02-06 09:05:00|67954|67939|67940.8|67925.8|67964.4|67949.4|67940.7|67925.7|636
1580980200000|2020-02-06 09:10:00|67941|67926|67938.6|67923.6|67946.5|67931.5|67929.4|67914.4|795
1580980500000|2020-02-06 09:15:00|67939|67924|67921.6|67906.6|67940.3|67925.3|67920.7|67905.7|727
1580980800000|2020-02-06 09:20:00|67921.5|67906.5|67909.2|67894.2|67930.2|67915.2|67904.4|67889.4|749
1580981100000|2020-02-06 09:25:00|67909.3|67894.3|67907.3|67892.3|67910.1|67895.1|67896.2|67881.2|833
1580981400000|2020-02-06 09:30:00|67907.4|67892.4|67913|67898|67914|67899|67903|67886.5|717
1580981700000|2020-02-06 09:35:00|67912.9|67897.9|67906.2|67891.2|67913.6|67898.6|67893.8|67878.8|539
1580982000000|2020-02-06 09:40:00|67906.3|67891.3|67940.2|67925.2|67940.5|67925.5|67905.2|67890.2|719
1580982300000|2020-02-06 09:45:00|67939.2|67924.2|67950.5|67935.5|67953.5|67936.2|67934.7|67917.8|722
1580982600000|2020-02-06 09:50:00|67950.6|67935.6|67951.4|67936.4|67960.2|67945.2|67946.1|67931.1|776
1580982900000|2020-02-06 09:55:00|67951.5|67936.5|67947.8|67927.8|67953.9|67938.9|67943|67925.8|797
1580983200000|2020-02-06 10:00:00|67948.3|67928.3|67927.2|67912.2|67948.4|67931.5|67926.9|67911.9|831
1580983500000|2020-02-06 10:05:00|67926.6|67911.6|67921.9|67906.9|67933.8|67918.8|67917.6|67902.6|671
1580983800000|2020-02-06 10:10:00|67921.8|67906.8|67916.3|67901.3|67925.2|67910.2|67911.7|67896.7|623
1580984100000|2020-02-06 10:15:00|67916.4|67901.4|67919.4|67904.4|67924.6|67908.3|67912.6|67897.6|599
1580984400000|2020-02-06 10:20:00|67919.3|67904.3|67916.3|67901.3|67921.1|67906.1|67911.2|67896.2|479
1580984700000|2020-02-06 10:25:00|67916.5|67901.5|67911.5|67896.5|67916.7|67901.7|67909|67894|437
1580985000000|2020-02-06 10:30:00|67911.3|67896.3|67913|67898|67914.4|67899.4|67905.6|67890.6|531
1580985300000|2020-02-06 10:35:00|67913.2|67898.2|67919.5|67904.5|67922|67907|67912.5|67897|540
1580985600000|2020-02-06 10:40:00|67919.3|67904.3|67917.8|67902.8|67919.8|67904.8|67917.2|67902.2|432
1580985900000|2020-02-06 10:45:00|67917.9|67902.9|67930.5|67915.5|67932.1|67917.1|67917.3|67902.3|520
1580986200000|2020-02-06 10:50:00|67930.6|67915.6|67927.6|67912.6|67934.6|67919.6|67927|67912|521
1580986500000|2020-02-06 10:55:00|67927.7|67912.7|67933.2|67918.2|67934.1|67918.7|67921.9|67906.9|576
1580986800000|2020-02-06 11:00:00|67932.9|67917.9|67925.8|67910.8|67932.9|67917.9|67922.3|67907.3|575
1580987100000|2020-02-06 11:05:00|67925.7|67910.7|67936.4|67921.4|67936.6|67921.6|67923.1|67908.1|522
1580987400000|2020-02-06 11:10:00|67936.1|67921.1|67938.6|67923.6|67938.6|67923.6|67929.2|67914.2|515
1580987700000|2020-02-06 11:15:00|67938.8|67923.8|67933|67918|67950.7|67935.7|67932.7|67917.7|590
1580988000000|2020-02-06 11:20:00|67933.3|67918.3|67943.5|67928.5|67944.8|67929.8|67931|67916|557
1580988300000|2020-02-06 11:25:00|67943.1|67928.1|67949|67934|67956.1|67941.1|67942.9|67927.9|500
1580988600000|2020-02-06 11:30:00|67949.1|67934.1|67959.1|67944.1|67964.8|67949.8|67947.3|67932.3|599
1580988900000|2020-02-06 11:35:00|67959.2|67944.2|67961.7|67946.7|67967.8|67952.8|67955.1|67940.1|632
1580989200000|2020-02-06 11:40:00|67961.6|67946.6|67948.4|67933.4|67961.7|67946.7|67942.8|67927.8|589
1580989500000|2020-02-06 11:45:00|67948.2|67933.2|67945.6|67930.6|67954.9|67939.9|67943|67928|597
1580989800000|2020-02-06 11:50:00|67944.9|67929.9|67936.6|67921.6|67952.1|67937.1|67935.9|67920.9|592
1580990100000|2020-02-06 11:55:00|67936.7|67921.7|67939.2|67924.2|67946.9|67931.9|67936.7|67921.7|582
1580990400000|2020-02-06 12:00:00|67939.3|67924.3|67945.9|67930.9|67951.4|67936.4|67939.1|67924.1|510
1580990700000|2020-02-06 12:05:00|67946.6|67931.6|67935.5|67920.5|67949.2|67934.2|67932.8|67917.8|494
1580991000000|2020-02-06 12:10:00|67935.4|67920.4|67942.3|67927.3|67948.4|67933.4|67933.3|67918.3|621
1580991300000|2020-02-06 12:15:00|67942.2|67927.2|67933.8|67918.8|67942.8|67927.8|67932.6|67917.6|546
1580991600000|2020-02-06 12:20:00|67933.7|67918.7|67930.3|67915.3|67937.9|67922.9|67928.3|67913.3|513
1580991900000|2020-02-06 12:25:00|67930.5|67915.5|67928|67913|67930.6|67915.6|67924|67909|378
1580992200000|2020-02-06 12:30:00|67928.1|67913.1|67952.6|67937.6|67952.7|67937.7|67927.7|67912.7|488
1580992500000|2020-02-06 12:35:00|67952.5|67937.5|67951.1|67936.1|67957.8|67942.8|67949.4|67934.4|452
1580992800000|2020-02-06 12:40:00|67950.6|67935.6|67936.5|67921.5|67950.8|67935.8|67935.3|67920.3|548
1580993100000|2020-02-06 12:45:00|67936.3|67921.3|67950.6|67935.6|67955.6|67940.6|67936.3|67921.3|548
1580993400000|2020-02-06 12:50:00|67950.8|67935.8|67946.8|67931.8|67952.4|67937.4|67944.5|67929.5|505
1580993700000|2020-02-06 12:55:00|67946.7|67931.7|67921.3|67906.3|67946.7|67931.7|67915.2|67900.2|752
1580994000000|2020-02-06 13:00:00|67920.8|67905.8|67916.4|67901.4|67929.6|67911.9|67916.2|67899.4|706
1580994300000|2020-02-06 13:05:00|67916.5|67901.5|67923.7|67908.7|67924.4|67909.4|67915.9|67900.9|544
1580994600000|2020-02-06 13:10:00|67923.6|67908.6|67921.4|67906.4|67929.6|67914.6|67917.7|67902.7|627
1580994900000|2020-02-06 13:15:00|67922.1|67907.1|67920.4|67905.4|67925.7|67910.7|67916.7|67901.7|618
1580995200000|2020-02-06 13:20:00|67920.3|67905.3|67933.5|67918.5|67935|67920|67920.3|67905.3|702
1580995500000|2020-02-06 13:25:00|67933|67918|67923.2|67903.2|67935.7|67920.7|67921.3|67902.1|598
1580995800000|2020-02-06 13:30:00|67923|67903|67925.2|67910.2|67926.7|67911.7|67916.2|67899.5|575
1580996100000|2020-02-06 13:35:00|67925.1|67910.1|67927.3|67912.3|67932.4|67917.4|67919.2|67904.2|598
1580996400000|2020-02-06 13:40:00|67927.4|67912.4|67935.6|67920.6|67946.4|67931.4|67926|67911|692
1580996700000|2020-02-06 13:45:00|67935.5|67920.5|67922|67907|67942.5|67927.5|67921.8|67906.8|695
1580997000000|2020-02-06 13:50:00|67921.9|67906.9|67933.3|67918.3|67933.7|67918.7|67912.4|67897.4|632
1580997300000|2020-02-06 13:55:00|67933.5|67918.5|67928.4|67913.4|67937.1|67922.1|67922.2|67907.2|648
1580997600000|2020-02-06 14:00:00|67928.7|67913.7|67929.5|67914.5|67937.4|67922.4|67927.8|67912.8|608
1580997900000|2020-02-06 14:05:00|67929.3|67914.3|67938.4|67923.4|67947.5|67932.5|67929.2|67914.2|594
1580998200000|2020-02-06 14:10:00|67938.3|67923.3|67947.6|67932.6|67948.1|67933.1|67933|67918|578
1580998500000|2020-02-06 14:15:00|67947.5|67932.5|67945.1|67930.1|67954.4|67939.4|67940|67925|554
1580998800000|2020-02-06 14:20:00|67945|67930|67954|67939|67956.6|67941.6|67943.5|67928.5|588
1580999100000|2020-02-06 14:25:00|67954.1|67939.1|67962.7|67947.7|67967.9|67952.9|67951.6|67936.6|662
1580999400000|2020-02-06 14:30:00|67962.2|67947.2|67974.1|67959.1|67975.6|67960.6|67961.6|67946.6|812
1580999700000|2020-02-06 14:35:00|67973.7|67958.7|67964.4|67949.4|67980.8|67965.8|67960.8|67945.8|872
1581000000000|2020-02-06 14:40:00|67964.5|67949.5|67944.2|67929.2|67964.6|67949.6|67937.1|67922.1|855
1581000300000|2020-02-06 14:45:00|67944.3|67929.3|67949.1|67934.1|67954.3|67939.3|67943.6|67928.4|756
1581000600000|2020-02-06 14:50:00|67949.3|67934.3|67957|67942|67965.3|67950.3|67949.3|67934.3|773
1581000900000|2020-02-06 14:55:00|67956.9|67941.9|68014.5|67994.5|68014.5|67996.7|67955.6|67940.6|807
1581001200000|2020-02-06 15:00:00|68014.3|67994.3|68007.5|67992.5|68026.6|68007.3|67994.4|67977.4|898
1581001500000|2020-02-06 15:05:00|68007.2|67992.2|68024.1|68004.1|68027.5|68009.4|68006.9|67991.9|819
1581001800000|2020-02-06 15:10:00|68024.2|68004.2|68048.6|68028.6|68049.2|68031.4|68017.8|68000.5|820
1581002100000|2020-02-06 15:15:00|68044.9|68029.9|68040|68025|68055.4|68037.9|68032.4|68015.1|926
1581002400000|2020-02-06 15:20:00|68039.7|68024.7|68041.2|68026.2|68049.2|68031.7|68034|68017.6|799
1581002700000|2020-02-06 15:25:00|68041.3|68026.3|68072|68057|68077|68060.9|68035.5|68019.1|893
1581003000000|2020-02-06 15:30:00|68072.7|68057.7|68093.8|68078.8|68114.2|68094.2|68069.7|68052.2|1058
1581003300000|2020-02-06 15:35:00|68093.7|68078.7|68073.9|68058.9|68106.2|68091.2|68073.2|68058.2|815
1581003600000|2020-02-06 15:40:00|68073.6|68058.6|68085.1|68070.1|68085.7|68070.7|68071.3|68056.3|758
1581003900000|2020-02-06 15:45:00|68085.2|68070.2|68124.9|68109.9|68125.5|68110.3|68084.2|68066.8|966
1581004200000|2020-02-06 15:50:00|68124.8|68109.8|68154.2|68139.2|68162.3|68144.6|68117.7|68100.2|1002
1581004500000|2020-02-06 15:55:00|68153.9|68138.9|68082.3|68067.3|68161.1|68143.5|68070.5|68053.4|1211
1581004800000|2020-02-06 16:00:00|68082.2|68067.2|68049.9|68034.9|68089.6|68074.6|68047.4|68029.2|1015
1581005100000|2020-02-06 16:05:00|68049.7|68034.7|68094.8|68079.8|68099.2|68083.2|68049.3|68031|907
1581005400000|2020-02-06 16:10:00|68095|68080|68080.3|68065.3|68106.8|68091.8|68072.3|68055.9|873
1581005700000|2020-02-06 16:15:00|68081|68066|68104|68089|68108.6|68092.4|68081|68065.6|901
1581006000000|2020-02-06 16:20:00|68105.1|68090.1|68077.8|68062.8|68107.3|68092.3|68077.6|68062.6|777
1581006300000|2020-02-06 16:25:00|68077.5|68062.5|68046.8|68031.8|68080.8|68063.7|68046.8|68029.8|789
1581006600000|2020-02-06 16:30:00|68048.3|68033.3|68052.7|68037.7|68063.9|68048.6|68044|68026.4|872
1581006900000|2020-02-06 16:35:00|68052.6|68037.6|68058.3|68038.3|68062.1|68045.7|68042.5|68025.2|772
1581007200000|2020-02-06 16:40:00|68058|68038|68069.2|68054.2|68072|68057|68049.2|68032|786
1581007500000|2020-02-06 16:45:00|68069|68054|68084.2|68069.2|68088.3|68071.2|68065.5|68048.3|683
1581007800000|2020-02-06 16:50:00|68084.3|68069.3|68094.6|68079.6|68094.7|68079.7|68075.5|68059|656
1581008100000|2020-02-06 16:55:00|68094.5|68079.5|68077.7|68062.7|68099.9|68083.3|68075.9|68059.3|761
1581008400000|2020-02-06 17:00:00|68077.8|68062.8|68085.5|68070.5|68093.6|68076.1|68070.7|68053.4|766
1581008700000|2020-02-06 17:05:00|68086.2|68071.2|68074.3|68059.3|68090|68073|68072.2|68055.6|636
1581009000000|2020-02-06 17:10:00|68074.4|68059.4|68080.1|68060.1|68080.7|68063.5|68064.8|68047|552
1581009300000|2020-02-06 17:15:00|68080|68060|68072.1|68057.1|68085.3|68067.4|68062.7|68044.9|739
1581009600000|2020-02-06 17:20:00|68072.4|68057.4|68070.6|68050.6|68077.8|68060.4|68062.1|68044.4|564
1581009900000|2020-02-06 17:25:00|68070.5|68050.5|68065.5|68050.5|68071.7|68054.4|68063.8|68046.6|554
1581010200000|2020-02-06 17:30:00|68065.6|68050.6|68073.1|68058.1|68077.8|68060.6|68062.7|68046.7|499
1581010500000|2020-02-06 17:35:00|68073.2|68058.2|68081.1|68066.1|68087.9|68071|68071.8|68054.7|502
1581010800000|2020-02-06 17:40:00|68081.3|68066.3|68071|68056|68086.4|68069.1|68070.3|68055.3|458
1581011100000|2020-02-06 17:45:00|68070.6|68055.6|68077.9|68062.9|68082.2|68064.8|68069.9|68052.3|500
1581011400000|2020-02-06 17:50:00|68077.7|68062.7|68079.8|68059.8|68080.8|68063.7|68072.9|68055.9|403
1581011700000|2020-02-06 17:55:00|68077.6|68062.6|68094.5|68079.5|68100.5|68083.2|68077.2|68062.2|608
1581012000000|2020-02-06 18:00:00|68097|68077|68095.1|68080.1|68099.3|68082.7|68086.6|68070|583
1581012300000|2020-02-06 18:05:00|68095.2|68080.2|68102.8|68082.8|68106.7|68089.7|68095.1|68079.6|478
1581012600000|2020-02-06 18:10:00|68102.3|68082.3|68107|68087|68113|68097.1|68098.2|68081.1|448
1581012900000|2020-02-06 18:15:00|68107.1|68087.1|68099.7|68079.7|68107.8|68089.8|68097.1|68079.5|485
1581013200000|2020-02-06 18:20:00|68099.8|68079.8|68089.3|68069.3|68099.9|68082.8|68085.4|68068.2|407
1581013500000|2020-02-06 18:25:00|68089.4|68069.4|68087.1|68072.1|68090.8|68075|68083.4|68065.5|400
1581013800000|2020-02-06 18:30:00|68087.3|68072.3|68088.1|68073.1|68091.6|68076.6|68082.7|68066.3|528
1581014100000|2020-02-06 18:35:00|68088.4|68073.4|68084.2|68069.2|68090.2|68073.8|68083.7|68066.6|436
1581014400000|2020-02-06 18:40:00|68084.3|68069.3|68087.4|68067.4|68090.2|68072.8|68081.1|68063.4|493
1581014700000|2020-02-06 18:45:00|68087.3|68067.3|68093|68073|68093.2|68077.7|68083.7|68066.3|486
1581015000000|2020-02-06 18:50:00|68093.4|68073.4|68105.4|68090.4|68108.1|68090.9|68091.4|68073.4|558
1581015300000|2020-02-06 18:55:00|68105.5|68090.5|68105.1|68090.1|68114.7|68099.1|68104.4|68089.4|480
1581015600000|2020-02-06 19:00:00|68105.3|68090.3|68111.7|68096.7|68114.1|68097.4|68100.9|68084.6|579
1581015900000|2020-02-06 19:05:00|68111.6|68096.6|68113.2|68098.2|68121.2|68105.5|68109.2|68091.2|518
1581016200000|2020-02-06 19:10:00|68113.1|68098.1|68114.8|68094.8|68118.2|68100.8|68108.1|68090.8|560
1581016500000|2020-02-06 19:15:00|68114|68094|68108.8|68088.8|68117.5|68099.6|68105.1|68088.8|469
1581016800000|2020-02-06 19:20:00|68108.5|68088.5|68107.7|68087.7|68108.9|68092.2|68100.3|68084.5|516
1581017100000|2020-02-06 19:25:00|68108.5|68088.5|68099.7|68084.7|68108.5|68089.9|68099.3|68083.1|505
1581017400000|2020-02-06 19:30:00|68099|68084|68100.8|68085.8|68108.6|68091.2|68099|68083.3|481
1581017700000|2020-02-06 19:35:00|68100.6|68085.6|68095.5|68075.5|68103.7|68086.3|68087.5|68070.1|405
1581018000000|2020-02-06 19:40:00|68095.7|68075.7|68096.7|68076.7|68100.5|68083.4|68092.5|68075.7|431
1581018300000|2020-02-06 19:45:00|68096.6|68076.6|68096.3|68076.3|68098.7|68081.1|68088.8|68071.5|360
1581018600000|2020-02-06 19:50:00|68094.5|68079.5|68096|68076|68099.9|68082.1|68093.3|68076|352
1581018900000|2020-02-06 19:55:00|68096.1|68076.1|68082.6|68067.6|68096.6|68079.1|68078.7|68061.5|501
1581019200000|2020-02-06 20:00:00|68082.3|68067.3|68070|68055|68085.9|68068.4|68068.7|68051.5|611
1581019500000|2020-02-06 20:05:00|68069.8|68054.8|68066.2|68046.2|68075.2|68057.9|68063.4|68045.1|435
1581019800000|2020-02-06 20:10:00|68066|68046|68057.5|68042.5|68069.5|68049.5|68053|68036.7|428
1581020100000|2020-02-06 20:15:00|68060|68040|68056.7|68036.7|68065.1|68046.8|68051.2|68033.7|446
1581020400000|2020-02-06 20:20:00|68056.6|68036.6|68051.4|68036.4|68057.1|68039.6|68047.5|68032.5|420
1581020700000|2020-02-06 20:25:00|68051.3|68036.3|68056.7|68036.7|68057.8|68040.8|68049.9|68032.9|455
1581021000000|2020-02-06 20:30:00|68056.8|68036.8|68055.6|68040.6|68060.9|68043|68048|68030.2|507
1581021300000|2020-02-06 20:35:00|68055.3|68040.3|68053.1|68038.1|68058.5|68042.4|68050.5|68033.3|356
1581021600000|2020-02-06 20:40:00|68053|68038|68067.1|68047.1|68067.4|68048.6|68050.1|68032.1|490
1581021900000|2020-02-06 20:45:00|68067|68047|68067.4|68047.4|68067.8|68050.8|68057.6|68040.7|561
1581022200000|2020-02-06 20:50:00|68067.2|68047.2|68074.7|68059.7|68078.2|68061.4|68065.1|68047.2|589
1581022500000|2020-02-06 20:55:00|68074.9|68059.9|68073.1|68053.1|68082.1|68066.7|68069.2|68052.9|625
1581022800000|2020-02-06 21:00:00|68072.8|68052.8|68071.9|68051.9|68074.3|68056.7|68068.3|68050.4|397
1581023100000|2020-02-06 21:05:00|68072.5|68052.5|68056|68041|68072.7|68055.5|68054.7|68037.5|351
1581023400000|2020-02-06 21:10:00|68056.2|68041.2|68054|68039|68061|68043.6|68049.1|68031.6|332
1581023700000|2020-02-06 21:15:00|68053.9|68038.9|68052.9|68037.9|68061|68042|68052.5|68035.4|239
1581024000000|2020-02-06 21:20:00|68053.1|68038.1|68053.7|68033.7|68055.7|68038.1|68050.2|68032.7|194
1581024300000|2020-02-06 21:25:00|68053.3|68033.3|68055.6|68035.6|68056.7|68036.7|68050.8|68032.9|263
1581024600000|2020-02-06 21:30:00|68055.9|68035.9|68063.3|68043.3|68063.5|68045.9|68053.1|68035.9|370
1581024900000|2020-02-06 21:35:00|68062.7|68042.7|68062.9|68042.9|68066.2|68047.8|68060.1|68041.7|250
1581025200000|2020-02-06 21:40:00|68062.8|68042.8|68059.4|68039.4|68062.8|68042.8|68056|68038.3|268
1581025500000|2020-02-06 21:45:00|68059.6|68039.6|68059.5|68039.5|68063.2|68043.2|68055.6|68037.2|295
1581025800000|2020-02-06 21:50:00|68059.4|68039.4|68059.5|68039.5|68061.4|68042.3|68056.5|68038.6|246
1581026100000|2020-02-06 21:55:00|68059.7|68039.7|68049.7|68017.5|68063.9|68043.9|68048|68010.7|441
1581026400000|2020-02-06 22:00:00|68049.8|68016.1|68048.9|68028.1|68071.3|68049.8|68046.6|68015.6|133
1581026700000|2020-02-06 22:05:00|68053.4|68033.4|68077.2|68041.1|68082.3|68041.1|68046.1|68007.2|365
1581027000000|2020-02-06 22:10:00|68076.8|68040.6|68071.1|68043.3|68076.8|68050.9|68065.2|68040.5|437
1581027300000|2020-02-06 22:15:00|68069|68043.8|68062.2|68042.2|68071|68047.4|68056.8|68015.8|430
1581027600000|2020-02-06 22:20:00|68062.1|68042.1|68061.5|68041.5|68067.3|68043.7|68057.9|68037.9|327
1581027900000|2020-02-06 22:25:00|68062|68042|68067.8|68044.6|68069|68046.7|68059.7|68039.3|325
1581028200000|2020-02-06 22:30:00|68066.9|68045|68067|68047|68070.6|68047.9|68063.6|68041.8|417
1581028500000|2020-02-06 22:35:00|68067.1|68047.1|68065.2|68045.2|68070.3|68048|68064.4|68041.5|286
1581028800000|2020-02-06 22:40:00|68065.5|68045.5|68066|68046|68067.5|68046.7|68063.6|68043.6|246
1581029100000|2020-02-06 22:45:00|68065.8|68045.8|68062.3|68042.3|68068.6|68048.6|68061.5|68041.5|244
1581029400000|2020-02-06 22:50:00|68062.6|68042.6|68059.6|68039.6|68062.8|68042.8|68059.3|68039.3|185
1581029700000|2020-02-06 22:55:00|68059.8|68039.8|68060.5|68040.5|68062.1|68042.1|68059.1|68039.1|189
1581030000000|2020-02-06 23:00:00|68060.6|68040.6|68063.5|68043.5|68065.7|68045.7|68056.2|68036.2|558
1581030300000|2020-02-06 23:05:00|68063.8|68043.8|68065.3|68045.3|68066.6|68046.6|68063.8|68043.8|463
1581030600000|2020-02-06 23:10:00|68065.2|68045.2|68059.3|68039.3|68065.8|68045.8|68059.3|68039.3|298
1581030900000|2020-02-06 23:15:00|68059.4|68039.4|68058.8|68038.8|68059.9|68042|68056.3|68038.1|345
1581031200000|2020-02-06 23:20:00|68058.9|68038.9|68059.4|68039.4|68059.9|68042.2|68056.1|68038.5|345
1581031500000|2020-02-06 23:25:00|68059.6|68039.6|68059|68039|68060|68040|68058.6|68038.6|350
1581031800000|2020-02-06 23:30:00|68059.1|68039.1|68056.1|68036.1|68060.1|68040.1|68055.5|68035.5|348
1581032100000|2020-02-06 23:35:00|68056|68036|68059.6|68039.6|68062.8|68042.8|68055.6|68035.6|188
1581032400000|2020-02-06 23:40:00|68059.3|68039.3|68062.4|68042.4|68063.9|68045.5|68057.2|68039.2|242
1581032700000|2020-02-06 23:45:00|68062.5|68042.5|68060.1|68040.1|68064.1|68044.1|68059.5|68039.5|216
1581033000000|2020-02-06 23:50:00|68060.5|68040.5|68059.6|68039.6|68060.5|68040.5|68058.5|68038.5|162
1581033300000|2020-02-06 23:55:00|68059.5|68039.5|68060.1|68040.1|68060.3|68040.3|68059.3|68039.3|115
1581033600000|2020-02-07 00:00:00|68059.7|68039.7|68076|68056|68078.2|68058.2|68056.6|68039.3|443
1581033900000|2020-02-07 00:05:00|68075.9|68055.9|68075.5|68055.5|68077|68058.8|68072.5|68054.5|257
1581034200000|2020-02-07 00:10:00|68075.3|68055.3|68072|68052|68076.7|68058.5|68069.6|68051.9|194
1581034500000|2020-02-07 00:15:00|68072.1|68052.1|68075.8|68055.8|68076.5|68059.1|68066.8|68049.1|247
1581034800000|2020-02-07 00:20:00|68075.9|68055.9|68072.2|68052.2|68075.9|68058.4|68068.9|68050.9|210
1581035100000|2020-02-07 00:25:00|68072.1|68052.1|68073.3|68053.3|68073.5|68055.6|68065.2|68047.2|291
1581035400000|2020-02-07 00:30:00|68073.4|68053.4|68071|68056|68075.5|68056.3|68069.7|68050|300
1581035700000|2020-02-07 00:35:00|68070.7|68055.7|68072.2|68057.2|68076|68059.1|68069.7|68053|345
1581036000000|2020-02-07 00:40:00|68072.1|68057.1|68066.2|68046.2|68075.1|68057.6|68066.1|68046.1|361
1581036300000|2020-02-07 00:45:00|68066.4|68046.4|68053.5|68038.5|68066.7|68048|68053.2|68034.8|395
1581036600000|2020-02-07 00:50:00|68053.6|68038.6|68060.2|68040.2|68067|68047.7|68053.3|68036.2|482
1581036900000|2020-02-07 00:55:00|68060.6|68040.6|68054.4|68034.4|68065.5|68045.5|68052.3|68033.4|492
1581037200000|2020-02-07 01:00:00|68054.9|68034.9|68055.2|68035.2|68063|68045.3|68053.7|68034.7|403
1581037500000|2020-02-07 01:05:00|68055.6|68035.6|68056.5|68036.5|68056.7|68039.5|68051|68032.5|532
1581037800000|2020-02-07 01:10:00|68056.9|68036.9|68052.4|68032.4|68056.9|68036.9|68048.4|68028.4|582
1581038100000|2020-02-07 01:15:00|68052.3|68032.3|68050.2|68030.2|68052.8|68033.4|68046.7|68029.2|544
1581038400000|2020-02-07 01:20:00|68049.8|68029.8|68046.6|68031.6|68054.2|68034.9|68046.3|68028.8|514
1581038700000|2020-02-07 01:25:00|68046.7|68031.7|68050|68030|68053.6|68035.8|68046.5|68028.1|489
1581039000000|2020-02-07 01:30:00|68050.4|68030.4|68049.6|68029.6|68053.2|68036.4|68049|68029|473
1581039300000|2020-02-07 01:35:00|68049.5|68029.5|68049|68029|68050|68032.7|68045.4|68027.7|490
1581039600000|2020-02-07 01:40:00|68049.3|68029.3|68046.2|68026.2|68050.5|68032.1|68042.8|68025.3|554
1581039900000|2020-02-07 01:45:00|68045.9|68025.9|68049.2|68029.2|68049.2|68029.7|68042.8|68025.4|407
1581040200000|2020-02-07 01:50:00|68049|68029|68049.4|68029.4|68052.1|68032.7|68046.1|68028.7|425
1581040500000|2020-02-07 01:55:00|68047.3|68032.3|68046|68026|68050.2|68033.5|68044.8|68025.5|491
1581040800000|2020-02-07 02:00:00|68045.7|68025.7|68046.2|68031.2|68051.4|68032.3|68044.9|68024.9|499
1581041100000|2020-02-07 02:05:00|68046.4|68031.4|68049.1|68029.1|68049.8|68032|68045|68027.3|413
1581041400000|2020-02-07 02:10:00|68048.9|68028.9|68047.3|68032.3|68050.5|68032.7|68043.9|68023.9|414
1581041700000|2020-02-07 02:15:00|68047.2|68032.2|68052.5|68032.5|68053.3|68035.3|68046.6|68028.8|471
1581042000000|2020-02-07 02:20:00|68052.7|68032.7|68046.6|68026.6|68053.3|68035.8|68046|68026|458
1581042300000|2020-02-07 02:25:00|68046.7|68026.7|68041.8|68026.8|68048.5|68030|68040.7|68022.1|460
1581042600000|2020-02-07 02:30:00|68041.7|68026.7|68041.4|68026.4|68045.9|68029.7|68038.2|68020.1|412
1581042900000|2020-02-07 02:35:00|68041.3|68026.3|68040.3|68025.3|68045.3|68026.5|68039.9|68022.4|451
1581043200000|2020-02-07 02:40:00|68040.4|68025.4|68042.9|68022.9|68044.6|68026.9|68039.6|68022.3|418
1581043500000|2020-02-07 02:45:00|68043|68023|68039.5|68019.5|68043.8|68026.1|68036.4|68018.6|352
1581043800000|2020-02-07 02:50:00|68039.3|68019.3|68040.4|68025.4|68045|68026.3|68036.9|68019.2|430
1581044100000|2020-02-07 02:55:00|68039.8|68024.8|68036.3|68016.3|68044|68024.9|68034.2|68015.5|530
1581044400000|2020-02-07 03:00:00|68036.2|68016.2|68038|68018|68042.7|68023|68033.9|68016|400
1581044700000|2020-02-07 03:05:00|68037.9|68017.9|68040.7|68025.7|68044.3|68026.3|68036.2|68017.6|362
1581045000000|2020-02-07 03:10:00|68040.8|68025.8|68042.9|68022.9|68046.4|68029.9|68039.3|68022.1|411
1581045300000|2020-02-07 03:15:00|68043|68023|68039.8|68024.8|68045.7|68028.2|68039.4|68022|346
1581045600000|2020-02-07 03:20:00|68039.3|68024.3|68037.1|68017.1|68040.7|68024.8|68030.7|68013.2|377
1581045900000|2020-02-07 03:25:00|68036.9|68016.9|68037.3|68017.3|68042.5|68024.8|68034.9|68016.9|338
1581046200000|2020-02-07 03:30:00|68037.4|68017.4|68033.9|68018.9|68038.3|68020|68033.4|68015.7|344
1581046500000|2020-02-07 03:35:00|68033.8|68018.8|68033.5|68013.5|68037.4|68019.9|68030.3|68012.9|262
1581046800000|2020-02-07 03:40:00|68033.7|68013.7|68040.8|68020.8|68041.9|68022.9|68031|68013.5|405
1581047100000|2020-02-07 03:45:00|68040.9|68020.9|68042.5|68022.5|68042.8|68025.3|68036.4|68019|335
1581047400000|2020-02-07 03:50:00|68039.9|68024.9|68043.3|68028.3|68046.9|68029.3|68039.6|68021.9|226
1581047700000|2020-02-07 03:55:00|68043.2|68028.2|68044.2|68024.2|68048|68029.6|68041|68023.3|378
1581048000000|2020-02-07 04:00:00|68044.1|68024.1|68050.5|68030.5|68052.8|68035.3|68043.5|68023.9|469
1581048300000|2020-02-07 04:05:00|68050.1|68030.1|68049.4|68029.4|68050.6|68032.9|68043.5|68025.3|374
1581048600000|2020-02-07 04:10:00|68049.5|68029.5|68050|68035|68053.5|68035.2|68046.6|68029.3|323
1581048900000|2020-02-07 04:15:00|68049.8|68034.8|68052.4|68032.4|68055.4|68036.5|68048.3|68029.9|271
1581049200000|2020-02-07 04:20:00|68052.5|68032.5|68053.2|68033.2|68053.6|68036.3|68048.8|68031.1|242
1581049500000|2020-02-07 04:25:00|68053.4|68033.4|68055.4|68035.4|68056.9|68038.7|68049.7|68032.1|349
1581049800000|2020-02-07 04:30:00|68055.3|68035.3|68053.8|68038.8|68057.9|68039.8|68052.1|68034.9|313
1581050100000|2020-02-07 04:35:00|68053.7|68038.7|68059.7|68044.7|68063.1|68045.1|68053.4|68036.1|305
1581050400000|2020-02-07 04:40:00|68059.8|68044.8|68065.2|68045.2|68067.3|68049.6|68059.8|68042.2|319
1581050700000|2020-02-07 04:45:00|68065|68045|68068.3|68048.3|68068.4|68051.2|68058.3|68040.6|324
1581051000000|2020-02-07 04:50:00|68068|68048|68063.5|68043.5|68068.3|68050.4|68059.8|68041.4|410
1581051300000|2020-02-07 04:55:00|68062.1|68047.1|68056.2|68036.2|68066.4|68048.8|68052.2|68034.6|418
1581051600000|2020-02-07 05:00:00|68056|68036|68052.6|68037.6|68057.2|68039.8|68047.7|68030.4|448
1581051900000|2020-02-07 05:05:00|68052.4|68037.4|68045.3|68030.3|68055.2|68037.4|68044.8|68027.2|398
1581052200000|2020-02-07 05:10:00|68045.2|68030.2|68049.3|68029.3|68049.4|68031.8|68044.3|68026.9|367
1581052500000|2020-02-07 05:15:00|68049.1|68029.1|68054.7|68034.7|68055.2|68037.7|68045.8|68028.6|355
1581052800000|2020-02-07 05:20:00|68054.5|68034.5|68049.4|68034.4|68055.3|68037.6|68048.3|68030.7|349
1581053100000|2020-02-07 05:25:00|68049.3|68034.3|68048.4|68028.4|68052.2|68034.8|68048.1|68028.1|308
1581053400000|2020-02-07 05:30:00|68048.5|68028.5|68046.3|68031.3|68049|68031.5|68041.9|68022.9|400
1581053700000|2020-02-07 05:35:00|68046.2|68031.2|68046.3|68031.3|68050|68031.9|68045.7|68028.4|323
1581054000000|2020-02-07 05:40:00|68046.4|68031.4|68052.1|68032.1|68052.3|68034.8|68045.8|68028.4|332
1581054300000|2020-02-07 05:45:00|68052.3|68032.3|68052.8|68037.8|68055.8|68038.3|68050.7|68032.3|282
1581054600000|2020-02-07 05:50:00|68052.5|68037.5|68056.7|68036.7|68057|68039.5|68049.5|68031.7|341
1581054900000|2020-02-07 05:55:00|68056.8|68036.8|68055.4|68040.4|68060.5|68043|68053.9|68036.6|380
1581055200000|2020-02-07 06:00:00|68055.3|68040.3|68050.3|68035.3|68055.4|68040.3|68045.3|68028|528
1581055500000|2020-02-07 06:05:00|68050.2|68035.2|68053|68038|68056.4|68040.5|68050.1|68032.9|555
1581055800000|2020-02-07 06:10:00|68053.1|68038.1|68059.5|68039.5|68060.7|68042.7|68051.2|68033.3|351
1581056100000|2020-02-07 06:15:00|68059.6|68039.6|68060.7|68045.7|68063.3|68046.5|68056.7|68039.5|351
1581056400000|2020-02-07 06:20:00|68060.9|68045.9|68073.4|68053.4|68076.4|68058.8|68060.9|68044.8|500
1581056700000|2020-02-07 06:25:00|68073.6|68053.6|68067.8|68047.8|68074.1|68055.6|68062.2|68043|563
1581057000000|2020-02-07 06:30:00|68067.6|68047.6|68070.5|68050.5|68075|68056.5|68066.2|68046.2|601
1581057300000|2020-02-07 06:35:00|68070.3|68050.3|68058.7|68043.7|68071.5|68053.2|68058.5|68040.9|482
1581057600000|2020-02-07 06:40:00|68059.2|68044.2|68065.4|68050.4|68069.8|68052.2|68058.7|68043.7|456
1581057900000|2020-02-07 06:45:00|68065.6|68050.6|68077.6|68057.6|68078.2|68060.2|68064.1|68046.1|427
1581058200000|2020-02-07 06:50:00|68075|68060|68076.2|68061.2|68080.5|68063|68069.7|68052.7|458
1581058500000|2020-02-07 06:55:00|68075.9|68060.9|68076|68061|68081.3|68062.7|68069.7|68051.8|474
1581058800000|2020-02-07 07:00:00|68077.2|68057.2|68088.1|68073.1|68092.5|68074|68071.6|68054.1|835
1581059100000|2020-02-07 07:05:00|68088.3|68073.3|68105.4|68090.4|68107.7|68092.7|68087.4|68072|715
1581059400000|2020-02-07 07:10:00|68104|68089|68105.6|68090.6|68117.5|68102.5|68101.4|68084.8|653
1581059700000|2020-02-07 07:15:00|68105.4|68090.4|68111.5|68096.5|68117.7|68100.8|68103.8|68087.6|648
1581060000000|2020-02-07 07:20:00|68111.7|68096.7|68125.6|68110.6|68132.6|68117.6|68108.2|68090.7|714
1581060300000|2020-02-07 07:25:00|68125.5|68110.5|68105.3|68090.3|68125.6|68110.6|68103.3|68088.3|787
1581060600000|2020-02-07 07:30:00|68105.4|68090.4|68100.8|68085.8|68109.7|68094.7|68096.9|68081.9|782
1581060900000|2020-02-07 07:35:00|68101.1|68086.1|68095.2|68080.2|68104.5|68089.5|68092.1|68074.6|735
1581061200000|2020-02-07 07:40:00|68095|68080|68089.5|68074.5|68097.5|68082.5|68087.7|68072.7|783
1581061500000|2020-02-07 07:45:00|68089.7|68074.7|68114.8|68099.8|68116.8|68101.8|68089.5|68074.5|724
1581061800000|2020-02-07 07:50:00|68114.9|68099.9|68135.2|68120.2|68137.1|68122.1|68114.3|68099.3|744
1581062100000|2020-02-07 07:55:00|68135.5|68120.5|68143|68128|68143.9|68128.9|68126.6|68111.6|780
1581062400000|2020-02-07 08:00:00|68142.9|68127.9|68143.8|68128.8|68147.8|68132.8|68131.2|68116.2|987
1581062700000|2020-02-07 08:05:00|68143.3|68128.3|68164.8|68149.8|68165.1|68150.1|68142.5|68127.5|964
1581063000000|2020-02-07 08:10:00|68165|68150|68136.7|68121.7|68170.3|68154.2|68135.5|68120.5|873
1581063300000|2020-02-07 08:15:00|68136.6|68121.6|68132.9|68117.9|68136.8|68121.8|68120.7|68105.7|777
1581063600000|2020-02-07 08:20:00|68134.7|68119.7|68122.1|68107.1|68139.3|68124.3|68117.1|68102.1|764
1581063900000|2020-02-07 08:25:00|68122.2|68107.2|68131.9|68116.9|68133.2|68118.2|68121.9|68106.9|756
1581064200000|2020-02-07 08:30:00|68131.7|68116.7|68152.2|68137.2|68160.5|68144.9|68131.3|68116.3|805
1581064500000|2020-02-07 08:35:00|68152|68137|68145.4|68130.4|68160.2|68140.2|68139.6|68123.6|810
1581064800000|2020-02-07 08:40:00|68145.3|68130.3|68141.6|68126.6|68150.7|68135.7|68141|68126|628
1581065100000|2020-02-07 08:45:00|68142.3|68127.3|68138.1|68123.1|68146.6|68131.6|68133.6|68118.6|618
1581065400000|2020-02-07 08:50:00|68138.2|68123.2|68135.3|68120.3|68139.3|68124.3|68131.8|68116.8|616
1581065700000|2020-02-07 08:55:00|68135.7|68120.7|68198.8|68178.8|68207.9|68187.9|68135.4|68120.4|745
1581066000000|2020-02-07 09:00:00|68195.9|68180.9|68168.1|68148.1|68197.3|68180.9|68165|68146.2|854
1581066300000|2020-02-07 09:05:00|68168.4|68148.4|68175.2|68160.2|68177.4|68161.3|68164.9|68147.4|634
1581066600000|2020-02-07 09:10:00|68174.1|68159.1|68167.5|68152.5|68180.3|68163.9|68161.4|68146.4|651
1581066900000|2020-02-07 09:15:00|68167.4|68152.4|68159.6|68144.6|68169.8|68154.8|68159.2|68144.2|599
1581067200000|2020-02-07 09:20:00|68159.7|68144.7|68169.5|68154.5|68174.3|68159.3|68158.3|68143.3|557
1581067500000|2020-02-07 09:25:00|68169.6|68154.6|68189.2|68174.2|68191.8|68176.8|68165.9|68150.9|794
1581067800000|2020-02-07 09:30:00|68189.6|68174.6|68188.1|68173.1|68193.2|68178.2|68169.2|68154.2|828
1581068100000|2020-02-07 09:35:00|68188.4|68173.4|68190.9|68175.9|68196.8|68181.8|68185.7|68170.7|723
1581068400000|2020-02-07 09:40:00|68191|68176|68180.8|68165.8|68193.7|68178.7|68173.5|68158.5|745
1581068700000|2020-02-07 09:45:00|68181|68166|68195.9|68180.9|68199.1|68184.1|68176.1|68161.1|673
1581069000000|2020-02-07 09:50:00|68195.4|68180.4|68207.9|68192.9|68215.5|68200.5|68191.1|68176.1|706
1581069300000|2020-02-07 09:55:00|68208|68193|68223.1|68208.1|68228.7|68213.7|68204.6|68189.6|802
1581069600000|2020-02-07 10:00:00|68223|68208|68212.1|68197.1|68224.5|68209.5|68211.8|68196.8|694
1581069900000|2020-02-07 10:05:00|68212.2|68197.2|68221.7|68206.7|68226.4|68209.6|68208.7|68193.7|709
1581070200000|2020-02-07 10:10:00|68221.5|68206.5|68247.5|68232.5|68247.7|68232.7|68211.8|68196.8|882
1581070500000|2020-02-07 10:15:00|68247.2|68232.2|68236.1|68221.1|68247.9|68232.6|68230.8|68215.8|871
1581070800000|2020-02-07 10:20:00|68236.3|68221.3|68236.6|68221.6|68241.1|68226.1|68220.4|68205.4|773
1581071100000|2020-02-07 10:25:00|68235.8|68220.8|68258|68243|68263.9|68248.9|68235.4|68220.4|797
1581071400000|2020-02-07 10:30:00|68257.9|68242.9|68232.8|68217.8|68264.4|68249.4|68232.8|68217.8|752
1581071700000|2020-02-07 10:35:00|68234.3|68219.3|68239.3|68224.3|68245.1|68230.1|68232.5|68217.5|758
1581072000000|2020-02-07 10:40:00|68239.2|68224.2|68235.9|68220.9|68254.9|68239.9|68233.2|68218.2|726
1581072300000|2020-02-07 10:45:00|68236.1|68221.1|68235.5|68220.5|68242|68227|68227.9|68212.9|666
1581072600000|2020-02-07 10:50:00|68235.3|68220.3|68241.2|68226.2|68241.3|68226.3|68232.4|68216|584
1581072900000|2020-02-07 10:55:00|68242|68227|68225.9|68210.9|68243.9|68228.9|68224.3|68209.3|594
1581073200000|2020-02-07 11:00:00|68226.2|68211.2|68238.4|68223.4|68246.6|68231.6|68226.2|68211.2|627
1581073500000|2020-02-07 11:05:00|68238.7|68223.7|68232.7|68217.7|68239.2|68224.2|68225.8|68210.8|511
1581073800000|2020-02-07 11:10:00|68232.8|68217.8|68226.2|68211.2|68235|68220|68225.5|68210.5|534
1581074100000|2020-02-07 11:15:00|68226.3|68211.3|68218|68203|68233.9|68218.9|68217.8|68202.8|629
1581074400000|2020-02-07 11:20:00|68218.5|68203.5|68210.4|68195.4|68219.3|68204.3|68208.3|68193.3|574
1581074700000|2020-02-07 11:25:00|68210.6|68195.6|68205.2|68190.2|68211.2|68196.2|68204.2|68189.2|520
1581075000000|2020-02-07 11:30:00|68205.1|68190.1|68202.3|68187.3|68209.9|68194.6|68201.8|68186.8|522
1581075300000|2020-02-07 11:35:00|68202.5|68187.5|68212.9|68197.9|68218.6|68203.6|68202|68187|577
1581075600000|2020-02-07 11:40:00|68212.8|68197.8|68205.8|68190.8|68222.4|68207.4|68205.4|68190.4|535
1581075900000|2020-02-07 11:45:00|68205.7|68190.7|68236.2|68221.2|68237.8|68222.8|68201|68186|652
1581076200000|2020-02-07 11:50:00|68236.1|68221.1|68236.3|68221.3|68239.8|68222.8|68226.9|68211.9|585
1581076500000|2020-02-07 11:55:00|68236.2|68221.2|68238.2|68223.2|68242.3|68227.3|68228.5|68213.5|581
1581076800000|2020-02-07 12:00:00|68237.9|68222.9|68235.2|68220.2|68246.1|68231.1|68233.2|68218.2|600
1581077100000|2020-02-07 12:05:00|68235|68220|68222.6|68207.6|68238.9|68223.9|68222.5|68207.5|579
1581077400000|2020-02-07 12:10:00|68222.8|68207.8|68223.8|68208.8|68230.7|68215.7|68217.7|68202.7|540
1581077700000|2020-02-07 12:15:00|68223.9|68208.9|68227.4|68212.4|68227.7|68212.7|68213.8|68198.8|515
1581078000000|2020-02-07 12:20:00|68227.3|68212.3|68220.4|68205.4|68227.6|68212.6|68212.2|68197.2|511
1581078300000|2020-02-07 12:25:00|68220.5|68205.5|68208.2|68193.2|68223.5|68208.5|68207.6|68192.6|461
1581078600000|2020-02-07 12:30:00|68208.4|68193.4|68205|68190|68219.3|68201.6|68204.4|68189.4|507
1581078900000|2020-02-07 12:35:00|68205.1|68190.1|68204.7|68189.7|68206.1|68191.1|68197.7|68182.7|549
1581079200000|2020-02-07 12:40:00|68204.5|68189.5|68186.9|68171.9|68207.5|68192.5|68182.6|68167.6|580
1581079500000|2020-02-07 12:45:00|68186.8|68171.8|68189.5|68174.5|68196.4|68181.4|68186.1|68171.1|722
1581079800000|2020-02-07 12:50:00|68189.4|68174.4|68185.3|68170.3|68190|68175|68173.5|68158.5|640
1581080100000|2020-02-07 12:55:00|68184.6|68169.6|68157.4|68142.4|68184.7|68169.7|68156.6|68141.6|631
1581080400000|2020-02-07 13:00:00|68158.3|68143.3|68145.5|68130.5|68165.1|68150.1|68144|68126.9|798
1581080700000|2020-02-07 13:05:00|68145.6|68130.6|68143.6|68128.6|68149.9|68134.9|68131|68116|769
1581081000000|2020-02-07 13:10:00|68142.1|68127.1|68128.5|68113.5|68142.1|68127.1|68125.1|68110.1|704
1581081300000|2020-02-07 13:15:00|68128.8|68113.8|68119|68104|68132.9|68117.9|68119|68104|669
1581081600000|2020-02-07 13:20:00|68118.6|68103.6|68132.5|68117.5|68135.7|68120.7|68118.6|68103.6|639
1581081900000|2020-02-07 13:25:00|68132.7|68117.7|68165.5|68121.9|68172.6|68145.4|68129.8|68114.8|796
1581082200000|2020-02-07 13:30:00|68166.6|68121.8|68143.8|68128.8|68223.6|68200.1|68139.4|68116.4|1251
1581082500000|2020-02-07 13:35:00|68142.3|68127.3|68154.1|68139.1|68162.9|68147.9|68125.7|68110.7|1088
1581082800000|2020-02-07 13:40:00|68154|68139|68179.4|68164.4|68180.9|68165.9|68153.2|68138.2|1004
1581083100000|2020-02-07 13:45:00|68178.3|68163.3|68195.4|68180.4|68200.9|68184.3|68155.3|68138.1|1022
1581083400000|2020-02-07 13:50:00|68195.6|68180.6|68180|68165|68195.8|68180.8|68171.6|68155.1|833
1581083700000|2020-02-07 13:55:00|68179.9|68164.9|68195.5|68180.5|68199.1|68181.7|68171.9|68156.8|831
1581084000000|2020-02-07 14:00:00|68197.5|68177.5|68222.1|68207.1|68229.5|68212.9|68193.9|68176.6|802
1581084300000|2020-02-07 14:05:00|68222|68207|68242.2|68227.2|68254.7|68238.5|68220.3|68203.9|992
1581084600000|2020-02-07 14:10:00|68242.4|68227.4|68226.1|68211.1|68242.4|68227.4|68220.1|68204.1|902
1581084900000|2020-02-07 14:15:00|68226.3|68211.3|68216.2|68201.2|68236.6|68221.6|68210.3|68193.4|905
1581085200000|2020-02-07 14:20:00|68216.3|68201.3|68214.7|68194.7|68225|68209.1|68204.5|68188.8|837
1581085500000|2020-02-07 14:25:00|68211.3|68196.3|68207.4|68192.4|68215.7|68197.8|68190.7|68175.4|855
1581085800000|2020-02-07 14:30:00|68208|68193|68143.5|68128.5|68208|68193|68131.2|68113.9|1133
1581086100000|2020-02-07 14:35:00|68143.7|68128.7|68171|68156|68171.3|68156.3|68125.9|68109.2|1102
1581086400000|2020-02-07 14:40:00|68173.2|68153.2|68128|68113|68179|68164|68124.1|68107.1|1003
1581086700000|2020-02-07 14:45:00|68128.1|68113.1|68128.9|68113.9|68134.4|68118|68099.6|68082.1|1007
1581087000000|2020-02-07 14:50:00|68128.5|68113.5|68135.7|68120.7|68138.8|68123.8|68117.5|68102.5|860
1581087300000|2020-02-07 14:55:00|68135.4|68120.4|68115.3|68095.3|68136.8|68121.8|68104|68087.7|862
1581087600000|2020-02-07 15:00:00|68115.7|68095.7|68091.3|68076.3|68130.1|68115.1|68089.7|68074.7|1077
1581087900000|2020-02-07 15:05:00|68091.5|68076.5|68111.7|68096.7|68118.9|68103.9|68091.5|68076.5|866
1581088200000|2020-02-07 15:10:00|68112.6|68097.6|68129.9|68114.9|68132|68117|68112.6|68097.6|835
1581088500000|2020-02-07 15:15:00|68129.7|68114.7|68141.8|68126.8|68143.9|68128.9|68109.9|68094.5|836
1581088800000|2020-02-07 15:20:00|68141.9|68126.9|68170.3|68155.3|68176.3|68158.9|68140.9|68125.4|788
1581089100000|2020-02-07 15:25:00|68170|68155|68180.8|68165.8|68200.9|68185.9|68167.9|68151.5|891
1581089400000|2020-02-07 15:30:00|68180.6|68165.6|68168.7|68153.7|68191.6|68176.6|68164.7|68149.7|888
1581089700000|2020-02-07 15:35:00|68169|68154|68174|68159|68177.2|68162.2|68156.7|68141.7|755
1581090000000|2020-02-07 15:40:00|68174.4|68159.4|68100.9|68080.9|68177.1|68160.8|68083.5|68064|1198
1581090300000|2020-02-07 15:45:00|68102.1|68082.1|68124.6|68109.6|68129.8|68112.5|68086.1|68071.1|983
1581090600000|2020-02-07 15:50:00|68125.8|68110.8|68166.1|68151.1|68169.1|68154.1|68115.6|68100.6|927
1581090900000|2020-02-07 15:55:00|68166.2|68151.2|68163.6|68148.6|68186.2|68171.2|68159.3|68144.3|1059
1581091200000|2020-02-07 16:00:00|68163.4|68148.4|68171.9|68156.9|68178.9|68161.9|68152.2|68137.2|989
1581091500000|2020-02-07 16:05:00|68171.7|68156.7|68184.7|68169.7|68193.3|68174.7|68169.8|68152.1|901
1581091800000|2020-02-07 16:10:00|68184.6|68169.6|68206.9|68191.9|68209.8|68192.6|68180.6|68160.6|808
1581092100000|2020-02-07 16:15:00|68205.7|68190.7|68231|68216|68235.2|68218.8|68202.4|68184.8|841
1581092400000|2020-02-07 16:20:00|68232.5|68217.5|68219.3|68204.3|68241.4|68224.5|68209.8|68193|841
1581092700000|2020-02-07 16:25:00|68219.4|68204.4|68260.9|68245.9|68264.1|68246|68216.3|68200.4|940
1581093000000|2020-02-07 16:30:00|68261|68246|68249.4|68229.4|68272.5|68255.1|68242.5|68226.2|831
1581093300000|2020-02-07 16:35:00|68249.9|68229.9|68230.3|68210.3|68249.9|68231.9|68230.1|68210.1|760
1581093600000|2020-02-07 16:40:00|68230.7|68210.7|68238.6|68218.6|68243.8|68223.8|68229.2|68209.8|725
1581093900000|2020-02-07 16:45:00|68237.8|68217.8|68233.1|68213.1|68241.5|68221.5|68222.8|68205.5|646
1581094200000|2020-02-07 16:50:00|68232.8|68212.8|68245.6|68225.6|68245.6|68225.6|68228.2|68208.2|664
1581094500000|2020-02-07 16:55:00|68245.5|68225.5|68253.5|68233.5|68259.2|68240.9|68244.9|68224.9|568
1581094800000|2020-02-07 17:00:00|68253.4|68233.4|68260.9|68240.9|68262.4|68244|68248.4|68231.2|690
1581095100000|2020-02-07 17:05:00|68260.8|68240.8|68264|68249|68269.1|68251.1|68259.7|68240.8|676
1581095400000|2020-02-07 17:10:00|68264.1|68249.1|68273.1|68253.1|68274.7|68257.5|68258.7|68242.3|590
1581095700000|2020-02-07 17:15:00|68273|68253|68261.4|68246.4|68273.3|68255.9|68259.8|68242.2|517
1581096000000|2020-02-07 17:20:00|68261.3|68246.3|68260.8|68240.8|68266.5|68248.8|68254.3|68237.4|618
1581096300000|2020-02-07 17:25:00|68258.5|68243.5|68265|68250|68267.3|68250.5|68254.9|68238.4|443
1581096600000|2020-02-07 17:30:00|68264.9|68249.9|68262.5|68242.5|68270.7|68253.1|68256.8|68239.1|496
1581096900000|2020-02-07 17:35:00|68262.6|68242.6|68272.1|68252.1|68272.8|68255|68258.4|68241|520
1581097200000|2020-02-07 17:40:00|68272.5|68252.5|68274.3|68254.3|68277.3|68258.8|68268.2|68249.8|447
1581097500000|2020-02-07 17:45:00|68274.5|68254.5|68276|68256|68276.8|68259.5|68270.9|68253.2|378
1581097800000|2020-02-07 17:50:00|68273.6|68258.6|68281.7|68266.7|68289.8|68272|68272.1|68253.7|583
1581098100000|2020-02-07 17:55:00|68282.2|68267.2|68292.8|68277.8|68297.2|68281.7|68274.4|68258.5|708
1581098400000|2020-02-07 18:00:00|68293|68278|68282.6|68262.6|68296.3|68278.3|68268.6|68248.7|755
1581098700000|2020-02-07 18:05:00|68280.2|68265.2|68272.2|68252.2|68282.7|68265.5|68267.5|68248.5|558
1581099000000|2020-02-07 18:10:00|68272|68252|68280.2|68260.2|68281.8|68264.6|68266.2|68247.6|520
1581099300000|2020-02-07 18:15:00|68280.3|68260.3|68284.6|68264.6|68286.2|68268.1|68277.2|68259.7|432
1581099600000|2020-02-07 18:20:00|68284.9|68264.9|68281.4|68261.4|68287.6|68270|68278.5|68260.5|407
1581099900000|2020-02-07 18:25:00|68281.5|68261.5|68269.6|68249.6|68283.8|68265.7|68267.9|68249.3|518
1581100200000|2020-02-07 18:30:00|68269.2|68249.2|68262.7|68242.7|68269.2|68249.3|68250.8|68234|520
1581100500000|2020-02-07 18:35:00|68262.6|68242.6|68282.5|68262.5|68283.9|68265.8|68259.5|68239.5|690
1581100800000|2020-02-07 18:40:00|68282.2|68262.2|68279.7|68259.7|68285|68265|68275.9|68257.9|450
1581101100000|2020-02-07 18:45:00|68280.1|68260.1|68286.8|68271.8|68290|68272.6|68271.7|68254.5|508
1581101400000|2020-02-07 18:50:00|68286.7|68271.7|68295.4|68275.4|68295.6|68277|68282.1|68264.2|389
1581101700000|2020-02-07 18:55:00|68295.3|68275.3|68287.2|68272.2|68295.8|68278.4|68286.3|68268.6|370
1581102000000|2020-02-07 19:00:00|68287.4|68272.4|68269.9|68249.9|68289.2|68272.4|68266.9|68249.1|550
1581102300000|2020-02-07 19:05:00|68270|68250|68274.9|68254.9|68282.6|68264.2|68268.8|68249.9|626
1581102600000|2020-02-07 19:10:00|68274.7|68254.7|68273.1|68253.1|68279.5|68262.2|68269.7|68252.1|560
1581102900000|2020-02-07 19:15:00|68273.4|68253.4|68265.5|68245.5|68277.9|68261.5|68260.4|68242.6|573
1581103200000|2020-02-07 19:20:00|68265.8|68245.8|68260.7|68245.7|68266.1|68247.1|68256.6|68239|564
1581103500000|2020-02-07 19:25:00|68260.9|68245.9|68259.3|68239.3|68265.6|68247.1|68254.2|68236.3|514
1581103800000|2020-02-07 19:30:00|68259.4|68239.4|68262.9|68242.9|68266.8|68249.1|68257|68238.9|513
1581104100000|2020-02-07 19:35:00|68262.6|68242.6|68262.4|68242.4|68263.5|68245.7|68254|68236.6|394
1581104400000|2020-02-07 19:40:00|68262.7|68242.7|68279.5|68259.5|68279.7|68259.7|68261.4|68242.7|537
1581104700000|2020-02-07 19:45:00|68279.4|68259.4|68267.5|68252.5|68280.2|68261.8|68264.8|68245.8|490
1581105000000|2020-02-07 19:50:00|68267.7|68252.7|68266.2|68251.2|68277.1|68258.6|68263.1|68246.1|513
1581105300000|2020-02-07 19:55:00|68266.3|68251.3|68270|68255|68275.2|68257.8|68266.1|68248.4|627
1581105600000|2020-02-07 20:00:00|68270.1|68255.1|68277.7|68257.7|68279.5|68261.8|68269.2|68251.1|476
1581105900000|2020-02-07 20:05:00|68277.9|68257.9|68267.3|68252.3|68281|68263.1|68267|68251.5|469
1581106200000|2020-02-07 20:10:00|68267.1|68252.1|68267|68252|68275.4|68259|68266.1|68248.8|520
1581106500000|2020-02-07 20:15:00|68267.2|68252.2|68269.9|68254.9|68271.5|68256.5|68266.3|68248.8|449
1581106800000|2020-02-07 20:20:00|68269.8|68254.8|68275.6|68255.6|68276.7|68259.4|68269.5|68254.5|400
1581107100000|2020-02-07 20:25:00|68275.5|68255.5|68281.5|68261.5|68282.4|68266.7|68271.8|68255.5|518
1581107400000|2020-02-07 20:30:00|68281.6|68261.6|68267.2|68252.2|68282.1|68264.4|68266.8|68248.9|443
1581107700000|2020-02-07 20:35:00|68267.4|68252.4|68263|68243|68269.8|68252.5|68259.7|68242.3|536
1581108000000|2020-02-07 20:40:00|68262.9|68242.9|68259.6|68244.6|68263.1|68246.2|68256.7|68240.9|364
1581108300000|2020-02-07 20:45:00|68259.7|68244.7|68268.5|68248.5|68269.2|68252.2|68259.6|68242.3|501
1581108600000|2020-02-07 20:50:00|68268.6|68248.6|68265.3|68245.3|68270.1|68252.8|68263.2|68244.7|362
1581108900000|2020-02-07 20:55:00|68265.4|68245.4|68265.3|68245.3|68268.6|68251|68259.9|68242.4|579
1581109200000|2020-02-07 21:00:00|68265.5|68245.5|68265|68245|68266.9|68246.9|68262.9|68242.9|454
1581109500000|2020-02-07 21:05:00|68265.1|68245.1|68268.1|68248.1|68268.8|68248.8|68264.7|68244.7|283
1581109800000|2020-02-07 21:10:00|68268.3|68248.3|68267|68247|68273.3|68253.3|68264.5|68244.5|325
1581110100000|2020-02-07 21:15:00|68266.9|68246.9|68273.8|68253.8|68274.5|68254.5|68266|68246|337
1581110400000|2020-02-07 21:20:00|68273.9|68253.9|68275.2|68255.2|68280.2|68260.2|68273.1|68253.1|242
1581110700000|2020-02-07 21:25:00|68275.4|68255.4|68273.7|68253.7|68276|68256|68270.8|68250.8|249
1581111000000|2020-02-07 21:30:00|68273.8|68253.8|68272.3|68252.3|68275.9|68257.7|68270.6|68250.6|302
1581111300000|2020-02-07 21:35:00|68275.3|68255.3|68273.9|68253.9|68275.3|68255.3|68268.7|68248.7|387
1581111600000|2020-02-07 21:40:00|68273.7|68253.7|68286.8|68266.8|68288.2|68268.2|68271.7|68251.7|362
1581111900000|2020-02-07 21:45:00|68287.7|68267.7|68290.9|68270.9|68292.5|68272.5|68284.7|68264.7|426
1581112200000|2020-02-07 21:50:00|68289.8|68269.8|68291.1|68269.4|68292.3|68272.3|68282.3|68261.4|507
1581112500000|2020-02-07 21:55:00|68288.8|68268.8|68278.2|68240.7|68307.7|68268.8|68269.1|68222|366
1581282000000|2020-02-09 21:00:00|68280.1|68222.1|68267.7|68225|68289.1|68245.8|68267.3|68221.1|6
1581282900000|2020-02-09 21:15:00|68282.2|68251.5|68267.3|68224.2|68285.4|68251.5|68267.3|68222.1|7
1581283200000|2020-02-09 21:20:00|68267.7|68226.1|68267.7|68226.1|68267.7|68226.1|68267.7|68226.1|1
1581283800000|2020-02-09 21:30:00|68285.9|68252.3|68280.1|68222.1|68285.9|68252.3|68280.1|68222.1|3
1581284400000|2020-02-09 21:40:00|68308.4|68233.7|68284|68236.7|68308.4|68260.1|68284|68232.1|5
1581285000000|2020-02-09 21:50:00|68287.5|68255.2|68283.4|68230.3|68287.5|68255.2|68281.1|68225.7|4
1581285300000|2020-02-09 21:55:00|68288.2|68258.2|68283.5|68235.8|68300.7|68263|68280.1|68225.6|10
1581285600000|2020-02-09 22:00:00|68284.3|68238.1|68293|68273|68307.6|68273.4|68284.3|68236.9|72
1581285900000|2020-02-09 22:05:00|68293.6|68273.6|68288.2|68268.2|68296.7|68275.6|68286.5|68260.6|159
1581286200000|2020-02-09 22:10:00|68287.4|68267.4|68285.7|68265.7|68296.7|68271.3|68283.8|68260.6|200
1581286500000|2020-02-09 22:15:00|68285.8|68265.8|68281.9|68261.9|68286.9|68266.9|68277.4|68260.2|217
1581286800000|2020-02-09 22:20:00|68281.8|68261.8|68281.6|68266.6|68296|68268.6|68279.3|68258.6|138
1581287100000|2020-02-09 22:25:00|68281.9|68266.9|68284.8|68264.8|68287.8|68267.8|68280.4|68263.2|108
1581287400000|2020-02-09 22:30:00|68284.1|68264.1|68290.6|68270.6|68294.1|68274.1|68281.2|68262.2|227
1581287700000|2020-02-09 22:35:00|68291|68271|68288.3|68273.3|68294.1|68274|68287.4|68267.9|236
1581288000000|2020-02-09 22:40:00|68288.4|68273.4|68287.8|68267.8|68293.2|68275.5|68281.1|68262.3|253
1581288300000|2020-02-09 22:45:00|68287.7|68267.7|68289.5|68269.5|68291|68272.5|68284.5|68266|166
1581288600000|2020-02-09 22:50:00|68289.2|68269.2|68289.6|68269.6|68294.8|68272.7|68287.3|68268.8|108
1581288900000|2020-02-09 22:55:00|68289.5|68269.5|68288.1|68268.1|68292.8|68275.2|68283.3|68266.4|446
1581289200000|2020-02-09 23:00:00|68287.7|68267.7|68290.9|68270.9|68293.7|68277.9|68277.8|68259.9|568
1581289500000|2020-02-09 23:05:00|68291.1|68271.1|68281.5|68261.5|68293.1|68273.1|68281.4|68261.4|375
1581289800000|2020-02-09 23:10:00|68281.3|68261.3|68282.8|68262.8|68285|68265|68280.7|68260.7|315
1581290100000|2020-02-09 23:15:00|68283.2|68263.2|68281.5|68261.5|68284.4|68265.4|68280.4|68261.3|270
1581290400000|2020-02-09 23:20:00|68281.6|68261.6|68276.5|68256.5|68282.7|68262.7|68275.3|68256.2|335
1581290700000|2020-02-09 23:25:00|68276.8|68256.8|68277.1|68257.1|68279.8|68260.9|68273.8|68256.3|258
1581291000000|2020-02-09 23:30:00|68277.3|68257.3|68269.4|68249.4|68278|68259.8|68264.7|68244.7|459
1581291300000|2020-02-09 23:35:00|68269.5|68249.5|68265.7|68245.7|68270.2|68250.2|68252.5|68232.5|638
1581291600000|2020-02-09 23:40:00|68265.6|68245.6|68252.1|68232.1|68265.8|68245.8|68249.7|68229.7|571
1581291900000|2020-02-09 23:45:00|68252.4|68232.4|68253.3|68233.3|68257.6|68237.6|68250.1|68230.1|550
1581292200000|2020-02-09 23:50:00|68252.8|68232.8|68248.7|68228.7|68254|68234|68247.9|68227.9|351
1581292500000|2020-02-09 23:55:00|68248.6|68228.6|68254.3|68234.3|68260.2|68240.2|68245.9|68225.9|492
1581292800000|2020-02-10 00:00:00|68257.2|68237.2|68250.3|68230.3|68261.9|68243.4|68247.5|68227.5|575
1581293100000|2020-02-10 00:05:00|68250.5|68230.5|68249.8|68234.8|68254.5|68235.3|68242.4|68224.9|525
1581293400000|2020-02-10 00:10:00|68250.4|68235.4|68245.9|68225.9|68253.2|68235.6|68243|68224.5|481
1581293700000|2020-02-10 00:15:00|68246.1|68226.1|68246.2|68226.2|68247.9|68229.1|68240|68223|419
1581294000000|2020-02-10 00:20:00|68246.1|68226.1|68244.3|68224.3|68247.6|68229.7|68243|68223|429
1581294300000|2020-02-10 00:25:00|68244.1|68224.1|68242.2|68222.2|68246.5|68228.7|68240.2|68221.8|488
1581294600000|2020-02-10 00:30:00|68243.7|68223.7|68244.6|68224.6|68248.6|68229.6|68240.6|68222.7|362
1581294900000|2020-02-10 00:35:00|68244.7|68224.7|68238.8|68223.8|68246.1|68228.1|68236.9|68217.9|382
1581295200000|2020-02-10 00:40:00|68238.6|68223.6|68239.5|68224.5|68242.3|68224.8|68235.7|68217|450
1581295500000|2020-02-10 00:45:00|68239.6|68224.6|68236.6|68221.6|68244.1|68227.2|68236.2|68219.1|355
1581295800000|2020-02-10 00:50:00|68237.4|68222.4|68238.2|68218.2|68243.7|68225.8|68233.6|68215.2|436
1581296100000|2020-02-10 00:55:00|68237.6|68217.6|68234.2|68214.2|68237.6|68219.2|68230.3|68211.7|498
1581296400000|2020-02-10 01:00:00|68234.5|68214.5|68231.5|68216.5|68236.7|68218.7|68229.7|68210.5|495
1581296700000|2020-02-10 01:05:00|68231.7|68216.7|68236.6|68221.6|68240.4|68223.4|68229.9|68212.6|344
1581297000000|2020-02-10 01:10:00|68236.7|68221.7|68239.3|68219.3|68239.7|68222.8|68232.9|68215.7|245
1581297300000|2020-02-10 01:15:00|68237|68222|68236.6|68221.6|68242.4|68225.1|68236|68218.7|386
1581297600000|2020-02-10 01:20:00|68236.8|68221.8|68240.9|68220.9|68244.1|68227.1|68233|68215.9|420
1581297900000|2020-02-10 01:25:00|68241|68221|68241.2|68221.2|68242.4|68224.9|68234.2|68216.7|344
1581298200000|2020-02-10 01:30:00|68241.3|68221.3|68236.5|68221.5|68241.4|68222.6|68232.5|68215.1|493
1581298500000|2020-02-10 01:35:00|68236.9|68221.9|68242|68222|68244.8|68227|68236.2|68219.3|493
1581298800000|2020-02-10 01:40:00|68241.8|68221.8|68246.6|68226.6|68249.4|68231.6|68237.6|68219.2|513
1581299100000|2020-02-10 01:45:00|68246.4|68226.4|68252.4|68232.4|68255|68236.2|68244.2|68225.5|661
1581299400000|2020-02-10 01:50:00|68252.5|68232.5|68249|68234|68252.7|68234.7|68247.7|68230.3|424
1581299700000|2020-02-10 01:55:00|68248.9|68233.9|68245.4|68230.4|68251.6|68235.1|68244.7|68227.6|434
1581300000000|2020-02-10 02:00:00|68245.5|68230.5|68242.2|68222.2|68250.2|68232.4|68238.3|68221.4|422
1581300300000|2020-02-10 02:05:00|68242.5|68222.5|68232.7|68212.7|68244.6|68226.8|68231.2|68211.4|449
1581300600000|2020-02-10 02:10:00|68232.6|68212.6|68235.3|68220.3|68238.4|68220.5|68231.7|68211.7|459
1581300900000|2020-02-10 02:15:00|68235.6|68220.6|68240.2|68225.2|68244.8|68227.1|68234.9|68217.8|584
1581301200000|2020-02-10 02:20:00|68240.3|68225.3|68236.4|68216.4|68242.7|68226.3|68234|68215.1|446
1581301500000|2020-02-10 02:25:00|68236.5|68216.5|68237.6|68217.6|68238.3|68220.9|68232.3|68215.2|489
1581301800000|2020-02-10 02:30:00|68238|68218|68240.6|68225.6|68245.3|68227.5|68233|68215.5|557
1581302100000|2020-02-10 02:35:00|68240.7|68225.7|68241|68221|68245.9|68228.7|68238|68220.3|426
1581302400000|2020-02-10 02:40:00|68240.9|68220.9|68241.2|68226.2|68245.1|68227.8|68237.5|68219.6|443
1581302700000|2020-02-10 02:45:00|68241.3|68226.3|68239.2|68224.2|68243.4|68227|68238.2|68220.4|339
1581303000000|2020-02-10 02:50:00|68239.1|68224.1|68238.9|68223.9|68243|68224.8|68237.6|68219.6|359
1581303300000|2020-02-10 02:55:00|68239.2|68224.2|68226|68211|68241.4|68224.3|68222.8|68205.1|419
1581303600000|2020-02-10 03:00:00|68225.8|68210.8|68223.9|68208.9|68230|68211.6|68223.1|68205.9|378
1581303900000|2020-02-10 03:05:00|68224.1|68209.1|68231.6|68216.6|68235.3|68217.9|68223.6|68206.7|372
1581304200000|2020-02-10 03:10:00|68231.4|68216.4|68237.9|68222.9|68240.8|68225|68230.5|68215.5|324
1581304500000|2020-02-10 03:15:00|68237.7|68222.7|68242.7|68222.7|68243.2|68226.4|68230.3|68213|424
1581304800000|2020-02-10 03:20:00|68242.6|68222.6|68240.3|68225.3|68243.6|68226.3|68239.3|68219.5|443
1581305100000|2020-02-10 03:25:00|68240.5|68225.5|68240.3|68220.3|68242.7|68225.5|68236.9|68219.4|346
1581305400000|2020-02-10 03:30:00|68240.2|68220.2|68247.6|68232.6|68250.1|68232.8|68236.7|68219.8|455
1581305700000|2020-02-10 03:35:00|68247.7|68232.7|68247.7|68227.7|68250.6|68232.9|68243.2|68225.3|437
1581306000000|2020-02-10 03:40:00|68247.5|68227.5|68237.7|68222.7|68248.7|68231.5|68237.1|68219.6|360
1581306300000|2020-02-10 03:45:00|68237.8|68222.8|68237|68222|68240.4|68222.8|68235.7|68218.4|293
1581306600000|2020-02-10 03:50:00|68236.9|68221.9|68234.5|68219.5|68239.9|68222.4|68233.8|68216.5|308
1581306900000|2020-02-10 03:55:00|68234.3|68219.3|68236.7|68216.7|68237|68220|68230.6|68214.2|366
1581307200000|2020-02-10 04:00:00|68236.8|68216.8|68236.1|68216.1|68237|68219.5|68230.5|68213.2|310
1581307500000|2020-02-10 04:05:00|68236|68216|68239.7|68219.7|68240.1|68222.4|68230.1|68212.5|383
1581307800000|2020-02-10 04:10:00|68239.9|68219.9|68234.3|68219.3|68239.9|68220.5|68231.4|68213.4|380
1581308100000|2020-02-10 04:15:00|68234|68219|68233.5|68213.5|68237|68219.7|68230.6|68212.8|318
1581308400000|2020-02-10 04:20:00|68233.6|68213.6|68230.6|68215.6|68234.1|68216.8|68227.4|68210|321
1581308700000|2020-02-10 04:25:00|68230.8|68215.8|68230.3|68215.3|68233.6|68216.9|68228.4|68210.2|292
1581309000000|2020-02-10 04:30:00|68230.2|68215.2|68224|68209|68233.4|68216.2|68223.3|68206.1|291
1581309300000|2020-02-10 04:35:00|68224.2|68209.2|68224.4|68209.4|68227.6|68209.7|68220.7|68202.1|347
1581309600000|2020-02-10 04:40:00|68224|68209|68220.9|68205.9|68224.9|68209.9|68218.3|68202.5|269
1581309900000|2020-02-10 04:45:00|68221.2|68206.2|68219.2|68204.2|68224.7|68207|68218.4|68201.1|406
1581310200000|2020-02-10 04:50:00|68219.1|68204.1|68220.7|68200.7|68221.5|68204.7|68216.6|68199.3|326
1581310500000|2020-02-10 04:55:00|68221.3|68201.3|68206.2|68191.2|68221.3|68204|68202.8|68185.2|391
1581310800000|2020-02-10 05:00:00|68206.3|68191.3|68209.4|68194.4|68214.2|68197|68202.3|68184.6|479
1581311100000|2020-02-10 05:05:00|68209.2|68194.2|68208.7|68193.7|68212.1|68194.9|68207.8|68191.3|265
1581311400000|2020-02-10 05:10:00|68208.9|68193.9|68208.2|68188.2|68211.5|68194.1|68205.5|68188.2|248
1581311700000|2020-02-10 05:15:00|68208|68188|68209|68194|68212|68195.1|68205.6|68188|275
1581312000000|2020-02-10 05:20:00|68209.2|68194.2|68214.8|68199.8|68218.8|68201.2|68208.7|68191.5|321
1581312300000|2020-02-10 05:25:00|68214.9|68199.9|68212.2|68197.2|68215.7|68199.9|68207.7|68189.9|360
1581312600000|2020-02-10 05:30:00|68212.5|68197.5|68215.9|68200.9|68219.4|68202.6|68212.2|68195.1|400
1581312900000|2020-02-10 05:35:00|68215.8|68200.8|68215.5|68200.5|68218.3|68201.2|68214.1|68196.9|338
1581313200000|2020-02-10 05:40:00|68215.6|68200.6|68221.1|68206.1|68224.1|68207.5|68215.4|68198.5|385
1581313500000|2020-02-10 05:45:00|68221.2|68206.2|68217.5|68202.5|68223.6|68206.7|68216.3|68199.8|290
1581313800000|2020-02-10 05:50:00|68217.8|68202.8|68214.7|68199.7|68220.5|68204.3|68214.2|68197.8|339
1581314100000|2020-02-10 05:55:00|68214.8|68199.8|68217.1|68197.1|68218.6|68200.6|68211.2|68194.6|452
1581314400000|2020-02-10 06:00:00|68217.2|68197.2|68215.1|68200.1|68218|68200.9|68208|68190.2|491
1581314700000|2020-02-10 06:05:00|68217.7|68197.7|68221|68206|68224.7|68208.5|68214.3|68197.3|397
1581315000000|2020-02-10 06:10:00|68221.4|68206.4|68223.4|68208.4|68226.2|68208.7|68220.4|68203.5|396
1581315300000|2020-02-10 06:15:00|68223.3|68208.3|68221.8|68206.8|68233|68215.3|68220.4|68203.3|476
1581315600000|2020-02-10 06:20:00|68221.6|68206.6|68221.5|68206.5|68225.6|68208.6|68220.7|68203.4|359
1581315900000|2020-02-10 06:25:00|68222.3|68207.3|68222.2|68202.2|68229.7|68211.9|68219.3|68202|464
1581316200000|2020-02-10 06:30:00|68222.4|68202.4|68217.5|68202.5|68222.7|68205.1|68213.2|68196.2|436
1581316500000|2020-02-10 06:35:00|68217.4|68202.4|68220.7|68205.7|68226.7|68208.9|68216.1|68199.5|414
1581316800000|2020-02-10 06:40:00|68220.5|68205.5|68215.8|68195.8|68229.7|68212.2|68211.4|68193.6|435
1581317100000|2020-02-10 06:45:00|68213.4|68198.4|68220.1|68200.1|68225|68209|68202.5|68184.7|555
1581317400000|2020-02-10 06:50:00|68220.2|68200.2|68234.5|68214.5|68234.5|68215.4|68218.5|68200.1|455
1581317700000|2020-02-10 06:55:00|68234.3|68214.3|68245.2|68225.2|68245.4|68225.4|68231.3|68214.1|468
1581318000000|2020-02-10 07:00:00|68244.9|68224.9|68255.6|68240.6|68261.7|68246.7|68239.8|68221.3|783
1581318300000|2020-02-10 07:05:00|68255.5|68240.5|68253|68238|68257.5|68242.5|68250.7|68235.7|572
1581318600000|2020-02-10 07:10:00|68252.4|68237.4|68255.6|68240.6|68263.1|68246.2|68252.2|68237.2|641
1581318900000|2020-02-10 07:15:00|68255.9|68240.9|68234.1|68219.1|68256.3|68241.3|68233.9|68217.1|503
1581319200000|2020-02-10 07:20:00|68234.2|68219.2|68230.1|68215.1|68246.4|68231|68229.4|68213.7|502
1581319500000|2020-02-10 07:25:00|68230.2|68215.2|68233.3|68218.3|68236.1|68221.1|68227.4|68212|546
1581319800000|2020-02-10 07:30:00|68233.4|68218.4|68230.1|68215.1|68241.9|68224.9|68228.3|68213.3|654
1581320100000|2020-02-10 07:35:00|68229.9|68214.9|68233.1|68218.1|68236.3|68221.3|68226.6|68211.6|692
1581320400000|2020-02-10 07:40:00|68233.3|68218.3|68249.5|68234.5|68249.8|68234.8|68231|68216|689
1581320700000|2020-02-10 07:45:00|68249.6|68234.6|68263|68248|68265.2|68250.2|68248.8|68233.8|617
1581321000000|2020-02-10 07:50:00|68262.8|68247.8|68267.6|68252.6|68269.3|68254.3|68252.5|68237.5|734
1581321300000|2020-02-10 07:55:00|68267.5|68252.5|68270.7|68255.7|68280.5|68265.5|68267|68252|727
1581321600000|2020-02-10 08:00:00|68270.8|68255.8|68259.3|68244.3|68273.2|68258.2|68254.9|68239.9|787
1581321900000|2020-02-10 08:05:00|68259.2|68244.2|68272.6|68257.6|68280.5|68265.5|68259.2|68244.2|712
1581322200000|2020-02-10 08:10:00|68272.3|68257.3|68272.1|68257.1|68278.2|68261.1|68262.5|68246.3|707
1581322500000|2020-02-10 08:15:00|68272.2|68257.2|68272.4|68257.4|68282.5|68266.7|68266.4|68251.2|766
1581322800000|2020-02-10 08:20:00|68272|68257|68266.7|68251.7|68273.7|68257.8|68262.7|68245.8|651
1581323100000|2020-02-10 08:25:00|68266.3|68251.3|68264.1|68249.1|68268.1|68253.1|68261.6|68246.6|679
1581323400000|2020-02-10 08:30:00|68264.2|68249.2|68267.6|68252.6|68274.7|68259.4|68260.5|68245.5|705
1581323700000|2020-02-10 08:35:00|68267.7|68252.7|68246.4|68231.4|68267.8|68252.8|68235.2|68220.2|729
1581324000000|2020-02-10 08:40:00|68246.2|68231.2|68239.4|68224.4|68252.2|68237.2|68233.1|68218.1|646
1581324300000|2020-02-10 08:45:00|68239.7|68224.7|68246.7|68231.7|68247.2|68232.2|68233.8|68218.8|741
1581324600000|2020-02-10 08:50:00|68246.8|68231.8|68230.5|68215.5|68253.4|68238.4|68226|68211|738
1581324900000|2020-02-10 08:55:00|68230.3|68215.3|68239.8|68224.8|68240.4|68225.1|68228.7|68213.7|702
1581325200000|2020-02-10 09:00:00|68239.7|68224.7|68252|68237|68252.4|68237.3|68238.7|68221.6|684
1581325500000|2020-02-10 09:05:00|68251.9|68236.9|68246.6|68231.6|68255.2|68240.2|68242.6|68226.4|705
1581325800000|2020-02-10 09:10:00|68246.2|68231.2|68248.5|68233.5|68253.1|68237.6|68243.4|68228.4|596
1581326100000|2020-02-10 09:15:00|68248.6|68233.6|68241.9|68226.9|68255.9|68240.9|68241.9|68224.7|508
1581326400000|2020-02-10 09:20:00|68242|68227|68254.3|68239.3|68254.3|68239.3|68238.7|68223.7|644
1581326700000|2020-02-10 09:25:00|68254.4|68239.4|68246.8|68231.8|68256.9|68241.9|68246.1|68231.1|797
1581327000000|2020-02-10 09:30:00|68246.9|68231.9|68249.7|68234.7|68253.5|68238.5|68245.5|68230.5|633
1581327300000|2020-02-10 09:35:00|68249.5|68234.5|68241.4|68226.4|68250.5|68235.5|68235.6|68220.6|648
1581327600000|2020-02-10 09:40:00|68241.2|68226.2|68250.5|68235.5|68251.5|68236.5|68238.9|68223.9|599
1581327900000|2020-02-10 09:45:00|68250.4|68235.4|68268.9|68253.9|68269.9|68254.9|68236.6|68221.6|738
1581328200000|2020-02-10 09:50:00|68268.7|68253.7|68269.4|68254.4|68270.7|68255.7|68264|68246.8|593
1581328500000|2020-02-10 09:55:00|68268.9|68253.9|68248|68233|68270.9|68254.3|68244.3|68228.6|695
1581328800000|2020-02-10 10:00:00|68248.7|68233.7|68237.6|68222.6|68250.9|68235.9|68230.3|68215.3|716
1581329100000|2020-02-10 10:05:00|68237.7|68222.7|68225.3|68210.3|68238.3|68223.3|68225|68210|603
1581329400000|2020-02-10 10:10:00|68225.5|68210.5|68231.5|68216.5|68232.5|68217.5|68221.3|68204.5|588
1581329700000|2020-02-10 10:15:00|68231.7|68216.7|68228.1|68213.1|68235.5|68220.5|68224.6|68209.6|489
1581330000000|2020-02-10 10:20:00|68228|68213|68226.3|68211.3|68236.3|68221.3|68215.7|68200.7|628
1581330300000|2020-02-10 10:25:00|68227.3|68212.3|68234.7|68219.7|68236.4|68220.6|68226.6|68211.6|512
1581330600000|2020-02-10 10:30:00|68234.5|68219.5|68239.6|68224.6|68239.9|68224.7|68224.5|68207.5|558
1581330900000|2020-02-10 10:35:00|68239.7|68224.7|68243.8|68228.8|68247.1|68232.1|68237.6|68222.6|631
1581331200000|2020-02-10 10:40:00|68243.9|68228.9|68241.3|68226.3|68259.6|68244.6|68236.7|68221.4|709
1581331500000|2020-02-10 10:45:00|68241.8|68226.8|68247.3|68232.3|68250.9|68235.9|68233.3|68218.3|779
1581331800000|2020-02-10 10:50:00|68247.1|68232.1|68244.9|68229.9|68250.8|68235.8|68237.5|68222.5|585
1581332100000|2020-02-10 10:55:00|68244.5|68229.5|68251.4|68236.4|68252.3|68237.3|68239.3|68224.3|571
1581332400000|2020-02-10 11:00:00|68251.6|68236.6|68275.9|68260.9|68276.8|68261.8|68251.6|68236.6|707
1581332700000|2020-02-10 11:05:00|68275.8|68260.8|68263.1|68248.1|68277.1|68262.1|68262.9|68247.9|604
1581333000000|2020-02-10 11:10:00|68263.3|68248.3|68247.3|68232.3|68265.9|68250.6|68246.6|68231.6|558
1581333300000|2020-02-10 11:15:00|68247.4|68232.4|68251.6|68236.6|68255.1|68240.1|68246.1|68231.1|517
1581333600000|2020-02-10 11:20:00|68251.8|68236.8|68241.3|68226.3|68255.8|68240.8|68238.3|68223.3|506
1581333900000|2020-02-10 11:25:00|68241.2|68226.2|68247.8|68232.8|68247.9|68232.9|68238.2|68223.2|518
1581334200000|2020-02-10 11:30:00|68247.7|68232.7|68234.2|68219.2|68257.7|68242.7|68232.6|68217.6|740
1581334500000|2020-02-10 11:35:00|68234.5|68219.5|68247.9|68232.9|68253.2|68235.6|68234.1|68219.1|566
1581334800000|2020-02-10 11:40:00|68248.1|68233.1|68237.3|68222.3|68249.1|68234.1|68234.1|68216.7|477
1581335100000|2020-02-10 11:45:00|68237.5|68222.5|68232.1|68217.1|68238.6|68223.6|68230.7|68215.7|520
1581335400000|2020-02-10 11:50:00|68231.9|68216.9|68248.2|68233.2|68250.5|68235.5|68231|68216|613
1581335700000|2020-02-10 11:55:00|68248.1|68233.1|68253|68238|68253.3|68238.3|68242.6|68227.6|652
1581336000000|2020-02-10 12:00:00|68253.2|68238.2|68257.4|68242.4|68263.8|68248.8|68249.3|68234.3|635
1581336300000|2020-02-10 12:05:00|68257|68242|68256.6|68241.6|68260.1|68244.7|68247.4|68232.4|618
1581336600000|2020-02-10 12:10:00|68256.7|68241.7|68247.4|68232.4|68263.7|68248.7|68240.8|68225.8|550
1581336900000|2020-02-10 12:15:00|68247.5|68232.5|68253.7|68238.7|68255.7|68240.7|68246.9|68231.9|589
1581337200000|2020-02-10 12:20:00|68253.9|68238.9|68242.9|68227.9|68254.5|68239.5|68238.1|68223.1|627
1581337500000|2020-02-10 12:25:00|68243|68228|68241.9|68226.9|68245.2|68230.2|68236.5|68221.5|500
1581337800000|2020-02-10 12:30:00|68241.3|68226.3|68254.4|68239.4|68254.8|68239.8|68237.5|68222.5|525
1581338100000|2020-02-10 12:35:00|68254.5|68239.5|68242.7|68227.7|68254.7|68239.7|68239.7|68222.4|534
1581338400000|2020-02-10 12:40:00|68242.8|68227.8|68241.7|68226.7|68248.7|68233.7|68237.4|68222.4|533
1581338700000|2020-02-10 12:45:00|68241.8|68226.8|68237.8|68222.8|68246.3|68231.3|68235.3|68220.3|555
1581339000000|2020-02-10 12:50:00|68237.9|68222.9|68253.1|68233.1|68253.3|68236.3|68237.7|68220.6|535
1581339300000|2020-02-10 12:55:00|68252.8|68232.8|68252.1|68237.1|68260.5|68244.5|68249.4|68232.8|642
1581339600000|2020-02-10 13:00:00|68252.2|68237.2|68244.9|68229.9|68253.4|68238.4|68243.3|68228.3|627
1581339900000|2020-02-10 13:05:00|68245|68230|68239.1|68224.1|68245.5|68230.5|68234.4|68219.4|638
1581340200000|2020-02-10 13:10:00|68239|68224|68240|68225|68244.9|68229|68234.7|68218.8|612
1581340500000|2020-02-10 13:15:00|68239.9|68224.9|68248|68233|68256.1|68241.1|68238.9|68223.9|577
1581340800000|2020-02-10 13:20:00|68249.8|68234.8|68247.4|68232.4|68255.1|68240.1|68241.2|68226.2|669
1581341100000|2020-02-10 13:25:00|68247.3|68232.3|68231.5|68216.5|68248.8|68233.8|68231.1|68216.1|715
1581341400000|2020-02-10 13:30:00|68231.4|68216.4|68248.9|68233.9|68259.1|68244.1|68231|68216|710
1581341700000|2020-02-10 13:35:00|68249|68234|68252.8|68237.8|68255.4|68238.6|68244.3|68228.4|562
1581342000000|2020-02-10 13:40:00|68252.6|68237.6|68263.5|68248.5|68269.7|68254.7|68242.3|68227.3|705
1581342300000|2020-02-10 13:45:00|68263.4|68248.4|68287.2|68272.2|68289.6|68274.6|68262.1|68247.1|680
1581342600000|2020-02-10 13:50:00|68286.8|68271.8|68331.1|68316.1|68335.1|68319.1|68286.8|68271.8|904
1581342900000|2020-02-10 13:55:00|68331|68316|68356.2|68341.2|68373.6|68358.6|68329.3|68314.3|948
1581343200000|2020-02-10 14:00:00|68356.3|68341.3|68352.6|68337.6|68369.6|68354.6|68350.7|68335.7|883
1581343500000|2020-02-10 14:05:00|68352.2|68337.2|68376.9|68361.9|68383.7|68368.7|68349.2|68334.2|887
1581343800000|2020-02-10 14:10:00|68377|68362|68381.6|68366.6|68390.5|68375.5|68371.2|68356.2|796
1581344100000|2020-02-10 14:15:00|68381.5|68366.5|68375|68360|68383.6|68367.8|68365.8|68350.8|727
1581344400000|2020-02-10 14:20:00|68375.1|68360.1|68371.5|68356.5|68375.7|68360.7|68356.9|68341.9|659
1581344700000|2020-02-10 14:25:00|68371.3|68356.3|68382.3|68367.3|68387.2|68371.2|68367.1|68352.1|696
1581345000000|2020-02-10 14:30:00|68382.2|68367.2|68376.6|68361.6|68387.8|68372.8|68371.8|68356.8|872
1581345300000|2020-02-10 14:35:00|68376.5|68361.5|68381.4|68366.4|68383.7|68368.7|68373.2|68358.2|697
1581345600000|2020-02-10 14:40:00|68381.6|68366.6|68375|68360|68388.3|68373.3|68375|68360|648
1581345900000|2020-02-10 14:45:00|68374.9|68359.9|68378.7|68363.7|68380|68365|68360.5|68344.5|717
1581346200000|2020-02-10 14:50:00|68378.9|68363.9|68384.1|68369.1|68390|68375|68370|68355|726
1581346500000|2020-02-10 14:55:00|68384.2|68369.2|68389.9|68374.9|68391.7|68375.1|68380|68364.8|744
1581346800000|2020-02-10 15:00:00|68389.8|68374.8|68395|68380|68396.3|68380.9|68376.4|68361.4|700
1581347100000|2020-02-10 15:05:00|68395.3|68380.3|68379.7|68364.7|68399.1|68384.1|68373.5|68358.5|746
1581347400000|2020-02-10 15:10:00|68379.8|68364.8|68357.5|68342.5|68383.9|68368.9|68356.9|68341.9|711
1581347700000|2020-02-10 15:15:00|68357.2|68342.2|68357.4|68342.4|68367.3|68351.2|68349.9|68334.9|792
1581348000000|2020-02-10 15:20:00|68356.7|68341.7|68344.7|68329.7|68356.9|68341.9|68335.4|68320.4|632
1581348300000|2020-02-10 15:25:00|68344.4|68329.4|68324.5|68309.5|68350.1|68335.1|68322.4|68306.7|741
1581348600000|2020-02-10 15:30:00|68324.1|68309.1|68350.2|68335.2|68353.2|68335.5|68324.1|68309.1|738
1581348900000|2020-02-10 15:35:00|68350.3|68335.3|68357.9|68342.9|68365.6|68349.9|68345.9|68329.5|760
1581349200000|2020-02-10 15:40:00|68357.7|68342.7|68373.3|68358.3|68376.1|68358.7|68352.7|68337|758
1581349500000|2020-02-10 15:45:00|68373.5|68358.5|68395.4|68375.4|68397.6|68382.6|68365.4|68350.4|824
1581349800000|2020-02-10 15:50:00|68392.7|68377.7|68420.8|68405.8|68427.2|68409.2|68380.7|68364.5|901
1581350100000|2020-02-10 15:55:00|68420.7|68405.7|68409.7|68394.7|68440.2|68425.2|68405|68388.4|882
1581350400000|2020-02-10 16:00:00|68409.8|68394.8|68416.6|68401.6|68424.4|68406.8|68409.6|68393|861
1581350700000|2020-02-10 16:05:00|68418.7|68403.7|68437.1|68422.1|68438.1|68423.1|68412.5|68397.5|721
1581351000000|2020-02-10 16:10:00|68437.3|68422.3|68439.4|68424.4|68440.2|68425.2|68432.1|68417.1|627
1581351300000|2020-02-10 16:15:00|68439.6|68424.6|68465.3|68450.3|68465.3|68450.3|68431.4|68416.4|677
1581351600000|2020-02-10 16:20:00|68465.4|68450.4|68473.6|68458.6|68483|68468|68461|68444.6|768
1581351900000|2020-02-10 16:25:00|68473.7|68458.7|68476.3|68461.3|68483.4|68467.3|68472.7|68457.7|634
1581352200000|2020-02-10 16:30:00|68476.5|68461.5|68486.7|68471.7|68495.2|68477.6|68472|68457|692
1581352500000|2020-02-10 16:35:00|68486.8|68471.8|68490.9|68475.9|68496|68479.5|68481.7|68466.6|621
1581352800000|2020-02-10 16:40:00|68491|68476|68488.8|68473.8|68504.1|68489.1|68484.4|68469.4|727
1581353100000|2020-02-10 16:45:00|68488.9|68473.9|68474.4|68459.4|68491.3|68475.7|68474.4|68457.7|611
1581353400000|2020-02-10 16:50:00|68474.7|68459.7|68469.5|68454.5|68478.1|68462.4|68466.2|68451.2|622
1581353700000|2020-02-10 16:55:00|68469.7|68454.7|68465.9|68450.9|68475.1|68457.5|68463.3|68448.3|567
1581354000000|2020-02-10 17:00:00|68466.3|68451.3|68448.3|68433.3|68467|68452|68447.4|68432.4|695
1581354300000|2020-02-10 17:05:00|68448.1|68433.1|68462|68447|68462.9|68447.2|68435.2|68420.2|656
1581354600000|2020-02-10 17:10:00|68461.8|68446.8|68457.6|68442.6|68467|68449.7|68454.9|68439.6|480
1581354900000|2020-02-10 17:15:00|68457.3|68442.3|68454.1|68439.1|68458.8|68443.5|68451.8|68434.4|458
1581355200000|2020-02-10 17:20:00|68454.4|68439.4|68467.9|68452.9|68468.4|68453.4|68454.2|68439.2|540
1581355500000|2020-02-10 17:25:00|68468.1|68453.1|68465|68450|68469.2|68454.2|68460.7|68445.2|568
1581355800000|2020-02-10 17:30:00|68464.9|68449.9|68456.6|68441.6|68475.2|68458.2|68453.8|68436.4|635
1581356100000|2020-02-10 17:35:00|68456.5|68441.5|68456.4|68441.4|68469.7|68452.6|68454.3|68438.6|656
1581356400000|2020-02-10 17:40:00|68456.3|68441.3|68480.5|68465.5|68481.4|68465.9|68453.9|68438.9|614
1581356700000|2020-02-10 17:45:00|68480.6|68465.6|68471.1|68451.1|68483.7|68468.5|68468|68450.9|623
1581357000000|2020-02-10 17:50:00|68471.2|68451.2|68485.5|68470.5|68485.7|68470.7|68464.1|68447.6|578
1581357300000|2020-02-10 17:55:00|68485.4|68470.4|68496.2|68481.2|68497.1|68481.3|68485|68470|584
1581357600000|2020-02-10 18:00:00|68495.8|68480.8|68488.5|68473.5|68503.9|68486.8|68486.7|68470.9|630
1581357900000|2020-02-10 18:05:00|68488.1|68473.1|68477.6|68462.6|68490.5|68473.8|68477|68462|464
1581358200000|2020-02-10 18:10:00|68477.5|68462.5|68470.3|68455.3|68482.1|68465.9|68468.6|68453.6|609
1581358500000|2020-02-10 18:15:00|68470.4|68455.4|68473.6|68458.6|68479.6|68464.6|68470.4|68455.4|466
1581358800000|2020-02-10 18:20:00|68473.7|68458.7|68466.6|68451.6|68477.2|68462.2|68464|68447.8|475
1581359100000|2020-02-10 18:25:00|68466.7|68451.7|68468.2|68448.2|68469|68451.7|68456.2|68438.7|574
1581359400000|2020-02-10 18:30:00|68465.6|68450.6|68468.2|68453.2|68471.3|68454.5|68461.8|68444.5|513
1581359700000|2020-02-10 18:35:00|68467.4|68452.4|68465.7|68445.7|68469.3|68453.8|68458.1|68441.3|451
1581360000000|2020-02-10 18:40:00|68465.6|68445.6|68463.5|68448.5|68468.5|68450.7|68459.1|68441.8|429
1581360300000|2020-02-10 18:45:00|68463.7|68448.7|68467.9|68452.9|68472.1|68454.6|68462.7|68445.7|498
1581360600000|2020-02-10 18:50:00|68467.6|68452.6|68475.8|68460.8|68477.1|68461|68467.6|68451.9|449
1581360900000|2020-02-10 18:55:00|68476|68461|68474.9|68459.9|68479.8|68462.4|68473.5|68457.8|383
1581361200000|2020-02-10 19:00:00|68475.3|68460.3|68481.9|68461.9|68482|68464.1|68471.9|68455.4|442
1581361500000|2020-02-10 19:05:00|68482|68462|68478.7|68463.7|68484.5|68466.9|68477.8|68460.8|437
1581361800000|2020-02-10 19:10:00|68478.5|68463.5|68472.4|68457.4|68483.2|68465.7|68471.2|68453.8|435
1581362100000|2020-02-10 19:15:00|68472.5|68457.5|68465.2|68450.2|68472.5|68457.5|68462.8|68446.3|481
1581362400000|2020-02-10 19:20:00|68465.5|68450.5|68459.3|68444.3|68469.5|68451.7|68458.7|68441.7|423
1581362700000|2020-02-10 19:25:00|68459|68444|68466.2|68451.2|68466.7|68451.6|68458.2|68441.1|418
1581363000000|2020-02-10 19:30:00|68466.1|68451.1|68463.4|68448.4|68467|68451.2|68462.4|68445|322
1581363300000|2020-02-10 19:35:00|68463.5|68448.5|68464.5|68449.5|68467.4|68450.8|68461.1|68444.6|336
1581363600000|2020-02-10 19:40:00|68464.7|68449.7|68470.4|68455.4|68473.3|68458.3|68464.6|68449.6|403
1581363900000|2020-02-10 19:45:00|68470.1|68455.1|68469.4|68454.4|68473.9|68456.2|68467.1|68450|391
1581364200000|2020-02-10 19:50:00|68469.6|68454.6|68470.3|68455.3|68476|68458.5|68469|68451.9|412
1581364500000|2020-02-10 19:55:00|68470.4|68455.4|68474.5|68459.5|68476.1|68459.7|68467.5|68452.2|613
1581364800000|2020-02-10 20:00:00|68473.1|68458.1|68473.9|68458.9|68477.3|68459.9|68465.3|68449.5|538
1581365100000|2020-02-10 20:05:00|68473.7|68458.7|68474.7|68459.7|68480.1|68462.6|68471.3|68453.9|467
1581365400000|2020-02-10 20:10:00|68474.6|68459.6|68482.3|68462.3|68482.9|68465.5|68473.9|68456.9|471
1581365700000|2020-02-10 20:15:00|68480.1|68465.1|68481.9|68461.9|68483.4|68465.5|68476|68458.5|424
1581366000000|2020-02-10 20:20:00|68481.8|68461.8|68485.9|68470.9|68489|68471.3|68478.9|68461.1|378
1581366300000|2020-02-10 20:25:00|68485.8|68470.8|68504.8|68484.8|68505|68487.7|68485.5|68468.2|527
1581366600000|2020-02-10 20:30:00|68505.2|68485.2|68501.4|68486.4|68505.2|68487.9|68493.8|68477.2|472
1581366900000|2020-02-10 20:35:00|68501.2|68486.2|68501.6|68481.6|68507.2|68490.2|68493.5|68475.9|531
1581367200000|2020-02-10 20:40:00|68501.4|68481.4|68504.5|68489.5|68514.3|68497|68499.5|68481.2|598
1581367500000|2020-02-10 20:45:00|68502.4|68487.4|68486.2|68471.2|68505.1|68487.6|68485.8|68469|686
1581367800000|2020-02-10 20:50:00|68486.3|68471.3|68479.7|68464.7|68488.7|68471.5|68479.4|68461.7|667
1581368100000|2020-02-10 20:55:00|68479.8|68464.8|68483.1|68468.1|68486.2|68469.5|68473.6|68456.5|699
1581368400000|2020-02-10 21:00:00|68483.2|68468.2|68476.3|68461.3|68485.6|68468.3|68475.5|68458.1|511
1581368700000|2020-02-10 21:05:00|68476.4|68461.4|68484.6|68464.6|68484.6|68464.6|68474.3|68456.8|294
1581369000000|2020-02-10 21:10:00|68483.9|68463.9|68491|68471|68491.9|68473.6|68481.1|68463.8|310
1581369300000|2020-02-10 21:15:00|68489.8|68469.8|68490.6|68470.6|68491.7|68474.6|68487.1|68469|237
1581369600000|2020-02-10 21:20:00|68490.1|68470.1|68493.5|68473.5|68495|68475|68485.7|68467.5|219
1581369900000|2020-02-10 21:25:00|68493.8|68473.8|68497.9|68477.9|68498.8|68478.8|68492.4|68472.4|340
1581370200000|2020-02-10 21:30:00|68496.1|68476.1|68495.2|68475.2|68497.8|68479.9|68493.3|68473.3|269
1581370500000|2020-02-10 21:35:00|68495|68475|68491.5|68476.5|68495.3|68476.8|68486.9|68469.1|174
1581370800000|2020-02-10 21:40:00|68493.2|68473.2|68494.9|68474.9|68497.1|68477.7|68491|68473.1|281
1581371100000|2020-02-10 21:45:00|68494.6|68474.6|68495.5|68475.5|68497|68478.9|68492.6|68472.6|208
1581371400000|2020-02-10 21:50:00|68495.1|68475.1|68495.2|68475.2|68496.4|68476.4|68491.5|68471.5|334
1581371700000|2020-02-10 21:55:00|68495|68475|68493.2|68473.2|68502.4|68482.4|68491|68471|424
1581372000000|2020-02-10 22:00:00|68494.3|68474.3|68496.4|68475.7|68500.1|68478|68493.7|68471.3|52
1581372300000|2020-02-10 22:05:00|68499.5|68471|68492|68472|68499.5|68477.4|68488.7|68465.6|188
1581372600000|2020-02-10 22:10:00|68491.5|68471.5|68488.2|68468.2|68496.1|68472.2|68487.4|68465.7|280
1581372900000|2020-02-10 22:15:00|68486.8|68466.8|68490.7|68470.7|68493.6|68472.6|68486.8|68466.8|292
1581373200000|2020-02-10 22:20:00|68491.5|68470.4|68491.2|68471.2|68493.4|68473.4|68489|68466.9|317
1581373500000|2020-02-10 22:25:00|68491.1|68471.1|68491.6|68471.6|68494|68474|68487.7|68467.2|436
1581373800000|2020-02-10 22:30:00|68491.5|68471.5|68490.5|68470.5|68493.8|68473.8|68488.9|68468.4|402
1581374100000|2020-02-10 22:35:00|68490.4|68470.4|68492.3|68472.3|68496|68476|68489.3|68468.9|444
1581374400000|2020-02-10 22:40:00|68492.5|68472.5|68489.4|68464|68493.9|68473.9|68474.9|68445.1|503
1581374700000|2020-02-10 22:45:00|68489.5|68463|68487.8|68467.8|68490.6|68470.6|68483|68463|573
1581375000000|2020-02-10 22:50:00|68488|68468|68487.7|68465.4|68490.7|68469.7|68485.5|68463.2|306
1581375300000|2020-02-10 22:55:00|68488.7|68464.4|68493.3|68473.3|68494.7|68474.7|68478.5|68458.5|517
1581375600000|2020-02-10 23:00:00|68493.4|68473.4|68486.4|68466.4|68493.4|68473.4|68485.4|68464.1|327
1581375900000|2020-02-10 23:05:00|68486.8|68466.8|68480.1|68460.1|68487.5|68467.5|68479.5|68459.5|231
1581376200000|2020-02-10 23:10:00|68480.4|68460.4|68483.6|68463.6|68488.3|68468.3|68479.2|68459.2|277
1581376500000|2020-02-10 23:15:00|68483.3|68463.3|68488.3|68468.3|68488.5|68469.2|68478.2|68459.6|250
1581376800000|2020-02-10 23:20:00|68488.2|68468.2|68496.9|68476.9|68497.1|68477.1|68486.5|68466.8|430
1581377100000|2020-02-10 23:25:00|68496.8|68476.8|68503.1|68483.1|68503.8|68483.8|68496.2|68476.2|406
1581377400000|2020-02-10 23:30:00|68503.3|68483.3|68504.5|68484.5|68504.9|68485.6|68499.9|68480.1|343
1581377700000|2020-02-10 23:35:00|68504.8|68484.8|68505.4|68485.4|68506.7|68489.4|68503.2|68484|273
1581378000000|2020-02-10 23:40:00|68505.5|68485.5|68505.2|68485.2|68505.9|68487.4|68502.1|68482.1|298
1581378300000|2020-02-10 23:45:00|68505.3|68485.3|68496.1|68476.1|68507.8|68487.8|68495.1|68475.1|302
1581378600000|2020-02-10 23:50:00|68495.8|68475.8|68497|68477|68497.3|68477.3|68491.6|68471.6|275
1581378900000|2020-02-10 23:55:00|68496.8|68476.8|68498.9|68478.9|68500.1|68480.1|68494.2|68475.9|259
1581379200000|2020-02-11 00:00:00|68498.5|68478.5|68503.1|68483.1|68503.7|68483.7|68496|68478.2|347
1581379500000|2020-02-11 00:05:00|68502.7|68482.7|68503.9|68483.9|68504|68485.8|68493.8|68476.4|369
1581379800000|2020-02-11 00:10:00|68499.8|68484.8|68507.3|68492.3|68510.7|68492.8|68499.8|68483.2|350
1581380100000|2020-02-11 00:15:00|68507.5|68492.5|68512.2|68492.2|68513.5|68493.5|68506.8|68489.4|382
1581380400000|2020-02-11 00:20:00|68512.5|68492.5|68506|68486|68513.2|68495.1|68503.5|68485.5|277
1581380700000|2020-02-11 00:25:00|68506.1|68486.1|68509.4|68489.4|68509.9|68492|68503|68485.6|313
1581381000000|2020-02-11 00:30:00|68509.2|68489.2|68502|68482|68509.9|68489.9|68499.5|68479.5|287
1581381300000|2020-02-11 00:35:00|68501.7|68481.7|68499.9|68479.9|68504.3|68484.3|68497.8|68478.8|262
1581381600000|2020-02-11 00:40:00|68500.2|68480.2|68496|68476|68500.2|68481|68493.5|68474|290
1581381900000|2020-02-11 00:45:00|68495.9|68475.9|68496.5|68476.5|68497.3|68478.5|68489.8|68470.8|381
1581382200000|2020-02-11 00:50:00|68496.3|68476.3|68501.8|68481.8|68503.3|68483.3|68493.1|68475.9|324
1581382500000|2020-02-11 00:55:00|68501.7|68481.7|68499.4|68479.4|68503.6|68485.3|68496.1|68478.7|403
1581382800000|2020-02-11 01:00:00|68499.1|68479.1|68499.4|68479.4|68501.3|68482.9|68495.3|68475.3|393
1581383100000|2020-02-11 01:05:00|68499.5|68479.5|68493.1|68478.1|68500.1|68482.6|68493|68476|316
1581383400000|2020-02-11 01:10:00|68493|68478|68483.6|68463.6|68496.8|68479.4|68483.1|68463.1|330
1581383700000|2020-02-11 01:15:00|68483.5|68463.5|68473.3|68453.3|68487.9|68467.9|68466.8|68446.8|625
1581384000000|2020-02-11 01:20:00|68473.4|68453.4|68476.9|68456.9|68478.4|68458.4|68466.2|68446.2|572
1581384300000|2020-02-11 01:25:00|68477|68457|68474|68454|68479.7|68461.1|68470.4|68452.8|373
1581384600000|2020-02-11 01:30:00|68474.1|68454.1|68477.5|68457.5|68481|68462.7|68473.8|68454.1|455
1581384900000|2020-02-11 01:35:00|68477.2|68457.2|68473.9|68458.9|68480|68461.1|68469.9|68450.9|483
1581385200000|2020-02-11 01:40:00|68473.8|68458.8|68476|68456|68477.8|68459.7|68470.9|68451|492
1581385500000|2020-02-11 01:45:00|68476.2|68456.2|68471.3|68451.3|68478|68459.6|68469.7|68449.7|466
1581385800000|2020-02-11 01:50:00|68471.1|68451.1|68467.6|68447.6|68471.6|68453.5|68465|68447.6|376
1581386100000|2020-02-11 01:55:00|68467.4|68447.4|68475.4|68455.4|68475.4|68455.4|68464.5|68446.4|342
1581386400000|2020-02-11 02:00:00|68474.5|68454.5|68471.2|68456.2|68476.1|68457.3|68470.5|68453.1|352
1581386700000|2020-02-11 02:05:00|68473.7|68453.7|68477.8|68462.8|68481.3|68463.4|68470.7|68453.1|306
1581387000000|2020-02-11 02:10:00|68477.7|68462.7|68483.1|68463.1|68488.1|68469.8|68477.7|68460.7|362
1581387300000|2020-02-11 02:15:00|68483.3|68463.3|68479.8|68459.8|68484.9|68466.7|68476.7|68456.7|325
1581387600000|2020-02-11 02:20:00|68479.7|68459.7|68472.8|68452.8|68481.1|68462.9|68468.6|68450.1|347
1581387900000|2020-02-11 02:25:00|68473|68453|68468.2|68448.2|68475.6|68458.1|68464.4|68447.5|315
1581388200000|2020-02-11 02:30:00|68468.6|68448.6|68464.6|68449.6|68471.5|68453|68464.2|68444.2|418
1581388500000|2020-02-11 02:35:00|68464.8|68449.8|68462.1|68447.1|68468.2|68450.7|68461.9|68445.2|331
1581388800000|2020-02-11 02:40:00|68462.7|68447.7|68471.5|68451.5|68472.4|68452.4|68459.6|68441.2|399
1581389100000|2020-02-11 02:45:00|68471.2|68451.2|68478.5|68463.5|68482.4|68463.5|68469.1|68451.2|380
1581389400000|2020-02-11 02:50:00|68478.4|68463.4|68484.7|68464.7|68486.1|68467.5|68477.3|68459.7|339
1581389700000|2020-02-11 02:55:00|68484.9|68464.9|68474.5|68454.5|68485.4|68468.1|68474.1|68454.1|396
1581390000000|2020-02-11 03:00:00|68474.6|68454.6|68477.5|68457.5|68481.9|68464.4|68471.5|68454.3|367
1581390300000|2020-02-11 03:05:00|68477.6|68457.6|68468.7|68453.7|68481.4|68461.4|68468.4|68448.4|375
1581390600000|2020-02-11 03:10:00|68468.8|68453.8|68465.6|68445.6|68472.2|68454.3|68461.4|68443.2|326
1581390900000|2020-02-11 03:15:00|68465.4|68445.4|68458.5|68443.5|68465.8|68448.4|68458.5|68438.7|405
1581391200000|2020-02-11 03:20:00|68458.9|68443.9|68459.9|68439.9|68462.8|68445|68456.1|68438.8|255
1581391500000|2020-02-11 03:25:00|68460.1|68440.1|68459.3|68439.3|68460.6|68442.4|68455.6|68438.4|236
1581391800000|2020-02-11 03:30:00|68459.5|68439.5|68463.2|68443.2|68464.7|68445.4|68453.8|68435.8|415
1581392100000|2020-02-11 03:35:00|68463.1|68443.1|68472.8|68452.8|68474.2|68455.9|68460.4|68443.1|291
1581392400000|2020-02-11 03:40:00|68473|68453|68478.6|68458.6|68480.1|68463.1|68469.9|68452.8|319
1581392700000|2020-02-11 03:45:00|68478.5|68458.5|68481.7|68461.7|68485|68465|68472.5|68455.1|380
1581393000000|2020-02-11 03:50:00|68481.8|68461.8|68485|68465|68485.4|68466|68476|68458.5|338
1581393300000|2020-02-11 03:55:00|68484.8|68464.8|68478.4|68458.4|68484.8|68464.8|68473.8|68456.1|305
1581393600000|2020-02-11 04:00:00|68478.2|68458.2|68484.9|68464.9|68486.1|68469.5|68475.3|68458.2|321
1581393900000|2020-02-11 04:05:00|68484.8|68464.8|68475.8|68460.8|68484.8|68464.8|68475.4|68457.4|203
1581394200000|2020-02-11 04:10:00|68478.6|68458.6|68478.8|68458.8|68479.9|68462.6|68474.6|68457.3|241
1581394500000|2020-02-11 04:15:00|68479.1|68459.1|68481.8|68461.8|68482.5|68465.7|68476.2|68458.4|236
1581394800000|2020-02-11 04:20:00|68481.7|68461.7|68479.6|68464.6|68482.3|68465.4|68478.6|68461.4|190
1581395100000|2020-02-11 04:25:00|68479.3|68464.3|68491.1|68471.1|68492|68474|68479.1|68461.6|262
1581395400000|2020-02-11 04:30:00|68490.8|68470.8|68487.3|68472.3|68493|68474.6|68487.1|68470.7|229
1581395700000|2020-02-11 04:35:00|68487.2|68472.2|68488|68468|68490.5|68472.7|68484.8|68467.1|241
1581396000000|2020-02-11 04:40:00|68488.2|68468.2|68491.7|68476.7|68495.2|68476.7|68485.1|68467.6|270
1581396300000|2020-02-11 04:45:00|68491.5|68476.5|68495|68480|68502.4|68484.4|68491.3|68474.3|359
1581396600000|2020-02-11 04:50:00|68495.3|68480.3|68502.8|68482.8|68505.5|68487.3|68494.8|68476.9|405
1581396900000|2020-02-11 04:55:00|68503.3|68483.3|68504.9|68484.9|68508.8|68490.2|68499.5|68481.7|517
1581397200000|2020-02-11 05:00:00|68503.8|68483.8|68513.6|68493.6|68514.3|68495.7|68500.5|68482.8|405
1581397500000|2020-02-11 05:05:00|68513.2|68493.2|68508.4|68493.4|68514.1|68495.1|68506.5|68489.4|298
1581397800000|2020-02-11 05:10:00|68511.2|68491.2|68506.7|68491.7|68513|68494.2|68505.7|68488.6|302
1581398100000|2020-02-11 05:15:00|68506.8|68491.8|68495|68475|68509.3|68491.8|68489.7|68469.7|453
1581398400000|2020-02-11 05:20:00|68494.5|68474.5|68490.9|68475.9|68497.6|68478.3|68490.1|68470.6|388
1581398700000|2020-02-11 05:25:00|68494|68474|68481.1|68466.1|68494|68475.3|68480.7|68463.7|288
1581399000000|2020-02-11 05:30:00|68481|68466|68488.3|68468.3|68489.3|68471.1|68481|68462.1|340
1581399300000|2020-02-11 05:35:00|68488|68468|68497.2|68477.2|68497.7|68478.6|68484.3|68466.9|294
1581399600000|2020-02-11 05:40:00|68496.8|68476.8|68494.7|68474.7|68497.3|68478.6|68491.5|68474.3|267
1581399900000|2020-02-11 05:45:00|68494.8|68474.8|68494.5|68474.5|68498.9|68481.2|68490.9|68473.7|339
1581400200000|2020-02-11 05:50:00|68494.3|68474.3|68498.2|68478.2|68499.8|68481.2|68491.2|68473.5|309
1581400500000|2020-02-11 05:55:00|68498.1|68478.1|68486.3|68466.3|68498.2|68478.2|68486.2|68466.2|555
1581400800000|2020-02-11 06:00:00|68486.5|68466.5|68495|68480|68497.6|68480.3|68486.3|68466.3|604
1581401100000|2020-02-11 06:05:00|68494.4|68479.4|68506.9|68486.9|68508.6|68489.8|68493.3|68476.1|434
1581401400000|2020-02-11 06:10:00|68507|68487|68502.5|68487.5|68507.1|68489.7|68496.1|68478.5|421
1581401700000|2020-02-11 06:15:00|68502.3|68487.3|68500.5|68480.5|68508|68492.7|68497|68479.9|434
1581402000000|2020-02-11 06:20:00|68500.7|68480.7|68503.1|68488.1|68507.5|68489.7|68497|68479.2|430
1581402300000|2020-02-11 06:25:00|68502.5|68487.5|68508.1|68493.1|68513.5|68494.6|68501.9|68484.7|499
1581402600000|2020-02-11 06:30:00|68508.3|68493.3|68501.9|68486.9|68510.4|68493.5|68500.8|68484|377
1581402900000|2020-02-11 06:35:00|68501.8|68486.8|68502.1|68482.1|68506.9|68490.3|68498.7|68481.7|330
1581403200000|2020-02-11 06:40:00|68502|68482|68498|68483|68504|68487.2|68495.4|68477.8|352
1581403500000|2020-02-11 06:45:00|68497.9|68482.9|68497.5|68482.5|68503.8|68485.8|68497.3|68479.8|311
1581403800000|2020-02-11 06:50:00|68497.6|68482.6|68496.3|68481.3|68501.4|68486.4|68494.4|68477.3|402
1581404100000|2020-02-11 06:55:00|68495.9|68480.9|68495.4|68475.4|68497.9|68482.9|68490.9|68475.1|336
1581404400000|2020-02-11 07:00:00|68492.5|68472.5|68518.1|68503.1|68518.1|68503.1|68488.7|68472.2|690
1581404700000|2020-02-11 07:05:00|68519.3|68504.3|68517.6|68502.6|68523.1|68505.9|68512.9|68497.1|660
1581405000000|2020-02-11 07:10:00|68517.8|68502.8|68519.7|68504.7|68524.1|68506.7|68515.7|68499.3|591
1581405300000|2020-02-11 07:15:00|68519.9|68504.9|68524.9|68509.9|68527.8|68511.3|68515.8|68499.6|658
1581405600000|2020-02-11 07:20:00|68525|68510|68523.5|68508.5|68528.1|68510.9|68520.7|68503.8|671
1581405900000|2020-02-11 07:25:00|68523.3|68508.3|68504|68489|68524|68509|68497.6|68482.6|789
1581406200000|2020-02-11 07:30:00|68504.4|68489.4|68496.7|68481.7|68509.6|68494.6|68496.3|68481.3|731
1581406500000|2020-02-11 07:35:00|68496.5|68481.5|68490.3|68475.3|68498.3|68483.3|68483|68468|704
1581406800000|2020-02-11 07:40:00|68490.2|68475.2|68490|68475|68493.1|68478.1|68483|68468|611
1581407100000|2020-02-11 07:45:00|68490.1|68475.1|68484.6|68469.6|68491.5|68476.5|68483.6|68468.6|546
1581407400000|2020-02-11 07:50:00|68484.5|68469.5|68480.5|68465.5|68490|68472.6|68475|68458.4|601
1581407700000|2020-02-11 07:55:00|68480.7|68465.7|68472.5|68457.5|68482.1|68467.1|68471.7|68456.7|601
1581408000000|2020-02-11 08:00:00|68472|68457|68485.4|68470.4|68487.9|68472.9|68464.2|68449.2|921
1581408300000|2020-02-11 08:05:00|68485.3|68470.3|68495.7|68480.7|68505.7|68490.7|68483.9|68468.9|688
1581408600000|2020-02-11 08:10:00|68495.6|68480.6|68509.3|68494.3|68521.1|68504.9|68492|68477|717
1581408900000|2020-02-11 08:15:00|68509.2|68494.2|68508.9|68493.9|68513.1|68498.1|68498.7|68483.7|682
1581409200000|2020-02-11 08:20:00|68508.8|68493.8|68514.3|68499.3|68524.3|68508.5|68508.8|68493.8|603
1581409500000|2020-02-11 08:25:00|68514.2|68499.2|68505|68490|68518.6|68503.6|68498|68483|623
1581409800000|2020-02-11 08:30:00|68504.7|68489.7|68498.5|68483.5|68512.7|68497.7|68497.6|68482.6|631
1581410100000|2020-02-11 08:35:00|68499|68484|68511.6|68496.6|68515.4|68500.4|68498.3|68483.3|564
1581410400000|2020-02-11 08:40:00|68511.7|68496.7|68498.6|68483.6|68524.7|68509.7|68497.7|68482.1|712
1581410700000|2020-02-11 08:45:00|68498.8|68483.8|68498.2|68483.2|68505.4|68490.4|68496.8|68481.8|590
1581411000000|2020-02-11 08:50:00|68498.3|68483.3|68491.2|68476.2|68506.1|68491.1|68485.2|68470.2|614
1581411300000|2020-02-11 08:55:00|68491.3|68476.3|68493|68478|68495.7|68480.7|68485.5|68470.5|542
1581411600000|2020-02-11 09:00:00|68492.9|68477.9|68493.5|68478.5|68509.9|68493.8|68490.9|68475.9|716
1581411900000|2020-02-11 09:05:00|68493.1|68478.1|68495.4|68480.4|68499.8|68484.8|68493|68478|613
1581412200000|2020-02-11 09:10:00|68495.2|68480.2|68465.6|68450.6|68495.4|68480.4|68465.4|68450.4|754
1581412500000|2020-02-11 09:15:00|68465.7|68450.7|68477.6|68462.6|68484.8|68469.8|68465.3|68448.9|705
1581412800000|2020-02-11 09:20:00|68477.5|68462.5|68476.9|68461.9|68482.8|68467.8|68467.1|68452.1|741
1581413100000|2020-02-11 09:25:00|68477.1|68462.1|68478.3|68463.3|68479.2|68464.2|68466.7|68451.7|617
1581413400000|2020-02-11 09:30:00|68478.1|68463.1|68469.8|68454.8|68478.6|68463.1|68460.8|68445.8|787
1581413700000|2020-02-11 09:35:00|68469.7|68454.7|68468.7|68453.7|68469.7|68454.7|68459|68444|663
1581414000000|2020-02-11 09:40:00|68468.1|68453.1|68492.5|68477.5|68492.8|68477.8|68468.1|68453|538
1581414300000|2020-02-11 09:45:00|68492.4|68477.4|68479.8|68464.8|68501.3|68483.7|68477.9|68462.9|665
1581414600000|2020-02-11 09:50:00|68480.1|68465.1|68469.2|68454.2|68488.6|68473.6|68468.7|68453.7|634
1581414900000|2020-02-11 09:55:00|68469.1|68454.1|68471.9|68456.9|68474.1|68459.1|68467.4|68452.4|603
1581415200000|2020-02-11 10:00:00|68472.2|68457.2|68484.8|68469.8|68494|68478.5|68471.9|68456.9|589
1581415500000|2020-02-11 10:05:00|68484.7|68469.7|68471.3|68456.3|68484.8|68469.8|68463.1|68448.1|657
1581415800000|2020-02-11 10:10:00|68471.2|68456.2|68477.4|68462.4|68486.4|68471.4|68469.9|68454.9|587
1581416100000|2020-02-11 10:15:00|68477.2|68462.2|68471.3|68456.3|68481.2|68466.2|68471.2|68456.2|564
1581416400000|2020-02-11 10:20:00|68471.4|68456.4|68478|68463|68478|68463|68465.2|68450.2|537
1581416700000|2020-02-11 10:25:00|68478.4|68463.4|68455|68440|68479.6|68464.6|68453.2|68438.2|684
1581417000000|2020-02-11 10:30:00|68455.2|68440.2|68460.1|68445.1|68461.1|68446.1|68445.3|68430.3|580
1581417300000|2020-02-11 10:35:00|68460|68445|68452.8|68437.8|68463.5|68448.5|68449.8|68434.8|659
1581417600000|2020-02-11 10:40:00|68452.9|68437.9|68446.3|68431.3|68462.3|68447.3|68445.7|68430.7|566
1581417900000|2020-02-11 10:45:00|68445.8|68430.8|68455.5|68440.5|68463.3|68448.3|68445.8|68430.8|708
1581418200000|2020-02-11 10:50:00|68455.7|68440.7|68441.6|68426.6|68455.7|68440.7|68437.4|68422.4|620
1581418500000|2020-02-11 10:55:00|68441.4|68426.4|68444.1|68429.1|68446.2|68431.2|68435.7|68420.7|696
1581418800000|2020-02-11 11:00:00|68444.2|68429.2|68437.1|68422.1|68449.7|68434.7|68434.8|68419.8|675
1581419100000|2020-02-11 11:05:00|68437.2|68422.2|68434.4|68419.4|68441.9|68426.9|68428.6|68413.6|633
1581419400000|2020-02-11 11:10:00|68434.2|68419.2|68443.8|68428.8|68444.3|68429.3|68433.6|68418.6|564
1581419700000|2020-02-11 11:15:00|68443.6|68428.6|68454.2|68439.2|68455.6|68440.6|68436.2|68421.2|676
1581420000000|2020-02-11 11:20:00|68454.1|68439.1|68460.6|68445.6|68463.4|68448.4|68450.1|68435.1|585
1581420300000|2020-02-11 11:25:00|68460.5|68445.5|68456.7|68441.7|68461|68446|68453.2|68438.2|475
1581420600000|2020-02-11 11:30:00|68456.3|68441.3|68453.8|68438.8|68456.9|68441.9|68446.3|68431.3|565
1581420900000|2020-02-11 11:35:00|68453.7|68438.7|68463.1|68448.1|68463.7|68448.7|68453.3|68438.3|435
1581421200000|2020-02-11 11:40:00|68463.4|68448.4|68467.3|68452.3|68468.2|68453.2|68460.4|68445.4|498
1581421500000|2020-02-11 11:45:00|68467.1|68452.1|68471.5|68456.5|68474.1|68459.1|68466.8|68451.8|572
1581421800000|2020-02-11 11:50:00|68471.4|68456.4|68460|68445|68476.3|68461.3|68459.5|68444.5|533
1581422100000|2020-02-11 11:55:00|68459.9|68444.9|68478.6|68463.6|68479.5|68464.5|68459.9|68444.9|579
1581422400000|2020-02-11 12:00:00|68478.8|68463.8|68474.2|68459.2|68478.8|68463.8|68470.2|68455.2|545
1581422700000|2020-02-11 12:05:00|68474|68459|68486.2|68471.2|68488.7|68473.1|68471|68456|517
1581423000000|2020-02-11 12:10:00|68485.9|68470.9|68471.3|68456.3|68488.9|68473.9|68464.4|68449.4|603
1581423300000|2020-02-11 12:15:00|68471.2|68456.2|68467.8|68452.8|68483.5|68468.5|68466.6|68451.6|509
1581423600000|2020-02-11 12:20:00|68467.9|68452.9|68471.3|68456.3|68476.2|68459.8|68467.9|68452.9|475
1581423900000|2020-02-11 12:25:00|68471|68456|68469.7|68454.7|68477.2|68462.2|68467.7|68452.7|463
1581424200000|2020-02-11 12:30:00|68470.1|68455.1|68465.5|68450.5|68471|68456|68465.1|68450.1|472
1581424500000|2020-02-11 12:35:00|68465.8|68450.8|68464.1|68449.1|68469.4|68454.4|68457|68442|529
1581424800000|2020-02-11 12:40:00|68464|68449|68466.6|68451.6|68467.7|68452.7|68458.4|68443.4|475
1581425100000|2020-02-11 12:45:00|68466.5|68451.5|68470.2|68455.2|68473.9|68458.9|68463.1|68448.1|549
1581425400000|2020-02-11 12:50:00|68470.1|68455.1|68480.2|68465.2|68481|68466|68469.6|68454.6|562
1581425700000|2020-02-11 12:55:00|68480|68465|68500.8|68485.8|68512.8|68497.8|68480|68465|976
1581426000000|2020-02-11 13:00:00|68500.6|68485.6|68541.1|68526.1|68542|68527|68497.1|68482.1|932
1581426300000|2020-02-11 13:05:00|68541.3|68526.3|68530.1|68515.1|68545.6|68530.6|68524.7|68509.7|835
1581426600000|2020-02-11 13:10:00|68529.4|68514.4|68551.1|68536.1|68559.2|68544.2|68528.2|68513.2|799
1581426900000|2020-02-11 13:15:00|68550.9|68535.9|68536.7|68521.7|68552.3|68537.3|68530.5|68515.5|823
1581427200000|2020-02-11 13:20:00|68536.8|68521.8|68538.1|68523.1|68546|68531|68532.7|68517.7|736
1581427500000|2020-02-11 13:25:00|68537.1|68522.1|68573.1|68558.1|68574.9|68558.3|68535.9|68520.9|948
1581427800000|2020-02-11 13:30:00|68572.5|68557.5|68594.4|68579.4|68595.8|68580.8|68563.9|68548.9|967
1581428100000|2020-02-11 13:35:00|68594.5|68579.5|68546.6|68531.6|68614.4|68595.6|68545.3|68530.3|901
1581428400000|2020-02-11 13:40:00|68546.7|68531.7|68563.9|68548.9|68566.3|68549.8|68533.7|68518.7|839
1581428700000|2020-02-11 13:45:00|68564.1|68549.1|68572.5|68557.5|68590.4|68575.4|68563.9|68548.9|880
1581429000000|2020-02-11 13:50:00|68572.7|68557.7|68545.4|68530.4|68573.2|68558.2|68544.4|68529.4|801
1581429300000|2020-02-11 13:55:00|68545|68530|68535.8|68520.8|68552.3|68537.3|68533.2|68518.2|811
1581429600000|2020-02-11 14:00:00|68535.6|68520.6|68529.8|68514.8|68548.8|68533.8|68497.1|68482.1|971
1581429900000|2020-02-11 14:05:00|68529.6|68514.6|68508.8|68493.8|68532.4|68517.4|68494.2|68479.2|919
1581430200000|2020-02-11 14:10:00|68508.9|68493.9|68502.1|68487.1|68521.9|68506.9|68484.5|68469.5|913
1581430500000|2020-02-11 14:15:00|68501.7|68486.7|68474.6|68459.6|68501.7|68486.7|68471.4|68456.4|888
1581430800000|2020-02-11 14:20:00|68474.7|68459.7|68453|68438|68474.7|68459.7|68447.8|68432.8|875
1581431100000|2020-02-11 14:25:00|68452.7|68437.7|68472.4|68457.4|68473|68458|68452.1|68437.1|655
1581431400000|2020-02-11 14:30:00|68472.3|68457.3|68462.9|68447.9|68482.2|68465.3|68459.7|68443.5|892
1581431700000|2020-02-11 14:35:00|68462.8|68447.8|68446.1|68431.1|68472.7|68455.6|68443|68425.9|879
1581432000000|2020-02-11 14:40:00|68446.6|68431.6|68451.9|68436.9|68458.2|68443.2|68446.6|68431.6|733
1581432300000|2020-02-11 14:45:00|68452.1|68437.1|68456.8|68441.8|68461.9|68446.9|68443.1|68428.1|743
1581432600000|2020-02-11 14:50:00|68456.7|68441.7|68436|68421|68458.8|68443.8|68414.1|68397.7|818
1581432900000|2020-02-11 14:55:00|68436.1|68421.1|68431.3|68416.3|68444.3|68429.3|68427.7|68412.7|830
1581433200000|2020-02-11 15:00:00|68431|68416|68426.6|68411.6|68440.6|68425.6|68425.9|68410.9|871
1581433500000|2020-02-11 15:05:00|68425.7|68410.7|68404.4|68389.4|68441.8|68424.2|68402.6|68387.6|850
1581433800000|2020-02-11 15:10:00|68404.3|68389.3|68420.8|68405.8|68426.3|68410.3|68403.4|68388.4|850
1581434100000|2020-02-11 15:15:00|68420.6|68405.6|68425.1|68410.1|68448.4|68433.4|68406.5|68388.9|891
1581434400000|2020-02-11 15:20:00|68425.2|68410.2|68441.5|68426.5|68444.2|68429.2|68410.8|68395.8|736
1581434700000|2020-02-11 15:25:00|68441.4|68426.4|68441.3|68426.3|68454.8|68439.8|68433.8|68418.8|839
1581435000000|2020-02-11 15:30:00|68441.5|68426.5|68450|68435|68458.4|68443.4|68423.8|68408.8|935
1581435300000|2020-02-11 15:35:00|68450.2|68435.2|68466|68451|68466.7|68451.7|68449.7|68434.7|783
1581435600000|2020-02-11 15:40:00|68466.6|68451.6|68471.3|68456.3|68486.3|68470.2|68463|68448|847
1581435900000|2020-02-11 15:45:00|68471.6|68456.6|68462.8|68447.8|68479.2|68464.2|68453.1|68438.1|817
1581436200000|2020-02-11 15:50:00|68462.6|68447.6|68480.7|68465.7|68482.9|68467.9|68455.3|68439.1|906
1581436500000|2020-02-11 15:55:00|68478.4|68463.4|68457.2|68442.2|68480.9|68465.9|68447.1|68432.1|959
1581436800000|2020-02-11 16:00:00|68457.3|68442.3|68450.5|68435.5|68477|68462|68450.2|68435.2|778
1581437100000|2020-02-11 16:05:00|68450.7|68435.7|68453|68438|68460.6|68445.6|68437.8|68422.8|815
1581437400000|2020-02-11 16:10:00|68453.1|68438.1|68439.1|68424.1|68455.8|68440.8|68436.3|68421.3|762
1581437700000|2020-02-11 16:15:00|68439|68424|68435.2|68420.2|68445|68430|68421.4|68406.4|773
1581438000000|2020-02-11 16:20:00|68435.1|68420.1|68440.6|68425.6|68441|68426|68426.6|68411.6|723
1581438300000|2020-02-11 16:25:00|68440.2|68425.2|68440.1|68425.1|68445.3|68430.3|68437.2|68422.2|616
1581438600000|2020-02-11 16:30:00|68440.2|68425.2|68447.9|68432.9|68451.9|68436.9|68439.1|68424.1|718
1581438900000|2020-02-11 16:35:00|68447.8|68432.8|68445.4|68430.4|68448.7|68433.7|68409.7|68389.7|841
1581439200000|2020-02-11 16:40:00|68445.3|68430.3|68469.5|68454.5|68473.7|68456.6|68432|68414.9|840
1581439500000|2020-02-11 16:45:00|68469.4|68454.4|68462|68447|68474.1|68458|68459.9|68444.9|703
1581439800000|2020-02-11 16:50:00|68462.5|68447.5|68455.4|68440.4|68471|68453.6|68455|68437.5|688
1581440100000|2020-02-11 16:55:00|68455.6|68440.6|68457.3|68442.3|68473.4|68455.7|68453.1|68438.1|868
1581440400000|2020-02-11 17:00:00|68456.8|68441.8|68432.5|68417.5|68459.6|68444.6|68432.4|68415.1|791
1581440700000|2020-02-11 17:05:00|68432.9|68417.9|68414|68399|68438.2|68420.7|68410.5|68393.4|790
1581441000000|2020-02-11 17:10:00|68414.2|68399.2|68430.3|68415.3|68434|68416.8|68412.8|68394.9|716
1581441300000|2020-02-11 17:15:00|68430.5|68415.5|68439.2|68419.2|68444.1|68429|68430.3|68413.1|654
1581441600000|2020-02-11 17:20:00|68439.3|68419.3|68446.2|68431.2|68450.8|68433.5|68429.5|68412.5|631
1581441900000|2020-02-11 17:25:00|68446.4|68431.4|68420.9|68405.9|68451.3|68433.3|68420.7|68403|629
1581442200000|2020-02-11 17:30:00|68420.8|68405.8|68423.6|68403.6|68434.5|68416.9|68419.7|68402.5|599
1581442500000|2020-02-11 17:35:00|68423.8|68403.8|68428.2|68413.2|68431.9|68415.8|68421.1|68403.3|535
1581442800000|2020-02-11 17:40:00|68427.9|68412.9|68418.3|68403.3|68431|68414.7|68412.1|68396.3|571
1581443100000|2020-02-11 17:45:00|68418.5|68403.5|68415.8|68395.8|68424.2|68406.4|68406.9|68390.8|559
1581443400000|2020-02-11 17:50:00|68416.1|68396.1|68425.6|68410.6|68430.2|68414.8|68410.1|68393.8|604
1581443700000|2020-02-11 17:55:00|68425.5|68410.5|68422.5|68407.5|68428.4|68413.1|68416.9|68401.1|614
1581444000000|2020-02-11 18:00:00|68422.4|68407.4|68439.4|68424.4|68446.1|68428.6|68420.9|68403.3|671
1581444300000|2020-02-11 18:05:00|68439.7|68424.7|68439.4|68419.4|68446.5|68431|68436.4|68418.5|573
1581444600000|2020-02-11 18:10:00|68439|68419|68439.2|68424.2|68443|68426.5|68434.2|68417.5|599
1581444900000|2020-02-11 18:15:00|68438.8|68423.8|68433.6|68418.6|68450|68432|68432.6|68415.1|568
1581445200000|2020-02-11 18:20:00|68433.4|68418.4|68435.8|68420.8|68439.6|68422.9|68429.1|68414.1|547
1581445500000|2020-02-11 18:25:00|68435.7|68420.7|68450|68430|68452|68434.6|68434.3|68417.1|569
1581445800000|2020-02-11 18:30:00|68449.7|68429.7|68441.6|68426.6|68454|68436.5|68439.1|68421.4|534
1581446100000|2020-02-11 18:35:00|68442|68427|68435|68420|68444.7|68427.3|68424.4|68406.7|597
1581446400000|2020-02-11 18:40:00|68434.8|68419.8|68438.1|68418.1|68443.9|68426.7|68431|68412.9|556
1581446700000|2020-02-11 18:45:00|68437.9|68417.9|68438|68423|68442.2|68423.5|68428.7|68411|533
1581447000000|2020-02-11 18:50:00|68438.2|68423.2|68443.5|68428.5|68449.2|68430.8|68438.2|68421.2|627
1581447300000|2020-02-11 18:55:00|68443.8|68428.8|68441.9|68421.9|68448.5|68430.7|68441.7|68421.9|649
1581447600000|2020-02-11 19:00:00|68442.3|68422.3|68436.2|68416.2|68442.6|68422.6|68433.9|68415.7|529
1581447900000|2020-02-11 19:05:00|68436.3|68416.3|68429|68409|68436.4|68416.4|68420|68402.1|530
1581448200000|2020-02-11 19:10:00|68428.9|68408.9|68423.6|68403.6|68429.3|68410.5|68421.5|68403.2|453
1581448500000|2020-02-11 19:15:00|68423.5|68403.5|68429.6|68409.6|68433.7|68416.2|68420.5|68403.1|468
1581448800000|2020-02-11 19:20:00|68429.5|68409.5|68423|68403|68433.5|68414.2|68423|68403|457
1581449100000|2020-02-11 19:25:00|68423.3|68403.3|68415.8|68400.8|68424.1|68406.2|68413.3|68395.6|678
1581449400000|2020-02-11 19:30:00|68416|68401|68431|68416|68434.8|68417.5|68416|68400.4|550
1581449700000|2020-02-11 19:35:00|68431.1|68416.1|68438.8|68423.8|68439.1|68424.1|68427.3|68410.6|440
1581450000000|2020-02-11 19:40:00|68438.6|68423.6|68431.7|68411.7|68438.6|68423.6|68428.9|68410.9|419
1581450300000|2020-02-11 19:45:00|68431.8|68411.8|68429.6|68409.6|68433.1|68415.3|68425.5|68407.9|353
1581450600000|2020-02-11 19:50:00|68429.9|68409.9|68425.1|68410.1|68431.3|68413|68423.2|68405.6|401
1581450900000|2020-02-11 19:55:00|68424.9|68409.9|68423.5|68408.5|68429.6|68413.7|68421.9|68406.1|496
1581451200000|2020-02-11 20:00:00|68423.9|68408.9|68426.8|68411.8|68434.5|68415.9|68423.1|68407.6|511
1581451500000|2020-02-11 20:05:00|68426.9|68411.9|68432.4|68417.4|68434.2|68417.6|68425.5|68408.6|469
1581451800000|2020-02-11 20:10:00|68432.6|68417.6|68434.9|68414.9|68437.3|68419.3|68431.7|68413.5|472
1581452100000|2020-02-11 20:15:00|68434.8|68414.8|68434.1|68414.1|68440.9|68422.5|68426.8|68410.1|554
1581452400000|2020-02-11 20:20:00|68433.9|68413.9|68431.2|68411.2|68434.8|68417.9|68428.1|68410.4|369
1581452700000|2020-02-11 20:25:00|68431.3|68411.3|68431.3|68411.3|68431.5|68414.7|68424.7|68407|271
1581453000000|2020-02-11 20:30:00|68431.6|68411.6|68437.5|68417.5|68437.5|68418.9|68428.2|68410.7|501
1581453300000|2020-02-11 20:35:00|68437.7|68417.7|68438.5|68418.5|68440.8|68422.7|68435.4|68415.9|467
1581453600000|2020-02-11 20:40:00|68438.6|68418.6|68446.9|68426.9|68447.1|68429.5|68436.3|68416.3|449
1581453900000|2020-02-11 20:45:00|68446.8|68426.8|68429.2|68414.2|68446.8|68427.4|68428.7|68412.3|476
1581454200000|2020-02-11 20:50:00|68428.7|68413.7|68442.3|68422.3|68443.2|68424|68428.4|68413.4|491
1581454500000|2020-02-11 20:55:00|68442.8|68422.8|68439|68419|68445.3|68426.8|68433.4|68415.9|712
1581454800000|2020-02-11 21:00:00|68439.1|68419.1|68440.5|68425.5|68443.8|68425.9|68434.5|68416|440
1581455100000|2020-02-11 21:05:00|68440.6|68425.6|68446.5|68426.5|68447|68430|68440.2|68422.4|274
1581455400000|2020-02-11 21:10:00|68446.6|68426.6|68446|68426|68448.5|68430.8|68443|68425.3|359
1581455700000|2020-02-11 21:15:00|68445.8|68425.8|68447.4|68427.4|68448|68430.2|68440.1|68422.7|214
1581456000000|2020-02-11 21:20:00|68447.2|68427.2|68450.1|68430.1|68450.7|68432.6|68443.9|68427.1|167
1581456300000|2020-02-11 21:25:00|68449.9|68429.9|68447.4|68427.4|68453.7|68436.1|68444|68426|291
1581456600000|2020-02-11 21:30:00|68445.3|68430.3|68451.9|68431.9|68453.4|68433.4|68443.6|68426|254
1581456900000|2020-02-11 21:35:00|68452|68432|68446|68426|68455.5|68435.5|68445.7|68425.7|361
1581457200000|2020-02-11 21:40:00|68446.3|68426.3|68451.8|68431.8|68452.3|68432.3|68445.6|68425.6|173
1581457500000|2020-02-11 21:45:00|68451.6|68431.6|68450.4|68430.4|68452.4|68433.3|68447.9|68427.9|294
1581457800000|2020-02-11 21:50:00|68449.6|68429.6|68454.1|68434.1|68455.1|68435.1|68449.3|68429.3|345
1581458100000|2020-02-11 21:55:00|68454.3|68434.3|68461.2|68441.2|68465|68445|68451.4|68432.6|647
1581458400000|2020-02-11 22:00:00|68462.3|68442.3|68459.5|68439.5|68462.4|68442.4|68458.3|68438.3|70
1581458700000|2020-02-11 22:05:00|68461.6|68441.6|68455.3|68435.3|68464.9|68444.9|68453.4|68433.2|459
1581459000000|2020-02-11 22:10:00|68455.4|68435.4|68453.4|68424.6|68459.7|68436.1|68429.2|68387.9|715
1581459300000|2020-02-11 22:15:00|68453.8|68423.4|68450.7|68423|68453.8|68428|68444.4|68414|430
1581459600000|2020-02-11 22:20:00|68450.8|68423.1|68445.7|68412.5|68459.6|68431|68443.1|68405.4|439
1581459900000|2020-02-11 22:25:00|68444.4|68411.4|68456.8|68436.8|68458.6|68438.6|68443.9|68403.3|381
1581460200000|2020-02-11 22:30:00|68456.7|68436.7|68458.1|68438.1|68459.5|68439.5|68454.7|68432.9|379
1581460500000|2020-02-11 22:35:00|68457.3|68437.3|68453.8|68433.8|68458.3|68438.3|68453.5|68433.1|225
1581460800000|2020-02-11 22:40:00|68455.5|68435.5|68443.4|68423.4|68458.1|68436.6|68429.6|68399.8|486
1581461100000|2020-02-11 22:45:00|68443.3|68423.3|68443.6|68423.6|68452.6|68429.5|68440.9|68420.9|355
1581461400000|2020-02-11 22:50:00|68443.2|68423.2|68438.8|68418.8|68444|68424|68437.5|68417.5|175
1581461700000|2020-02-11 22:55:00|68439.1|68419.1|68442.1|68422.1|68445|68425|68437.6|68417.6|244
1581462000000|2020-02-11 23:00:00|68442.2|68422.2|68444.8|68424.8|68449.7|68429.7|68440.3|68420.3|366
1581462300000|2020-02-11 23:05:00|68444.9|68424.9|68441.9|68421.9|68445.6|68425.6|68440.9|68420.9|279
1581462600000|2020-02-11 23:10:00|68442|68422|68444.9|68424.9|68446|68427.6|68439.7|68421.5|253
1581462900000|2020-02-11 23:15:00|68445.1|68425.1|68444.7|68424.7|68448.4|68430.7|68442|68424.3|282
1581463200000|2020-02-11 23:20:00|68444.6|68424.6|68447.5|68427.5|68448.3|68430.9|68442.6|68424.6|234
1581463500000|2020-02-11 23:25:00|68447.2|68427.2|68445.8|68425.8|68449|68431.5|68442.2|68424.1|184
1581463800000|2020-02-11 23:30:00|68445.7|68425.7|68445.8|68425.8|68447|68429.6|68442.7|68425|182
1581464100000|2020-02-11 23:35:00|68446|68426|68440.4|68425.4|68446|68428.9|68440.1|68421.4|172
1581464400000|2020-02-11 23:40:00|68440.1|68425.1|68442.3|68422.3|68445.3|68427.5|68439.3|68422|221
1581464700000|2020-02-11 23:45:00|68442.5|68422.5|68441.5|68421.5|68446.4|68427.8|68439.1|68421.4|215
1581465000000|2020-02-11 23:50:00|68441.6|68421.6|68441.8|68421.8|68445.2|68427.4|68438.7|68421|173
1581465300000|2020-02-11 23:55:00|68441.9|68421.9|68441.7|68421.7|68444.5|68427.4|68438.8|68421|176
1581465600000|2020-02-12 00:00:00|68441.5|68421.5|68463.8|68443.8|68464.3|68446.9|68438.8|68420.9|663
1581465900000|2020-02-12 00:05:00|68462.8|68442.8|68464.8|68444.8|68466.2|68448.4|68450.6|68431.1|552
1581466200000|2020-02-12 00:10:00|68464.9|68444.9|68462.3|68442.3|68469.3|68450.9|68458.2|68439.7|467
1581466500000|2020-02-12 00:15:00|68462.4|68442.4|68464.6|68444.6|68467.2|68449.4|68459.4|68441.8|509
1581466800000|2020-02-12 00:20:00|68464.2|68444.2|68466.7|68446.7|68469.6|68451.2|68459.6|68442.3|412
1581467100000|2020-02-12 00:25:00|68466.5|68446.5|68473.2|68453.2|68474.7|68457.1|68462.7|68445.2|420
1581467400000|2020-02-12 00:30:00|68473.4|68453.4|68469.8|68449.8|68475.4|68457.2|68467.6|68447.7|434
1581467700000|2020-02-12 00:35:00|68469.9|68449.9|68471.2|68451.2|68471.4|68452.3|68465.9|68448.2|282
1581468000000|2020-02-12 00:40:00|68471.5|68451.5|68473.1|68453.1|68475.9|68455.9|68466.7|68448.9|337
1581468300000|2020-02-12 00:45:00|68473.8|68453.8|68484.6|68464.6|68485.1|68465.1|68472.6|68452.6|472
1581468600000|2020-02-12 00:50:00|68484.7|68464.7|68485.3|68465.3|68486.5|68468.8|68470.8|68454.1|630
1581468900000|2020-02-12 00:55:00|68485.7|68465.7|68478.6|68458.6|68486.3|68466.3|68475|68457.3|394
1581469200000|2020-02-12 01:00:00|68478.5|68458.5|68455.2|68435.2|68479.1|68459.1|68451.9|68431.9|688
1581469500000|2020-02-12 01:05:00|68455.3|68435.3|68461.5|68441.5|68466.1|68448.4|68454|68434|664
1581469800000|2020-02-12 01:10:00|68461.6|68441.6|68458.5|68438.5|68461.8|68445|68454.1|68435.6|499
1581470100000|2020-02-12 01:15:00|68457.4|68437.4|68457.2|68437.2|68459.2|68440.7|68452.2|68432.2|495
1581470400000|2020-02-12 01:20:00|68457.1|68437.1|68458.9|68438.9|68459.9|68442.8|68453.4|68434.5|514
1581470700000|2020-02-12 01:25:00|68458.4|68438.4|68461.5|68446.5|68464.7|68446.6|68455.4|68437.5|371
1581471000000|2020-02-12 01:30:00|68464.2|68444.2|68451.9|68431.9|68464.7|68447.4|68447.8|68430.6|522
1581471300000|2020-02-12 01:35:00|68452|68432|68449|68429|68452.9|68435.4|68444.2|68426.1|527
1581471600000|2020-02-12 01:40:00|68449.1|68429.1|68446.2|68426.2|68449.3|68431.4|68441.6|68422|531
1581471900000|2020-02-12 01:45:00|68446.3|68426.3|68439.1|68419.1|68448.6|68428.6|68435.9|68416.4|467
1581472200000|2020-02-12 01:50:00|68439.4|68419.4|68441.2|68426.2|68443.4|68426.2|68436.7|68418.8|328
1581472500000|2020-02-12 01:55:00|68440.7|68425.7|68443.4|68428.4|68446.3|68429.4|68439.6|68422.1|257
1581472800000|2020-02-12 02:00:00|68443.5|68428.5|68450.6|68430.6|68451.7|68434.9|68442.9|68424.9|464
1581473100000|2020-02-12 02:05:00|68450.5|68430.5|68460.2|68440.2|68462.2|68444.4|68447.3|68427.5|434
1581473400000|2020-02-12 02:10:00|68459.8|68439.8|68465|68445|68468.6|68451|68457.1|68439.3|381
1581473700000|2020-02-12 02:15:00|68464.8|68444.8|68454.6|68434.6|68465.2|68447.2|68452.4|68434.4|355
1581474000000|2020-02-12 02:20:00|68454.4|68434.4|68455.2|68435.2|68457.8|68439.9|68451|68433.9|336
1581474300000|2020-02-12 02:25:00|68455.1|68435.1|68451.4|68431.4|68458.5|68440.5|68449|68430.7|381
1581474600000|2020-02-12 02:30:00|68451.5|68431.5|68439.6|68419.6|68455.8|68435.8|68436.4|68416.6|563
1581474900000|2020-02-12 02:35:00|68439.5|68419.5|68442.9|68422.9|68448.9|68431.3|68438.8|68419.5|361
1581475200000|2020-02-12 02:40:00|68442.6|68422.6|68449|68429|68452.7|68434.2|68440.5|68422.2|416
1581475500000|2020-02-12 02:45:00|68449.3|68429.3|68456|68436|68456.3|68436.3|68445.3|68427.2|410
1581475800000|2020-02-12 02:50:00|68456.1|68436.1|68461.6|68441.6|68462.7|68445.3|68453.4|68435.6|345
1581476100000|2020-02-12 02:55:00|68462|68442|68460|68440|68462.3|68445.2|68455.7|68436.9|376
1581476400000|2020-02-12 03:00:00|68460.2|68440.2|68458.5|68438.5|68460.2|68442.1|68452.9|68435.1|339
1581476700000|2020-02-12 03:05:00|68458.4|68438.4|68459.8|68444.8|68465.6|68448.1|68455.6|68438.4|274
1581477000000|2020-02-12 03:10:00|68460.1|68445.1|68460|68440|68462.7|68445.3|68457.2|68438.8|316
1581477300000|2020-02-12 03:15:00|68459.9|68439.9|68455.7|68440.7|68460.1|68443.2|68454.2|68435.3|283
1581477600000|2020-02-12 03:20:00|68455.8|68440.8|68451.6|68431.6|68459|68441.2|68446.9|68429.4|333
1581477900000|2020-02-12 03:25:00|68451.9|68431.9|68453.1|68438.1|68456.7|68438.7|68447.1|68429.3|293
1581478200000|2020-02-12 03:30:00|68453.2|68438.2|68449.5|68429.5|68456.9|68439.5|68446.7|68429.3|188
1581478500000|2020-02-12 03:35:00|68449.7|68429.7|68450.3|68435.3|68453.2|68435.6|68446.7|68429.4|279
1581478800000|2020-02-12 03:40:00|68453.1|68433.1|68456.4|68436.4|68462|68442|68448.8|68431|368
1581479100000|2020-02-12 03:45:00|68456.3|68436.3|68455|68435|68459.5|68441.6|68453.8|68434.6|305
1581479400000|2020-02-12 03:50:00|68454.9|68434.9|68455.8|68440.8|68459.4|68441.5|68451.7|68434.7|279
1581479700000|2020-02-12 03:55:00|68456.1|68441.1|68464.9|68444.9|68466.4|68447.9|68456|68438.6|273
1581480000000|2020-02-12 04:00:00|68464.7|68444.7|68462.9|68447.9|68466.2|68448.5|68461.6|68444.2|266
1581480300000|2020-02-12 04:05:00|68462.7|68447.7|68465.5|68445.5|68470.7|68452.7|68458.7|68441.4|312
1581480600000|2020-02-12 04:10:00|68462.8|68447.8|68462|68447|68465.5|68447.9|68458.8|68441|268
1581480900000|2020-02-12 04:15:00|68461.9|68446.9|68466.2|68451.2|68468.3|68451.5|68460.6|68443.2|274
1581481200000|2020-02-12 04:20:00|68466.3|68451.3|68468.8|68453.8|68471|68454|68465|68450|202
1581481500000|2020-02-12 04:25:00|68468.7|68453.7|68473.8|68453.8|68475.6|68457.7|68468.7|68452.2|199
1581481800000|2020-02-12 04:30:00|68473.9|68453.9|68481.1|68466.1|68484.1|68466.2|68470.7|68453.4|273
1581482100000|2020-02-12 04:35:00|68481.2|68466.2|68476.8|68456.8|68483.8|68466.7|68473.9|68455.2|322
1581482400000|2020-02-12 04:40:00|68476.6|68456.6|68480.3|68460.3|68481.9|68463.3|68473.9|68456.6|282
1581482700000|2020-02-12 04:45:00|68480.2|68460.2|68482.9|68462.9|68484.4|68466.6|68477.5|68459.9|289
1581483000000|2020-02-12 04:50:00|68482.6|68462.6|68478.6|68463.6|68482.6|68464.7|68478|68460.2|283
1581483300000|2020-02-12 04:55:00|68479|68464|68485.2|68465.2|68485.2|68467.3|68477.9|68460.7|311
1581483600000|2020-02-12 05:00:00|68485|68465|68483.7|68463.7|68490.9|68470.9|68477.9|68460.3|456
1581483900000|2020-02-12 05:05:00|68483.8|68463.8|68481.2|68466.2|68485.1|68467|68478|68460.3|331
1581484200000|2020-02-12 05:10:00|68481.3|68466.3|68474.1|68459.1|68484|68466.6|68473|68456.1|411
1581484500000|2020-02-12 05:15:00|68474.2|68459.2|68480.7|68460.7|68481.2|68463.3|68473.5|68456.3|312
1581484800000|2020-02-12 05:20:00|68480.6|68460.6|68471.3|68451.3|68481.3|68463.8|68469.1|68450.8|325
1581485100000|2020-02-12 05:25:00|68471.1|68451.1|68478.9|68463.9|68484.2|68466.4|68468|68451.1|434
1581485400000|2020-02-12 05:30:00|68478.6|68463.6|68474.5|68454.5|68481.8|68465.1|68472.3|68454.5|393
1581485700000|2020-02-12 05:35:00|68474.3|68454.3|68476.3|68461.3|68479.6|68461.6|68470.5|68452.9|351
1581486000000|2020-02-12 05:40:00|68476.2|68461.2|68485.9|68465.9|68489.3|68470.4|68476.2|68460.6|351
1581486300000|2020-02-12 05:45:00|68486.1|68466.1|68494|68474|68496.3|68478.6|68483.8|68465.8|387
1581486600000|2020-02-12 05:50:00|68493.9|68473.9|68497.1|68477.1|68501.4|68483.6|68490.4|68472|384
1581486900000|2020-02-12 05:55:00|68497.2|68477.2|68492.1|68477.1|68499.1|68480.9|68491.3|68474.1|380
1581487200000|2020-02-12 06:00:00|68491.9|68476.9|68499.9|68484.9|68503.6|68486.4|68491.5|68475.8|498
1581487500000|2020-02-12 06:05:00|68499.8|68484.8|68503.3|68483.3|68503.6|68485.8|68494.9|68477.4|332
1581487800000|2020-02-12 06:10:00|68502.9|68482.9|68510.6|68490.6|68511.2|68492|68493.7|68477.7|445
1581488100000|2020-02-12 06:15:00|68509.3|68489.3|68502.6|68487.6|68509.3|68491.9|68501.6|68483.3|433
1581488400000|2020-02-12 06:20:00|68502.9|68487.9|68507.5|68487.5|68508.3|68491.2|68499.8|68484.3|358
1581488700000|2020-02-12 06:25:00|68507.9|68487.9|68505.5|68490.5|68509|68491.9|68501.1|68484.4|431
1581489000000|2020-02-12 06:30:00|68505.8|68490.8|68502.8|68482.8|68508.6|68491.5|68496.6|68479.7|302
1581489300000|2020-02-12 06:35:00|68500.4|68485.4|68505.3|68490.3|68507.9|68491.7|68500.4|68483|360
1581489600000|2020-02-12 06:40:00|68504.5|68489.5|68507.2|68492.2|68516.3|68498.6|68503.6|68486.6|375
1581489900000|2020-02-12 06:45:00|68507.3|68492.3|68513.3|68498.3|68516.6|68500|68507|68491.5|347
1581490200000|2020-02-12 06:50:00|68513.2|68498.2|68519|68504|68521.6|68504.8|68511.1|68495.5|381
1581490500000|2020-02-12 06:55:00|68518.9|68503.9|68522.6|68507.6|68528.6|68511.5|68518.9|68503.6|484
1581490800000|2020-02-12 07:00:00|68522.9|68507.9|68524.4|68509.4|68534.8|68519.8|68518.6|68503.6|622
1581491100000|2020-02-12 07:05:00|68524.7|68509.7|68541.8|68526.8|68542.4|68527.4|68523.7|68507.2|448
1581491400000|2020-02-12 07:10:00|68541.7|68526.7|68540.1|68525.1|68546.9|68530.2|68533.3|68518|610
1581491700000|2020-02-12 07:15:00|68540|68525|68520.7|68505.7|68544.8|68527.3|68519.1|68504.1|730
1581492000000|2020-02-12 07:20:00|68520.6|68505.6|68525.9|68510.9|68528.6|68511|68515.5|68499.2|580
1581492300000|2020-02-12 07:25:00|68526|68511|68523|68508|68532.7|68517.7|68518.3|68503.3|582
1581492600000|2020-02-12 07:30:00|68522.7|68507.7|68480|68465|68522.8|68507.8|68476.9|68461.9|835
1581492900000|2020-02-12 07:35:00|68479.4|68464.4|68478|68463|68487.9|68472.2|68467.5|68451.2|799
1581493200000|2020-02-12 07:40:00|68477.6|68462.6|68475.8|68460.8|68478.6|68463.6|68466.7|68451.7|669
1581493500000|2020-02-12 07:45:00|68476.1|68461.1|68483.4|68468.4|68490.2|68475.2|68473.4|68457.9|723
1581493800000|2020-02-12 07:50:00|68483.8|68468.8|68491|68476|68498.9|68483.9|68482.4|68467.4|707
1581494100000|2020-02-12 07:55:00|68490.8|68475.8|68464.3|68449.3|68493.2|68478.2|68462.8|68447.8|666
1581494400000|2020-02-12 08:00:00|68464.6|68449.6|68474.3|68459.3|68483.8|68468.8|68462.5|68447.5|794
1581494700000|2020-02-12 08:05:00|68474.4|68459.4|68456.2|68441.2|68478.5|68463.5|68455.6|68440.6|787
1581495000000|2020-02-12 08:10:00|68456.3|68441.3|68453.4|68438.4|68467.1|68452.1|68449.3|68434.3|791
1581495300000|2020-02-12 08:15:00|68452|68437|68451.3|68436.3|68452.3|68437.3|68441.3|68425.2|620
1581495600000|2020-02-12 08:20:00|68451.9|68436.9|68438.5|68423.5|68455.8|68440.8|68435.7|68420.2|653
1581495900000|2020-02-12 08:25:00|68438.1|68423.1|68422.9|68407.9|68443.6|68428.6|68411|68393.4|786
1581496200000|2020-02-12 08:30:00|68423.5|68408.5|68411.7|68396.7|68427.1|68409.8|68397.1|68380.1|932
1581496500000|2020-02-12 08:35:00|68411.6|68396.6|68399.5|68384.5|68418.5|68403.5|68396.5|68381.5|830
1581496800000|2020-02-12 08:40:00|68399.4|68384.4|68432.9|68417.9|68432.9|68417.9|68399|68384|914
1581497100000|2020-02-12 08:45:00|68432.8|68417.8|68423.4|68408.4|68437.8|68422.8|68421.1|68406.1|847
1581497400000|2020-02-12 08:50:00|68423|68408|68421|68406|68428.8|68413.8|68409.1|68394.1|795
1581497700000|2020-02-12 08:55:00|68420.6|68405.6|68421.2|68406.2|68429.2|68414.2|68412.6|68397.6|734
1581498000000|2020-02-12 09:00:00|68421.6|68406.6|68431.3|68416.3|68432.6|68417.6|68414|68399|753
1581498300000|2020-02-12 09:05:00|68431.5|68416.5|68428.1|68413.1|68432.5|68417.5|68411.4|68396.4|681
1581498600000|2020-02-12 09:10:00|68428|68413|68423.1|68408.1|68435.3|68420.3|68421.4|68406.4|643
1581498900000|2020-02-12 09:15:00|68423.3|68408.3|68437.1|68422.1|68438.6|68423.6|68417.9|68402.1|767
1581499200000|2020-02-12 09:20:00|68437|68422|68449|68434|68450.9|68435.9|68436.9|68421.9|662
1581499500000|2020-02-12 09:25:00|68449.1|68434.1|68456.5|68441.5|68461.1|68446.1|68444.4|68429.4|640
1581499800000|2020-02-12 09:30:00|68456.3|68441.3|68478|68463|68478.5|68463.5|68453.2|68438.2|697
1581500100000|2020-02-12 09:35:00|68478.1|68463.1|68467.4|68452.4|68485|68470|68462.5|68447.5|674
1581500400000|2020-02-12 09:40:00|68466.8|68451.8|68452.9|68437.9|68470.2|68455.2|68443.4|68428.4|702
1581500700000|2020-02-12 09:45:00|68452.6|68437.6|68442.7|68427.7|68453.3|68438.3|68442.3|68427.3|595
1581501000000|2020-02-12 09:50:00|68443.1|68428.1|68443.6|68428.6|68447.2|68432.2|68438.9|68423.9|600
1581501300000|2020-02-12 09:55:00|68443.1|68428.1|68428.7|68413.7|68443.9|68428.9|68414.2|68399.2|683
1581501600000|2020-02-12 10:00:00|68429.6|68414.6|68438.1|68423.1|68453|68438|68429.4|68414.4|764
1581501900000|2020-02-12 10:05:00|68438.5|68423.5|68437.8|68422.8|68441.7|68426.7|68426.6|68410.1|593
1581502200000|2020-02-12 10:10:00|68437.7|68422.7|68428.3|68413.3|68438.4|68423.1|68423.9|68408.9|481
1581502500000|2020-02-12 10:15:00|68428.1|68413.1|68430.3|68415.3|68433.6|68418.6|68426.8|68411.8|608
1581502800000|2020-02-12 10:20:00|68430.4|68415.4|68426.9|68411.9|68432.2|68417.2|68420.2|68405.2|574
1581503100000|2020-02-12 10:25:00|68427.4|68412.4|68433.7|68418.7|68440.3|68425.3|68427.3|68412.3|730
1581503400000|2020-02-12 10:30:00|68433.6|68418.6|68446.8|68431.8|68448.6|68433.6|68431.8|68414.9|609
1581503700000|2020-02-12 10:35:00|68446.7|68431.7|68447.9|68432.9|68457.7|68442.7|68444.3|68429.3|713
1581504000000|2020-02-12 10:40:00|68448.1|68433.1|68443.6|68428.6|68448.4|68433.4|68436.1|68421.1|596
1581504300000|2020-02-12 10:45:00|68442.6|68427.6|68454.9|68439.9|68458.1|68440.7|68441.7|68426.7|597
1581504600000|2020-02-12 10:50:00|68455|68440|68448.7|68433.7|68465|68447.3|68446.8|68431.1|567
1581504900000|2020-02-12 10:55:00|68448.6|68433.6|68447.3|68427.3|68452|68434.6|68436|68419.2|608
1581505200000|2020-02-12 11:00:00|68447.5|68427.5|68471|68456|68478|68462.4|68443.2|68427.5|761
1581505500000|2020-02-12 11:05:00|68470.8|68455.8|68467.1|68452.1|68473.7|68456.6|68459.5|68444|639
1581505800000|2020-02-12 11:10:00|68467.2|68452.2|68460.5|68440.5|68469.8|68452.5|68456.1|68439.6|567
1581506100000|2020-02-12 11:15:00|68457.4|68442.4|68464.3|68449.3|68470.9|68453.7|68457.4|68440.3|522
1581506400000|2020-02-12 11:20:00|68464.5|68449.5|68464.1|68449.1|68468.6|68451|68458.8|68441.7|452
1581506700000|2020-02-12 11:25:00|68464|68449|68463|68448|68466.6|68451.5|68459.6|68444.6|542
1581507000000|2020-02-12 11:30:00|68463.1|68448.1|68470.5|68455.5|68475|68459|68462.8|68447.8|550
1581507300000|2020-02-12 11:35:00|68470.6|68455.6|68481.2|68466.2|68489.4|68474.4|68470.6|68455.6|601
1581507600000|2020-02-12 11:40:00|68481|68466|68482.6|68467.6|68483.4|68468.4|68472.9|68457.9|617
1581507900000|2020-02-12 11:45:00|68482.7|68467.7|68490.8|68475.8|68496.7|68481.7|68471.8|68456.8|622
1581508200000|2020-02-12 11:50:00|68490.6|68475.6|68475.9|68460.9|68492.1|68477.1|68475.3|68460.3|520
1581508500000|2020-02-12 11:55:00|68475.7|68460.7|68482|68467|68485.5|68470.5|68475.7|68460.7|520
1581508800000|2020-02-12 12:00:00|68481.9|68466.9|68482.2|68467.2|68491.1|68476.1|68479.8|68464.8|592
1581509100000|2020-02-12 12:05:00|68482.4|68467.4|68480.6|68465.6|68483.9|68467.9|68477.5|68460.7|516
1581509400000|2020-02-12 12:10:00|68480.8|68465.8|68468.1|68453.1|68481.5|68466.5|68466.8|68451.8|544
1581509700000|2020-02-12 12:15:00|68467.9|68452.9|68474.7|68459.7|68481.7|68466.7|68467.9|68452.9|471
1581510000000|2020-02-12 12:20:00|68474.6|68459.6|68476.9|68461.9|68485|68467.7|68472|68457|578
1581510300000|2020-02-12 12:25:00|68476.8|68461.8|68483.6|68468.6|68485.2|68469.4|68471.7|68455|613
1581510600000|2020-02-12 12:30:00|68482.9|68467.9|68490.6|68475.6|68492.5|68477.5|68478.5|68463.5|628
1581510900000|2020-02-12 12:35:00|68490.7|68475.7|68482.9|68467.9|68494.9|68479.9|68478.6|68463.6|543
1581511200000|2020-02-12 12:40:00|68482.4|68467.4|68486.5|68471.5|68491.6|68476.2|68479.1|68464.1|537
1581511500000|2020-02-12 12:45:00|68486.6|68471.6|68485.6|68470.6|68491.8|68474.2|68480|68465|639
1581511800000|2020-02-12 12:50:00|68485.7|68470.7|68476.8|68456.8|68492.6|68477.6|68475.6|68456.8|626
1581512100000|2020-02-12 12:55:00|68477.5|68457.5|68473.2|68458.2|68479.1|68462.7|68464.7|68449.7|801
1581512400000|2020-02-12 13:00:00|68473|68458|68476.1|68461.1|68480|68462.9|68467|68452|643
1581512700000|2020-02-12 13:05:00|68475.5|68460.5|68482.6|68462.6|68486.2|68468.5|68471.9|68454|701
1581513000000|2020-02-12 13:10:00|68483.2|68463.2|68474.1|68454.1|68487.5|68471.2|68470.1|68453.6|599
1581513300000|2020-02-12 13:15:00|68474|68454|68485.5|68470.5|68488|68471.9|68470.3|68453.6|662
1581513600000|2020-02-12 13:20:00|68486.2|68471.2|68477.6|68462.6|68486.3|68471.3|68473.1|68458.1|585
1581513900000|2020-02-12 13:25:00|68477.5|68462.5|68490.4|68475.4|68512|68494.8|68474.2|68458.1|803
1581514200000|2020-02-12 13:30:00|68490.2|68475.2|68477|68462|68497.2|68482.2|68475.1|68458.5|813
1581514500000|2020-02-12 13:35:00|68476.7|68461.7|68478.5|68463.5|68483.9|68468.9|68472.1|68457.1|688
1581514800000|2020-02-12 13:40:00|68478.6|68463.6|68483.2|68468.2|68486.8|68470.2|68473.8|68456.6|573
1581515100000|2020-02-12 13:45:00|68483.1|68468.1|68481.8|68466.8|68487.6|68472.6|68479.1|68463.3|526
1581515400000|2020-02-12 13:50:00|68481.7|68466.7|68493|68478|68494.2|68479.2|68481.3|68466.3|534
1581515700000|2020-02-12 13:55:00|68493.1|68478.1|68526.6|68511.6|68527.6|68512.6|68492.4|68477.4|774
1581516000000|2020-02-12 14:00:00|68526.8|68511.8|68547.3|68532.3|68547.3|68532.3|68522.1|68506.1|698
1581516300000|2020-02-12 14:05:00|68547.1|68532.1|68524.4|68509.4|68560.6|68545.6|68524.2|68509.2|840
1581516600000|2020-02-12 14:10:00|68524.7|68509.7|68520.3|68505.3|68533.1|68518.1|68516.3|68499.2|730
1581516900000|2020-02-12 14:15:00|68520.5|68505.5|68525.7|68510.7|68540.2|68525.2|68520.4|68505.4|688
1581517200000|2020-02-12 14:20:00|68525.8|68510.8|68511.9|68491.9|68536.7|68521.7|68508.2|68491.7|641
1581517500000|2020-02-12 14:25:00|68512|68492|68493.2|68478.2|68512|68494.6|68493|68478|717
1581517800000|2020-02-12 14:30:00|68493.1|68478.1|68513.6|68498.6|68515.3|68500.3|68493.1|68478.1|795
1581518100000|2020-02-12 14:35:00|68513.8|68498.8|68528.6|68513.6|68532.2|68516.9|68511.3|68496.3|817
1581518400000|2020-02-12 14:40:00|68528.7|68513.7|68528.5|68513.5|68533.2|68516.8|68524.1|68509.1|686
1581518700000|2020-02-12 14:45:00|68528.4|68513.4|68540.5|68525.5|68550.3|68533.5|68526.9|68511|643
1581519000000|2020-02-12 14:50:00|68540.3|68525.3|68537.1|68517.1|68564|68547.4|68530.6|68515.6|844
1581519300000|2020-02-12 14:55:00|68531.9|68516.9|68535.7|68515.7|68539.7|68523.1|68527.3|68510.3|827
1581519600000|2020-02-12 15:00:00|68535.6|68515.6|68592.4|68577.4|68599.9|68583|68527.6|68512.1|980
1581519900000|2020-02-12 15:05:00|68594.2|68574.2|68602|68582|68608|68588|68566.8|68550.3|932
1581520200000|2020-02-12 15:10:00|68602.7|68582.7|68598.7|68583.7|68609.5|68594.3|68589.4|68572.5|903
1581520500000|2020-02-12 15:15:00|68598.4|68583.4|68633.8|68618.8|68641.1|68625.5|68592.2|68577.2|953
1581520800000|2020-02-12 15:20:00|68634.9|68614.9|68628.1|68613.1|68640.6|68625|68601.2|68584.4|962
1581521100000|2020-02-12 15:25:00|68628.3|68613.3|68623.2|68608.2|68632.7|68617.7|68614.9|68599.9|865
1581521400000|2020-02-12 15:30:00|68623.5|68608.5|68593.4|68578.4|68638.2|68623.2|68585.5|68570.5|955
1581521700000|2020-02-12 15:35:00|68593.3|68578.3|68616.5|68601.5|68616.8|68601.8|68593.2|68575.9|877
1581522000000|2020-02-12 15:40:00|68615.4|68600.4|68599.4|68584.4|68618.1|68603.1|68592.4|68574.6|871
1581522300000|2020-02-12 15:45:00|68599.2|68584.2|68593.7|68578.7|68618.8|68602|68593.4|68578.4|802
1581522600000|2020-02-12 15:50:00|68593.3|68578.3|68640.5|68625.5|68649.4|68632|68590.3|68575.3|977
1581522900000|2020-02-12 15:55:00|68640|68625|68599.2|68584.2|68646.1|68628.9|68592.1|68577.1|1049
1581523200000|2020-02-12 16:00:00|68598.8|68583.8|68582.3|68567.3|68600.1|68585.1|68575.3|68560.3|982
1581523500000|2020-02-12 16:05:00|68582.4|68567.4|68611.3|68591.3|68615.5|68598.5|68580.9|68565.9|854
1581523800000|2020-02-12 16:10:00|68610.7|68590.7|68608.1|68593.1|68620.6|68605.6|68590.6|68572.7|880
1581524100000|2020-02-12 16:15:00|68607|68592|68596.4|68576.4|68613.8|68598|68583.1|68564.8|841
1581524400000|2020-02-12 16:20:00|68594.1|68579.1|68585.1|68570.1|68605.8|68588.5|68577.1|68559.9|826
1581524700000|2020-02-12 16:25:00|68585.3|68570.3|68598|68583|68604.2|68587.5|68577.7|68562.5|786
1581525000000|2020-02-12 16:30:00|68597.9|68582.9|68594.3|68579.3|68609.1|68593|68582.5|68566.2|721
1581525300000|2020-02-12 16:35:00|68594.2|68579.2|68616.4|68601.4|68620.2|68601.6|68584.2|68568.2|774
1581525600000|2020-02-12 16:40:00|68616.1|68601.1|68613.3|68598.3|68619.9|68602.4|68600.1|68583.1|712
1581525900000|2020-02-12 16:45:00|68613.5|68598.5|68622.1|68607.1|68630.3|68613.4|68613.2|68595.7|737
1581526200000|2020-02-12 16:50:00|68621.8|68606.8|68616|68601|68629.3|68612.1|68615.4|68598|671
1581526500000|2020-02-12 16:55:00|68616.4|68601.4|68610.1|68595.1|68622.2|68605|68609|68592|545
1581526800000|2020-02-12 17:00:00|68609.9|68594.9|68626.7|68611.7|68629.3|68612.1|68602.2|68585.4|680
1581527100000|2020-02-12 17:05:00|68626.6|68611.6|68639.8|68624.8|68644.7|68627.2|68625.1|68609.2|726
1581527400000|2020-02-12 17:10:00|68640.1|68625.1|68689.7|68669.7|68700.2|68680.2|68639.1|68622.8|861
1581527700000|2020-02-12 17:15:00|68689.2|68669.2|68686.1|68671.1|68709.6|68692|68678.8|68660.9|946
1581528000000|2020-02-12 17:20:00|68686.3|68671.3|68672.4|68657.4|68687.3|68671.3|68671.8|68653.9|714
1581528300000|2020-02-12 17:25:00|68674.7|68654.7|68688.1|68668.1|68691.4|68673.7|68668.6|68653.3|632
1581528600000|2020-02-12 17:30:00|68688|68668|68697.1|68677.1|68703.4|68685.6|68684.7|68666.6|714
1581528900000|2020-02-12 17:35:00|68696.9|68676.9|68698.9|68678.9|68707.4|68689.7|68687.9|68670.5|674
1581529200000|2020-02-12 17:40:00|68698.8|68678.8|68707.7|68692.7|68709.8|68693.4|68691.7|68674.4|692
1581529500000|2020-02-12 17:45:00|68707.4|68692.4|68696.5|68676.5|68711.3|68694.1|68693.8|68676.5|562
1581529800000|2020-02-12 17:50:00|68696.7|68676.7|68687.6|68672.6|68696.7|68678.9|68680.8|68663.6|562
1581530100000|2020-02-12 17:55:00|68687.7|68672.7|68694.8|68679.8|68697.9|68682.9|68681.5|68666.5|705
1581530400000|2020-02-12 18:00:00|68695|68680|68699.3|68679.3|68707.3|68690.3|68689.8|68672.1|764
1581530700000|2020-02-12 18:05:00|68696|68681|68698.9|68683.9|68700.9|68683.9|68689.4|68674.2|622
1581531000000|2020-02-12 18:10:00|68699|68684|68709.3|68694.3|68714.8|68697.5|68691.8|68676.7|672
1581531300000|2020-02-12 18:15:00|68709.4|68694.4|68694.6|68679.6|68711.8|68695.9|68692.6|68677.3|546
1581531600000|2020-02-12 18:20:00|68694.4|68679.4|68682.8|68662.8|68695.5|68680.5|68679.7|68662.4|570
1581531900000|2020-02-12 18:25:00|68682.4|68662.4|68692.7|68677.7|68692.8|68677.8|68679.9|68662.3|504
1581532200000|2020-02-12 18:30:00|68692.4|68677.4|68696.3|68681.3|68700|68684.3|68683.3|68668.3|449
1581532500000|2020-02-12 18:35:00|68696.4|68681.4|68700|68685|68700.8|68685.8|68689.5|68672.5|356
1581532800000|2020-02-12 18:40:00|68699.8|68684.8|68700.1|68685.1|68701.8|68685.4|68695.4|68679.9|383
1581533100000|2020-02-12 18:45:00|68700.3|68685.3|68706.2|68691.2|68712.4|68695.2|68699.7|68684.5|387
1581533400000|2020-02-12 18:50:00|68705.9|68690.9|68704.9|68684.9|68706.2|68691.2|68699.7|68682.4|366
1581533700000|2020-02-12 18:55:00|68705.3|68685.3|68708.8|68693.8|68711|68695.9|68701.6|68684.3|368
1581534000000|2020-02-12 19:00:00|68708.7|68693.7|68702.2|68687.2|68711.3|68693.9|68701.9|68684.9|374
1581534300000|2020-02-12 19:05:00|68702.3|68687.3|68706.1|68686.1|68706.1|68690.7|68701.8|68684.7|338
1581534600000|2020-02-12 19:10:00|68706.4|68686.4|68711.9|68696.9|68714.6|68697.1|68704.1|68686.4|411
1581534900000|2020-02-12 19:15:00|68711.7|68696.7|68742.9|68722.9|68758.1|68738.1|68708.7|68691.1|469
1581535200000|2020-02-12 19:20:00|68742.4|68722.4|68761.4|68746.4|68781.2|68763.9|68737.5|68719.3|958
1581535500000|2020-02-12 19:25:00|68762|68747|68761.3|68746.3|68770.6|68753.4|68751.7|68736.2|637
1581535800000|2020-02-12 19:30:00|68761.6|68746.6|68763.5|68743.5|68764.5|68746.9|68747.6|68730.8|693
1581536100000|2020-02-12 19:35:00|68761.3|68746.3|68752.2|68737.2|68763.9|68746.7|68745.3|68728.1|566
1581536400000|2020-02-12 19:40:00|68753.7|68738.7|68754.8|68739.8|68761.5|68744.6|68750.2|68734.7|520
1581536700000|2020-02-12 19:45:00|68754.7|68739.7|68759.6|68744.6|68760.1|68745|68746.6|68731.6|636
1581537000000|2020-02-12 19:50:00|68759.7|68744.7|68761.9|68746.9|68775.6|68760.6|68757.9|68740.6|706
1581537300000|2020-02-12 19:55:00|68762.1|68747.1|68773|68758|68774.8|68759.8|68761.5|68744.3|714
1581537600000|2020-02-12 20:00:00|68772.9|68757.9|68759|68739|68772.9|68757.9|68755.8|68738.5|695
1581537900000|2020-02-12 20:05:00|68759.3|68739.3|68756.2|68741.2|68765.1|68747.8|68752.2|68737.2|568
1581538200000|2020-02-12 20:10:00|68756.1|68741.1|68750.2|68735.2|68759.4|68742.5|68750.2|68735|489
1581538500000|2020-02-12 20:15:00|68750.5|68735.5|68743.1|68728.1|68756.1|68739.2|68742.8|68727.8|487
1581538800000|2020-02-12 20:20:00|68742.5|68727.5|68742.3|68727.3|68746.9|68731.2|68740.9|68724.8|458
1581539100000|2020-02-12 20:25:00|68743|68728|68743.3|68728.3|68747.1|68729.9|68742|68724.6|406
1581539400000|2020-02-12 20:30:00|68743.4|68728.4|68740.6|68725.6|68746.1|68731.1|68735.3|68719.2|464
1581539700000|2020-02-12 20:35:00|68740.4|68725.4|68734.1|68719.1|68742.9|68727.2|68733.4|68718.4|440
1581540000000|2020-02-12 20:40:00|68734|68719|68732.7|68717.7|68737.7|68722.7|68730.5|68713|433
1581540300000|2020-02-12 20:45:00|68732.6|68717.6|68728.3|68713.3|68736.6|68721.6|68726.8|68710.2|498
1581540600000|2020-02-12 20:50:00|68728.1|68713.1|68723|68708|68734.1|68717|68722.2|68704.8|470
1581540900000|2020-02-12 20:55:00|68723.1|68708.1|68717.9|68697.9|68727.1|68709.5|68716.2|68697.9|620
1581541200000|2020-02-12 21:00:00|68716.3|68701.3|68718.1|68703.1|68723.8|68706.1|68713.7|68696.7|507
1581541500000|2020-02-12 21:05:00|68718|68703|68720.6|68705.6|68724.3|68706.4|68717.9|68700.1|249
1581541800000|2020-02-12 21:10:00|68723.6|68703.6|68726.1|68706.1|68727.1|68708.9|68720.2|68702.3|334
1581542100000|2020-02-12 21:15:00|68726.3|68706.3|68727.3|68707.3|68729.2|68711.3|68721|68703.6|241
1581542400000|2020-02-12 21:20:00|68727.2|68707.2|68723.6|68703.6|68727.4|68707.5|68719.9|68701.8|299
1581542700000|2020-02-12 21:25:00|68723.7|68703.7|68727.5|68707.5|68731.7|68713.2|68723.3|68703.7|354
1581543000000|2020-02-12 21:30:00|68727.4|68707.4|68733.2|68713.2|68733.7|68716|68727.4|68707.4|249
1581543300000|2020-02-12 21:35:00|68733.3|68713.3|68737|68717|68737.3|68718.6|68730.1|68712.2|333
1581543600000|2020-02-12 21:40:00|68737.6|68717.6|68733.8|68713.8|68738.9|68719.9|68732.6|68712.6|321
1581543900000|2020-02-12 21:45:00|68733.5|68713.5|68740.1|68720.1|68740.5|68720.5|68730.3|68711.3|398
1581544200000|2020-02-12 21:50:00|68739.8|68719.8|68741.3|68721.3|68743.3|68723.3|68738.2|68718.2|359
1581544500000|2020-02-12 21:55:00|68741.4|68721.4|68733.2|68706.3|68742.4|68722.4|68727.9|68705.9|498
1581544800000|2020-02-12 22:00:00|68730|68705.8|68731.4|68707.1|68737.9|68715.8|68728.1|68703.1|152
1581545100000|2020-02-12 22:05:00|68734.6|68701.7|68726.6|68698.8|68741.6|68714.4|68720.6|68694.6|334
1581545400000|2020-02-12 22:10:00|68725.9|68698.7|68732.4|68709.9|68738.7|68718.7|68717.7|68694.7|507
1581545700000|2020-02-12 22:15:00|68732.1|68709.6|68727.4|68707.4|68737.5|68717.5|68721.2|68701.2|376
1581546000000|2020-02-12 22:20:00|68727.3|68707.3|68726.5|68706.5|68730.5|68710.5|68720.6|68698|338
1581546300000|2020-02-12 22:25:00|68727.1|68707.1|68726.3|68706.3|68730.5|68710.5|68723.2|68703.2|296
1581546600000|2020-02-12 22:30:00|68725.6|68705.6|68726.8|68706.8|68728.5|68708.5|68724.1|68704|297
1581546900000|2020-02-12 22:35:00|68726.6|68706.6|68726.9|68706.9|68728.4|68708.4|68725.3|68705.3|322
1581547200000|2020-02-12 22:40:00|68726.7|68706.7|68741.5|68721.5|68747|68723.3|68725.4|68705.4|373
1581547500000|2020-02-12 22:45:00|68740|68720|68731.7|68711.7|68741|68721|68724.5|68701.4|626
1581547800000|2020-02-12 22:50:00|68732.6|68712.6|68740.3|68720.3|68740.4|68720.4|68730.5|68710.5|652
1581548100000|2020-02-12 22:55:00|68740.2|68720.2|68741.6|68721.6|68743.9|68723.9|68739.4|68719.4|494
1581548400000|2020-02-12 23:00:00|68741.7|68721.7|68743.5|68723.5|68744.6|68724.6|68740|68720|364
1581548700000|2020-02-12 23:05:00|68743.2|68723.2|68740.7|68720.7|68743.7|68724.4|68738.7|68720|175
1581549000000|2020-02-12 23:10:00|68741.5|68721.5|68738.6|68723.6|68742|68723.9|68737.8|68719.8|151
1581549300000|2020-02-12 23:15:00|68738.5|68723.5|68743.3|68723.3|68745.1|68726.1|68738.3|68720.3|285
1581549600000|2020-02-12 23:20:00|68743.5|68723.5|68740.4|68720.4|68743.5|68723.5|68739.1|68719.1|274
1581549900000|2020-02-12 23:25:00|68740.2|68720.2|68740.5|68720.5|68742.9|68722.9|68739.4|68719.4|281
1581550200000|2020-02-12 23:30:00|68740.4|68720.4|68748.7|68728.7|68750.7|68730.7|68740.4|68720.4|331
1581550500000|2020-02-12 23:35:00|68748.4|68728.4|68746.6|68726.6|68749.3|68729.3|68742.5|68722.5|316
1581550800000|2020-02-12 23:40:00|68746.8|68726.8|68749.4|68729.4|68752.8|68732.8|68746.5|68726.5|332
1581551100000|2020-02-12 23:45:00|68749.5|68729.5|68744.2|68724.2|68755.8|68735.8|68735.2|68715.2|679
1581551400000|2020-02-12 23:50:00|68743.9|68723.9|68726|68706|68743.9|68723.9|68725.8|68705.8|673
1581551700000|2020-02-12 23:55:00|68726.2|68706.2|68715.7|68695.7|68732.1|68712.1|68714.7|68694.7|749
1581552000000|2020-02-13 00:00:00|68716|68696|68728.7|68708.7|68731.9|68711.9|68711.2|68691.2|780
1581552300000|2020-02-13 00:05:00|68728.8|68708.8|68718.9|68698.9|68733.9|68715.4|68718.8|68698.8|753
1581552600000|2020-02-13 00:10:00|68720.3|68700.3|68736.1|68716.1|68736.5|68717.8|68717.7|68697.7|655
1581552900000|2020-02-13 00:15:00|68736.2|68716.2|68739|68719|68743|68724.6|68730.9|68712.7|513
1581553200000|2020-02-13 00:20:00|68738.9|68718.9|68736.1|68721.1|68744.7|68724.7|68733|68714.2|425
1581553500000|2020-02-13 00:25:00|68736|68721|68729.4|68709.4|68737.5|68721.1|68723.8|68704.9|477
1581553800000|2020-02-13 00:30:00|68729.3|68709.3|68726|68706|68738|68720.3|68723.3|68705.2|558
1581554100000|2020-02-13 00:35:00|68725.8|68705.8|68725.8|68705.8|68729.6|68712.4|68720.7|68702.9|501
1581554400000|2020-02-13 00:40:00|68725.7|68705.7|68732.6|68717.6|68739.3|68721.6|68722.3|68704.2|503
1581554700000|2020-02-13 00:45:00|68732.5|68717.5|68733|68718|68737.4|68719.7|68725.1|68705.1|408
1581555000000|2020-02-13 00:50:00|68733.1|68718.1|68736.3|68716.3|68738.5|68719.6|68728.5|68711.3|424
1581555300000|2020-02-13 00:55:00|68737.5|68717.5|68735.5|68715.5|68740.9|68723.8|68731.2|68713.9|511
1581555600000|2020-02-13 01:00:00|68736.8|68716.8|68727.5|68712.5|68738.6|68719.3|68726.8|68710.4|500
1581555900000|2020-02-13 01:05:00|68727.6|68712.6|68728.3|68708.3|68732.3|68715.3|68726.3|68707.5|310
1581556200000|2020-02-13 01:10:00|68727.8|68707.8|68724.5|68704.5|68728|68712|68718.9|68701.4|480
1581556500000|2020-02-13 01:15:00|68725.1|68705.1|68730.9|68710.9|68733.5|68715.5|68724.1|68704.1|490
1581556800000|2020-02-13 01:20:00|68731.2|68711.2|68728.8|68708.8|68732.9|68714.5|68725.8|68708.2|439
1581557100000|2020-02-13 01:25:00|68728.9|68708.9|68736.8|68716.8|68738.7|68719.2|68726.2|68708.5|468
1581557400000|2020-02-13 01:30:00|68736.4|68716.4|68741.7|68721.7|68742.6|68724.1|68736|68716.1|441
1581557700000|2020-02-13 01:35:00|68741.8|68721.8|68739.9|68724.9|68745.7|68727.2|68736.9|68719|423
1581558000000|2020-02-13 01:40:00|68739.7|68724.7|68736.7|68721.7|68743.9|68725|68735.8|68718.4|439
1581558300000|2020-02-13 01:45:00|68737.1|68722.1|68733.3|68713.3|68740.1|68722.4|68730.1|68711.8|450
1581558600000|2020-02-13 01:50:00|68732.9|68712.9|68732.3|68712.3|68733.6|68715.4|68722.7|68705.1|364
1581558900000|2020-02-13 01:55:00|68732.2|68712.2|68733.6|68713.6|68737.7|68718.7|68729|68709.9|368
1581559200000|2020-02-13 02:00:00|68733.5|68713.5|68749|68729|68749.6|68732.2|68731.9|68713.5|503
1581559500000|2020-02-13 02:05:00|68748.9|68728.9|68743.9|68723.9|68753.6|68735.9|68741|68723.1|556
1581559800000|2020-02-13 02:10:00|68743.8|68723.8|68738.1|68718.1|68744.7|68726.7|68735.8|68718.1|243
1581560100000|2020-02-13 02:15:00|68738.2|68718.2|68728.3|68708.3|68739.3|68721|68726.5|68707.7|281
1581560400000|2020-02-13 02:20:00|68728.5|68708.5|68732.5|68717.5|68736.1|68719|68726|68708.5|345
1581560700000|2020-02-13 02:25:00|68733.1|68718.1|68736.9|68716.9|68740.9|68721.8|68732.4|68714.1|289
1581561000000|2020-02-13 02:30:00|68736.7|68716.7|68735.7|68715.7|68736.7|68719.7|68729.4|68711.3|306
1581561300000|2020-02-13 02:35:00|68733.7|68718.7|68737|68717|68740.2|68721.2|68732|68714.5|311
1581561600000|2020-02-13 02:40:00|68736.8|68716.8|68739.1|68724.1|68742.7|68725.1|68732.8|68715.2|295
1581561900000|2020-02-13 02:45:00|68739.2|68724.2|68738.9|68718.9|68741.8|68725.7|68736.1|68718.5|292
1581562200000|2020-02-13 02:50:00|68739|68719|68738.2|68718.2|68742.1|68724.8|68735.4|68718|234
1581562500000|2020-02-13 02:55:00|68738.3|68718.3|68752.2|68732.2|68753.3|68734|68736.5|68718|497
1581562800000|2020-02-13 03:00:00|68751.5|68731.5|68761.9|68741.9|68763|68745|68750.9|68731.5|488
1581563100000|2020-02-13 03:05:00|68762.2|68742.2|68758.9|68743.9|68765.7|68747.7|68757.2|68740.6|376
1581563400000|2020-02-13 03:10:00|68758.6|68743.6|68759.5|68739.5|68765.8|68748.4|68757.3|68739.5|358
1581563700000|2020-02-13 03:15:00|68759.4|68739.4|68751.5|68731.5|68761.5|68743|68749|68731|346
1581564000000|2020-02-13 03:20:00|68751.6|68731.6|68752.7|68737.7|68758.3|68740.9|68747.9|68730.3|368
1581564300000|2020-02-13 03:25:00|68752.8|68737.8|68754.3|68734.3|68755.9|68738.6|68751.7|68733.5|327
1581564600000|2020-02-13 03:30:00|68754.6|68734.6|68752|68732|68755|68737.9|68744.8|68727|359
1581564900000|2020-02-13 03:35:00|68749.7|68734.7|68746.2|68731.2|68751.3|68734.9|68744.6|68726.8|331
1581565200000|2020-02-13 03:40:00|68746.3|68731.3|68751.3|68731.3|68751.6|68731.6|68742.6|68723.2|286
1581565500000|2020-02-13 03:45:00|68751.4|68731.4|68751.8|68731.8|68752.4|68734.9|68748|68728.9|238
1581565800000|2020-02-13 03:50:00|68751.9|68731.9|68758.2|68738.2|68759.4|68742.1|68751.8|68731.8|368
1581566100000|2020-02-13 03:55:00|68758.1|68738.1|68749.5|68734.5|68760.4|68742.1|68749.4|68731.2|332
1581566400000|2020-02-13 04:00:00|68749.7|68734.7|68749.1|68734.1|68756.4|68738|68748.5|68731.1|284
1581566700000|2020-02-13 04:05:00|68749|68734|68751|68731|68752.3|68735.2|68748.3|68730.9|239
1581567000000|2020-02-13 04:10:00|68749.4|68734.4|68752.3|68737.3|68755.4|68738.2|68748.9|68731.1|217
1581567300000|2020-02-13 04:15:00|68752.4|68737.4|68761.5|68741.5|68762.7|68745.7|68752.1|68734.5|262
1581567600000|2020-02-13 04:20:00|68761.4|68741.4|68758.4|68738.4|68761.7|68742.5|68755|68737.5|302
1581567900000|2020-02-13 04:25:00|68758.3|68738.3|68761.5|68741.5|68762.6|68744.8|68754.8|68737.5|313
1581568200000|2020-02-13 04:30:00|68761.4|68741.4|68761.6|68741.6|68765.7|68747.6|68757.9|68740.7|320
1581568500000|2020-02-13 04:35:00|68762|68742|68765.3|68745.3|68769.4|68750.9|68758.3|68740.9|351
1581568800000|2020-02-13 04:40:00|68765.4|68745.4|68765.4|68745.4|68768.6|68750.7|68761.5|68743.3|298
1581569100000|2020-02-13 04:45:00|68765.5|68745.5|68771|68751|68772.5|68754.7|68762.8|68745.2|349
1581569400000|2020-02-13 04:50:00|68771.6|68751.6|68771.3|68756.3|68782.5|68762.5|68768.9|68751.3|328
1581569700000|2020-02-13 04:55:00|68771.2|68756.2|68757.7|68737.7|68776|68756.8|68757.4|68737.7|417
1581570000000|2020-02-13 05:00:00|68757.5|68737.5|68754.8|68739.8|68761.3|68743.4|68752.8|68734.9|449
1581570300000|2020-02-13 05:05:00|68754.3|68739.3|68748.4|68733.4|68757|68739.6|68747.9|68730.3|339
1581570600000|2020-02-13 05:10:00|68748.3|68733.3|68754.8|68739.8|68757.8|68739.9|68747.6|68730.2|338
1581570900000|2020-02-13 05:15:00|68754.9|68739.9|68751.7|68731.7|68757.5|68740.4|68748.6|68730.5|352
1581571200000|2020-02-13 05:20:00|68751.6|68731.6|68744.9|68729.9|68752.1|68733.9|68744.4|68726.9|266
1581571500000|2020-02-13 05:25:00|68744.8|68729.8|68761|68741|68765.8|68745.8|68744.7|68727|382
1581571800000|2020-02-13 05:30:00|68761.1|68741.1|68753.5|68733.5|68761.5|68744|68752.7|68733.5|415
1581572100000|2020-02-13 05:35:00|68753.3|68733.3|68744.5|68729.5|68755.6|68736.6|68744|68726.8|377
1581572400000|2020-02-13 05:40:00|68744.4|68729.4|68744.5|68729.5|68750.7|68733.3|68744.1|68726.9|293
1581572700000|2020-02-13 05:45:00|68744.4|68729.4|68748.5|68728.5|68750.6|68732|68744|68726.7|320
1581573000000|2020-02-13 05:50:00|68748.3|68728.3|68742.1|68727.1|68748.7|68729.8|68740.6|68723.2|333
1581573300000|2020-02-13 05:55:00|68741.4|68726.4|68738|68723|68747|68729.1|68737.9|68720.1|487
1581573600000|2020-02-13 06:00:00|68737.9|68722.9|68737.2|68722.2|68745.1|68727.2|68736.3|68717|486
1581573900000|2020-02-13 06:05:00|68736.9|68721.9|68749.4|68729.4|68750|68732|68735.1|68717.8|414
1581574200000|2020-02-13 06:10:00|68749.8|68729.8|68741.6|68726.6|68749.8|68732.5|68741.5|68724|445
1581574500000|2020-02-13 06:15:00|68741.5|68726.5|68734.5|68719.5|68744|68726.5|68734.4|68716.2|476
1581574800000|2020-02-13 06:20:00|68734.6|68719.6|68735.5|68720.5|68739.7|68722|68731.6|68714.3|415
1581575100000|2020-02-13 06:25:00|68735.4|68720.4|68737.6|68717.6|68744.5|68727|68735.3|68717.3|343
1581575400000|2020-02-13 06:30:00|68738|68718|68739.4|68719.4|68740.6|68722.7|68727.9|68710.3|477
1581575700000|2020-02-13 06:35:00|68739.5|68719.5|68743.6|68723.6|68745.2|68727.4|68735.1|68717.6|373
1581576000000|2020-02-13 06:40:00|68744.1|68724.1|68749.5|68734.5|68750.7|68735.4|68741.8|68723.5|371
1581576300000|2020-02-13 06:45:00|68749.6|68734.6|68744.2|68729.2|68752.9|68735.9|68743.6|68726.8|378
1581576600000|2020-02-13 06:50:00|68744.1|68729.1|68740.8|68725.8|68745.6|68729.6|68740.6|68723|270
1581576900000|2020-02-13 06:55:00|68741.4|68726.4|68741|68721|68750.1|68733.1|68740.6|68720.7|366
1581577200000|2020-02-13 07:00:00|68741.4|68721.4|68724.9|68709.9|68745|68727.6|68721.5|68706.4|555
1581577500000|2020-02-13 07:05:00|68725.4|68710.4|68717.8|68702.8|68735.7|68720.5|68717.1|68702.1|650
1581577800000|2020-02-13 07:10:00|68715.2|68700.2|68722.3|68707.3|68730.5|68714.2|68714.8|68699.3|644
1581578100000|2020-02-13 07:15:00|68722.6|68707.6|68719|68704|68726.7|68711.1|68716.5|68699.9|481
1581578400000|2020-02-13 07:20:00|68718.9|68703.9|68696.2|68681.2|68718.9|68703.9|68691.9|68676.9|667
1581578700000|2020-02-13 07:25:00|68696.4|68681.4|68708.7|68693.7|68714.8|68699.8|68693.6|68678.6|711
1581579000000|2020-02-13 07:30:00|68709|68694|68704.5|68689.5|68714.8|68699.8|68704.1|68689.1|699
1581579300000|2020-02-13 07:35:00|68704.8|68689.8|68701.7|68686.7|68707.8|68692.8|68691.7|68676.7|657
1581579600000|2020-02-13 07:40:00|68701.6|68686.6|68705.1|68685.1|68706|68690.4|68700.9|68683.8|583
1581579900000|2020-02-13 07:45:00|68705.3|68685.3|68697.4|68682.4|68708.1|68692.2|68696.2|68680.6|716
1581580200000|2020-02-13 07:50:00|68697.3|68682.3|68698.9|68683.9|68702.6|68687.6|68695.9|68679.2|623
1581580500000|2020-02-13 07:55:00|68699.2|68684.2|68688.1|68673.1|68708.8|68693.8|68687.1|68672.1|673
1581580800000|2020-02-13 08:00:00|68689.6|68674.6|68686.7|68671.7|68711.9|68696.9|68672|68657|865
1581581100000|2020-02-13 08:05:00|68686.6|68671.6|68682.9|68667.9|68686.8|68671.8|68674.1|68659.1|744
1581581400000|2020-02-13 08:10:00|68681.5|68666.5|68680.5|68665.5|68686.4|68671.4|68679.1|68664.1|678
1581581700000|2020-02-13 08:15:00|68680.4|68665.4|68683.6|68668.6|68689.6|68674.6|68677.8|68662.8|591
1581582000000|2020-02-13 08:20:00|68682.8|68667.8|68680.5|68665.5|68690.6|68675.6|68676.4|68661.4|688
1581582300000|2020-02-13 08:25:00|68680.4|68665.4|68678.1|68663.1|68687.2|68672.2|68677.6|68662.6|600
1581582600000|2020-02-13 08:30:00|68678.2|68663.2|68664.5|68644.5|68678.6|68663.6|68659.6|68644.1|696
1581582900000|2020-02-13 08:35:00|68662.2|68647.2|68657.5|68637.5|68666.3|68651.3|68649.7|68634.7|677
1581583200000|2020-02-13 08:40:00|68657.4|68637.4|68655.7|68635.7|68661.1|68643.7|68649.6|68631.6|751
1581583500000|2020-02-13 08:45:00|68654.8|68634.8|68644.4|68629.4|68659.9|68643.3|68643.5|68627|660
1581583800000|2020-02-13 08:50:00|68644.6|68629.6|68642.8|68627.8|68647.8|68632|68636.8|68621.8|613
1581584100000|2020-02-13 08:55:00|68643.6|68628.6|68642.2|68627.2|68653.7|68638.7|68638.1|68623.1|665
1581584400000|2020-02-13 09:00:00|68642.3|68627.3|68638.6|68623.6|68643.6|68627.3|68630|68613.8|671
1581584700000|2020-02-13 09:05:00|68638.7|68623.7|68644.8|68629.8|68649.3|68634.3|68630.3|68615.3|672
1581585000000|2020-02-13 09:10:00|68644.7|68629.7|68651.9|68636.9|68654|68639|68638|68623|727
1581585300000|2020-02-13 09:15:00|68652|68637|68666.6|68651.6|68669.6|68654.6|68651.8|68636.8|797
1581585600000|2020-02-13 09:20:00|68666.5|68651.5|68657.9|68642.9|68675.1|68660.1|68657.6|68642.6|926
1581585900000|2020-02-13 09:25:00|68657.8|68642.8|68649.3|68634.3|68661.3|68646.3|68641.9|68626.9|789
1581586200000|2020-02-13 09:30:00|68649.1|68634.1|68648.6|68633.6|68659.1|68641.7|68638|68623|589
1581586500000|2020-02-13 09:35:00|68648.5|68633.5|68658.3|68643.3|68659.2|68643.8|68648.1|68633.1|519
1581586800000|2020-02-13 09:40:00|68658.4|68643.4|68654.1|68639.1|68667.5|68652.5|68654|68639|693
1581587100000|2020-02-13 09:45:00|68654|68639|68661.7|68646.7|68663.3|68646.9|68647.9|68631.1|599
1581587400000|2020-02-13 09:50:00|68661.8|68646.8|68649.3|68634.3|68661.8|68646.8|68645.8|68630.8|637
1581587700000|2020-02-13 09:55:00|68649.4|68634.4|68666.6|68651.6|68670.9|68655.9|68649|68634|668
1581588000000|2020-02-13 10:00:00|68666|68651|68675.3|68660.3|68681.6|68665|68665.2|68650.2|794
1581588300000|2020-02-13 10:05:00|68675.2|68660.2|68676|68661|68685.5|68669.5|68669.2|68654.2|717
1581588600000|2020-02-13 10:10:00|68675.9|68660.9|68675.5|68660.5|68678.6|68663|68666.3|68650.8|710
1581588900000|2020-02-13 10:15:00|68675.4|68660.4|68691.6|68676.6|68694.1|68679.1|68671.6|68656.6|647
1581589200000|2020-02-13 10:20:00|68691.5|68676.5|68672.5|68657.5|68692.2|68677.2|68669.9|68654.9|641
1581589500000|2020-02-13 10:25:00|68672.2|68657.2|68666.5|68651.5|68672.8|68657.8|68660.2|68645.2|672
1581589800000|2020-02-13 10:30:00|68666.6|68651.6|68664.3|68649.3|68675.3|68660.3|68662.5|68646.4|606
1581590100000|2020-02-13 10:35:00|68664.2|68649.2|68647.9|68632.9|68664.2|68649.2|68647.8|68632.8|585
1581590400000|2020-02-13 10:40:00|68648.2|68633.2|68664.4|68649.4|68664.9|68649.9|68636.3|68621.3|672
1581590700000|2020-02-13 10:45:00|68661.6|68646.6|68679.5|68664.5|68684.5|68669.5|68661.5|68646.5|751
1581591000000|2020-02-13 10:50:00|68679.4|68664.4|68683.2|68668.2|68689.5|68674.5|68674.7|68659.7|592
1581591300000|2020-02-13 10:55:00|68682.2|68667.2|68723.3|68708.3|68723.8|68708.8|68681.3|68664.5|737
1581591600000|2020-02-13 11:00:00|68723.5|68708.5|68757|68742|68757|68742|68713.2|68698.2|872
1581591900000|2020-02-13 11:05:00|68757.2|68742.2|68751.7|68736.7|68758.9|68743.9|68748.6|68732.7|702
1581592200000|2020-02-13 11:10:00|68751.8|68736.8|68747.8|68727.8|68752|68737|68736.7|68721.6|649
1581592500000|2020-02-13 11:15:00|68748|68728|68732|68717|68748|68729.5|68731.3|68716.3|579
1581592800000|2020-02-13 11:20:00|68731.7|68716.7|68772|68757|68777.4|68762.4|68730.1|68714|690
1581593100000|2020-02-13 11:25:00|68772.1|68757.1|68765.3|68750.3|68774.3|68757.5|68754.3|68739.1|839
1581593400000|2020-02-13 11:30:00|68765.2|68750.2|68745.6|68730.6|68765.4|68750.4|68740.2|68724.7|703
1581593700000|2020-02-13 11:35:00|68745.3|68730.3|68755.5|68740.5|68763.7|68748.7|68742|68727|768
1581594000000|2020-02-13 11:40:00|68755|68740|68765.3|68750.3|68768.6|68753.6|68746.5|68730.5|643
1581594300000|2020-02-13 11:45:00|68765.4|68750.4|68762.8|68747.8|68767.9|68752.9|68756.6|68741.6|771
1581594600000|2020-02-13 11:50:00|68762.9|68747.9|68764.2|68749.2|68766.3|68751.3|68753.7|68738.7|810
1581594900000|2020-02-13 11:55:00|68764.3|68749.3|68827.6|68807.6|68838.3|68818.3|68755.3|68740.3|963
1581595200000|2020-02-13 12:00:00|68827.4|68807.4|68830.9|68815.9|68837.9|68822.9|68811.1|68796.1|877
1581595500000|2020-02-13 12:05:00|68831|68816|68842.1|68827.1|68848.6|68833.6|68825.6|68810.6|892
1581595800000|2020-02-13 12:10:00|68841.8|68826.8|68840.8|68825.8|68854.8|68839.3|68838|68823|896
1581596100000|2020-02-13 12:15:00|68840.4|68825.4|68829.5|68814.5|68842.1|68827.1|68825|68810|763
1581596400000|2020-02-13 12:20:00|68829.4|68814.4|68842.1|68827.1|68842.4|68827.4|68829.4|68814.4|773
1581596700000|2020-02-13 12:25:00|68842|68827|68825.3|68810.3|68842.4|68827.4|68822.2|68807.2|600
1581597000000|2020-02-13 12:30:00|68825.2|68810.2|68816.2|68801.2|68829|68814|68812.9|68797.9|702
1581597300000|2020-02-13 12:35:00|68816.3|68801.3|68805.9|68790.9|68817.7|68802.7|68789.9|68774.9|858
1581597600000|2020-02-13 12:40:00|68806.2|68791.2|68765.9|68750.9|68806.7|68791.7|68762.2|68747.2|865
1581597900000|2020-02-13 12:45:00|68765.6|68750.6|68766.9|68751.9|68770.1|68755.1|68751.2|68736.2|756
1581598200000|2020-02-13 12:50:00|68766.7|68751.7|68769.6|68754.6|68772.9|68755.7|68760.6|68745.6|701
1581598500000|2020-02-13 12:55:00|68769.7|68754.7|68786.9|68771.9|68796.8|68781.8|68766.1|68751.1|810
1581598800000|2020-02-13 13:00:00|68787|68772|68785.4|68770.4|68804.8|68788.9|68782|68767|770
1581599100000|2020-02-13 13:05:00|68785.3|68770.3|68796.2|68781.2|68796.3|68781.3|68775.5|68760.5|673
1581599400000|2020-02-13 13:10:00|68796.3|68781.3|68771.3|68751.3|68796.3|68781.3|68766.8|68749.5|670
1581599700000|2020-02-13 13:15:00|68771.4|68751.4|68757.5|68742.5|68771.6|68755.5|68753.2|68736|675
1581600000000|2020-02-13 13:20:00|68757.4|68742.4|68790.3|68775.3|68792.7|68777.7|68755.4|68740.4|598
1581600300000|2020-02-13 13:25:00|68789.8|68774.8|68807.1|68787.1|68812.1|68795.9|68789.4|68774.4|706
1581600600000|2020-02-13 13:30:00|68807.9|68787.9|68829.2|68814.2|68831.8|68816.8|68795.9|68776.6|822
1581600900000|2020-02-13 13:35:00|68828.5|68813.5|68822.9|68807.9|68831.8|68816.8|68812.8|68797.8|825
1581601200000|2020-02-13 13:40:00|68824.5|68809.5|68834|68819|68837.2|68822.2|68816.9|68801.9|667
1581601500000|2020-02-13 13:45:00|68834.1|68819.1|68838.3|68823.3|68841.1|68826.1|68825.5|68810.5|783
1581601800000|2020-02-13 13:50:00|68838.4|68823.4|68837.4|68822.4|68853.6|68838.6|68837.2|68822.2|790
1581602100000|2020-02-13 13:55:00|68837.6|68822.6|68843.3|68828.3|68849.8|68834.8|68833.5|68818.5|723
1581602400000|2020-02-13 14:00:00|68843.7|68828.7|68856.2|68841.2|68865.7|68850.7|68837.2|68822.2|778
1581602700000|2020-02-13 14:05:00|68855.9|68840.9|68869.8|68854.8|68886.3|68871.3|68855.3|68840.3|901
1581603000000|2020-02-13 14:10:00|68869.6|68854.6|68876.4|68861.4|68889.4|68874.4|68869|68854|773
1581603300000|2020-02-13 14:15:00|68876.6|68861.6|68864|68849|68886.5|68869.3|68860.6|68845.6|895
1581603600000|2020-02-13 14:20:00|68864.3|68849.3|68857.9|68842.9|68870.2|68855.2|68856|68840.5|613
1581603900000|2020-02-13 14:25:00|68858|68843|68850.2|68835.2|68866.5|68849|68850.2|68835.2|613
1581604200000|2020-02-13 14:30:00|68850.3|68835.3|68831.1|68816.1|68850.6|68835.6|68830.3|68814.9|827
1581604500000|2020-02-13 14:35:00|68831|68816|68811|68796|68833|68818|68809.9|68794.9|846
1581604800000|2020-02-13 14:40:00|68811.2|68796.2|68835.5|68820.5|68842.3|68827|68798.5|68783.5|910
1581605100000|2020-02-13 14:45:00|68835.6|68820.6|68835.9|68820.9|68847.7|68832.7|68831.8|68816.8|909
1581605400000|2020-02-13 14:50:00|68836|68821|68845.7|68830.7|68854.1|68839.1|68831|68816|793
1581605700000|2020-02-13 14:55:00|68845.2|68830.2|68838.8|68823.8|68861|68846|68837.7|68821.6|933
1581606000000|2020-02-13 15:00:00|68839|68824|68843.5|68828.5|68851.5|68836.5|68819.7|68804.7|1017
1581606300000|2020-02-13 15:05:00|68843.8|68828.8|68900.5|68885.5|68903.4|68888.1|68842.8|68827.8|891
1581606600000|2020-02-13 15:10:00|68899.9|68884.9|68895.6|68880.6|68902.8|68887.8|68881.8|68866.8|900
1581606900000|2020-02-13 15:15:00|68895.4|68880.4|68913.2|68898.2|68926.4|68906.4|68883.6|68866.9|967
1581607200000|2020-02-13 15:20:00|68914.2|68899.2|68963.3|68948.3|68975.1|68957.7|68914.2|68899.2|1111
1581607500000|2020-02-13 15:25:00|68963.6|68948.6|68948.4|68933.4|68965.3|68950.3|68942.1|68925.1|956
1581607800000|2020-02-13 15:30:00|68950.5|68935.5|68937.5|68922.5|68960.1|68944.6|68933|68917.4|867
1581608100000|2020-02-13 15:35:00|68937.4|68922.4|68906.3|68891.3|68940.9|68924.7|68904.6|68889.6|881
1581608400000|2020-02-13 15:40:00|68907.6|68892.6|68912.1|68897.1|68928.9|68913.9|68905.7|68890.7|789
1581608700000|2020-02-13 15:45:00|68911.9|68896.9|68891.4|68876.4|68914.8|68899.8|68890.4|68873.3|833
1581609000000|2020-02-13 15:50:00|68891.5|68876.5|68914.9|68899.9|68915.4|68900.2|68888.8|68872.5|888
1581609300000|2020-02-13 15:55:00|68915.2|68900.2|68881.1|68866.1|68937.1|68922.1|68874.7|68859.7|1053
1581609600000|2020-02-13 16:00:00|68880.1|68865.1|68865.2|68845.2|68887.1|68872.1|68861.2|68845.1|962
1581609900000|2020-02-13 16:05:00|68861.9|68846.9|68859.5|68844.5|68871.6|68855.8|68846.3|68829.1|823
1581610200000|2020-02-13 16:10:00|68859.3|68844.3|68872.7|68857.7|68880.2|68864.8|68859|68842|717
1581610500000|2020-02-13 16:15:00|68870.2|68855.2|68865.7|68850.7|68879.6|68861.7|68855.2|68838.1|762
1581610800000|2020-02-13 16:20:00|68865.5|68850.5|68866.2|68851.2|68873.2|68855.8|68857.6|68842.6|725
1581611100000|2020-02-13 16:25:00|68866.4|68851.4|68860|68845|68872.6|68856.4|68853.7|68838.2|698
1581611400000|2020-02-13 16:30:00|68859.7|68844.7|68872.7|68857.7|68880.8|68865.8|68858.9|68842.7|819
1581611700000|2020-02-13 16:35:00|68872.9|68857.9|68868.8|68848.8|68882.8|68865.6|68855.7|68838.7|771
1581612000000|2020-02-13 16:40:00|68868.6|68848.6|68875.9|68855.9|68876.9|68861.9|68863.3|68846.1|679
1581612300000|2020-02-13 16:45:00|68875.8|68855.8|68881.7|68866.7|68889.8|68873.8|68872.2|68855.8|675
1581612600000|2020-02-13 16:50:00|68881.8|68866.8|68878.1|68863.1|68888.2|68870.8|68876.5|68859.9|648
1581612900000|2020-02-13 16:55:00|68878|68863|68893.3|68873.3|68893.3|68875.8|68873.6|68857|670
1581613200000|2020-02-13 17:00:00|68892.8|68872.8|68895.3|68880.3|68900.5|68883.7|68887.2|68869.9|690
1581613500000|2020-02-13 17:05:00|68895.2|68880.2|68908.6|68893.6|68911|68893.9|68891.9|68874.5|625
1581613800000|2020-02-13 17:10:00|68908.5|68893.5|68923.9|68908.9|68940.2|68920.2|68902.1|68887.1|673
1581614100000|2020-02-13 17:15:00|68923.8|68908.8|68921.1|68906.1|68929.3|68912.1|68910.8|68894.5|571
1581614400000|2020-02-13 17:20:00|68921|68906|68910.5|68895.5|68943.9|68928.9|68907.2|68892.2|765
1581614700000|2020-02-13 17:25:00|68910.7|68895.7|68924.6|68909.6|68926.9|68911.9|68904.4|68887.5|634
1581615000000|2020-02-13 17:30:00|68925.4|68910.4|68921.8|68901.8|68931.4|68916.4|68918.7|68901.3|600
1581615300000|2020-02-13 17:35:00|68921.7|68901.7|68926.5|68911.5|68938.6|68920.7|68908.4|68890.5|685
1581615600000|2020-02-13 17:40:00|68926.6|68911.6|68926.1|68906.1|68933.4|68915.5|68922.1|68904.4|633
1581615900000|2020-02-13 17:45:00|68926.3|68906.3|68925.8|68910.8|68936.4|68918.8|68923.4|68905.9|622
1581616200000|2020-02-13 17:50:00|68925.9|68910.9|68919.1|68904.1|68932.5|68914.8|68913.2|68897.5|577
1581616500000|2020-02-13 17:55:00|68919.5|68904.5|68919.8|68899.8|68925.9|68910.9|68911.9|68894.4|822
1581616800000|2020-02-13 18:00:00|68920|68900|68924.1|68904.1|68926|68908|68910.6|68892.8|826
1581617100000|2020-02-13 18:05:00|68922.3|68907.3|68912.7|68892.7|68928.6|68911.2|68908.7|68891.1|635
1581617400000|2020-02-13 18:10:00|68913|68893|68918.2|68903.2|68921.4|68903.7|68910.4|68893|669
1581617700000|2020-02-13 18:15:00|68918|68903|68927.3|68912.3|68930.1|68914.2|68914.6|68897.6|580
1581618000000|2020-02-13 18:20:00|68928.2|68913.2|68931|68916|68940.4|68923.1|68923.6|68908.6|682
1581618300000|2020-02-13 18:25:00|68930.9|68915.9|68928.5|68908.5|68938.1|68920.5|68925.7|68908.3|543
1581618600000|2020-02-13 18:30:00|68928.3|68908.3|68924.1|68909.1|68934|68916.3|68923.6|68907|532
1581618900000|2020-02-13 18:35:00|68924|68909|68920.2|68905.2|68925.8|68909.4|68915.5|68898.6|560
1581619200000|2020-02-13 18:40:00|68920.3|68905.3|68914.7|68899.7|68922.9|68906.2|68914|68897.1|427
1581619500000|2020-02-13 18:45:00|68914.4|68899.4|68917|68902|68924.2|68906.6|68914.4|68899.2|443
1581619800000|2020-02-13 18:50:00|68917.2|68902.2|68922.4|68907.4|68926|68908.9|68914|68897.4|480
1581620100000|2020-02-13 18:55:00|68922.3|68907.3|68918.7|68903.7|68925.9|68909|68915.8|68898.9|478
1581620400000|2020-02-13 19:00:00|68918.5|68903.5|68923.1|68903.1|68924.3|68906.9|68915.7|68897.9|535
1581620700000|2020-02-13 19:05:00|68922.9|68902.9|68928.1|68908.1|68930.6|68913.6|68919.9|68902.8|487
1581621000000|2020-02-13 19:10:00|68927.9|68907.9|68922.9|68902.9|68928.6|68908.6|68916.5|68898.6|416
1581621300000|2020-02-13 19:15:00|68922.6|68902.6|68911.5|68896.5|68925.3|68908.1|68910.8|68893|468
1581621600000|2020-02-13 19:20:00|68911.9|68896.9|68913.2|68898.2|68921.1|68904.3|68911.5|68895.1|458
1581621900000|2020-02-13 19:25:00|68913.3|68898.3|68922.7|68902.7|68925.4|68907.9|68908.5|68891.8|487
1581622200000|2020-02-13 19:30:00|68922.8|68902.8|68914.8|68894.8|68924.7|68906.9|68912.1|68893.9|509
1581622500000|2020-02-13 19:35:00|68911.5|68896.5|68915.1|68900.1|68920|68902.1|68907.4|68888.4|446
1581622800000|2020-02-13 19:40:00|68917.7|68897.7|68919.9|68899.9|68923.3|68905|68913.9|68896.8|419
1581623100000|2020-02-13 19:45:00|68919.7|68899.7|68912.8|68897.8|68920.3|68900.3|68911.3|68894|384
1581623400000|2020-02-13 19:50:00|68912.7|68897.7|68915|68895|68916.2|68899.2|68907.4|68890.5|434
1581623700000|2020-02-13 19:55:00|68915.1|68895.1|68909.6|68894.6|68915.7|68898.5|68903.5|68886|554
1581624000000|2020-02-13 20:00:00|68910.7|68895.7|68908.7|68888.7|68917.1|68899.1|68897.3|68879.5|712
1581624300000|2020-02-13 20:05:00|68908.4|68888.4|68909.9|68894.9|68912.4|68895.4|68905.8|68887.2|469
1581624600000|2020-02-13 20:10:00|68910|68895|68910.5|68895.5|68918|68900.9|68909.5|68893.5|498
1581624900000|2020-02-13 20:15:00|68910.6|68895.6|68914|68894|68914.9|68897.2|68909.4|68891.2|495
1581625200000|2020-02-13 20:20:00|68914.2|68894.2|68920.4|68900.4|68920.6|68902.3|68913.2|68893.7|418
1581625500000|2020-02-13 20:25:00|68917.3|68902.3|68921.2|68901.2|68922|68904|68913.6|68896|410
1581625800000|2020-02-13 20:30:00|68921.3|68901.3|68917.9|68902.9|68923.1|68906.2|68913.1|68895.4|552
1581626100000|2020-02-13 20:35:00|68917.7|68902.7|68920.7|68900.7|68925.3|68908.3|68916.1|68899.9|474
1581626400000|2020-02-13 20:40:00|68920.6|68900.6|68916.6|68901.6|68924.9|68907.1|68912.9|68895|464
1581626700000|2020-02-13 20:45:00|68916.1|68901.1|68917.9|68897.9|68922.7|68904.6|68915.6|68897.4|517
1581627000000|2020-02-13 20:50:00|68918.1|68898.1|68925.2|68905.2|68925.8|68905.8|68916.3|68896.3|520
1581627300000|2020-02-13 20:55:00|68925.4|68905.4|68926.4|68906.4|68928.2|68908.2|68919.8|68899.8|623
1581627600000|2020-02-13 21:00:00|68926.1|68906.1|68929.3|68909.3|68929.5|68909.5|68926.1|68906.1|364
1581627900000|2020-02-13 21:05:00|68929.2|68909.2|68933.7|68913.7|68938.5|68918.5|68928.7|68909.1|405
1581628200000|2020-02-13 21:10:00|68933.6|68913.6|68940.2|68920.2|68941.3|68921.3|68933.6|68913.6|345
1581628500000|2020-02-13 21:15:00|68940.3|68920.3|68940.1|68920.1|68941.8|68921.8|68938.1|68918.1|261
1581628800000|2020-02-13 21:20:00|68940.2|68920.2|68946.3|68926.3|68947.4|68927.4|68939.8|68919.8|300
1581629100000|2020-02-13 21:25:00|68946.4|68926.4|68940|68920|68947.4|68927.4|68939.7|68919.7|255
1581629400000|2020-02-13 21:30:00|68941.2|68921.2|68936.8|68916.8|68942.8|68922.8|68934.9|68914.9|298
1581629700000|2020-02-13 21:35:00|68936.7|68916.7|68935.9|68915.9|68938.9|68918.9|68935|68915|261
1581630000000|2020-02-13 21:40:00|68935.8|68915.8|68932|68912|68941.1|68921.1|68932|68912|295
1581630300000|2020-02-13 21:45:00|68932.2|68912.2|68935.5|68915.5|68938.2|68918.2|68932.2|68912.2|422
1581630600000|2020-02-13 21:50:00|68935.6|68915.6|68937.1|68917.1|68938.6|68918.6|68935.4|68915.4|391
1581630900000|2020-02-13 21:55:00|68937.3|68917.3|68940.5|68902|68946.1|68924.1|68936.7|68899.5|469
1581631200000|2020-02-13 22:00:00|68941.2|68902.7|68943.3|68904.5|68945.5|68920.1|68931.1|68895.8|129
1581631500000|2020-02-13 22:05:00|68946.4|68899.3|68929.1|68905.3|68955.3|68913|68928.3|68890.5|241
1581631800000|2020-02-13 22:10:00|68935.3|68898|68948.4|68919.2|68955.1|68924.8|68927|68893.8|417
1581632100000|2020-02-13 22:15:00|68947.9|68919.4|68939.2|68917.4|68949.6|68923.2|68938|68915|378
1581632400000|2020-02-13 22:20:00|68940.1|68917.5|68946.1|68921.4|68953.5|68924.5|68938.5|68916.3|402
1581632700000|2020-02-13 22:25:00|68946|68921.2|68942|68915.5|68946.9|68923.3|68938|68914.9|339
1581633000000|2020-02-13 22:30:00|68941.7|68915.7|68942.2|68920.2|68947.4|68922|68935.8|68912.8|342
1581633300000|2020-02-13 22:35:00|68940.2|68920.1|68941|68921|68945.4|68925.2|68939.5|68918.8|205
1581633600000|2020-02-13 22:40:00|68941.1|68921.1|68942.8|68920.7|68944.4|68922.4|68940.2|68919|213
1581633900000|2020-02-13 22:45:00|68943|68921.3|68936.2|68916.2|68943.4|68922.4|68935.6|68915.6|236
1581634200000|2020-02-13 22:50:00|68936.1|68916.1|68938.1|68918.1|68940.5|68920.5|68935.7|68915.7|278
1581634500000|2020-02-13 22:55:00|68938|68918|68931.2|68911.2|68939.3|68919.3|68925.1|68887.5|368
1581634800000|2020-02-13 23:00:00|68931.3|68911.3|68936.5|68916.5|68938.2|68918.2|68931.3|68911.3|360
1581635100000|2020-02-13 23:05:00|68936.4|68916.4|68942.7|68922.7|68944.4|68924.4|68935.1|68915.1|244
1581635400000|2020-02-13 23:10:00|68943.1|68923.1|68940.4|68920.4|68944|68924|68939.9|68919.9|301
1581635700000|2020-02-13 23:15:00|68940.5|68920.5|68935.7|68915.7|68941.2|68921.2|68935.6|68915.6|438
1581636000000|2020-02-13 23:20:00|68935.8|68915.8|68943.3|68923.3|68945.2|68925.2|68935.7|68915.7|403
1581636300000|2020-02-13 23:25:00|68943.2|68923.2|68936.2|68916.2|68943.6|68923.6|68934.2|68914.2|323
1581636600000|2020-02-13 23:30:00|68936.7|68916.7|68937|68917|68943|68923|68936.4|68916.4|450
1581636900000|2020-02-13 23:35:00|68937.1|68917.1|68938|68918|68938.4|68918.4|68933.1|68913.1|396
1581637200000|2020-02-13 23:40:00|68937.9|68917.9|68932.5|68912.5|68939.4|68919.4|68929.9|68909.9|452
1581637500000|2020-02-13 23:45:00|68932.6|68912.6|68929.1|68909.1|68937.9|68917.9|68928.6|68908.6|277
1581637800000|2020-02-13 23:50:00|68928.8|68908.8|68923.3|68903.3|68929.7|68909.7|68922.3|68902.3|233
1581638100000|2020-02-13 23:55:00|68923.4|68903.4|68925.4|68905.4|68926.5|68906.5|68921.7|68901.7|264
1581638400000|2020-02-14 00:00:00|68921.4|68906.4|68951.9|68931.9|68952.7|68932.7|68921.2|68903.4|564
1581638700000|2020-02-14 00:05:00|68951.8|68931.8|68956.1|68936.1|68959|68939|68945.2|68927.2|528
1581639000000|2020-02-14 00:10:00|68955.7|68935.7|68983|68963|69016.2|68996.2|68955.5|68935.5|633
1581639300000|2020-02-14 00:15:00|68982.9|68962.9|68969.7|68949.7|68982.9|68962.9|68962.1|68942.1|633
1581639600000|2020-02-14 00:20:00|68969.9|68949.9|68971.4|68951.4|68977.9|68957.9|68966.6|68946.6|543
1581639900000|2020-02-14 00:25:00|68971.5|68951.5|68982.4|68962.4|68982.8|68965.5|68971.4|68951.4|576
1581640200000|2020-02-14 00:30:00|68982.3|68962.3|68976.2|68956.2|68985|68965|68974.9|68954.9|533
1581640500000|2020-02-14 00:35:00|68976.6|68956.6|68964.3|68944.3|68979.1|68959.4|68962.9|68942.9|500
1581640800000|2020-02-14 00:40:00|68964.5|68944.5|68962.5|68942.5|68966.3|68947.5|68960.9|68940.9|413
1581641100000|2020-02-14 00:45:00|68962.3|68942.3|68955.8|68935.8|68963.1|68945.3|68953.4|68935.3|349
1581641400000|2020-02-14 00:50:00|68956|68936|68952.6|68932.6|68960.4|68940.4|68952.6|68932.6|474
1581641700000|2020-02-14 00:55:00|68952.1|68932.1|68945.7|68925.7|68954.5|68935.2|68943.3|68923.3|564
1581642000000|2020-02-14 01:00:00|68945.6|68925.6|68950.3|68930.3|68956.2|68936.2|68945.3|68925.3|469
1581642300000|2020-02-14 01:05:00|68950.2|68930.2|68948.3|68928.3|68958.6|68938.6|68947.5|68927.8|361
1581642600000|2020-02-14 01:10:00|68948.4|68928.4|68948.2|68928.2|68950.7|68932.3|68943.9|68923.9|432
1581642900000|2020-02-14 01:15:00|68948.5|68928.5|68952.5|68932.5|68953.4|68935.1|68944.8|68924.8|482
1581643200000|2020-02-14 01:20:00|68952.3|68932.3|68958.1|68938.1|68962.5|68942.5|68951.5|68931.5|425
1581643500000|2020-02-14 01:25:00|68958.2|68938.2|68960.4|68945.4|68965.2|68945.6|68954.9|68937.6|389
1581643800000|2020-02-14 01:30:00|68960.3|68945.3|68960.6|68945.6|68965.6|68946.4|68959.4|68941.3|398
1581644100000|2020-02-14 01:35:00|68960.8|68945.8|68972.7|68952.7|68976.4|68956.4|68959.8|68942.5|554
1581644400000|2020-02-14 01:40:00|68972.6|68952.6|68963.9|68943.9|68976.9|68958.7|68963.9|68943.9|413
1581644700000|2020-02-14 01:45:00|68964|68944|68961.5|68941.5|68964.9|68944.9|68958.7|68940.3|406
1581645000000|2020-02-14 01:50:00|68961.1|68941.1|68966.8|68946.8|68969.6|68949.6|68957|68937|463
1581645300000|2020-02-14 01:55:00|68966.6|68946.6|68958.2|68938.2|68968|68948|68949.1|68929.1|570
1581645600000|2020-02-14 02:00:00|68958.1|68938.1|68960.9|68940.9|68964.2|68944.4|68956.4|68937.7|437
1581645900000|2020-02-14 02:05:00|68961|68941|68962.3|68942.3|68963.1|68943.1|68951|68931|474
1581646200000|2020-02-14 02:10:00|68962.1|68942.1|68965.3|68945.3|68966.3|68947.5|68961.4|68941.4|339
1581646500000|2020-02-14 02:15:00|68965.4|68945.4|68968.2|68948.2|68969.9|68951.6|68961.6|68944.3|350
1581646800000|2020-02-14 02:20:00|68968.3|68948.3|68963|68943|68968.5|68950.2|68958.9|68938.9|374
1581647100000|2020-02-14 02:25:00|68962.9|68942.9|68964.6|68944.6|68966.2|68946.2|68956.2|68938|385
1581647400000|2020-02-14 02:30:00|68964.7|68944.7|68959.8|68939.8|68966.5|68948.1|68958.3|68938.3|418
1581647700000|2020-02-14 02:35:00|68959.4|68939.4|68958.4|68938.4|68960.2|68942.9|68956.2|68937.6|307
1581648000000|2020-02-14 02:40:00|68958.3|68938.3|68962.8|68942.8|68963.6|68945.3|68953.3|68935.4|287
1581648300000|2020-02-14 02:45:00|68962.9|68942.9|68958.7|68938.7|68964|68946.1|68954.8|68938.1|280
1581648600000|2020-02-14 02:50:00|68958.8|68938.8|68959.1|68939.1|68959.6|68940.9|68951.9|68931.9|383
1581648900000|2020-02-14 02:55:00|68958.9|68938.9|68954|68934|68963.6|68944.9|68953.3|68933.6|439
1581649200000|2020-02-14 03:00:00|68953.8|68933.8|68962.1|68942.1|68965.8|68945.8|68953.6|68933.6|618
1581649500000|2020-02-14 03:05:00|68961.6|68941.6|68954.8|68934.8|68963.1|68943.1|68951.7|68934.3|405
1581649800000|2020-02-14 03:10:00|68955.1|68935.1|68962.7|68942.7|68963.1|68945.3|68952.1|68934.6|362
1581650100000|2020-02-14 03:15:00|68962.4|68942.4|68959.6|68939.6|68963.2|68943.2|68956.8|68936.8|374
1581650400000|2020-02-14 03:20:00|68959.5|68939.5|68968.7|68948.7|68968.8|68950.9|68952.4|68935|444
1581650700000|2020-02-14 03:25:00|68968.4|68948.4|68964.4|68944.4|68969.5|68950.7|68961.8|68943.9|383
1581651000000|2020-02-14 03:30:00|68961.9|68946.9|68968.9|68948.9|68969.7|68952.8|68961.7|68944.1|255
1581651300000|2020-02-14 03:35:00|68969|68949|68971.7|68951.7|68972.3|68954.7|68965.6|68947.4|325
1581651600000|2020-02-14 03:40:00|68971.4|68951.4|68971.6|68951.6|68976.7|68958|68968.8|68950.9|311
1581651900000|2020-02-14 03:45:00|68971.7|68951.7|68981.5|68961.5|68983|68964.6|68971.7|68951.7|403
1581652200000|2020-02-14 03:50:00|68981.4|68961.4|68988.6|68968.6|68992|68972|68979.6|68961.2|489
1581652500000|2020-02-14 03:55:00|68989|68969|68991.3|68971.3|68992.9|68974.5|68984.7|68967.1|353
1581652800000|2020-02-14 04:00:00|68991.1|68971.1|68979.8|68964.8|68991.6|68973|68979.8|68962.3|388
1581653100000|2020-02-14 04:05:00|68979.9|68964.9|68986.2|68966.2|68986.2|68966.2|68978.1|68960.7|316
1581653400000|2020-02-14 04:10:00|68986.5|68966.5|68991.6|68971.6|68993.3|68974.8|68985.6|68966.5|284
1581653700000|2020-02-14 04:15:00|68991.5|68971.5|68985.1|68965.1|68991.7|68971.7|68983.7|68963.7|261
1581654000000|2020-02-14 04:20:00|68985.3|68965.3|68984.3|68964.3|68988.7|68970.3|68981|68963.5|306
1581654300000|2020-02-14 04:25:00|68984.1|68964.1|68981.9|68961.9|68984.3|68964.3|68978.4|68960.5|208
1581654600000|2020-02-14 04:30:00|68982.1|68962.1|68984.1|68964.1|68984.4|68965.1|68978.4|68960.9|228
1581654900000|2020-02-14 04:35:00|68981.4|68966.4|68982|68962|68984.5|68966.8|68979.3|68961.3|266
1581655200000|2020-02-14 04:40:00|68982.1|68962.1|68981.9|68961.9|68983|68964.6|68978.7|68960.8|257
1581655500000|2020-02-14 04:45:00|68982.1|68962.1|68983|68963|68984.1|68965.8|68978.4|68960.5|315
1581655800000|2020-02-14 04:50:00|68983.4|68963.4|68982.6|68962.6|68983.5|68966|68979.7|68961.2|196
1581656100000|2020-02-14 04:55:00|68981.7|68961.7|68979|68959|68986.1|68966.1|68975.9|68958|414
1581656400000|2020-02-14 05:00:00|68978.6|68958.6|68975.4|68955.4|68979|68959|68969.1|68949.1|438
1581656700000|2020-02-14 05:05:00|68975.3|68955.3|68974.5|68954.5|68975.7|68957.4|68971.1|68952.5|267
1581657000000|2020-02-14 05:10:00|68975.3|68955.3|68972.7|68952.7|68975.8|68957.8|68971.4|68952|214
1581657300000|2020-02-14 05:15:00|68972.5|68952.5|68970.8|68950.8|68974.3|68955.7|68966.8|68949.2|319
1581657600000|2020-02-14 05:20:00|68970.7|68950.7|68969.3|68949.3|68971.8|68954|68967.4|68948.3|348
1581657900000|2020-02-14 05:25:00|68969.4|68949.4|68968.2|68948.2|68969.8|68952.5|68966|68948|181
1581658200000|2020-02-14 05:30:00|68968.4|68948.4|68972.1|68952.1|68972.5|68955|68965.2|68945.2|244
1581658500000|2020-02-14 05:35:00|68969.6|68954.6|68971.7|68951.7|68976.9|68958.6|68968|68950.7|325
1581658800000|2020-02-14 05:40:00|68971.4|68951.4|68966.7|68946.7|68972.7|68952.7|68962.7|68944.7|344
1581659100000|2020-02-14 05:45:00|68963.5|68943.5|68965.9|68945.9|68966.9|68949.4|68960.6|68941.1|356
1581659400000|2020-02-14 05:50:00|68963.4|68948.4|68954.6|68939.6|68966.4|68948.8|68954.6|68936.5|401
1581659700000|2020-02-14 05:55:00|68954.8|68939.8|68953.3|68933.3|68960|68942.1|68949.6|68931.4|510
1581660000000|2020-02-14 06:00:00|68953|68933|68967.1|68947.1|68969.5|68949.5|68952.1|68932.1|520
1581660300000|2020-02-14 06:05:00|68967|68947|68971.8|68951.8|68974.5|68956.6|68964.5|68945.5|324
1581660600000|2020-02-14 06:10:00|68971.7|68951.7|68965.4|68945.4|68976.8|68957.5|68962.1|68945|390
1581660900000|2020-02-14 06:15:00|68965.5|68945.5|68965.3|68945.3|68970.7|68952.6|68959.4|68942.4|414
1581661200000|2020-02-14 06:20:00|68965.5|68945.5|68956.4|68941.4|68966.8|68950|68955.7|68937.9|363
1581661500000|2020-02-14 06:25:00|68956.1|68941.1|68950.3|68935.3|68956.3|68941.3|68945.2|68928|454
1581661800000|2020-02-14 06:30:00|68950.6|68935.6|68954.6|68934.6|68956.5|68939.6|68948.3|68931|411
1581662100000|2020-02-14 06:35:00|68954.7|68934.7|68951.4|68931.4|68956.6|68937.2|68945.3|68927.4|337
1581662400000|2020-02-14 06:40:00|68951.3|68931.3|68951.6|68931.6|68952.1|68934.6|68948.2|68930.4|246
1581662700000|2020-02-14 06:45:00|68951.8|68931.8|68954.9|68939.9|68959.1|68940.5|68944.8|68927.6|327
1581663000000|2020-02-14 06:50:00|68958.2|68938.2|68955.1|68935.1|68960.4|68940.4|68946.1|68928.9|458
1581663300000|2020-02-14 06:55:00|68955.2|68935.2|68968.6|68948.6|68970.8|68950.8|68952.1|68934.9|471
1581663600000|2020-02-14 07:00:00|68967.9|68947.9|68953.1|68938.1|68972.1|68954.6|68951.6|68933.5|692
1581663900000|2020-02-14 07:05:00|68952.9|68937.9|68939.3|68924.3|68955.9|68940.8|68938.9|68921.5|527
1581664200000|2020-02-14 07:10:00|68939.4|68924.4|68941.2|68926.2|68945.5|68929.2|68935.6|68919.1|504
1581664500000|2020-02-14 07:15:00|68941.1|68926.1|68942.2|68927.2|68946.3|68929.8|68938.6|68922.4|546
1581664800000|2020-02-14 07:20:00|68941.9|68926.9|68953.2|68938.2|68956.2|68939.3|68938.9|68923.9|433
1581665100000|2020-02-14 07:25:00|68953.1|68938.1|68956.5|68941.5|68958.3|68943.3|68948.8|68933.8|587
1581665400000|2020-02-14 07:30:00|68956.3|68941.3|68953.1|68938.1|68959.1|68942.4|68952|68936.2|566
1581665700000|2020-02-14 07:35:00|68953.3|68938.3|68932.4|68917.4|68955.9|68940.9|68930.4|68915.4|624
1581666000000|2020-02-14 07:40:00|68932.2|68917.2|68930.3|68915.3|68936|68921|68925.5|68910.5|590
1581666300000|2020-02-14 07:45:00|68930.4|68915.4|68923.6|68908.6|68932.4|68917.4|68921.2|68906.2|586
1581666600000|2020-02-14 07:50:00|68924|68909|68918.3|68903.3|68925.7|68910.7|68917.4|68902.4|521
1581666900000|2020-02-14 07:55:00|68918.4|68903.4|68931.3|68916.3|68935|68920|68917|68902|697
1581667200000|2020-02-14 08:00:00|68929.9|68914.9|68929.6|68914.6|68944.4|68929.4|68921|68906|752
1581667500000|2020-02-14 08:05:00|68930.7|68915.7|68949.8|68934.8|68954.2|68939.2|68924|68909|666
1581667800000|2020-02-14 08:10:00|68949.7|68934.7|68976.6|68961.6|68986.5|68971.5|68943.6|68928.6|798
1581668100000|2020-02-14 08:15:00|68976.5|68961.5|68979.3|68964.3|68980.9|68965.1|68972.4|68956.8|605
1581668400000|2020-02-14 08:20:00|68979.9|68964.9|68976.4|68961.4|68988.6|68973.6|68971.5|68956.5|593
1581668700000|2020-02-14 08:25:00|68976.2|68961.2|68966.7|68951.7|68976.7|68961.7|68963.3|68948.3|514
1581669000000|2020-02-14 08:30:00|68966.5|68951.5|68951|68936|68968.7|68953.7|68950.4|68935.4|568
1581669300000|2020-02-14 08:35:00|68949.2|68934.2|68946.8|68931.8|68957.6|68942.6|68944.1|68929.1|517
1581669600000|2020-02-14 08:40:00|68947|68932|68954.2|68939.2|68955.4|68940.4|68942.3|68927.3|565
1581669900000|2020-02-14 08:45:00|68954.5|68939.5|68954.6|68939.6|68957.9|68942.9|68949.9|68934.9|615
1581670200000|2020-02-14 08:50:00|68954.5|68939.5|68953.6|68938.6|68958.6|68943.6|68947.9|68932.9|608
1581670500000|2020-02-14 08:55:00|68953.9|68938.9|68920.7|68905.7|68953.9|68938.9|68918.6|68901.8|766
1581670800000|2020-02-14 09:00:00|68922.7|68907.7|68930|68915|68932.5|68915.6|68922.2|68907.2|730
1581671100000|2020-02-14 09:05:00|68930.1|68915.1|68915.7|68900.7|68939.5|68924.5|68915.5|68900.5|723
1581671400000|2020-02-14 09:10:00|68915.8|68900.8|68902.2|68887.2|68916.5|68901.5|68902.2|68887.2|646
1581671700000|2020-02-14 09:15:00|68902.3|68887.3|68902.8|68882.8|68910.6|68895.6|68894.3|68879.3|717
1581672000000|2020-02-14 09:20:00|68900.7|68885.7|68898|68878|68904.2|68889.2|68884.5|68869.5|800
1581672300000|2020-02-14 09:25:00|68897.9|68877.9|68894|68879|68903.2|68886.5|68884|68868|766
1581672600000|2020-02-14 09:30:00|68894.2|68879.2|68885.7|68870.7|68900.3|68883.2|68872|68855|742
1581672900000|2020-02-14 09:35:00|68885.6|68870.6|68902.2|68887.2|68906.3|68891.3|68885.2|68870.2|700
1581673200000|2020-02-14 09:40:00|68902.3|68887.3|68895.3|68880.3|68909.2|68893.2|68894.8|68879.8|748
1581673500000|2020-02-14 09:45:00|68895.2|68880.2|68888.8|68873.8|68899.6|68882.6|68884.7|68868.1|669
1581673800000|2020-02-14 09:50:00|68888.6|68873.6|68894.4|68879.4|68908.7|68893.4|68888.6|68873.6|773
1581674100000|2020-02-14 09:55:00|68894.2|68879.2|68908.1|68888.1|68908.1|68890.5|68892.8|68877.5|698
1581674400000|2020-02-14 10:00:00|68908.2|68888.2|68917.7|68897.7|68918.1|68901.1|68897.8|68880.3|715
1581674700000|2020-02-14 10:05:00|68915.4|68900.4|68913.1|68893.1|68915.4|68900.4|68909.9|68892.3|530
1581675000000|2020-02-14 10:10:00|68913|68893|68904.3|68889.3|68922.5|68905|68899.4|68883|671
1581675300000|2020-02-14 10:15:00|68906.1|68886.1|68899.3|68884.3|68911.4|68893.9|68894.4|68878.9|664
1581675600000|2020-02-14 10:20:00|68899.2|68884.2|68890.6|68875.6|68902.3|68884.9|68888.7|68873.3|549
1581675900000|2020-02-14 10:25:00|68890.5|68875.5|68883.3|68868.3|68899.3|68882.2|68880.3|68863|607
1581676200000|2020-02-14 10:30:00|68883.2|68868.2|68919.1|68904.1|68920.8|68905.8|68877.3|68862|727
1581676500000|2020-02-14 10:35:00|68919.3|68904.3|68908.7|68893.7|68920|68905|68903.9|68887.8|762
1581676800000|2020-02-14 10:40:00|68908.6|68893.6|68926.3|68911.3|68926.9|68911.9|68906.9|68891|599
1581677100000|2020-02-14 10:45:00|68926.2|68911.2|68935.9|68920.9|68938|68922.2|68919.8|68904.8|633
1581677400000|2020-02-14 10:50:00|68935.7|68920.7|68942.8|68927.8|68945.8|68930.8|68933.5|68918.2|539
1581677700000|2020-02-14 10:55:00|68942.9|68927.9|68941.5|68926.5|68949.7|68933.4|68936.6|68921.5|531
1581678000000|2020-02-14 11:00:00|68941.6|68926.6|68922.5|68902.5|68943|68928|68919|68901|670
1581678300000|2020-02-14 11:05:00|68922.3|68902.3|68911|68896|68929.5|68911.1|68906.7|68889.7|595
1581678600000|2020-02-14 11:10:00|68911.1|68896.1|68917.2|68902.2|68931.7|68915|68907.4|68891.6|740
1581678900000|2020-02-14 11:15:00|68917.8|68902.8|68912.2|68892.2|68921.9|68906.9|68901.4|68884.2|728
1581679200000|2020-02-14 11:20:00|68912.1|68892.1|68926.9|68911.9|68927.2|68912.2|68909.2|68891.7|628
1581679500000|2020-02-14 11:25:00|68927.1|68912.1|68921.2|68906.2|68929.7|68912.3|68919.2|68902.7|567
1581679800000|2020-02-14 11:30:00|68920.9|68905.9|68933.2|68918.2|68938.3|68923.3|68919.8|68904.8|688
1581680100000|2020-02-14 11:35:00|68933.1|68918.1|68929.8|68909.8|68933.7|68918.7|68921.2|68904.2|562
1581680400000|2020-02-14 11:40:00|68929.9|68909.9|68930.8|68915.8|68946.2|68929.2|68926.5|68909.5|654
1581680700000|2020-02-14 11:45:00|68930.7|68915.7|68927.9|68912.9|68939.8|68923.2|68925.2|68907.6|603
1581681000000|2020-02-14 11:50:00|68927.8|68912.8|68937.8|68922.8|68940.1|68923.2|68925.1|68907.8|569
1581681300000|2020-02-14 11:55:00|68937.9|68922.9|68949.3|68934.3|68951.3|68934.6|68936.5|68918.5|700
1581681600000|2020-02-14 12:00:00|68949.4|68934.4|68961.4|68946.4|68963.1|68948.1|68949.4|68934.4|663
1581681900000|2020-02-14 12:05:00|68961.6|68946.6|68959.1|68944.1|68965.3|68950.3|68950.6|68935.6|666
1581682200000|2020-02-14 12:10:00|68959|68944|68963.6|68948.6|68978.3|68963.3|68958.3|68943.3|760
1581682500000|2020-02-14 12:15:00|68963.5|68948.5|68955.8|68940.8|68972.5|68957.5|68953.4|68938.4|692
1581682800000|2020-02-14 12:20:00|68955.9|68940.9|68949.8|68934.8|68961.2|68946.2|68949.1|68934.1|637
1581683100000|2020-02-14 12:25:00|68949.5|68934.5|68935.1|68920.1|68950.7|68935.7|68934.9|68919.9|618
1581683400000|2020-02-14 12:30:00|68935|68920|68935.4|68920.4|68939.5|68924.5|68927|68912|619
1581683700000|2020-02-14 12:35:00|68935.3|68920.3|68903.8|68888.8|68936.3|68920.3|68903.3|68888.3|695
1581684000000|2020-02-14 12:40:00|68903.6|68888.6|68913.5|68898.5|68918.8|68902.3|68901.4|68886.4|623
1581684300000|2020-02-14 12:45:00|68912.6|68897.6|68898|68883|68919.2|68902.6|68897.8|68880.5|659
1581684600000|2020-02-14 12:50:00|68897.9|68882.9|68918.4|68903.4|68925|68910|68895.6|68879.2|750
1581684900000|2020-02-14 12:55:00|68918.3|68903.3|68930.3|68915.3|68934.5|68919.5|68918.1|68903.1|666
1581685200000|2020-02-14 13:00:00|68930.2|68915.2|68918.7|68903.7|68934.4|68919.4|68907.7|68892.7|667
1581685500000|2020-02-14 13:05:00|68919|68904|68924.1|68909.1|68926.9|68910.8|68912.8|68897.8|727
1581685800000|2020-02-14 13:10:00|68924|68909|68917.5|68902.5|68925|68909.4|68914.3|68897.5|518
1581686100000|2020-02-14 13:15:00|68917.6|68902.6|68942.9|68927.9|68948.3|68928.3|68913.2|68898.2|576
1581686400000|2020-02-14 13:20:00|68945.7|68925.7|68952.5|68937.5|68957.4|68940.4|68940.8|68924.1|850
1581686700000|2020-02-14 13:25:00|68951.4|68936.4|68948.4|68928.4|68952.3|68937.3|68937.9|68920.6|822
1581687000000|2020-02-14 13:30:00|68934.3|68911.3|68888.5|68873.5|68941.6|68921.6|68883.5|68866.2|1084
1581687300000|2020-02-14 13:35:00|68890.2|68875.2|68887.4|68872.4|68906.6|68889.3|68884.2|68869.2|912
1581687600000|2020-02-14 13:40:00|68887.2|68872.2|68842.6|68827.6|68889.4|68874.4|68837.7|68822.7|979
1581687900000|2020-02-14 13:45:00|68842.7|68827.7|68854.4|68839.4|68870.5|68855.5|68829.7|68814.7|916
1581688200000|2020-02-14 13:50:00|68854.5|68839.5|68836.2|68821.2|68856.8|68841.8|68830.2|68815.2|805
1581688500000|2020-02-14 13:55:00|68836.6|68821.6|68832.8|68817.8|68837.6|68822.6|68803.9|68788.9|892
1581688800000|2020-02-14 14:00:00|68832.9|68817.9|68833.1|68818.1|68850.2|68835.2|68830.4|68815.4|806
1581689100000|2020-02-14 14:05:00|68832.6|68817.6|68838.1|68823.1|68857|68842|68832.3|68817.3|776
1581689400000|2020-02-14 14:10:00|68838|68823|68814.8|68794.8|68845.2|68830.2|68807.5|68792.5|718
1581689700000|2020-02-14 14:15:00|68814.7|68794.7|68826.9|68811.9|68831.7|68816.7|68814|68794.1|727
1581690000000|2020-02-14 14:20:00|68826.8|68811.8|68833.9|68818.9|68834.6|68819.6|68820.2|68805.2|618
1581690300000|2020-02-14 14:25:00|68834.1|68819.1|68826.9|68811.9|68842.7|68827.7|68826.3|68810.8|690
1581690600000|2020-02-14 14:30:00|68827.6|68812.6|68831.9|68816.9|68833.6|68817.8|68811|68796|779
1581690900000|2020-02-14 14:35:00|68831.7|68816.7|68807.9|68792.9|68832.3|68817.3|68798.5|68783.5|789
1581691200000|2020-02-14 14:40:00|68807.8|68792.8|68801|68786|68814.2|68799.2|68794|68777.4|809
1581691500000|2020-02-14 14:45:00|68800.8|68785.8|68806.6|68791.6|68810.9|68795.7|68796.2|68781.1|685
1581691800000|2020-02-14 14:50:00|68806.9|68791.9|68809.3|68794.3|68827.6|68812.6|68804.8|68789.8|781
1581692100000|2020-02-14 14:55:00|68809.6|68794.6|68826.8|68806.8|68827.2|68809.3|68808.2|68791.7|792
1581692400000|2020-02-14 15:00:00|68826.6|68806.6|68829.9|68814.9|68844|68829|68820.3|68800.3|834
1581692700000|2020-02-14 15:05:00|68829.8|68814.8|68877.6|68862.6|68889.5|68870.6|68827.6|68810.9|873
1581693000000|2020-02-14 15:10:00|68877.7|68862.7|68872.5|68857.5|68877.7|68862.7|68855.5|68840.5|835
1581693300000|2020-02-14 15:15:00|68871.8|68856.8|68880.5|68865.5|68890.1|68872.4|68871|68855.8|731
1581693600000|2020-02-14 15:20:00|68880.2|68865.2|68867.5|68852.5|68880.8|68865.8|68863.7|68848.7|620
1581693900000|2020-02-14 15:25:00|68867.4|68852.4|68853.6|68838.6|68876.9|68858.8|68853.6|68836.6|586
1581694200000|2020-02-14 15:30:00|68853.2|68838.2|68855.5|68840.5|68860.3|68844.7|68841.1|68823.4|730
1581694500000|2020-02-14 15:35:00|68854.9|68839.9|68841.1|68826.1|68857.6|68840.4|68838.8|68823.8|716
1581694800000|2020-02-14 15:40:00|68843.8|68828.8|68807.3|68792.3|68845.2|68830.2|68807|68792|834
1581695100000|2020-02-14 15:45:00|68806.8|68791.8|68830.3|68810.3|68837.8|68822.8|68806.8|68791.8|769
1581695400000|2020-02-14 15:50:00|68830|68815|68849|68834|68852|68835.6|68830|68815|659
1581695700000|2020-02-14 15:55:00|68849.2|68834.2|68891.5|68876.5|68903.9|68888.9|68849.2|68832.7|930
1581696000000|2020-02-14 16:00:00|68891.4|68876.4|68904.6|68889.6|68919.6|68902.1|68885.7|68870.7|902
1581696300000|2020-02-14 16:05:00|68904.5|68889.5|68914.6|68899.6|68936.7|68919|68898|68882.5|782
1581696600000|2020-02-14 16:10:00|68914.8|68899.8|68911.7|68896.7|68918.2|68902.2|68904.5|68887|619
1581696900000|2020-02-14 16:15:00|68912|68897|68927.4|68912.4|68927.8|68912.8|68905.4|68890.4|683
1581697200000|2020-02-14 16:20:00|68927.3|68912.3|68911.2|68896.2|68938.2|68923.2|68910.1|68895.1|639
1581697500000|2020-02-14 16:25:00|68910.8|68895.8|68918.3|68903.3|68922|68907|68907|68889.6|711
1581697800000|2020-02-14 16:30:00|68918.5|68903.5|68921.2|68906.2|68927.5|68911.6|68910.1|68893.5|632
1581698100000|2020-02-14 16:35:00|68921.1|68906.1|68919|68904|68923.3|68907.6|68914.3|68898.2|589
1581698400000|2020-02-14 16:40:00|68918.9|68903.9|68909.6|68894.6|68921.8|68905.9|68906.8|68891.8|688
1581698700000|2020-02-14 16:45:00|68909.8|68894.8|68917.7|68902.7|68921.3|68904.3|68904.3|68887.5|619
1581699000000|2020-02-14 16:50:00|68917.6|68902.6|68928|68913|68935.2|68920.2|68915.4|68898.5|562
1581699300000|2020-02-14 16:55:00|68928.1|68913.1|68933.7|68918.7|68946.2|68931.2|68922.3|68904.3|660
1581699600000|2020-02-14 17:00:00|68933.8|68918.8|68941.6|68926.6|68944.3|68928.6|68931.1|68913.6|600
1581699900000|2020-02-14 17:05:00|68941.7|68926.7|68944.1|68929.1|68947.3|68929.7|68937.4|68919.8|562
1581700200000|2020-02-14 17:10:00|68944|68929|68960.6|68940.6|68960.8|68943.5|68943.6|68926.6|642
1581700500000|2020-02-14 17:15:00|68960.7|68940.7|68969.3|68954.3|68974.4|68958.7|68953.8|68936.5|680
1581700800000|2020-02-14 17:20:00|68969.2|68954.2|68949.2|68934.2|68974.6|68958.2|68945.5|68928.2|693
1581701100000|2020-02-14 17:25:00|68948.7|68933.7|68954.2|68939.2|68955.7|68940.2|68946|68928.2|499
1581701400000|2020-02-14 17:30:00|68954|68939|68946.9|68931.9|68957.1|68940.4|68944.9|68928.5|632
1581701700000|2020-02-14 17:35:00|68946.8|68931.8|68951.2|68936.2|68953.3|68938.3|68944|68928.7|526
1581702000000|2020-02-14 17:40:00|68951.3|68936.3|68939.8|68919.8|68952.9|68936.5|68936.1|68918.8|543
1581702300000|2020-02-14 17:45:00|68940|68920|68931.8|68911.8|68940.5|68923.3|68930.2|68910.9|494
1581702600000|2020-02-14 17:50:00|68931.6|68911.6|68920.8|68900.8|68933.7|68915.8|68917.4|68900.5|492
1581702900000|2020-02-14 17:55:00|68921.1|68901.1|68906.5|68886.5|68924.5|68906.2|68904.6|68884.8|666
1581703200000|2020-02-14 18:00:00|68906.7|68886.7|68908.3|68888.3|68912.2|68894.2|68900.4|68882.7|601
1581703500000|2020-02-14 18:05:00|68905.8|68885.8|68895.5|68875.5|68909.2|68891.2|68893.4|68874.3|521
1581703800000|2020-02-14 18:10:00|68895.7|68875.7|68893|68873|68897.5|68879.7|68888.8|68869.1|604
1581704100000|2020-02-14 18:15:00|68893.1|68873.1|68893|68873|68896.8|68879.1|68890.5|68872.8|498
1581704400000|2020-02-14 18:20:00|68893.3|68873.3|68890|68870|68895.6|68876.4|68885.4|68867.1|508
1581704700000|2020-02-14 18:25:00|68889.9|68869.9|68913.2|68893.2|68913.4|68893.4|68889.4|68869.4|571
1581705000000|2020-02-14 18:30:00|68913.1|68893.1|68902.1|68882.1|68915.9|68895.9|68901.7|68881.7|435
1581705300000|2020-02-14 18:35:00|68902|68882|68901.8|68881.8|68904.7|68884.7|68897.8|68878.9|465
1581705600000|2020-02-14 18:40:00|68902|68882|68901.8|68881.8|68902.8|68882.8|68900.9|68880.9|354
1581705900000|2020-02-14 18:45:00|68901.6|68881.6|68909.2|68889.2|68911|68891|68901.4|68881.4|449
1581706200000|2020-02-14 18:50:00|68909.3|68889.3|68915.8|68895.8|68915.9|68895.9|68902.9|68884.5|534
1581706500000|2020-02-14 18:55:00|68915.9|68895.9|68903.5|68883.5|68916.5|68896.5|68901.9|68882|635
1581706800000|2020-02-14 19:00:00|68904|68884|68895.5|68875.5|68905.7|68886.5|68893.3|68873.4|543
1581707100000|2020-02-14 19:05:00|68895.6|68875.6|68895.5|68875.5|68900.1|68880.2|68890.3|68872.4|425
1581707400000|2020-02-14 19:10:00|68895.3|68875.3|68894.1|68874.1|68896.5|68879|68891.4|68872.1|429
1581707700000|2020-02-14 19:15:00|68894.3|68874.3|68903.9|68883.9|68904.6|68884.6|68891|68871|533
1581708000000|2020-02-14 19:20:00|68903.6|68883.6|68907.7|68887.7|68911|68891|68900.6|68882.7|435
1581708300000|2020-02-14 19:25:00|68907.6|68887.6|68911.5|68891.5|68913.5|68893.6|68905.8|68886.4|521
1581708600000|2020-02-14 19:30:00|68911.6|68891.6|68920.3|68900.3|68922.6|68902.6|68911.4|68891.4|416
1581708900000|2020-02-14 19:35:00|68920.1|68900.1|68923.6|68903.6|68924.3|68904.3|68916.2|68896.2|453
1581709200000|2020-02-14 19:40:00|68923.8|68903.8|68927.6|68907.6|68927.9|68910.3|68923.4|68903.4|364
1581709500000|2020-02-14 19:45:00|68927.5|68907.5|68929.3|68909.3|68931|68911.7|68921.7|68904|412
1581709800000|2020-02-14 19:50:00|68929.1|68909.1|68932.5|68912.5|68935.2|68917.2|68923.8|68906.2|428
1581710100000|2020-02-14 19:55:00|68932.6|68912.6|68930.2|68910.2|68934.3|68916.8|68927.2|68907.7|493
1581710400000|2020-02-14 20:00:00|68930.3|68910.3|68935.9|68915.9|68937.7|68920.5|68930.2|68910.2|620
1581710700000|2020-02-14 20:05:00|68935.8|68915.8|68932|68917|68936.7|68918.4|68931.1|68912|357
1581711000000|2020-02-14 20:10:00|68934.2|68914.2|68926.8|68906.8|68937.8|68919.7|68922.9|68902.9|794
1581711300000|2020-02-14 20:15:00|68927.1|68907.1|68930.6|68910.6|68930.7|68910.7|68916.6|68898|661
1581711600000|2020-02-14 20:20:00|68930.2|68910.2|68939.4|68919.4|68941.6|68921.6|68929.8|68910.2|513
1581711900000|2020-02-14 20:25:00|68939.5|68919.5|68935.5|68915.5|68943.5|68923.5|68935.3|68915.3|466
1581712200000|2020-02-14 20:30:00|68935.7|68915.7|68945|68925|68945.9|68925.9|68931.2|68911.2|469
1581712500000|2020-02-14 20:35:00|68944.9|68924.9|68939.5|68919.5|68945.6|68925.6|68934.3|68914.3|378
1581712800000|2020-02-14 20:40:00|68939.6|68919.6|68935.6|68915.6|68940.1|68920.1|68933.1|68913.9|395
1581713100000|2020-02-14 20:45:00|68935.7|68915.7|68944.2|68924.2|68944.9|68924.9|68935.4|68915.4|415
1581713400000|2020-02-14 20:50:00|68945.1|68925.1|68940.7|68920.7|68949.3|68929.3|68940|68920|688
1581713700000|2020-02-14 20:55:00|68940.8|68920.8|68943.6|68923.6|68950.2|68930.2|68939.5|68920.8|582
1581714000000|2020-02-14 21:00:00|68943.7|68923.7|68941.1|68921.1|68949.1|68929.1|68937.7|68917.7|500
1581714300000|2020-02-14 21:05:00|68941.2|68921.2|68937|68917|68941.5|68921.5|68933.2|68913.2|298
1581714600000|2020-02-14 21:10:00|68937.5|68917.5|68949.3|68929.3|68949.5|68929.5|68937.1|68917.1|353
1581714900000|2020-02-14 21:15:00|68950.8|68930.8|68950.8|68930.8|68954.5|68934.5|68949.3|68929.3|332
1581715200000|2020-02-14 21:20:00|68950.5|68930.5|68954.3|68934.3|68966.2|68946.2|68950.1|68930.1|351
1581715500000|2020-02-14 21:25:00|68954.5|68934.5|68963.4|68943.4|68968.3|68948.3|68954|68934|378
1581715800000|2020-02-14 21:30:00|68963.7|68943.7|68959.8|68939.8|68966.9|68946.9|68955.5|68935.5|339
1581716100000|2020-02-14 21:35:00|68960.1|68940.1|68966.2|68946.2|68968.2|68948.2|68958.4|68938.4|275
1581716400000|2020-02-14 21:40:00|68966.1|68946.1|68976.1|68956.1|68976.2|68956.2|68962.4|68942.4|484
1581716700000|2020-02-14 21:45:00|68976|68956|68988.5|68968.5|68993.4|68973.4|68968.1|68948.1|544
1581717000000|2020-02-14 21:50:00|68988.3|68968.3|68986.7|68963.7|68992.4|68970.6|68975.8|68955.8|639
1581717300000|2020-02-14 21:55:00|68986.5|68963.3|68997.7|68953.1|69001.4|68971.2|68985.7|68948.6|404
1581886800000|2020-02-16 21:00:00|68932.9|68881.1|68938.1|68885.2|68938.6|68891.6|68921.6|68881.1|60
1581887100000|2020-02-16 21:05:00|68938|68885.1|68931|68891.6|68939.2|68893.6|68931|68882.3|50
1581887400000|2020-02-16 21:10:00|68932.7|68882.8|68931|68891.6|68932.7|68891.6|68929.2|68874.7|3
1581887700000|2020-02-16 21:15:00|68933.2|68883.8|68921|68869.3|68937.5|68891.6|68909.5|68854.4|83
1581888000000|2020-02-16 21:20:00|68914.4|68876.5|68919.9|68877.8|68921.9|68877.8|68914.4|68870.2|7
1581888300000|2020-02-16 21:25:00|68914.6|68870.3|68919.9|68877.8|68935.3|68877.8|68914.6|68858.7|10
1581888600000|2020-02-16 21:30:00|68914.7|68876.1|68919.9|68877.8|68926.2|68877.8|68911.5|68868.4|12
1581888900000|2020-02-16 21:35:00|68940|68864|68928.1|68868.8|68940|68868.8|68928.1|68856.2|3
1581889200000|2020-02-16 21:40:00|68914.8|68871.7|68919.9|68877.8|68927.7|68877.8|68914.6|68868.4|16
1581889500000|2020-02-16 21:45:00|68915.4|68874.3|68921.1|68882.5|68930.6|68882.5|68913.1|68869.2|37
1581889800000|2020-02-16 21:50:00|68917.1|68874|68921.1|68882.5|68944.8|68882.5|68917.1|68868.8|5
1581890100000|2020-02-16 21:55:00|68917.5|68874.4|68928.7|68876.7|68929|68896.5|68917.5|68874.3|14
1581890400000|2020-02-16 22:00:00|68930.2|68875.6|68924.6|68899.6|68938.2|68902.2|68920|68875.6|120
1581890700000|2020-02-16 22:05:00|68924.9|68899.9|68932.9|68908.6|68936.2|68916.2|68919.5|68889.8|321
1581891000000|2020-02-16 22:10:00|68933.1|68913.1|68950.3|68930.3|68958.6|68932.3|68930.5|68908.9|336
1581891300000|2020-02-16 22:15:00|68950.4|68930.4|68949.7|68929.7|68953.3|68932.1|68949.2|68929.2|330
1581891600000|2020-02-16 22:20:00|68949.5|68929.5|68947.7|68910.5|68976.4|68935.1|68939.4|68876.1|395
1581891900000|2020-02-16 22:25:00|68946.9|68912.3|68945.7|68899.5|68960.3|68918.9|68931.5|68884.4|556
1581892200000|2020-02-16 22:30:00|68945.8|68899.6|68949.9|68915.3|68963.4|68926.2|68930.5|68890.6|806
1581892500000|2020-02-16 22:35:00|68950.9|68914.5|68965.2|68913|68969.4|68930.7|68934.2|68900.1|743
1581892800000|2020-02-16 22:40:00|68962|68915.1|68932.1|68912.1|68966.1|68929.5|68930.5|68901.7|744
1581893100000|2020-02-16 22:45:00|68932.4|68912.4|68939.9|68912.4|68944.7|68920|68931.7|68905.7|553
1581893400000|2020-02-16 22:50:00|68937.1|68914.7|68938.5|68909.3|68945.2|68916.6|68932.6|68905.3|318
1581893700000|2020-02-16 22:55:00|68938.4|68909.2|68941|68916.5|68944.5|68922.9|68932.2|68904.7|315
1581894000000|2020-02-16 23:00:00|68939.9|68916.2|68941.6|68921.6|68956.4|68932.9|68939.9|68912.4|700
1581894300000|2020-02-16 23:05:00|68941.7|68921.7|68939.1|68919.1|68942.8|68922.8|68937.9|68917.9|383
1581894600000|2020-02-16 23:10:00|68938.3|68918.3|68933.4|68913.4|68939.4|68919.6|68926.5|68906.5|348
1581894900000|2020-02-16 23:15:00|68932.9|68912.9|68938.6|68918.6|68938.8|68918.8|68931.9|68911.9|316
1581895200000|2020-02-16 23:20:00|68938.7|68918.7|68932.5|68912.5|68938.8|68918.8|68929|68909|420
1581895500000|2020-02-16 23:25:00|68932.7|68912.7|68935.3|68915.3|68936.4|68916.4|68929.8|68909.8|437
1581895800000|2020-02-16 23:30:00|68935.4|68915.4|68927.3|68907.3|68935.4|68915.4|68925.4|68905.4|447
1581896100000|2020-02-16 23:35:00|68927.4|68907.4|68923.6|68903.6|68930.6|68910.6|68923|68903|457
1581896400000|2020-02-16 23:40:00|68923.5|68903.5|68924.3|68904.3|68927.5|68907.5|68919.3|68899.3|412
1581896700000|2020-02-16 23:45:00|68924.8|68904.8|68926.6|68906.6|68928.6|68908.6|68923.1|68903.1|292
1581897000000|2020-02-16 23:50:00|68926.3|68906.3|68921.8|68901.8|68927|68907|68919.7|68899.7|300
1581897300000|2020-02-16 23:55:00|68921.7|68901.7|68920.7|68900.7|68923.2|68903.2|68914.4|68896.9|337
1581897600000|2020-02-17 00:00:00|68922|68902|68943|68923|68953.3|68933.3|68919.7|68901.6|670
1581897900000|2020-02-17 00:05:00|68942.9|68922.9|68952.7|68932.7|68954.1|68934.1|68935.9|68915.9|579
1581898200000|2020-02-17 00:10:00|68952.4|68932.4|68944.1|68924.1|68953|68935.2|68936|68918.3|545
1581898500000|2020-02-17 00:15:00|68944.3|68924.3|68947.4|68932.4|68955.9|68936.7|68943.5|68923.9|530
1581898800000|2020-02-17 00:20:00|68946.9|68931.9|68956.9|68936.9|68958.9|68940.2|68946.9|68929.1|489
1581899100000|2020-02-17 00:25:00|68957|68937|68945.1|68925.1|68959.7|68940.9|68941.5|68925|506
1581899400000|2020-02-17 00:30:00|68945.2|68925.2|68948.9|68933.9|68954|68935.5|68942.7|68924.2|507
1581899700000|2020-02-17 00:35:00|68948.7|68933.7|68951.2|68936.2|68953.8|68936.4|68947.6|68929.5|464
1581900000000|2020-02-17 00:40:00|68951.1|68936.1|68957.1|68937.1|68958.4|68939.6|68949.9|68932.3|601
1581900300000|2020-02-17 00:45:00|68956.9|68936.9|68953.1|68933.1|68959.8|68942.7|68950.9|68933.1|402
1581900600000|2020-02-17 00:50:00|68953.4|68933.4|68953.9|68938.9|68959.2|68941.7|68948.9|68928.9|452
1581900900000|2020-02-17 00:55:00|68953.8|68938.8|68955.4|68935.4|68959|68939.9|68952.2|68934.6|606
1581901200000|2020-02-17 01:00:00|68955.3|68935.3|68961.8|68941.8|68961.8|68941.8|68950.5|68932.4|454
1581901500000|2020-02-17 01:05:00|68961.6|68941.6|68955.4|68935.4|68963.4|68943.4|68946.3|68927.5|472
1581901800000|2020-02-17 01:10:00|68955.3|68935.3|68952.1|68932.1|68960.4|68940.4|68945.3|68928.2|442
1581902100000|2020-02-17 01:15:00|68951.9|68931.9|68965|68945|68967|68947|68950.6|68930.6|409
1581902400000|2020-02-17 01:20:00|68965.1|68945.1|68968.9|68948.9|68970.3|68951.5|68962.2|68944.5|380
1581902700000|2020-02-17 01:25:00|68968.8|68948.8|68959.1|68939.1|68969.6|68950.8|68955.2|68938|388
1581903000000|2020-02-17 01:30:00|68959.2|68939.2|68951.9|68931.9|68959.2|68939.4|68949.9|68929.9|430
1581903300000|2020-02-17 01:35:00|68951.8|68931.8|68949.4|68929.4|68953.1|68935.6|68945.7|68928.2|386
1581903600000|2020-02-17 01:40:00|68949.6|68929.6|68945.7|68925.7|68952.3|68934.1|68943.6|68924.6|396
1581903900000|2020-02-17 01:45:00|68945.9|68925.9|68945.6|68925.6|68946.6|68928.7|68942.6|68922.7|437
1581904200000|2020-02-17 01:50:00|68946|68926|68943.5|68923.5|68946|68926.1|68939.2|68921.4|339
1581904500000|2020-02-17 01:55:00|68943.6|68923.6|68950.4|68930.4|68950.4|68930.4|68942.1|68922.1|386
1581904800000|2020-02-17 02:00:00|68950.1|68930.1|68950.1|68930.1|68953.3|68933.3|68948.1|68928.1|401
1581905100000|2020-02-17 02:05:00|68950.3|68930.3|68939.9|68919.9|68950.3|68930.3|68938.7|68918.7|401
1581905400000|2020-02-17 02:10:00|68940|68920|68936.8|68916.8|68940.2|68922|68934.8|68914.8|351
1581905700000|2020-02-17 02:15:00|68936.1|68916.1|68938.6|68918.6|68941.1|68921.1|68935.3|68915.3|403
1581906000000|2020-02-17 02:20:00|68938.5|68918.5|68940.1|68920.1|68940.8|68922.5|68935.8|68915.8|270
1581906300000|2020-02-17 02:25:00|68940.4|68920.4|68933.2|68913.2|68942.1|68922.1|68930.6|68910.6|368
1581906600000|2020-02-17 02:30:00|68934|68914|68929.9|68909.9|68934.1|68915.9|68925|68907|367
1581906900000|2020-02-17 02:35:00|68929.8|68909.8|68933.4|68913.4|68935|68915.3|68926.3|68909|311
1581907200000|2020-02-17 02:40:00|68933.2|68913.2|68930.1|68910.1|68938.1|68918.1|68928.8|68908.8|426
1581907500000|2020-02-17 02:45:00|68930|68910|68932.4|68912.4|68934.1|68914.1|68926.5|68908.9|317
1581907800000|2020-02-17 02:50:00|68931.7|68911.7|68930.4|68910.4|68933.4|68913.4|68926.4|68906.5|276
1581908100000|2020-02-17 02:55:00|68930.8|68910.8|68932.4|68912.4|68935.6|68915.6|68926.7|68908.9|314
1581908400000|2020-02-17 03:00:00|68932.3|68912.3|68940.2|68920.2|68940.9|68920.9|68931.5|68911.5|357
1581908700000|2020-02-17 03:05:00|68939.8|68919.8|68939.2|68919.2|68940.6|68920.6|68935.9|68915.9|355
1581909000000|2020-02-17 03:10:00|68939.3|68919.3|68938.7|68918.7|68939.6|68919.6|68932.6|68915.4|323
1581909300000|2020-02-17 03:15:00|68940.4|68920.4|68935.7|68915.7|68941.1|68921.7|68931.6|68911.6|329
1581909600000|2020-02-17 03:20:00|68935.6|68915.6|68939.8|68919.8|68940.4|68920.4|68933.7|68914.7|319
1581909900000|2020-02-17 03:25:00|68939.7|68919.7|68940.5|68920.5|68945.8|68925.8|68936|68916.7|327
1581910200000|2020-02-17 03:30:00|68940.4|68920.4|68937.6|68917.6|68943.6|68923.6|68935.6|68915.6|359
1581910500000|2020-02-17 03:35:00|68936.8|68916.8|68941.5|68921.5|68943.8|68925|68936.3|68916.3|329
1581910800000|2020-02-17 03:40:00|68941.2|68921.2|68939.5|68919.5|68942.6|68922.6|68938.9|68918.9|288
1581911100000|2020-02-17 03:45:00|68938.9|68918.9|68940.3|68920.3|68942|68922|68932.6|68915.6|343
1581911400000|2020-02-17 03:50:00|68940.1|68920.1|68940|68920|68941.4|68921.6|68936.6|68916.9|229
1581911700000|2020-02-17 03:55:00|68939.8|68919.8|68937.3|68917.3|68944.4|68925.1|68937.1|68917.1|354
1581912000000|2020-02-17 04:00:00|68937.9|68917.9|68936.9|68916.9|68941.2|68921.9|68933|68916|308
1581912300000|2020-02-17 04:05:00|68936.8|68916.8|68926.3|68906.3|68938.3|68918.3|68922.8|68902.8|335
1581912600000|2020-02-17 04:10:00|68926.8|68906.8|68926.4|68906.4|68932.5|68912.6|68925.7|68905.7|274
1581912900000|2020-02-17 04:15:00|68926.8|68906.8|68931.2|68911.2|68934.7|68914.7|68926.4|68906.4|264
1581913200000|2020-02-17 04:20:00|68931.4|68911.4|68937.7|68917.7|68944.5|68924.5|68929.8|68909.8|355
1581913500000|2020-02-17 04:25:00|68937.8|68917.8|68936.9|68916.9|68938.3|68919.2|68931.1|68912|286
1581913800000|2020-02-17 04:30:00|68936.7|68916.7|68934|68914|68940.8|68920.8|68929.2|68911.1|280
1581914100000|2020-02-17 04:35:00|68933|68913|68934.8|68914.8|68937.2|68917.2|68925.4|68908.6|344
1581914400000|2020-02-17 04:40:00|68934.7|68914.7|68932.8|68912.8|68938.4|68918.4|68932.4|68912.4|302
1581914700000|2020-02-17 04:45:00|68933.2|68913.2|68931.1|68911.1|68934.7|68914.7|68930.8|68910.8|253
1581915000000|2020-02-17 04:50:00|68930.5|68910.5|68936.8|68916.8|68937.4|68917.4|68929.7|68909.7|256
1581915300000|2020-02-17 04:55:00|68937.7|68917.7|68943.4|68923.4|68944.6|68924.6|68935.6|68915.6|365
1581915600000|2020-02-17 05:00:00|68943.5|68923.5|68940.3|68920.3|68943.5|68923.5|68936.3|68916.4|285
1581915900000|2020-02-17 05:05:00|68940.9|68920.9|68939.9|68919.9|68941.5|68921.5|68936.2|68916.2|270
1581916200000|2020-02-17 05:10:00|68940.1|68920.1|68932.8|68912.8|68940.1|68920.1|68930.5|68910.5|283
1581916500000|2020-02-17 05:15:00|68934|68914|68933.7|68913.7|68935.4|68915.4|68928.9|68908.9|284
1581916800000|2020-02-17 05:20:00|68933.5|68913.5|68931.8|68911.8|68936.1|68916.1|68928.5|68910.6|318
1581917100000|2020-02-17 05:25:00|68931.4|68911.4|68935.1|68915.1|68938.7|68918.8|68930.9|68910.9|277
1581917400000|2020-02-17 05:30:00|68934.9|68914.9|68937.3|68917.3|68938.7|68918.7|68934.6|68914.6|324
1581917700000|2020-02-17 05:35:00|68937.4|68917.4|68931|68911|68939.3|68919.3|68926.3|68908.9|306
1581918000000|2020-02-17 05:40:00|68930.4|68910.4|68933.6|68913.6|68934.5|68916.2|68927.9|68909.9|336
1581918300000|2020-02-17 05:45:00|68933.7|68913.7|68931.3|68911.3|68937.4|68917.4|68929.9|68909.9|286
1581918600000|2020-02-17 05:50:00|68930.6|68910.6|68925.6|68905.6|68932.3|68912.7|68921.8|68902.6|340
1581918900000|2020-02-17 05:55:00|68925.1|68905.1|68930.2|68910.2|68931.6|68911.6|68919.6|68899.6|438
1581919200000|2020-02-17 06:00:00|68931.6|68911.6|68928|68908|68934.5|68915.5|68922.9|68904.3|400
1581919500000|2020-02-17 06:05:00|68928.8|68908.8|68935.8|68915.8|68937.3|68917.3|68924.9|68906.4|385
1581919800000|2020-02-17 06:10:00|68935.5|68915.5|68940.5|68920.5|68942.3|68922.3|68934.7|68915.2|443
1581920100000|2020-02-17 06:15:00|68939.4|68919.4|68940.2|68920.2|68943.2|68924.3|68937.9|68918.7|343
1581920400000|2020-02-17 06:20:00|68940.3|68920.3|68940.4|68920.4|68942.2|68923.8|68936.4|68916.7|323
1581920700000|2020-02-17 06:25:00|68940.6|68920.6|68934.8|68914.8|68942.8|68922.8|68932|68914.6|547
1581921000000|2020-02-17 06:30:00|68935.3|68915.3|68938.5|68918.5|68942.9|68923.2|68934.7|68914.7|378
1581921300000|2020-02-17 06:35:00|68938.6|68918.6|68945.4|68925.4|68946.8|68928.8|68938.5|68918.5|464
1581921600000|2020-02-17 06:40:00|68945.2|68925.2|68948|68928|68952.6|68934.5|68942.1|68924.3|389
1581921900000|2020-02-17 06:45:00|68948.4|68928.4|68955.2|68935.2|68958.3|68938.3|68946.2|68928.1|359
1581922200000|2020-02-17 06:50:00|68955.1|68935.1|68959.8|68939.8|68964.7|68944.7|68952.4|68935|376
1581922500000|2020-02-17 06:55:00|68959.7|68939.7|68954.5|68939.5|68961.2|68941.2|68954.4|68936|378
1581922800000|2020-02-17 07:00:00|68954.6|68939.6|68950.3|68930.3|68957.4|68939.8|68947.7|68930|521
1581923100000|2020-02-17 07:05:00|68950.4|68930.4|68950.1|68930.1|68950.6|68933.3|68939.9|68923.2|466
1581923400000|2020-02-17 07:10:00|68949.7|68929.7|68946.1|68931.1|68955.4|68938|68943|68925.7|487
1581923700000|2020-02-17 07:15:00|68946.2|68931.2|68936.4|68921.4|68950|68932.6|68930.8|68913.7|498
1581924000000|2020-02-17 07:20:00|68935.8|68920.8|68936.4|68921.4|68941|68923.6|68932|68915.1|417
1581924300000|2020-02-17 07:25:00|68936.5|68921.5|68931.9|68916.9|68938.5|68923|68927.1|68912.1|531
1581924600000|2020-02-17 07:30:00|68932.7|68917.7|68937.5|68922.5|68939.6|68924.6|68932.7|68917.7|515
1581924900000|2020-02-17 07:35:00|68937.6|68922.6|68935.7|68920.7|68940|68925|68935.4|68920.4|444
1581925200000|2020-02-17 07:40:00|68935.6|68920.6|68942|68922|68942.9|68925.3|68929.2|68912.7|545
1581925500000|2020-02-17 07:45:00|68942.1|68922.1|68935.7|68920.7|68942.4|68924.4|68931.4|68916.4|565
1581925800000|2020-02-17 07:50:00|68935.8|68920.8|68921.3|68906.3|68935.8|68920.8|68918.5|68901.2|663
1581926100000|2020-02-17 07:55:00|68920.8|68905.8|68919.8|68904.8|68930.8|68913.3|68909|68893.7|689
1581926400000|2020-02-17 08:00:00|68918.1|68903.1|68921.7|68906.7|68936.7|68918.9|68916.2|68901.2|733
1581926700000|2020-02-17 08:05:00|68921.9|68906.9|68914.3|68899.3|68926|68911|68914|68897.7|650
1581927000000|2020-02-17 08:10:00|68914.4|68899.4|68924.8|68909.8|68927.6|68912|68910.7|68895.7|625
1581927300000|2020-02-17 08:15:00|68924.9|68909.9|68915.2|68900.2|68935.5|68920.5|68908.4|68891.2|682
1581927600000|2020-02-17 08:20:00|68915.3|68900.3|68931.2|68916.2|68935.8|68919.9|68914.8|68899.8|682
1581927900000|2020-02-17 08:25:00|68930.9|68915.9|68925.3|68910.3|68937.6|68919.9|68924|68908.8|604
1581928200000|2020-02-17 08:30:00|68925.1|68910.1|68932.5|68917.5|68935.7|68919.6|68923.4|68907|608
1581928500000|2020-02-17 08:35:00|68932.6|68917.6|68940.4|68925.4|68941.2|68926.2|68925.5|68910.5|628
1581928800000|2020-02-17 08:40:00|68940.3|68925.3|68929|68914|68941.6|68926.6|68924|68906.2|691
1581929100000|2020-02-17 08:45:00|68928.9|68913.9|68905|68890|68933.9|68918.6|68901.8|68886.8|678
1581929400000|2020-02-17 08:50:00|68906|68891|68897.3|68882.3|68910.1|68895.1|68895.9|68880.9|573
1581929700000|2020-02-17 08:55:00|68896.6|68881.6|68884.5|68869.5|68898.3|68881.6|68883.9|68867.3|601
1581930000000|2020-02-17 09:00:00|68885.4|68870.4|68879.1|68864.1|68890.6|68875.6|68876.6|68859.3|704
1581930300000|2020-02-17 09:05:00|68878.9|68863.9|68869.3|68854.3|68880.6|68865.6|68866.2|68851.2|672
1581930600000|2020-02-17 09:10:00|68868|68853|68862.4|68847.4|68873.3|68858.3|68854|68837.2|675
1581930900000|2020-02-17 09:15:00|68862.3|68847.3|68880|68865|68883.1|68868.1|68862.2|68846.2|555
1581931200000|2020-02-17 09:20:00|68877.5|68862.5|68890.3|68875.3|68894.1|68877.4|68875|68858.3|587
1581931500000|2020-02-17 09:25:00|68890.2|68875.2|68892.8|68877.8|68899.3|68884.3|68886.2|68871.2|630
1581931800000|2020-02-17 09:30:00|68892.7|68877.7|68888.8|68873.8|68901|68886|68881.8|68864.6|620
1581932100000|2020-02-17 09:35:00|68888.7|68873.7|68886|68871|68894.8|68879.8|68885.4|68868.2|548
1581932400000|2020-02-17 09:40:00|68885.8|68870.8|68898.2|68883.2|68905.3|68890.1|68884.4|68868.7|695
1581932700000|2020-02-17 09:45:00|68900.3|68885.3|68888.2|68873.2|68909.8|68892.8|68881.6|68866.6|669
1581933000000|2020-02-17 09:50:00|68887.9|68872.9|68894.4|68879.4|68894.9|68879.9|68885.8|68870.8|622
1581933300000|2020-02-17 09:55:00|68894.3|68879.3|68899.8|68879.8|68904.7|68889.7|68890.7|68875.7|573
1581933600000|2020-02-17 10:00:00|68897.5|68882.5|68900.5|68885.5|68909.7|68892.7|68895.8|68880.8|702
1581933900000|2020-02-17 10:05:00|68900.6|68885.6|68897|68882|68900.7|68885.7|68886.8|68871.8|624
1581934200000|2020-02-17 10:10:00|68896.8|68881.8|68890.4|68875.4|68899.8|68882.9|68884.7|68868.3|728
1581934500000|2020-02-17 10:15:00|68890.2|68875.2|68893.2|68878.2|68893.8|68878.8|68880.5|68865.5|672
1581934800000|2020-02-17 10:20:00|68893|68878|68886.3|68871.3|68896.6|68879.2|68877.3|68861.8|603
1581935100000|2020-02-17 10:25:00|68886.4|68871.4|68888.5|68873.5|68894.8|68878.7|68885.7|68870.7|572
1581935400000|2020-02-17 10:30:00|68888.7|68873.7|68886.7|68871.7|68900.4|68883.1|68886.3|68869.8|468
1581935700000|2020-02-17 10:35:00|68886.4|68871.4|68883.8|68863.8|68890.1|68874.4|68879.2|68863.2|664
1581936000000|2020-02-17 10:40:00|68884.2|68864.2|68880.9|68865.9|68888.4|68871.3|68875.7|68858.1|581
1581936300000|2020-02-17 10:45:00|68880.7|68865.7|68889.3|68874.3|68889.7|68874.7|68877.7|68862.7|545
1581936600000|2020-02-17 10:50:00|68889.4|68874.4|68883.8|68868.8|68889.9|68874.9|68879.4|68862|426
1581936900000|2020-02-17 10:55:00|68883.6|68868.6|68876|68861|68885.9|68868.6|68873.6|68855.9|482
1581937200000|2020-02-17 11:00:00|68876.2|68861.2|68889.3|68869.3|68889.5|68872.5|68874.5|68858.4|529
1581937500000|2020-02-17 11:05:00|68887.4|68872.4|68877.6|68862.6|68892.6|68877.6|68874.6|68859.6|650
1581937800000|2020-02-17 11:10:00|68877.7|68862.7|68883.1|68868.1|68892.4|68877.4|68868.4|68853.3|720
1581938100000|2020-02-17 11:15:00|68883.4|68868.4|68893.8|68878.8|68899.9|68883.2|68879.7|68864|602
1581938400000|2020-02-17 11:20:00|68893.9|68878.9|68904.6|68889.6|68907.9|68890.8|68892.7|68875.3|672
1581938700000|2020-02-17 11:25:00|68904.7|68889.7|68909.8|68894.8|68914.8|68898.2|68904.1|68889.1|630
1581939000000|2020-02-17 11:30:00|68910|68895|68913.3|68898.3|68922.3|68907.3|68909.8|68893.8|526
1581939300000|2020-02-17 11:35:00|68913.4|68898.4|68909|68894|68926.1|68909.9|68908|68893|614
1581939600000|2020-02-17 11:40:00|68908.9|68893.9|68913.5|68898.5|68915.7|68898.8|68903.3|68888.3|514
1581939900000|2020-02-17 11:45:00|68913.4|68898.4|68917.8|68902.8|68923.7|68907.6|68905.4|68890.4|488
1581940200000|2020-02-17 11:50:00|68918|68903|68924.4|68909.4|68925|68910|68913.2|68898.2|577
1581940500000|2020-02-17 11:55:00|68924.5|68909.5|68926.6|68906.6|68945.1|68930.1|68921|68903.6|733
1581940800000|2020-02-17 12:00:00|68926.8|68906.8|68918.9|68903.9|68933.2|68915.5|68915.3|68900.3|530
1581941100000|2020-02-17 12:05:00|68919.4|68904.4|68915|68900|68924.4|68909.4|68914.4|68899.4|520
1581941400000|2020-02-17 12:10:00|68914.9|68899.9|68911.3|68896.3|68916.6|68901.6|68910.3|68895.2|546
1581941700000|2020-02-17 12:15:00|68911.4|68896.4|68924.5|68909.5|68928.2|68913.2|68910.5|68895.5|507
1581942000000|2020-02-17 12:20:00|68924.7|68909.7|68911.2|68896.2|68924.7|68909.7|68907.5|68892.5|421
1581942300000|2020-02-17 12:25:00|68910.9|68895.9|68928.6|68913.6|68938.2|68923.2|68910.9|68895.9|579
1581942600000|2020-02-17 12:30:00|68928.2|68913.2|68927.3|68912.3|68932.2|68917.2|68921.5|68906.5|519
1581942900000|2020-02-17 12:35:00|68925.4|68910.4|68933.2|68918.2|68935|68920|68921.9|68906.9|566
1581943200000|2020-02-17 12:40:00|68933.3|68918.3|68934|68919|68940.1|68925.1|68930.5|68915.5|518
1581943500000|2020-02-17 12:45:00|68933.8|68918.8|68937.3|68922.3|68944.3|68929.3|68933.1|68918.1|558
1581943800000|2020-02-17 12:50:00|68936.9|68921.9|68944.3|68929.3|68944.4|68929.4|68933|68918|477
1581944100000|2020-02-17 12:55:00|68944.2|68929.2|68941.9|68926.9|68949.1|68934.1|68930|68913.3|617
1581944400000|2020-02-17 13:00:00|68941.8|68926.8|68954.6|68939.6|68955.2|68939.9|68935.2|68920.2|650
1581944700000|2020-02-17 13:05:00|68954.7|68939.7|68961.5|68946.5|68964.7|68948.3|68942.1|68927.1|669
1581945000000|2020-02-17 13:10:00|68961.2|68946.2|68948.4|68933.4|68968.9|68953.9|68948.4|68933.4|510
1581945300000|2020-02-17 13:15:00|68948.2|68933.2|68939.1|68924.1|68951|68936|68937.1|68922.1|472
1581945600000|2020-02-17 13:20:00|68939.7|68924.7|68932.9|68917.9|68940.6|68925.6|68932.9|68917.9|510
1581945900000|2020-02-17 13:25:00|68933.1|68918.1|68927.6|68912.6|68933.5|68918.1|68925.8|68910.8|427
1581946200000|2020-02-17 13:30:00|68927.7|68912.7|68933|68918|68937.3|68922.3|68927.7|68912.7|548
1581946500000|2020-02-17 13:35:00|68933.1|68918.1|68924|68909|68933.8|68918.4|68922.9|68906.8|472
1581946800000|2020-02-17 13:40:00|68924.3|68909.3|68914.1|68899.1|68928.5|68913.5|68913.9|68898.9|549
1581947100000|2020-02-17 13:45:00|68914|68899|68926.4|68911.4|68927.1|68912.1|68913.7|68898.7|433
1581947400000|2020-02-17 13:50:00|68927|68912|68932.9|68917.9|68936.9|68921.9|68924.9|68909.9|460
1581947700000|2020-02-17 13:55:00|68932.1|68917.1|68944.1|68929.1|68944.4|68929.4|68929|68914|619
1581948000000|2020-02-17 14:00:00|68944.3|68929.3|68944.3|68929.3|68951|68936|68935.1|68920.1|637
1581948300000|2020-02-17 14:05:00|68944.2|68929.2|68940.6|68925.6|68944.3|68929.3|68937.4|68921.6|466
1581948600000|2020-02-17 14:10:00|68940.7|68925.7|68937.9|68922.9|68944.6|68929.6|68922.8|68905.2|512
1581948900000|2020-02-17 14:15:00|68937.4|68922.4|68941|68926|68944.6|68929.6|68936.5|68921.5|444
1581949200000|2020-02-17 14:20:00|68941.2|68926.2|68941.3|68926.3|68943.8|68928.8|68922.3|68907.3|553
1581949500000|2020-02-17 14:25:00|68941.4|68926.4|68927.3|68912.3|68945.1|68930.1|68927.3|68912.3|507
1581949800000|2020-02-17 14:30:00|68927.2|68912.2|68935.5|68920.5|68940.2|68923.2|68925.6|68910.6|436
1581950100000|2020-02-17 14:35:00|68935.6|68920.6|68931.4|68916.4|68937.7|68922.7|68929.3|68914.3|612
1581950400000|2020-02-17 14:40:00|68931.3|68916.3|68925.2|68910.2|68933.8|68918.8|68925.1|68910.1|577
1581950700000|2020-02-17 14:45:00|68925.3|68910.3|68916.4|68901.4|68929.2|68914.2|68914.7|68899.7|551
1581951000000|2020-02-17 14:50:00|68916.3|68901.3|68924.2|68909.2|68925.4|68910.4|68910.3|68895.3|620
1581951300000|2020-02-17 14:55:00|68924.1|68909.1|68922.2|68907.2|68929.6|68914.6|68920.2|68903|586
1581951600000|2020-02-17 15:00:00|68923.8|68908.8|68925.1|68910.1|68928.5|68912.7|68917.6|68901.9|642
1581951900000|2020-02-17 15:05:00|68925|68910|68940.3|68925.3|68943.3|68928.3|68924.4|68909.4|515
1581952200000|2020-02-17 15:10:00|68940.4|68925.4|68946.6|68931.6|68947.5|68932.5|68933.8|68918.8|552
1581952500000|2020-02-17 15:15:00|68946.8|68931.8|68943.9|68928.9|68951|68936|68943.3|68928.3|524
1581952800000|2020-02-17 15:20:00|68944|68929|68952.6|68937.6|68960.3|68945.3|68943.9|68928.9|599
1581953100000|2020-02-17 15:25:00|68952.8|68937.8|68950.9|68935.9|68955.2|68940.2|68950.6|68935.6|430
1581953400000|2020-02-17 15:30:00|68951|68936|68942.3|68927.3|68951.4|68936.4|68936.4|68921.4|564
1581953700000|2020-02-17 15:35:00|68942.4|68927.4|68938.7|68923.7|68946.6|68930.5|68937.4|68922.4|502
1581954000000|2020-02-17 15:40:00|68938.5|68923.5|68943.8|68928.8|68946.7|68931.7|68935.3|68920.3|525
1581954300000|2020-02-17 15:45:00|68943.7|68928.7|68973.7|68958.7|68973.7|68958.7|68942.3|68927.3|589
1581954600000|2020-02-17 15:50:00|68973.5|68958.5|68968|68948|68979|68961.1|68960.4|68943.6|706
1581954900000|2020-02-17 15:55:00|68968.2|68948.2|68995.7|68980.7|68998.5|68983.5|68967.8|68948.1|878
1581955200000|2020-02-17 16:00:00|68995.5|68980.5|68988.9|68968.9|68999.5|68984.5|68984.3|68967.6|776
1581955500000|2020-02-17 16:05:00|68988.7|68968.7|68976.9|68956.9|68989.6|68971.2|68972.6|68955.8|594
1581955800000|2020-02-17 16:10:00|68976.8|68956.8|68968.8|68948.8|68977.9|68957.9|68962.4|68944.8|655
1581956100000|2020-02-17 16:15:00|68968.7|68948.7|68959|68939|68976.5|68956.5|68958|68938|613
1581956400000|2020-02-17 16:20:00|68958.5|68938.5|68953.5|68933.5|68964.1|68944.1|68953.4|68933.4|560
1581956700000|2020-02-17 16:25:00|68953.4|68933.4|68946.9|68931.9|68954.9|68936.1|68946.9|68929.2|490
1581957000000|2020-02-17 16:30:00|68947.6|68932.6|68953.1|68933.1|68967.4|68947.6|68946.7|68929.8|540
1581957300000|2020-02-17 16:35:00|68953|68933|68959.5|68939.5|68961.2|68943.4|68950.4|68932.9|491
1581957600000|2020-02-17 16:40:00|68959.6|68939.6|68958.8|68943.8|68964.6|68946.6|68956.1|68938.3|496
1581957900000|2020-02-17 16:45:00|68960.7|68945.7|68952|68932|68964.8|68946.5|68948.9|68930.9|458
1581958200000|2020-02-17 16:50:00|68952.1|68932.1|68947.4|68927.4|68952.4|68932.4|68942.3|68923|454
1581958500000|2020-02-17 16:55:00|68947.3|68927.3|68938.1|68923.1|68948.3|68929.9|68935.4|68918.5|504
1581958800000|2020-02-17 17:00:00|68938.5|68923.5|68933.8|68913.8|68946.9|68927.8|68931.2|68913|574
1581959100000|2020-02-17 17:05:00|68933.9|68913.9|68931.2|68916.2|68934.3|68916.3|68922.5|68905.8|685
1581959400000|2020-02-17 17:10:00|68931.3|68916.3|68938.8|68918.8|68939.9|68921.8|68929.9|68912.2|508
1581959700000|2020-02-17 17:15:00|68938.9|68918.9|68949|68929|68949.3|68929.3|68935.7|68918|526
1581960000000|2020-02-17 17:20:00|68949.1|68929.1|68954|68934|68957.2|68937.2|68948.9|68928.9|404
1581960300000|2020-02-17 17:25:00|68954.2|68934.2|68945.6|68925.6|68957.1|68937.1|68943.3|68924.2|501
1581960600000|2020-02-17 17:30:00|68945.7|68925.7|68950.4|68930.4|68952.9|68932.9|68945.4|68925.4|487
1581960900000|2020-02-17 17:35:00|68950.5|68930.5|68950.7|68930.7|68954.7|68934.7|68947.7|68929|385
1581961200000|2020-02-17 17:40:00|68950.9|68930.9|68959.4|68939.4|68961.5|68941.5|68950.5|68930.9|508
1581961500000|2020-02-17 17:45:00|68959.3|68939.3|68964.2|68944.2|68965.7|68947.1|68959.3|68939.3|370
1581961800000|2020-02-17 17:50:00|68964.4|68944.4|68966.5|68946.5|68970.5|68953.4|68962.7|68942.7|502
1581962100000|2020-02-17 17:55:00|68966.8|68946.8|68973.1|68953.1|68975.4|68957.6|68965.6|68946.5|528
1581962400000|2020-02-17 18:00:00|68973|68953|68966.2|68946.2|68980.3|68961.9|68955.8|68935.8|703
1581962700000|2020-02-17 18:05:00|68966.1|68946.1|68958.4|68938.4|68966.2|68946.2|68954.9|68934.9|453
1581963000000|2020-02-17 18:10:00|68958.3|68938.3|68958.4|68938.4|68960|68941.3|68953.7|68935.4|252
1581963300000|2020-02-17 18:15:00|68958|68938|68960.1|68940.1|68963.6|68943.6|68957.6|68937.6|340
1581963600000|2020-02-17 18:20:00|68959.7|68939.7|68966.1|68946.1|68966.4|68946.4|68957.3|68939.7|293
1581963900000|2020-02-17 18:25:00|68966|68946|68975.1|68955.1|68975.4|68955.4|68964.2|68944.2|367
1581964200000|2020-02-17 18:30:00|68975.2|68955.2|68977.9|68957.9|68985.7|68965.7|68972.4|68954.7|391
1581964500000|2020-02-17 18:35:00|68978.3|68958.3|68970.2|68950.2|68978.3|68960.4|68965.9|68945.9|383
1581964800000|2020-02-17 18:40:00|68970.1|68950.1|68971.5|68951.5|68979.4|68959.4|68967.4|68947.4|381
1581965100000|2020-02-17 18:45:00|68970.8|68950.8|68969.9|68949.9|68971.6|68951.6|68969.6|68949.6|149
1581965400000|2020-02-17 18:50:00|68970.1|68950.1|68965.8|68945.8|68971.3|68951.3|68962.4|68942.4|409
1581965700000|2020-02-17 18:55:00|68966|68946|68964.9|68949.9|68966.1|68950.9|68957.6|68941.1|421
1581966000000|2020-02-17 19:00:00|68965.5|68950.5|68963|68948|68967.2|68952.2|68957.9|68942.6|409
1581966300000|2020-02-17 19:05:00|68962.9|68947.9|68974.3|68959.3|68978.9|68963|68959.1|68943.5|480
1581966600000|2020-02-17 19:10:00|68974.1|68959.1|68960.7|68945.7|68974.8|68959.8|68957.4|68939.6|580
1581966900000|2020-02-17 19:15:00|68960.8|68945.8|68962.3|68942.3|68964.2|68946.8|68958.1|68940.6|321
1581967200000|2020-02-17 19:20:00|68960.7|68940.7|68959.3|68944.3|68964.5|68946.5|68955.3|68939.4|364
1581967500000|2020-02-17 19:25:00|68959.8|68944.8|68959.4|68944.4|68962.9|68945.7|68957.7|68940|224
1581967800000|2020-02-17 19:30:00|68959.3|68944.3|68961.3|68941.3|68963.8|68946.4|68957.9|68940.6|262
1581968100000|2020-02-17 19:35:00|68961|68941|68958.9|68943.9|68962.9|68945.2|68957.9|68940.2|306
1581968400000|2020-02-17 19:40:00|68958.8|68943.8|68957.8|68942.8|68964.1|68948.3|68955|68940|328
1581968700000|2020-02-17 19:45:00|68957.9|68942.9|68957.4|68942.4|68960.8|68945.8|68955.8|68940.8|289
1581969000000|2020-02-17 19:50:00|68956.6|68941.6|68961.4|68941.4|68961.4|68945|68954.8|68939.2|217
1581969300000|2020-02-17 19:55:00|68960|68940|68963.3|68943.3|68967.2|68946|68948|68933|458
1581969600000|2020-02-17 20:00:00|68963.4|68943.4|68963.7|68943.7|68966|68946|68959.3|68939.3|356
1581969900000|2020-02-17 20:05:00|68962.6|68942.6|68958.8|68938.8|68966|68946|68958.8|68938.8|307
1581970200000|2020-02-17 20:10:00|68959.1|68939.1|68961.8|68941.8|68966|68947.2|68954.8|68936.5|439
1581970500000|2020-02-17 20:15:00|68961.7|68941.7|68960.3|68940.3|68964.7|68947.1|68956.5|68938.7|310
1581970800000|2020-02-17 20:20:00|68960.2|68940.2|68962|68947|68964.7|68947.4|68957|68939|304
1581971100000|2020-02-17 20:25:00|68961.8|68946.8|68963.4|68943.4|68965|68947|68957.3|68937.9|308
1581971400000|2020-02-17 20:30:00|68962.6|68942.6|68960.9|68940.9|68964|68945|68958.8|68939.3|249
1581971700000|2020-02-17 20:35:00|68962.8|68942.8|68970.3|68955.3|68973.8|68956.9|68960.4|68940.4|343
1581972000000|2020-02-17 20:40:00|68970.1|68955.1|68973.8|68958.8|68976.6|68959.2|68968|68950.4|207
1581972300000|2020-02-17 20:45:00|68972.9|68957.9|68962.9|68942.9|68976.6|68959.2|68960.4|68940.4|323
1581972600000|2020-02-17 20:50:00|68968.6|68946.3|68964.8|68944.8|68968.6|68948.3|68961.8|68941.8|322
1581972900000|2020-02-17 20:55:00|68966|68946|68964.4|68944.4|68970.6|68953.5|68957.2|68937.4|748
1581973200000|2020-02-17 21:00:00|68964.9|68944.9|68965.4|68945.4|68971.4|68955.2|68963.4|68943.5|382
1581973500000|2020-02-17 21:05:00|68966.3|68946.3|68964.5|68944.5|68968.6|68948.6|68961.1|68942.5|279
1581973800000|2020-02-17 21:10:00|68965.4|68945.4|68961.6|68931.7|68969.3|68949.3|68952|68928.1|601
1581974100000|2020-02-17 21:15:00|68961.7|68931.8|68959.7|68937.3|68963.9|68941|68946.7|68925.5|458
1581974400000|2020-02-17 21:20:00|68958.1|68938.1|68961.2|68932.5|68966.3|68943.1|68952.2|68923.2|464
1581974700000|2020-02-17 21:25:00|68960.9|68931|68963.4|68926.7|68964.5|68936.7|68948.6|68920.4|307
1581975000000|2020-02-17 21:30:00|68958.8|68929.8|68956.3|68933.1|68972.2|68938.9|68954.4|68921.2|451
1581975300000|2020-02-17 21:35:00|68956.1|68931|68963.7|68926.4|68976.8|68947.5|68951.9|68922.4|742
1581975600000|2020-02-17 21:40:00|68965.1|68926.6|68966.1|68931.3|68972|68932.1|68950.5|68918.1|471
1581975900000|2020-02-17 21:45:00|68965.9|68930.8|68964.5|68927.8|68968.2|68931.7|68954.5|68922|494
1581976200000|2020-02-17 21:50:00|68964.2|68928.6|68961.1|68925.3|68967.9|68939.5|68950.3|68917.6|563
1581976500000|2020-02-17 21:55:00|68962.7|68921.1|68959.4|68925.9|68989.9|68939.8|68948.9|68900.8|1045
1581976800000|2020-02-17 22:00:00|68959.2|68925.8|68968.5|68942.2|68971.5|68944.1|68958.4|68925.6|142
1581977100000|2020-02-17 22:05:00|68978.7|68934.1|68962.6|68923.1|68989.7|68945|68962.6|68916.8|441
1581977400000|2020-02-17 22:10:00|68962.5|68925.6|68968.3|68928|68972.6|68939.3|68948.2|68916.6|529
1581977700000|2020-02-17 22:15:00|68965.8|68922.4|68964.5|68936.4|68972.5|68938.1|68961.2|68917.8|326
1581978000000|2020-02-17 22:20:00|68964|68936.8|68963.7|68918.5|68972.2|68940.8|68955.4|68915.8|420
1581978300000|2020-02-17 22:25:00|68962.2|68919.3|68951.5|68922.9|68970.1|68940.6|68948.5|68914.4|352
1581978600000|2020-02-17 22:30:00|68953.5|68920.3|68975.8|68926.8|68983.5|68930.5|68945.6|68907.9|465
1581978900000|2020-02-17 22:35:00|68977.9|68925.8|68953.5|68930.5|68982|68930.8|68952.4|68916.7|771
1581979200000|2020-02-17 22:40:00|68954.1|68928.9|68940.6|68919.8|68972|68930.7|68940.6|68916.3|444
1581979500000|2020-02-17 22:45:00|68942|68921.4|68942.9|68922.9|68947.8|68924.9|68940.1|68917.9|348
1581979800000|2020-02-17 22:50:00|68942.6|68922.6|68945.2|68921.9|68948.6|68927.7|68941.4|68917.3|367
1581980100000|2020-02-17 22:55:00|68944.6|68922.5|68945.1|68925.1|68946.8|68926.3|68942.5|68918.7|327
1581980400000|2020-02-17 23:00:00|68945.7|68925.2|68949.5|68929.5|68958.4|68938.4|68944.7|68922.5|530
1581980700000|2020-02-17 23:05:00|68949.8|68929.8|68949.6|68929.6|68954.6|68934.6|68949|68929|333
1581981000000|2020-02-17 23:10:00|68948.9|68928.9|68949.7|68929.7|68953.1|68933.1|68945.9|68925.9|349
1581981300000|2020-02-17 23:15:00|68948.2|68928.2|68952.2|68932.2|68952.5|68932.5|68945.5|68925.5|305
1581981600000|2020-02-17 23:20:00|68952.4|68932.4|68955.1|68935.1|68956.6|68936.6|68948.3|68928.3|391
1581981900000|2020-02-17 23:25:00|68955.4|68935.4|68950.2|68930.2|68956.5|68936.5|68950.1|68930.1|272
1581982200000|2020-02-17 23:30:00|68950.5|68930.5|68951|68931|68952.8|68932.8|68949|68929|292
1581982500000|2020-02-17 23:35:00|68951.6|68931.6|68951.5|68931.5|68952.9|68932.9|68946.1|68926.1|272
1581982800000|2020-02-17 23:40:00|68951.6|68931.6|68957.8|68937.8|68959.1|68939.1|68949|68929|288
1581983100000|2020-02-17 23:45:00|68957.9|68937.9|68949.5|68929.5|68957.9|68937.9|68948.6|68928.6|265
1581983400000|2020-02-17 23:50:00|68949.9|68929.9|68948.3|68928.3|68950.9|68930.9|68947.7|68927.7|299
1581983700000|2020-02-17 23:55:00|68948.1|68928.1|68948|68928|68949.7|68929.7|68945.1|68925.1|374
1581984000000|2020-02-18 00:00:00|68948.5|68928.5|68970.5|68950.5|68970.6|68950.6|68946.7|68926.7|537
1581984300000|2020-02-18 00:05:00|68971|68951|68970|68950|68972.5|68952.5|68959.5|68939.5|463
1581984600000|2020-02-18 00:10:00|68970.2|68950.2|68982.1|68962.1|68984.1|68964.1|68969.3|68949.3|533
1581984900000|2020-02-18 00:15:00|68981.9|68961.9|68988.4|68968.4|68989.2|68969.2|68972.7|68952.7|430
1581985200000|2020-02-18 00:20:00|68988.3|68968.3|68987.9|68967.9|69000.3|68980.3|68987.2|68967.2|575
1581985500000|2020-02-18 00:25:00|68988|68968|68975.4|68955.4|68988.2|68968.2|68974.6|68954.6|389
1581985800000|2020-02-18 00:30:00|68975.2|68955.2|68978.7|68958.7|68986.9|68966.9|68975.2|68955.2|612
1581986100000|2020-02-18 00:35:00|68979.2|68959.2|68978|68958|68985.2|68965.2|68977.5|68957.5|410
1581986400000|2020-02-18 00:40:00|68977.8|68957.8|68989.2|68969.2|68993.9|68973.9|68977.6|68957.6|468
1581986700000|2020-02-18 00:45:00|68989.5|68969.5|68991.7|68971.7|68992.4|68972.4|68987.2|68967.2|438
1581987000000|2020-02-18 00:50:00|68990.9|68970.9|69003.5|68983.5|69020.2|69000.2|68990.9|68970.9|632
1581987300000|2020-02-18 00:55:00|69003.7|68983.7|69013.8|68993.8|69014.2|68994.2|69003.7|68983.7|660
1581987600000|2020-02-18 01:00:00|69014.1|68994.1|68999.4|68979.4|69016.9|68996.9|68998.3|68978.3|692
1581987900000|2020-02-18 01:05:00|68999.6|68979.6|69003.8|68983.8|69011.3|68991.3|68999.2|68979.2|655
1581988200000|2020-02-18 01:10:00|69004.3|68984.3|69003.9|68983.9|69006.5|68986.5|68997|68977|530
1581988500000|2020-02-18 01:15:00|69003.8|68983.8|69007.6|68987.6|69008.2|68988.2|68997.3|68977.3|627
1581988800000|2020-02-18 01:20:00|69007.5|68987.5|69007.9|68987.9|69008.5|68988.5|69004|68984|412
1581989100000|2020-02-18 01:25:00|69007.8|68987.8|69007.5|68987.5|69011.9|68991.9|69004.3|68984.3|413
1581989400000|2020-02-18 01:30:00|69007.3|68987.3|69014.4|68994.4|69015.3|68995.3|69005|68985|602
1581989700000|2020-02-18 01:35:00|69014.3|68994.3|69015.4|68995.4|69017|68997|69011.9|68991.9|522
1581990000000|2020-02-18 01:40:00|69015.8|68995.8|69028.9|69008.9|69036.5|69016.5|69015.5|68995.5|535
1581990300000|2020-02-18 01:45:00|69029|69009|69015.9|68995.9|69029.1|69009.1|69014.6|68994.6|487
1581990600000|2020-02-18 01:50:00|69015.7|68995.7|69009.3|68989.3|69016.8|68996.8|69008.9|68988.9|415
1581990900000|2020-02-18 01:55:00|69009.4|68989.4|69006.2|68986.2|69010.2|68990.2|69004.3|68984.3|299
1581991200000|2020-02-18 02:00:00|69006.4|68986.4|69012.6|68992.6|69013.9|68993.9|69006.4|68986.4|484
1581991500000|2020-02-18 02:05:00|69012.7|68992.7|69009.3|68989.3|69014.8|68994.8|69006.2|68986.2|415
1581991800000|2020-02-18 02:10:00|69009.2|68989.2|69012.6|68992.6|69013.1|68993.1|69007.2|68987.2|355
1581992100000|2020-02-18 02:15:00|69012.4|68992.4|69019.3|68999.3|69024.3|69004.3|69009.9|68989.9|393
1581992400000|2020-02-18 02:20:00|69019.5|68999.5|69026.4|69006.4|69033.3|69013.3|69018.5|68998.5|425
1581992700000|2020-02-18 02:25:00|69026.5|69006.5|69024.4|69004.4|69028.1|69008.1|69022.1|69002.1|386
1581993000000|2020-02-18 02:30:00|69024.5|69004.5|69022.2|69002.2|69030|69010|69021.6|69001.6|453
1581993300000|2020-02-18 02:35:00|69022.3|69002.3|69016.4|68996.4|69022.9|69002.9|69013.1|68993.1|441
1581993600000|2020-02-18 02:40:00|69016.3|68996.3|69005.1|68985.1|69018.3|68998.3|69005.1|68985.1|492
1581993900000|2020-02-18 02:45:00|69005.7|68985.7|69004.2|68984.2|69006.9|68986.9|68998.9|68978.9|464
1581994200000|2020-02-18 02:50:00|69004.4|68984.4|69001.9|68981.9|69006.9|68986.9|69000.2|68980.2|388
1581994500000|2020-02-18 02:55:00|69002|68982|69002.3|68982.3|69002.3|68982.3|68996.4|68976.4|429
1581994800000|2020-02-18 03:00:00|69002.2|68982.2|68992.9|68972.9|69003.4|68983.4|68989.2|68969.2|481
1581995100000|2020-02-18 03:05:00|68993|68973|68983.3|68963.3|68993.7|68973.7|68980.3|68960.3|371
1581995400000|2020-02-18 03:10:00|68983.5|68963.5|68974.9|68954.9|68984.9|68964.9|68973.9|68953.9|401
1581995700000|2020-02-18 03:15:00|68975.3|68955.3|68970.6|68950.6|68976.1|68956.1|68967.1|68947.1|327
1581996000000|2020-02-18 03:20:00|68971|68951|68974.8|68954.8|68977.7|68957.7|68970.7|68950.7|345
1581996300000|2020-02-18 03:25:00|68974.6|68954.6|68978.1|68958.1|68978.6|68958.6|68974.4|68954.4|331
1581996600000|2020-02-18 03:30:00|68978.2|68958.2|68973.8|68953.8|68980.8|68960.8|68971.2|68951.2|314
1581996900000|2020-02-18 03:35:00|68973.6|68953.6|68971.5|68951.5|68975|68955|68970.6|68950.6|201
1581997200000|2020-02-18 03:40:00|68971.4|68951.4|68978.5|68958.5|68978.5|68958.5|68971|68951|363
1581997500000|2020-02-18 03:45:00|68978.4|68958.4|68977.5|68957.5|68984.7|68964.7|68977.5|68957.5|342
1581997800000|2020-02-18 03:50:00|68977.6|68957.6|68970.3|68950.3|68979.1|68959.1|68966.2|68946.2|390
1581998100000|2020-02-18 03:55:00|68970.5|68950.5|68975.3|68955.3|68976.4|68956.4|68970.1|68950.1|325
1581998400000|2020-02-18 04:00:00|68975.4|68955.4|68978.5|68958.5|68978.8|68958.8|68974.2|68954.2|369
1581998700000|2020-02-18 04:05:00|68978.3|68958.3|68975.1|68955.1|68979.3|68959.3|68974.8|68954.8|289
1581999000000|2020-02-18 04:10:00|68975.5|68955.5|68972.6|68952.6|68976.3|68956.3|68970|68950|364
1581999300000|2020-02-18 04:15:00|68972.8|68952.8|68972.5|68952.5|68973.7|68954.1|68968.5|68949.6|280
1581999600000|2020-02-18 04:20:00|68972.8|68952.8|68976.7|68956.7|68979.2|68959.2|68971.3|68951.3|312
1581999900000|2020-02-18 04:25:00|68977|68957|68973.2|68953.2|68978.3|68958.3|68972.1|68952.1|208
1582000200000|2020-02-18 04:30:00|68973.3|68953.3|68976.9|68956.9|68977|68957|68972.5|68952.5|294
1582000500000|2020-02-18 04:35:00|68977|68957|68979.3|68959.3|68980.5|68960.5|68976.3|68956.3|316
1582000800000|2020-02-18 04:40:00|68979.6|68959.6|68986.1|68966.1|68986.1|68966.1|68979.1|68959.1|276
1582001100000|2020-02-18 04:45:00|68986|68966|68986.3|68966.3|68989.3|68969.3|68983|68964.7|369
1582001400000|2020-02-18 04:50:00|68985.6|68965.6|68986.1|68966.1|68987.2|68969.5|68979.9|68961.4|303
1582001700000|2020-02-18 04:55:00|68982.9|68967.9|68988.9|68968.9|68989.3|68969.3|68982.5|68963.1|295
1582002000000|2020-02-18 05:00:00|68988.6|68968.6|68986|68966|68989.2|68969.5|68982.9|68964.7|372
1582002300000|2020-02-18 05:05:00|68986.1|68966.1|68982.4|68962.4|68989.1|68969.4|68981|68961.9|357
1582002600000|2020-02-18 05:10:00|68982.6|68962.6|68976.5|68956.5|68983|68963|68975.6|68955.6|362
1582002900000|2020-02-18 05:15:00|68976.6|68956.6|68986.3|68966.3|68986.9|68969.1|68972.3|68954.4|372
1582003200000|2020-02-18 05:20:00|68986.4|68966.4|68983.6|68963.6|68989.1|68969.1|68977.9|68959.1|352
1582003500000|2020-02-18 05:25:00|68980.4|68965.4|68979.4|68959.4|68982.9|68965.5|68974.1|68956.2|279
1582003800000|2020-02-18 05:30:00|68979.5|68959.5|68979.3|68959.3|68984|68965.3|68977.1|68959|325
1582004100000|2020-02-18 05:35:00|68979.5|68959.5|68980|68960|68980.6|68963.2|68975.3|68956.5|277
1582004400000|2020-02-18 05:40:00|68979.8|68959.8|68977.5|68962.5|68980.1|68963|68976.7|68958.4|256
1582004700000|2020-02-18 05:45:00|68977.4|68962.4|68979.2|68964.2|68982.6|68964.5|68977|68959.1|219
1582005000000|2020-02-18 05:50:00|68979.4|68964.4|68981.6|68961.6|68983.4|68965.9|68976.2|68958.4|250
1582005300000|2020-02-18 05:55:00|68981.7|68961.7|68981.8|68961.8|68982.9|68965.2|68978.3|68958.3|438
1582005600000|2020-02-18 06:00:00|68981.6|68961.6|68962.9|68942.9|68981.6|68961.6|68959.4|68939.4|453
1582005900000|2020-02-18 06:05:00|68960|68945|68950.8|68930.8|68963.6|68946.3|68950.1|68930.7|475
1582006200000|2020-02-18 06:10:00|68950.1|68930.1|68959.4|68939.4|68959.8|68942.8|68945.7|68925.7|421
1582006500000|2020-02-18 06:15:00|68959.3|68939.3|68961.1|68941.1|68965.9|68946.2|68956.8|68936.8|518
1582006800000|2020-02-18 06:20:00|68961|68941|68960.2|68945.2|68968.3|68950.1|68958.2|68938.2|472
1582007100000|2020-02-18 06:25:00|68960.3|68945.3|68958.2|68938.2|68964|68945.8|68956.1|68938.1|455
1582007400000|2020-02-18 06:30:00|68957.9|68937.9|68971|68951|68971.7|68953.1|68953.9|68936|539
1582007700000|2020-02-18 06:35:00|68971.1|68951.1|68975|68955|68975.8|68958|68969.1|68950.5|480
1582008000000|2020-02-18 06:40:00|68975.1|68955.1|68979.6|68959.6|68981.3|68963.7|68971.5|68954.5|451
1582008300000|2020-02-18 06:45:00|68978.2|68958.2|68978.5|68958.5|68982|68964.8|68974.6|68956.7|382
1582008600000|2020-02-18 06:50:00|68978.6|68958.6|68977.5|68962.5|68980|68962.6|68970.8|68953.4|484
1582008900000|2020-02-18 06:55:00|68977.7|68962.7|68987.1|68967.1|68995.9|68979|68973.6|68955.1|608
1582009200000|2020-02-18 07:00:00|68987|68967|68980.7|68960.7|68987.8|68968.7|68966.8|68949.2|744
1582009500000|2020-02-18 07:05:00|68980.8|68960.8|68962.5|68947.5|68981|68963.1|68961|68943.8|656
1582009800000|2020-02-18 07:10:00|68962.6|68947.6|68957.1|68937.1|68967.2|68951.9|68954|68937|556
1582010100000|2020-02-18 07:15:00|68957|68937|68940.3|68925.3|68962.6|68945.6|68940.3|68924.5|639
1582010400000|2020-02-18 07:20:00|68940.6|68925.6|68944.3|68929.3|68954.4|68937.2|68939.9|68923.4|619
1582010700000|2020-02-18 07:25:00|68944.5|68929.5|68949.8|68934.8|68962|68944.2|68944.5|68929.2|651
1582011000000|2020-02-18 07:30:00|68950.8|68935.8|68951.9|68936.9|68959|68941.6|68937.7|68922.7|782
1582011300000|2020-02-18 07:35:00|68951.8|68936.8|68937.5|68922.5|68954.7|68939.2|68937.4|68920.5|703
1582011600000|2020-02-18 07:40:00|68937.3|68922.3|68945.2|68930.2|68950.4|68933.7|68937.3|68921.2|630
1582011900000|2020-02-18 07:45:00|68945.1|68930.1|68951.6|68936.6|68956.4|68940.1|68945.1|68928.1|719
1582012200000|2020-02-18 07:50:00|68951.7|68936.7|68950.1|68935.1|68960|68942.4|68941|68925.1|669
1582012500000|2020-02-18 07:55:00|68950.2|68935.2|68964.6|68949.6|68964.6|68949.6|68950.1|68935.1|796
1582012800000|2020-02-18 08:00:00|68964.7|68949.7|68974.4|68959.4|68975.5|68960.5|68964.1|68949.1|757
1582013100000|2020-02-18 08:05:00|68974.3|68959.3|68952.5|68937.5|69000.3|68985.3|68950.5|68933.4|891
1582013400000|2020-02-18 08:10:00|68952.4|68937.4|68992.6|68977.6|69006.3|68991.3|68950.1|68934.7|963
1582013700000|2020-02-18 08:15:00|68992.7|68977.7|68993.1|68978.1|69005.4|68990.4|68986.8|68971.8|868
1582014000000|2020-02-18 08:20:00|68992.4|68977.4|68983.5|68968.5|69000|68985|68977.6|68960.5|800
1582014300000|2020-02-18 08:25:00|68982.7|68967.7|68987.1|68972.1|68993.3|68978.3|68979.6|68963.2|764
1582014600000|2020-02-18 08:30:00|68987.2|68972.2|68990.5|68975.5|68999.5|68984.5|68984.4|68969.4|810
1582014900000|2020-02-18 08:35:00|68990.7|68975.7|69009.9|68994.9|69015.2|69000.2|68987.4|68972.4|727
1582015200000|2020-02-18 08:40:00|69010|68995|68998.3|68983.3|69011.9|68996.9|68992.2|68975.8|753
1582015500000|2020-02-18 08:45:00|68998.6|68983.6|69003.3|68988.3|69005.8|68988.7|68988.9|68972.1|693
1582015800000|2020-02-18 08:50:00|69003|68988|69006.5|68991.5|69009.5|68994.5|68996.9|68981.9|748
1582016100000|2020-02-18 08:55:00|69006.7|68991.7|69006.2|68991.2|69015.5|69000.5|69005.6|68990.6|744
1582016400000|2020-02-18 09:00:00|69005.9|68990.9|68999.5|68984.5|69017.8|69002.8|68996.2|68981.2|803
1582016700000|2020-02-18 09:05:00|68999.4|68984.4|68985.8|68970.8|68999.4|68984.4|68980.3|68965.3|743
1582017000000|2020-02-18 09:10:00|68985.1|68970.1|68987.9|68972.9|68996.6|68981.6|68982.7|68967.7|754
1582017300000|2020-02-18 09:15:00|68988.2|68973.2|68981.2|68966.2|68989|68973.4|68974.3|68959.3|761
1582017600000|2020-02-18 09:20:00|68981.3|68966.3|68983.8|68968.8|68993.5|68976.4|68980.2|68963|738
1582017900000|2020-02-18 09:25:00|68983.9|68968.9|68986.4|68971.4|68988.4|68973.4|68978.3|68963.3|652
1582018200000|2020-02-18 09:30:00|68986.6|68971.6|68992.3|68977.3|68997.5|68982.5|68981.2|68966.2|736
1582018500000|2020-02-18 09:35:00|68992.2|68977.2|68989.1|68974.1|68996.9|68979.9|68979.5|68964.5|675
1582018800000|2020-02-18 09:40:00|68989.2|68974.2|68994.6|68979.6|68995.6|68980.6|68983.5|68966.7|643
1582019100000|2020-02-18 09:45:00|68994.5|68979.5|68987.7|68972.7|68994.5|68979.5|68983.2|68966.2|672
1582019400000|2020-02-18 09:50:00|68987.6|68972.6|68996.6|68981.6|69005.6|68990.6|68986|68971|672
1582019700000|2020-02-18 09:55:00|68996.8|68981.8|69002.6|68982.6|69003.7|68986.6|68991.8|68976.8|671
1582020000000|2020-02-18 10:00:00|69001.7|68981.7|69017.6|69002.6|69041.5|69022.7|69001.5|68981.5|970
1582020300000|2020-02-18 10:05:00|69018.1|69003.1|69005.8|68990.8|69021.5|69004.1|68998.6|68981.5|723
1582020600000|2020-02-18 10:10:00|69005.9|68990.9|69034.4|69019.4|69035.7|69020|68999.4|68984.4|735
1582020900000|2020-02-18 10:15:00|69034.3|69019.3|69012.1|68997.1|69036.2|69021.2|69011.9|68996.9|754
1582021200000|2020-02-18 10:20:00|69012.2|68997.2|68997.5|68982.5|69012.4|68997.4|68992.7|68977.7|744
1582021500000|2020-02-18 10:25:00|68997.6|68982.6|69022.8|69007.8|69023|69008|68996.3|68981.3|808
1582021800000|2020-02-18 10:30:00|69022.7|69007.7|69003.2|68983.2|69031.2|69016.2|68941.2|68921.2|868
1582022100000|2020-02-18 10:35:00|69003.1|68983.1|68985.2|68970.2|69006.3|68986.3|68960.8|68945.8|1015
1582022400000|2020-02-18 10:40:00|68985.1|68970.1|68964.4|68949.4|69000.6|68985.6|68961.2|68946.2|858
1582022700000|2020-02-18 10:45:00|68964.7|68949.7|68986.7|68971.7|68993|68976.6|68962.9|68946.4|820
1582023000000|2020-02-18 10:50:00|68986.9|68971.9|68967|68952|68989.4|68973.2|68959.7|68944.7|760
1582023300000|2020-02-18 10:55:00|68967.9|68952.9|69005|68990|69008|68993|68958.6|68943.6|880
1582023600000|2020-02-18 11:00:00|69004.7|68989.7|68990.6|68975.6|69004.7|68989.7|68982.1|68967.1|748
1582023900000|2020-02-18 11:05:00|68990.8|68975.8|68961.5|68946.5|68995.6|68980.6|68961.4|68946.4|699
1582024200000|2020-02-18 11:10:00|68961.8|68946.8|68959.2|68944.2|68967.3|68951|68953.6|68938.6|635
1582024500000|2020-02-18 11:15:00|68959.1|68944.1|68956.8|68941.8|68963.4|68948.4|68947|68932|663
1582024800000|2020-02-18 11:20:00|68956.5|68941.5|68963.1|68948.1|68964.5|68949.5|68954.1|68939.1|562
1582025100000|2020-02-18 11:25:00|68963|68948|68961|68946|68972.6|68957.6|68959.4|68943.3|541
1582025400000|2020-02-18 11:30:00|68960.9|68945.9|68971.7|68956.7|68990.5|68975|68960.9|68945.9|621
1582025700000|2020-02-18 11:35:00|68971.8|68956.8|68963.4|68948.4|68971.9|68956.9|68961.4|68946.4|564
1582026000000|2020-02-18 11:40:00|68963.5|68948.5|68982.6|68967.6|68987.1|68972.1|68958.7|68943.7|616
1582026300000|2020-02-18 11:45:00|68982.9|68967.9|68992.1|68977.1|68998.3|68983.3|68982.7|68967.7|669
1582026600000|2020-02-18 11:50:00|68992.3|68977.3|68998.2|68983.2|69001.3|68986.3|68990.5|68975.5|695
1582026900000|2020-02-18 11:55:00|68998.1|68983.1|69018.5|69003.5|69018.5|69003.5|68998.1|68983.1|744
1582027200000|2020-02-18 12:00:00|69018|69003|69027.5|69012.5|69033.3|69018.3|69016|69001|696
1582027500000|2020-02-18 12:05:00|69027.3|69012.3|69026.6|69011.6|69034|69019|69017.1|69002.1|612
1582027800000|2020-02-18 12:10:00|69026.7|69011.7|69036.1|69021.1|69044.9|69029.9|69024.7|69009.7|662
1582028100000|2020-02-18 12:15:00|69036.3|69021.3|69039.6|69019.6|69044.2|69029.2|69026.6|69011.6|766
1582028400000|2020-02-18 12:20:00|69039.5|69019.5|69052.7|69037.7|69064.8|69049.8|69029.6|69014.6|743
1582028700000|2020-02-18 12:25:00|69052.8|69037.8|69058.9|69043.9|69065.5|69050.5|69051.5|69036.5|741
1582029000000|2020-02-18 12:30:00|69058.5|69043.5|69080.5|69065.5|69086.2|69071.2|69053.5|69038.5|749
1582029300000|2020-02-18 12:35:00|69080.8|69065.8|69073.2|69058.2|69095.4|69080.4|69072.2|69057.2|785
1582029600000|2020-02-18 12:40:00|69073.3|69058.3|69074.8|69059.8|69077.7|69062.7|69065.9|69050.9|682
1582029900000|2020-02-18 12:45:00|69074.7|69059.7|69068.1|69053.1|69081.1|69066.1|69063.9|69048.9|730
1582030200000|2020-02-18 12:50:00|69067.7|69052.7|69081.1|69066.1|69084.5|69069.5|69064.4|69049.4|614
1582030500000|2020-02-18 12:55:00|69081|69066|69084.9|69069.9|69088.8|69071.9|69074.5|69059.5|644
1582030800000|2020-02-18 13:00:00|69085.1|69070.1|69069.4|69054.4|69085.9|69070.9|69068.5|69053.5|762
1582031100000|2020-02-18 13:05:00|69068.8|69053.8|69078.7|69063.7|69083.7|69067.3|69068.7|69053.7|655
1582031400000|2020-02-18 13:10:00|69079.1|69064.1|69076.1|69061.1|69082.8|69067.8|69070.8|69055.8|653
1582031700000|2020-02-18 13:15:00|69077.2|69062.2|69103.5|69088.5|69105.2|69090.2|69075.6|69060.6|686
1582032000000|2020-02-18 13:20:00|69104.4|69089.4|69102.3|69087.3|69104.7|69089.7|69089.8|69074.8|800
1582032300000|2020-02-18 13:25:00|69102.4|69087.4|69096.3|69076.3|69104|69089|69089.4|69074.4|786
1582032600000|2020-02-18 13:30:00|69095.9|69075.9|69197.3|69177.3|69200.5|69180.5|69090.9|69075.9|1017
1582032900000|2020-02-18 13:35:00|69196.3|69176.3|69188.4|69173.4|69219.6|69199.6|69187.5|69170.5|1102
1582033200000|2020-02-18 13:40:00|69188.5|69173.5|69162.2|69147.2|69192.8|69177.8|69159.9|69144.9|899
1582033500000|2020-02-18 13:45:00|69162.5|69147.5|69179.9|69164.9|69187.7|69172.7|69156.8|69141.8|848
1582033800000|2020-02-18 13:50:00|69178.9|69163.9|69158.2|69143.2|69179.5|69164.5|69156.5|69141.5|744
1582034100000|2020-02-18 13:55:00|69160.4|69145.4|69161.1|69146.1|69166.7|69151.7|69153.5|69137.6|674
1582034400000|2020-02-18 14:00:00|69159.9|69144.9|69187.7|69167.7|69191.6|69175.4|69157.9|69142.9|835
1582034700000|2020-02-18 14:05:00|69185.3|69170.3|69215.5|69200.5|69218.9|69203.9|69185.1|69170.1|811
1582035000000|2020-02-18 14:10:00|69214.8|69199.8|69227.6|69212.6|69236.8|69221.8|69203.4|69188.4|827
1582035300000|2020-02-18 14:15:00|69226.2|69211.2|69253.6|69238.6|69270.9|69252.2|69224.4|69209.4|906
1582035600000|2020-02-18 14:20:00|69256.1|69236.1|69229.7|69209.7|69256.4|69240.7|69224.2|69206.5|785
1582035900000|2020-02-18 14:25:00|69230.1|69210.1|69220.3|69200.3|69236.1|69218.5|69210.3|69193.9|794
1582036200000|2020-02-18 14:30:00|69220.5|69200.5|69194.9|69179.9|69229.1|69212.7|69191.7|69176.7|891
1582036500000|2020-02-18 14:35:00|69195|69180|69183.2|69168.2|69198.9|69183.9|69178.8|69163.8|934
1582036800000|2020-02-18 14:40:00|69181.3|69166.3|69186.1|69171.1|69188|69173|69171.2|69156.1|916
1582037100000|2020-02-18 14:45:00|69185.9|69170.9|69200.7|69185.7|69213|69198|69185.1|69170.1|804
1582037400000|2020-02-18 14:50:00|69200.6|69185.6|69154.8|69139.8|69200.9|69185.9|69152.9|69137.9|807
1582037700000|2020-02-18 14:55:00|69155|69140|69123.9|69108.9|69161.2|69146.2|69122.4|69107.4|874
1582038000000|2020-02-18 15:00:00|69124.3|69109.3|69068.3|69053.3|69125.5|69110.5|69067.3|69052.3|911
1582038300000|2020-02-18 15:05:00|69067.4|69052.4|69083.2|69068.2|69089.1|69071.5|69060.3|69045.3|897
1582038600000|2020-02-18 15:10:00|69083.3|69068.3|69102.4|69087.4|69105.4|69088|69082.1|69065.5|795
1582038900000|2020-02-18 15:15:00|69102.9|69087.9|69080.7|69065.7|69113.3|69098.3|69080|69065|784
1582039200000|2020-02-18 15:20:00|69081|69066|69080.8|69065.8|69089.4|69074.4|69070.3|69055.3|754
1582039500000|2020-02-18 15:25:00|69081.1|69066.1|69063.2|69048.2|69097.6|69082.6|69063.1|69048.1|814
1582039800000|2020-02-18 15:30:00|69063.8|69048.8|69083.6|69068.6|69092.4|69077.4|69063.7|69048.7|852
1582040100000|2020-02-18 15:35:00|69084|69069|69047.2|69032.2|69084|69069|69044.7|69029.7|793
1582040400000|2020-02-18 15:40:00|69047.4|69032.4|69060.9|69045.9|69070.9|69055.9|69047.3|69032.3|790
1582040700000|2020-02-18 15:45:00|69061|69046|69054.2|69039.2|69077.8|69062.8|69049.6|69034.6|875
1582041000000|2020-02-18 15:50:00|69054.6|69039.6|69054|69039|69072.2|69057.2|69050.6|69035.6|779
1582041300000|2020-02-18 15:55:00|69053.7|69038.7|69026.6|69011.6|69053.7|69038.7|69009.1|68994.1|1084
1582041600000|2020-02-18 16:00:00|69027.2|69012.2|69034.3|69019.3|69044.7|69029.1|69026.6|69008.8|900
1582041900000|2020-02-18 16:05:00|69034.5|69019.5|69042.2|69027.2|69047.8|69030|69019.9|69004.9|922
1582042200000|2020-02-18 16:10:00|69041.8|69026.8|69042.7|69027.7|69048.7|69028.7|69028.1|69009.3|784
1582042500000|2020-02-18 16:15:00|69042.6|69027.6|69058.4|69043.4|69063.7|69046.2|69041.5|69024.8|866
1582042800000|2020-02-18 16:20:00|69058.5|69043.5|69051.6|69036.6|69071.2|69053.6|69043.4|69025.7|770
1582043100000|2020-02-18 16:25:00|69051.4|69036.4|69059.6|69044.6|69070.2|69055.2|69048.6|69032.5|805
1582043400000|2020-02-18 16:30:00|69060.5|69045.5|69086.3|69066.3|69086.3|69070.2|69060.5|69045.5|861
1582043700000|2020-02-18 16:35:00|69086.5|69066.5|69096.5|69076.5|69098.5|69080.8|69077.6|69060.5|835
1582044000000|2020-02-18 16:40:00|69093.6|69078.6|69091.7|69071.7|69100.3|69082.9|69084.3|69066.8|665
1582044300000|2020-02-18 16:45:00|69091.6|69071.6|69087.6|69072.6|69094.1|69077.6|69082.9|69065.3|740
1582044600000|2020-02-18 16:50:00|69087.4|69072.4|69086|69071|69098.4|69082.3|69085|69067.8|565
1582044900000|2020-02-18 16:55:00|69086.5|69071.5|69080.7|69065.7|69092.8|69077.8|69075.5|69059.3|719
1582045200000|2020-02-18 17:00:00|69080.5|69065.5|69086.2|69071.2|69089|69071.8|69079.4|69063.2|747
1582045500000|2020-02-18 17:05:00|69086.4|69071.4|69098.9|69083.9|69101.4|69085.7|69081|69063.9|588
1582045800000|2020-02-18 17:10:00|69099.1|69084.1|69099.5|69084.5|69109.7|69094.7|69098.3|69081.4|751
1582046100000|2020-02-18 17:15:00|69099.4|69084.4|69099.7|69084.7|69108.5|69091.9|69098.6|69081.8|609
1582046400000|2020-02-18 17:20:00|69099.5|69084.5|69101.9|69086.9|69104.1|69088.4|69098.3|69081.5|583
1582046700000|2020-02-18 17:25:00|69101.8|69086.8|69115.7|69100.7|69116.1|69101.1|69101.8|69084.9|620
1582047000000|2020-02-18 17:30:00|69115.2|69100.2|69136.7|69121.7|69139.1|69122.7|69115.1|69099|691
1582047300000|2020-02-18 17:35:00|69136.4|69121.4|69142.3|69127.3|69156.1|69141.1|69136|69121|624
1582047600000|2020-02-18 17:40:00|69142.1|69127.1|69147.8|69132.8|69152.1|69135|69141.3|69124.3|551
1582047900000|2020-02-18 17:45:00|69147.9|69132.9|69139.1|69124.1|69152|69134.2|69137.5|69120|518
1582048200000|2020-02-18 17:50:00|69139|69124|69147.1|69132.1|69149.2|69132.3|69135.4|69118.2|487
1582048500000|2020-02-18 17:55:00|69147|69132|69146.6|69131.6|69155|69138|69142.6|69127.6|570
1582048800000|2020-02-18 18:00:00|69146.7|69131.7|69160.1|69140.1|69161.2|69142.4|69145.7|69128|683
1582049100000|2020-02-18 18:05:00|69159.9|69139.9|69169.2|69149.2|69171.4|69154|69154.7|69137.3|531
1582049400000|2020-02-18 18:10:00|69169.3|69149.3|69160.3|69145.3|69169.3|69151.1|69154.7|69139.7|540
1582049700000|2020-02-18 18:15:00|69160.8|69145.8|69158.7|69143.7|69167.2|69150.6|69157.8|69140.5|549
1582050000000|2020-02-18 18:20:00|69158.6|69143.6|69157.8|69142.8|69162.3|69146.5|69154.2|69137.4|461
1582050300000|2020-02-18 18:25:00|69158.1|69143.1|69157.4|69142.4|69161.2|69144|69152.3|69135|553
1582050600000|2020-02-18 18:30:00|69157.6|69142.6|69155|69140|69165.8|69148|69150.9|69133.5|495
1582050900000|2020-02-18 18:35:00|69154.9|69139.9|69159.9|69144.9|69160.7|69145.7|69150.6|69133.4|427
1582051200000|2020-02-18 18:40:00|69159.8|69144.8|69151.1|69136.1|69162.5|69145.8|69150.2|69133|429
1582051500000|2020-02-18 18:45:00|69151.4|69136.4|69159.7|69144.7|69162.5|69145.4|69147.1|69131.2|533
1582051800000|2020-02-18 18:50:00|69159.8|69144.8|69160.8|69145.8|69164.1|69147.3|69156.4|69139.9|459
1582052100000|2020-02-18 18:55:00|69160.9|69145.9|69171.2|69156.2|69175.7|69160.7|69159.7|69142.3|595
1582052400000|2020-02-18 19:00:00|69171.1|69156.1|69176.3|69161.3|69178.6|69162.4|69168.7|69152.3|538
1582052700000|2020-02-18 19:05:00|69176.2|69161.2|69166.3|69151.3|69179.8|69163.8|69165.7|69148.5|431
1582053000000|2020-02-18 19:10:00|69166.5|69151.5|69167.1|69152.1|69170.5|69153.1|69160.5|69143|425
1582053300000|2020-02-18 19:15:00|69167|69152|69182.1|69167.1|69183.5|69168.3|69165.3|69147.9|555
1582053600000|2020-02-18 19:20:00|69182.4|69167.4|69179.4|69164.4|69187.3|69171.2|69176.9|69160.2|556
1582053900000|2020-02-18 19:25:00|69179.7|69164.7|69178.7|69163.7|69181.8|69165.1|69171.2|69154.7|498
1582054200000|2020-02-18 19:30:00|69178.9|69163.9|69185.6|69170.6|69188.7|69172.1|69175.9|69159.1|443
1582054500000|2020-02-18 19:35:00|69186.4|69171.4|69203.1|69188.1|69203.1|69188.1|69185.3|69170.3|553
1582054800000|2020-02-18 19:40:00|69203.3|69188.3|69208.4|69193.4|69218.1|69201.7|69202.5|69185.1|639
1582055100000|2020-02-18 19:45:00|69208.3|69193.3|69207.4|69192.4|69218.6|69201.8|69205.9|69190.7|549
1582055400000|2020-02-18 19:50:00|69207.7|69192.7|69202|69187|69207.7|69192.7|69198.1|69181|507
1582055700000|2020-02-18 19:55:00|69201.7|69186.7|69210|69195|69211.8|69196.4|69198.5|69180.9|616
1582056000000|2020-02-18 20:00:00|69210.3|69195.3|69194.7|69179.7|69213.1|69198.1|69191.6|69176.5|496
1582056300000|2020-02-18 20:05:00|69194.4|69179.4|69198.4|69183.4|69200.8|69183.9|69194.1|69179.1|391
1582056600000|2020-02-18 20:10:00|69198.3|69183.3|69200.3|69185.3|69204.7|69188.2|69198|69183|329
1582056900000|2020-02-18 20:15:00|69200.9|69185.9|69218.6|69203.6|69221.7|69206.3|69199.9|69184.2|547
1582057200000|2020-02-18 20:20:00|69218.4|69203.4|69221.5|69206.5|69224.3|69209.3|69217.6|69202.6|355
1582057500000|2020-02-18 20:25:00|69221.8|69206.8|69229.2|69214.2|69232.7|69216.1|69220|69202.9|373
1582057800000|2020-02-18 20:30:00|69229|69214|69224.1|69209.1|69232.4|69215.7|69220.3|69205.3|444
1582058100000|2020-02-18 20:35:00|69223.8|69208.8|69207.9|69192.9|69228.6|69211.2|69207.4|69190.6|486
1582058400000|2020-02-18 20:40:00|69207.7|69192.7|69218.9|69198.9|69223.8|69206.8|69207.7|69192.7|526
1582058700000|2020-02-18 20:45:00|69217.6|69202.6|69212.8|69197.8|69220.8|69203.7|69209.5|69193|419
1582059000000|2020-02-18 20:50:00|69212.9|69197.9|69211|69196|69217.2|69200|69207.7|69192.2|490
1582059300000|2020-02-18 20:55:00|69210.6|69195.6|69198.2|69178.2|69213.7|69196.8|69195|69175|750
1582059600000|2020-02-18 21:00:00|69198|69178|69201.7|69181.7|69209.4|69189.4|69198|69178|461
1582059900000|2020-02-18 21:05:00|69201.6|69181.6|69199.9|69179.9|69202.2|69182.8|69197.8|69178.8|281
1582060200000|2020-02-18 21:10:00|69199.7|69179.7|69206.1|69186.1|69209.2|69189.2|69197.2|69177.2|392
1582060500000|2020-02-18 21:15:00|69206.5|69186.5|69213.6|69193.6|69218.9|69198.9|69204.2|69184.2|312
1582060800000|2020-02-18 21:20:00|69213.7|69193.7|69210.3|69195.3|69215.8|69195.8|69209.7|69192.1|308
1582061100000|2020-02-18 21:25:00|69210|69195|69219.8|69199.8|69223.2|69203.2|69210|69192.3|325
1582061400000|2020-02-18 21:30:00|69219.6|69199.6|69225.7|69205.7|69226.8|69206.8|69219.6|69199.6|1118
1582061700000|2020-02-18 21:35:00|69226|69206|69232.1|69212.1|69237.3|69217.3|69225.5|69205.5|613
1582062000000|2020-02-18 21:40:00|69231.9|69211.9|69237.6|69217.6|69238.3|69218.3|69231.5|69211.5|316
1582062300000|2020-02-18 21:45:00|69237.5|69217.5|69223.1|69203.1|69238.6|69218.6|69214.7|69194.7|430
1582062600000|2020-02-18 21:50:00|69223.2|69203.2|69219|69199|69224.8|69204.8|69217|69197|359
1582062900000|2020-02-18 21:55:00|69219.2|69199.2|69227.6|69199.8|69234.3|69214.3|69218.3|69198.3|438
1582063200000|2020-02-18 22:00:00|69226.8|69200.3|69229|69209|69232.4|69212.2|69221.5|69200.3|78
1582063500000|2020-02-18 22:05:00|69227.3|69207.3|69221.6|69201.6|69229.4|69209.4|69219|69199|103
1582063800000|2020-02-18 22:10:00|69217.8|69197.8|69218.5|69198.5|69221.7|69201.7|69208.6|69188.6|350
1582064100000|2020-02-18 22:15:00|69218.4|69198.4|69219|69199|69222.2|69202|69215.1|69195.1|452
1582064400000|2020-02-18 22:20:00|69219.9|69199.8|69215.4|69195.4|69221.2|69199.8|69212|69191.6|610
1582064700000|2020-02-18 22:25:00|69214.7|69194.7|69213.8|69193.8|69220.5|69197|69210.8|69190.7|694
1582065000000|2020-02-18 22:30:00|69213.7|69193.7|69212.6|69192.6|69220.4|69196.7|69212|69192|377
1582065300000|2020-02-18 22:35:00|69212.8|69192.8|69207.7|69187.7|69215.2|69195.2|69206.1|69186.1|334
1582065600000|2020-02-18 22:40:00|69207.2|69187.2|69206.1|69186.1|69209.1|69189.1|69205.6|69185.6|324
1582065900000|2020-02-18 22:45:00|69206.2|69186.2|69203.6|69183.6|69210.3|69190.3|69198.8|69173.1|504
1582066200000|2020-02-18 22:50:00|69202.6|69182.6|69205.9|69185.9|69208.9|69188.9|69202.6|69182.6|317
1582066500000|2020-02-18 22:55:00|69205.8|69185.8|69207.1|69187.1|69207.5|69187.5|69200.3|69174.4|463
1582066800000|2020-02-18 23:00:00|69206.9|69186.9|69212.3|69192.3|69221|69201|69205.6|69185.5|619
1582067100000|2020-02-18 23:05:00|69211.9|69191.9|69204.9|69184.9|69212.9|69192.9|69204.9|69184.9|529
1582067400000|2020-02-18 23:10:00|69204.2|69184.2|69208.1|69188.1|69217.3|69197.3|69203.8|69183.8|423
1582067700000|2020-02-18 23:15:00|69208|69188|69205.5|69185.5|69209|69189|69203.2|69183.2|493
1582068000000|2020-02-18 23:20:00|69205.4|69185.4|69202.2|69182.2|69206.2|69187.8|69200.4|69180.4|444
1582068300000|2020-02-18 23:25:00|69201.9|69181.9|69200.8|69180.8|69203.1|69183.1|69197.2|69178.3|401
1582068600000|2020-02-18 23:30:00|69200.9|69180.9|69201.8|69181.8|69202.9|69184.7|69199.2|69179.2|196
1582068900000|2020-02-18 23:35:00|69201|69181|69195.7|69175.7|69202.5|69184.8|69194.6|69174.6|290
1582069200000|2020-02-18 23:40:00|69195.2|69175.2|69195.6|69175.6|69195.8|69175.8|69189.6|69171.1|272
1582069500000|2020-02-18 23:45:00|69195.7|69175.7|69198.8|69178.8|69199.8|69179.8|69193.4|69175.6|307
1582069800000|2020-02-18 23:50:00|69198.7|69178.7|69200|69180|69203.3|69183.3|69196|69176|380
1582070100000|2020-02-18 23:55:00|69199.8|69179.8|69206.6|69186.6|69209.9|69189.9|69199.8|69179.8|262
1582070400000|2020-02-19 00:00:00|69206.5|69186.5|69215.3|69195.3|69219.3|69201.4|69205.8|69186.5|540
1582070700000|2020-02-19 00:05:00|69215.4|69195.4|69212.6|69192.6|69216|69198.5|69209.5|69189.7|326
1582071000000|2020-02-19 00:10:00|69212.7|69192.7|69208.7|69188.7|69213|69195.3|69207|69188.4|360
1582071300000|2020-02-19 00:15:00|69208.6|69188.6|69205.1|69185.1|69210.3|69192.4|69204.6|69184.6|353
1582071600000|2020-02-19 00:20:00|69205|69185|69202.1|69182.1|69205.3|69187.9|69201|69181.1|321
1582071900000|2020-02-19 00:25:00|69202.2|69182.2|69199.1|69179.1|69202.5|69182.5|69194.2|69174.4|371
1582072200000|2020-02-19 00:30:00|69199.2|69179.2|69191.2|69176.2|69199.2|69179.2|69190|69172.1|332
1582072500000|2020-02-19 00:35:00|69191.7|69176.7|69197|69177|69198.1|69180.5|69191.7|69174.5|241
1582072800000|2020-02-19 00:40:00|69197.1|69177.1|69193.7|69173.7|69197.8|69179.8|69190.8|69173.5|244
1582073100000|2020-02-19 00:45:00|69193.5|69173.5|69190.8|69170.8|69194.3|69176.4|69187|69167.7|319
1582073400000|2020-02-19 00:50:00|69190.6|69170.6|69178.2|69158.2|69190.9|69170.9|69177.8|69157.8|419
1582073700000|2020-02-19 00:55:00|69178.1|69158.1|69184.6|69164.6|69185.9|69168.1|69174.9|69156|481
1582074000000|2020-02-19 01:00:00|69184.7|69164.7|69183.3|69163.3|69186.7|69166.8|69175.4|69157|463
1582074300000|2020-02-19 01:05:00|69183.2|69163.2|69181.4|69161.4|69185.7|69167.8|69177.5|69157.5|554
1582074600000|2020-02-19 01:10:00|69181.7|69161.7|69187.7|69167.7|69188.1|69168.1|69179.3|69160.4|403
1582074900000|2020-02-19 01:15:00|69188|69168|69175.3|69155.3|69189.1|69169.1|69173.8|69153.8|457
1582075200000|2020-02-19 01:20:00|69175.2|69155.2|69168.2|69148.2|69178.4|69158.4|69167.3|69147.3|503
1582075500000|2020-02-19 01:25:00|69168.4|69148.4|69169.9|69149.9|69172.5|69153.5|69158.6|69138.6|483
1582075800000|2020-02-19 01:30:00|69170.1|69150.1|69154.8|69134.8|69170.1|69150.1|69153.4|69134.8|471
1582076100000|2020-02-19 01:35:00|69154.6|69134.6|69154|69134|69156.1|69137|69148.5|69130.4|478
1582076400000|2020-02-19 01:40:00|69153.7|69133.7|69153.7|69133.7|69158|69140.6|69147.1|69129.2|477
1582076700000|2020-02-19 01:45:00|69153.6|69133.6|69151.7|69131.7|69156.7|69137.5|69148.8|69129.6|389
1582077000000|2020-02-19 01:50:00|69151.6|69131.6|69153.3|69133.3|69153.3|69135.9|69145.3|69128.1|459
1582077300000|2020-02-19 01:55:00|69153.5|69133.5|69159.5|69139.5|69160.8|69141.7|69145.6|69128.3|412
1582077600000|2020-02-19 02:00:00|69159.4|69139.4|69172.5|69152.5|69173.3|69153.3|69151.8|69133.6|451
1582077900000|2020-02-19 02:05:00|69172.8|69152.8|69159|69139|69172.8|69152.8|69157.9|69137.9|409
1582078200000|2020-02-19 02:10:00|69158.4|69138.4|69154.2|69134.2|69159.2|69140.4|69151.8|69133.1|468
1582078500000|2020-02-19 02:15:00|69154.4|69134.4|69163.3|69143.3|69163.9|69143.9|69151.9|69133.6|586
1582078800000|2020-02-19 02:20:00|69163.5|69143.5|69164.2|69144.2|69165.9|69145.9|69158.7|69138.7|421
1582079100000|2020-02-19 02:25:00|69164.8|69144.8|69169.6|69149.6|69170.7|69150.7|69155.4|69137.3|385
1582079400000|2020-02-19 02:30:00|69170.1|69150.1|69174.6|69154.6|69178.5|69160.5|69166.7|69147.5|383
1582079700000|2020-02-19 02:35:00|69174.7|69154.7|69174.7|69154.7|69178.6|69159.6|69172.6|69153.6|425
1582080000000|2020-02-19 02:40:00|69174.6|69154.6|69176.2|69156.2|69178.9|69159.9|69173.6|69153.6|437
1582080300000|2020-02-19 02:45:00|69175.1|69155.1|69178.4|69158.4|69178.7|69159.5|69170.7|69153.8|334
1582080600000|2020-02-19 02:50:00|69178.2|69158.2|69178.6|69158.6|69181.8|69163.4|69174.5|69156.9|290
1582080900000|2020-02-19 02:55:00|69178.7|69158.7|69179.7|69159.7|69180.1|69161.8|69175|69155|337
1582081200000|2020-02-19 03:00:00|69178.7|69158.7|69177.1|69157.1|69181.2|69161.2|69173.5|69155.7|344
1582081500000|2020-02-19 03:05:00|69176.7|69156.7|69178|69158|69178.9|69161.3|69173.9|69155.6|277
1582081800000|2020-02-19 03:10:00|69178.1|69158.1|69171.2|69151.2|69179.4|69160.6|69170.8|69150.8|358
1582082100000|2020-02-19 03:15:00|69171.1|69151.1|69161.8|69141.8|69174.6|69154.6|69158.1|69140.4|452
1582082400000|2020-02-19 03:20:00|69161.5|69141.5|69161.6|69141.6|69165.3|69146.7|69158.7|69140.7|257
1582082700000|2020-02-19 03:25:00|69158.9|69143.9|69161.8|69141.8|69165.5|69145.7|69158.6|69140.7|284
1582083000000|2020-02-19 03:30:00|69161.7|69141.7|69164.5|69144.5|69169.5|69151.9|69161.2|69141.3|286
1582083300000|2020-02-19 03:35:00|69164.6|69144.6|69165|69150|69168.7|69150.2|69158.6|69141.8|245
1582083600000|2020-02-19 03:40:00|69165.2|69150.2|69171.3|69151.3|69172.3|69152.7|69164.3|69144.6|383
1582083900000|2020-02-19 03:45:00|69171.4|69151.4|69170.9|69150.9|69171.9|69154.1|69167.5|69149.5|253
1582084200000|2020-02-19 03:50:00|69171.2|69151.2|69172.7|69152.7|69174|69154|69166.7|69149.2|232
1582084500000|2020-02-19 03:55:00|69173.7|69153.7|69177.5|69157.5|69180.4|69160.5|69173.6|69153.6|373
1582084800000|2020-02-19 04:00:00|69177.1|69157.1|69181.4|69161.4|69181.5|69164.2|69174.4|69157|290
1582085100000|2020-02-19 04:05:00|69181.6|69161.6|69174.3|69159.3|69183.5|69164.6|69173.7|69157.3|284
1582085400000|2020-02-19 04:10:00|69175.4|69160.4|69180.8|69160.8|69182.1|69164.5|69173.6|69156.7|305
1582085700000|2020-02-19 04:15:00|69181|69161|69183.6|69168.6|69186.5|69168.7|69178.4|69158.4|335
1582086000000|2020-02-19 04:20:00|69183.5|69168.5|69186.1|69166.1|69186.6|69169.2|69182.1|69164.7|216
1582086300000|2020-02-19 04:25:00|69186.2|69166.2|69182.2|69162.2|69186.3|69167.9|69178.7|69160.7|240
1582086600000|2020-02-19 04:30:00|69182|69162|69179.7|69164.7|69187.3|69167.3|69179.7|69161.9|246
1582086900000|2020-02-19 04:35:00|69179.9|69164.9|69187.2|69167.2|69187.8|69167.8|69179.5|69161.7|245
1582087200000|2020-02-19 04:40:00|69187.4|69167.4|69193.5|69178.5|69196.2|69178.6|69185|69167.1|269
1582087500000|2020-02-19 04:45:00|69196|69176|69197|69177|69198.1|69180.6|69192.4|69174.1|297
1582087800000|2020-02-19 04:50:00|69196.8|69176.8|69197.8|69177.8|69199.2|69180.4|69192.4|69175.6|272
1582088100000|2020-02-19 04:55:00|69197.7|69177.7|69189.3|69169.3|69198.4|69180.8|69185.6|69168.5|376
1582088400000|2020-02-19 05:00:00|69189.2|69169.2|69188|69168|69192.2|69174.6|69185.8|69167.6|293
1582088700000|2020-02-19 05:05:00|69187.8|69167.8|69188.2|69168.2|69191.1|69172.8|69184.9|69167.5|254
1582089000000|2020-02-19 05:10:00|69188|69168|69195.3|69175.3|69195.9|69178.3|69185.4|69167.4|311
1582089300000|2020-02-19 05:15:00|69195.2|69175.2|69196.9|69176.9|69197.7|69180.1|69191.7|69174.3|371
1582089600000|2020-02-19 05:20:00|69197.1|69177.1|69195.5|69180.5|69198.3|69180.7|69191.8|69174.7|279
1582089900000|2020-02-19 05:25:00|69195.3|69180.3|69197.7|69177.7|69198|69180.5|69194.7|69176.7|180
1582090200000|2020-02-19 05:30:00|69197.5|69177.5|69197.1|69177.1|69197.8|69180.5|69194|69176.5|239
1582090500000|2020-02-19 05:35:00|69197.2|69177.2|69197.5|69177.5|69197.9|69180.3|69191.4|69174|254
1582090800000|2020-02-19 05:40:00|69197.4|69177.4|69198.5|69183.5|69201.2|69184.1|69193.7|69176.8|287
1582091100000|2020-02-19 05:45:00|69198.6|69183.6|69197.8|69182.8|69201.6|69184.4|69197.6|69180.1|245
1582091400000|2020-02-19 05:50:00|69198.3|69183.3|69205.1|69185.1|69205.2|69187|69197.8|69180|320
1582091700000|2020-02-19 05:55:00|69205|69185|69200.1|69180.1|69208.1|69190.7|69199.2|69180.1|542
1582092000000|2020-02-19 06:00:00|69197.6|69182.6|69214|69194|69214.1|69196.1|69197.6|69182.6|377
1582092300000|2020-02-19 06:05:00|69213.9|69193.9|69217.2|69197.2|69219|69200.5|69211.5|69193.9|360
1582092600000|2020-02-19 06:10:00|69217.1|69197.1|69213.8|69193.8|69226.8|69207.4|69213.4|69193.4|551
1582092900000|2020-02-19 06:15:00|69213.6|69193.6|69215|69195|69219.6|69202.2|69210.2|69192.3|525
1582093200000|2020-02-19 06:20:00|69214.7|69194.7|69206.1|69186.1|69215.9|69197.8|69202.5|69185.2|382
1582093500000|2020-02-19 06:25:00|69205.8|69185.8|69200.5|69180.5|69212.1|69193.5|69199.9|69179.9|448
1582093800000|2020-02-19 06:30:00|69200.4|69180.4|69200.9|69180.9|69205.5|69187.4|69194.6|69174.6|503
1582094100000|2020-02-19 06:35:00|69200.7|69180.7|69194.3|69174.3|69200.7|69181.6|69191.4|69174|341
1582094400000|2020-02-19 06:40:00|69194|69174|69193|69173|69195.5|69176.8|69188.3|69170.9|383
1582094700000|2020-02-19 06:45:00|69193.2|69173.2|69184.2|69169.2|69193.2|69174.4|69181.1|69163.6|295
1582095000000|2020-02-19 06:50:00|69184.1|69169.1|69190.4|69175.4|69193|69175.6|69179.6|69162.2|390
1582095300000|2020-02-19 06:55:00|69190.2|69175.2|69183.5|69163.5|69192.8|69176.4|69178.1|69159.4|389
1582095600000|2020-02-19 07:00:00|69183.6|69163.6|69183.9|69163.9|69193.8|69176.5|69180.2|69163.4|526
1582095900000|2020-02-19 07:05:00|69183.8|69163.8|69191.9|69176.9|69194.9|69177.6|69178.9|69161.8|558
1582096200000|2020-02-19 07:10:00|69191.5|69176.5|69186.3|69171.3|69196.7|69179.5|69184.1|69168.7|455
1582096500000|2020-02-19 07:15:00|69186.4|69171.4|69180|69165|69194.1|69177.3|69176.7|69159.5|591
1582096800000|2020-02-19 07:20:00|69180.3|69165.3|69169.6|69149.6|69184.8|69168.2|69166.2|69148.7|652
1582097100000|2020-02-19 07:25:00|69167.3|69152.3|69168.3|69153.3|69175.8|69159.5|69160.3|69145.3|819
1582097400000|2020-02-19 07:30:00|69168.4|69153.4|69171.5|69156.5|69173.5|69158.2|69163.4|69148|763
1582097700000|2020-02-19 07:35:00|69171.8|69156.8|69172.2|69157.2|69177.7|69162.7|69165.9|69150|702
1582098000000|2020-02-19 07:40:00|69172|69157|69156.8|69141.8|69172|69157|69155|69138.3|540
1582098300000|2020-02-19 07:45:00|69156.5|69141.5|69154.8|69139.8|69161.7|69146.7|69141.9|69126.9|759
1582098600000|2020-02-19 07:50:00|69154.9|69139.9|69154.3|69139.3|69161.1|69143.6|69148.2|69133.2|640
1582098900000|2020-02-19 07:55:00|69154.7|69139.7|69159|69144|69161.4|69146.4|69151.6|69136.6|673
1582099200000|2020-02-19 08:00:00|69159.1|69144.1|69183.2|69168.2|69183.2|69168.2|69146.5|69131.4|706
1582099500000|2020-02-19 08:05:00|69184.4|69169.4|69189.9|69174.9|69195|69180|69175.3|69160.3|763
1582099800000|2020-02-19 08:10:00|69190.1|69175.1|69173.1|69158.1|69191.6|69176.6|69172.9|69157.9|656
1582100100000|2020-02-19 08:15:00|69172.9|69157.9|69162|69147|69176.1|69161.1|69157.6|69142.6|655
1582100400000|2020-02-19 08:20:00|69162.1|69147.1|69153.2|69138.2|69163.1|69148.1|69147.6|69131.1|626
1582100700000|2020-02-19 08:25:00|69152.9|69137.9|69145.3|69130.3|69162.3|69147.3|69138|69121.2|749
1582101000000|2020-02-19 08:30:00|69145.2|69130.2|69140.2|69125.2|69157.1|69142.1|69137.3|69122.3|816
1582101300000|2020-02-19 08:35:00|69139.9|69124.9|69140.1|69125.1|69153|69138|69137.6|69122.6|736
1582101600000|2020-02-19 08:40:00|69140.2|69125.2|69138.4|69123.4|69142.6|69127.6|69127.7|69111.7|804
1582101900000|2020-02-19 08:45:00|69138|69123|69137.9|69122.9|69140.2|69125.2|69129|69114|741
1582102200000|2020-02-19 08:50:00|69137.8|69122.8|69140.6|69125.6|69141.3|69126.3|69130.7|69115.7|613
1582102500000|2020-02-19 08:55:00|69140.5|69125.5|69146.2|69131.2|69149.3|69133.2|69125.8|69110.8|697
1582102800000|2020-02-19 09:00:00|69145.9|69130.9|69136.3|69121.3|69148.1|69131.8|69129.4|69114.4|829
1582103100000|2020-02-19 09:05:00|69136.2|69121.2|69140.6|69125.6|69150.5|69135.5|69136.2|69121.2|712
1582103400000|2020-02-19 09:10:00|69140.7|69125.7|69128.3|69113.3|69140.7|69125.7|69120.9|69104.8|832
1582103700000|2020-02-19 09:15:00|69128.2|69113.2|69139.1|69124.1|69146.4|69131.1|69121.6|69106.6|798
1582104000000|2020-02-19 09:20:00|69139|69124|69158.3|69143.3|69160.7|69143.6|69136.6|69121.1|673
1582104300000|2020-02-19 09:25:00|69158.2|69143.2|69156.9|69141.9|69164.6|69147.5|69151.6|69136.6|656
1582104600000|2020-02-19 09:30:00|69156.2|69141.2|69153.1|69138.1|69159.4|69142.3|69146.9|69130.4|794
1582104900000|2020-02-19 09:35:00|69153|69138|69153.5|69138.5|69160.6|69145.6|69144.4|69129.4|781
1582105200000|2020-02-19 09:40:00|69153.4|69138.4|69161|69146|69165.4|69150.4|69148.5|69133.1|723
1582105500000|2020-02-19 09:45:00|69160.4|69145.4|69163.3|69148.3|69169.5|69154.5|69157.9|69142.9|590
1582105800000|2020-02-19 09:50:00|69163.1|69148.1|69163.6|69148.6|69176.8|69161.8|69160|69142.9|724
1582106100000|2020-02-19 09:55:00|69163.8|69148.8|69152.7|69137.7|69163.8|69148.8|69148.6|69133.6|671
1582106400000|2020-02-19 10:00:00|69152.6|69137.6|69144.5|69124.5|69156.4|69141.4|69140.2|69123.4|704
1582106700000|2020-02-19 10:05:00|69144.4|69124.4|69138.4|69123.4|69148.5|69130.9|69133.1|69117.7|619
1582107000000|2020-02-19 10:10:00|69138.5|69123.5|69140.9|69125.9|69145.5|69130.5|69135.3|69119.2|653
1582107300000|2020-02-19 10:15:00|69140.8|69125.8|69147.3|69132.3|69151.9|69136.9|69139.8|69124.8|555
1582107600000|2020-02-19 10:20:00|69147.2|69132.2|69164|69149|69164.4|69149.4|69147|69132|538
1582107900000|2020-02-19 10:25:00|69163.7|69148.7|69172.3|69157.3|69178.2|69163.2|69158.8|69143.8|644
1582108200000|2020-02-19 10:30:00|69172.7|69157.7|69166.8|69151.8|69174.9|69159.9|69161|69146|600
1582108500000|2020-02-19 10:35:00|69166.9|69151.9|69153.6|69138.6|69169.3|69154.3|69152.4|69137.4|585
1582108800000|2020-02-19 10:40:00|69153.5|69138.5|69137.2|69122.2|69156.5|69141.5|69137.1|69122.1|528
1582109100000|2020-02-19 10:45:00|69137.3|69122.3|69160.7|69145.7|69165.6|69150.6|69136.9|69121.9|656
1582109400000|2020-02-19 10:50:00|69160.9|69145.9|69164.8|69149.8|69171.5|69156.5|69154.2|69139.2|592
1582109700000|2020-02-19 10:55:00|69164.6|69149.6|69166.9|69151.9|69167.4|69152.4|69156|69141|505
1582110000000|2020-02-19 11:00:00|69166.8|69151.8|69172.8|69157.8|69175.7|69160.7|69159.1|69144.1|647
1582110300000|2020-02-19 11:05:00|69173|69158|69183|69168|69186.9|69171.5|69171|69153.7|641
1582110600000|2020-02-19 11:10:00|69183.5|69168.5|69198.1|69183.1|69203.1|69186.3|69180.5|69165.5|764
1582110900000|2020-02-19 11:15:00|69198.2|69183.2|69196.9|69181.9|69210.1|69195.1|69194.3|69179.3|616
1582111200000|2020-02-19 11:20:00|69197|69182|69201.6|69186.6|69204.4|69189.4|69194.3|69178.7|568
1582111500000|2020-02-19 11:25:00|69201.7|69186.7|69204.9|69189.9|69208.2|69193.2|69195.4|69180.4|594
1582111800000|2020-02-19 11:30:00|69205|69190|69240.7|69225.7|69241.6|69226.6|69204.3|69189.3|750
1582112100000|2020-02-19 11:35:00|69239.7|69224.7|69249.8|69234.8|69250|69235|69228.8|69213.8|753
1582112400000|2020-02-19 11:40:00|69250.1|69235.1|69242.9|69227.9|69265.5|69250.5|69241.8|69226.8|795
1582112700000|2020-02-19 11:45:00|69243.6|69228.6|69232.5|69217.5|69243.7|69228.7|69231.5|69214.6|639
1582113000000|2020-02-19 11:50:00|69232.4|69217.4|69220.6|69205.6|69232.9|69217.9|69212.8|69197.8|702
1582113300000|2020-02-19 11:55:00|69220.7|69205.7|69220.8|69205.8|69234.3|69219.3|69211|69196|796
1582113600000|2020-02-19 12:00:00|69220.7|69205.7|69208.2|69193.2|69228.1|69212.5|69203|69188|703
1582113900000|2020-02-19 12:05:00|69208.1|69193.1|69199.6|69184.6|69214|69198.6|69198.8|69183.8|604
1582114200000|2020-02-19 12:10:00|69200.4|69185.4|69190.3|69175.3|69202.7|69187.7|69181.4|69166.4|632
1582114500000|2020-02-19 12:15:00|69190.5|69175.5|69193.9|69178.9|69199.3|69184.1|69188.5|69173.5|574
1582114800000|2020-02-19 12:20:00|69193.4|69178.4|69183|69168|69196.8|69181.8|69179.9|69164.9|602
1582115100000|2020-02-19 12:25:00|69183.1|69168.1|69172|69157|69186.9|69170.6|69169.6|69154.6|596
1582115400000|2020-02-19 12:30:00|69171.9|69156.9|69187.9|69172.9|69191.8|69176.8|69170.1|69155.1|650
1582115700000|2020-02-19 12:35:00|69188|69173|69176.9|69161.9|69188|69173|69174.1|69159.1|502
1582116000000|2020-02-19 12:40:00|69176.8|69161.8|69178.1|69163.1|69188.2|69173.2|69174.6|69159.6|596
1582116300000|2020-02-19 12:45:00|69177.9|69162.9|69170.3|69155.3|69190.7|69175.7|69158.9|69143.9|703
1582116600000|2020-02-19 12:50:00|69169.4|69154.4|69147.1|69132.1|69169.5|69154.5|69146.2|69129.3|722
1582116900000|2020-02-19 12:55:00|69147.3|69132.3|69161.6|69146.6|69170.1|69155.1|69143.6|69128.6|851
1582117200000|2020-02-19 13:00:00|69161.4|69146.4|69189.8|69174.8|69190.3|69175.3|69159.9|69144.9|745
1582117500000|2020-02-19 13:05:00|69189.9|69174.9|69176.3|69161.3|69192.1|69177.1|69168.2|69153.2|632
1582117800000|2020-02-19 13:10:00|69176|69161|69173|69153|69183.4|69168.4|69162.3|69147.3|605
1582118100000|2020-02-19 13:15:00|69173.3|69153.3|69178.1|69163.1|69179.7|69164.7|69160.8|69145.8|678
1582118400000|2020-02-19 13:20:00|69178|69163|69162.9|69147.9|69181.1|69166.1|69160.7|69145.4|799
1582118700000|2020-02-19 13:25:00|69163|69148|69172.9|69152.9|69175|69155|69159.6|69144.6|749
1582119000000|2020-02-19 13:30:00|69172.8|69152.8|69178|69163|69195.9|69179|69169.4|69151.5|940
1582119300000|2020-02-19 13:35:00|69179|69164|69201.5|69186.5|69212.1|69197.1|69178.4|69163.4|896
1582119600000|2020-02-19 13:40:00|69202.1|69187.1|69214.6|69199.6|69228.6|69211.7|69191.6|69176.6|907
1582119900000|2020-02-19 13:45:00|69214.7|69199.7|69202|69187|69218.9|69203.9|69201.9|69186.9|833
1582120200000|2020-02-19 13:50:00|69201.9|69186.9|69182.1|69167.1|69218.3|69203.3|69181.6|69166.6|823
1582120500000|2020-02-19 13:55:00|69182.5|69167.5|69205.8|69190.8|69212.4|69195.4|69182.4|69167.4|775
1582120800000|2020-02-19 14:00:00|69205.9|69190.9|69224.7|69209.7|69235.7|69220.7|69204.5|69189.5|802
1582121100000|2020-02-19 14:05:00|69224.8|69209.8|69230.6|69215.6|69241.3|69223.5|69203.1|69186.8|881
1582121400000|2020-02-19 14:10:00|69230.8|69215.8|69220.5|69205.5|69232.1|69217.1|69209.7|69192.7|868
1582121700000|2020-02-19 14:15:00|69221.2|69206.2|69210|69195|69231.5|69215.9|69205.3|69190.3|864
1582122000000|2020-02-19 14:20:00|69210.2|69195.2|69214|69199|69221.6|69206.6|69206.3|69191.3|817
1582122300000|2020-02-19 14:25:00|69213.6|69198.6|69207.7|69192.7|69220.9|69205.9|69207.2|69192.2|752
1582122600000|2020-02-19 14:30:00|69207.8|69192.8|69243|69228|69243.3|69228.3|69204.8|69189.8|1011
1582122900000|2020-02-19 14:35:00|69242.6|69227.6|69231.6|69216.6|69243.3|69228.3|69220.9|69205.9|901
1582123200000|2020-02-19 14:40:00|69231.7|69216.7|69230.6|69215.6|69254.5|69239.5|69230.4|69215.4|796
1582123500000|2020-02-19 14:45:00|69230.5|69215.5|69236.7|69221.7|69240.5|69225.5|69223.9|69208.9|777
1582123800000|2020-02-19 14:50:00|69236.9|69221.9|69248.9|69233.9|69251.9|69236.1|69226.7|69211.7|778
1582124100000|2020-02-19 14:55:00|69248.5|69233.5|69246.1|69231.1|69269.9|69254.9|69238.4|69223.4|944
1582124400000|2020-02-19 15:00:00|69245.8|69230.8|69225.1|69210.1|69245.8|69230.8|69197.3|69180.8|1018
1582124700000|2020-02-19 15:05:00|69226.4|69211.4|69235|69220|69243.9|69228.9|69224.6|69207.5|817
1582125000000|2020-02-19 15:10:00|69234.9|69219.9|69234|69219|69243.7|69228.7|69225.8|69210.8|795
1582125300000|2020-02-19 15:15:00|69233.6|69218.6|69239|69224|69255.4|69239.6|69228.8|69213.8|814
1582125600000|2020-02-19 15:20:00|69238.9|69223.9|69252.1|69237.1|69257.1|69240.8|69227.8|69212.8|818
1582125900000|2020-02-19 15:25:00|69254.5|69234.5|69274.6|69254.6|69274.6|69256.5|69250.7|69233.5|889
1582126200000|2020-02-19 15:30:00|69274.7|69254.7|69274.5|69259.5|69280.5|69263.9|69260.2|69242.6|889
1582126500000|2020-02-19 15:35:00|69276.8|69256.8|69250.6|69235.6|69284.4|69267.1|69250.6|69233.4|924
1582126800000|2020-02-19 15:40:00|69247.7|69232.7|69253.9|69233.9|69262.4|69242.4|69241.4|69223.6|932
1582127100000|2020-02-19 15:45:00|69254.2|69234.2|69247.3|69227.3|69257.9|69237.9|69240.6|69223.3|921
1582127400000|2020-02-19 15:50:00|69247.4|69227.4|69224|69209|69255.8|69240.8|69223.2|69206.9|866
1582127700000|2020-02-19 15:55:00|69224.1|69209.1|69214.2|69199.2|69224.5|69209.5|69192.6|69177.6|929
1582128000000|2020-02-19 16:00:00|69214.8|69199.8|69236.7|69221.7|69246.1|69229.7|69211.9|69196.9|954
1582128300000|2020-02-19 16:05:00|69236.6|69221.6|69229.9|69214.9|69243.2|69226.3|69224.3|69208.1|821
1582128600000|2020-02-19 16:10:00|69230.2|69215.2|69200.7|69185.7|69230.2|69215.2|69199.7|69184.7|875
1582128900000|2020-02-19 16:15:00|69200.9|69185.9|69196.8|69181.8|69208.7|69190.7|69182.1|69162.1|904
1582129200000|2020-02-19 16:20:00|69196.5|69181.5|69209.5|69194.5|69222.4|69207.4|69190.9|69175.2|817
1582129500000|2020-02-19 16:25:00|69209.3|69194.3|69186.4|69171.4|69217.5|69202.5|69175.5|69160.5|895
1582129800000|2020-02-19 16:30:00|69186.5|69171.5|69213.4|69198.4|69218.7|69203.7|69182.2|69167.2|829
1582130100000|2020-02-19 16:35:00|69213.2|69198.2|69219.7|69204.7|69231.9|69216.9|69212.3|69195.1|840
1582130400000|2020-02-19 16:40:00|69219.6|69204.6|69185.3|69170.3|69225.7|69210.7|69183.9|69168.9|854
1582130700000|2020-02-19 16:45:00|69185.2|69170.2|69172.9|69157.9|69191.8|69174.9|69168.3|69151.5|768
1582131000000|2020-02-19 16:50:00|69172.3|69157.3|69199.5|69184.5|69199.5|69184.5|69172.3|69157.3|766
1582131300000|2020-02-19 16:55:00|69199|69184|69203.7|69188.7|69208.8|69193.8|69197.9|69182.9|735
1582131600000|2020-02-19 17:00:00|69203.6|69188.6|69205.5|69190.5|69222|69205.4|69201.8|69186.8|758
1582131900000|2020-02-19 17:05:00|69205.1|69190.1|69228|69213|69230.4|69214|69203.9|69187.4|708
1582132200000|2020-02-19 17:10:00|69228.1|69213.1|69241.6|69226.6|69246.1|69228.6|69225.8|69209.7|670
1582132500000|2020-02-19 17:15:00|69241.4|69226.4|69222.7|69207.7|69251|69234.8|69220.3|69203.1|714
1582132800000|2020-02-19 17:20:00|69222.9|69207.9|69220.1|69200.1|69225.3|69208.4|69212.9|69195.5|645
1582133100000|2020-02-19 17:25:00|69220.2|69200.2|69209.4|69194.4|69220.2|69202.4|69203.4|69188.1|663
1582133400000|2020-02-19 17:30:00|69209.7|69194.7|69212.1|69197.1|69216.5|69199.7|69201.1|69184|769
1582133700000|2020-02-19 17:35:00|69212|69197|69224.2|69204.2|69225|69208.9|69205.3|69190.3|601
1582134000000|2020-02-19 17:40:00|69224.3|69204.3|69197|69182|69224.4|69206.9|69197|69182|651
1582134300000|2020-02-19 17:45:00|69197.1|69182.1|69187.4|69172.4|69200.3|69183.8|69187|69170.3|575
1582134600000|2020-02-19 17:50:00|69187.3|69172.3|69196|69181|69200|69182.4|69186.2|69169|707
1582134900000|2020-02-19 17:55:00|69195.8|69180.8|69212.1|69197.1|69215.1|69197.6|69195.8|69179.8|737
1582135200000|2020-02-19 18:00:00|69212.5|69197.5|69219.8|69199.8|69223.6|69208.4|69208.7|69191.9|739
1582135500000|2020-02-19 18:05:00|69219.9|69199.9|69209|69194|69221.4|69203|69205.8|69190|536
1582135800000|2020-02-19 18:10:00|69209.9|69194.9|69208.9|69193.9|69214.1|69196.7|69203.3|69186.4|519
1582136100000|2020-02-19 18:15:00|69208.8|69193.8|69204.5|69184.5|69217.3|69199.7|69198.4|69182.5|492
1582136400000|2020-02-19 18:20:00|69202.4|69187.4|69210.4|69195.4|69213.9|69198.9|69202.1|69184.9|462
1582136700000|2020-02-19 18:25:00|69210.3|69195.3|69209.9|69189.9|69215.9|69198.4|69200.2|69183.3|407
1582137000000|2020-02-19 18:30:00|69209.7|69189.7|69213.7|69193.7|69214.1|69196.5|69201.2|69186.2|408
1582137300000|2020-02-19 18:35:00|69213.9|69193.9|69203|69188|69213.9|69196.3|69201.1|69183.9|417
1582137600000|2020-02-19 18:40:00|69202.8|69187.8|69203|69188|69206.7|69190.2|69200.5|69183.7|284
1582137900000|2020-02-19 18:45:00|69205.5|69185.5|69198.8|69178.8|69210.9|69193.6|69196.2|69178.5|501
1582138200000|2020-02-19 18:50:00|69198.9|69178.9|69201.9|69181.9|69202|69184.7|69189.1|69172.3|639
1582138500000|2020-02-19 18:55:00|69201.7|69181.7|69170.5|69150.5|69201.8|69184.4|69169.4|69149.4|617
1582138800000|2020-02-19 19:00:00|69171.4|69151.1|69198|69178|69198.5|69180.9|69168.6|69150.8|851
1582139100000|2020-02-19 19:05:00|69198.1|69178.1|69199.8|69179.8|69203.7|69186.3|69184.6|69166.6|690
1582139400000|2020-02-19 19:10:00|69199.7|69179.7|69192.5|69172.5|69209.4|69192|69188.7|69171.4|735
1582139700000|2020-02-19 19:15:00|69190|69175|69190.9|69175.9|69204|69187.8|69186.9|69171.2|671
1582140000000|2020-02-19 19:20:00|69191|69176|69176.1|69161.1|69194.7|69177.5|69176.1|69159.8|557
1582140300000|2020-02-19 19:25:00|69176.2|69161.2|69170.5|69155.5|69185.2|69167.9|69170.1|69152.7|586
1582140600000|2020-02-19 19:30:00|69170.1|69155.1|69160.9|69145.9|69175.2|69159.7|69155.1|69138.7|602
1582140900000|2020-02-19 19:35:00|69161|69146|69168.1|69153.1|69174|69157.1|69160.9|69145.5|589
1582141200000|2020-02-19 19:40:00|69168|69153|69153.8|69138.8|69171.2|69154.2|69152.9|69136.9|707
1582141500000|2020-02-19 19:45:00|69153.7|69138.7|69162.1|69147.1|69167.4|69150.9|69153.7|69138.2|741
1582141800000|2020-02-19 19:50:00|69162|69147|69170|69155|69174.2|69159.2|69162|69147|530
1582142100000|2020-02-19 19:55:00|69169.9|69154.9|69180|69165|69184.1|69169.1|69169.9|69153.6|642
1582142400000|2020-02-19 20:00:00|69179.4|69164.4|69159|69144|69186|69169.3|69158|69140.7|633
1582142700000|2020-02-19 20:05:00|69158.9|69143.9|69150.9|69135.9|69167|69151.1|69149.7|69132|579
1582143000000|2020-02-19 20:10:00|69150.4|69135.4|69146.8|69126.8|69153.8|69135.9|69140.2|69122.5|572
1582143300000|2020-02-19 20:15:00|69147.1|69127.1|69127.8|69107.8|69147.9|69131.6|69118.7|69100.8|583
1582143600000|2020-02-19 20:20:00|69127.6|69107.6|69124.1|69109.1|69132.7|69115.3|69120.6|69103.2|616
1582143900000|2020-02-19 20:25:00|69126.3|69106.3|69134.2|69114.2|69139.6|69122|69121|69103.3|552
1582144200000|2020-02-19 20:30:00|69134.3|69114.3|69139.3|69119.3|69143.3|69125.9|69127.9|69110.1|519
1582144500000|2020-02-19 20:35:00|69139.2|69119.2|69127.8|69112.8|69141.6|69125.4|69126.3|69108.8|662
1582144800000|2020-02-19 20:40:00|69127.7|69112.7|69119.6|69104.6|69136.2|69118.6|69119.4|69102.2|575
1582145100000|2020-02-19 20:45:00|69118.9|69103.9|69102.9|69087.9|69121.5|69105.1|69100.6|69082.8|641
1582145400000|2020-02-19 20:50:00|69102.8|69087.8|69112.8|69092.8|69117|69099.2|69102.1|69085.3|538
1582145700000|2020-02-19 20:55:00|69112.7|69092.7|69091.9|69076.9|69112.8|69095.1|69091.2|69073.9|797
1582146000000|2020-02-19 21:00:00|69089.9|69074.9|69103.6|69088.6|69110|69092.8|69089.9|69073.6|619
1582146300000|2020-02-19 21:05:00|69104|69089|69102.2|69082.2|69107.2|69089.5|69083.1|69065.2|600
1582146600000|2020-02-19 21:10:00|69102.5|69082.5|69096.5|69076.5|69103.3|69085.3|69092.6|69074.6|332
1582146900000|2020-02-19 21:15:00|69096.3|69076.3|69099.3|69079.3|69104.1|69084.1|69095.1|69076.3|376
1582147200000|2020-02-19 21:20:00|69097.5|69077.5|69085.7|69065.7|69098.6|69079.1|69084.4|69064.4|378
1582147500000|2020-02-19 21:25:00|69086.3|69066.3|69098.2|69078.2|69106|69086|69084.7|69065.5|444
1582147800000|2020-02-19 21:30:00|69097.4|69077.4|69100.3|69080.3|69112.4|69092.4|69095.8|69075.8|387
1582148100000|2020-02-19 21:35:00|69100|69080|69101.4|69081.4|69102.9|69083.1|69096.3|69076.3|292
1582148400000|2020-02-19 21:40:00|69101.1|69081.1|69109.9|69089.9|69110.7|69090.7|69101|69081|192
1582148700000|2020-02-19 21:45:00|69109.5|69089.5|69112.4|69092.4|69114|69094|69109.4|69089.4|336
1582149000000|2020-02-19 21:50:00|69112.5|69092.5|69118.1|69098.1|69119.1|69099.1|69110|69090|460
1582149300000|2020-02-19 21:55:00|69117.5|69097.5|69138.5|69104.4|69139.2|69107.6|69112.9|69092.9|366
1582149600000|2020-02-19 22:00:00|69138.4|69101|69120.7|69090.3|69147.8|69112.7|69118.4|69087.2|160
1582149900000|2020-02-19 22:05:00|69120.9|69089.3|69123.6|69097.1|69145.8|69103.4|69112.9|69085.8|432
1582150200000|2020-02-19 22:10:00|69122.5|69097.7|69122.2|69093.1|69154.9|69100.5|69111.4|69082.4|388
1582150500000|2020-02-19 22:15:00|69121.9|69093.7|69122.9|69093.1|69140.2|69099|69119.8|69089.1|462
1582150800000|2020-02-19 22:20:00|69120.5|69094.1|69124.7|69092.6|69127.7|69095.6|69119.5|69090.4|376
1582151100000|2020-02-19 22:25:00|69125.1|69092.4|69123.4|69093.7|69129|69097.3|69120.7|69091|334
1582151400000|2020-02-19 22:30:00|69123.9|69093.1|69121.1|69098.2|69128.7|69100.3|69119|69090.8|641
1582151700000|2020-02-19 22:35:00|69121.4|69098.5|69123.7|69097.5|69128.1|69103.5|69120.6|69093.4|496
1582152000000|2020-02-19 22:40:00|69123.6|69097.3|69109.2|69087.2|69125.7|69102.8|69108.1|69085.6|512
1582152300000|2020-02-19 22:45:00|69108.8|69088.1|69116.5|69092.1|69136.1|69096.7|69108.8|69086.1|544
1582152600000|2020-02-19 22:50:00|69116.1|69092.6|69114.6|69091.7|69118.5|69094.8|69110.3|69089.3|454
1582152900000|2020-02-19 22:55:00|69113.5|69092.2|69114|69091.8|69118.9|69093.7|69109.8|69087.9|530
1582153200000|2020-02-19 23:00:00|69121.7|69100.2|69116.4|69096.4|69122.6|69100.2|69113|69091.6|413
1582153500000|2020-02-19 23:05:00|69116.5|69096.5|69111.5|69091.5|69118.7|69098.7|69110.5|69090.5|251
1582153800000|2020-02-19 23:10:00|69111.6|69091.6|69113.9|69093.9|69115.4|69095.4|69109.1|69089.1|284
1582154100000|2020-02-19 23:15:00|69113.5|69093.5|69114.4|69094.4|69116|69096|69112.5|69092.5|211
1582154400000|2020-02-19 23:20:00|69112.5|69092.5|69115.6|69095.6|69117.5|69097.5|69112.5|69092.5|254
1582154700000|2020-02-19 23:25:00|69115.5|69095.5|69116|69096|69116.4|69096.4|69112.8|69092.8|243
1582155000000|2020-02-19 23:30:00|69115.9|69095.9|69117.6|69097.6|69118.7|69098.7|69113|69093|301
1582155300000|2020-02-19 23:35:00|69117.9|69097.9|69120.3|69100.3|69122.9|69102.9|69116.3|69096.3|327
1582155600000|2020-02-19 23:40:00|69120.2|69100.2|69114.5|69094.5|69122.7|69102.7|69113.8|69093.8|290
1582155900000|2020-02-19 23:45:00|69114.7|69094.7|69113.5|69093.5|69115.9|69095.9|69112.7|69092.7|289
1582156200000|2020-02-19 23:50:00|69113.7|69093.7|69101.3|69081.3|69114|69094|69097.1|69077.1|375
1582156500000|2020-02-19 23:55:00|69101.2|69081.2|69105.7|69085.7|69106.6|69086.6|69099.7|69079.7|343
1582156800000|2020-02-20 00:00:00|69104.7|69084.7|69128.3|69108.3|69138.6|69118.6|69102.1|69082.1|790
1582157100000|2020-02-20 00:05:00|69128.9|69108.9|69111|69091|69133.4|69113.4|69109.1|69089.1|695
1582157400000|2020-02-20 00:10:00|69110.1|69090.1|69086.1|69066.1|69111.8|69091.8|69081.1|69061.1|698
1582157700000|2020-02-20 00:15:00|69086.3|69066.3|69072.3|69052.3|69092.8|69072.8|69067.8|69047.8|708
1582158000000|2020-02-20 00:20:00|69071.2|69051.2|69087.5|69067.5|69089.2|69069.2|69070.7|69050.7|473
1582158300000|2020-02-20 00:25:00|69087.8|69067.8|69093.2|69073.2|69093.9|69073.9|69081.5|69061.5|389
1582158600000|2020-02-20 00:30:00|69093.4|69073.4|69091.4|69071.4|69109.9|69089.9|69084.7|69064.7|662
1582158900000|2020-02-20 00:35:00|69091.9|69071.9|69092|69072|69095.4|69075.4|69084.1|69064.1|603
1582159200000|2020-02-20 00:40:00|69091.9|69071.9|69094.6|69074.6|69096.3|69076.3|69087.9|69067.9|453
1582159500000|2020-02-20 00:45:00|69094.9|69074.9|69095.8|69075.8|69100.4|69080.4|69092.7|69072.7|408
1582159800000|2020-02-20 00:50:00|69096.3|69076.3|69090.6|69070.6|69105.7|69085.7|69088.7|69068.7|567
1582160100000|2020-02-20 00:55:00|69091.5|69071.5|69095.5|69075.5|69095.9|69075.9|69089|69069|575
1582160400000|2020-02-20 01:00:00|69095.4|69075.4|69090.1|69070.1|69096.7|69076.7|69088.1|69068.1|585
1582160700000|2020-02-20 01:05:00|69090|69070|69089.4|69069.4|69094.2|69074.2|69082|69062|507
1582161000000|2020-02-20 01:10:00|69090.3|69070.3|69107.6|69087.6|69108.4|69088.4|69089.8|69069.8|575
1582161300000|2020-02-20 01:15:00|69108|69088|69106.1|69086.1|69112.5|69092.5|69098.3|69078.3|523
1582161600000|2020-02-20 01:20:00|69106|69086|69123.9|69103.9|69128.7|69108.7|69105|69085|544
1582161900000|2020-02-20 01:25:00|69124|69104|69127.8|69107.8|69134.7|69114.7|69124|69104|535
1582162200000|2020-02-20 01:30:00|69127.7|69107.7|69139.5|69119.5|69147.6|69127.6|69124.4|69104.4|675
1582162500000|2020-02-20 01:35:00|69139.8|69119.8|69139.9|69119.9|69153.9|69133.9|69136.1|69116.1|613
1582162800000|2020-02-20 01:40:00|69139.7|69119.7|69160.3|69140.3|69164.8|69144.8|69132.6|69112.6|527
1582163100000|2020-02-20 01:45:00|69160.1|69140.1|69146.4|69126.4|69160.1|69140.1|69145.7|69125.7|464
1582163400000|2020-02-20 01:50:00|69146.2|69126.2|69170.5|69150.5|69172.2|69152.2|69142.9|69122.9|641
1582163700000|2020-02-20 01:55:00|69170.4|69150.4|69165.5|69145.5|69181.1|69161.1|69159.8|69139.8|718
1582164000000|2020-02-20 02:00:00|69165.4|69145.4|69153.4|69133.4|69170.8|69150.8|69153.1|69133.1|554
1582164300000|2020-02-20 02:05:00|69153.9|69133.9|69160.8|69140.8|69163.6|69143.6|69153.3|69133.3|564
1582164600000|2020-02-20 02:10:00|69160.7|69140.7|69168.1|69148.1|69171.7|69151.7|69155.1|69135.1|482
1582164900000|2020-02-20 02:15:00|69167.9|69147.9|69173.2|69153.2|69177.5|69157.5|69165.8|69145.8|446
1582165200000|2020-02-20 02:20:00|69173.4|69153.4|69169.3|69149.3|69176.4|69156.4|69168.1|69148.1|472
1582165500000|2020-02-20 02:25:00|69169.4|69149.4|69167.5|69147.5|69173.2|69153.2|69166|69146|523
1582165800000|2020-02-20 02:30:00|69167.4|69147.4|69186.3|69166.3|69186.9|69166.9|69160.8|69140.8|597
1582166100000|2020-02-20 02:35:00|69186.1|69166.1|69191|69171|69205|69185|69183.3|69163.3|801
1582166400000|2020-02-20 02:40:00|69190.9|69170.9|69187.1|69167.1|69190.9|69170.9|69178.1|69158.1|704
1582166700000|2020-02-20 02:45:00|69186.1|69166.1|69186|69166|69190.3|69170.3|69180.6|69160.6|535
1582167000000|2020-02-20 02:50:00|69186.1|69166.1|69201.4|69181.4|69202.9|69182.9|69185|69165|615
1582167300000|2020-02-20 02:55:00|69201.3|69181.3|69212.6|69192.6|69214.3|69194.3|69197.1|69177.1|630
1582167600000|2020-02-20 03:00:00|69212.7|69192.7|69194.6|69174.6|69219.7|69199.7|69194.1|69174.1|611
1582167900000|2020-02-20 03:05:00|69194.5|69174.5|69184|69164|69200.1|69180.1|69182.7|69162.7|711
1582168200000|2020-02-20 03:10:00|69184.1|69164.1|69174|69154|69187.4|69167.4|69171.6|69153.9|563
1582168500000|2020-02-20 03:15:00|69172|69157|69171.7|69151.7|69177.9|69157.9|69162.2|69144.9|518
1582168800000|2020-02-20 03:20:00|69171.8|69151.8|69176.4|69156.4|69179.2|69160.8|69165.6|69146.5|562
1582169100000|2020-02-20 03:25:00|69176.5|69156.5|69174.1|69154.1|69191.8|69171.8|69172.2|69153.5|614
1582169400000|2020-02-20 03:30:00|69174.3|69154.3|69189.7|69169.7|69189.7|69169.7|69172.1|69152.1|640
1582169700000|2020-02-20 03:35:00|69188.5|69168.5|69180.4|69160.4|69195.4|69175.4|69178.3|69160.3|499
1582170000000|2020-02-20 03:40:00|69180.8|69160.8|69180.8|69160.8|69184.9|69164.9|69168|69148|642
1582170300000|2020-02-20 03:45:00|69181.2|69161.2|69173|69153|69184.9|69166.8|69168.6|69149.4|386
1582170600000|2020-02-20 03:50:00|69173.2|69153.2|69181.4|69161.4|69190.5|69171.7|69173.2|69153.2|446
1582170900000|2020-02-20 03:55:00|69181.5|69161.5|69186.1|69166.1|69187|69167|69176.8|69158.2|347
1582171200000|2020-02-20 04:00:00|69185.8|69165.8|69184.8|69164.8|69192.5|69174.2|69180.4|69162.7|448
1582171500000|2020-02-20 04:05:00|69187.4|69167.4|69185.3|69165.3|69187.4|69168.4|69181.2|69163.2|334
1582171800000|2020-02-20 04:10:00|69185.2|69165.2|69188.4|69168.4|69193.2|69175.2|69184.7|69164.7|275
1582172100000|2020-02-20 04:15:00|69188.5|69168.5|69190.7|69170.7|69191.9|69171.9|69186.3|69166.3|318
1582172400000|2020-02-20 04:20:00|69191|69171|69186.7|69166.7|69191|69172.4|69181.6|69163.6|374
1582172700000|2020-02-20 04:25:00|69182.9|69167.9|69184.8|69164.8|69189|69169|69182.6|69163.3|300
1582173000000|2020-02-20 04:30:00|69185|69165|69185|69165|69186.9|69168|69182.2|69163.1|358
1582173300000|2020-02-20 04:35:00|69185.1|69165.1|69185.7|69165.7|69188.1|69168.7|69180.4|69162.1|335
1582173600000|2020-02-20 04:40:00|69186.3|69166.3|69181.8|69161.8|69186.6|69168.9|69178.4|69158.4|324
1582173900000|2020-02-20 04:45:00|69181.7|69161.7|69186.4|69171.4|69190.3|69172.6|69179.8|69161.1|395
1582174200000|2020-02-20 04:50:00|69186.3|69171.3|69183.7|69163.7|69190.7|69173|69183|69163|327
1582174500000|2020-02-20 04:55:00|69184|69164|69175.3|69155.3|69184.2|69165.6|69175.3|69155.3|449
1582174800000|2020-02-20 05:00:00|69175.1|69155.1|69173|69153|69176.2|69157.1|69169|69151.8|379
1582175100000|2020-02-20 05:05:00|69173.1|69153.1|69178.4|69158.4|69179|69159|69170.7|69152.4|343
1582175400000|2020-02-20 05:10:00|69178.1|69158.1|69181.5|69161.5|69182.9|69162.9|69175.2|69155.7|351
1582175700000|2020-02-20 05:15:00|69181.2|69161.2|69182|69162|69184.9|69166.1|69177.9|69157.9|368
1582176000000|2020-02-20 05:20:00|69181.7|69161.7|69189.2|69169.2|69189.3|69171.6|69179.9|69161.2|348
1582176300000|2020-02-20 05:25:00|69189|69169|69191.5|69171.5|69193.6|69175.2|69184.8|69167.3|270
1582176600000|2020-02-20 05:30:00|69191.8|69171.8|69189.2|69169.2|69192.9|69174.8|69185|69165|375
1582176900000|2020-02-20 05:35:00|69189.1|69169.1|69186|69166|69189.2|69171|69183.7|69165|338
1582177200000|2020-02-20 05:40:00|69185.3|69165.3|69186.1|69166.1|69188.3|69170.4|69182.9|69164.5|278
1582177500000|2020-02-20 05:45:00|69186.2|69166.2|69182|69162|69186.2|69166.2|69179.1|69161.1|402
1582177800000|2020-02-20 05:50:00|69182.1|69162.1|69186.1|69166.1|69186.1|69166.1|69179.1|69161.3|223
1582178100000|2020-02-20 05:55:00|69186.4|69166.4|69188.4|69168.4|69192.5|69172.5|69184|69165.6|473
1582178400000|2020-02-20 06:00:00|69188.3|69168.3|69189.2|69169.2|69194.2|69174.2|69184.9|69164.9|857
1582178700000|2020-02-20 06:05:00|69188.7|69168.7|69184.5|69164.5|69189.3|69171.6|69181.7|69163.4|805
1582179000000|2020-02-20 06:10:00|69184.6|69164.6|69189.5|69169.5|69189.6|69172.7|69182.9|69164.4|467
1582179300000|2020-02-20 06:15:00|69189.7|69169.7|69205|69185|69205.2|69187.1|69188.8|69169.4|587
1582179600000|2020-02-20 06:20:00|69204.9|69184.9|69207.7|69187.7|69211.5|69193.2|69203.4|69184.3|501
1582179900000|2020-02-20 06:25:00|69207.5|69187.5|69207.1|69192.1|69212.4|69194.4|69202|69184.3|556
1582180200000|2020-02-20 06:30:00|69207.3|69192.3|69217.3|69202.3|69221.1|69203.3|69205.7|69188.4|542
1582180500000|2020-02-20 06:35:00|69220.2|69200.2|69221.1|69206.1|69227.8|69207.8|69216.9|69199.6|463
1582180800000|2020-02-20 06:40:00|69221|69206|69223.4|69203.4|69227.3|69209.9|69216.4|69198.8|473
1582181100000|2020-02-20 06:45:00|69223.2|69203.2|69231|69211|69234|69215.1|69220.7|69203.1|588
1582181400000|2020-02-20 06:50:00|69230.7|69210.7|69241.6|69226.6|69244.2|69227|69229.8|69209.8|621
1582181700000|2020-02-20 06:55:00|69242.2|69227.2|69241.5|69221.5|69249.2|69230.2|69228.4|69210.5|572
1582182000000|2020-02-20 07:00:00|69238.8|69218.8|69224.3|69209.3|69240.3|69222.7|69217.6|69200.4|727
1582182300000|2020-02-20 07:05:00|69224.5|69209.5|69236.5|69216.5|69242.9|69226.3|69217.3|69201.1|658
1582182600000|2020-02-20 07:10:00|69236.3|69216.3|69230.6|69215.6|69236.6|69218.5|69226.8|69209.1|613
1582182900000|2020-02-20 07:15:00|69230.5|69215.5|69261.4|69241.4|69262.1|69244.3|69229.9|69214.9|771
1582183200000|2020-02-20 07:20:00|69261.5|69241.5|69268.2|69253.2|69306.3|69286.3|69256.3|69238.9|1078
1582183500000|2020-02-20 07:25:00|69268.3|69253.3|69258.1|69238.1|69275.1|69259.4|69255.3|69237.6|892
1582183800000|2020-02-20 07:30:00|69256.6|69241.6|69247.4|69232.4|69268.2|69251.8|69246.5|69230.6|789
1582184100000|2020-02-20 07:35:00|69250|69230|69238.9|69223.9|69250.2|69232.7|69226.4|69211.3|867
1582184400000|2020-02-20 07:40:00|69239.5|69224.5|69216|69201|69242|69227|69209.6|69194.6|806
1582184700000|2020-02-20 07:45:00|69215.2|69200.2|69218|69203|69220.7|69205.7|69210.3|69195.3|727
1582185000000|2020-02-20 07:50:00|69217.9|69202.9|69238.2|69223.2|69241|69226|69215.9|69200.9|730
1582185300000|2020-02-20 07:55:00|69238.5|69223.5|69223.3|69208.3|69238.5|69223.5|69222.8|69207.7|721
1582185600000|2020-02-20 08:00:00|69223.4|69208.4|69211.9|69196.9|69234.5|69219.5|69200.8|69185.8|889
1582185900000|2020-02-20 08:05:00|69211.4|69196.4|69214.5|69199.5|69227.9|69212.9|69207.6|69192.6|709
1582186200000|2020-02-20 08:10:00|69214.6|69199.6|69227.6|69212.6|69228|69213|69211.5|69195.2|689
1582186500000|2020-02-20 08:15:00|69227.5|69212.5|69259.4|69244.4|69260.9|69245.9|69227.4|69212.4|838
1582186800000|2020-02-20 08:20:00|69259.5|69244.5|69233.1|69218.1|69260.4|69245.4|69227.9|69212.9|828
1582187100000|2020-02-20 08:25:00|69231.7|69216.7|69218|69203|69237.5|69222.5|69218|69203|826
1582187400000|2020-02-20 08:30:00|69216.9|69201.9|69212.5|69197.5|69227.7|69212.7|69210.9|69194.5|716
1582187700000|2020-02-20 08:35:00|69212.4|69197.4|69210.8|69195.8|69224.5|69209.5|69201.1|69186.1|704
1582188000000|2020-02-20 08:40:00|69211.3|69196.3|69216.7|69201.7|69221.4|69205.4|69209.3|69194.3|710
1582188300000|2020-02-20 08:45:00|69217.3|69202.3|69197.1|69182.1|69219.8|69204.8|69196.5|69179.3|661
1582188600000|2020-02-20 08:50:00|69194.7|69179.7|69202.2|69187.2|69209.8|69193.7|69194.4|69179.4|703
1582188900000|2020-02-20 08:55:00|69202.4|69187.4|69183.5|69168.5|69208.6|69193.6|69176.7|69161.7|705
1582189200000|2020-02-20 09:00:00|69183.8|69168.8|69179|69164|69192.2|69177.2|69171.2|69156.2|753
1582189500000|2020-02-20 09:05:00|69179.1|69164.1|69185.1|69170.1|69188.4|69173.4|69173.9|69158.9|658
1582189800000|2020-02-20 09:10:00|69185.4|69170.4|69182|69167|69202.3|69187.3|69171.8|69156.8|753
1582190100000|2020-02-20 09:15:00|69182.7|69167.7|69167.6|69152.6|69183.8|69168.8|69166.2|69151.2|731
1582190400000|2020-02-20 09:20:00|69167.5|69152.5|69134.7|69119.7|69169.3|69154.3|69130.9|69115.9|882
1582190700000|2020-02-20 09:25:00|69135.1|69120.1|69135|69120|69145.8|69130.8|69129.2|69114.2|760
1582191000000|2020-02-20 09:30:00|69134.9|69119.9|69145.6|69130.6|69149.1|69134.1|69134.9|69119.9|817
1582191300000|2020-02-20 09:35:00|69145.3|69130.3|69142.7|69127.7|69150.1|69135.1|69142.1|69127.1|685
1582191600000|2020-02-20 09:40:00|69142.5|69127.5|69133.4|69118.4|69142.7|69127.7|69124|69109|808
1582191900000|2020-02-20 09:45:00|69133.7|69118.7|69142.4|69127.4|69143.8|69128.8|69129.6|69114.6|656
1582192200000|2020-02-20 09:50:00|69142|69127|69160|69145|69164.6|69149.6|69134.2|69119.2|783
1582192500000|2020-02-20 09:55:00|69159.6|69144.6|69165.5|69150.5|69181.3|69166.3|69159|69144|742
1582192800000|2020-02-20 10:00:00|69165.7|69150.7|69187.5|69172.5|69187.7|69172.7|69152.6|69135.9|755
1582193100000|2020-02-20 10:05:00|69187.6|69172.6|69204.4|69189.4|69208.8|69193.8|69186.8|69171.8|806
1582193400000|2020-02-20 10:10:00|69204.9|69189.9|69191.3|69176.3|69208.1|69193.1|69185.8|69170.8|765
1582193700000|2020-02-20 10:15:00|69191.4|69176.4|69199.9|69184.9|69215.7|69198.6|69191.3|69176.3|795
1582194000000|2020-02-20 10:20:00|69201.3|69186.3|69214.3|69199.3|69216.4|69199.3|69196.4|69179.5|722
1582194300000|2020-02-20 10:25:00|69214|69199|69211.4|69196.4|69216.6|69199.1|69200.2|69182.8|763
1582194600000|2020-02-20 10:30:00|69211.6|69196.6|69189.4|69174.4|69213.6|69197.4|69186.4|69169.3|897
1582194900000|2020-02-20 10:35:00|69189.5|69174.5|69185.2|69170.2|69192.6|69175.6|69177|69161.1|711
1582195200000|2020-02-20 10:40:00|69185.1|69170.1|69188|69173|69192.3|69175.7|69175.8|69158.2|711
1582195500000|2020-02-20 10:45:00|69188.1|69173.1|69185.8|69170.8|69193.2|69175.7|69177.3|69159.9|593
1582195800000|2020-02-20 10:50:00|69185.7|69170.7|69212.1|69197.1|69212.7|69197.7|69185.1|69167.9|730
1582196100000|2020-02-20 10:55:00|69212.2|69197.2|69210.1|69195.1|69226.9|69210.4|69208.9|69192.8|683
1582196400000|2020-02-20 11:00:00|69210.5|69195.5|69212.2|69197.2|69214.4|69199.4|69200.2|69185.2|725
1582196700000|2020-02-20 11:05:00|69212.1|69197.1|69204.6|69184.6|69215.8|69200.7|69194.5|69176.9|744
1582197000000|2020-02-20 11:10:00|69204.4|69184.4|69205.1|69190.1|69217.8|69202.4|69195.7|69178.3|679
1582197300000|2020-02-20 11:15:00|69207.4|69187.4|69233.6|69218.6|69235.4|69218.8|69206.9|69187.2|829
1582197600000|2020-02-20 11:20:00|69232.9|69217.9|69230|69210|69235.7|69219.6|69217.4|69200|787
1582197900000|2020-02-20 11:25:00|69229.9|69209.9|69207|69192|69238|69222.2|69206.9|69191.9|771
1582198200000|2020-02-20 11:30:00|69206.8|69191.8|69207.4|69192.4|69216.7|69199.8|69203.3|69187.3|813
1582198500000|2020-02-20 11:35:00|69207.3|69192.3|69207.4|69192.4|69219.1|69203.5|69206.8|69189.8|841
1582198800000|2020-02-20 11:40:00|69207.2|69192.2|69209.7|69194.7|69221.5|69204|69203.9|69188|744
1582199100000|2020-02-20 11:45:00|69209.8|69194.8|69191.3|69176.3|69214|69199|69191.3|69173.8|870
1582199400000|2020-02-20 11:50:00|69191.4|69176.4|69183|69168|69208.4|69191.4|69179.4|69163|956
1582199700000|2020-02-20 11:55:00|69183.2|69168.2|69178.6|69163.6|69190.5|69175|69171.8|69156.8|890
1582200000000|2020-02-20 12:00:00|69178.4|69163.4|69195.3|69180.3|69201.1|69186.1|69175.1|69160.1|817
1582200300000|2020-02-20 12:05:00|69194.9|69179.9|69194.1|69179.1|69198.8|69183|69184.5|69169.5|722
1582200600000|2020-02-20 12:10:00|69193.9|69178.9|69181.4|69166.4|69197.5|69182.5|69174.2|69159.2|711
1582200900000|2020-02-20 12:15:00|69181.3|69166.3|69190.9|69175.9|69193.9|69178.9|69178.2|69163.2|691
1582201200000|2020-02-20 12:20:00|69190.8|69175.8|69185.3|69170.3|69191.7|69176.7|69175.4|69160.4|658
1582201500000|2020-02-20 12:25:00|69185.2|69170.2|69215.4|69195.4|69216.2|69199.3|69184.5|69169.5|751
1582201800000|2020-02-20 12:30:00|69215.5|69195.5|69240.7|69225.7|69247.2|69232.2|69205.4|69186.6|879
1582202100000|2020-02-20 12:35:00|69240.6|69225.6|69232.6|69217.6|69241.6|69226.6|69221|69203.3|788
1582202400000|2020-02-20 12:40:00|69232.7|69217.7|69210.6|69195.6|69234.9|69219.5|69209.5|69194.5|616
1582202700000|2020-02-20 12:45:00|69212.2|69197.2|69229.4|69214.4|69231.4|69216.4|69207.3|69192.3|657
1582203000000|2020-02-20 12:50:00|69229.5|69214.5|69217.3|69202.3|69234.8|69219.8|69211.7|69196.7|716
1582203300000|2020-02-20 12:55:00|69217.5|69202.5|69231.9|69216.9|69231.9|69216.9|69205.9|69190.9|791
1582203600000|2020-02-20 13:00:00|69232.1|69217.1|69220.3|69205.3|69234.8|69219.8|69220.2|69205.2|777
1582203900000|2020-02-20 13:05:00|69218.5|69203.5|69220.2|69205.2|69222.6|69207.6|69207.6|69192.6|716
1582204200000|2020-02-20 13:10:00|69220.1|69205.1|69224.5|69209.5|69233.4|69218.4|69217.8|69202.8|771
1582204500000|2020-02-20 13:15:00|69224.7|69209.7|69216.2|69201.2|69235|69220|69212|69197|716
1582204800000|2020-02-20 13:20:00|69215.4|69200.4|69207.9|69192.9|69219.1|69204.1|69197.2|69182.2|783
1582205100000|2020-02-20 13:25:00|69207.8|69192.8|69183.7|69163.7|69214.5|69199.5|69179.9|69162.4|775
1582205400000|2020-02-20 13:30:00|69183.2|69163.2|69206.6|69191.6|69225.3|69208.6|69183.1|69163.1|987
1582205700000|2020-02-20 13:35:00|69206.2|69191.2|69177.4|69162.4|69207.3|69192.3|69158.9|69143.9|912
1582206000000|2020-02-20 13:40:00|69177.9|69162.9|69163.5|69148.5|69182.7|69167.7|69161.9|69146.9|868
1582206300000|2020-02-20 13:45:00|69164.8|69149.8|69166.9|69151.9|69175.4|69160.4|69157.5|69142.5|700
1582206600000|2020-02-20 13:50:00|69167.3|69152.3|69162.3|69147.3|69174.5|69159.5|69135.4|69120.4|827
1582206900000|2020-02-20 13:55:00|69162.2|69147.2|69123.9|69108.9|69166.2|69151.2|69120.8|69104.8|851
1582207200000|2020-02-20 14:00:00|69124|69109|69063.9|69048.9|69130.4|69115.4|69063.1|69046|1122
1582207500000|2020-02-20 14:05:00|69063.2|69048.2|69042.1|69027.1|69067.8|69050.4|69028.7|69008.9|1088
1582207800000|2020-02-20 14:10:00|69041.9|69026.9|69074.1|69054.1|69074.1|69058.3|69041.6|69026.6|876
1582208100000|2020-02-20 14:15:00|69071.4|69056.4|69088.9|69068.9|69094.8|69079.3|69069.3|69052.6|743
1582208400000|2020-02-20 14:20:00|69088.6|69068.6|69076.1|69061.1|69088.7|69071.6|69065.5|69049.7|774
1582208700000|2020-02-20 14:25:00|69076.2|69061.2|69058.8|69043.8|69078.2|69063.2|69058.8|69043.8|679
1582209000000|2020-02-20 14:30:00|69058.5|69043.5|69030.9|69015.9|69066|69048.6|69029.5|69014.5|921
1582209300000|2020-02-20 14:35:00|69030.7|69015.7|69055.9|69040.9|69064.7|69049.7|69018.4|69003|1051
1582209600000|2020-02-20 14:40:00|69056.1|69041.1|69064|69049|69070.8|69055.8|69037.3|69021.3|964
1582209900000|2020-02-20 14:45:00|69063.8|69048.8|69038.9|69023.9|69063.9|69048.9|69030.4|69013.7|813
1582210200000|2020-02-20 14:50:00|69039|69024|69041|69021|69053.8|69038.8|69024.9|69009.9|802
1582210500000|2020-02-20 14:55:00|69040.8|69020.8|69047|69027|69054.3|69037|69027.7|69012.7|814
1582210800000|2020-02-20 15:00:00|69047.9|69027.9|69043.9|69028.9|69049.8|69034.8|69028.5|69012.6|884
1582211100000|2020-02-20 15:05:00|69044|69029|69043.6|69028.6|69049.3|69034.3|69033.4|69018.4|852
1582211400000|2020-02-20 15:10:00|69043.7|69028.7|69039.4|69024.4|69046.9|69031.9|69027.1|69012.1|760
1582211700000|2020-02-20 15:15:00|69038.6|69023.6|69053.9|69038.9|69060.5|69045.5|69034.3|69019.3|769
1582212000000|2020-02-20 15:20:00|69053.8|69038.8|69083.6|69068.6|69085.8|69070.8|69043.4|69028.4|878
1582212300000|2020-02-20 15:25:00|69083.8|69068.8|69049.9|69034.9|69083.8|69068.8|69049.4|69034.4|850
1582212600000|2020-02-20 15:30:00|69049.5|69034.5|69057.2|69042.2|69067.2|69052.2|69047.2|69032.2|740
1582212900000|2020-02-20 15:35:00|69056.9|69041.9|69096.2|69081.2|69099.1|69082.2|69053|69038|881
1582213200000|2020-02-20 15:40:00|69095.8|69080.8|69128.9|69113.9|69129.3|69114.3|69086|69071|835
1582213500000|2020-02-20 15:45:00|69129.1|69114.1|69142.3|69127.3|69150|69135|69126.8|69111.8|914
1582213800000|2020-02-20 15:50:00|69142.2|69127.2|69136|69121|69145.8|69130.8|69127.7|69112.7|826
1582214100000|2020-02-20 15:55:00|69135.9|69120.9|69136.1|69121.1|69147.4|69132.4|69115.1|69100.1|960
1582214400000|2020-02-20 16:00:00|69136.2|69121.2|69107.6|69092.6|69136.2|69121.2|69104.9|69089.9|951
1582214700000|2020-02-20 16:05:00|69107.7|69092.7|69111.9|69096.9|69123.9|69108.9|69102.4|69087.4|815
1582215000000|2020-02-20 16:10:00|69111.7|69096.7|69113.8|69098.8|69126.2|69111.2|69107.1|69092.1|850
1582215300000|2020-02-20 16:15:00|69113.9|69098.9|69137|69122|69137.1|69122.1|69110.8|69095.8|889
1582215600000|2020-02-20 16:20:00|69136.6|69121.6|69202.7|69182.7|69208.7|69193.7|69133.7|69118.7|942
1582215900000|2020-02-20 16:25:00|69201.4|69186.4|69231.5|69216.5|69262.6|69245.7|69194|69179|1076
1582216200000|2020-02-20 16:30:00|69231.4|69216.4|69210.6|69195.6|69250.8|69235.8|69207.3|69192.3|1210
1582216500000|2020-02-20 16:35:00|69211.7|69196.7|69228|69213|69230.4|69215.4|69200.6|69185.6|1002
1582216800000|2020-02-20 16:40:00|69228.1|69213.1|69209.1|69194.1|69229.2|69214.2|69198.1|69183.1|974
1582217100000|2020-02-20 16:45:00|69209|69194|69191.8|69176.8|69219.7|69204.7|69191|69176|916
1582217400000|2020-02-20 16:50:00|69192.2|69177.2|69188.1|69173.1|69196.5|69181.5|69170.3|69155.3|869
1582217700000|2020-02-20 16:55:00|69188.2|69173.2|69173.2|69158.2|69188.3|69173.3|69164.2|69148.5|813
1582218000000|2020-02-20 17:00:00|69172.6|69157.6|69149|69134|69175|69160|69138.1|69120.8|967
1582218300000|2020-02-20 17:05:00|69148.8|69133.8|69155.1|69140.1|69157.8|69142.6|69136.2|69121.2|846
1582218600000|2020-02-20 17:10:00|69154.9|69139.9|69148.7|69133.7|69164.8|69149.8|69145.3|69127.8|840
1582218900000|2020-02-20 17:15:00|69149|69134|69143.2|69123.2|69149|69134|69134.9|69119.9|784
1582219200000|2020-02-20 17:20:00|69142.9|69122.9|69140|69125|69154.1|69139.1|69137.5|69122.2|889
1582219500000|2020-02-20 17:25:00|69139.4|69124.4|69142.3|69127.3|69146.7|69131.7|69135|69119|671
1582219800000|2020-02-20 17:30:00|69142.4|69127.4|69164.9|69149.9|69164.9|69149.9|69137.6|69122.1|789
1582220100000|2020-02-20 17:35:00|69164.7|69149.7|69169.8|69154.8|69196.4|69179.8|69162.6|69147.6|873
1582220400000|2020-02-20 17:40:00|69169.9|69154.9|69163|69148|69179.2|69162.3|69162.4|69145.8|733
1582220700000|2020-02-20 17:45:00|69162.9|69147.9|69176.6|69161.6|69188.7|69171.5|69162.3|69147.3|780
1582221000000|2020-02-20 17:50:00|69176.5|69161.5|69176.5|69161.5|69182.4|69165.9|69168.2|69151.3|726
1582221300000|2020-02-20 17:55:00|69176.3|69161.3|69196.8|69181.8|69199.6|69182.4|69172.3|69155.9|811
1582221600000|2020-02-20 18:00:00|69196.9|69181.9|69193.3|69178.3|69197.2|69182.2|69185.2|69167.7|656
1582221900000|2020-02-20 18:05:00|69193.5|69178.5|69199.6|69179.6|69212.1|69195.2|69191.1|69175.9|670
1582222200000|2020-02-20 18:10:00|69199.3|69179.3|69201|69186|69208.1|69193.1|69197.6|69179.3|721
1582222500000|2020-02-20 18:15:00|69202|69187|69183.7|69168.7|69204.5|69187.3|69182.9|69165.9|609
1582222800000|2020-02-20 18:20:00|69183.9|69168.9|69175.7|69160.7|69189.4|69174.4|69174.3|69156.8|592
1582223100000|2020-02-20 18:25:00|69175.8|69160.8|69189.1|69174.1|69189.8|69174.8|69169.8|69154.8|533
1582223400000|2020-02-20 18:30:00|69189|69174|69193.4|69178.4|69195.8|69179.6|69187.9|69170.4|496
1582223700000|2020-02-20 18:35:00|69193.3|69178.3|69189.7|69174.7|69196.6|69181.6|69185.5|69167|580
1582224000000|2020-02-20 18:40:00|69189.4|69174.4|69192.6|69177.6|69198.6|69181.3|69189.3|69172|548
1582224300000|2020-02-20 18:45:00|69192.5|69177.5|69190.6|69175.6|69194.5|69179.2|69190.2|69174|538
1582224600000|2020-02-20 18:50:00|69190.5|69175.5|69191.4|69176.4|69194.4|69179.4|69185.2|69168.2|461
1582224900000|2020-02-20 18:55:00|69191.5|69176.5|69191.9|69176.9|69195.8|69180.5|69188.6|69172.5|595
1582225200000|2020-02-20 19:00:00|69192|69177|69197.5|69182.5|69198.3|69183.3|69186.9|69171|589
1582225500000|2020-02-20 19:05:00|69197.8|69182.8|69206.4|69191.4|69219.2|69202.7|69196.3|69181.3|652
1582225800000|2020-02-20 19:10:00|69206.3|69191.3|69208.6|69193.6|69212|69194.8|69201.7|69184.1|553
1582226100000|2020-02-20 19:15:00|69208.7|69193.7|69206.4|69191.4|69212.6|69195.4|69205.8|69188.4|517
1582226400000|2020-02-20 19:20:00|69206.5|69191.5|69205.6|69190.6|69215.2|69199.3|69205.2|69187.7|555
1582226700000|2020-02-20 19:25:00|69204.6|69189.6|69186.8|69171.8|69204.7|69189.7|69184.3|69167.7|711
1582227000000|2020-02-20 19:30:00|69186.6|69171.6|69196.5|69181.5|69202.2|69185.5|69185.8|69170.8|571
1582227300000|2020-02-20 19:35:00|69196.2|69181.2|69203.4|69188.4|69207.9|69190.5|69195.4|69178.8|341
1582227600000|2020-02-20 19:40:00|69206.6|69186.6|69216|69201|69226.9|69209.7|69205.4|69186.3|570
1582227900000|2020-02-20 19:45:00|69216.4|69201.4|69234|69219|69238|69222.5|69211.7|69195.6|609
1582228200000|2020-02-20 19:50:00|69233.9|69218.9|69226.1|69211.1|69234.7|69219.1|69219.5|69202.2|615
1582228500000|2020-02-20 19:55:00|69226|69211|69219|69204|69228.4|69213.4|69215.2|69198.2|619
1582228800000|2020-02-20 20:00:00|69218.9|69203.9|69225.3|69205.3|69228.8|69211.5|69212.4|69197.4|447
1582229100000|2020-02-20 20:05:00|69225.4|69205.4|69231.9|69211.9|69232.5|69214.5|69221.3|69204.6|364
1582229400000|2020-02-20 20:10:00|69228.9|69213.9|69230.7|69210.7|69238.5|69221.6|69217.5|69201.9|608
1582229700000|2020-02-20 20:15:00|69230.6|69210.6|69237.7|69217.7|69239|69221.3|69215.3|69198|622
1582230000000|2020-02-20 20:20:00|69238|69218|69241.7|69226.7|69250.6|69233.4|69235|69217.6|638
1582230300000|2020-02-20 20:25:00|69241.8|69226.8|69235.9|69220.9|69241.8|69226.8|69230.2|69213|527
1582230600000|2020-02-20 20:30:00|69235.4|69220.4|69228.3|69213.3|69240.9|69223.5|69227.6|69210.6|504
1582230900000|2020-02-20 20:35:00|69228.4|69213.4|69232.1|69217.1|69238.1|69220.2|69226.9|69210.2|447
1582231200000|2020-02-20 20:40:00|69232.2|69217.2|69231.5|69216.5|69237.5|69220.5|69230.8|69213.7|445
1582231500000|2020-02-20 20:45:00|69231.6|69216.6|69230.4|69215.4|69234.4|69217.2|69225.6|69209.7|473
1582231800000|2020-02-20 20:50:00|69230.7|69215.7|69233.6|69218.6|69234.3|69219.3|69223.6|69207|505
1582232100000|2020-02-20 20:55:00|69233.9|69218.9|69217.6|69202.6|69241.8|69224.4|69216.5|69200|768
1582232400000|2020-02-20 21:00:00|69217.5|69202.5|69219.9|69204.9|69233.4|69218.4|69217.5|69201.7|541
1582232700000|2020-02-20 21:05:00|69219.8|69204.8|69227.2|69212.2|69230.4|69212.7|69219.7|69203.5|260
1582233000000|2020-02-20 21:10:00|69227.8|69212.8|69224.1|69209.1|69231.1|69213.4|69222.7|69205.5|219
1582233300000|2020-02-20 21:15:00|69223.9|69208.9|69238.4|69218.4|69239|69222|69223.4|69205.9|283
1582233600000|2020-02-20 21:20:00|69238.2|69218.2|69242.9|69227.9|69245.4|69228.7|69235.5|69218.2|253
1582233900000|2020-02-20 21:25:00|69243|69228|69247.8|69227.8|69250.8|69233.5|69241|69223.9|301
1582234200000|2020-02-20 21:30:00|69246.8|69226.8|69244.5|69224.5|69250.1|69233.2|69240.8|69223.6|299
1582234500000|2020-02-20 21:35:00|69244.6|69224.6|69243.8|69223.8|69245.1|69227.1|69240.8|69223|213
1582234800000|2020-02-20 21:40:00|69243.9|69223.9|69243.8|69223.8|69245.7|69226.5|69240.6|69223.3|179
1582235100000|2020-02-20 21:45:00|69243.7|69223.7|69241.4|69221.4|69250.9|69231.9|69240.6|69220.6|346
1582235400000|2020-02-20 21:50:00|69241.2|69221.2|69260.5|69240.5|69260.8|69240.8|69241.1|69221.1|418
1582235700000|2020-02-20 21:55:00|69260.7|69240.7|69254.1|69226.4|69263.8|69243.8|69252.2|69224.1|625
1582236000000|2020-02-20 22:00:00|69253.1|69227.1|69252.4|69225.7|69256.9|69228.1|69248.8|69223.6|146
1582236300000|2020-02-20 22:05:00|69253|69225.5|69251.5|69231.5|69260|69235.2|69245.4|69215.7|234
1582236600000|2020-02-20 22:10:00|69251.3|69231.1|69249.8|69229.8|69254|69233.6|69245.2|69218.4|472
1582236900000|2020-02-20 22:15:00|69249.9|69229.9|69248.1|69228.1|69253.9|69229.9|69247|69221.5|463
1582237200000|2020-02-20 22:20:00|69247.3|69227.3|69248.4|69217.9|69253|69227.9|69244.9|69212.9|536
1582237500000|2020-02-20 22:25:00|69249.1|69219|69252.2|69223|69256|69228.2|69241.3|69167.3|564
1582237800000|2020-02-20 22:30:00|69253|69220.7|69251.6|69220.6|69257.8|69226.6|69234.8|69179.4|731
1582238100000|2020-02-20 22:35:00|69251|69221.2|69249.8|69223.1|69261.2|69229.2|69246|69218.4|540
1582238400000|2020-02-20 22:40:00|69250.1|69223.6|69240.8|69212.4|69254.9|69228.3|69235.4|69195.8|543
1582238700000|2020-02-20 22:45:00|69239.7|69213.9|69250.1|69219.5|69258|69231.5|69238.1|69211.9|475
1582239000000|2020-02-20 22:50:00|69248.4|69221.2|69248.1|69227.1|69254.9|69229.6|69246.4|69218.1|686
1582239300000|2020-02-20 22:55:00|69248.6|69227.2|69242|69218.6|69253.2|69228|69239.2|69213.3|590
1582239600000|2020-02-20 23:00:00|69241.5|69219.4|69246.7|69226.7|69262|69233.9|69241.5|69217.5|400
1582239900000|2020-02-20 23:05:00|69246.4|69226.4|69241|69221|69246.6|69226.6|69239.9|69219.9|276
1582240200000|2020-02-20 23:10:00|69240.9|69220.9|69237.6|69217.6|69242.3|69222.3|69236.4|69216.4|166
1582240500000|2020-02-20 23:15:00|69237.5|69217.5|69233.5|69213.5|69237.6|69217.6|69232.3|69212.3|355
1582240800000|2020-02-20 23:20:00|69233.4|69213.4|69237|69217|69238.5|69218.5|69230.8|69210.8|253
1582241100000|2020-02-20 23:25:00|69237.1|69217.1|69235|69215|69237.3|69217.3|69233.5|69213.5|231
1582241400000|2020-02-20 23:30:00|69234.9|69214.9|69234.3|69214.3|69237.9|69217.9|69233.5|69213.5|263
1582241700000|2020-02-20 23:35:00|69234.2|69214.2|69229.7|69209.7|69235.1|69215.1|69229.3|69209.3|310
1582242000000|2020-02-20 23:40:00|69229.6|69209.6|69233.7|69213.7|69236.4|69216.4|69227.1|69207.1|363
1582242300000|2020-02-20 23:45:00|69233.9|69213.9|69232.6|69212.6|69238.4|69218.4|69230.9|69210.9|472
1582242600000|2020-02-20 23:50:00|69233|69213|69232.3|69212.3|69234.1|69214.1|69230.3|69210.3|471
1582242900000|2020-02-20 23:55:00|69232.7|69212.7|69236.9|69216.9|69238.1|69218.1|69232.7|69212.7|416
1582243200000|2020-02-21 00:00:00|69236.7|69216.7|69226.8|69206.8|69239.8|69220.1|69220|69200|662
1582243500000|2020-02-21 00:05:00|69226.9|69206.9|69220.8|69200.8|69230.9|69210.9|69219.7|69199.7|529
1582243800000|2020-02-21 00:10:00|69220.5|69200.5|69214.4|69194.4|69221.6|69201.6|69213.9|69193.9|386
1582244100000|2020-02-21 00:15:00|69214.3|69194.3|69224.6|69204.6|69225.1|69205.1|69211.9|69191.9|479
1582244400000|2020-02-21 00:20:00|69224.5|69204.5|69228.7|69208.7|69233.6|69213.6|69220.7|69200.7|453
1582244700000|2020-02-21 00:25:00|69228.8|69208.8|69233.2|69213.2|69238.5|69218.5|69226.7|69206.7|429
1582245000000|2020-02-21 00:30:00|69233.1|69213.1|69234.1|69214.1|69234.6|69214.6|69228.6|69208.6|320
1582245300000|2020-02-21 00:35:00|69233.9|69213.9|69237.8|69217.8|69240.3|69220.3|69232.8|69212.8|340
1582245600000|2020-02-21 00:40:00|69237.5|69217.5|69225.8|69205.8|69237.9|69217.9|69220.9|69200.9|546
1582245900000|2020-02-21 00:45:00|69225.9|69205.9|69222.4|69202.4|69226.1|69206.1|69220.8|69200.8|431
1582246200000|2020-02-21 00:50:00|69222.5|69202.5|69233.5|69213.5|69236.8|69216.8|69219.1|69199.1|545
1582246500000|2020-02-21 00:55:00|69233.7|69213.7|69218.6|69198.6|69233.7|69213.7|69214.8|69195.4|568
1582246800000|2020-02-21 01:00:00|69218.8|69198.8|69220.5|69200.5|69222|69202|69213.6|69193.6|623
1582247100000|2020-02-21 01:05:00|69220.4|69200.4|69206.1|69186.1|69220.5|69200.5|69203.8|69183.8|513
1582247400000|2020-02-21 01:10:00|69206|69186|69208.6|69188.6|69210.2|69190.2|69204|69185.1|415
1582247700000|2020-02-21 01:15:00|69208.7|69188.7|69205.4|69185.4|69211.2|69191.2|69204.1|69185|522
1582248000000|2020-02-21 01:20:00|69205.3|69185.3|69201.7|69181.7|69206.3|69187.7|69196.9|69177.5|480
1582248300000|2020-02-21 01:25:00|69201.6|69181.6|69204|69184|69207.2|69188.1|69201|69181.3|433
1582248600000|2020-02-21 01:30:00|69203.9|69183.9|69201.5|69181.5|69205.5|69187.5|69198.2|69178.2|484
1582248900000|2020-02-21 01:35:00|69201.6|69181.6|69200.2|69180.2|69202.9|69185.1|69194.7|69176.8|423
1582249200000|2020-02-21 01:40:00|69200.3|69180.3|69204.8|69184.8|69204.9|69184.9|69195.8|69178.4|353
1582249500000|2020-02-21 01:45:00|69204.9|69184.9|69199.2|69179.2|69208|69188|69198.4|69178.4|508
1582249800000|2020-02-21 01:50:00|69199.1|69179.1|69198.4|69178.4|69201.1|69181.3|69195.1|69175.4|439
1582250100000|2020-02-21 01:55:00|69198.3|69178.3|69201.2|69181.2|69204.5|69184.5|69195.1|69177.6|476
1582250400000|2020-02-21 02:00:00|69201.1|69181.1|69218.2|69198.2|69218.5|69198.5|69196|69176|560
1582250700000|2020-02-21 02:05:00|69218.3|69198.3|69217.8|69197.8|69222.1|69204.1|69210.4|69190.4|569
1582251000000|2020-02-21 02:10:00|69217.9|69197.9|69222.7|69202.7|69224.4|69204.4|69212.3|69192.3|589
1582251300000|2020-02-21 02:15:00|69222.8|69202.8|69213.6|69193.6|69223.5|69203.5|69201.2|69181.2|744
1582251600000|2020-02-21 02:20:00|69213.7|69193.7|69218|69198|69218.4|69200.4|69202.8|69183.2|660
1582251900000|2020-02-21 02:25:00|69218.4|69198.4|69228.8|69208.8|69229.2|69209.2|69214.9|69195.2|583
1582252200000|2020-02-21 02:30:00|69228.9|69208.9|69222.2|69202.2|69233.8|69213.8|69217.6|69197.6|613
1582252500000|2020-02-21 02:35:00|69222.1|69202.1|69220.8|69200.8|69225.2|69205.7|69211.9|69194.5|526
1582252800000|2020-02-21 02:40:00|69220.7|69200.7|69230.8|69210.8|69233.3|69215.2|69220.7|69200.7|502
1582253100000|2020-02-21 02:45:00|69230.9|69210.9|69231.9|69216.9|69235.2|69217|69227.2|69208.3|413
1582253400000|2020-02-21 02:50:00|69232|69217|69230.7|69210.7|69234.7|69217.2|69228.2|69210.3|433
1582253700000|2020-02-21 02:55:00|69230|69210|69220.6|69200.6|69231.1|69213.5|69217.1|69199.6|451
1582254000000|2020-02-21 03:00:00|69220.5|69200.5|69218|69198|69223.9|69203.9|69214|69195|465
1582254300000|2020-02-21 03:05:00|69218.1|69198.1|69204.7|69184.7|69218.1|69198.1|69202.7|69184.1|396
1582254600000|2020-02-21 03:10:00|69202.1|69187.1|69208.7|69188.7|69209.4|69190.9|69202.1|69184.4|354
1582254900000|2020-02-21 03:15:00|69208.8|69188.8|69224.6|69204.6|69224.7|69207.3|69208.1|69188.5|457
1582255200000|2020-02-21 03:20:00|69224.4|69204.4|69221.5|69206.5|69225.5|69207.5|69218.5|69201|423
1582255500000|2020-02-21 03:25:00|69221.1|69206.1|69220.8|69200.8|69224.2|69207.2|69216.9|69200.3|299
1582255800000|2020-02-21 03:30:00|69219.9|69199.9|69219.8|69199.8|69222.5|69204.4|69216.8|69196.8|227
1582256100000|2020-02-21 03:35:00|69219.2|69199.2|69214.4|69199.4|69219.8|69200.8|69212.8|69194.3|425
1582256400000|2020-02-21 03:40:00|69214.9|69199.9|69214|69199|69219|69201|69212.5|69194.2|359
1582256700000|2020-02-21 03:45:00|69214.6|69199.6|69217.4|69197.4|69218|69200|69213.7|69194.9|334
1582257000000|2020-02-21 03:50:00|69217.3|69197.3|69221|69201|69223|69204|69217|69197|362
1582257300000|2020-02-21 03:55:00|69220.9|69200.9|69217.1|69197.1|69224.1|69206.2|69216.2|69197.1|370
1582257600000|2020-02-21 04:00:00|69217.5|69197.5|69221.8|69201.8|69224.2|69205.1|69215.3|69197.3|448
1582257900000|2020-02-21 04:05:00|69221.7|69201.7|69212.6|69192.6|69222.4|69205.3|69210.7|69190.7|372
1582258200000|2020-02-21 04:10:00|69212.5|69192.5|69211.3|69191.3|69217.8|69201.3|69196|69176|541
1582258500000|2020-02-21 04:15:00|69211|69191|69202.1|69187.1|69213.5|69195.8|69202.1|69184.1|503
1582258800000|2020-02-21 04:20:00|69202.2|69187.2|69208.7|69188.7|69209.6|69189.6|69201.7|69183.4|417
1582259100000|2020-02-21 04:25:00|69208.9|69188.9|69202.7|69182.7|69211.1|69193.5|69200.4|69182.2|346
1582259400000|2020-02-21 04:30:00|69202.9|69182.9|69207.8|69187.8|69208.8|69191.5|69199.2|69180.9|375
1582259700000|2020-02-21 04:35:00|69207.9|69187.9|69204.2|69184.2|69207.9|69190.5|69200.9|69182.9|304
1582260000000|2020-02-21 04:40:00|69204.3|69184.3|69198.3|69178.3|69205.7|69188.3|69197.7|69177.7|285
1582260300000|2020-02-21 04:45:00|69198.1|69178.1|69195.8|69175.8|69199.3|69182|69189.6|69171.5|443
1582260600000|2020-02-21 04:50:00|69195.7|69175.7|69199.1|69179.1|69199.3|69181.5|69193.5|69174.9|382
1582260900000|2020-02-21 04:55:00|69198.8|69178.8|69189.3|69169.3|69199|69179|69186.5|69168.3|521
1582261200000|2020-02-21 05:00:00|69189.6|69169.6|69193.7|69178.7|69197|69178.8|69185.9|69168.3|380
1582261500000|2020-02-21 05:05:00|69193.8|69178.8|69193|69173|69196.8|69179.3|69189.9|69172.8|307
1582261800000|2020-02-21 05:10:00|69193.1|69173.1|69191.9|69171.9|69193.6|69175.8|69185.9|69168.2|301
1582262100000|2020-02-21 05:15:00|69192|69172|69196.3|69176.3|69196.8|69178.8|69187.2|69169.4|253
1582262400000|2020-02-21 05:20:00|69196.2|69176.2|69198.8|69178.8|69200.1|69182.4|69193.5|69176|259
1582262700000|2020-02-21 05:25:00|69199.2|69179.2|69195.9|69175.9|69199.5|69181.4|69192.9|69174.9|313
1582263000000|2020-02-21 05:30:00|69195.8|69175.8|69196.3|69176.3|69199.5|69181.1|69192.5|69174.7|251
1582263300000|2020-02-21 05:35:00|69196.4|69176.4|69196.3|69176.3|69196.8|69179.2|69190.8|69173.1|305
1582263600000|2020-02-21 05:40:00|69196.6|69176.6|69202.2|69182.2|69206.3|69189.1|69196.6|69176.6|391
1582263900000|2020-02-21 05:45:00|69202.3|69182.3|69200.2|69185.2|69205.4|69187.1|69199.8|69181.5|291
1582264200000|2020-02-21 05:50:00|69200|69185|69196.1|69176.1|69202.6|69185.1|69192.9|69175.2|321
1582264500000|2020-02-21 05:55:00|69196.2|69176.2|69199.5|69179.5|69201.4|69181.7|69192.9|69175.2|403
1582264800000|2020-02-21 06:00:00|69199.3|69179.3|69196.5|69176.5|69205.8|69188.1|69193.3|69176|766
1582265100000|2020-02-21 06:05:00|69196.6|69176.6|69191.8|69171.8|69202.8|69185.3|69186.4|69169.2|882
1582265400000|2020-02-21 06:10:00|69191.9|69171.9|69189.9|69174.9|69195.4|69177|69187.5|69169.4|465
1582265700000|2020-02-21 06:15:00|69190|69175|69199|69179|69201.7|69183.6|69189.4|69172.2|408
1582266000000|2020-02-21 06:20:00|69199.1|69179.1|69203.1|69183.1|69203.9|69186|69196.5|69178.6|391
1582266300000|2020-02-21 06:25:00|69202.9|69182.9|69208.6|69188.6|69210.9|69191.6|69197.2|69179.2|402
1582266600000|2020-02-21 06:30:00|69208.4|69188.4|69209.9|69189.9|69211.3|69194.7|69203.2|69185.3|589
1582266900000|2020-02-21 06:35:00|69210.6|69190.6|69206.4|69186.4|69210.6|69192.8|69201.9|69182.5|823
1582267200000|2020-02-21 06:40:00|69205.9|69185.9|69208.3|69188.3|69209|69191.3|69201.9|69184.8|370
1582267500000|2020-02-21 06:45:00|69207.9|69187.9|69213.3|69198.3|69222.2|69202.2|69205.6|69187.9|459
1582267800000|2020-02-21 06:50:00|69213.6|69198.6|69212.5|69197.5|69219.3|69201.9|69211.9|69194.3|441
1582268100000|2020-02-21 06:55:00|69212.8|69197.8|69217.4|69197.4|69221.7|69205|69212|69194.6|413
1582268400000|2020-02-21 07:00:00|69217.3|69197.3|69213.7|69193.7|69219.4|69202.4|69206.7|69190.8|639
1582268700000|2020-02-21 07:05:00|69213.8|69193.8|69205.6|69190.6|69216.7|69200.2|69205.6|69190.6|625
1582269000000|2020-02-21 07:10:00|69205.9|69190.9|69198.6|69183.6|69210.1|69193.7|69190.6|69175.6|613
1582269300000|2020-02-21 07:15:00|69198.4|69183.4|69188.2|69168.2|69200.3|69184.4|69180.2|69164.4|600
1582269600000|2020-02-21 07:20:00|69185|69170|69175.8|69160.8|69188.3|69172.2|69173.9|69157.1|613
1582269900000|2020-02-21 07:25:00|69175.3|69160.3|69178.7|69163.7|69184.1|69167.1|69171.7|69154.3|603
1582270200000|2020-02-21 07:30:00|69178.6|69163.6|69175.4|69160.4|69180.4|69164|69170.7|69155.7|655
1582270500000|2020-02-21 07:35:00|69175.3|69160.3|69175.7|69160.7|69181.5|69166.5|69172.1|69157|672
1582270800000|2020-02-21 07:40:00|69175.8|69160.8|69181.2|69166.2|69200.1|69185.1|69172.2|69157.2|783
1582271100000|2020-02-21 07:45:00|69180.9|69165.9|69165.9|69150.9|69180.9|69165.9|69163.2|69148.2|766
1582271400000|2020-02-21 07:50:00|69166.1|69151.1|69172.3|69157.3|69176.8|69161.8|69161.5|69146.5|647
1582271700000|2020-02-21 07:55:00|69170.9|69155.9|69177.2|69162.2|69183.7|69168.7|69166.2|69151.2|658
1582272000000|2020-02-21 08:00:00|69177.1|69162.1|69202.4|69187.4|69206.9|69191.1|69171.5|69153.7|1011
1582272300000|2020-02-21 08:05:00|69202.3|69187.3|69213.8|69198.8|69214.5|69199.5|69184.7|69169.7|992
1582272600000|2020-02-21 08:10:00|69213.7|69198.7|69185.6|69165.6|69213.7|69198.7|69173.7|69156.6|962
1582272900000|2020-02-21 08:15:00|69185.7|69165.7|69150.4|69135.4|69185.7|69165.7|69122.6|69102.6|1116
1582273200000|2020-02-21 08:20:00|69150.5|69135.5|69148.4|69128.4|69156.7|69139.5|69121.1|69102.7|1035
1582273500000|2020-02-21 08:25:00|69148.5|69128.5|69153.7|69133.7|69160.4|69145.4|69131.3|69115.3|919
1582273800000|2020-02-21 08:30:00|69130.9|69110.9|69064.3|69049.3|69130.9|69110.9|69026|69008.4|1269
1582274100000|2020-02-21 08:35:00|69064.2|69049.2|69075.2|69060.2|69091.5|69076.5|69052|69037|985
1582274400000|2020-02-21 08:40:00|69075|69060|69086.2|69071.2|69103.5|69088.4|69062.5|69047.5|896
1582274700000|2020-02-21 08:45:00|69085.6|69070.6|69064.3|69049.3|69095.8|69079.3|69063.3|69048.3|944
1582275000000|2020-02-21 08:50:00|69064.2|69049.2|69063.5|69048.5|69074.3|69059.3|69061.9|69046.9|874
1582275300000|2020-02-21 08:55:00|69063.6|69048.6|69064.5|69044.5|69066.6|69051.6|69050.6|69035.6|979
1582275600000|2020-02-21 09:00:00|69064.4|69044.4|69040.7|69025.7|69064.4|69044.4|69032.2|69015.2|1028
1582275900000|2020-02-21 09:05:00|69040.8|69025.8|69048.5|69033.5|69048.9|69033.9|69031.9|69016.9|883
1582276200000|2020-02-21 09:10:00|69048.7|69033.7|69057.2|69042.2|69062|69047|69036.2|69021.2|895
1582276500000|2020-02-21 09:15:00|69057.1|69042.1|69061.3|69046.3|69073.5|69058.5|69055.2|69040.2|828
1582276800000|2020-02-21 09:20:00|69061.7|69046.7|69069.5|69054.5|69069.5|69054.5|69048.8|69033.8|602
1582277100000|2020-02-21 09:25:00|69069.4|69054.4|69058.2|69043.2|69077.6|69062.6|69054.8|69039.8|731
1582277400000|2020-02-21 09:30:00|69058.3|69043.3|69047.8|69032.8|69059.6|69044.6|69045.8|69030.8|800
1582277700000|2020-02-21 09:35:00|69047.7|69032.7|69067.5|69052.5|69067.8|69052.8|69043.2|69028.2|706
1582278000000|2020-02-21 09:40:00|69067.2|69052.2|69060.3|69045.3|69073|69058|69060.3|69045.3|641
1582278300000|2020-02-21 09:45:00|69060.2|69045.2|69066.8|69051.8|69068|69052.4|69057.2|69042.2|732
1582278600000|2020-02-21 09:50:00|69067.2|69052.2|69069.4|69054.4|69070|69055|69058|69043|679
1582278900000|2020-02-21 09:55:00|69069.3|69054.3|69098.8|69078.8|69104.8|69084.8|69064.1|69048.2|813
1582279200000|2020-02-21 10:00:00|69098.7|69078.7|69125|69110|69140.6|69124.7|69091.4|69074|886
1582279500000|2020-02-21 10:05:00|69124.8|69109.8|69128.2|69113.2|69128.7|69113.7|69109.5|69094.5|719
1582279800000|2020-02-21 10:10:00|69128.3|69113.3|69147.9|69132.9|69148.1|69133.1|69128.3|69113.3|655
1582280100000|2020-02-21 10:15:00|69148|69133|69170|69155|69175.2|69160.2|69143.8|69128.8|801
1582280400000|2020-02-21 10:20:00|69170.4|69155.4|69154|69139|69183.8|69168.8|69143.1|69128.1|820
1582280700000|2020-02-21 10:25:00|69153.5|69138.5|69150.1|69135.1|69166.6|69151.6|69143.3|69128.3|689
1582281000000|2020-02-21 10:30:00|69150.2|69135.2|69141.1|69126.1|69151.3|69136.3|69139.8|69124.8|490
1582281300000|2020-02-21 10:35:00|69142.5|69127.5|69137.9|69122.9|69145.7|69130.7|69134.2|69119.2|560
1582281600000|2020-02-21 10:40:00|69137.6|69122.6|69141.3|69126.3|69146.1|69131.1|69128|69113|567
1582281900000|2020-02-21 10:45:00|69141.1|69126.1|69140|69125|69147.2|69132.2|69133.3|69118.3|587
1582282200000|2020-02-21 10:50:00|69140.1|69125.1|69162.7|69147.7|69163.1|69148.1|69137.2|69122.2|717
1582282500000|2020-02-21 10:55:00|69162.4|69147.4|69161.5|69146.5|69173|69158|69147.3|69132.3|767
1582282800000|2020-02-21 11:00:00|69161.7|69146.7|69171.8|69151.8|69171.8|69155|69151|69136|721
1582283100000|2020-02-21 11:05:00|69169.8|69154.8|69166|69151|69189.2|69174.2|69165.4|69148.4|732
1582283400000|2020-02-21 11:10:00|69166.2|69151.2|69163.8|69148.8|69182|69167|69163.8|69148.8|641
1582283700000|2020-02-21 11:15:00|69164.3|69149.3|69168.5|69153.5|69172.8|69157.8|69160.2|69145.2|595
1582284000000|2020-02-21 11:20:00|69168.6|69153.6|69147.5|69132.5|69168.6|69153.6|69146.4|69131.4|553
1582284300000|2020-02-21 11:25:00|69147.6|69132.6|69133.9|69118.9|69149.6|69134.6|69125.1|69110.1|769
1582284600000|2020-02-21 11:30:00|69133.8|69118.8|69154.5|69134.5|69159|69141.2|69129.4|69114.4|835
1582284900000|2020-02-21 11:35:00|69154.9|69134.9|69148.7|69133.7|69162.7|69147.7|69147.2|69129.6|642
1582285200000|2020-02-21 11:40:00|69148.8|69133.8|69139.3|69124.3|69148.8|69133.8|69137.9|69122.9|642
1582285500000|2020-02-21 11:45:00|69139.7|69124.7|69151.6|69136.6|69155.1|69140.1|69137.8|69122.8|573
1582285800000|2020-02-21 11:50:00|69151.7|69136.7|69137.7|69122.7|69154.9|69139.9|69135|69120|614
1582286100000|2020-02-21 11:55:00|69137.6|69122.6|69122.2|69107.2|69139.3|69124.3|69119.2|69102.4|849
1582286400000|2020-02-21 12:00:00|69122.4|69107.4|69150|69135|69157.2|69142.2|69122.4|69107.4|796
1582286700000|2020-02-21 12:05:00|69150.1|69135.1|69156.9|69136.9|69159.1|69144.1|69131.9|69116.9|719
1582287000000|2020-02-21 12:10:00|69157.3|69137.3|69144.6|69129.6|69160|69142.9|69143|69125.5|705
1582287300000|2020-02-21 12:15:00|69144.7|69129.7|69144.3|69129.3|69148.7|69132.1|69140.3|69122.3|557
1582287600000|2020-02-21 12:20:00|69144|69129|69143.6|69123.6|69147.3|69130.1|69131.2|69113.4|759
1582287900000|2020-02-21 12:25:00|69140.9|69125.9|69154.5|69134.5|69154.5|69137.4|69129.9|69113.4|763
1582288200000|2020-02-21 12:30:00|69154.3|69134.3|69159.2|69144.2|69171.2|69151.2|69148.3|69130.8|817
1582288500000|2020-02-21 12:35:00|69159.3|69144.3|69177|69157|69177.4|69157.4|69155.9|69138.4|734
1582288800000|2020-02-21 12:40:00|69177.1|69157.1|69176.6|69161.6|69178.2|69163.2|69163.4|69145.9|643
1582289100000|2020-02-21 12:45:00|69176.1|69161.1|69174.2|69159.2|69184.9|69168.6|69173.8|69157.2|675
1582289400000|2020-02-21 12:50:00|69174.6|69159.6|69156.7|69141.7|69179.4|69164.4|69152.2|69137.2|595
1582289700000|2020-02-21 12:55:00|69156.9|69141.9|69197.1|69182.1|69199.9|69184.9|69156.9|69141.9|880
1582290000000|2020-02-21 13:00:00|69197.3|69182.3|69172.3|69157.3|69197.5|69182.5|69166.6|69151.6|906
1582290300000|2020-02-21 13:05:00|69172.7|69157.7|69161.8|69141.8|69176.3|69161.3|69160.1|69141.7|750
1582290600000|2020-02-21 13:10:00|69160.5|69145.5|69169.7|69154.7|69175.8|69160.3|69158.5|69143.5|754
1582290900000|2020-02-21 13:15:00|69169.6|69154.6|69169.6|69154.6|69194.3|69179.3|69165.4|69148|818
1582291200000|2020-02-21 13:20:00|69168.7|69153.7|69161.2|69146.2|69172.4|69157.4|69160.2|69145.2|731
1582291500000|2020-02-21 13:25:00|69161.4|69146.4|69168.4|69153.4|69172.8|69157.8|69160.4|69144.5|748
1582291800000|2020-02-21 13:30:00|69168.5|69153.5|69163.4|69148.4|69171.1|69156.1|69152.4|69137.4|753
1582292100000|2020-02-21 13:35:00|69161.7|69146.7|69139.1|69124.1|69162|69147|69136.8|69121.8|726
1582292400000|2020-02-21 13:40:00|69138.9|69123.9|69124.3|69109.3|69140.1|69124.1|69115.1|69100.1|824
1582292700000|2020-02-21 13:45:00|69124.4|69109.4|69118|69103|69129.8|69114|69094.7|69079.7|814
1582293000000|2020-02-21 13:50:00|69118.1|69103.1|69121|69106|69124.9|69109.8|69106.7|69091|706
1582293300000|2020-02-21 13:55:00|69121.4|69106.4|69112.6|69097.6|69134.8|69119.1|69111.6|69095.9|669
1582293600000|2020-02-21 14:00:00|69112.9|69097.9|69163|69148|69165.4|69149.7|69112.9|69097.9|790
1582293900000|2020-02-21 14:05:00|69162.8|69147.8|69144.3|69129.3|69162.9|69147.9|69139.9|69124.9|740
1582294200000|2020-02-21 14:10:00|69144.2|69129.2|69127.7|69112.7|69144.8|69129.8|69123.7|69108.7|752
1582294500000|2020-02-21 14:15:00|69127.6|69112.6|69129.9|69114.9|69140.2|69125.2|69119.1|69104.1|711
1582294800000|2020-02-21 14:20:00|69129.8|69114.8|69123.9|69108.9|69129.9|69114.9|69110.1|69095.1|729
1582295100000|2020-02-21 14:25:00|69123.7|69108.7|69120|69105|69126.3|69111.3|69111.5|69096.5|678
1582295400000|2020-02-21 14:30:00|69120.2|69105.2|69116.9|69101.9|69122.5|69107.5|69103.4|69088.4|861
1582295700000|2020-02-21 14:35:00|69115.3|69100.3|69077.7|69062.7|69115.3|69100.3|69071.7|69056.7|861
1582296000000|2020-02-21 14:40:00|69077.6|69062.6|69080.6|69060.6|69083.5|69067.6|69058|69043|831
1582296300000|2020-02-21 14:45:00|69081.2|69061.2|68893.3|68878.3|69081.2|69061.2|68893.2|68878.2|1309
1582296600000|2020-02-21 14:50:00|68893.9|68878.9|68934.1|68919.1|68944.6|68929.6|68877.8|68861.1|1201
1582296900000|2020-02-21 14:55:00|68934.3|68919.3|68937.8|68917.8|68957.2|68938.3|68888.7|68871.5|1062
1582297200000|2020-02-21 15:00:00|68938|68918|68900.3|68885.3|68938|68918|68862|68847|1120
1582297500000|2020-02-21 15:05:00|68899.1|68884.1|68874|68859|68899.1|68884.1|68855.7|68840.7|1061
1582297800000|2020-02-21 15:10:00|68873.5|68858.5|68826.2|68811.2|68877.9|68862.9|68824.7|68808.6|1096
1582298100000|2020-02-21 15:15:00|68826.4|68811.4|68815|68800|68842.4|68827.4|68797.2|68782.2|1082
1582298400000|2020-02-21 15:20:00|68815.8|68800.8|68819.1|68804.1|68832.2|68817.2|68807.6|68792.6|1036
1582298700000|2020-02-21 15:25:00|68819|68804|68805.2|68785.2|68828.5|68813.5|68802.9|68785.2|903
1582299000000|2020-02-21 15:30:00|68803.9|68788.9|68832.4|68817.4|68845.3|68830.3|68802.1|68787.1|1000
1582299300000|2020-02-21 15:35:00|68832.5|68817.5|68792.9|68777.9|68837.7|68822.7|68790.1|68775.1|998
1582299600000|2020-02-21 15:40:00|68792.7|68777.7|68792.3|68777.3|68801.7|68784.9|68780.5|68763.1|1037
1582299900000|2020-02-21 15:45:00|68794.5|68779.5|68790.7|68775.7|68798.9|68783.9|68767.1|68752.1|996
1582300200000|2020-02-21 15:50:00|68791|68776|68829|68809|68829|68812.3|68783.9|68768.9|983
1582300500000|2020-02-21 15:55:00|68827.3|68812.3|68830.4|68815.4|68871.1|68851.1|68827.2|68812.2|1110
1582300800000|2020-02-21 16:00:00|68830.3|68815.3|68803|68783|68842.9|68827.9|68799.8|68782|999
1582301100000|2020-02-21 16:05:00|68801.5|68786.5|68799.4|68784.4|68814|68799|68793|68778|824
1582301400000|2020-02-21 16:10:00|68798.1|68783.1|68785.1|68770.1|68806.2|68791.2|68782.9|68767.9|790
1582301700000|2020-02-21 16:15:00|68784.9|68769.9|68771.2|68756.2|68795.3|68780.3|68763.4|68744.1|918
1582302000000|2020-02-21 16:20:00|68772.2|68757.2|68798.2|68783.2|68814.3|68799.3|68764.1|68749.1|982
1582302300000|2020-02-21 16:25:00|68798.6|68783.6|68811.9|68796.9|68819|68802.3|68795|68777.6|919
1582302600000|2020-02-21 16:30:00|68812.6|68797.6|68820.3|68805.3|68834.5|68819.5|68811.6|68796.6|890
1582302900000|2020-02-21 16:35:00|68819.3|68804.3|68833.4|68818.4|68836.7|68819.7|68804.3|68786.9|869
1582303200000|2020-02-21 16:40:00|68833.3|68818.3|68855.1|68840.1|68857.8|68842|68830.8|68814|784
1582303500000|2020-02-21 16:45:00|68854.4|68839.4|68844.3|68829.3|68857.6|68840.3|68840.2|68823.2|835
1582303800000|2020-02-21 16:50:00|68844.8|68829.8|68819.6|68804.6|68849|68834|68819.5|68802|806
1582304100000|2020-02-21 16:55:00|68819.5|68804.5|68823.5|68803.5|68824.7|68804.7|68810.1|68792.3|721
1582304400000|2020-02-21 17:00:00|68823.3|68803.3|68813.5|68793.5|68827.5|68809.8|68809.1|68791.1|988
1582304700000|2020-02-21 17:05:00|68813.4|68793.4|68809|68789|68818.8|68801.7|68798.6|68778.6|902
1582305000000|2020-02-21 17:10:00|68809.3|68789.3|68794.9|68774.9|68809.5|68789.9|68794.8|68774.8|810
1582305300000|2020-02-21 17:15:00|68794.7|68774.7|68792|68772|68796.5|68779.1|68786.1|68768.5|719
1582305600000|2020-02-21 17:20:00|68791.8|68771.8|68790.5|68770.5|68802|68784.1|68789.5|68769.5|765
1582305900000|2020-02-21 17:25:00|68790.4|68770.4|68795.6|68775.6|68799.2|68779.2|68790.3|68770.3|936
1582306200000|2020-02-21 17:30:00|68795.5|68775.5|68796.6|68776.6|68798.4|68782|68788.3|68768.3|821
1582306500000|2020-02-21 17:35:00|68796.5|68776.5|68794.8|68779.8|68799.4|68782.7|68788.5|68772.4|775
1582306800000|2020-02-21 17:40:00|68795.1|68780.1|68798.2|68778.2|68799.9|68783.1|68789.2|68771.9|677
1582307100000|2020-02-21 17:45:00|68798|68778|68802.1|68787.1|68805.5|68788.1|68783.1|68765.5|698
1582307400000|2020-02-21 17:50:00|68802.9|68787.9|68824.5|68809.5|68827.8|68809.9|68801.8|68785.1|718
1582307700000|2020-02-21 17:55:00|68824.6|68809.6|68800.7|68785.7|68825.3|68809.6|68800|68783.7|818
1582308000000|2020-02-21 18:00:00|68801.1|68786.1|68812.5|68792.5|68821.6|68801.6|68783.1|68764.9|860
1582308300000|2020-02-21 18:05:00|68812.4|68792.4|68796.9|68776.9|68813.6|68795|68796.2|68776.2|874
1582308600000|2020-02-21 18:10:00|68796.8|68776.8|68787.9|68767.9|68800.5|68780.5|68787.2|68767.2|907
1582308900000|2020-02-21 18:15:00|68787.8|68767.8|68780.9|68760.9|68788.7|68768.7|68777.6|68758.3|815
1582309200000|2020-02-21 18:20:00|68780.8|68760.8|68784.1|68764.1|68784.2|68764.2|68774|68754|844
1582309500000|2020-02-21 18:25:00|68783.9|68763.9|68807.7|68787.7|68809.2|68789.2|68783.8|68763.8|794
1582309800000|2020-02-21 18:30:00|68807.8|68787.8|68800.1|68780.1|68807.9|68787.9|68798.4|68778.4|748
1582310100000|2020-02-21 18:35:00|68800|68780|68802.7|68782.7|68806.7|68786.7|68795|68775|730
1582310400000|2020-02-21 18:40:00|68802.9|68782.9|68802.8|68782.8|68803.6|68783.6|68796.3|68776.3|763
1582310700000|2020-02-21 18:45:00|68802.9|68782.9|68796|68776|68804.4|68784.4|68795.6|68775.6|714
1582311000000|2020-02-21 18:50:00|68795.8|68775.8|68805.7|68785.7|68806.1|68786.1|68789|68769|648
1582311300000|2020-02-21 18:55:00|68805.8|68785.8|68807.2|68787.2|68812.1|68792.1|68804.3|68784.3|641
1582311600000|2020-02-21 19:00:00|68807|68787|68819.4|68799.4|68822.1|68802.1|68804.6|68784.6|791
1582311900000|2020-02-21 19:05:00|68819.1|68799.1|68825.9|68805.9|68826.5|68809.1|68816.9|68798|511
1582312200000|2020-02-21 19:10:00|68826.4|68806.4|68815|68800|68831.5|68814.1|68814.6|68796.1|532
1582312500000|2020-02-21 19:15:00|68814.9|68799.9|68821|68806|68825.6|68807.5|68813.3|68795.8|539
1582312800000|2020-02-21 19:20:00|68820.9|68805.9|68801.8|68786.8|68823.1|68807.2|68800.5|68782.3|669
1582313100000|2020-02-21 19:25:00|68801.5|68786.5|68807.8|68792.8|68810.5|68793.1|68794.2|68776.8|669
1582313400000|2020-02-21 19:30:00|68807.7|68792.7|68817.4|68797.4|68820.7|68803.8|68806.7|68790.3|489
1582313700000|2020-02-21 19:35:00|68817.2|68797.2|68820.8|68805.8|68825.4|68807.7|68808.9|68791.8|441
1582314000000|2020-02-21 19:40:00|68821|68806|68817.4|68797.4|68823.8|68807.9|68814.5|68796.5|495
1582314300000|2020-02-21 19:45:00|68817.3|68797.3|68808.6|68793.6|68818.2|68800.8|68807.9|68790.6|510
1582314600000|2020-02-21 19:50:00|68808.5|68793.5|68805.2|68790.2|68811.4|68794|68804.4|68787|420
1582314900000|2020-02-21 19:55:00|68805.3|68790.3|68802.4|68782.4|68811.7|68794.8|68801.9|68782|650
1582315200000|2020-02-21 20:00:00|68802.6|68782.6|68812.5|68792.5|68813.7|68796.1|68801.9|68781.9|727
1582315500000|2020-02-21 20:05:00|68812.6|68792.6|68824.2|68804.2|68824.4|68804.4|68809.8|68789.8|632
1582315800000|2020-02-21 20:10:00|68824|68804|68824.9|68804.9|68831.2|68816.2|68822.9|68802.9|560
1582316100000|2020-02-21 20:15:00|68824.8|68804.8|68818.3|68798.3|68824.8|68805.3|68817|68797.3|529
1582316400000|2020-02-21 20:20:00|68817.3|68797.3|68822.8|68807.8|68825.6|68808.8|68814.4|68795.6|629
1582316700000|2020-02-21 20:25:00|68823|68808|68834.5|68814.5|68837.9|68819.7|68822.1|68804.1|622
1582317000000|2020-02-21 20:30:00|68834.1|68814.1|68844.2|68824.2|68845.4|68827.4|68830.2|68812.2|595
1582317300000|2020-02-21 20:35:00|68844.3|68824.3|68847.4|68827.4|68847.9|68831.1|68840.1|68820.1|581
1582317600000|2020-02-21 20:40:00|68847.3|68827.3|68844.1|68829.1|68853.6|68833.6|68844|68826.8|524
1582317900000|2020-02-21 20:45:00|68844.5|68829.5|68856.4|68841.4|68857.8|68841.4|68844.1|68826.4|562
1582318200000|2020-02-21 20:50:00|68856.3|68841.3|68861.9|68841.9|68866.6|68848.6|68856|68838.4|614
1582318500000|2020-02-21 20:55:00|68861.8|68841.8|68854.3|68834.3|68868.1|68848.1|68854|68834|680
1582318800000|2020-02-21 21:00:00|68858|68838|68857.2|68837.2|68861.8|68843.8|68854|68834|453
1582319100000|2020-02-21 21:05:00|68856.9|68836.9|68865.4|68845.4|68866.2|68846.2|68856|68836.9|316
1582319400000|2020-02-21 21:10:00|68865.5|68845.5|68860.6|68845.6|68865.5|68847.7|68857.2|68842.2|162
1582319700000|2020-02-21 21:15:00|68859.2|68844.2|68861.8|68846.8|68864.5|68849.5|68857.4|68842.4|125
1582320000000|2020-02-21 21:20:00|68861.9|68846.9|68858.4|68843.4|68867.3|68852.3|68857.1|68842.1|137
1582320300000|2020-02-21 21:25:00|68858.3|68843.3|68857|68842|68862.4|68847.4|68856.1|68841.1|162
1582320600000|2020-02-21 21:30:00|68857.1|68842.1|68859.1|68844.1|68862.4|68847.4|68856.4|68841.4|118
1582320900000|2020-02-21 21:35:00|68859.8|68844.8|68859.6|68844.6|68865.5|68849.8|68855.7|68840.7|327
1582321200000|2020-02-21 21:40:00|68859.7|68844.7|68861.1|68846.1|68869.3|68850.2|68858.7|68841.5|366
1582321500000|2020-02-21 21:45:00|68861|68846|68870|68850|68876.8|68857.1|68858.3|68841.7|568
1582321800000|2020-02-21 21:50:00|68866.9|68851.9|68869.7|68849.7|68887.8|68859.4|68866|68838.5|460
1582322100000|2020-02-21 21:55:00|68868.8|68848.8|68878|68845|68910.9|68852.2|68856|68804.7|409
1582491600000|2020-02-23 21:00:00|69003.9|68958.7|69000.4|68935.6|69028.7|68961.2|68974.5|68925.1|190
1582491900000|2020-02-23 21:05:00|69022.5|68928.5|68993.6|68934.1|69027.9|68975.8|68985.8|68928|243
1582492200000|2020-02-23 21:10:00|68996.9|68932.9|69002.5|68950.7|69021.2|68963.8|68983|68930.7|87
1582492500000|2020-02-23 21:15:00|69005.1|68949.3|69021.9|68970.2|69024.3|68981.3|68998.5|68941.1|111
1582492800000|2020-02-23 21:20:00|69021.2|68976.1|69022.5|68984.2|69031.2|68988.8|69017|68976.1|83
1582493100000|2020-02-23 21:25:00|69023.3|68983.7|69012.9|68963|69029|68983.7|69003.3|68962.6|64
1582493400000|2020-02-23 21:30:00|69012.8|68962.4|69019|68972.7|69028.4|68975.5|69009.1|68960.6|42
1582493700000|2020-02-23 21:35:00|69018.8|68972.8|69089.9|69045.7|69115.3|69071.4|69018.7|68954.2|363
1582494000000|2020-02-23 21:40:00|69090|69045.4|69073.5|69034.2|69110.3|69064.9|69073.1|69009.9|226
1582494300000|2020-02-23 21:45:00|69076.3|69039.7|69104.6|69061.4|69112.7|69070.1|69076.3|69034.6|120
1582494600000|2020-02-23 21:50:00|69101.1|69061.3|69107|69063.7|69112.5|69068.2|69096.6|69053|79
1582494900000|2020-02-23 21:55:00|69096.6|69053|69085.9|69042.2|69105.5|69062.2|69080|69027.8|103
1582495200000|2020-02-23 22:00:00|69083.6|69043|69024.3|68972.4|69099.6|69052|69003.8|68930.4|750
1582495500000|2020-02-23 22:05:00|69024.8|68970.7|69043.5|68950.5|69052.8|68986|68996.2|68933.7|659
1582495800000|2020-02-23 22:10:00|69039.8|68951.1|69005.9|68971.1|69039.8|68977.3|69004.2|68942.3|607
1582496100000|2020-02-23 22:15:00|69005.6|68970.7|68994|68970.1|69012.8|68971.1|68989.6|68924|1116
1582496400000|2020-02-23 22:20:00|68995.7|68964.1|68985.2|68955.1|69007.7|68979.1|68984.7|68953.1|426
1582496700000|2020-02-23 22:25:00|68985.3|68954.9|68971.6|68939.2|68987.4|68956.4|68968.5|68926.5|326
1582497000000|2020-02-23 22:30:00|68972|68939.1|68965|68935.2|68977.8|68946.5|68959.1|68930.6|487
1582497300000|2020-02-23 22:35:00|68965.7|68934.8|68967.3|68937.7|68981.6|68957.1|68961.1|68934.6|515
1582497600000|2020-02-23 22:40:00|68967.2|68937.6|68972.5|68940.8|68976.5|68951.8|68963.7|68932.7|421
1582497900000|2020-02-23 22:45:00|68974|68938.6|68992.1|68960.3|68993.6|68967.1|68945|68916.3|734
1582498200000|2020-02-23 22:50:00|68991.9|68960.6|68983.4|68963.4|68992.4|68970.1|68979|68952.7|453
1582498500000|2020-02-23 22:55:00|68983.6|68963.6|68981.7|68958.3|68992.5|68969.9|68978.1|68954.3|393
1582498800000|2020-02-23 23:00:00|68981.8|68956.8|68938|68918|68990.4|68962.3|68932.7|68910.7|926
1582499100000|2020-02-23 23:05:00|68939|68919|68924.2|68904.2|68941.5|68921.5|68920.3|68900.3|702
1582499400000|2020-02-23 23:10:00|68924.4|68904.4|68914.1|68894.1|68926.8|68905.7|68902.1|68882.1|721
1582499700000|2020-02-23 23:15:00|68913.4|68893.4|68920.4|68900.4|68925.9|68905.9|68910.2|68890.2|802
1582500000000|2020-02-23 23:20:00|68920.2|68900.2|68929.6|68909.6|68932.5|68912.5|68916|68896|772
1582500300000|2020-02-23 23:25:00|68929.4|68909.4|68941.7|68921.7|68943.2|68923.2|68927.2|68907.2|770
1582500600000|2020-02-23 23:30:00|68941.6|68921.6|68952.5|68932.5|68958.4|68938.4|68934.1|68914.1|740
1582500900000|2020-02-23 23:35:00|68952.4|68932.4|68943.1|68923.1|68956|68936|68939.5|68919.5|555
1582501200000|2020-02-23 23:40:00|68943|68923|68926.6|68906.6|68943.8|68923.8|68926.5|68906.5|596
1582501500000|2020-02-23 23:45:00|68926.5|68906.5|68922.2|68902.2|68932.7|68912.7|68919|68899|472
1582501800000|2020-02-23 23:50:00|68922|68902|68933.1|68913.1|68938.1|68918.1|68922|68902|498
1582502100000|2020-02-23 23:55:00|68933.3|68913.3|68926.1|68906.1|68935.9|68915.9|68925.7|68905.7|431
1582502400000|2020-02-24 00:00:00|68927.1|68907.1|68916.4|68896.4|68931.5|68911.5|68915|68895|532
1582502700000|2020-02-24 00:05:00|68915.9|68895.9|68917.5|68897.5|68920.6|68900.6|68910.2|68890.2|547
1582503000000|2020-02-24 00:10:00|68917.6|68897.6|68927.7|68907.7|68929.6|68909.6|68915.6|68895.6|562
1582503300000|2020-02-24 00:15:00|68927.3|68907.3|68919.7|68899.7|68928.2|68908.2|68919.1|68899.1|664
1582503600000|2020-02-24 00:20:00|68919.5|68899.5|68923.8|68903.8|68929|68909|68917.8|68897.8|539
1582503900000|2020-02-24 00:25:00|68923.7|68903.7|68902.9|68882.9|68923.8|68903.8|68902.6|68882.6|603
1582504200000|2020-02-24 00:30:00|68903|68883|68918.7|68898.7|68918.8|68898.8|68903|68883|569
1582504500000|2020-02-24 00:35:00|68918.2|68898.2|68945|68925|68946.5|68926.5|68917.6|68897.6|570
1582504800000|2020-02-24 00:40:00|68945.3|68925.3|68977.6|68957.6|68978.2|68958.2|68945.1|68925.1|602
1582505100000|2020-02-24 00:45:00|68977.5|68957.5|68972.5|68952.5|68989.5|68969.5|68970.5|68950.5|626
1582505400000|2020-02-24 00:50:00|68972.4|68952.4|68975.9|68955.9|68983.8|68963.8|68965.4|68945.4|688
1582505700000|2020-02-24 00:55:00|68975.8|68955.8|68973.2|68953.2|68976.7|68956.7|68963.6|68943.6|545
1582506000000|2020-02-24 01:00:00|68973.4|68953.4|68970.9|68950.9|68979.6|68959.6|68968.2|68948.2|617
1582506300000|2020-02-24 01:05:00|68970.6|68950.6|68983.6|68963.6|68985.6|68965.6|68967.1|68947.1|600
1582506600000|2020-02-24 01:10:00|68983.7|68963.7|69004.7|68984.7|69005.7|68985.7|68983.7|68963.7|650
1582506900000|2020-02-24 01:15:00|69004.8|68984.8|69001|68981|69006.2|68986.2|68997.4|68977.4|581
1582507200000|2020-02-24 01:20:00|69000.8|68980.8|69005.4|68985.4|69006.6|68986.6|69000.5|68980.5|456
1582507500000|2020-02-24 01:25:00|69005.3|68985.3|69010|68990|69017.3|68997.3|69000.9|68980.9|541
1582507800000|2020-02-24 01:30:00|69010.1|68990.1|69015|68995|69015.8|68995.8|69008.2|68988.2|598
1582508100000|2020-02-24 01:35:00|69015.3|68995.3|69004.8|68984.8|69016|68996|69003.9|68983.9|587
1582508400000|2020-02-24 01:40:00|69004.9|68984.9|69002.5|68982.5|69006|68986|68998.3|68978.3|418
1582508700000|2020-02-24 01:45:00|69002.7|68982.7|68998.4|68978.4|69007.1|68987.1|68998.2|68978.2|517
1582509000000|2020-02-24 01:50:00|68998.5|68978.5|68992|68972|69000.6|68980.6|68985.3|68965.3|514
1582509300000|2020-02-24 01:55:00|68992.2|68972.2|68992.7|68972.7|69004.8|68984.8|68991.4|68971.4|492
1582509600000|2020-02-24 02:00:00|68992.8|68972.8|68992.3|68972.3|68996.7|68976.7|68984.1|68964.1|585
1582509900000|2020-02-24 02:05:00|68992.6|68972.6|68998.2|68978.2|69000.3|68980.3|68989.9|68969.9|339
1582510200000|2020-02-24 02:10:00|68998.4|68978.4|68985.9|68965.9|69000.3|68980.3|68982.6|68962.6|482
1582510500000|2020-02-24 02:15:00|68985.6|68965.6|68984.7|68964.7|68987.6|68967.6|68982.3|68962.3|373
1582510800000|2020-02-24 02:20:00|68985.8|68965.8|68991.3|68971.3|68992.4|68972.4|68982.3|68962.3|453
1582511100000|2020-02-24 02:25:00|68990.8|68970.8|68995.7|68975.7|68996.2|68976.2|68983.6|68963.6|433
1582511400000|2020-02-24 02:30:00|68995.9|68975.9|69005.6|68985.6|69008.3|68988.3|68995.9|68975.9|507
1582511700000|2020-02-24 02:35:00|69005.5|68985.5|69010.2|68990.2|69012.8|68992.8|69005.5|68985.5|474
1582512000000|2020-02-24 02:40:00|69010.3|68990.3|68999.4|68979.4|69010.7|68990.7|68990|68970|522
1582512300000|2020-02-24 02:45:00|68999.5|68979.5|68996.1|68976.1|69002.6|68982.6|68991.5|68971.5|519
1582512600000|2020-02-24 02:50:00|68996|68976|69003.6|68983.6|69006.2|68986.2|68991.1|68971.1|457
1582512900000|2020-02-24 02:55:00|69003.8|68983.8|69028.3|69008.3|69028.3|69008.3|69003.8|68983.8|672
1582513200000|2020-02-24 03:00:00|69028.2|69008.2|69020.9|69000.9|69029.3|69009.3|69017.1|68997.1|521
1582513500000|2020-02-24 03:05:00|69021.7|69001.7|69031.8|69011.8|69032.2|69012.2|69020|69000|604
1582513800000|2020-02-24 03:10:00|69031.5|69011.5|69028.1|69008.1|69031.7|69011.7|69021.4|69001.4|455
1582514100000|2020-02-24 03:15:00|69028.2|69008.2|69028.8|69008.8|69032.4|69012.4|69020.4|69000.4|388
1582514400000|2020-02-24 03:20:00|69028.3|69008.3|69027.2|69007.2|69031.4|69011.4|69024.7|69004.7|380
1582514700000|2020-02-24 03:25:00|69027|69007|69023.2|69003.2|69030.9|69010.9|69021.3|69001.3|371
1582515000000|2020-02-24 03:30:00|69023.4|69003.4|69026.4|69006.4|69027.7|69007.7|69021.6|69001.6|468
1582515300000|2020-02-24 03:35:00|69026.9|69006.9|69021.8|69001.8|69028|69008|69018.9|68998.9|441
1582515600000|2020-02-24 03:40:00|69021.7|69001.7|69018.4|68998.4|69022|69002|69018.3|68998.3|263
1582515900000|2020-02-24 03:45:00|69018.8|68998.8|69028.9|69008.9|69029.6|69009.6|69018.5|68998.5|386
1582516200000|2020-02-24 03:50:00|69028.8|69008.8|69030.1|69010.1|69033.1|69013.1|69027.3|69007.3|427
1582516500000|2020-02-24 03:55:00|69030.8|69010.8|69033.4|69013.4|69036.9|69016.9|69028.6|69008.6|414
1582516800000|2020-02-24 04:00:00|69033|69013|69034.8|69014.8|69038.3|69018.3|69029.6|69009.6|509
1582517100000|2020-02-24 04:05:00|69034.4|69014.4|69028.8|69008.8|69037.4|69017.4|69028.4|69008.4|335
1582517400000|2020-02-24 04:10:00|69028.9|69008.9|69031.9|69011.9|69032.8|69012.8|69028.9|69008.9|287
1582517700000|2020-02-24 04:15:00|69032.1|69012.1|69034.9|69014.9|69038.1|69018.1|69029.4|69009.4|252
1582518000000|2020-02-24 04:20:00|69035|69015|69032.9|69012.9|69036.5|69016.5|69032.4|69012.4|189
1582518300000|2020-02-24 04:25:00|69033|69013|69038.1|69018.1|69038.4|69018.4|69031|69011|181
1582518600000|2020-02-24 04:30:00|69037.9|69017.9|69044.2|69024.2|69044.8|69024.8|69036.4|69016.4|209
1582518900000|2020-02-24 04:35:00|69042.9|69022.9|69039.2|69019.2|69044.8|69024.8|69038.5|69018.5|222
1582519200000|2020-02-24 04:40:00|69039.4|69019.4|69043.7|69023.7|69044.2|69024.2|69038.7|69018.7|291
1582519500000|2020-02-24 04:45:00|69043.8|69023.8|69048.6|69028.6|69051.7|69031.7|69042|69022|281
1582519800000|2020-02-24 04:50:00|69048.8|69028.8|69036|69016|69050.7|69030.7|69035.3|69015.3|249
1582520100000|2020-02-24 04:55:00|69036.6|69016.6|69037.2|69017.2|69037.9|69017.9|69035.8|69015.8|235
1582520400000|2020-02-24 05:00:00|69036.9|69016.9|69039.3|69019.3|69041.6|69021.6|69033.2|69013.2|296
1582520700000|2020-02-24 05:05:00|69039.4|69019.4|69039.7|69019.7|69042.8|69022.8|69038|69018|246
1582521000000|2020-02-24 05:10:00|69040.2|69020.2|69040.8|69020.8|69042.5|69022.5|69037.9|69017.9|176
1582521300000|2020-02-24 05:15:00|69041.3|69021.3|69037.9|69017.9|69041.3|69021.3|69034.4|69014.4|249
1582521600000|2020-02-24 05:20:00|69037.7|69017.7|69050.8|69030.8|69051.7|69031.7|69036.2|69016.2|285
1582521900000|2020-02-24 05:25:00|69051.2|69031.2|69055|69035|69059.1|69039.1|69048.9|69028.9|276
1582522200000|2020-02-24 05:30:00|69054.9|69034.9|69041.2|69021.2|69055.4|69035.4|69038.8|69018.8|261
1582522500000|2020-02-24 05:35:00|69041.3|69021.3|69037.9|69017.9|69041.5|69021.5|69035|69015|217
1582522800000|2020-02-24 05:40:00|69039.7|69019.7|69045|69025|69046.7|69026.7|69037.6|69017.6|240
1582523100000|2020-02-24 05:45:00|69044.9|69024.9|69061.5|69041.5|69061.5|69041.5|69044.3|69024.3|329
1582523400000|2020-02-24 05:50:00|69061.2|69041.2|69060.8|69040.8|69068.5|69048.5|69055.9|69035.9|352
1582523700000|2020-02-24 05:55:00|69062.5|69042.5|69078.4|69058.4|69080.1|69060.1|69056.7|69036.7|513
1582524000000|2020-02-24 06:00:00|69078|69058|69063|69043|69079.2|69059.2|69049.6|69029.6|712
1582524300000|2020-02-24 06:05:00|69063.1|69043.1|69059.1|69039.1|69069.4|69049.4|69055.3|69035.3|696
1582524600000|2020-02-24 06:10:00|69059.2|69039.2|69052.1|69032.1|69059.2|69039.2|69050.2|69030.2|474
1582524900000|2020-02-24 06:15:00|69052.7|69032.7|69055.8|69035.8|69062.8|69042.8|69050.7|69030.7|604
1582525200000|2020-02-24 06:20:00|69055.7|69035.7|69054.1|69034.1|69058|69038|69053.2|69033.2|464
1582525500000|2020-02-24 06:25:00|69054.3|69034.3|69050.8|69030.8|69058.9|69038.9|69046.9|69026.9|517
1582525800000|2020-02-24 06:30:00|69050.5|69030.5|69047.5|69027.5|69064.9|69044.9|69043.4|69023.4|702
1582526100000|2020-02-24 06:35:00|69047.3|69027.3|69040.9|69025.9|69049.6|69032.4|69040.7|69022.7|468
1582526400000|2020-02-24 06:40:00|69041.2|69026.2|69052.7|69032.7|69053.2|69036.2|69040.9|69020.9|491
1582526700000|2020-02-24 06:45:00|69052.3|69032.3|69063.2|69043.2|69064.7|69044.7|69046.7|69027.8|534
1582527000000|2020-02-24 06:50:00|69063.3|69043.3|69056.6|69036.6|69065.8|69046|69054.5|69034.6|524
1582527300000|2020-02-24 06:55:00|69056.9|69036.9|69068.1|69048.1|69074|69055.9|69056.9|69036.9|783
1582527600000|2020-02-24 07:00:00|69067|69047|69083|69063|69097.4|69077.4|69049.3|69029.3|1135
1582527900000|2020-02-24 07:05:00|69083.1|69063.1|69109.4|69089.4|69138.7|69118.7|69075.8|69058.4|956
1582528200000|2020-02-24 07:10:00|69109.5|69089.5|69105.3|69085.3|69115.7|69097.9|69088.1|69070.7|939
1582528500000|2020-02-24 07:15:00|69105.1|69085.1|69097.6|69082.6|69111.5|69093.2|69088.5|69072.7|840
1582528800000|2020-02-24 07:20:00|69097.8|69082.8|69079.8|69059.8|69103.3|69085.7|69077|69059.6|720
1582529100000|2020-02-24 07:25:00|69079.6|69059.6|69071.1|69056.1|69079.7|69064|69066.4|69051.4|735
1582529400000|2020-02-24 07:30:00|69071.3|69056.3|69075.7|69060.7|69087.5|69071.7|69071.3|69056.3|753
1582529700000|2020-02-24 07:35:00|69076|69061|69064|69049|69076|69061|69058|69041.4|662
1582530000000|2020-02-24 07:40:00|69063.7|69048.7|69080.6|69065.6|69083|69068|69062.7|69047.7|742
1582530300000|2020-02-24 07:45:00|69079.8|69064.8|69074.7|69059.7|69095.7|69078.3|69070|69055|814
1582530600000|2020-02-24 07:50:00|69074.1|69059.1|69066.5|69051.5|69075.6|69060.6|69060.5|69045|700
1582530900000|2020-02-24 07:55:00|69066.7|69051.7|69060.7|69045.7|69071.6|69056.6|69059.5|69044.5|674
1582531200000|2020-02-24 08:00:00|69060.8|69045.8|69049.3|69034.3|69072.7|69057.7|69027.1|69011.8|1031
1582531500000|2020-02-24 08:05:00|69049.6|69034.6|69001.3|68986.3|69051|69036|69001.1|68986.1|924
1582531800000|2020-02-24 08:10:00|69001.6|68986.6|69026.6|69011.6|69027.7|69011.7|68988.9|68973.9|881
1582532100000|2020-02-24 08:15:00|69026.7|69011.7|69014.5|68999.5|69034.3|69019.3|68988.5|68973.5|954
1582532400000|2020-02-24 08:20:00|69014.6|68999.6|69017.6|69002.6|69024.9|69009.9|68997.4|68982.4|905
1582532700000|2020-02-24 08:25:00|69016.3|69001.3|68990.3|68975.3|69016.5|69001.5|68989.3|68974.3|949
1582533000000|2020-02-24 08:30:00|68990.9|68975.9|69019.7|69004.7|69030.4|69015.4|68988.7|68973.7|979
1582533300000|2020-02-24 08:35:00|69020.4|69005.4|69029.7|69014.7|69041.8|69026.8|69020.4|69005.4|901
1582533600000|2020-02-24 08:40:00|69029.8|69014.8|69016.6|69001.6|69034.1|69019.1|69012.6|68997.6|901
1582533900000|2020-02-24 08:45:00|69016.7|69001.7|69038.7|69023.7|69041.9|69025.5|69015.1|69000.1|881
1582534200000|2020-02-24 08:50:00|69038.6|69023.6|69022.2|69007.2|69060.3|69045.3|69018.5|69003.5|891
1582534500000|2020-02-24 08:55:00|69022.3|69007.3|69001.1|68981.1|69027.9|69012.9|68987.8|68972.8|875
1582534800000|2020-02-24 09:00:00|68999.8|68979.8|68904.8|68889.8|69004|68984|68902.4|68884.7|1163
1582535100000|2020-02-24 09:05:00|68905|68890|68958.7|68938.7|68960.5|68943.7|68904.6|68889.6|954
1582535400000|2020-02-24 09:10:00|68959.2|68939.2|68970.7|68950.7|68970.9|68953.6|68948.3|68931.6|920
1582535700000|2020-02-24 09:15:00|68970.6|68950.6|68991|68971|68993|68976.1|68968.6|68950.5|864
1582536000000|2020-02-24 09:20:00|68990.9|68970.9|69035.8|69020.8|69048.3|69029.9|68988.4|68970.9|892
1582536300000|2020-02-24 09:25:00|69035.9|69020.9|69037.2|69017.2|69042.1|69025.1|69032.2|69013.2|806
1582536600000|2020-02-24 09:30:00|69036.8|69016.8|69015.8|69000.8|69043|69023.6|69008.3|68990.1|798
1582536900000|2020-02-24 09:35:00|69015.7|69000.7|69013.3|68998.3|69018.8|69003.8|69002.8|68986.3|869
1582537200000|2020-02-24 09:40:00|69013.4|68998.4|69034.1|69019.1|69039.9|69022.5|69012.7|68995.3|858
1582537500000|2020-02-24 09:45:00|69034.2|69019.2|69083.9|69063.9|69085.3|69065.9|69029.9|69013.2|950
1582537800000|2020-02-24 09:50:00|69083.6|69063.6|69076.7|69061.7|69084.3|69069.3|69044.8|69029.1|966
1582538100000|2020-02-24 09:55:00|69077.1|69062.1|69072.2|69057.2|69083.1|69068.1|69061.7|69045.6|824
1582538400000|2020-02-24 10:00:00|69071.7|69056.7|69063.4|69043.4|69073.3|69058.3|69049|69031.5|748
1582538700000|2020-02-24 10:05:00|69061.6|69046.6|69029.2|69014.2|69076|69058.3|69027.4|69012.4|875
1582539000000|2020-02-24 10:10:00|69028.4|69013.4|69028.3|69013.3|69030.9|69015.9|69006.3|68989.2|787
1582539300000|2020-02-24 10:15:00|69028.6|69013.6|69048.7|69028.7|69057.7|69039|69022.5|69004.9|747
1582539600000|2020-02-24 10:20:00|69046.5|69031.5|69051|69036|69056.4|69041.4|69040.1|69025.1|698
1582539900000|2020-02-24 10:25:00|69050.9|69035.9|69078.5|69063.5|69080.6|69065.6|69050.9|69035.9|803
1582540200000|2020-02-24 10:30:00|69078.2|69063.2|69079.9|69064.9|69088.7|69073.7|69069.8|69052.6|836
1582540500000|2020-02-24 10:35:00|69079.7|69064.7|69066.4|69051.4|69080.8|69065.8|69053.7|69038.7|764
1582540800000|2020-02-24 10:40:00|69066.3|69051.3|69080.7|69065.7|69081.5|69066.5|69053.8|69038.8|704
1582541100000|2020-02-24 10:45:00|69080.6|69065.6|69052|69037|69082.8|69067.8|69049.9|69034.9|793
1582541400000|2020-02-24 10:50:00|69053.8|69038.8|69071.1|69056.1|69078.2|69063.2|69053.8|69038.8|777
1582541700000|2020-02-24 10:55:00|69071|69056|69070.6|69055.6|69075.9|69059.6|69056.1|69041.1|715
1582542000000|2020-02-24 11:00:00|69071|69056|69073.5|69058.5|69075.3|69060.1|69063.7|69048.7|687
1582542300000|2020-02-24 11:05:00|69073.7|69058.7|69072.4|69057.4|69085.7|69070.7|69072|69057|731
1582542600000|2020-02-24 11:10:00|69072.5|69057.5|69045.3|69030.3|69072.7|69057.7|69027.5|69012.5|792
1582542900000|2020-02-24 11:15:00|69046.9|69031.9|69034|69019|69047.3|69032.3|69023.2|69008.2|791
1582543200000|2020-02-24 11:20:00|69034.1|69019.1|69043.3|69028.3|69055.1|69040.1|69031.7|69016.7|747
1582543500000|2020-02-24 11:25:00|69043.2|69028.2|69029.8|69014.8|69045.6|69030.6|69022.6|69007.6|615
1582543800000|2020-02-24 11:30:00|69029.7|69014.7|69016.9|69001.9|69031.9|69016.9|69010.2|68992.7|774
1582544100000|2020-02-24 11:35:00|69016.6|69001.6|69035.2|69015.2|69038.7|69020.5|69008.8|68991.8|786
1582544400000|2020-02-24 11:40:00|69035.1|69015.1|69025.9|69005.9|69038.7|69020.9|69014.7|68997.5|678
1582544700000|2020-02-24 11:45:00|69026.2|69006.2|69036.6|69021.6|69046.6|69031.6|69018.4|69000.9|613
1582545000000|2020-02-24 11:50:00|69036.8|69021.8|69025.6|69010.6|69037.3|69022.3|69023.6|69006.9|749
1582545300000|2020-02-24 11:55:00|69025.8|69010.8|69037.4|69022.4|69042.6|69027.6|69013.1|68998.1|726
1582545600000|2020-02-24 12:00:00|69037.5|69022.5|69044.7|69029.7|69064.4|69049.4|69036.9|69021.9|869
1582545900000|2020-02-24 12:05:00|69044.8|69029.8|69045.3|69030.3|69048.6|69033.6|69034|69019|720
1582546200000|2020-02-24 12:10:00|69045.2|69030.2|69027.2|69012.2|69047.9|69032.9|69027.2|69012.2|802
1582546500000|2020-02-24 12:15:00|69027.3|69012.3|69021|69006|69035.1|69020.1|69018.5|69003.5|716
1582546800000|2020-02-24 12:20:00|69020.8|69005.8|69017.5|69002.5|69029.6|69014.6|69014.1|68996.7|674
1582547100000|2020-02-24 12:25:00|69017.4|69002.4|68995.5|68980.5|69027.9|69012.9|68990.6|68974|724
1582547400000|2020-02-24 12:30:00|68995.3|68980.3|69027.8|69012.8|69033|69018|68995|68980|793
1582547700000|2020-02-24 12:35:00|69027.7|69012.7|69033.9|69018.9|69037.9|69022.9|69022.7|69007.7|748
1582548000000|2020-02-24 12:40:00|69033.7|69018.7|69030.4|69015.4|69043.4|69028.4|69024.3|69009.3|763
1582548300000|2020-02-24 12:45:00|69030.5|69015.5|69034.6|69019.6|69044.6|69029.6|69030.2|69015.2|729
1582548600000|2020-02-24 12:50:00|69036.8|69021.8|69035.1|69020.1|69041.6|69026.6|69024.6|69009.6|746
1582548900000|2020-02-24 12:55:00|69035.7|69020.7|69058.3|69043.3|69068.4|69053.4|69030|69015|978
1582549200000|2020-02-24 13:00:00|69058.1|69043.1|69043|69028|69059.3|69044.3|69038.8|69021.5|878
1582549500000|2020-02-24 13:05:00|69042.9|69027.9|69053.8|69038.8|69059.3|69042.3|69037.5|69020.8|790
1582549800000|2020-02-24 13:10:00|69054.1|69039.1|69055.4|69040.4|69078.4|69063.4|69054.1|69038|838
1582550100000|2020-02-24 13:15:00|69055.6|69040.6|69049.9|69029.9|69061.5|69044.9|69043.8|69027.1|815
1582550400000|2020-02-24 13:20:00|69050.6|69030.6|69045.3|69030.3|69058.6|69040.6|69041.8|69024.2|730
1582550700000|2020-02-24 13:25:00|69045.4|69030.4|69040.5|69025.5|69052.5|69033.7|69034|69019|781
1582551000000|2020-02-24 13:30:00|69040.3|69025.3|69053.1|69038.1|69054.1|69039.1|69038.8|69023.8|886
1582551300000|2020-02-24 13:35:00|69052|69037|69059.9|69044.9|69062.7|69047.1|69050.9|69035.7|814
1582551600000|2020-02-24 13:40:00|69059.7|69044.7|69072.9|69057.9|69075.7|69060.7|69058.6|69041|717
1582551900000|2020-02-24 13:45:00|69073.1|69058.1|69075.1|69060.1|69081.3|69066.3|69071.5|69054.2|801
1582552200000|2020-02-24 13:50:00|69075|69060|69073.7|69058.7|69081.3|69064.8|69072.1|69055.6|620
1582552500000|2020-02-24 13:55:00|69073.6|69058.6|69081.9|69066.9|69091.7|69076.7|69072.4|69057.4|676
1582552800000|2020-02-24 14:00:00|69081.8|69066.8|69059.8|69044.8|69085.9|69070.9|69059.8|69044.8|839
1582553100000|2020-02-24 14:05:00|69059.9|69044.9|69043.8|69028.8|69062|69047|69029.1|69014.1|956
1582553400000|2020-02-24 14:10:00|69043.7|69028.7|69036.4|69021.4|69044.2|69029.2|69017.7|69002.7|1000
1582553700000|2020-02-24 14:15:00|69036.5|69021.5|69019.6|68999.6|69040.5|69024|69004.9|68987.3|1054
1582554000000|2020-02-24 14:20:00|69019.4|68999.4|68984.4|68964.4|69021.9|69006.5|68980.7|68960.7|1092
1582554300000|2020-02-24 14:25:00|68984.3|68964.3|68971.7|68951.7|68995.4|68975.4|68950|68930|919
1582554600000|2020-02-24 14:30:00|68973.4|68953.4|68990.2|68975.2|69013.1|68998.1|68962.3|68943.7|978
1582554900000|2020-02-24 14:35:00|68990.5|68975.5|68995.9|68980.9|69003.9|68988.9|68977.4|68962.4|894
1582555200000|2020-02-24 14:40:00|68995.7|68980.7|68956.8|68941.8|68995.8|68980.8|68942|68927|867
1582555500000|2020-02-24 14:45:00|68957|68942|68928.8|68913.8|68960.2|68945.2|68927.1|68912.1|806
1582555800000|2020-02-24 14:50:00|68928.6|68913.6|68857.4|68842.4|68936.1|68919.8|68850.5|68835.5|994
1582556100000|2020-02-24 14:55:00|68857.5|68842.5|68874.3|68859.3|68884.9|68869.9|68856.8|68841.8|920
1582556400000|2020-02-24 15:00:00|68871.6|68856.6|68850.1|68835.1|68891.6|68876.6|68843.3|68828.3|910
1582556700000|2020-02-24 15:05:00|68850.4|68835.4|68821.1|68806.1|68852.1|68837.1|68813.6|68797.7|862
1582557000000|2020-02-24 15:10:00|68821|68806|68846.8|68831.8|68854|68839|68816.9|68801.9|879
1582557300000|2020-02-24 15:15:00|68847|68832|68846.8|68831.8|68854.7|68839.7|68828.1|68813.1|769
1582557600000|2020-02-24 15:20:00|68847|68832|68833.9|68818.9|68858.6|68843.6|68825.2|68810.2|760
1582557900000|2020-02-24 15:25:00|68835.1|68820.1|68816.5|68801.5|68850|68835|68815.4|68799.2|841
1582558200000|2020-02-24 15:30:00|68816.4|68801.4|68832.3|68817.3|68835.6|68820.3|68805|68790|950
1582558500000|2020-02-24 15:35:00|68832.5|68817.5|68837.9|68822.9|68849.8|68834.8|68812.5|68797.5|1041
1582558800000|2020-02-24 15:40:00|68837.8|68822.8|68858.5|68843.5|68868|68853|68823.6|68808.6|1062
1582559100000|2020-02-24 15:45:00|68857.9|68842.9|68821.7|68806.7|68860|68842.9|68819.9|68804.9|1021
1582559400000|2020-02-24 15:50:00|68822.4|68807.4|68822.6|68802.6|68874.1|68856.4|68818.6|68801.3|1030
1582559700000|2020-02-24 15:55:00|68826.6|68806.6|68829|68814|68845.9|68830.9|68800|68783.3|1092
1582560000000|2020-02-24 16:00:00|68828.8|68813.8|68814.2|68799.2|68833.7|68818.7|68781.6|68761.6|1062
1582560300000|2020-02-24 16:05:00|68814|68799|68854.8|68834.8|68855.8|68838.3|68811.9|68796.9|952
1582560600000|2020-02-24 16:10:00|68854.7|68834.7|68871.2|68856.2|68895.7|68878.9|68837.8|68821.1|992
1582560900000|2020-02-24 16:15:00|68871.4|68856.4|68844.1|68829.1|68873.2|68858.2|68844|68829|905
1582561200000|2020-02-24 16:20:00|68844.2|68829.2|68819.4|68804.4|68847.9|68832.9|68819.3|68804.3|843
1582561500000|2020-02-24 16:25:00|68819.8|68804.8|68801.6|68786.6|68829|68812.6|68800.9|68784.6|907
1582561800000|2020-02-24 16:30:00|68801.3|68786.3|68795.6|68780.6|68810|68793.7|68788.3|68770.9|927
1582562100000|2020-02-24 16:35:00|68795.7|68780.7|68815.2|68800.2|68823.2|68806.3|68788.8|68773.7|925
1582562400000|2020-02-24 16:40:00|68815.1|68800.1|68814.8|68799.8|68841.3|68824.3|68808.1|68791.3|957
1582562700000|2020-02-24 16:45:00|68817.1|68797.1|68846.4|68831.4|68849.5|68832.4|68807.3|68789.8|866
1582563000000|2020-02-24 16:50:00|68846.7|68831.7|68843.3|68828.3|68855.9|68840|68835.8|68818.2|853
1582563300000|2020-02-24 16:55:00|68843|68828|68833.1|68813.1|68843.7|68828|68827.5|68809.8|890
1582563600000|2020-02-24 17:00:00|68830.6|68815.6|68819.1|68804.1|68852.8|68833.4|68809.5|68792.1|1029
1582563900000|2020-02-24 17:05:00|68819.3|68804.3|68815.9|68800.9|68823.5|68808.5|68799.5|68782.4|880
1582564200000|2020-02-24 17:10:00|68815.8|68800.8|68791.7|68776.7|68819|68802.7|68784.8|68767.6|944
1582564500000|2020-02-24 17:15:00|68791.5|68776.5|68812.2|68792.2|68812.2|68794.2|68781.2|68764.6|893
1582564800000|2020-02-24 17:20:00|68811.7|68791.7|68794.4|68774.4|68811.7|68793.1|68784.7|68767.3|811
1582565100000|2020-02-24 17:25:00|68794.3|68774.3|68796|68781|68798.9|68781|68755.6|68735.6|1105
1582565400000|2020-02-24 17:30:00|68798.2|68778.2|68778.2|68758.2|68808.3|68789.4|68767.2|68747.2|969
1582565700000|2020-02-24 17:35:00|68778.3|68758.3|68785.2|68765.2|68790.1|68772|68774.3|68757.4|918
1582566000000|2020-02-24 17:40:00|68784.9|68764.9|68780.8|68765.8|68788.2|68771.2|68771.6|68754.1|799
1582566300000|2020-02-24 17:45:00|68781|68766|68759.4|68739.4|68787.8|68771|68754.3|68734.3|925
1582566600000|2020-02-24 17:50:00|68759.2|68739.2|68745|68730|68759.2|68739.3|68734.4|68714.4|922
1582566900000|2020-02-24 17:55:00|68746.1|68731.1|68737.2|68722.2|68746.7|68731.7|68731.1|68716.1|871
1582567200000|2020-02-24 18:00:00|68737.1|68722.1|68743.5|68728.5|68753.7|68737.3|68731.6|68713.3|952
1582567500000|2020-02-24 18:05:00|68743.3|68728.3|68740.7|68725.7|68746.2|68729.7|68730.6|68712.5|835
1582567800000|2020-02-24 18:10:00|68741|68726|68738.1|68723.1|68743.6|68727.7|68733.1|68718.1|777
1582568100000|2020-02-24 18:15:00|68738.3|68723.3|68742.7|68722.7|68744|68725.4|68734.4|68717.7|756
1582568400000|2020-02-24 18:20:00|68742.9|68722.9|68756.7|68741.7|68759.4|68741.7|68740.5|68722.5|791
1582568700000|2020-02-24 18:25:00|68757|68742|68755.3|68740.3|68762.3|68744.8|68748.6|68731|826
1582569000000|2020-02-24 18:30:00|68755.1|68740.1|68763.8|68748.8|68766.9|68750.2|68751.5|68734.5|704
1582569300000|2020-02-24 18:35:00|68763.7|68748.7|68770.7|68755.7|68773.9|68758.5|68759.5|68743.2|655
1582569600000|2020-02-24 18:40:00|68770.9|68755.9|68778.5|68758.5|68779.1|68761.7|68757.5|68739.9|602
1582569900000|2020-02-24 18:45:00|68778.7|68758.7|68779|68759|68786.5|68766.5|68772.8|68754.8|602
1582570200000|2020-02-24 18:50:00|68779.1|68759.1|68795.2|68775.2|68797.9|68777.9|68779.1|68759.1|669
1582570500000|2020-02-24 18:55:00|68794.9|68774.9|68777.7|68757.7|68794.9|68774.9|68772.9|68752.9|755
1582570800000|2020-02-24 19:00:00|68777.2|68757.2|68788.9|68768.9|68789|68769|68777.2|68757.2|721
1582571100000|2020-02-24 19:05:00|68789|68769|68812.3|68792.3|68812.6|68795.8|68788.9|68768.9|690
1582571400000|2020-02-24 19:10:00|68812.1|68792.1|68807.8|68787.8|68821.4|68805|68802.1|68783.5|819
1582571700000|2020-02-24 19:15:00|68807.9|68787.9|68802.1|68782.1|68815.2|68795.2|68794.4|68774.4|852
1582572000000|2020-02-24 19:20:00|68802|68782|68832.3|68812.3|68835.8|68818.1|68802|68782|745
1582572300000|2020-02-24 19:25:00|68832.8|68812.8|68840.8|68820.8|68855.3|68836.4|68832.5|68812.8|943
1582572600000|2020-02-24 19:30:00|68840.9|68820.9|68861.7|68841.7|68867.7|68849.9|68837|68818.8|999
1582572900000|2020-02-24 19:35:00|68861.6|68841.6|68882.2|68862.2|68890.9|68870.9|68850.4|68832.3|892
1582573200000|2020-02-24 19:40:00|68882|68862|68876.3|68856.3|68886.3|68867.3|68872.5|68853.1|817
1582573500000|2020-02-24 19:45:00|68875.9|68855.9|68885.6|68865.6|68920.1|68900.1|68875.6|68855.6|870
1582573800000|2020-02-24 19:50:00|68885.5|68865.5|68892|68872|68895.1|68875.1|68874.2|68854.9|846
1582574100000|2020-02-24 19:55:00|68892.1|68872.1|68909.2|68894.2|68917.8|68900.8|68875.5|68855.5|932
1582574400000|2020-02-24 20:00:00|68909.9|68894.9|68892.1|68872.1|68923.2|68903.4|68886|68867.7|960
1582574700000|2020-02-24 20:05:00|68892.2|68872.2|68891.6|68871.6|68898.3|68878.8|68883.4|68863.4|846
1582575000000|2020-02-24 20:10:00|68891.8|68871.8|68883.8|68863.8|68896|68876|68881.3|68861.3|775
1582575300000|2020-02-24 20:15:00|68884|68864|68878.6|68858.6|68884.1|68864.3|68868.7|68848.7|836
1582575600000|2020-02-24 20:20:00|68878.7|68858.7|68874|68854|68885.6|68866.5|68871.7|68851.7|872
1582575900000|2020-02-24 20:25:00|68873.9|68853.9|68876.1|68856.1|68878.8|68858.8|68867.4|68849.8|826
1582576200000|2020-02-24 20:30:00|68875.4|68855.4|68871.5|68851.5|68879.9|68859.9|68864|68846.8|857
1582576500000|2020-02-24 20:35:00|68870.5|68850.5|68857|68837|68871.6|68852.7|68852.3|68833.8|932
1582576800000|2020-02-24 20:40:00|68857.2|68837.2|68839.2|68819.2|68861.8|68841.8|68830.6|68810.6|744
1582577100000|2020-02-24 20:45:00|68839.1|68819.1|68837.2|68817.2|68846.8|68826.8|68835.2|68815.9|790
1582577400000|2020-02-24 20:50:00|68837.5|68817.5|68837.8|68817.8|68842.7|68822.7|68824|68804|828
1582577700000|2020-02-24 20:55:00|68837.6|68817.6|68841.2|68821.2|68845.8|68825.8|68832|68813.3|864
1582578000000|2020-02-24 21:00:00|68838.5|68818.5|68856.2|68836.2|68860.4|68840.4|68837.8|68817.8|696
1582578300000|2020-02-24 21:05:00|68856.3|68836.3|68843|68823|68856.3|68836.3|68839.6|68819.6|496
1582578600000|2020-02-24 21:10:00|68842.8|68822.8|68831.3|68811.3|68843.9|68823.9|68828.8|68808.8|545
1582578900000|2020-02-24 21:15:00|68831.1|68811.1|68847.9|68827.9|68851.7|68831.7|68829.4|68809.4|510
1582579200000|2020-02-24 21:20:00|68848|68828|68835.1|68815.1|68848.5|68828.5|68831|68811|406
1582579500000|2020-02-24 21:25:00|68835.3|68815.3|68849.6|68829.6|68851.7|68831.7|68833.4|68813.4|438
1582579800000|2020-02-24 21:30:00|68850.1|68830.1|68846.8|68826.8|68850.1|68830.1|68841.3|68821.3|484
1582580100000|2020-02-24 21:35:00|68846.9|68826.9|68857|68837|68863.3|68843.3|68846.9|68826.9|463
1582580400000|2020-02-24 21:40:00|68857.1|68837.1|68848.8|68828.8|68860|68840|68845.7|68825.7|411
1582580700000|2020-02-24 21:45:00|68849.2|68829.2|68854.8|68834.8|68856.7|68836.7|68846.3|68826.3|509
1582581000000|2020-02-24 21:50:00|68854.9|68834.9|68850.1|68830.1|68857.7|68837.7|68849.5|68829.5|383
1582581300000|2020-02-24 21:55:00|68849.3|68829.3|68848.2|68815.8|68853.3|68830.8|68834.3|68789.5|494
1582581600000|2020-02-24 22:00:00|68848.9|68816.5|68846.1|68824.6|68850.6|68824.8|68846.1|68815.2|69
1582581900000|2020-02-24 22:05:00|68852.1|68814|68853.6|68818.3|68865.6|68828.4|68846|68813.4|262
1582582200000|2020-02-24 22:10:00|68852.1|68819.8|68853.7|68821.8|68868.6|68828.4|68848.2|68813.4|284
1582582500000|2020-02-24 22:15:00|68856.1|68821.3|68857.1|68818|68877.7|68823.5|68840.4|68808.6|500
1582582800000|2020-02-24 22:20:00|68857.4|68818.8|68851.7|68796.6|68877.6|68818.8|68844.6|68784.7|604
1582583100000|2020-02-24 22:25:00|68851.9|68796.9|68845.4|68809.3|68883.4|68812.3|68837.9|68789.9|441
1582583400000|2020-02-24 22:30:00|68842.5|68806.9|68840.5|68805.4|68906.9|68813.2|68832.6|68788.6|736
1582583700000|2020-02-24 22:35:00|68836.4|68809.5|68840|68812|68892|68813.6|68830.1|68783.5|703
1582584000000|2020-02-24 22:40:00|68839.8|68807.7|68840.5|68808.4|68907.7|68813.7|68833|68786.5|666
1582584300000|2020-02-24 22:45:00|68840.7|68805.4|68832|68810.9|68849.6|68821.8|68829.6|68797.2|492
1582584600000|2020-02-24 22:50:00|68832.3|68810.6|68866.1|68804.5|68889.1|68815.1|68826.9|68777.9|734
1582584900000|2020-02-24 22:55:00|68865.8|68804.7|68854.8|68828.5|68884.7|68831.8|68835.8|68778.2|1113
1582585200000|2020-02-24 23:00:00|68857|68827.3|68847.3|68827.3|68858.1|68829.9|68839.1|68818.5|561
1582585500000|2020-02-24 23:05:00|68847.4|68827.4|68851.9|68831.9|68852.9|68832.9|68845.3|68825.3|445
1582585800000|2020-02-24 23:10:00|68852.6|68832.6|68864.6|68844.6|68868.8|68848.8|68850.1|68830.1|395
1582586100000|2020-02-24 23:15:00|68865.3|68845.3|68863.6|68843.6|68871.1|68851.1|68862|68842|547
1582586400000|2020-02-24 23:20:00|68863.7|68843.7|68857.4|68837.4|68865.7|68845.7|68855.2|68835.2|471
1582586700000|2020-02-24 23:25:00|68857.8|68837.8|68864.9|68844.9|68865.2|68845.2|68855|68835|486
1582587000000|2020-02-24 23:30:00|68865|68845|68849.7|68829.7|68865.3|68845.3|68848.2|68828.2|531
1582587300000|2020-02-24 23:35:00|68849.8|68829.8|68845.7|68825.7|68850|68830|68843.9|68823.9|573
1582587600000|2020-02-24 23:40:00|68845.8|68825.8|68850.4|68830.4|68852.3|68832.3|68841.8|68821.8|523
1582587900000|2020-02-24 23:45:00|68850.3|68830.3|68862.4|68842.4|68863.6|68843.6|68848.7|68828.7|525
1582588200000|2020-02-24 23:50:00|68862.5|68842.5|68863.5|68843.5|68866.7|68846.7|68858.7|68838.7|406
1582588500000|2020-02-24 23:55:00|68863.7|68843.7|68872.7|68852.7|68876.5|68856.5|68863.7|68843.7|543
1582588800000|2020-02-25 00:00:00|68873.6|68853.6|68863.3|68843.3|68876.8|68856.8|68858.1|68838.1|717
1582589100000|2020-02-25 00:05:00|68863.4|68843.4|68858.8|68838.8|68866.6|68846.6|68857.3|68837.3|674
1582589400000|2020-02-25 00:10:00|68858.3|68838.3|68853.2|68833.2|68861.8|68841.8|68848.8|68828.8|680
1582589700000|2020-02-25 00:15:00|68853.8|68833.8|68847.1|68827.1|68856.3|68836.3|68846.1|68826.1|590
1582590000000|2020-02-25 00:20:00|68847.2|68827.2|68848.9|68828.9|68853.2|68833.2|68845.6|68825.6|410
1582590300000|2020-02-25 00:25:00|68848.4|68828.4|68852.9|68832.9|68858|68838|68847.6|68827.6|413
1582590600000|2020-02-25 00:30:00|68853.1|68833.1|68854|68834|68855.3|68835.3|68846.1|68826.1|417
1582590900000|2020-02-25 00:35:00|68854.5|68834.5|68854.4|68834.4|68857.7|68837.7|68852|68832|405
1582591200000|2020-02-25 00:40:00|68854.5|68834.5|68850.3|68830.3|68857|68837|68848|68828|431
1582591500000|2020-02-25 00:45:00|68850.4|68830.4|68851.9|68831.9|68855|68835|68845.1|68825.1|406
1582591800000|2020-02-25 00:50:00|68851.8|68831.8|68856.6|68836.6|68858.6|68838.6|68847|68827|419
1582592100000|2020-02-25 00:55:00|68857.1|68837.1|68852.4|68832.4|68857.9|68837.9|68851.5|68831.5|427
1582592400000|2020-02-25 01:00:00|68851.6|68831.6|68859.6|68839.6|68863.7|68843.7|68848.6|68828.6|526
1582592700000|2020-02-25 01:05:00|68860.5|68840.5|68867.2|68847.2|68869.8|68849.8|68856.7|68836.7|447
1582593000000|2020-02-25 01:10:00|68867.5|68847.5|68872.3|68852.3|68894.6|68874.6|68866.4|68846.4|685
1582593300000|2020-02-25 01:15:00|68872.1|68852.1|68871.7|68851.7|68877.7|68857.7|68867.9|68847.9|469
1582593600000|2020-02-25 01:20:00|68870.9|68850.9|68826.6|68806.6|68876.1|68856.1|68826.4|68806.4|731
1582593900000|2020-02-25 01:25:00|68826.5|68806.5|68823.4|68803.4|68829.1|68809.1|68813.6|68793.6|611
1582594200000|2020-02-25 01:30:00|68823.5|68803.5|68816.1|68796.1|68824|68804|68806.4|68786.4|617
1582594500000|2020-02-25 01:35:00|68816|68796|68812.9|68792.9|68823.1|68803.1|68804.7|68784.7|600
1582594800000|2020-02-25 01:40:00|68812.5|68792.5|68816.2|68796.2|68816.3|68796.3|68800.4|68780.4|474
1582595100000|2020-02-25 01:45:00|68816.3|68796.3|68814.8|68794.8|68822.2|68802.2|68809.3|68789.3|469
1582595400000|2020-02-25 01:50:00|68813.3|68793.3|68814.5|68794.5|68819|68798.9|68808.2|68788.2|463
1582595700000|2020-02-25 01:55:00|68814.3|68794.3|68809.7|68789.7|68814.9|68794.9|68800.4|68780.4|494
1582596000000|2020-02-25 02:00:00|68809.4|68789.4|68793.6|68773.6|68812|68792|68789.3|68769.3|575
1582596300000|2020-02-25 02:05:00|68793.7|68773.7|68791.5|68771.5|68796.8|68776.8|68780.8|68760.8|641
1582596600000|2020-02-25 02:10:00|68791.3|68771.3|68798.5|68778.5|68807.1|68787.1|68791|68771|546
1582596900000|2020-02-25 02:15:00|68798.4|68778.4|68796.7|68776.7|68806.4|68786.4|68796.2|68776.2|496
1582597200000|2020-02-25 02:20:00|68797.5|68777.5|68799.9|68779.9|68803.9|68783.9|68792.1|68772.1|344
1582597500000|2020-02-25 02:25:00|68799.8|68779.8|68806|68786|68810.9|68790.9|68798.9|68778.9|329
1582597800000|2020-02-25 02:30:00|68806.1|68786.1|68796.9|68776.9|68806.4|68786.4|68795.8|68775.8|393
1582598100000|2020-02-25 02:35:00|68796.7|68776.7|68792.6|68772.6|68799.2|68779.2|68790.3|68770.3|464
1582598400000|2020-02-25 02:40:00|68792.7|68772.7|68795.6|68775.6|68802.8|68782.8|68791.3|68771.3|428
1582598700000|2020-02-25 02:45:00|68795.7|68775.7|68800.2|68780.2|68801|68781|68790.7|68770.7|461
1582599000000|2020-02-25 02:50:00|68800|68780|68800.4|68780.4|68802.9|68782.9|68797.5|68777.5|471
1582599300000|2020-02-25 02:55:00|68800.3|68780.3|68779.5|68759.5|68803.2|68783.2|68771.8|68751.8|481
1582599600000|2020-02-25 03:00:00|68779.2|68759.2|68780.4|68760.4|68784|68764|68778.5|68758.5|363
1582599900000|2020-02-25 03:05:00|68781.3|68761.3|68780.6|68760.6|68781.4|68761.4|68774.6|68754.6|385
1582600200000|2020-02-25 03:10:00|68780.8|68760.8|68779|68759|68781.5|68761.5|68771.8|68751.8|437
1582600500000|2020-02-25 03:15:00|68778.9|68758.9|68779.1|68759.1|68782|68762|68775.9|68755.9|380
1582600800000|2020-02-25 03:20:00|68779|68759|68766.8|68746.8|68779|68759|68765.2|68745.2|482
1582601100000|2020-02-25 03:25:00|68766.9|68746.9|68763|68743|68767|68747|68760.2|68740.2|346
1582601400000|2020-02-25 03:30:00|68762.9|68742.9|68756.6|68736.6|68763.6|68743.6|68754.3|68734.3|309
1582601700000|2020-02-25 03:35:00|68756.8|68736.8|68754|68734|68758.5|68738.5|68753.7|68733.7|318
1582602000000|2020-02-25 03:40:00|68754.1|68734.1|68767.2|68747.2|68769.8|68749.8|68753.9|68733.9|353
1582602300000|2020-02-25 03:45:00|68767.3|68747.3|68768.6|68748.6|68769|68749|68762.1|68742.1|250
1582602600000|2020-02-25 03:50:00|68768.8|68748.8|68773.8|68753.8|68774.4|68754.4|68765.3|68745.3|295
1582602900000|2020-02-25 03:55:00|68774.1|68754.1|68784.2|68764.2|68784.2|68764.2|68772.3|68752.3|421
1582603200000|2020-02-25 04:00:00|68784.4|68764.4|68793.7|68773.7|68795.5|68775.5|68783.1|68763.1|437
1582603500000|2020-02-25 04:05:00|68793.6|68773.6|68785.5|68765.5|68794.5|68774.5|68785.2|68765.2|325
1582603800000|2020-02-25 04:10:00|68785.6|68765.6|68786.5|68766.5|68788.7|68768.7|68784.5|68764.5|252
1582604100000|2020-02-25 04:15:00|68786.4|68766.4|68792.3|68772.3|68792.8|68772.8|68783.3|68763.3|266
1582604400000|2020-02-25 04:20:00|68792.4|68772.4|68794.5|68774.5|68795.6|68775.6|68792.1|68772.1|216
1582604700000|2020-02-25 04:25:00|68794|68774|68794.7|68774.7|68794.9|68774.9|68790.4|68770.4|231
1582605000000|2020-02-25 04:30:00|68794.6|68774.6|68795.2|68775.2|68799.2|68779.2|68794.5|68774.5|280
1582605300000|2020-02-25 04:35:00|68795.4|68775.4|68791|68771|68795.4|68775.4|68790.4|68770.4|245
1582605600000|2020-02-25 04:40:00|68791.2|68771.2|68784.4|68764.4|68792.1|68772.1|68781.5|68761.5|359
1582605900000|2020-02-25 04:45:00|68784.1|68764.1|68789.6|68769.6|68792|68772|68783|68763|282
1582606200000|2020-02-25 04:50:00|68789.5|68769.5|68790.5|68770.5|68791.9|68771.9|68787.8|68767.8|189
1582606500000|2020-02-25 04:55:00|68790.9|68770.9|68788.9|68768.9|68794.5|68774.5|68787.2|68768.9|354
1582606800000|2020-02-25 05:00:00|68787.4|68767.4|68795.6|68780.6|68798|68780.7|68786.7|68766.7|470
1582607100000|2020-02-25 05:05:00|68795.4|68780.4|68795.6|68775.6|68799|68781.5|68792.9|68773.3|349
1582607400000|2020-02-25 05:10:00|68795.9|68775.9|68796.5|68776.5|68799.3|68779.6|68792.3|68774.3|275
1582607700000|2020-02-25 05:15:00|68794.4|68779.4|68804.6|68784.6|68805|68785|68793.9|68775.8|342
1582608000000|2020-02-25 05:20:00|68803.8|68783.8|68809.4|68789.4|68809.6|68791.9|68802.9|68782.9|338
1582608300000|2020-02-25 05:25:00|68809.5|68789.5|68825.2|68805.2|68825.3|68805.3|68809|68789|463
1582608600000|2020-02-25 05:30:00|68825.1|68805.1|68833.7|68813.7|68836.1|68817.8|68819.3|68800.6|551
1582608900000|2020-02-25 05:35:00|68833.8|68813.8|68825.2|68805.2|68834|68816.7|68822|68803.3|470
1582609200000|2020-02-25 05:40:00|68825.7|68805.7|68838.8|68818.8|68843.6|68823.6|68822.5|68804.4|532
1582609500000|2020-02-25 05:45:00|68839|68819|68841.9|68821.9|68844.4|68824.4|68834.2|68814.2|461
1582609800000|2020-02-25 05:50:00|68841.8|68821.8|68835|68815|68842.7|68822.7|68833.2|68814.2|446
1582610100000|2020-02-25 05:55:00|68837.1|68817.1|68850.2|68830.2|68852.5|68832.5|68834.8|68814.8|608
1582610400000|2020-02-25 06:00:00|68850.6|68830.6|68847.1|68827.1|68851.7|68831.7|68843.4|68823.9|636
1582610700000|2020-02-25 06:05:00|68847|68827|68857.1|68837.1|68859|68841.7|68844.6|68826.4|568
1582611000000|2020-02-25 06:10:00|68857|68837|68847.2|68827.2|68861.4|68841.4|68843.3|68823.3|609
1582611300000|2020-02-25 06:15:00|68847.5|68827.5|68840.7|68820.7|68853.4|68833.4|68839.1|68819.1|636
1582611600000|2020-02-25 06:20:00|68840.8|68820.8|68844.4|68824.4|68845.8|68826.1|68839|68819|621
1582611900000|2020-02-25 06:25:00|68844.5|68824.5|68826.4|68806.4|68844.9|68824.9|68826.2|68806.2|757
1582612200000|2020-02-25 06:30:00|68826.6|68806.6|68816.1|68796.1|68828.6|68808.6|68810.8|68790.8|776
1582612500000|2020-02-25 06:35:00|68815.9|68795.9|68826.8|68806.8|68831.2|68813.3|68815.7|68795.9|532
1582612800000|2020-02-25 06:40:00|68829|68809|68836.1|68816.1|68840.3|68820.3|68821.5|68802.9|516
1582613100000|2020-02-25 06:45:00|68836.4|68816.4|68839.8|68819.8|68850.5|68830.5|68826.6|68806.6|692
1582613400000|2020-02-25 06:50:00|68839.7|68819.7|68834.3|68814.3|68840.7|68820.7|68823.3|68803.3|619
1582613700000|2020-02-25 06:55:00|68833.8|68813.8|68850.7|68830.7|68858.1|68838.1|68832.9|68812.9|779
1582614000000|2020-02-25 07:00:00|68850.5|68830.5|68863.1|68843.1|68868.7|68848.7|68844.4|68824.4|990
1582614300000|2020-02-25 07:05:00|68863|68843|68867.5|68847.5|68874.7|68854.7|68860.6|68840.6|720
1582614600000|2020-02-25 07:10:00|68867.4|68847.4|68857.8|68837.8|68878.8|68858.8|68852.6|68835.7|768
1582614900000|2020-02-25 07:15:00|68857.9|68837.9|68853.4|68833.4|68863.6|68843.6|68850.2|68830.2|647
1582615200000|2020-02-25 07:20:00|68853.5|68833.5|68842.8|68822.8|68861.2|68841.2|68842.8|68822.8|704
1582615500000|2020-02-25 07:25:00|68842.9|68822.9|68838.4|68818.4|68846.9|68826.9|68830.2|68810.2|843
1582615800000|2020-02-25 07:30:00|68838.5|68818.5|68872|68852|68877.1|68857.1|68838.5|68818.5|898
1582616100000|2020-02-25 07:35:00|68872.2|68852.2|68868.1|68848.1|68874.6|68854.6|68859|68839|713
1582616400000|2020-02-25 07:40:00|68868.3|68848.3|68824.9|68804.9|68868.3|68848.3|68818.5|68801.4|912
1582616700000|2020-02-25 07:45:00|68824.1|68804.1|68821.1|68801.1|68825.1|68805.1|68810.3|68790.3|850
1582617000000|2020-02-25 07:50:00|68821.3|68801.3|68838.3|68818.3|68845.2|68825.2|68807.2|68787.2|881
1582617300000|2020-02-25 07:55:00|68838|68818|68841.7|68821.7|68848.7|68828.7|68827.7|68807.7|883
1582617600000|2020-02-25 08:00:00|68841.6|68821.6|68854.8|68834.8|68863.8|68843.8|68841.1|68821.1|1001
1582617900000|2020-02-25 08:05:00|68854.7|68834.7|68835.3|68815.3|68856.9|68838.9|68829.2|68811.3|1013
1582618200000|2020-02-25 08:10:00|68832.7|68812.7|68835.4|68815.4|68850.3|68830.3|68826.4|68806.9|955
1582618500000|2020-02-25 08:15:00|68835.5|68815.5|68830|68815|68839.1|68820.5|68823|68804.5|774
1582618800000|2020-02-25 08:20:00|68829.6|68814.6|68803.8|68783.8|68836.5|68819.1|68798.8|68780.2|994
1582619100000|2020-02-25 08:25:00|68803.7|68783.7|68776.2|68761.2|68814.1|68796.7|68769.8|68753.4|943
1582619400000|2020-02-25 08:30:00|68776.3|68761.3|68790.8|68770.8|68794.5|68776.6|68763.8|68745.9|924
1582619700000|2020-02-25 08:35:00|68790.7|68770.7|68769.6|68754.6|68797.2|68779.9|68762.7|68747|906
1582620000000|2020-02-25 08:40:00|68768.1|68753.1|68778.4|68763.4|68793.4|68775.5|68767.7|68752.7|913
1582620300000|2020-02-25 08:45:00|68778.2|68763.2|68769.9|68754.9|68780.4|68765.4|68761.9|68745.5|905
1582620600000|2020-02-25 08:50:00|68769.8|68754.8|68773.2|68758.2|68778.7|68763.7|68766.6|68751.6|858
1582620900000|2020-02-25 08:55:00|68773.6|68758.6|68776|68761|68782.3|68767.3|68761.8|68746.8|900
1582621200000|2020-02-25 09:00:00|68776.4|68761.4|68762.1|68747.1|68782.7|68767.7|68761.3|68746.3|816
1582621500000|2020-02-25 09:05:00|68761.9|68746.9|68766.8|68751.8|68787|68772|68760.5|68744.3|893
1582621800000|2020-02-25 09:10:00|68766.7|68751.7|68798.8|68783.8|68803.3|68788.3|68763|68748|962
1582622100000|2020-02-25 09:15:00|68798.7|68783.7|68787.6|68772.6|68813.4|68798.4|68785.5|68769.9|877
1582622400000|2020-02-25 09:20:00|68787.5|68772.5|68795.6|68780.6|68796.7|68781.7|68767.2|68752.2|869
1582622700000|2020-02-25 09:25:00|68795.7|68780.7|68815|68800|68831.7|68814.6|68793|68778|847
1582623000000|2020-02-25 09:30:00|68814.9|68799.9|68815.2|68800.2|68825.5|68810.5|68799.1|68782.2|861
1582623300000|2020-02-25 09:35:00|68815.1|68800.1|68817.2|68802.2|68818.6|68803.6|68795.3|68780.3|787
1582623600000|2020-02-25 09:40:00|68816.5|68801.5|68837.9|68822.9|68852.3|68835.5|68816.4|68801.4|819
1582623900000|2020-02-25 09:45:00|68837.3|68822.3|68843.6|68828.6|68862.8|68847.8|68837.1|68821.1|895
1582624200000|2020-02-25 09:50:00|68843.3|68828.3|68865.9|68850.9|68872|68856.1|68843.3|68828.3|941
1582624500000|2020-02-25 09:55:00|68865|68850|68859.5|68844.5|68868.6|68853.6|68856.6|68841.6|791
1582624800000|2020-02-25 10:00:00|68859.4|68844.4|68889.5|68874.5|68908.9|68893.9|68859.4|68844.4|862
1582625100000|2020-02-25 10:05:00|68889.3|68874.3|68906.9|68891.9|68913.1|68898.1|68884.5|68869.5|742
1582625400000|2020-02-25 10:10:00|68907.1|68892.1|68901.9|68886.9|68911.1|68896.1|68894.1|68879.1|865
1582625700000|2020-02-25 10:15:00|68901.8|68886.8|68908.9|68893.9|68915.5|68900.5|68890.4|68875.4|819
1582626000000|2020-02-25 10:20:00|68908.8|68893.8|68924.4|68909.4|68925|68910|68890|68874.4|911
1582626300000|2020-02-25 10:25:00|68923.4|68908.4|68937.2|68922.2|68937.9|68922.9|68912.7|68897.7|772
1582626600000|2020-02-25 10:30:00|68936.1|68921.1|68941.5|68926.5|68953.1|68938.1|68933|68918|925
1582626900000|2020-02-25 10:35:00|68941.6|68926.6|68933.9|68918.9|68951.6|68936.6|68924.5|68909.5|784
1582627200000|2020-02-25 10:40:00|68934|68919|68936.8|68921.8|68959|68944|68931.1|68916.1|734
1582627500000|2020-02-25 10:45:00|68935.8|68920.8|68932.1|68917.1|68939.8|68924.8|68928.1|68913.1|739
1582627800000|2020-02-25 10:50:00|68932.5|68917.5|68940.8|68925.8|68945.2|68930.2|68929.2|68914.2|667
1582628100000|2020-02-25 10:55:00|68940.9|68925.9|68938.5|68923.5|68954.9|68939.9|68934.3|68919.3|759
1582628400000|2020-02-25 11:00:00|68938.8|68923.8|68960.6|68945.6|68961.6|68945.6|68922.4|68907.4|815
1582628700000|2020-02-25 11:05:00|68960.4|68945.4|68948.1|68933.1|68963.7|68948.7|68939.2|68924.2|778
1582629000000|2020-02-25 11:10:00|68947.9|68932.9|68958.6|68943.6|68961.7|68946.7|68947.4|68932.4|685
1582629300000|2020-02-25 11:15:00|68958.5|68943.5|68966.4|68951.4|68978.4|68963.4|68958.1|68943.1|730
1582629600000|2020-02-25 11:20:00|68966.2|68951.2|68969.5|68954.5|68976.9|68961.9|68963.7|68948.7|669
1582629900000|2020-02-25 11:25:00|68969.4|68954.4|68976.8|68961.8|68978.1|68963.1|68963.4|68948.4|567
1582630200000|2020-02-25 11:30:00|68977.3|68962.3|68979.9|68964.9|68985.8|68970.8|68969.6|68954.2|709
1582630500000|2020-02-25 11:35:00|68980|68965|68972.9|68957.9|68982.9|68967.9|68968.1|68953.1|833
1582630800000|2020-02-25 11:40:00|68972.7|68957.7|68965.9|68950.9|68988.2|68973.2|68963.1|68948.1|770
1582631100000|2020-02-25 11:45:00|68966.1|68951.1|68946.4|68931.4|68968.6|68953.6|68932.3|68915.2|864
1582631400000|2020-02-25 11:50:00|68946.5|68931.5|68944.4|68929.4|68956.1|68938.9|68942.6|68927.6|845
1582631700000|2020-02-25 11:55:00|68944.3|68929.3|68939.9|68924.9|68949.9|68934.9|68935.8|68920.8|831
1582632000000|2020-02-25 12:00:00|68939.6|68924.6|68957.7|68942.7|68957.7|68942.7|68932.5|68917.5|814
1582632300000|2020-02-25 12:05:00|68957.8|68942.8|68968.4|68953.4|68975|68960|68956.4|68941.4|683
1582632600000|2020-02-25 12:10:00|68968.5|68953.5|68945.8|68930.8|68973.5|68958.5|68945.5|68930.5|712
1582632900000|2020-02-25 12:15:00|68945.7|68930.7|68937.7|68922.7|68951.8|68936.8|68937.3|68922.3|674
1582633200000|2020-02-25 12:20:00|68938.7|68923.7|68952.8|68937.8|68954.3|68939.3|68934.8|68917.3|909
1582633500000|2020-02-25 12:25:00|68952.9|68937.9|68950.6|68935.6|68956.6|68941.6|68946.3|68929.2|768
1582633800000|2020-02-25 12:30:00|68950.2|68935.2|68940|68925|68955.8|68940.8|68940|68925|686
1582634100000|2020-02-25 12:35:00|68940.2|68925.2|68950.4|68935.4|68954.8|68939.8|68940.2|68925.2|758
1582634400000|2020-02-25 12:40:00|68950.5|68935.5|68932.9|68917.9|68954.3|68939.3|68931|68916|714
1582634700000|2020-02-25 12:45:00|68933.2|68918.2|68953.1|68938.1|68956.8|68941.8|68930.8|68915.8|827
1582635000000|2020-02-25 12:50:00|68953.2|68938.2|68964|68949|68982.3|68967.3|68942.7|68927.7|786
1582635300000|2020-02-25 12:55:00|68964.1|68949.1|68944.3|68929.3|68965.8|68949.4|68936.8|68921.8|821
1582635600000|2020-02-25 13:00:00|68944.6|68929.6|68932.9|68917.9|68947.6|68932.6|68929|68914|803
1582635900000|2020-02-25 13:05:00|68933|68918|68920.4|68905.4|68935.2|68920.2|68916.1|68900.5|841
1582636200000|2020-02-25 13:10:00|68920.9|68905.9|68919.9|68904.9|68933.2|68917.8|68916.3|68901.3|812
1582636500000|2020-02-25 13:15:00|68919.5|68904.5|68909.6|68894.6|68920.1|68905.1|68904.4|68889.4|755
1582636800000|2020-02-25 13:20:00|68910.9|68895.9|68897.9|68882.9|68924.2|68909.2|68896.7|68881.7|784
1582637100000|2020-02-25 13:25:00|68898.9|68883.9|68873.6|68858.6|68902.2|68886.3|68871.7|68856.7|903
1582637400000|2020-02-25 13:30:00|68875|68860|68877.8|68862.8|68883.6|68868.6|68854.8|68838.2|950
1582637700000|2020-02-25 13:35:00|68877.7|68862.7|68884.5|68869.5|68890.3|68875.3|68871.3|68856.3|844
1582638000000|2020-02-25 13:40:00|68883.8|68868.8|68889.1|68874.1|68901.1|68886.1|68883.2|68868.2|793
1582638300000|2020-02-25 13:45:00|68889|68874|68907.7|68892.7|68913.1|68897.7|68888.2|68873.2|772
1582638600000|2020-02-25 13:50:00|68907.9|68892.9|68896.1|68876.1|68911.6|68896.6|68886.4|68871.4|720
1582638900000|2020-02-25 13:55:00|68896.3|68876.3|68914.1|68894.1|68924.4|68909.4|68890.7|68874.2|883
1582639200000|2020-02-25 14:00:00|68911.9|68896.9|68930.9|68915.9|68952|68937|68911.8|68894|961
1582639500000|2020-02-25 14:05:00|68930.8|68915.8|68895.4|68880.4|68934.9|68919.9|68895.4|68880.4|838
1582639800000|2020-02-25 14:10:00|68894|68879|68908.1|68893.1|68910.6|68895.6|68880.9|68864.3|793
1582640100000|2020-02-25 14:15:00|68907.9|68892.9|68922|68907|68926.4|68911.4|68906.7|68891.7|837
1582640400000|2020-02-25 14:20:00|68922.1|68907.1|68914.5|68899.5|68925.7|68910.7|68895.9|68880.9|818
1582640700000|2020-02-25 14:25:00|68913.9|68898.9|68903.2|68888.2|68913.9|68898.9|68893.8|68878.8|814
1582641000000|2020-02-25 14:30:00|68903.5|68888.5|68895.6|68880.6|68920.1|68905.1|68894.6|68878.4|1068
1582641300000|2020-02-25 14:35:00|68895.8|68880.8|68911.1|68896.1|68926.5|68910.5|68883|68868|933
1582641600000|2020-02-25 14:40:00|68910.8|68895.8|68895.1|68880.1|68913.4|68898.4|68888.5|68873.5|971
1582641900000|2020-02-25 14:45:00|68895.2|68880.2|68926.3|68911.3|68927.7|68912.7|68889.5|68872.8|1075
1582642200000|2020-02-25 14:50:00|68926.2|68911.2|68953.5|68938.5|68956.9|68940.5|68914.9|68899.9|938
1582642500000|2020-02-25 14:55:00|68953.4|68938.4|68949.9|68929.9|68971.3|68956.3|68935.7|68920.7|1011
1582642800000|2020-02-25 15:00:00|68948.7|68928.7|68929.4|68914.4|68963.5|68948.5|68908.3|68893.3|1196
1582643100000|2020-02-25 15:05:00|68929.5|68914.5|68945.6|68930.6|68958.7|68941.7|68925|68907.6|1024
1582643400000|2020-02-25 15:10:00|68945.5|68930.5|68945.1|68930.1|68955.3|68940.1|68936.1|68917.8|1022
1582643700000|2020-02-25 15:15:00|68944.8|68929.8|68950.7|68935.7|68959.2|68942.5|68913.1|68895.2|1066
1582644000000|2020-02-25 15:20:00|68950.8|68935.8|68874.9|68859.9|68956.9|68941.9|68872.6|68857.6|1191
1582644300000|2020-02-25 15:25:00|68876.4|68861.4|68874.8|68859.8|68891.8|68876.8|68841.8|68821.8|1139
1582644600000|2020-02-25 15:30:00|68875.9|68860.9|68864.5|68849.5|68887.8|68870|68828.5|68813.5|1140
1582644900000|2020-02-25 15:35:00|68864.7|68849.7|68863.9|68848.9|68890.5|68875.5|68853.2|68835.7|1039
1582645200000|2020-02-25 15:40:00|68864|68849|68863.1|68848.1|68867.5|68851.3|68843.8|68828.8|1050
1582645500000|2020-02-25 15:45:00|68862.5|68847.5|68823.9|68803.9|68868.3|68852.2|68816.2|68798.9|1064
1582645800000|2020-02-25 15:50:00|68821.1|68806.1|68781.9|68766.9|68823.6|68806.2|68759.8|68744.8|1153
1582646100000|2020-02-25 15:55:00|68782.1|68767.1|68769.7|68754.7|68814.1|68799.1|68763.1|68748.1|1184
1582646400000|2020-02-25 16:00:00|68770.2|68755.2|68764.5|68749.5|68787.2|68770.1|68762.4|68746.3|1151
1582646700000|2020-02-25 16:05:00|68764.9|68749.9|68753.9|68738.9|68777.1|68762.1|68739|68721.7|1139
1582647000000|2020-02-25 16:10:00|68753.7|68738.7|68738.9|68723.9|68767.4|68749.8|68726.2|68707.1|1131
1582647300000|2020-02-25 16:15:00|68738.6|68723.6|68685.1|68665.1|68741.7|68724.3|68678.1|68659.6|1138
1582647600000|2020-02-25 16:20:00|68683.9|68663.9|68660.7|68640.7|68694.7|68677.6|68657.2|68639.8|1079
1582647900000|2020-02-25 16:25:00|68660.8|68640.8|68677.5|68662.5|68691.2|68676.2|68656|68640.8|1053
1582648200000|2020-02-25 16:30:00|68678.4|68663.4|68680.4|68665.4|68693.4|68677.6|68668.1|68651.9|1024
1582648500000|2020-02-25 16:35:00|68680.3|68665.3|68676.2|68661.2|68692.6|68677.6|68667.3|68652.3|992
1582648800000|2020-02-25 16:40:00|68676.4|68661.4|68656.8|68641.8|68697.8|68680|68656.2|68639.3|966
1582649100000|2020-02-25 16:45:00|68656.7|68641.7|68712.6|68697.6|68715.6|68700.6|68656.7|68641.7|1003
1582649400000|2020-02-25 16:50:00|68712.5|68697.5|68751.8|68736.8|68780|68760|68709|68692.5|993
1582649700000|2020-02-25 16:55:00|68751.9|68736.9|68745.3|68730.3|68763.1|68748.1|68730.4|68715.4|929
1582650000000|2020-02-25 17:00:00|68745.4|68730.4|68716.6|68696.6|68757.6|68742|68712.8|68694|1068
1582650300000|2020-02-25 17:05:00|68716.7|68696.7|68725.6|68705.6|68727.3|68710.7|68709.3|68691.5|944
1582650600000|2020-02-25 17:10:00|68725.2|68705.2|68721.3|68706.3|68741.2|68724.3|68720|68702.2|899
1582650900000|2020-02-25 17:15:00|68721.5|68706.5|68699.8|68684.8|68729.3|68711.9|68698.8|68681.8|872
1582651200000|2020-02-25 17:20:00|68698.3|68683.3|68701|68686|68715.3|68698.7|68697.1|68681.4|789
1582651500000|2020-02-25 17:25:00|68701.3|68686.3|68700.7|68680.7|68712.4|68697.4|68694|68675.5|873
1582651800000|2020-02-25 17:30:00|68700.5|68680.5|68703.1|68688.1|68714.5|68697.2|68697.2|68679.4|787
1582652100000|2020-02-25 17:35:00|68703|68688|68721.1|68706.1|68726.7|68710.3|68701.4|68686.4|752
1582652400000|2020-02-25 17:40:00|68721.2|68706.2|68691.2|68671.2|68721.2|68706.2|68687.6|68670.2|838
1582652700000|2020-02-25 17:45:00|68687.5|68672.5|68686.9|68666.9|68697.1|68679.5|68677|68660.2|961
1582653000000|2020-02-25 17:50:00|68687|68667|68665.7|68650.7|68687|68667.8|68659.6|68642.3|892
1582653300000|2020-02-25 17:55:00|68665.9|68650.9|68657.3|68637.3|68671.1|68654.7|68654.7|68636.8|857
1582653600000|2020-02-25 18:00:00|68657.5|68637.5|68661.9|68646.9|68671.4|68653.9|68654.4|68637|919
1582653900000|2020-02-25 18:05:00|68661.7|68646.7|68681.7|68661.7|68684.6|68667|68655.9|68638.2|920
1582654200000|2020-02-25 18:10:00|68681.4|68661.4|68696.2|68681.2|68701.5|68683.1|68679.6|68661.2|881
1582654500000|2020-02-25 18:15:00|68695.9|68680.9|68673.7|68658.7|68711.9|68694.5|68667|68649.2|894
1582654800000|2020-02-25 18:20:00|68673|68658|68684.3|68669.3|68691.2|68676.2|68672.2|68657.2|800
1582655100000|2020-02-25 18:25:00|68684.4|68669.4|68696.7|68681.7|68699.6|68682|68683.9|68666.9|730
1582655400000|2020-02-25 18:30:00|68696.8|68681.8|68716.9|68701.9|68723.9|68706.7|68689.5|68672.6|867
1582655700000|2020-02-25 18:35:00|68715.8|68700.8|68713.3|68698.3|68719.5|68702.1|68694.4|68677.2|944
1582656000000|2020-02-25 18:40:00|68714.8|68699.8|68702.7|68687.7|68717.3|68699.9|68692.7|68675.1|835
1582656300000|2020-02-25 18:45:00|68702.6|68687.6|68699|68679|68705.8|68688.7|68694.6|68677.1|681
1582656600000|2020-02-25 18:50:00|68699.1|68679.1|68692.6|68672.6|68704.8|68689.3|68680.5|68663|808
1582656900000|2020-02-25 18:55:00|68692.5|68672.5|68691.5|68676.5|68710|68691.4|68688.9|68671.6|793
1582657200000|2020-02-25 19:00:00|68690.7|68675.7|68712.7|68692.7|68712.8|68695|68675.8|68657.7|1082
1582657500000|2020-02-25 19:05:00|68712.6|68692.6|68663.9|68648.9|68715.7|68699|68659.2|68639.7|1053
1582657800000|2020-02-25 19:10:00|68664.6|68649.6|68679.8|68659.8|68683.7|68666.6|68660.2|68642.5|1108
1582658100000|2020-02-25 19:15:00|68680|68660|68674.7|68654.7|68682.4|68664.2|68658.7|68641.8|969
1582658400000|2020-02-25 19:20:00|68674.6|68654.6|68665.4|68650.4|68687|68669.8|68663.9|68648.3|986
1582658700000|2020-02-25 19:25:00|68665.5|68650.5|68665.3|68650.3|68682.4|68665.3|68662.2|68647.2|874
1582659000000|2020-02-25 19:30:00|68665.5|68650.5|68649.5|68629.5|68669|68653.4|68644.1|68626|933
1582659300000|2020-02-25 19:35:00|68649.4|68629.4|68619.5|68604.5|68651.8|68634.5|68615.9|68597.9|961
1582659600000|2020-02-25 19:40:00|68619.3|68604.3|68649|68629|68652|68635.4|68606.6|68589.1|990
1582659900000|2020-02-25 19:45:00|68645.9|68630.9|68642.9|68622.9|68652.9|68635.5|68633|68617.7|964
1582660200000|2020-02-25 19:50:00|68643.3|68623.3|68665.9|68650.9|68668.4|68653.3|68636.9|68621.4|883
1582660500000|2020-02-25 19:55:00|68666.7|68651.7|68663.7|68643.7|68676.9|68659.9|68659.5|68641.9|944
1582660800000|2020-02-25 20:00:00|68665.3|68645.3|68691.7|68676.7|68702.5|68682.5|68665.3|68645.3|1026
1582661100000|2020-02-25 20:05:00|68691.9|68676.9|68696|68676|68700.4|68684.9|68686.4|68668|1017
1582661400000|2020-02-25 20:10:00|68695.4|68675.4|68666.2|68651.2|68695.7|68680.5|68664.6|68648.1|868
1582661700000|2020-02-25 20:15:00|68669.4|68649.4|68671.6|68651.6|68683.8|68666.1|68663.9|68646|953
1582662000000|2020-02-25 20:20:00|68671.8|68651.8|68645.2|68630.2|68673.1|68655.8|68636|68618.7|919
1582662300000|2020-02-25 20:25:00|68645.1|68630.1|68643.1|68628.1|68652|68635.3|68637.8|68619.8|786
1582662600000|2020-02-25 20:30:00|68643.3|68628.3|68645.1|68625.1|68648.9|68633.1|68627.6|68609.7|958
1582662900000|2020-02-25 20:35:00|68644.8|68624.8|68639.2|68624.2|68655.4|68636.7|68638.9|68621.6|748
1582663200000|2020-02-25 20:40:00|68639.1|68624.1|68649.4|68634.4|68663.2|68645.8|68639|68622.7|898
1582663500000|2020-02-25 20:45:00|68650.6|68635.6|68651.4|68631.4|68670.3|68652.7|68647.6|68631|996
1582663800000|2020-02-25 20:50:00|68651.3|68631.3|68661.3|68641.3|68664.4|68647.9|68644.9|68626.9|946
1582664100000|2020-02-25 20:55:00|68661|68641|68653.6|68638.6|68667.4|68650.2|68650|68630|999
1582664400000|2020-02-25 21:00:00|68653.5|68638.5|68644.2|68624.2|68656.5|68638.9|68631.8|68614.8|783
1582664700000|2020-02-25 21:05:00|68644.1|68624.1|68650.1|68630.1|68650.8|68632.4|68636.7|68618.2|685
1582665000000|2020-02-25 21:10:00|68650.2|68630.2|68648.6|68628.6|68653.8|68635.8|68640.7|68620.7|491
1582665300000|2020-02-25 21:15:00|68648.4|68628.4|68654.2|68639.2|68663.9|68645.9|68648.4|68628.4|485
1582665600000|2020-02-25 21:20:00|68654|68639|68646.5|68631.5|68654|68639|68643.3|68626.4|343
1582665900000|2020-02-25 21:25:00|68646.4|68631.4|68634.7|68614.7|68653.6|68635.7|68629.1|68611.2|403
1582666200000|2020-02-25 21:30:00|68634.5|68614.5|68639.1|68619.1|68639.6|68622.2|68627.4|68609.4|445
1582666500000|2020-02-25 21:35:00|68639.3|68619.3|68644.9|68624.9|68645.6|68626.6|68634.4|68616.5|401
1582666800000|2020-02-25 21:40:00|68645.4|68625.4|68650.7|68630.7|68650.9|68630.9|68642.6|68623.7|348
1582667100000|2020-02-25 21:45:00|68650.6|68630.6|68657.3|68637.3|68663|68643|68650.2|68630.2|499
1582667400000|2020-02-25 21:50:00|68656.7|68636.7|68662.2|68642.2|68665.8|68645.8|68656.7|68636.7|339
1582667700000|2020-02-25 21:55:00|68662.1|68642.1|68665.3|68643.8|68683.6|68650.5|68658.2|68638.2|487
1582668000000|2020-02-25 22:00:00|68665.6|68643.9|68682.8|68648.5|68686.6|68656.3|68664.1|68641.6|144
1582668300000|2020-02-25 22:05:00|68689|68641.8|68684|68637.3|68693.7|68661.9|68674.7|68630|711
1582668600000|2020-02-25 22:10:00|68679.9|68640.4|68685.9|68636.8|68686.1|68649|68674.4|68636.1|656
1582668900000|2020-02-25 22:15:00|68685.8|68636.7|68670.8|68624.7|68685.8|68638.3|68659.5|68623.4|548
1582669200000|2020-02-25 22:20:00|68670.7|68627.9|68659.8|68629.6|68672|68641.6|68653.2|68622.2|615
1582669500000|2020-02-25 22:25:00|68659.7|68631|68663.8|68634.8|68665.9|68642.6|68651.4|68623.1|541
1582669800000|2020-02-25 22:30:00|68664.1|68636|68664.8|68644.8|68668.5|68648.5|68658.8|68635.4|515
1582670100000|2020-02-25 22:35:00|68664.4|68644.4|68663.9|68639.4|68665.3|68644.9|68658.3|68637.4|480
1582670400000|2020-02-25 22:40:00|68663.1|68641.3|68672.8|68652.2|68683.3|68657.7|68660.3|68636.8|682
1582670700000|2020-02-25 22:45:00|68672.2|68651.4|68675.4|68655.4|68684.5|68662.3|68662.7|68641.3|545
1582671000000|2020-02-25 22:50:00|68675.1|68655.1|68665.7|68645.7|68679.1|68656|68659.1|68639.1|470
1582671300000|2020-02-25 22:55:00|68665.5|68645.5|68665.9|68645.1|68670.3|68650.2|68662.4|68639.5|439
1582671600000|2020-02-25 23:00:00|68666.3|68646.3|68672.3|68652.3|68695.3|68668.1|68666.3|68645|546
1582671900000|2020-02-25 23:05:00|68672.6|68652.6|68673.1|68653.1|68676.8|68656.8|68671.2|68651.2|331
1582672200000|2020-02-25 23:10:00|68673.7|68653.7|68675.7|68655.7|68679.9|68659.9|68672.4|68652.4|305
1582672500000|2020-02-25 23:15:00|68675.6|68655.6|68680.3|68660.3|68684.4|68664.4|68674.8|68654.8|436
1582672800000|2020-02-25 23:20:00|68680|68660|68685.2|68665.2|68686.3|68666.3|68677.9|68657.9|489
1582673100000|2020-02-25 23:25:00|68685.5|68665.5|68685.2|68665.2|68692.1|68672.1|68681.7|68661.7|546
1582673400000|2020-02-25 23:30:00|68685.4|68665.4|68691.5|68671.5|68691.6|68671.6|68682.1|68662.1|520
1582673700000|2020-02-25 23:35:00|68691.2|68671.2|68680.2|68660.2|68693.1|68673.1|68677.4|68657.4|494
1582674000000|2020-02-25 23:40:00|68679.9|68659.9|68685.2|68665.2|68687.8|68667.8|68679|68659|442
1582674300000|2020-02-25 23:45:00|68685.1|68665.1|68680.6|68660.6|68685.4|68665.4|68675.4|68655.4|461
1582674600000|2020-02-25 23:50:00|68680.9|68660.9|68680|68660|68685.2|68665.2|68679.6|68659.6|342
1582674900000|2020-02-25 23:55:00|68679.8|68659.8|68673.3|68653.3|68680.7|68660.7|68673.1|68653.1|317
1582675200000|2020-02-26 00:00:00|68674.7|68654.7|68686.4|68666.4|68696|68676|68674.7|68654.7|501
1582675500000|2020-02-26 00:05:00|68687.2|68667.2|68693|68673|68696.9|68676.9|68687.1|68667.1|563
1582675800000|2020-02-26 00:10:00|68693.1|68673.1|68696.2|68676.2|68700|68680|68690.1|68670.1|543
1582676100000|2020-02-26 00:15:00|68695.3|68675.3|68698.8|68678.8|68700|68680|68687.5|68667.5|464
1582676400000|2020-02-26 00:20:00|68699|68679|68729.9|68709.9|68740.4|68720.4|68696.7|68676.7|754
1582676700000|2020-02-26 00:25:00|68730.6|68710.6|68750.2|68730.2|68750.8|68731.3|68723.4|68703.4|595
1582677000000|2020-02-26 00:30:00|68750.5|68730.5|68739.2|68719.2|68751.8|68731.8|68735.5|68718|578
1582677300000|2020-02-26 00:35:00|68738.5|68718.5|68733.9|68713.9|68738.7|68718.7|68726.9|68706.9|611
1582677600000|2020-02-26 00:40:00|68734.1|68714.1|68743.1|68723.1|68743.5|68723.5|68725.6|68708.5|508
1582677900000|2020-02-26 00:45:00|68742.8|68722.8|68736.6|68716.6|68744|68724|68733.5|68714.1|431
1582678200000|2020-02-26 00:50:00|68736.7|68716.7|68737.7|68717.7|68744.3|68725.9|68736.5|68716.5|443
1582678500000|2020-02-26 00:55:00|68737.3|68717.3|68735.7|68715.7|68746.7|68729.5|68734.6|68714.6|610
1582678800000|2020-02-26 01:00:00|68735.8|68715.8|68730|68710|68739.4|68719.4|68717.4|68697.4|764
1582679100000|2020-02-26 01:05:00|68730.5|68710.5|68730.9|68710.9|68740.6|68720.6|68721.9|68701.9|532
1582679400000|2020-02-26 01:10:00|68731.1|68711.1|68717|68697|68734.9|68714.9|68716.1|68696.1|603
1582679700000|2020-02-26 01:15:00|68716.7|68696.7|68715|68695|68724.7|68704.7|68714.2|68694.2|613
1582680000000|2020-02-26 01:20:00|68714.9|68694.9|68711.1|68691.1|68715.4|68695.4|68704.6|68684.6|419
1582680300000|2020-02-26 01:25:00|68711.5|68691.5|68710.5|68690.5|68719.4|68699.4|68703.5|68685.5|466
1582680600000|2020-02-26 01:30:00|68712|68692|68718.7|68698.7|68722.7|68702.7|68709.6|68690.1|599
1582680900000|2020-02-26 01:35:00|68718.8|68698.8|68723.3|68703.3|68729.4|68709.4|68716.7|68696.7|559
1582681200000|2020-02-26 01:40:00|68723.1|68703.1|68724.3|68704.3|68728.3|68708.4|68721|68701|480
1582681500000|2020-02-26 01:45:00|68724.1|68704.1|68719.1|68699.1|68726.7|68708.5|68716.4|68696.4|590
1582681800000|2020-02-26 01:50:00|68719.4|68699.4|68719.4|68699.4|68722.2|68703.4|68714.8|68694.8|509
1582682100000|2020-02-26 01:55:00|68719.5|68699.5|68711.7|68691.7|68721.1|68701.1|68708|68691.4|438
1582682400000|2020-02-26 02:00:00|68711.9|68691.9|68713.1|68693.1|68718.4|68699.9|68710.8|68690.8|527
1582682700000|2020-02-26 02:05:00|68713|68693|68716.7|68696.7|68719.2|68699.2|68710.1|68690.1|537
1582683000000|2020-02-26 02:10:00|68716.4|68696.4|68735.6|68715.6|68735.6|68715.6|68708.6|68689.1|653
1582683300000|2020-02-26 02:15:00|68736.6|68716.6|68734.6|68714.6|68740.1|68720.1|68726.2|68706.2|619
1582683600000|2020-02-26 02:20:00|68733.9|68713.9|68740|68720|68740.3|68720.3|68728.8|68708.8|456
1582683900000|2020-02-26 02:25:00|68740.2|68720.2|68738.5|68718.5|68742.6|68722.6|68731.6|68711.6|566
1582684200000|2020-02-26 02:30:00|68738.6|68718.6|68757.1|68737.1|68758|68738|68734.2|68714.2|626
1582684500000|2020-02-26 02:35:00|68756.9|68736.9|68767.1|68747.1|68767.3|68748.1|68751.6|68731.6|714
1582684800000|2020-02-26 02:40:00|68766.9|68746.9|68766.8|68746.8|68783.6|68763.6|68764.1|68744.1|684
1582685100000|2020-02-26 02:45:00|68766.7|68746.7|68766.6|68746.6|68773.6|68753.6|68763.9|68743.9|498
1582685400000|2020-02-26 02:50:00|68766.1|68746.1|68758.1|68738.1|68769.4|68749.4|68754.9|68736.3|519
1582685700000|2020-02-26 02:55:00|68758.6|68738.6|68747.5|68727.5|68760.1|68740.1|68745.8|68725.8|448
1582686000000|2020-02-26 03:00:00|68747.7|68727.7|68741.1|68721.1|68754.2|68734.2|68735.9|68716.8|617
1582686300000|2020-02-26 03:05:00|68740.7|68720.7|68738.9|68718.9|68742.2|68723.7|68734.4|68715.8|504
1582686600000|2020-02-26 03:10:00|68738.8|68718.8|68745.3|68725.3|68746.8|68726.8|68733.4|68713.4|548
1582686900000|2020-02-26 03:15:00|68745.2|68725.2|68747.1|68727.1|68751|68731|68741.9|68721.9|393
1582687200000|2020-02-26 03:20:00|68747|68727|68751.5|68731.5|68754|68734|68746|68726.5|394
1582687500000|2020-02-26 03:25:00|68751.3|68731.3|68763.9|68743.9|68764.7|68744.7|68750.6|68730.9|529
1582687800000|2020-02-26 03:30:00|68764.9|68744.9|68766|68746|68766.9|68748.5|68756.2|68736.2|577
1582688100000|2020-02-26 03:35:00|68765.9|68745.9|68759.3|68739.3|68767.2|68748.3|68757.5|68737.5|512
1582688400000|2020-02-26 03:40:00|68759.1|68739.1|68761|68741|68765.9|68747.5|68757.4|68737.4|473
1582688700000|2020-02-26 03:45:00|68761.2|68741.2|68760.9|68740.9|68765.5|68745.5|68757|68737|354
1582689000000|2020-02-26 03:50:00|68761|68741|68760.3|68740.3|68767.4|68747.5|68759.7|68739.7|425
1582689300000|2020-02-26 03:55:00|68760.5|68740.5|68758.2|68738.2|68761.1|68743.2|68748.8|68731.3|512
1582689600000|2020-02-26 04:00:00|68758.4|68738.4|68757.7|68742.7|68762.1|68743.1|68749.9|68732.1|478
1582689900000|2020-02-26 04:05:00|68759.9|68739.9|68754.5|68734.5|68760.7|68740.7|68753.6|68733.6|303
1582690200000|2020-02-26 04:10:00|68754.4|68734.4|68746|68726|68754.5|68734.7|68740.9|68721.3|341
1582690500000|2020-02-26 04:15:00|68746.1|68726.1|68757.3|68737.3|68760.7|68742.6|68746.1|68726.1|323
1582690800000|2020-02-26 04:20:00|68757.4|68737.4|68756.9|68736.9|68760.5|68740.9|68750.7|68732.1|297
1582691100000|2020-02-26 04:25:00|68757.1|68737.1|68753.6|68733.6|68761.2|68741.2|68750.9|68732.9|246
1582691400000|2020-02-26 04:30:00|68753.1|68733.1|68751.8|68731.8|68759.4|68739.4|68750.7|68730.7|388
1582691700000|2020-02-26 04:35:00|68752.1|68732.1|68758.1|68738.1|68758.1|68738.1|68748.3|68729.9|379
1582692000000|2020-02-26 04:40:00|68757.9|68737.9|68755.1|68735.1|68761.6|68741.6|68749.4|68731.1|505
1582692300000|2020-02-26 04:45:00|68755.2|68735.2|68757.1|68737.1|68761.6|68741.6|68753.7|68733.7|423
1582692600000|2020-02-26 04:50:00|68757.4|68737.4|68751.8|68731.8|68759.8|68741.9|68748.6|68731|281
1582692900000|2020-02-26 04:55:00|68752.3|68732.3|68752.1|68732.1|68754.2|68734.6|68746.9|68726.9|324
1582693200000|2020-02-26 05:00:00|68752.2|68732.2|68745.5|68725.5|68752.2|68732.2|68740.8|68720.8|456
1582693500000|2020-02-26 05:05:00|68745.3|68725.3|68741.8|68721.8|68745.6|68725.6|68735.4|68715.4|575
1582693800000|2020-02-26 05:10:00|68741.7|68721.7|68730.3|68710.3|68741.9|68723.9|68726.5|68708.1|464
1582694100000|2020-02-26 05:15:00|68730.2|68710.2|68737.8|68717.8|68739.3|68719.3|68726.7|68708.4|496
1582694400000|2020-02-26 05:20:00|68737.7|68717.7|68730.4|68710.4|68737.7|68717.7|68726.6|68707.7|517
1582694700000|2020-02-26 05:25:00|68730.3|68710.3|68714.1|68694.1|68730.5|68710.5|68709.9|68689.9|528
1582695000000|2020-02-26 05:30:00|68714.2|68694.2|68718.4|68698.4|68721.6|68701.6|68714.1|68694.1|502
1582695300000|2020-02-26 05:35:00|68718.2|68698.2|68715.2|68695.2|68718.2|68700.4|68709.5|68689.5|537
1582695600000|2020-02-26 05:40:00|68716.8|68696.8|68700.9|68680.9|68721.4|68701.4|68690.6|68670.6|536
1582695900000|2020-02-26 05:45:00|68701|68681|68689.7|68669.7|68703.5|68683.5|68689.4|68669.4|548
1582696200000|2020-02-26 05:50:00|68689.6|68669.6|68698.6|68678.6|68701.6|68681.6|68682.6|68662.6|576
1582696500000|2020-02-26 05:55:00|68697.4|68677.4|68698|68678|68705.8|68685.8|68692.8|68672.8|611
1582696800000|2020-02-26 06:00:00|68697.7|68677.7|68699.1|68679.1|68702.1|68682.9|68696|68676.7|467
1582697100000|2020-02-26 06:05:00|68699.3|68679.3|68707.5|68687.5|68708.6|68689.4|68699.2|68679.2|575
1582697400000|2020-02-26 06:10:00|68707.6|68687.6|68707.7|68687.7|68717.8|68697.8|68688.2|68668.2|720
1582697700000|2020-02-26 06:15:00|68707.9|68687.9|68699|68679|68725.8|68705.8|68697.6|68677.6|1111
1582698000000|2020-02-26 06:20:00|68699.2|68679.2|68703.6|68683.6|68708|68688|68697.2|68677.2|718
1582698300000|2020-02-26 06:25:00|68703.7|68683.7|68705.3|68685.3|68725.6|68707.6|68703.6|68683.6|933
1582698600000|2020-02-26 06:30:00|68705.1|68685.1|68717.2|68697.2|68723.1|68703.1|68704.4|68684.4|719
1582698900000|2020-02-26 06:35:00|68717.3|68697.3|68724.5|68704.5|68728.7|68708.7|68711|68691|645
1582699200000|2020-02-26 06:40:00|68724.6|68704.6|68730|68710|68731.2|68712.5|68722.2|68703|594
1582699500000|2020-02-26 06:45:00|68729.9|68709.9|68728.1|68708.1|68733.9|68715.2|68723.1|68704.9|672
1582699800000|2020-02-26 06:50:00|68728|68708|68723.1|68703.1|68732.6|68712.6|68722.4|68702.6|638
1582700100000|2020-02-26 06:55:00|68722.9|68702.9|68706.4|68686.4|68728.5|68708.5|68705.7|68685.7|765
1582700400000|2020-02-26 07:00:00|68705.1|68685.1|68709.1|68689.1|68723.4|68703.4|68702.6|68682.6|1098
1582700700000|2020-02-26 07:05:00|68709.4|68689.4|68724.9|68704.9|68732.2|68712.2|68709|68689|1138
1582701000000|2020-02-26 07:10:00|68724.8|68704.8|68734.3|68714.3|68747.9|68727.9|68723.3|68703.3|1123
1582701300000|2020-02-26 07:15:00|68734.1|68714.1|68731.9|68711.9|68734.9|68714.9|68721.4|68701.4|853
1582701600000|2020-02-26 07:20:00|68730.7|68710.7|68741.4|68721.4|68744.3|68724.3|68728.4|68708.4|906
1582701900000|2020-02-26 07:25:00|68741.2|68721.2|68758.8|68738.8|68763.5|68743.5|68738.9|68718.9|818
1582702200000|2020-02-26 07:30:00|68758.1|68738.1|68742.3|68722.3|68761.6|68741.6|68741.7|68721.7|784
1582702500000|2020-02-26 07:35:00|68742.4|68722.4|68721.9|68701.9|68742.5|68722.5|68720.2|68700.2|798
1582702800000|2020-02-26 07:40:00|68722|68702|68709.6|68689.6|68724.8|68704.8|68705.2|68685.2|825
1582703100000|2020-02-26 07:45:00|68709.5|68689.5|68733.4|68713.4|68735.3|68715.3|68705.8|68685.8|894
1582703400000|2020-02-26 07:50:00|68733.2|68713.2|68707.2|68687.2|68737.5|68717.5|68701.2|68684.7|956
1582703700000|2020-02-26 07:55:00|68707|68687|68731.6|68716.6|68734.1|68719.1|68701.1|68686.1|1018
1582704000000|2020-02-26 08:00:00|68731.3|68716.3|68706.6|68691.6|68731.3|68716.3|68695.7|68680.7|1018
1582704300000|2020-02-26 08:05:00|68706.8|68691.8|68678.9|68663.9|68707.5|68692.5|68675.7|68660.7|965
1582704600000|2020-02-26 08:10:00|68678.7|68663.7|68677.4|68662.4|68684.2|68669.2|68670.2|68655.2|838
1582704900000|2020-02-26 08:15:00|68677.6|68662.6|68687.3|68672.3|68690.7|68673.5|68673.3|68658.3|892
1582705200000|2020-02-26 08:20:00|68687.6|68672.6|68687.1|68672.1|68690|68674.7|68664.8|68649|817
1582705500000|2020-02-26 08:25:00|68687.2|68672.2|68666.1|68651.1|68688.9|68673|68665.7|68650.7|711
1582705800000|2020-02-26 08:30:00|68665.7|68650.7|68669|68654|68669.1|68654.1|68651.5|68634.1|843
1582706100000|2020-02-26 08:35:00|68668.9|68653.9|68670.5|68655.5|68674.9|68659.9|68663.5|68648.5|772
1582706400000|2020-02-26 08:40:00|68670.9|68655.9|68649.3|68634.3|68671.7|68656.7|68648.7|68633.7|901
1582706700000|2020-02-26 08:45:00|68649.2|68634.2|68611.6|68596.6|68649.5|68634.5|68607.9|68592.9|900
1582707000000|2020-02-26 08:50:00|68611.4|68596.4|68573.9|68553.9|68614.5|68598.1|68568.1|68551.3|1069
1582707300000|2020-02-26 08:55:00|68573.4|68553.4|68605.8|68590.8|68612.2|68597.2|68570.6|68553.1|941
1582707600000|2020-02-26 09:00:00|68605.5|68590.5|68612.2|68597.2|68620.9|68605.2|68600.4|68583.2|929
1582707900000|2020-02-26 09:05:00|68612.3|68597.3|68586.5|68571.5|68618.1|68603.1|68580.7|68563.5|966
1582708200000|2020-02-26 09:10:00|68586.3|68571.3|68611.5|68596.5|68612.3|68597.3|68575.1|68557.7|951
1582708500000|2020-02-26 09:15:00|68611.7|68596.7|68614|68599|68619.5|68601.8|68598.8|68583.8|918
1582708800000|2020-02-26 09:20:00|68613.8|68598.8|68603.3|68583.3|68616.4|68598.8|68591.2|68574.4|899
1582709100000|2020-02-26 09:25:00|68603.5|68583.5|68635.1|68620.1|68649.6|68632.4|68601.8|68583.5|959
1582709400000|2020-02-26 09:30:00|68634.8|68619.8|68599|68584|68635.6|68620.6|68599|68584|817
1582709700000|2020-02-26 09:35:00|68599.1|68584.1|68651.1|68636.1|68651.9|68636.6|68596.4|68581.4|912
1582710000000|2020-02-26 09:40:00|68651|68636|68629.4|68614.4|68651.7|68636.4|68625.2|68610.2|973
1582710300000|2020-02-26 09:45:00|68629.5|68614.5|68591.3|68576.3|68631.8|68616.8|68577.7|68562.7|887
1582710600000|2020-02-26 09:50:00|68591.4|68576.4|68633.1|68618.1|68633.7|68618.7|68588.6|68573.6|823
1582710900000|2020-02-26 09:55:00|68633.3|68618.3|68622.8|68607.8|68650.7|68635.7|68621.8|68606.8|831
1582711200000|2020-02-26 10:00:00|68623.2|68608.2|68660.5|68640.5|68660.6|68643.1|68616.2|68601.2|871
1582711500000|2020-02-26 10:05:00|68660|68640|68695.3|68675.3|68695.3|68677.9|68654.7|68637|902
1582711800000|2020-02-26 10:10:00|68695.7|68675.7|68685.7|68670.7|68699.7|68682.8|68682.9|68667.9|859
1582712100000|2020-02-26 10:15:00|68685.6|68670.6|68696.4|68681.4|68698.7|68683.7|68679|68664|787
1582712400000|2020-02-26 10:20:00|68696.3|68681.3|68681.9|68666.9|68702.5|68687.5|68681.4|68666.4|720
1582712700000|2020-02-26 10:25:00|68682|68667|68717.9|68702.9|68718.1|68703.1|68681.2|68666.2|830
1582713000000|2020-02-26 10:30:00|68717.7|68702.7|68704.3|68689.3|68726.8|68711.8|68701.6|68683.3|793
1582713300000|2020-02-26 10:35:00|68703.8|68688.8|68690.6|68675.6|68708.1|68691|68681.4|68666.1|831
1582713600000|2020-02-26 10:40:00|68690.7|68675.7|68691.2|68671.2|68706.2|68689.5|68683.3|68666.5|776
1582713900000|2020-02-26 10:45:00|68691|68671|68689.2|68674.2|68705.8|68690.8|68678.1|68663.1|800
1582714200000|2020-02-26 10:50:00|68690.1|68675.1|68662.9|68647.9|68690.8|68675.8|68661.9|68644.3|739
1582714500000|2020-02-26 10:55:00|68663|68648|68642.8|68622.8|68670.4|68654|68637.3|68622.3|910
1582714800000|2020-02-26 11:00:00|68642.9|68622.9|68638.5|68618.5|68655.6|68639.4|68627.8|68611.8|927
1582715100000|2020-02-26 11:05:00|68635.9|68620.9|68637.7|68622.7|68637.9|68622.9|68619.6|68604.6|775
1582715400000|2020-02-26 11:10:00|68637.5|68622.5|68649.1|68634.1|68667.5|68651.6|68637.4|68620.8|798
1582715700000|2020-02-26 11:15:00|68649.7|68634.7|68648.2|68628.2|68669.1|68653.1|68644.7|68627.6|691
1582716000000|2020-02-26 11:20:00|68647.9|68627.9|68661.1|68641.1|68669.4|68653.8|68642.8|68625.7|841
1582716300000|2020-02-26 11:25:00|68661|68641|68674.6|68654.6|68680.5|68662.8|68652.3|68635|847
1582716600000|2020-02-26 11:30:00|68671.8|68656.8|68709|68694|68716.4|68700.7|68670.7|68653.8|818
1582716900000|2020-02-26 11:35:00|68710.7|68695.7|68706.3|68691.3|68724.6|68706.8|68694.6|68679.6|794
1582717200000|2020-02-26 11:40:00|68706.6|68691.6|68718|68703|68721.9|68706.8|68691.9|68675|814
1582717500000|2020-02-26 11:45:00|68716.5|68701.5|68685.9|68665.9|68718.5|68701.8|68682.3|68665.8|774
1582717800000|2020-02-26 11:50:00|68685.8|68665.8|68662.8|68647.8|68689.8|68672.1|68655.9|68638.8|858
1582718100000|2020-02-26 11:55:00|68662.6|68647.6|68650.5|68635.5|68669.6|68653.5|68642.9|68627.5|859
1582718400000|2020-02-26 12:00:00|68650.4|68635.4|68618.4|68603.4|68650.4|68635.4|68610.5|68593.2|1009
1582718700000|2020-02-26 12:05:00|68618.8|68603.8|68573.4|68558.4|68622.2|68604|68572.2|68557.2|1115
1582719000000|2020-02-26 12:10:00|68572.7|68557.7|68587|68572|68591.5|68572.6|68500.7|68480.7|1227
1582719300000|2020-02-26 12:15:00|68586.8|68571.8|68635.1|68620.1|68636.3|68621.3|68583.5|68563.5|1071
1582719600000|2020-02-26 12:20:00|68635.5|68620.5|68635.1|68620.1|68637.2|68622.2|68621.3|68606.3|859
1582719900000|2020-02-26 12:25:00|68635|68620|68601.5|68586.5|68636.6|68621.6|68600.3|68585.3|913
1582720200000|2020-02-26 12:30:00|68601.6|68586.6|68626.6|68611.6|68630.3|68615.3|68601.6|68586.6|843
1582720500000|2020-02-26 12:35:00|68626.8|68611.8|68617.7|68602.7|68627.7|68612.7|68601.2|68586.2|805
1582720800000|2020-02-26 12:40:00|68617.5|68602.5|68690|68675|68699.8|68684.8|68616.7|68601.7|946
1582721100000|2020-02-26 12:45:00|68689.8|68674.8|68693.3|68678.3|68708.9|68693.9|68647|68627|1068
1582721400000|2020-02-26 12:50:00|68693.7|68678.7|68711.8|68696.8|68714.4|68699.4|68680.3|68665.3|1035
1582721700000|2020-02-26 12:55:00|68711.7|68696.7|68743.3|68728.3|68747.4|68731.8|68700.9|68685.9|1118
1582722000000|2020-02-26 13:00:00|68743.5|68728.5|68747.1|68732.1|68766.5|68751.5|68733.4|68718.4|1008
1582722300000|2020-02-26 13:05:00|68746.8|68731.8|68743.1|68728.1|68753.8|68737.3|68743.1|68728.1|862
1582722600000|2020-02-26 13:10:00|68743|68728|68709.5|68694.5|68743.6|68728.6|68706.1|68691.1|925
1582722900000|2020-02-26 13:15:00|68709|68694|68724.5|68709.5|68763.9|68743.9|68706.3|68691.3|1080
1582723200000|2020-02-26 13:20:00|68724.4|68709.4|68714.1|68699.1|68728.6|68713.6|68702|68687|925
1582723500000|2020-02-26 13:25:00|68714.2|68699.2|68718.8|68703.8|68736|68721|68705.6|68690.6|922
1582723800000|2020-02-26 13:30:00|68718.4|68703.4|68716.8|68701.8|68726.8|68711.8|68706.6|68691.6|910
1582724100000|2020-02-26 13:35:00|68716.5|68701.5|68721.3|68706.3|68735.7|68720.7|68700|68685|891
1582724400000|2020-02-26 13:40:00|68720.6|68705.6|68739.8|68724.8|68753.1|68737|68719.3|68704.3|886
1582724700000|2020-02-26 13:45:00|68739.7|68724.7|68793.2|68778.2|68824.6|68806|68734|68719|1135
1582725000000|2020-02-26 13:50:00|68793.1|68778.1|68762.7|68747.7|68818.3|68803.3|68759.5|68744.5|1007
1582725300000|2020-02-26 13:55:00|68762.8|68747.8|68764.4|68749.4|68775|68758.3|68748.6|68733.6|901
1582725600000|2020-02-26 14:00:00|68764|68749|68751.5|68736.5|68765.2|68750.2|68733|68718|865
1582725900000|2020-02-26 14:05:00|68751.7|68736.7|68735.7|68720.7|68753|68738|68725.4|68710.4|858
1582726200000|2020-02-26 14:10:00|68735.9|68720.9|68714.4|68699.4|68743|68728|68707.7|68692.7|881
1582726500000|2020-02-26 14:15:00|68714.5|68699.5|68747.2|68732.2|68756.1|68741.1|68705.6|68690.6|846
1582726800000|2020-02-26 14:20:00|68747.5|68732.5|68745|68730|68768.5|68753.5|68743.4|68728.4|902
1582727100000|2020-02-26 14:25:00|68747.7|68732.7|68770.8|68755.8|68785|68770|68735.8|68720.8|964
1582727400000|2020-02-26 14:30:00|68771.1|68756.1|68804.7|68789.7|68829.5|68814.5|68766.1|68751.1|1150
1582727700000|2020-02-26 14:35:00|68804.8|68789.8|68825.1|68810.1|68829.5|68814.5|68800.3|68785.3|996
1582728000000|2020-02-26 14:40:00|68824.7|68809.7|68791|68776|68829.6|68814.6|68785.8|68770.8|1046
1582728300000|2020-02-26 14:45:00|68790.8|68775.8|68797.8|68782.8|68819.1|68804.1|68790.8|68775.8|1019
1582728600000|2020-02-26 14:50:00|68797.9|68782.9|68818.8|68803.8|68823.8|68808.8|68797.7|68782.7|894
1582728900000|2020-02-26 14:55:00|68818.9|68803.9|68802.5|68782.5|68827.2|68809.6|68794.1|68779.1|965
1582729200000|2020-02-26 15:00:00|68802.2|68782.2|68786.5|68771.5|68819.6|68800.6|68777|68762|1032
1582729500000|2020-02-26 15:05:00|68786.2|68771.2|68789.6|68769.6|68802.7|68785.9|68765.1|68748.3|1032
1582729800000|2020-02-26 15:10:00|68787.8|68772.8|68781.1|68761.1|68794.9|68776.1|68759.4|68740.5|991
1582730100000|2020-02-26 15:15:00|68781|68761|68801.5|68781.5|68809.3|68790.6|68768.4|68748.4|1008
1582730400000|2020-02-26 15:20:00|68801.4|68781.4|68762.8|68747.8|68805.9|68785.9|68760|68740.2|905
1582730700000|2020-02-26 15:25:00|68762.9|68747.9|68724.7|68704.7|68769.4|68753.8|68720.9|68701.1|982
1582731000000|2020-02-26 15:30:00|68724.9|68704.9|68714.4|68699.4|68739.1|68724.1|68708.3|68690|1026
1582731300000|2020-02-26 15:35:00|68714.5|68699.5|68758.9|68743.9|68762.5|68747.5|68711.1|68696.1|949
1582731600000|2020-02-26 15:40:00|68759.2|68744.2|68784.1|68764.1|68788.9|68773.9|68754.9|68739.9|930
1582731900000|2020-02-26 15:45:00|68784.2|68764.2|68772.8|68757.8|68784.5|68764.8|68751|68731.6|945
1582732200000|2020-02-26 15:50:00|68773|68758|68738.7|68723.7|68773.7|68758.2|68724.4|68709.4|947
1582732500000|2020-02-26 15:55:00|68739.1|68724.1|68767.4|68752.4|68784.5|68769.5|68739.1|68724.1|1098
1582732800000|2020-02-26 16:00:00|68766.6|68751.6|68757.4|68742.4|68783.5|68768.5|68757.4|68742.4|1022
1582733100000|2020-02-26 16:05:00|68757.6|68742.6|68723.8|68708.8|68757.9|68742.9|68720.2|68705.2|891
1582733400000|2020-02-26 16:10:00|68724.1|68709.1|68719.1|68704.1|68734.2|68719.2|68684|68666.3|989
1582733700000|2020-02-26 16:15:00|68717.8|68702.8|68695.9|68680.9|68728.1|68713|68695.3|68680.3|918
1582734000000|2020-02-26 16:20:00|68695.4|68680.4|68676.4|68661.4|68706.5|68690.5|68654.6|68637.7|1044
1582734300000|2020-02-26 16:25:00|68676.6|68661.6|68622|68607|68676.6|68661.6|68618|68598.9|1007
1582734600000|2020-02-26 16:30:00|68621.7|68606.7|68619.2|68604.2|68658.8|68643.8|68616.3|68601.3|895
1582734900000|2020-02-26 16:35:00|68619.1|68604.1|68619.1|68604.1|68631.9|68616.1|68611.9|68595.4|814
1582735200000|2020-02-26 16:40:00|68618.5|68603.5|68636.5|68621.5|68644.2|68629.2|68617|68602|950
1582735500000|2020-02-26 16:45:00|68637.2|68622.2|68641.3|68626.3|68662|68647|68634.8|68619.8|849
1582735800000|2020-02-26 16:50:00|68641.1|68626.1|68618.1|68603.1|68642|68627|68609.9|68594.9|884
1582736100000|2020-02-26 16:55:00|68618.2|68603.2|68642.4|68627.4|68644.7|68629.2|68613.7|68598.7|921
1582736400000|2020-02-26 17:00:00|68642.5|68627.5|68615.3|68600.3|68660|68645|68607.2|68590|993
1582736700000|2020-02-26 17:05:00|68615.4|68600.4|68625.7|68605.7|68638.6|68622.9|68614.8|68599.8|973
1582737000000|2020-02-26 17:10:00|68625.9|68605.9|68617.1|68602.1|68634.7|68619.7|68616.3|68600.3|879
1582737300000|2020-02-26 17:15:00|68618.1|68603.1|68634.2|68619.2|68634.2|68619.2|68595.3|68578.2|929
1582737600000|2020-02-26 17:20:00|68636|68616|68641.7|68626.7|68652|68635.7|68629.3|68613.8|968
1582737900000|2020-02-26 17:25:00|68641.5|68626.5|68644.4|68629.4|68650.8|68634.8|68630.7|68615.7|776
1582738200000|2020-02-26 17:30:00|68644.7|68629.7|68655.7|68640.7|68659.7|68643.6|68643.9|68628.1|742
1582738500000|2020-02-26 17:35:00|68655.4|68640.4|68668.9|68653.9|68670.8|68654.7|68649.3|68632.6|734
1582738800000|2020-02-26 17:40:00|68669.1|68654.1|68662|68647|68672.6|68656|68655|68640|709
1582739100000|2020-02-26 17:45:00|68661.9|68646.9|68671.5|68656.5|68678.4|68662.7|68660.1|68643.4|778
1582739400000|2020-02-26 17:50:00|68671.4|68656.4|68684.4|68669.4|68691.5|68675.6|68670.7|68654.1|789
1582739700000|2020-02-26 17:55:00|68684.5|68669.5|68689.9|68674.9|68693.5|68678.5|68671.4|68655.4|863
1582740000000|2020-02-26 18:00:00|68689|68674|68685.9|68665.9|68706.3|68688.9|68681.4|68665.9|826
1582740300000|2020-02-26 18:05:00|68686.1|68666.1|68677.8|68662.8|68690.5|68672.9|68671.6|68656.6|765
1582740600000|2020-02-26 18:10:00|68677.9|68662.9|68708.5|68688.5|68711.4|68691.4|68677.8|68662|727
1582740900000|2020-02-26 18:15:00|68708.4|68688.4|68695.9|68675.9|68708.7|68690.9|68690.1|68672.8|564
1582741200000|2020-02-26 18:20:00|68695.6|68675.6|68695.7|68675.7|68712.5|68694.4|68686.4|68669.2|661
1582741500000|2020-02-26 18:25:00|68696|68676|68697.4|68677.4|68699.1|68684.1|68686.1|68669.4|760
1582741800000|2020-02-26 18:30:00|68696.3|68676.3|68668.2|68653.2|68698.6|68680.4|68667.3|68650.5|727
1582742100000|2020-02-26 18:35:00|68668.1|68653.1|68634.9|68619.9|68676.7|68659.3|68630.9|68615.3|1012
1582742400000|2020-02-26 18:40:00|68635.6|68620.6|68624.8|68609.8|68638.7|68621.7|68617.1|68599.5|975
1582742700000|2020-02-26 18:45:00|68627.4|68607.4|68696|68681|68717.6|68697.6|68615.7|68597.7|1113
1582743000000|2020-02-26 18:50:00|68698.1|68678.1|68686.4|68666.4|68703.4|68685.5|68682.5|68664.7|995
1582743300000|2020-02-26 18:55:00|68686.8|68666.8|68672.8|68657.8|68689.3|68671.6|68665.6|68648.4|1008
1582743600000|2020-02-26 19:00:00|68673.1|68658.1|68664.7|68649.7|68687.3|68669.5|68661.3|68644|1010
1582743900000|2020-02-26 19:05:00|68663.8|68648.8|68637.8|68617.8|68669.2|68652.5|68632.9|68617.5|903
1582744200000|2020-02-26 19:10:00|68638|68618|68651.9|68631.9|68652.3|68635.1|68628.6|68611.6|830
1582744500000|2020-02-26 19:15:00|68649.6|68634.6|68634.4|68619.4|68660.8|68643.4|68629.9|68613.1|839
1582744800000|2020-02-26 19:20:00|68634.6|68619.6|68629.3|68614.3|68645.7|68628.4|68627.7|68610|821
1582745100000|2020-02-26 19:25:00|68629.2|68614.2|68614.8|68599.8|68642.9|68626.8|68612.6|68595.8|833
1582745400000|2020-02-26 19:30:00|68614.9|68599.9|68593.7|68578.7|68619.7|68604.2|68592.2|68574.7|947
1582745700000|2020-02-26 19:35:00|68593.8|68578.8|68583.9|68568.9|68597.5|68581.3|68577|68560.2|780
1582746000000|2020-02-26 19:40:00|68586.3|68566.3|68559.9|68544.9|68587.3|68571.1|68557.7|68541.8|830
1582746300000|2020-02-26 19:45:00|68559.8|68544.8|68569|68554|68575|68558.5|68557.3|68540.8|934
1582746600000|2020-02-26 19:50:00|68569.9|68554.9|68566|68546|68571.1|68555.2|68561.1|68545|849
1582746900000|2020-02-26 19:55:00|68564.7|68549.7|68556.8|68541.8|68572.8|68555.2|68555.6|68538.5|885
1582747200000|2020-02-26 20:00:00|68556.7|68541.7|68589.6|68574.6|68597.8|68580.3|68556.7|68541.7|882
1582747500000|2020-02-26 20:05:00|68589.7|68574.7|68599.6|68584.6|68605.2|68587.2|68588.9|68571.9|798
1582747800000|2020-02-26 20:10:00|68599.5|68584.5|68614.9|68594.9|68625.1|68610.1|68598.9|68581.5|950
1582748100000|2020-02-26 20:15:00|68615|68595|68624.6|68604.6|68627.8|68610.2|68611.4|68594.5|909
1582748400000|2020-02-26 20:20:00|68624.5|68604.5|68632|68617|68639|68619.8|68621.2|68603|916
1582748700000|2020-02-26 20:25:00|68631.9|68616.9|68628.7|68613.7|68634|68619|68619.7|68603.1|763
1582749000000|2020-02-26 20:30:00|68628.6|68613.6|68628.4|68613.4|68640.6|68622.7|68624.9|68607.6|792
1582749300000|2020-02-26 20:35:00|68628.5|68613.5|68643.3|68623.3|68649.6|68633|68627.8|68611.1|765
1582749600000|2020-02-26 20:40:00|68643|68623|68649.4|68634.4|68653.4|68635.6|68639.8|68622.4|753
1582749900000|2020-02-26 20:45:00|68649.5|68634.5|68647.1|68632.1|68663|68646.3|68646.3|68629|799
1582750200000|2020-02-26 20:50:00|68647.2|68632.2|68653.1|68633.1|68662.4|68643.8|68646.3|68628.9|761
1582750500000|2020-02-26 20:55:00|68654.9|68634.9|68654.1|68634.1|68662.3|68644.6|68638.2|68618.3|879
1582750800000|2020-02-26 21:00:00|68654.5|68634.5|68662.5|68642.5|68679.6|68659.6|68648.8|68631.4|696
1582751100000|2020-02-26 21:05:00|68662.6|68642.6|68653.4|68633.4|68662.9|68643.9|68648.2|68630.7|401
1582751400000|2020-02-26 21:10:00|68653.5|68633.5|68650.1|68630.1|68660.3|68641.9|68647.7|68627.7|425
1582751700000|2020-02-26 21:15:00|68650|68630|68657.3|68637.3|68658.2|68638.2|68650|68630|202
1582752000000|2020-02-26 21:20:00|68657.4|68637.4|68651.6|68631.6|68660.1|68640.1|68650.4|68631.6|253
1582752300000|2020-02-26 21:25:00|68651.8|68631.8|68658.7|68638.7|68659.5|68639.5|68648.9|68628.9|333
1582752600000|2020-02-26 21:30:00|68658.8|68638.8|68671.3|68651.3|68672.7|68654.1|68658|68638|437
1582752900000|2020-02-26 21:35:00|68670.9|68650.9|68683.8|68663.8|68687.3|68667.3|68669.2|68650.2|487
1582753200000|2020-02-26 21:40:00|68683.7|68663.7|68684.2|68664.2|68688.5|68668.5|68682|68662|396
1582753500000|2020-02-26 21:45:00|68683.8|68663.8|68684.7|68664.7|68684.9|68665.8|68677.9|68658.8|433
1582753800000|2020-02-26 21:50:00|68684.4|68664.4|68693.3|68673.3|68706.8|68686.8|68683.7|68663.7|605
1582754100000|2020-02-26 21:55:00|68693|68673|68674.8|68642.9|68693|68673|68674.8|68642.9|504
1582754400000|2020-02-26 22:00:00|68673.2|68632.8|68666.6|68624.9|68674.5|68636.8|68657.3|68622.5|33
1582754700000|2020-02-26 22:05:00|68665|68626|68712.2|68612.2|68734.7|68646.1|68665|68607.8|340
1582755000000|2020-02-26 22:10:00|68712.3|68612.3|68677.1|68646.4|68724.7|68650.7|68666.9|68608.4|631
1582755300000|2020-02-26 22:15:00|68676.7|68646.9|68655.2|68631.2|68679.4|68650|68652.6|68626.4|562
1582755600000|2020-02-26 22:20:00|68654.9|68631|68646.5|68620.5|68677.3|68635.6|68641.9|68615.1|471
1582755900000|2020-02-26 22:25:00|68648.1|68621.2|68668.8|68638.8|68677.7|68641.5|68645.8|68616.7|397
1582756200000|2020-02-26 22:30:00|68669.2|68638.9|68672.3|68651.4|68672.4|68652|68665.2|68632.2|396
1582756500000|2020-02-26 22:35:00|68672.9|68649.7|68668.1|68628.5|68673.1|68650.4|68663.7|68625.2|430
1582756800000|2020-02-26 22:40:00|68667.1|68628|68669.1|68630.7|68671.2|68633.2|68651|68622.6|384
1582757100000|2020-02-26 22:45:00|68667.3|68632.9|68667.7|68638.5|68671.9|68644.2|68662.4|68628.4|497
1582757400000|2020-02-26 22:50:00|68668.1|68637.7|68668.5|68638.3|68675.7|68653.8|68663|68631.8|497
1582757700000|2020-02-26 22:55:00|68668.9|68637.3|68666.5|68641.7|68672.9|68649.4|68663.9|68635.1|503
1582758000000|2020-02-26 23:00:00|68667|68641.2|68672.7|68652.7|68675|68653.3|68663.8|68641.2|535
1582758300000|2020-02-26 23:05:00|68672.8|68652.8|68672.9|68652.9|68674.2|68654.2|68664.8|68644.8|387
1582758600000|2020-02-26 23:10:00|68673|68653|68677.9|68657.9|68684.1|68664.1|68672.9|68652.9|314
1582758900000|2020-02-26 23:15:00|68677.8|68657.8|68675.4|68655.4|68677.9|68657.9|68674.6|68654.6|404
1582759200000|2020-02-26 23:20:00|68675.9|68655.9|68671.2|68651.2|68678.5|68658.5|68669.7|68649.7|314
1582759500000|2020-02-26 23:25:00|68671.6|68651.6|68671.8|68651.8|68674.3|68654.3|68670.1|68650.1|367
1582759800000|2020-02-26 23:30:00|68671.6|68651.6|68678.7|68658.7|68683.8|68663.8|68670.7|68650.7|546
1582760100000|2020-02-26 23:35:00|68678.6|68658.6|68670.7|68650.7|68678.6|68658.6|68668.5|68648.5|461
1582760400000|2020-02-26 23:40:00|68670.2|68650.2|68662.6|68642.6|68670.2|68650.2|68659.8|68639.8|509
1582760700000|2020-02-26 23:45:00|68661.9|68641.9|68669.2|68649.2|68678.3|68658.3|68661.9|68641.9|523
1582761000000|2020-02-26 23:50:00|68669.1|68649.1|68656.1|68636.1|68677.4|68657.4|68653.9|68633.9|564
1582761300000|2020-02-26 23:55:00|68655.8|68635.8|68642.5|68622.5|68656.7|68636.7|68641.5|68621.5|631
1582761600000|2020-02-27 00:00:00|68642.7|68622.7|68574.5|68554.5|68653.3|68635.8|68574.4|68554.4|921
1582761900000|2020-02-27 00:05:00|68576.5|68556.5|68512.5|68492.5|68579.2|68559.2|68510.4|68490.4|946
1582762200000|2020-02-27 00:10:00|68512.4|68492.4|68541.7|68521.7|68547.6|68527.6|68475.1|68455.1|924
1582762500000|2020-02-27 00:15:00|68541.3|68521.3|68556|68536|68561.5|68541.5|68540.7|68520.7|727
1582762800000|2020-02-27 00:20:00|68555.8|68535.8|68531.6|68511.6|68556.2|68536.2|68525.7|68506.2|740
1582763100000|2020-02-27 00:25:00|68531.3|68511.3|68552.7|68532.7|68555.8|68535.8|68522.2|68502.2|663
1582763400000|2020-02-27 00:30:00|68552.8|68532.8|68544.1|68524.1|68554.5|68534.5|68532.4|68512.4|603
1582763700000|2020-02-27 00:35:00|68544.3|68524.3|68554|68534|68561.3|68541.3|68543.6|68523.6|585
1582764000000|2020-02-27 00:40:00|68554.3|68534.3|68556.2|68536.2|68563|68543|68550.4|68532.2|647
1582764300000|2020-02-27 00:45:00|68557.6|68537.6|68557.5|68537.5|68568.6|68548.6|68547|68528.2|763
1582764600000|2020-02-27 00:50:00|68557.9|68537.9|68565.8|68545.8|68566.5|68546.5|68543.8|68523.8|821
1582764900000|2020-02-27 00:55:00|68565.7|68545.7|68574.7|68554.7|68577.1|68557.1|68553.9|68535.3|763
1582765200000|2020-02-27 01:00:00|68574.8|68554.8|68554.3|68539.3|68584.9|68564.9|68554.2|68535|923
1582765500000|2020-02-27 01:05:00|68555|68540|68578.5|68563.5|68581|68564|68555|68538|708
1582765800000|2020-02-27 01:10:00|68578.7|68563.7|68577.6|68557.6|68586.4|68568.6|68574.5|68557.1|672
1582766100000|2020-02-27 01:15:00|68577.5|68557.5|68580.1|68565.1|68591|68574.7|68573.4|68556.3|761
1582766400000|2020-02-27 01:20:00|68580|68565|68587.1|68567.1|68591.4|68573.2|68573.6|68556.6|767
1582766700000|2020-02-27 01:25:00|68587|68567|68584.7|68564.7|68587.5|68568.7|68579.1|68561|791
1582767000000|2020-02-27 01:30:00|68584.5|68564.5|68564.6|68549.6|68586.2|68567.9|68564.6|68548|872
1582767300000|2020-02-27 01:35:00|68566.2|68546.2|68563.8|68543.8|68574.4|68556.6|68556.9|68539.7|732
1582767600000|2020-02-27 01:40:00|68563.6|68543.6|68566.5|68546.5|68568.6|68550|68557.1|68537.6|731
1582767900000|2020-02-27 01:45:00|68566.7|68546.7|68567.8|68552.8|68577.1|68559.7|68562.9|68545.1|510
1582768200000|2020-02-27 01:50:00|68567.6|68552.6|68565.7|68545.7|68570.7|68552.6|68560.4|68543.3|624
1582768500000|2020-02-27 01:55:00|68565.8|68545.8|68552|68537|68568.1|68550.6|68548.6|68531.4|575
1582768800000|2020-02-27 02:00:00|68554.2|68534.2|68544.7|68529.7|68555.8|68536.4|68543|68524.6|651
1582769100000|2020-02-27 02:05:00|68544.6|68529.6|68535.4|68515.4|68550.5|68532.8|68517.1|68499.7|728
1582769400000|2020-02-27 02:10:00|68535.3|68515.3|68537.9|68517.9|68540|68521.6|68531|68513.4|594
1582769700000|2020-02-27 02:15:00|68538.2|68518.2|68535.6|68515.6|68542|68523.7|68532.6|68515.2|441
1582770000000|2020-02-27 02:20:00|68535.5|68515.5|68517.4|68497.4|68539.9|68520.8|68516.5|68496.5|613
1582770300000|2020-02-27 02:25:00|68517.5|68497.5|68516|68496|68520.8|68500.8|68509|68489|683
1582770600000|2020-02-27 02:30:00|68515.9|68495.9|68516.4|68496.4|68520.8|68503.1|68513.1|68493.7|600
1582770900000|2020-02-27 02:35:00|68516.5|68496.5|68500.6|68480.6|68521.1|68501.1|68500.1|68480.1|633
1582771200000|2020-02-27 02:40:00|68500.8|68480.8|68492.3|68472.3|68509.8|68492.2|68487.9|68469.3|763
1582771500000|2020-02-27 02:45:00|68493|68473|68483.4|68463.4|68500.1|68480.1|68469.3|68450.5|788
1582771800000|2020-02-27 02:50:00|68483.2|68463.2|68492.7|68472.7|68493.2|68473.2|68480.3|68463|526
1582772100000|2020-02-27 02:55:00|68492.6|68472.6|68494.5|68479.5|68499.5|68480.6|68487.4|68469.7|629
1582772400000|2020-02-27 03:00:00|68494.4|68479.4|68506.1|68491.1|68510|68492.7|68494.4|68477.5|611
1582772700000|2020-02-27 03:05:00|68506|68491|68509.4|68494.4|68512.6|68495|68502.9|68486.1|478
1582773000000|2020-02-27 03:10:00|68509.5|68494.5|68513.6|68493.6|68517.8|68500.2|68508.3|68490.8|526
1582773300000|2020-02-27 03:15:00|68513.4|68493.4|68511.8|68496.8|68516.7|68499.5|68509.8|68490.3|547
1582773600000|2020-02-27 03:20:00|68512|68497|68518.2|68498.2|68527.5|68509.9|68505.2|68487.9|500
1582773900000|2020-02-27 03:25:00|68515.5|68500.5|68519.7|68504.7|68528.7|68512.9|68514.6|68497.5|491
1582774200000|2020-02-27 03:30:00|68523.1|68503.1|68517.3|68497.3|68525.6|68507.2|68514.3|68497|461
1582774500000|2020-02-27 03:35:00|68517.1|68497.1|68515.1|68500.1|68518.2|68500.6|68506.6|68489.9|396
1582774800000|2020-02-27 03:40:00|68515.2|68500.2|68520.8|68505.8|68524.6|68506.5|68514.1|68496.4|407
1582775100000|2020-02-27 03:45:00|68520.9|68505.9|68527.6|68507.6|68535.7|68516.2|68520|68502.1|443
1582775400000|2020-02-27 03:50:00|68527.8|68507.8|68527.8|68507.8|68533.2|68514.7|68524.1|68506.8|397
1582775700000|2020-02-27 03:55:00|68527.7|68507.7|68525.4|68510.4|68534.7|68515.4|68523.7|68506.4|498
1582776000000|2020-02-27 04:00:00|68528|68508|68540.6|68520.6|68541.9|68523.5|68524.8|68507.2|432
1582776300000|2020-02-27 04:05:00|68540.8|68520.8|68540.1|68520.1|68542.3|68523.1|68533.8|68516.1|318
1582776600000|2020-02-27 04:10:00|68540.3|68520.3|68530.5|68515.5|68540.5|68522.5|68527.8|68509.1|370
1582776900000|2020-02-27 04:15:00|68530.6|68515.6|68524.7|68509.7|68536.3|68517|68524.4|68506.8|368
1582777200000|2020-02-27 04:20:00|68524.4|68509.4|68526.9|68506.9|68534|68516.4|68521.6|68503.9|337
1582777500000|2020-02-27 04:25:00|68527|68507|68523.8|68508.8|68529.8|68510.8|68521.5|68504.1|435
1582777800000|2020-02-27 04:30:00|68524.2|68509.2|68519.4|68504.4|68532.5|68514.5|68518.7|68500.7|501
1582778100000|2020-02-27 04:35:00|68522.3|68502.3|68522|68502|68523.7|68506.5|68516|68499.5|462
1582778400000|2020-02-27 04:40:00|68522.2|68502.2|68521.3|68501.3|68524.3|68506.5|68517.9|68500.3|257
1582778700000|2020-02-27 04:45:00|68518.4|68503.4|68518.1|68498.1|68521.5|68503.6|68514.3|68496.7|357
1582779000000|2020-02-27 04:50:00|68517.9|68497.9|68504.3|68484.3|68518.4|68499.7|68499.3|68482.2|589
1582779300000|2020-02-27 04:55:00|68504.2|68484.2|68484|68464|68504.2|68485.5|68476.5|68458.4|732
1582779600000|2020-02-27 05:00:00|68483.9|68463.9|68484.9|68464.9|68506.4|68486.4|68482.5|68463.9|797
1582779900000|2020-02-27 05:05:00|68485|68465|68495.7|68475.7|68496.5|68476.5|68481.4|68462.1|689
1582780200000|2020-02-27 05:10:00|68495.8|68475.8|68500.9|68480.9|68504.4|68484.4|68492.2|68475.3|595
1582780500000|2020-02-27 05:15:00|68500.8|68480.8|68497.2|68482.2|68509.7|68491.7|68495.7|68475.7|550
1582780800000|2020-02-27 05:20:00|68497.4|68482.4|68512.7|68497.7|68522.3|68502.3|68497.1|68481.7|574
1582781100000|2020-02-27 05:25:00|68512.8|68497.8|68508.9|68488.9|68519.2|68499.3|68508.1|68488.1|541
1582781400000|2020-02-27 05:30:00|68509|68489|68508.7|68488.7|68511.6|68493.2|68501.9|68481.9|569
1582781700000|2020-02-27 05:35:00|68508.5|68488.5|68505.8|68490.8|68510.6|68491|68501.8|68484.2|441
1582782000000|2020-02-27 05:40:00|68505.6|68490.6|68470.8|68450.8|68511.1|68491.4|68469|68449|614
1582782300000|2020-02-27 05:45:00|68470.9|68450.9|68498.1|68478.1|68499.1|68479.4|68470.9|68450.9|579
1582782600000|2020-02-27 05:50:00|68498.5|68478.5|68486.2|68466.2|68499|68482.2|68482.5|68462.5|551
1582782900000|2020-02-27 05:55:00|68485.9|68465.9|68514.2|68494.2|68516.2|68498.4|68485.9|68465.9|617
1582783200000|2020-02-27 06:00:00|68514.5|68494.5|68509.5|68489.5|68516.5|68496.7|68503|68483|725
1582783500000|2020-02-27 06:05:00|68509.4|68489.4|68512.9|68492.9|68519.6|68500.6|68506.6|68487.4|767
1582783800000|2020-02-27 06:10:00|68513|68493|68510.7|68495.7|68519.9|68499.9|68509.4|68489.5|676
1582784100000|2020-02-27 06:15:00|68510.6|68495.6|68517.3|68497.3|68519.5|68500.6|68508|68488|786
1582784400000|2020-02-27 06:20:00|68517.2|68497.2|68508.9|68488.9|68519.3|68499.8|68506.4|68486.4|667
1582784700000|2020-02-27 06:25:00|68509|68489|68497.5|68477.5|68511|68491.5|68491.6|68471.6|751
1582785000000|2020-02-27 06:30:00|68497.3|68477.3|68491.1|68471.1|68501|68481|68486.1|68466.1|799
1582785300000|2020-02-27 06:35:00|68490.9|68470.9|68466.2|68446.2|68491.1|68471.1|68451.1|68431.8|833
1582785600000|2020-02-27 06:40:00|68466.3|68446.3|68459.2|68439.2|68477|68457|68455|68436.1|787
1582785900000|2020-02-27 06:45:00|68458.8|68438.8|68459.6|68439.6|68465.7|68445.7|68452.4|68433|635
1582786200000|2020-02-27 06:50:00|68459.7|68439.7|68472.6|68452.6|68476.3|68456.3|68445.6|68425.6|769
1582786500000|2020-02-27 06:55:00|68472.7|68452.7|68488.4|68468.4|68491.4|68471.4|68469|68449|817
1582786800000|2020-02-27 07:00:00|68488.3|68468.3|68478.9|68458.9|68506.2|68486.2|68474.4|68454.4|892
1582787100000|2020-02-27 07:05:00|68478.6|68458.6|68463.2|68443.2|68479.7|68461.8|68449.1|68429.3|932
1582787400000|2020-02-27 07:10:00|68463.6|68443.6|68450.2|68430.2|68469.4|68451.9|68444.7|68426.1|938
1582787700000|2020-02-27 07:15:00|68451|68431|68450.3|68430.3|68462.8|68443.1|68447.9|68427.9|880
1582788000000|2020-02-27 07:20:00|68450.2|68430.2|68456.5|68436.5|68466|68448.5|68443.4|68425.7|793
1582788300000|2020-02-27 07:25:00|68456.6|68436.6|68459.3|68439.3|68472.9|68454.1|68444.1|68424.1|879
1582788600000|2020-02-27 07:30:00|68459|68439|68464.8|68449.8|68473.2|68454.3|68457.9|68438.8|847
1582788900000|2020-02-27 07:35:00|68464.9|68449.9|68471.1|68456.1|68476.8|68461.8|68457.9|68441.6|930
1582789200000|2020-02-27 07:40:00|68471.2|68456.2|68465.8|68450.8|68474|68459|68456.1|68441.1|853
1582789500000|2020-02-27 07:45:00|68465.9|68450.9|68474.5|68459.5|68475.8|68460.8|68457.8|68442.8|738
1582789800000|2020-02-27 07:50:00|68474.6|68459.6|68439.9|68424.9|68475.3|68460.3|68435.8|68420.8|844
1582790100000|2020-02-27 07:55:00|68439.5|68424.5|68419.3|68404.3|68445.5|68430.5|68414.2|68398.8|943
1582790400000|2020-02-27 08:00:00|68419.1|68404.1|68409.9|68394.9|68434.8|68419.8|68408|68390.9|1033
1582790700000|2020-02-27 08:05:00|68408.7|68393.7|68346.6|68331.6|68411.3|68395.5|68343.6|68328.6|1100
1582791000000|2020-02-27 08:10:00|68346.3|68331.3|68366.2|68351.2|68367.6|68352.6|68332.6|68317.6|972
1582791300000|2020-02-27 08:15:00|68366.3|68351.3|68357.1|68342.1|68379|68364|68345|68330|1010
1582791600000|2020-02-27 08:20:00|68357.2|68342.2|68351.2|68336.2|68364.9|68349.9|68335.3|68320.3|1040
1582791900000|2020-02-27 08:25:00|68350.7|68335.7|68314.1|68299.1|68353.5|68336|68309.9|68292.6|1033
1582792200000|2020-02-27 08:30:00|68314.4|68299.4|68292.1|68277.1|68329.2|68314.2|68285.5|68267.6|1145
1582792500000|2020-02-27 08:35:00|68292.3|68277.3|68277.1|68262.1|68294.2|68279.2|68267.1|68252.1|1041
1582792800000|2020-02-27 08:40:00|68277.2|68262.2|68281.1|68266.1|68301.3|68285.2|68265.3|68248.4|1010
1582793100000|2020-02-27 08:45:00|68281|68266|68287.6|68272.6|68291.5|68276.5|68262.3|68245.6|933
1582793400000|2020-02-27 08:50:00|68287.9|68272.9|68272.7|68257.7|68291.3|68276.3|68269.5|68254.5|898
1582793700000|2020-02-27 08:55:00|68272.6|68257.6|68259.6|68239.6|68276.7|68260.7|68256.5|68239.2|1016
1582794000000|2020-02-27 09:00:00|68259.5|68239.5|68285.7|68270.7|68288.3|68271|68256.9|68239.5|948
1582794300000|2020-02-27 09:05:00|68285.8|68270.8|68306.1|68291.1|68333.7|68317.3|68285.8|68269.9|1084
1582794600000|2020-02-27 09:10:00|68306.7|68291.7|68322.6|68307.6|68324.8|68309.2|68292.6|68275.5|954
1582794900000|2020-02-27 09:15:00|68323.4|68308.4|68327.6|68312.6|68338.7|68322.8|68319|68303.5|917
1582795200000|2020-02-27 09:20:00|68327.4|68312.4|68322.2|68307.2|68330.2|68313|68306.4|68288.6|856
1582795500000|2020-02-27 09:25:00|68322.1|68307.1|68341.5|68326.5|68348.1|68332.1|68314|68299|801
1582795800000|2020-02-27 09:30:00|68341.6|68326.6|68348|68333|68355.5|68340.3|68335.7|68320.4|807
1582796100000|2020-02-27 09:35:00|68347.9|68332.9|68331.3|68316.3|68347.9|68332.9|68309.4|68294.4|893
1582796400000|2020-02-27 09:40:00|68331.1|68316.1|68339.8|68324.8|68346|68331|68329.5|68311.8|774
1582796700000|2020-02-27 09:45:00|68339.7|68324.7|68343.4|68328.4|68348.8|68333.8|68334.4|68316.8|832
1582797000000|2020-02-27 09:50:00|68343.6|68328.6|68330.3|68315.3|68353.1|68337.5|68324.9|68307.2|828
1582797300000|2020-02-27 09:55:00|68330.2|68315.2|68335|68320|68348.4|68333.4|68327.6|68312.6|809
1582797600000|2020-02-27 10:00:00|68334.8|68319.8|68334.8|68319.8|68351.2|68334.9|68326|68311|851
1582797900000|2020-02-27 10:05:00|68334.9|68319.9|68345.8|68330.8|68351|68336|68327.3|68312.3|980
1582798200000|2020-02-27 10:10:00|68345.9|68330.9|68312.1|68297.1|68345.9|68330.9|68309|68294|906
1582798500000|2020-02-27 10:15:00|68311.7|68296.7|68312.9|68297.9|68318.9|68303.9|68278.3|68263.3|955
1582798800000|2020-02-27 10:20:00|68312.7|68297.7|68315.8|68300.8|68326.6|68311.6|68297.2|68282.2|955
1582799100000|2020-02-27 10:25:00|68315.9|68300.9|68310.4|68295.4|68333.9|68316.4|68309.7|68292.8|913
1582799400000|2020-02-27 10:30:00|68310.5|68295.5|68310.6|68295.6|68326.7|68311.7|68301.3|68285.9|887
1582799700000|2020-02-27 10:35:00|68311|68296|68303.6|68288.6|68319.3|68304.3|68302.4|68287.4|805
1582800000000|2020-02-27 10:40:00|68303.5|68288.5|68288.1|68273.1|68310.8|68295.8|68282.1|68265.2|873
1582800300000|2020-02-27 10:45:00|68287.9|68272.9|68288.1|68273.1|68303.8|68288.1|68278.9|68263.9|875
1582800600000|2020-02-27 10:50:00|68288|68273|68303|68288|68303.7|68288.7|68285.2|68267.2|749
1582800900000|2020-02-27 10:55:00|68302.9|68287.9|68307.9|68292.9|68315.2|68300|68297.2|68282.2|916
1582801200000|2020-02-27 11:00:00|68308.1|68293.1|68319.9|68304.9|68332.6|68313|68302.5|68285.5|896
1582801500000|2020-02-27 11:05:00|68320.5|68305.5|68299.8|68284.8|68320.5|68305.5|68284.6|68269.6|868
1582801800000|2020-02-27 11:10:00|68299.9|68284.9|68308.5|68293.5|68319.6|68304.6|68298.9|68283.9|868
1582802100000|2020-02-27 11:15:00|68307.9|68292.9|68331.8|68316.8|68334.1|68319.1|68307.9|68291.4|836
1582802400000|2020-02-27 11:20:00|68331.7|68316.7|68315.3|68300.3|68331.8|68316.8|68311|68296|781
1582802700000|2020-02-27 11:25:00|68314.9|68299.9|68332.8|68317.8|68342|68327|68311.4|68296|857
1582803000000|2020-02-27 11:30:00|68332.2|68317.2|68326.8|68311.8|68334.9|68318.6|68309.6|68292|786
1582803300000|2020-02-27 11:35:00|68327.1|68312.1|68319.4|68304.4|68341.9|68324.4|68311.7|68296.7|992
1582803600000|2020-02-27 11:40:00|68318.5|68303.5|68294.9|68279.9|68318.5|68303.5|68277.5|68262.5|976
1582803900000|2020-02-27 11:45:00|68294.8|68279.8|68267.1|68252.1|68299.5|68283.9|68262.7|68247.7|934
1582804200000|2020-02-27 11:50:00|68267|68252|68285.5|68265.5|68287|68270.6|68258.3|68241.8|932
1582804500000|2020-02-27 11:55:00|68283.4|68268.4|68275.1|68260.1|68302.7|68285.3|68275.1|68260.1|915
1582804800000|2020-02-27 12:00:00|68275.5|68260.5|68280.4|68265.4|68297.3|68282.3|68272|68256.5|873
1582805100000|2020-02-27 12:05:00|68280.3|68265.3|68271.7|68256.7|68293.1|68277.2|68265.1|68248.8|892
1582805400000|2020-02-27 12:10:00|68271.8|68256.8|68272.3|68257.3|68280.4|68263.5|68262.6|68246.3|884
1582805700000|2020-02-27 12:15:00|68272|68257|68276.8|68256.8|68277.7|68262.7|68268.1|68251.7|798
1582806000000|2020-02-27 12:20:00|68276.7|68256.7|68267.6|68252.6|68283.1|68266.6|68266.5|68250.3|771
1582806300000|2020-02-27 12:25:00|68267.8|68252.8|68264|68249|68273.7|68258.7|68260.6|68245.6|754
1582806600000|2020-02-27 12:30:00|68263.3|68248.3|68238.4|68223.4|68269.9|68254.9|68208.6|68188.6|965
1582806900000|2020-02-27 12:35:00|68238.5|68223.5|68200.6|68185.6|68238.9|68223.9|68200.6|68183.2|992
1582807200000|2020-02-27 12:40:00|68198.7|68183.7|68174.5|68159.5|68207.8|68192.8|68166.1|68148.8|1031
1582807500000|2020-02-27 12:45:00|68170.8|68155.8|68168.2|68153.2|68190.8|68175.8|68143.6|68126.9|1036
1582807800000|2020-02-27 12:50:00|68169.4|68154.4|68168.7|68153.7|68197.1|68179.3|68161.8|68144.7|1049
1582808100000|2020-02-27 12:55:00|68169|68154|68164.9|68144.9|68182.3|68162.3|68144.4|68124.4|1014
1582808400000|2020-02-27 13:00:00|68165|68145|68169.6|68154.6|68182|68166.7|68157|68140.1|963
1582808700000|2020-02-27 13:05:00|68170.7|68155.7|68155.7|68140.7|68176.1|68158.9|68146.6|68131.6|886
1582809000000|2020-02-27 13:10:00|68155.4|68140.4|68164.1|68149.1|68179.4|68164.4|68151.6|68136.6|994
1582809300000|2020-02-27 13:15:00|68161.6|68146.6|68156.4|68141.4|68166.4|68151.4|68146.1|68131.1|1016
1582809600000|2020-02-27 13:20:00|68157.3|68142.3|68165.8|68150.8|68179.4|68164.4|68155.3|68140.3|1061
1582809900000|2020-02-27 13:25:00|68165.5|68150.5|68167.6|68147.6|68172.1|68155.6|68153.3|68138.3|908
1582810200000|2020-02-27 13:30:00|68168.7|68148.1|68169|68154|68191.3|68176.3|68158.1|68140.2|1069
1582810500000|2020-02-27 13:35:00|68168.8|68153.8|68131.4|68116.4|68170.6|68155.6|68119.2|68104.2|1165
1582810800000|2020-02-27 13:40:00|68131.3|68116.3|68136.8|68121.8|68138.3|68122.6|68119.9|68104.9|1043
1582811100000|2020-02-27 13:45:00|68136.6|68121.6|68103.3|68088.3|68149.5|68134.5|68102|68084.6|1079
1582811400000|2020-02-27 13:50:00|68103.4|68088.4|68107.9|68092.9|68127.4|68111.8|68097.4|68082.4|1052
1582811700000|2020-02-27 13:55:00|68107.8|68092.8|68086.1|68071.1|68116.7|68101.7|68079.5|68062.5|1070
1582812000000|2020-02-27 14:00:00|68085.7|68070.7|68100.3|68085.3|68103|68086.5|68074.1|68059.1|1003
1582812300000|2020-02-27 14:05:00|68099.9|68084.9|68101|68086|68113.5|68098|68085.3|68070.3|1021
1582812600000|2020-02-27 14:10:00|68100.5|68085.5|68141.5|68121.5|68171.9|68151.9|68089.9|68073.6|1148
1582812900000|2020-02-27 14:15:00|68136.4|68121.4|68120|68105|68143.1|68124.8|68114.3|68099.1|1068
1582813200000|2020-02-27 14:20:00|68120.1|68105.1|68093.6|68078.6|68120.3|68105.3|68092|68075.3|1002
1582813500000|2020-02-27 14:25:00|68093.5|68078.5|68097.1|68077.1|68113|68098|68070.9|68052.2|991
1582813800000|2020-02-27 14:30:00|68097.2|68077.2|68094.8|68079.8|68125.9|68110.2|68080.2|68062.7|1269
1582814100000|2020-02-27 14:35:00|68094.9|68079.9|68105.4|68090.4|68108.4|68092.2|68074.5|68057.4|1177
1582814400000|2020-02-27 14:40:00|68105.7|68090.7|68050.2|68030.2|68110|68095|68043|68023|1156
1582814700000|2020-02-27 14:45:00|68047.3|68027.3|68066|68046|68068.4|68048.4|68030.9|68012.3|1130
1582815000000|2020-02-27 14:50:00|68066.1|68046.1|68104.6|68084.6|68106.4|68086.4|68063.5|68043.5|1168
1582815300000|2020-02-27 14:55:00|68104.7|68084.7|68082.8|68062.8|68128.1|68110.5|68078.5|68061.7|1173
1582815600000|2020-02-27 15:00:00|68083|68063|68010.1|67995.1|68109.1|68089.1|68007.3|67991.5|1229
1582815900000|2020-02-27 15:05:00|68010|67995|67993.9|67978.9|68021.4|68004.1|67981.5|67966.5|1200
1582816200000|2020-02-27 15:10:00|67993.8|67978.8|67972.4|67957.4|68004.2|67989.2|67966.6|67951.6|1199
1582816500000|2020-02-27 15:15:00|67971.8|67956.8|67994.8|67979.8|67998.2|67983.2|67954.3|67935.6|1195
1582816800000|2020-02-27 15:20:00|67995.7|67980.7|67961.4|67946.4|68005.5|67990.5|67949.8|67933.8|1144
1582817100000|2020-02-27 15:25:00|67962|67947|67957.6|67942.6|67974.4|67959.4|67944.4|67929.4|1146
1582817400000|2020-02-27 15:30:00|67956.9|67941.9|67908.7|67893.7|67968.1|67953.1|67907.6|67892.6|1196
1582817700000|2020-02-27 15:35:00|67908.9|67893.9|67951.5|67936.5|67971.7|67954.1|67908.6|67893.6|1137
1582818000000|2020-02-27 15:40:00|67951.1|67936.1|67911.3|67896.3|67953.5|67937|67900.6|67885.6|1136
1582818300000|2020-02-27 15:45:00|67912|67897|67993.5|67978.5|67994|67979|67911.7|67896.7|1184
1582818600000|2020-02-27 15:50:00|67993.4|67978.4|67981.8|67966.8|68025.2|68008.9|67973.3|67955.7|1125
1582818900000|2020-02-27 15:55:00|67980.2|67965.2|68039.6|68019.6|68039.7|68023|67966.5|67951.5|1157
1582819200000|2020-02-27 16:00:00|68040|68020|68021.4|68006.4|68054.5|68039.5|68005.8|67987.5|1185
1582819500000|2020-02-27 16:05:00|68021.8|68006.8|68090.2|68075.2|68108.1|68088.1|68012.5|67997.5|1261
1582819800000|2020-02-27 16:10:00|68091.7|68076.7|68088.6|68073.6|68098|68080.7|68021|67997.7|1250
1582820100000|2020-02-27 16:15:00|68088.4|68073.4|68080.8|68065.8|68100.7|68085.7|68063.3|68045.6|1083
1582820400000|2020-02-27 16:20:00|68082.4|68062.4|68059.5|68044.5|68114.4|68096|68054.6|68038.9|1028
1582820700000|2020-02-27 16:25:00|68059.3|68044.3|68067.5|68052.5|68091.1|68075.7|68059.2|68041.9|1031
1582821000000|2020-02-27 16:30:00|68064.9|68049.9|68100.3|68085.3|68101.4|68085.9|68046|68030.1|1129
1582821300000|2020-02-27 16:35:00|68099.2|68084.2|68085.9|68070.9|68121.9|68106.9|68081|68063|1034
1582821600000|2020-02-27 16:40:00|68085.8|68070.8|68076.6|68061.6|68101.9|68085.7|68076.1|68061.1|972
1582821900000|2020-02-27 16:45:00|68077.1|68062.1|68064.3|68049.3|68081.1|68066.1|68058.5|68041.1|999
1582822200000|2020-02-27 16:50:00|68064.2|68049.2|68065.1|68050.1|68077|68060.1|68043.5|68025.7|1003
1582822500000|2020-02-27 16:55:00|68064.7|68049.7|68090.4|68075.4|68100.9|68083.1|68057.2|68040.7|1067
1582822800000|2020-02-27 17:00:00|68090.3|68075.3|68114.8|68099.8|68135.2|68115.2|68080.2|68062.3|1081
1582823100000|2020-02-27 17:05:00|68114.6|68099.6|68142.4|68122.4|68147.5|68131.1|68110.8|68094.3|1046
1582823400000|2020-02-27 17:10:00|68142.9|68122.9|68151.5|68136.5|68158.8|68140.5|68130.2|68110.2|1047
1582823700000|2020-02-27 17:15:00|68151.2|68136.2|68135|68115|68160.7|68140.7|68124.4|68107.1|1059
1582824000000|2020-02-27 17:20:00|68135.2|68115.2|68116.8|68101.8|68148.5|68128.8|68112.5|68094.5|1090
1582824300000|2020-02-27 17:25:00|68119.2|68099.2|68118.2|68103.2|68126|68109.4|68108.1|68090.7|941
1582824600000|2020-02-27 17:30:00|68117.7|68102.7|68123.5|68108.5|68135.6|68118.5|68116.1|68098.6|1056
1582824900000|2020-02-27 17:35:00|68123.6|68108.6|68153.6|68133.6|68158.7|68140.3|68123.4|68106|1018
1582825200000|2020-02-27 17:40:00|68153.1|68133.1|68122.8|68107.8|68153.1|68133.8|68116.8|68099.1|1000
1582825500000|2020-02-27 17:45:00|68121.6|68106.6|68122|68107|68126.8|68111.6|68109.6|68092.8|1007
1582825800000|2020-02-27 17:50:00|68122.1|68107.1|68134.5|68119.5|68145.7|68127.9|68111.3|68093.9|921
1582826100000|2020-02-27 17:55:00|68133.7|68118.7|68069.1|68049.1|68134.5|68119.5|68064.7|68048.8|1130
1582826400000|2020-02-27 18:00:00|68066.4|68051.4|68073.6|68053.6|68078.7|68060.6|68038.2|68019|1089
1582826700000|2020-02-27 18:05:00|68071.6|68051.6|68069.4|68049.4|68076.8|68056.8|68039.5|68023.2|1026
1582827000000|2020-02-27 18:10:00|68069.6|68049.6|68061.3|68046.3|68073.6|68055.6|68052.3|68033.5|812
1582827300000|2020-02-27 18:15:00|68064.1|68044.1|68033.7|68013.7|68064.1|68045.3|68027.9|68011.5|906
1582827600000|2020-02-27 18:20:00|68030.8|68015.8|68024.7|68009.7|68043.5|68025.9|68017.5|68000|944
1582827900000|2020-02-27 18:25:00|68024.5|68009.5|68024.8|68009.8|68045.9|68028.8|68023.8|68006.5|876
1582828200000|2020-02-27 18:30:00|68024.3|68009.3|68018.4|68003.4|68032.7|68016.4|68015.2|67997.1|828
1582828500000|2020-02-27 18:35:00|68018|68003|68010.1|67990.1|68027.7|68009.7|68002.1|67985.7|990
1582828800000|2020-02-27 18:40:00|68010.2|67990.2|67984.8|67964.8|68025.2|68007.3|67978.9|67959.1|1082
1582829100000|2020-02-27 18:45:00|67984.6|67964.6|68010|67995|68013.4|67997.6|67973.2|67955.1|1066
1582829400000|2020-02-27 18:50:00|68012.3|67992.3|68034.5|68014.5|68034.5|68016.8|67994.2|67975.7|996
1582829700000|2020-02-27 18:55:00|68034.1|68014.1|68001.2|67986.2|68061.1|68041.1|68000.7|67983.6|1141
1582830000000|2020-02-27 19:00:00|68001|67986|68000.3|67980.3|68018.4|67998.4|67991.6|67973.6|1117
1582830300000|2020-02-27 19:05:00|68000.8|67980.8|67998.8|67983.8|68007.5|67989.8|67992.3|67976.8|1030
1582830600000|2020-02-27 19:10:00|67998.9|67983.9|67994.8|67974.8|67998.9|67983.9|67983.2|67965.9|951
1582830900000|2020-02-27 19:15:00|67995|67975|67975.3|67960.3|68003.5|67985.4|67973.1|67957.7|930
1582831200000|2020-02-27 19:20:00|67975|67960|67994.7|67974.7|67994.9|67978.1|67970.4|67952.9|853
1582831500000|2020-02-27 19:25:00|67991.1|67976.1|68019.7|68004.7|68023.8|68008.7|67982.3|67967.3|867
1582831800000|2020-02-27 19:30:00|68018.6|68003.6|68009.6|67994.6|68020.4|68005.4|68002|67986.8|862
1582832100000|2020-02-27 19:35:00|68009.4|67994.4|68013.4|67998.4|68027.5|68011.8|68007.1|67992.1|895
1582832400000|2020-02-27 19:40:00|68013.6|67998.6|68018.3|68003.3|68021.1|68005.6|68004.1|67986.8|850
1582832700000|2020-02-27 19:45:00|68017.8|68002.8|68020.6|68005.6|68031.3|68014.7|68011.1|67994.9|851
1582833000000|2020-02-27 19:50:00|68020.5|68005.5|68019.2|68004.2|68028.5|68013.5|68018|68001|829
1582833300000|2020-02-27 19:55:00|68019.1|68004.1|68017.5|68002.5|68023.9|68008.9|68006.6|67990.9|819
1582833600000|2020-02-27 20:00:00|68018.1|68003.1|68017.8|67997.8|68034.2|68019.2|68011.5|67992.7|977
1582833900000|2020-02-27 20:05:00|68018|67998|68052.6|68032.6|68054.8|68037.5|68017|67998|963
1582834200000|2020-02-27 20:10:00|68050|68035|68040.4|68020.4|68062.1|68044.9|68037.9|68020.4|900
1582834500000|2020-02-27 20:15:00|68040.7|68020.7|68033.3|68018.3|68046.2|68029|68033.3|68015.9|819
1582834800000|2020-02-27 20:20:00|68034.6|68019.6|68033|68013|68044.8|68027.3|68030.1|68013|761
1582835100000|2020-02-27 20:25:00|68033.1|68013.1|68021.1|68006.1|68038.5|68021.3|68020.2|68003.4|859
1582835400000|2020-02-27 20:30:00|68021.2|68006.2|68024.7|68009.7|68031.1|68015.1|68016.4|67999.9|764
1582835700000|2020-02-27 20:35:00|68024.6|68009.6|68001|67986|68027.4|68010.6|68001|67986|812
1582836000000|2020-02-27 20:40:00|68001.5|67986.5|67985.4|67965.4|68004.4|67988.5|67982.8|67965.2|857
1582836300000|2020-02-27 20:45:00|67983.6|67968.6|67993|67973|68006.5|67990|67978.9|67960.8|929
1582836600000|2020-02-27 20:50:00|67993.3|67973.3|67974.1|67959.1|67993.9|67976.9|67972|67954.8|925
1582836900000|2020-02-27 20:55:00|67973.3|67958.3|67986.7|67966.7|67987.3|67969.5|67971.3|67954.8|962
1582837200000|2020-02-27 21:00:00|67986.6|67966.6|67986.8|67966.8|68019.6|67999.6|67984.4|67966.5|943
1582837500000|2020-02-27 21:05:00|67986.5|67966.5|67969.1|67949.1|67989.5|67971.4|67966.2|67948.3|582
1582837800000|2020-02-27 21:10:00|67969.2|67949.2|67958.6|67938.6|67970|67952.1|67953.7|67936.1|704
1582838100000|2020-02-27 21:15:00|67958.9|67938.9|67974.3|67954.3|67987.3|67969.7|67957.3|67937.7|612
1582838400000|2020-02-27 21:20:00|67974.1|67954.1|67971.8|67951.8|67974.1|67956.9|67954.7|67937.1|569
1582838700000|2020-02-27 21:25:00|67971.6|67951.6|67989.7|67969.7|67989.8|67969.8|67968.5|67950.9|618
1582839000000|2020-02-27 21:30:00|67989.3|67969.3|67978.3|67958.3|67991.8|67971.8|67971.8|67951.8|561
1582839300000|2020-02-27 21:35:00|67978|67958|67958.1|67938.1|67979.2|67959.2|67948.7|67928.7|435
1582839600000|2020-02-27 21:40:00|67957.7|67937.7|67957|67937|67960.9|67940.9|67947.4|67927.4|426
1582839900000|2020-02-27 21:45:00|67956.7|67936.7|67955.8|67935.8|67957.6|67937.6|67948.9|67928.9|534
1582840200000|2020-02-27 21:50:00|67955.6|67935.6|67939.9|67919.9|67956.6|67936.6|67938.5|67916.9|562
1582840500000|2020-02-27 21:55:00|67940.2|67920.2|67946.7|67907.8|67947.1|67927.1|67919.4|67894.4|709
1582840800000|2020-02-27 22:00:00|67942.7|67909|67911.9|67891.9|67943.9|67913.3|67910.4|67890.1|162
1582841100000|2020-02-27 22:05:00|67916.4|67889.8|67911.8|67891.8|67929.4|67899.4|67910.6|67876|466
1582841400000|2020-02-27 22:10:00|67911.9|67891.9|67923.8|67903.8|67927.1|67906.7|67910.6|67884.6|486
1582841700000|2020-02-27 22:15:00|67924.3|67904.3|67918.4|67895.1|67925.8|67905.8|67908.7|67885.2|569
1582842000000|2020-02-27 22:20:00|67918.2|67895|67923.6|67903.6|67924.5|67904.5|67907.6|67886.2|624
1582842300000|2020-02-27 22:25:00|67923.7|67903.7|67926.8|67906.8|67928.4|67907.1|67910.8|67887.2|457
1582842600000|2020-02-27 22:30:00|67926.9|67906.9|67920.6|67900.6|67934.5|67910.5|67920|67897|355
1582842900000|2020-02-27 22:35:00|67920.8|67900.8|67925.6|67904.5|67926.4|67905.5|67916.9|67889.7|355
1582843200000|2020-02-27 22:40:00|67925|67905|67920.5|67891.8|67926.5|67905.3|67914.5|67890.9|583
1582843500000|2020-02-27 22:45:00|67919.6|67893|67914.5|67894.5|67920.8|67898.6|67914.1|67892.5|413
1582843800000|2020-02-27 22:50:00|67914.7|67894.7|67920.7|67899.5|67921.6|67900.6|67912.4|67891.9|363
1582844100000|2020-02-27 22:55:00|67920.6|67900.1|67922.6|67899.7|67923.9|67903.6|67920.4|67896.9|439
1582844400000|2020-02-27 23:00:00|67922.2|67900.6|67921.6|67901.6|67928.7|67908.7|67911.2|67891.2|677
1582844700000|2020-02-27 23:05:00|67923.3|67902.7|67936.5|67916.5|67945.9|67925.9|67922.3|67902.3|613
1582845000000|2020-02-27 23:10:00|67936.3|67916.3|67935.9|67915.9|67936.5|67916.5|67924.2|67904.2|631
1582845300000|2020-02-27 23:15:00|67935.7|67915.7|67929.4|67909.4|67939.5|67919.5|67925.6|67905.6|621
1582845600000|2020-02-27 23:20:00|67929.3|67909.3|67932|67912|67933.2|67913.2|67927.3|67907.3|633
1582845900000|2020-02-27 23:25:00|67931.9|67911.9|67949.1|67929.1|67950.7|67930.7|67929.1|67909.1|678
1582846200000|2020-02-27 23:30:00|67949.2|67929.2|67947.3|67927.3|67955|67935|67946.6|67926.6|643
1582846500000|2020-02-27 23:35:00|67947.5|67927.5|67932.7|67912.7|67950.1|67930.1|67919.6|67899.6|740
1582846800000|2020-02-27 23:40:00|67933|67913|67940.1|67920.1|67943.5|67923.5|67929.5|67909.5|607
1582847100000|2020-02-27 23:45:00|67940.3|67920.3|67947.3|67927.3|67947.4|67927.4|67938|67918|585
1582847400000|2020-02-27 23:50:00|67947.4|67927.4|67948.2|67928.2|67950.6|67930.6|67941.7|67921.7|412
1582847700000|2020-02-27 23:55:00|67948.3|67928.3|67960.5|67940.5|67962.5|67942.5|67947.9|67927.9|437
1582848000000|2020-02-28 00:00:00|67960.8|67940.8|67909.7|67889.7|67969.9|67949.9|67906|67886|780
1582848300000|2020-02-28 00:05:00|67909.6|67889.6|67935.5|67915.5|67936|67916|67906.2|67886.2|761
1582848600000|2020-02-28 00:10:00|67935.9|67915.9|67936.1|67916.1|67940.1|67920.1|67920.8|67900.8|676
1582848900000|2020-02-28 00:15:00|67935.5|67915.5|67943|67923|67948.8|67928.8|67933.1|67913.1|695
1582849200000|2020-02-28 00:20:00|67942.7|67922.7|67954.4|67934.4|67955.2|67935.2|67938.2|67918.2|500
1582849500000|2020-02-28 00:25:00|67954.5|67934.5|67958|67938|67959.6|67939.6|67951.8|67931.8|542
1582849800000|2020-02-28 00:30:00|67958.1|67938.1|67957.5|67937.5|67960.6|67940.6|67954.1|67934.1|554
1582850100000|2020-02-28 00:35:00|67957.8|67937.8|67953.1|67933.1|67961.8|67941.8|67951.9|67931.9|480
1582850400000|2020-02-28 00:40:00|67953.3|67933.3|67950.4|67930.4|67955.9|67935.9|67947.2|67927.2|491
1582850700000|2020-02-28 00:45:00|67950.3|67930.3|67946.7|67926.7|67953.8|67933.8|67946.4|67926.4|373
1582851000000|2020-02-28 00:50:00|67946.8|67926.8|67956.9|67936.9|67956.9|67936.9|67944|67924|452
1582851300000|2020-02-28 00:55:00|67956.8|67936.8|67959.3|67939.3|67959.6|67939.6|67946.4|67926.4|574
1582851600000|2020-02-28 01:00:00|67959|67939|67976.7|67956.7|67986.1|67966.1|67957.5|67937.5|729
1582851900000|2020-02-28 01:05:00|67976.6|67956.6|67969.8|67949.8|67977.3|67957.3|67961.1|67941.1|594
1582852200000|2020-02-28 01:10:00|67969.7|67949.7|67971.3|67951.3|67982.3|67962.3|67965|67945|619
1582852500000|2020-02-28 01:15:00|67971.5|67951.5|67972.3|67952.3|67975.3|67955.3|67965.7|67945.7|559
1582852800000|2020-02-28 01:20:00|67972.4|67952.4|67968.4|67948.4|67977.2|67957.2|67962.3|67942.3|553
1582853100000|2020-02-28 01:25:00|67968.6|67948.6|67969.3|67949.3|67974.1|67954.1|67964.2|67944.2|650
1582853400000|2020-02-28 01:30:00|67969.2|67949.2|67991.8|67971.8|67994.8|67974.8|67965.5|67945.5|708
1582853700000|2020-02-28 01:35:00|67992.8|67972.8|67981.5|67961.5|67992.8|67972.8|67979.9|67959.9|531
1582854000000|2020-02-28 01:40:00|67981.4|67961.4|67987.8|67967.8|67990.7|67970.7|67977.3|67957.3|551
1582854300000|2020-02-28 01:45:00|67987.7|67967.7|67999.1|67979.1|68003.3|67983.3|67983|67963|537
1582854600000|2020-02-28 01:50:00|67998.7|67978.7|68019.3|67999.3|68025.9|68005.9|67995|67976|660
1582854900000|2020-02-28 01:55:00|68018.9|67998.9|68012|67992|68024.6|68004.6|68010.4|67990.4|567
1582855200000|2020-02-28 02:00:00|68012.7|67992.7|68027.2|68007.2|68047.9|68027.9|68010.3|67990.3|640
1582855500000|2020-02-28 02:05:00|68027.1|68007.1|68019.2|67999.2|68028.4|68008.4|68015|67995|623
1582855800000|2020-02-28 02:10:00|68019.6|67999.6|68008.9|67988.9|68021.3|68001.3|68007.7|67987.7|635
1582856100000|2020-02-28 02:15:00|68009.4|67989.4|68008.4|67988.4|68013.1|67993.1|68006.9|67987.7|583
1582856400000|2020-02-28 02:20:00|68008|67988|68024.1|68004.1|68024.1|68004.1|68007.2|67987.2|487
1582856700000|2020-02-28 02:25:00|68023.2|68003.2|68008.6|67988.6|68026.8|68009.3|68005.5|67985.5|683
1582857000000|2020-02-28 02:30:00|68008.5|67988.5|68004.4|67984.4|68009.6|67990.3|67992.2|67972.3|671
1582857300000|2020-02-28 02:35:00|68003.7|67983.7|68014.8|67994.8|68027.8|68007.8|67999.5|67979.5|762
1582857600000|2020-02-28 02:40:00|68014.6|67994.6|68020.2|68000.2|68025|68005|68013.8|67993.8|509
1582857900000|2020-02-28 02:45:00|68020.6|68000.6|68017|67997|68020.7|68000.7|68009|67989|554
1582858200000|2020-02-28 02:50:00|68016.5|67996.5|68019.2|67999.2|68020|68000|68010.7|67991.8|551
1582858500000|2020-02-28 02:55:00|68019.9|67999.9|68023.9|68003.9|68025|68005|68015.5|67995.5|739
1582858800000|2020-02-28 03:00:00|68023.7|68003.7|68032.4|68012.4|68033.2|68013.2|68023.5|68003.5|654
1582859100000|2020-02-28 03:05:00|68032.5|68012.5|68033.2|68013.2|68035.6|68015.6|68026|68006|684
1582859400000|2020-02-28 03:10:00|68033.9|68013.9|68029.1|68009.1|68035.7|68015.7|68019.7|67999.7|786
1582859700000|2020-02-28 03:15:00|68029|68009|68031.3|68011.3|68036.1|68016.5|68025.3|68008|665
1582860000000|2020-02-28 03:20:00|68030.9|68010.9|68019.2|67999.2|68033.8|68013.8|68018.7|67998.7|667
1582860300000|2020-02-28 03:25:00|68019.1|67999.1|68016.4|67996.4|68022.9|68002.9|68011.7|67991.7|750
1582860600000|2020-02-28 03:30:00|68016.5|67996.5|68012.4|67992.4|68022.2|68002.2|68009.3|67989.3|859
1582860900000|2020-02-28 03:35:00|68012.8|67992.8|68002.1|67982.1|68014|67994|67985.8|67965.8|813
1582861200000|2020-02-28 03:40:00|68002.2|67982.2|67981.2|67961.2|68003.5|67983.5|67974.7|67956.6|799
1582861500000|2020-02-28 03:45:00|67980.9|67960.9|67985.5|67965.5|67992.8|67972.8|67979|67959|751
1582861800000|2020-02-28 03:50:00|67985.1|67965.1|68003.4|67983.4|68011.8|67991.8|67982.2|67962.2|859
1582862100000|2020-02-28 03:55:00|68003.5|67983.5|68019.5|67999.5|68020.2|68000.2|68003.2|67983.2|745
1582862400000|2020-02-28 04:00:00|68019|67999|68010|67990|68027.2|68007.2|68009.3|67989.3|648
1582862700000|2020-02-28 04:05:00|68010.4|67990.4|68000.5|67980.5|68011.9|67991.9|67998.8|67978.8|693
1582863000000|2020-02-28 04:10:00|68000.4|67980.4|68001.3|67981.3|68003.2|67983.2|67994|67974|670
1582863300000|2020-02-28 04:15:00|68001.7|67981.7|68001.6|67981.6|68006.2|67986.2|67992.6|67972.6|659
1582863600000|2020-02-28 04:20:00|68001.5|67981.5|67994.4|67974.4|68001.5|67981.5|67989.7|67969.7|633
1582863900000|2020-02-28 04:25:00|67994.5|67974.5|67983.7|67963.7|67994.5|67974.5|67980.4|67960.4|575
1582864200000|2020-02-28 04:30:00|67983.6|67963.6|67987.1|67967.1|67988.2|67968.2|67982.7|67962.7|471
1582864500000|2020-02-28 04:35:00|67986.8|67966.8|67978.6|67958.6|67987.3|67967.3|67976.6|67956.6|560
1582864800000|2020-02-28 04:40:00|67978.4|67958.4|67966.3|67946.3|67978.8|67958.8|67966.2|67946.2|657
1582865100000|2020-02-28 04:45:00|67966.4|67946.4|67966.8|67946.8|67972.8|67952.8|67963.3|67943.3|487
1582865400000|2020-02-28 04:50:00|67967|67947|67959.3|67939.3|67967|67947|67959.2|67939.2|538
1582865700000|2020-02-28 04:55:00|67959.7|67939.7|67973.8|67953.8|67974.1|67954.1|67955.1|67935.1|644
1582866000000|2020-02-28 05:00:00|67973.3|67953.3|67981.5|67961.5|67985|67965|67972.4|67952.4|616
1582866300000|2020-02-28 05:05:00|67981.7|67961.7|67963.6|67943.6|67982.1|67962.1|67959.4|67939.4|771
1582866600000|2020-02-28 05:10:00|67963.5|67943.5|67960.7|67940.7|67970.3|67950.3|67959.3|67939.3|646
1582866900000|2020-02-28 05:15:00|67960.6|67940.6|67974.3|67954.3|67974.5|67954.5|67952.8|67932.8|559
1582867200000|2020-02-28 05:20:00|67974.4|67954.4|67936.2|67916.2|67974.5|67954.5|67935.9|67915.9|673
1582867500000|2020-02-28 05:25:00|67936.5|67916.5|67934.7|67914.7|67936.5|67916.5|67912.1|67892.1|766
1582867800000|2020-02-28 05:30:00|67934.6|67914.6|67949.5|67929.5|67953.9|67933.9|67934.4|67914.4|786
1582868100000|2020-02-28 05:35:00|67948.1|67928.1|67940.6|67920.6|67958.8|67938.8|67940.1|67920.1|651
1582868400000|2020-02-28 05:40:00|67940.5|67920.5|67949.6|67929.6|67957.6|67937.6|67940.3|67920.3|724
1582868700000|2020-02-28 05:45:00|67949.4|67929.4|67928|67908|67950.2|67930.2|67924.4|67904.4|789
1582869000000|2020-02-28 05:50:00|67928.3|67908.3|67933.4|67913.4|67935|67915|67920.8|67900.8|691
1582869300000|2020-02-28 05:55:00|67933.1|67913.1|67935.8|67915.8|67937.7|67917.7|67921.3|67901.3|713
1582869600000|2020-02-28 06:00:00|67936.4|67916.4|67897.9|67877.9|67944.4|67924.4|67886.5|67868|1016
1582869900000|2020-02-28 06:05:00|67898|67878|67895.9|67875.9|67907.6|67887.6|67885.4|67867.4|943
1582870200000|2020-02-28 06:10:00|67896|67876|67903.3|67883.3|67911|67893|67891.1|67873.5|787
1582870500000|2020-02-28 06:15:00|67902.9|67882.9|67920.8|67900.8|67927|67907|67901|67882.9|866
1582870800000|2020-02-28 06:20:00|67921.1|67901.1|67921|67901|67931|67913.7|67917.2|67898.9|749
1582871100000|2020-02-28 06:25:00|67921.1|67901.1|67917.5|67897.5|67931.6|67914.1|67911.6|67894|841
1582871400000|2020-02-28 06:30:00|67918.1|67898.1|67908.2|67888.2|67930.1|67910.6|67905.4|67887|761
1582871700000|2020-02-28 06:35:00|67908.3|67888.3|67906.5|67886.5|67920.6|67901.7|67905.1|67885.1|700
1582872000000|2020-02-28 06:40:00|67907|67887|67904.8|67884.8|67910.8|67890.8|67890.7|67871.1|766
1582872300000|2020-02-28 06:45:00|67905.3|67885.3|67904.5|67884.5|67907.3|67887.3|67887.8|67870.1|762
1582872600000|2020-02-28 06:50:00|67904.7|67884.7|67902.6|67882.6|67914.7|67897.3|67901.8|67881.8|701
1582872900000|2020-02-28 06:55:00|67902.7|67882.7|67930.6|67915.6|67930.8|67915.6|67901.5|67882.4|818
1582873200000|2020-02-28 07:00:00|67932.8|67912.8|67934.1|67914.1|67940.7|67920.7|67914.4|67894.4|936
1582873500000|2020-02-28 07:05:00|67934.2|67914.2|67929.1|67909.1|67941|67921|67913.8|67894.4|992
1582873800000|2020-02-28 07:10:00|67929|67909|67956.5|67936.5|67956.6|67936.6|67926|67906.3|822
1582874100000|2020-02-28 07:15:00|67956.3|67936.3|67966.2|67946.2|67968.2|67948.2|67942.5|67925.5|884
1582874400000|2020-02-28 07:20:00|67965.8|67945.8|67971.7|67951.7|67980.4|67962.9|67950.7|67932.1|896
1582874700000|2020-02-28 07:25:00|67971.9|67951.9|67943.3|67923.3|67972|67953.2|67933.8|67916|850
1582875000000|2020-02-28 07:30:00|67943.1|67923.1|67922.2|67902.2|67956.7|67938.6|67910.8|67892.9|1046
1582875300000|2020-02-28 07:35:00|67922.1|67902.1|67942.4|67922.4|67948.8|67928.8|67921.1|67901.1|988
1582875600000|2020-02-28 07:40:00|67942.1|67922.1|67962.4|67942.4|67969.6|67949.6|67934.4|67914.4|986
1582875900000|2020-02-28 07:45:00|67962.7|67942.7|67952.6|67932.6|67985|67965|67936|67916|1025
1582876200000|2020-02-28 07:50:00|67952.7|67932.7|67971.9|67956.9|67986.9|67969.3|67951.3|67931.3|1015
1582876500000|2020-02-28 07:55:00|67972.3|67957.3|67968.4|67948.4|67994.3|67976.9|67965.1|67948.4|944
1582876800000|2020-02-28 08:00:00|67968.3|67948.3|67911.3|67896.3|67971|67951|67908.4|67890.3|1168
1582877100000|2020-02-28 08:05:00|67911|67896|67857.9|67842.9|67917.5|67902.5|67857.6|67840.1|1144
1582877400000|2020-02-28 08:10:00|67858.3|67843.3|67842.5|67822.5|67859|67844|67815.5|67799.1|1172
1582877700000|2020-02-28 08:15:00|67840|67825|67797.1|67782.1|67846.5|67831.5|67777.9|67758.6|1108
1582878000000|2020-02-28 08:20:00|67797.2|67782.2|67795.9|67780.9|67826.5|67809.1|67766.5|67748.6|1131
1582878300000|2020-02-28 08:25:00|67796.2|67781.2|67787.5|67767.5|67799.6|67782|67767.2|67751.6|1027
1582878600000|2020-02-28 08:30:00|67787.7|67767.7|67853|67838|67862.9|67845.5|67783|67766.1|1074
1582878900000|2020-02-28 08:35:00|67853.1|67838.1|67828.6|67813.6|67861.3|67844.3|67815.1|67795.1|1168
1582879200000|2020-02-28 08:40:00|67828.8|67813.8|67806.8|67791.8|67842.3|67825.7|67805.8|67789.1|1078
1582879500000|2020-02-28 08:45:00|67809.3|67789.3|67788.5|67773.5|67831.1|67813.5|67785.5|67767.8|1130
1582879800000|2020-02-28 08:50:00|67788.3|67773.3|67764.4|67744.4|67794.6|67778.4|67759|67740.9|1035
1582880100000|2020-02-28 08:55:00|67764.5|67744.5|67731.3|67711.3|67772.9|67757.9|67731|67711|1009
1582880400000|2020-02-28 09:00:00|67731.6|67711.6|67737.6|67722.6|67762.3|67745.7|67730.8|67710.8|1083
1582880700000|2020-02-28 09:05:00|67738|67723|67712|67697|67742|67727|67701.3|67683.6|1032
1582881000000|2020-02-28 09:10:00|67711.8|67696.8|67650.6|67635.6|67720.3|67702.9|67650.3|67633.3|1025
1582881300000|2020-02-28 09:15:00|67651.1|67636.1|67689|67674|67691.5|67674.1|67639.2|67622.9|1079
1582881600000|2020-02-28 09:20:00|67691|67671|67701.5|67681.5|67711.9|67696.4|67672.3|67657.3|1087
1582881900000|2020-02-28 09:25:00|67701.1|67681.1|67657.2|67642.2|67704.1|67689.1|67656.6|67636.6|1064
1582882200000|2020-02-28 09:30:00|67657.4|67642.4|67642.8|67627.8|67658.2|67643.2|67638.5|67622.6|1048
1582882500000|2020-02-28 09:35:00|67643|67628|67642.7|67627.7|67661.1|67644.7|67639.1|67622.9|974
1582882800000|2020-02-28 09:40:00|67642|67627|67668|67648|67668|67651.6|67614.1|67597.2|1075
1582883100000|2020-02-28 09:45:00|67667.9|67647.9|67693.1|67673.1|67705.7|67690.7|67663.9|67647.9|1101
1582883400000|2020-02-28 09:50:00|67689.5|67674.5|67679.1|67664.1|67710.3|67693|67674|67658.2|1061
1582883700000|2020-02-28 09:55:00|67678.2|67663.2|67666|67646|67679.5|67663.8|67650.2|67635.2|1047
1582884000000|2020-02-28 10:00:00|67667.1|67647.1|67726.1|67711.1|67731.7|67716.7|67663.5|67647.1|1116
1582884300000|2020-02-28 10:05:00|67726.2|67711.2|67723.8|67708.8|67741.6|67725.6|67713.6|67698.6|1022
1582884600000|2020-02-28 10:10:00|67724.4|67709.4|67700.4|67685.4|67724.6|67709.6|67697.9|67682.9|922
1582884900000|2020-02-28 10:15:00|67700.7|67685.7|67721.4|67706.4|67726|67708.4|67675.4|67660.4|984
1582885200000|2020-02-28 10:20:00|67721.5|67706.5|67762.6|67747.6|67766.6|67751.6|67720|67702.8|963
1582885500000|2020-02-28 10:25:00|67762.5|67747.5|67759.3|67744.3|67778.9|67763.9|67741.3|67726.3|968
1582885800000|2020-02-28 10:30:00|67759.5|67744.5|67749.2|67734.2|67777.2|67762.2|67748|67733|972
1582886100000|2020-02-28 10:35:00|67748.4|67733.4|67754.7|67739.7|67758|67743|67726.8|67711.8|919
1582886400000|2020-02-28 10:40:00|67754.6|67739.6|67752.7|67737.7|67760.9|67745.9|67743.5|67728.5|910
1582886700000|2020-02-28 10:45:00|67752.5|67737.5|67709.1|67694.1|67756.3|67739.4|67709.1|67694.1|868
1582887000000|2020-02-28 10:50:00|67708.7|67693.7|67704.1|67689.1|67717.9|67702.9|67696.2|67680|884
1582887300000|2020-02-28 10:55:00|67704.4|67689.4|67728.7|67713.7|67732.2|67717.2|67681.6|67666.6|1037
1582887600000|2020-02-28 11:00:00|67730.2|67715.2|67691.2|67676.2|67739.4|67724.4|67684|67669|1001
1582887900000|2020-02-28 11:05:00|67691.4|67676.4|67721.9|67706.9|67722.4|67707.4|67677.7|67662.7|975
1582888200000|2020-02-28 11:10:00|67722.3|67707.3|67755.8|67740.8|67765.6|67750.6|67715.8|67699.4|957
1582888500000|2020-02-28 11:15:00|67756.4|67741.4|67767.3|67752.3|67767.4|67752.4|67737.6|67722.6|920
1582888800000|2020-02-28 11:20:00|67767.1|67752.1|67778.6|67763.6|67779|67764|67753.4|67737.1|890
1582889100000|2020-02-28 11:25:00|67778.5|67763.5|67856.3|67841.3|67864.8|67846.8|67778.1|67763.1|1011
1582889400000|2020-02-28 11:30:00|67859|67839|67860.5|67845.5|67909.7|67892|67855.9|67839|1111
1582889700000|2020-02-28 11:35:00|67860.3|67845.3|67864.8|67849.8|67877|67860.4|67852.9|67837.9|932
1582890000000|2020-02-28 11:40:00|67864.9|67849.9|67909.1|67894.1|67909.4|67894.4|67864.6|67849.6|956
1582890300000|2020-02-28 11:45:00|67909.4|67894.4|67882.1|67867.1|67918|67903|67877.4|67862.4|962
1582890600000|2020-02-28 11:50:00|67881|67866|68014.3|67994.3|68015.5|67995.5|67880.8|67865.8|1088
1582890900000|2020-02-28 11:55:00|68012.9|67992.9|67980|67960|68025.9|68005.9|67962.1|67942.1|1201
1582891200000|2020-02-28 12:00:00|67975.8|67960.8|67986.7|67971.7|68001.2|67986.2|67968.2|67951.2|1068
1582891500000|2020-02-28 12:05:00|67986.6|67971.6|67945.4|67930.4|67998.1|67981.2|67939.4|67921.3|1025
1582891800000|2020-02-28 12:10:00|67945.8|67930.8|67969|67954|67970.1|67954|67943.3|67927.8|998
1582892100000|2020-02-28 12:15:00|67968.5|67953.5|67980.5|67965.5|67988.8|67972.5|67966.3|67951.3|985
1582892400000|2020-02-28 12:20:00|67979.9|67964.9|67984|67969|68018.5|68002.6|67979.3|67962.4|1074
1582892700000|2020-02-28 12:25:00|67983.9|67968.9|68022.7|68002.7|68029.2|68014.2|67973.3|67955.7|1074
1582893000000|2020-02-28 12:30:00|68022.5|68002.5|67973.8|67953.8|68022.8|68007.8|67957.6|67941.7|1122
1582893300000|2020-02-28 12:35:00|67974|67954|67962.3|67947.3|67975.4|67959.1|67943.9|67926.5|1002
1582893600000|2020-02-28 12:40:00|67962.9|67947.9|67997.8|67982.8|67998.1|67983.1|67945.2|67927.9|1007
1582893900000|2020-02-28 12:45:00|67995.9|67980.9|68006.8|67991.8|68025.1|68010.1|67974.1|67959.1|1034
1582894200000|2020-02-28 12:50:00|68006.4|67991.4|67997|67982|68008.7|67993.7|67977.9|67960.8|1007
1582894500000|2020-02-28 12:55:00|67997.5|67982.5|68020.1|68000.1|68020.1|68001.9|67985.7|67970.7|943
1582894800000|2020-02-28 13:00:00|68017.1|67997.1|68016.8|68001.8|68018.8|68003.8|68000.5|67980.5|1060
1582895100000|2020-02-28 13:05:00|68017|68002|68005.6|67990.6|68020.5|68005.5|67984.3|67964.3|1057
1582895400000|2020-02-28 13:10:00|68005.5|67990.5|68079.7|68059.7|68098.5|68078.5|68000.3|67985.3|1008
1582895700000|2020-02-28 13:15:00|68079.3|68059.3|68037.9|68022.9|68091.5|68071.5|68033.4|68018.4|1094
1582896000000|2020-02-28 13:20:00|68037.1|68022.1|68098.6|68083.6|68126.4|68106.9|68036.2|68021.2|1180
1582896300000|2020-02-28 13:25:00|68098.9|68083.9|68123.8|68103.8|68132.3|68112.3|68083.3|68068.3|1002
1582896600000|2020-02-28 13:30:00|68123.5|68103.5|68101.5|68086.5|68134.2|68115.2|68088.3|68073.3|1135
1582896900000|2020-02-28 13:35:00|68101.6|68086.6|68080.3|68065.3|68107.5|68091.5|68076.5|68060.2|1028
1582897200000|2020-02-28 13:40:00|68080.5|68065.5|68081.5|68066.5|68107.4|68092.4|68078.2|68061.9|996
1582897500000|2020-02-28 13:45:00|68080.9|68065.9|68072.2|68057.2|68103.5|68086.7|68055.8|68040.8|1096
1582897800000|2020-02-28 13:50:00|68072.1|68057.1|68013.8|67998.8|68089.2|68072|67995.2|67979.6|1175
1582898100000|2020-02-28 13:55:00|68013.9|67998.9|68020.8|68005.8|68032|68017|67995.4|67976.3|1210
1582898400000|2020-02-28 14:00:00|68020.6|68005.6|68032|68017|68043.4|68028.4|68011.5|67996.5|1123
1582898700000|2020-02-28 14:05:00|68030.8|68015.8|68043.6|68028.6|68056.7|68041.7|68021.2|68006.2|1146
1582899000000|2020-02-28 14:10:00|68043.7|68028.7|68055.5|68040.5|68066.6|68051.6|68039.4|68024.4|1012
1582899300000|2020-02-28 14:15:00|68055.7|68040.7|68072.3|68057.3|68078.8|68062.3|68047.1|68032.1|1058
1582899600000|2020-02-28 14:20:00|68072.4|68057.4|68073.8|68058.8|68091.2|68076.2|68070.8|68054.8|1067
1582899900000|2020-02-28 14:25:00|68073.7|68058.7|68106.4|68091.4|68112.1|68096.3|68061|68045.4|1041
1582900200000|2020-02-28 14:30:00|68107.1|68092.1|68159|68144|68184.9|68164.9|68105.5|68090.5|1316
1582900500000|2020-02-28 14:35:00|68159.5|68144.5|68180.2|68165.2|68206.4|68186.4|68145.7|68130.3|1166
1582900800000|2020-02-28 14:40:00|68180.3|68165.3|68240.3|68220.3|68248.3|68231.2|68173.8|68158.8|1069
1582901100000|2020-02-28 14:45:00|68238.2|68218.2|68178.1|68163.1|68249.7|68234.7|68177.9|68162.9|1210
1582901400000|2020-02-28 14:50:00|68177.9|68162.9|68165.3|68150.3|68181.6|68165.3|68146.9|68130.2|1196
1582901700000|2020-02-28 14:55:00|68164.9|68149.9|68156.1|68136.1|68187.4|68170.2|68112.1|68095.7|1195
1582902000000|2020-02-28 15:00:00|68156.9|68136.9|68166.4|68151.4|68194.4|68174.4|68141.3|68123.2|1233
1582902300000|2020-02-28 15:05:00|68166.6|68151.6|68221|68206|68221.3|68206.3|68165.6|68150.6|1204
1582902600000|2020-02-28 15:10:00|68221.1|68206.1|68176.2|68161.2|68224.9|68209.9|68161.2|68146.2|1106
1582902900000|2020-02-28 15:15:00|68176.1|68161.1|68174.5|68159.5|68208.8|68193.8|68166.2|68151.2|1105
1582903200000|2020-02-28 15:20:00|68175.3|68160.3|68151.4|68136.4|68181.9|68166.9|68151.1|68136.1|1075
1582903500000|2020-02-28 15:25:00|68151.7|68136.7|68112.5|68097.5|68169.4|68154.4|68110.1|68095.1|1079
1582903800000|2020-02-28 15:30:00|68112.8|68097.8|68135.8|68120.8|68151.6|68136.6|68109.9|68094.9|1158
1582904100000|2020-02-28 15:35:00|68138.1|68123.1|68123.7|68103.7|68149.1|68134.1|68102.6|68087.6|1207
1582904400000|2020-02-28 15:40:00|68121.1|68106.1|68106.7|68091.7|68175.3|68155.5|68096.9|68079|1283
1582904700000|2020-02-28 15:45:00|68107|68092|68059.7|68044.7|68117.9|68102.9|68059.3|68044.3|1260
1582905000000|2020-02-28 15:50:00|68059.2|68044.2|68147.9|68127.9|68153.7|68133.7|68046.1|68028.8|1286
1582905300000|2020-02-28 15:55:00|68147.3|68127.3|68041.1|68021.1|68147.6|68127.6|68004|67986.4|1366
1582905600000|2020-02-28 16:00:00|68042.4|68022.4|68028.1|68008.1|68073.7|68053.7|68014.8|67994.8|1362
1582905900000|2020-02-28 16:05:00|68028.3|68008.3|67952.3|67932.3|68028.4|68012.1|67930.5|67910.5|1239
1582906200000|2020-02-28 16:10:00|67952.2|67932.2|68034.6|68014.6|68035.9|68016.6|67937|67917|1256
1582906500000|2020-02-28 16:15:00|68033.6|68013.6|68011.9|67991.9|68042.8|68022.8|68004.4|67984.4|1218
1582906800000|2020-02-28 16:20:00|68010.6|67995.6|67975|67955|68025.7|68005.7|67955.2|67937.6|1253
1582907100000|2020-02-28 16:25:00|67974.9|67954.9|67937.9|67922.9|67976.6|67959.2|67926.8|67909|1185
1582907400000|2020-02-28 16:30:00|67939.6|67919.6|67952.9|67937.9|67963.2|67944.8|67909.2|67889.2|1249
1582907700000|2020-02-28 16:35:00|67955|67935|67930.4|67910.4|67958.5|67939.2|67911.1|67894.5|1184
1582908000000|2020-02-28 16:40:00|67927.4|67912.4|67993.5|67973.5|68017|67997|67925.3|67908.1|1251
1582908300000|2020-02-28 16:45:00|67993.1|67973.1|67979.4|67959.4|67993.2|67974.8|67953.7|67936.3|1156
1582908600000|2020-02-28 16:50:00|67979.1|67959.1|67935|67915|67980|67962.8|67921.8|67901.8|1113
1582908900000|2020-02-28 16:55:00|67935.1|67915.1|67944.3|67924.3|67946.9|67928.4|67898.9|67878.9|1173
1582909200000|2020-02-28 17:00:00|67944.9|67924.9|67913.1|67893.1|67947.7|67928.3|67909.4|67890.5|1142
1582909500000|2020-02-28 17:05:00|67912.6|67892.6|67945.9|67925.9|67952.9|67932.9|67894.2|67875.6|1167
1582909800000|2020-02-28 17:10:00|67945.3|67925.3|67943.9|67923.9|67948.8|67929.2|67925.7|67907.8|1087
1582910100000|2020-02-28 17:15:00|67944.3|67924.3|67917.3|67897.3|67945.5|67925.5|67910.5|67890.7|1063
1582910400000|2020-02-28 17:20:00|67917.4|67897.4|67905.5|67885.5|67921.7|67904.5|67890|67872.4|1017
1582910700000|2020-02-28 17:25:00|67904.8|67884.8|67938.7|67918.7|67944.5|67926.8|67903.2|67884.7|1044
1582911000000|2020-02-28 17:30:00|67938.8|67918.8|67917.1|67897.1|67959.9|67939.9|67913.5|67893.5|1072
1582911300000|2020-02-28 17:35:00|67917.2|67897.2|67948.1|67928.1|67948.4|67928.4|67904.7|67887|1067
1582911600000|2020-02-28 17:40:00|67948.2|67928.2|67949|67929|67977.1|67958.2|67930.8|67910.8|1119
1582911900000|2020-02-28 17:45:00|67950|67930|67952.9|67932.9|67965.1|67945.1|67940.3|67923.6|1120
1582912200000|2020-02-28 17:50:00|67953|67933|67950.5|67930.5|67953|67935.2|67927.1|67907.1|1082
1582912500000|2020-02-28 17:55:00|67948.1|67933.1|67936.8|67921.8|67948.6|67933.5|67927.9|67909.9|992
1582912800000|2020-02-28 18:00:00|67936.4|67921.4|67952.6|67932.6|67967.5|67949.1|67933.9|67916.1|993
1582913100000|2020-02-28 18:05:00|67953|67933|67974.1|67959.1|67994.1|67974.8|67953|67933|1011
1582913400000|2020-02-28 18:10:00|67973.9|67958.9|67943.7|67923.7|67981.8|67963.6|67941.2|67923.1|987
1582913700000|2020-02-28 18:15:00|67943.5|67923.5|67987.4|67967.4|68006|67986.5|67943.5|67923.5|1051
1582914000000|2020-02-28 18:20:00|67989.1|67969.1|67970.9|67950.9|67989.2|67969.4|67966.2|67949.2|958
1582914300000|2020-02-28 18:25:00|67971|67951|67965.4|67945.4|67978|67960.4|67963.7|67945.2|861
1582914600000|2020-02-28 18:30:00|67965.7|67945.7|67941.3|67921.3|67967.8|67949.8|67937.2|67917.2|983
1582914900000|2020-02-28 18:35:00|67941.1|67921.1|67941.7|67921.7|67971|67951|67937.2|67917.2|1019
1582915200000|2020-02-28 18:40:00|67941.8|67921.8|67918.2|67898.2|67945.1|67925.1|67916.1|67896.1|1003
1582915500000|2020-02-28 18:45:00|67918.3|67898.3|67936.5|67916.5|67943.6|67924.8|67908.9|67889.7|1089
1582915800000|2020-02-28 18:50:00|67936.4|67916.4|67926.5|67906.5|67937|67918.9|67908.7|67892.7|976
1582916100000|2020-02-28 18:55:00|67926.7|67906.7|67942.7|67922.7|67951.6|67933.8|67922.2|67904.6|904
1582916400000|2020-02-28 19:00:00|67942.3|67922.3|67916.4|67896.4|67942.3|67925.9|67910.7|67890.7|1034
1582916700000|2020-02-28 19:05:00|67916.5|67896.5|67905.4|67885.4|67926.1|67906.1|67900|67880|988
1582917000000|2020-02-28 19:10:00|67905.2|67885.2|67955.3|67935.3|67966.2|67946.2|67905.2|67885.2|1040
1582917300000|2020-02-28 19:15:00|67955.4|67935.4|67986.8|67966.8|68002.1|67982.1|67943.5|67923.5|944
1582917600000|2020-02-28 19:20:00|67987|67967|67962.2|67942.2|67994.5|67974.5|67958.7|67939.2|970
1582917900000|2020-02-28 19:25:00|67962.3|67942.3|67921.5|67901.5|67963.3|67943.3|67921.5|67901.5|904
1582918200000|2020-02-28 19:30:00|67921.6|67901.6|67786|67766|67989.7|67969.7|67776.5|67756.5|1358
1582918500000|2020-02-28 19:35:00|67784.8|67764.8|67800|67780|67803.4|67783.4|67746.8|67726.8|1258
1582918800000|2020-02-28 19:40:00|67799.9|67779.9|67771.2|67751.2|67808.7|67788.7|67743.1|67723.1|1182
1582919100000|2020-02-28 19:45:00|67770.1|67750.1|67764.1|67744.1|67783.4|67763.4|67747.9|67727.9|1187
1582919400000|2020-02-28 19:50:00|67764.7|67744.7|67779.4|67759.4|67807|67787|67761.7|67741.7|1160
1582919700000|2020-02-28 19:55:00|67779.6|67759.6|67764.6|67744.6|67786.1|67767.9|67749.3|67729.3|1174
1582920000000|2020-02-28 20:00:00|67766.7|67746.7|67769.6|67749.6|67788.7|67768.7|67759.2|67740.9|1111
1582920300000|2020-02-28 20:05:00|67769.8|67749.8|67723.9|67703.9|67772.4|67752.4|67723.6|67703.6|1069
1582920600000|2020-02-28 20:10:00|67723.3|67703.3|67763.3|67743.3|67763.3|67743.3|67719.3|67699.3|1118
1582920900000|2020-02-28 20:15:00|67761.6|67741.6|67735|67715|67770.6|67750.6|67733.9|67713.9|1019
1582921200000|2020-02-28 20:20:00|67736.9|67716.9|67710.4|67690.4|67736.9|67716.9|67710.4|67690.4|1069
1582921500000|2020-02-28 20:25:00|67710.6|67690.6|67702.4|67682.4|67717.2|67697.2|67698.8|67678.8|1058
1582921800000|2020-02-28 20:30:00|67701.8|67681.8|67687.5|67667.5|67734.6|67714.6|67686.7|67666.7|1133
1582922100000|2020-02-28 20:35:00|67687.8|67667.8|67679.7|67659.7|67694.8|67674.8|67676|67656|1032
1582922400000|2020-02-28 20:40:00|67679.8|67659.8|67666.8|67646.8|67685.8|67665.8|67664.4|67644.4|1008
1582922700000|2020-02-28 20:45:00|67667|67647|67708.4|67688.4|67708.6|67688.6|67666.8|67646.8|1076
1582923000000|2020-02-28 20:50:00|67708.5|67688.5|67712|67692|67728.2|67708.2|67701.8|67681.8|1040
1582923300000|2020-02-28 20:55:00|67711.9|67691.9|67713|67693|67738.5|67718.5|67697.1|67677.1|1055
1582923600000|2020-02-28 21:00:00|67711.7|67691.7|67765.1|67745.1|67768.9|67748.9|67681.8|67661.8|1091
1582923900000|2020-02-28 21:05:00|67765.2|67745.2|67773.6|67753.6|67796.1|67776.1|67755.5|67735.5|864
1582924200000|2020-02-28 21:10:00|67773.3|67753.3|67769.4|67749.4|67791.1|67771.1|67767.5|67747.5|707
1582924500000|2020-02-28 21:15:00|67767.6|67747.6|67776.3|67756.3|67780|67760|67758.7|67738.7|482
1582924800000|2020-02-28 21:20:00|67776.6|67756.6|67771.6|67751.6|67780|67760|67763.6|67743.6|429
1582925100000|2020-02-28 21:25:00|67771.3|67751.3|67755.4|67735.4|67778.6|67758.6|67746.1|67726.1|616
1582925400000|2020-02-28 21:30:00|67754.5|67734.5|67718|67698|67755.3|67735.3|67717.8|67696.3|691
1582925700000|2020-02-28 21:35:00|67717.7|67697.7|67717.9|67697.9|67725|67705|67697|67677|527
1582926000000|2020-02-28 21:40:00|67718|67698|67752.2|67732.2|67755.9|67735.3|67706.4|67686.4|609
1582926300000|2020-02-28 21:45:00|67752.6|67732.6|67754.4|67733.4|67773.1|67751.2|67746.4|67726.4|713
1582926600000|2020-02-28 21:50:00|67755.7|67733.2|67773.3|67733.6|67790.4|67754.5|67747.4|67723.8|636
1582926900000|2020-02-28 21:55:00|67772.9|67735.5|67791.3|67740.8|67822.7|67754.8|67760.5|67693|487
1583096400000|2020-03-01 21:00:00|67667.2|67637.2|67663|67622|67688.6|67637.2|67644.1|67587.3|83
1583096700000|2020-03-01 21:05:00|67657.3|67623.9|67657.1|67617.4|67689.7|67624.3|67645.7|67603.2|27
1583097000000|2020-03-01 21:10:00|67690.9|67609.5|67658.3|67618.6|67690.9|67618.6|67631.9|67598.5|29
1583097300000|2020-03-01 21:15:00|67645.7|67612.3|67659.1|67623.1|67663.7|67623.1|67645.7|67612.3|3
1583097600000|2020-03-01 21:20:00|67642.7|67609.3|67650.4|67614.1|67671.4|67623.1|67638.9|67598.7|56
1583097900000|2020-03-01 21:25:00|67667.8|67611.3|67640.2|67602.4|67672.8|67613.2|67626.5|67584.5|98
1583098200000|2020-03-01 21:30:00|67632.6|67589.5|67631.5|67601.5|67645.2|67602.8|67629.7|67589.5|44
1583098500000|2020-03-01 21:35:00|67632.5|67601.9|67632.6|67602.6|67645.5|67608.5|67631.5|67595.6|23
1583098800000|2020-03-01 21:40:00|67632.5|67602.5|67632.8|67602.8|67640.3|67605.9|67631.8|67595.7|28
1583099100000|2020-03-01 21:45:00|67634.7|67604.7|67637.9|67607.9|67640.4|67607.9|67634.7|67602.5|10
1583099400000|2020-03-01 21:50:00|67638.1|67599.8|67637|67605.4|67647.6|67612.7|67636.5|67599.8|82
1583099700000|2020-03-01 21:55:00|67637.3|67607.3|67671.5|67556.5|67708.9|67652.5|67637.3|67553|174
1583100000000|2020-03-01 22:00:00|67678.8|67571.2|67696.8|67611.9|67719.7|67639.9|67661.6|67560.6|176
1583100300000|2020-03-01 22:05:00|67698.5|67607.7|67695|67667.2|67724.7|67673.6|67670.8|67601.5|493
1583100600000|2020-03-01 22:10:00|67694.2|67669.6|67680.5|67580.5|67714|67675.5|67668.8|67579.1|405
1583100900000|2020-03-01 22:15:00|67682.7|67582.7|67681.8|67617.1|67702.6|67620.9|67667|67582.7|380
1583101200000|2020-03-01 22:20:00|67682.3|67617.4|67691.3|67620.1|67709.5|67620.7|67681.8|67593.8|400
1583101500000|2020-03-01 22:25:00|67692.5|67618|67704.1|67604.1|67711.7|67623.2|67680.7|67593.1|339
1583101800000|2020-03-01 22:30:00|67704.5|67604.5|67675.3|67575.3|67706.9|67617.1|67657.2|67557.2|525
1583102100000|2020-03-01 22:35:00|67675.4|67575.4|67670.3|67570.3|67679.9|67590.3|67661.4|67564.5|415
1583102400000|2020-03-01 22:40:00|67670.8|67570.8|67667.1|67617|67684.3|67622.2|67634.7|67554.8|423
1583102700000|2020-03-01 22:45:00|67674|67610.7|67656.6|67623|67686|67630.1|67653|67581.1|397
1583103000000|2020-03-01 22:50:00|67664.7|67621.3|67649.2|67604.8|67673.3|67634.7|67640.3|67601.1|301
1583103300000|2020-03-01 22:55:00|67656.8|67601.2|67657.5|67605.3|67675.4|67613.8|67639|67592.9|557
1583103600000|2020-03-01 23:00:00|67657.4|67605.2|67566.5|67535.1|67659.6|67605.2|67549.9|67519.8|915
1583103900000|2020-03-01 23:05:00|67564.2|67534.9|67508.4|67488.4|67592.4|67563.5|67508.4|67485.7|900
1583104200000|2020-03-01 23:10:00|67509.7|67488.8|67486.9|67466.9|67530.8|67508.7|67483.4|67463.4|827
1583104500000|2020-03-01 23:15:00|67486.8|67466.8|67500.3|67478.4|67511.6|67489.6|67484.4|67459.7|926
1583104800000|2020-03-01 23:20:00|67500.5|67477.8|67497.8|67477.8|67505.4|67480.7|67476.1|67452.9|904
1583105100000|2020-03-01 23:25:00|67497.7|67477.7|67540.7|67520.7|67558.4|67538|67496.6|67476.6|858
1583105400000|2020-03-01 23:30:00|67540.2|67520|67569.9|67549.9|67577.2|67557.2|67534.1|67511.2|908
1583105700000|2020-03-01 23:35:00|67570.1|67550.1|67589.7|67569.7|67589.9|67569.7|67558.4|67538.4|773
1583106000000|2020-03-01 23:40:00|67589.4|67569.1|67601.6|67581.6|67602.9|67582.9|67586.5|67566.5|688
1583106300000|2020-03-01 23:45:00|67601.7|67581.7|67612|67592|67639.3|67619.3|67601.6|67581.6|786
1583106600000|2020-03-01 23:50:00|67613|67593|67604.4|67584.4|67614.2|67594.2|67601.7|67581.7|505
1583106900000|2020-03-01 23:55:00|67605.2|67585.2|67610.5|67590.5|67620.3|67599.7|67603.1|67583.1|602
1583107200000|2020-03-02 00:00:00|67610|67590|67648.5|67628.5|67672.1|67650.9|67602.6|67582.6|987
1583107500000|2020-03-02 00:05:00|67649.6|67629.6|67704.8|67683.2|67704.8|67683.7|67649.6|67629.6|855
1583107800000|2020-03-02 00:10:00|67706.3|67686.3|67674.6|67654.6|67709|67687.8|67671.9|67651.9|954
1583108100000|2020-03-02 00:15:00|67674.7|67654.7|67688.8|67668.8|67693.4|67673.4|67663.7|67643.6|714
1583108400000|2020-03-02 00:20:00|67688.5|67668.5|67692.1|67672.1|67695.4|67675.3|67682.5|67662.5|521
1583108700000|2020-03-02 00:25:00|67692.8|67672.8|67683.4|67663.4|67692.9|67672.9|67676.3|67656.3|647
1583109000000|2020-03-02 00:30:00|67683.3|67663.3|67661.6|67641.6|67683.8|67663.8|67658.2|67638.2|657
1583109300000|2020-03-02 00:35:00|67661.7|67641.7|67646.5|67626.5|67664.7|67644.7|67639.9|67619.9|668
1583109600000|2020-03-02 00:40:00|67647|67627|67600.8|67580.8|67650.6|67630.6|67593.1|67573.1|652
1583109900000|2020-03-02 00:45:00|67600.5|67580.5|67607.3|67587.3|67610|67590|67587.1|67567.1|543
1583110200000|2020-03-02 00:50:00|67607.2|67587.2|67552.4|67532.4|67610.8|67590.8|67552.4|67532.4|724
1583110500000|2020-03-02 00:55:00|67553.3|67533.3|67550.2|67530.2|67568.9|67548.9|67548|67528|738
1583110800000|2020-03-02 01:00:00|67550.3|67530.3|67588.7|67568.7|67588.7|67568.7|67542.6|67522.6|781
1583111100000|2020-03-02 01:05:00|67589.3|67569.3|67582.3|67562.3|67590.8|67570.8|67572.5|67552.5|720
1583111400000|2020-03-02 01:10:00|67582.2|67562.2|67563.9|67543.9|67585.2|67565.2|67560.5|67540.5|721
1583111700000|2020-03-02 01:15:00|67564|67544|67565.8|67545.8|67569.8|67549.8|67563.1|67543.1|597
1583112000000|2020-03-02 01:20:00|67565.7|67545.7|67548.1|67528.1|67589.4|67569.4|67542.8|67522.8|774
1583112300000|2020-03-02 01:25:00|67547.9|67527.9|67574.9|67554.9|67579.2|67559.2|67542.2|67522.2|853
1583112600000|2020-03-02 01:30:00|67574.8|67554.8|67582.4|67562.4|67597.5|67577.5|67570.3|67550.3|952
1583112900000|2020-03-02 01:35:00|67582.5|67562.5|67589.9|67569.9|67598.1|67578.1|67580.7|67560.7|814
1583113200000|2020-03-02 01:40:00|67590.2|67570.2|67570.6|67550.6|67602.6|67582.6|67564.9|67544.9|733
1583113500000|2020-03-02 01:45:00|67570.8|67550.8|67593.7|67573.7|67600|67580|67570.6|67550.6|830
1583113800000|2020-03-02 01:50:00|67593.8|67573.8|67607.1|67587.1|67620|67600|67591.6|67571.6|739
1583114100000|2020-03-02 01:55:00|67607.2|67587.2|67591.9|67571.9|67610.4|67590.4|67581|67561|722
1583114400000|2020-03-02 02:00:00|67591.7|67571.7|67557.6|67537.6|67598.5|67578.5|67557|67537|777
1583114700000|2020-03-02 02:05:00|67557.7|67537.7|67575.8|67555.8|67580.4|67560.4|67555.1|67535.1|627
1583115000000|2020-03-02 02:10:00|67575.7|67555.7|67592.6|67572.6|67594.1|67574.1|67567.3|67547.3|714
1583115300000|2020-03-02 02:15:00|67592.5|67572.5|67581|67561|67593.9|67573.9|67578.4|67558.4|593
1583115600000|2020-03-02 02:20:00|67581.1|67561.1|67598.2|67578.2|67600.7|67580.7|67574.7|67554.7|614
1583115900000|2020-03-02 02:25:00|67597.9|67577.9|67576.7|67556.7|67597.9|67577.9|67576.1|67556.1|515
1583116200000|2020-03-02 02:30:00|67576.6|67556.6|67560.2|67540.2|67586.1|67565.9|67556.3|67536.3|639
1583116500000|2020-03-02 02:35:00|67560.7|67540.7|67572.6|67552.6|67577.5|67557.5|67550.3|67530.3|779
1583116800000|2020-03-02 02:40:00|67572.7|67552.7|67567|67547|67577.6|67557.6|67551.9|67531.9|738
1583117100000|2020-03-02 02:45:00|67566.5|67546.5|67580.2|67560.2|67582.9|67562.9|67561.9|67541.9|795
1583117400000|2020-03-02 02:50:00|67580.3|67560.3|67580.9|67560.9|67583.7|67563.7|67567.7|67547.7|734
1583117700000|2020-03-02 02:55:00|67580.8|67560.8|67589.6|67569.6|67597.3|67577.3|67579.7|67559.7|633
1583118000000|2020-03-02 03:00:00|67589|67569|67581.1|67561.1|67594.1|67574.1|67575.7|67555.7|622
1583118300000|2020-03-02 03:05:00|67581.4|67561.4|67598.3|67578.3|67601.3|67581.3|67581|67561|600
1583118600000|2020-03-02 03:10:00|67598.2|67578.2|67599.5|67579.5|67613.5|67593.5|67596|67576|590
1583118900000|2020-03-02 03:15:00|67599.4|67579.4|67603.1|67583.1|67607|67587|67596|67576|640
1583119200000|2020-03-02 03:20:00|67602.4|67582.4|67582.3|67562.3|67608.5|67588.5|67579.8|67559.8|756
1583119500000|2020-03-02 03:25:00|67582.4|67562.4|67574.9|67554.9|67593.9|67573.9|67570.7|67550.7|799
1583119800000|2020-03-02 03:30:00|67575.3|67555.3|67582.3|67562.3|67584.5|67564.5|67558.5|67538.5|721
1583120100000|2020-03-02 03:35:00|67582.4|67562.4|67586.5|67566.5|67593.8|67573.8|67580.7|67560.7|601
1583120400000|2020-03-02 03:40:00|67586.6|67566.6|67595.3|67575.3|67602.9|67582.9|67586.6|67566.6|638
1583120700000|2020-03-02 03:45:00|67595.2|67575.2|67601.5|67581.5|67610.5|67590.5|67589.8|67569.8|573
1583121000000|2020-03-02 03:50:00|67601.6|67581.6|67600.3|67580.3|67610.4|67590.4|67598.3|67578.3|568
1583121300000|2020-03-02 03:55:00|67600.4|67580.4|67616.7|67596.7|67621.9|67601.9|67597.2|67577.2|572
1583121600000|2020-03-02 04:00:00|67616.6|67596.6|67624.6|67604.6|67645.3|67625.3|67614.4|67594.4|732
1583121900000|2020-03-02 04:05:00|67624.7|67604.7|67641.3|67621.3|67642.8|67622.8|67622.4|67602.4|598
1583122200000|2020-03-02 04:10:00|67640|67620|67639|67619|67645.4|67625.4|67635.4|67615.4|540
1583122500000|2020-03-02 04:15:00|67638.9|67618.9|67626.4|67606.4|67639.2|67619.2|67622.4|67602.4|575
1583122800000|2020-03-02 04:20:00|67626.3|67606.3|67623.9|67603.9|67631.1|67611.1|67621.9|67601.9|464
1583123100000|2020-03-02 04:25:00|67623.5|67603.5|67622.3|67602.3|67626.3|67606.3|67621.7|67601.7|343
1583123400000|2020-03-02 04:30:00|67622.4|67602.4|67606.6|67586.6|67622.5|67602.5|67602.6|67582.6|538
1583123700000|2020-03-02 04:35:00|67604.9|67584.9|67587.7|67567.7|67607.3|67587.3|67579.3|67559.3|685
1583124000000|2020-03-02 04:40:00|67587.5|67567.5|67583.6|67563.6|67591.4|67571.4|67578.7|67558.7|561
1583124300000|2020-03-02 04:45:00|67584|67564|67580.7|67560.7|67589.9|67569.9|67579.9|67559.9|493
1583124600000|2020-03-02 04:50:00|67580.9|67560.9|67599.1|67579.1|67600.6|67580.6|67580|67560|670
1583124900000|2020-03-02 04:55:00|67599.2|67579.2|67614.7|67594.7|67618.8|67598.8|67594.7|67574.7|557
1583125200000|2020-03-02 05:00:00|67615.1|67595.1|67638.5|67618.5|67641|67621|67615|67595|652
1583125500000|2020-03-02 05:05:00|67638.4|67618.4|67641.5|67621.5|67641.8|67621.8|67630.9|67610.9|614
1583125800000|2020-03-02 05:10:00|67641.7|67621.7|67636.2|67616.2|67643.3|67623.3|67633.1|67613.1|453
1583126100000|2020-03-02 05:15:00|67634.7|67614.7|67644|67624|67645.3|67625.3|67631.8|67611.8|516
1583126400000|2020-03-02 05:20:00|67644.4|67624.4|67633.7|67613.7|67656.7|67636.7|67632.2|67612.2|619
1583126700000|2020-03-02 05:25:00|67633.2|67613.2|67644|67624|67646.9|67626.9|67631.6|67611.6|630
1583127000000|2020-03-02 05:30:00|67643.6|67623.6|67642.8|67622.8|67646.9|67626.9|67639.6|67619.6|538
1583127300000|2020-03-02 05:35:00|67642.9|67622.9|67655|67635|67655.9|67635.8|67639.6|67619.6|602
1583127600000|2020-03-02 05:40:00|67654.8|67634.8|67655|67635|67657.2|67637.2|67644.2|67624.2|475
1583127900000|2020-03-02 05:45:00|67655.2|67635.2|67646.3|67624.7|67659.2|67639.2|67645.3|67624.4|433
1583128200000|2020-03-02 05:50:00|67646.5|67625.3|67654.8|67634.8|67655.3|67635.3|67640.8|67620.8|423
1583128500000|2020-03-02 05:55:00|67654.5|67634.5|67667.1|67647.1|67675.4|67655.4|67654.5|67634.5|605
1583128800000|2020-03-02 06:00:00|67667|67647|67646.8|67626.8|67672.4|67652.4|67642.8|67622.8|805
1583129100000|2020-03-02 06:05:00|67647.5|67627.5|67651.5|67631.5|67664|67644|67643.7|67623.7|885
1583129400000|2020-03-02 06:10:00|67651.8|67631.8|67656.1|67636.1|67676|67656|67648.7|67628.7|797
1583129700000|2020-03-02 06:15:00|67656.3|67636.3|67655.4|67635.4|67675.2|67655.2|67653|67633|687
1583130000000|2020-03-02 06:20:00|67655.3|67635.3|67666.5|67646.5|67669|67649|67651.3|67631.3|643
1583130300000|2020-03-02 06:25:00|67666.4|67646.4|67666.7|67646.7|67672.9|67652.9|67663.5|67643.5|658
1583130600000|2020-03-02 06:30:00|67666.8|67646.8|67673|67653|67680.8|67660.8|67661.7|67641.7|667
1583130900000|2020-03-02 06:35:00|67673.1|67653.1|67696.7|67676.7|67697.4|67677.4|67670.9|67650.9|753
1583131200000|2020-03-02 06:40:00|67696.8|67676.8|67694.8|67674.8|67699.9|67679.9|67692.1|67672.1|583
1583131500000|2020-03-02 06:45:00|67695|67675|67697|67677|67707.8|67687.8|67688.5|67668.5|777
1583131800000|2020-03-02 06:50:00|67697.2|67677.2|67679|67659|67702.8|67682.8|67677.5|67657.5|733
1583132100000|2020-03-02 06:55:00|67679.2|67659.2|67685.3|67665.3|67686.9|67666.9|67677.4|67657.4|668
1583132400000|2020-03-02 07:00:00|67685.4|67665.4|67674.8|67654.8|67699.3|67679.3|67654.5|67634.5|1135
1583132700000|2020-03-02 07:05:00|67675.3|67655.3|67652.7|67632.7|67677.3|67657.3|67650.2|67631.6|1010
1583133000000|2020-03-02 07:10:00|67652.6|67632.6|67642.9|67622.9|67656.4|67636.9|67634.4|67614.4|1067
1583133300000|2020-03-02 07:15:00|67643.8|67623.8|67602.7|67582.7|67645.6|67625.6|67601.2|67581.9|969
1583133600000|2020-03-02 07:20:00|67602.3|67582.3|67563.7|67543.7|67604|67587|67554.7|67537.1|1026
1583133900000|2020-03-02 07:25:00|67563.8|67543.8|67572|67552|67591.8|67574.3|67550|67532.3|1018
1583134200000|2020-03-02 07:30:00|67570.7|67550.7|67545.2|67525.2|67572.7|67552.7|67526.7|67509.1|986
1583134500000|2020-03-02 07:35:00|67544.6|67524.6|67531.1|67511.1|67557|67539.9|67515|67496.9|1011
1583134800000|2020-03-02 07:40:00|67531|67511|67495.5|67480.5|67540.4|67522.3|67494.8|67477.1|1004
1583135100000|2020-03-02 07:45:00|67495.6|67480.6|67472|67457|67512.7|67497.7|67462|67447|1161
1583135400000|2020-03-02 07:50:00|67471.9|67456.9|67486.3|67471.3|67504.7|67489.6|67463.2|67447.8|1097
1583135700000|2020-03-02 07:55:00|67486.4|67471.4|67555.6|67540.6|67568|67548|67485.7|67468.4|1086
1583136000000|2020-03-02 08:00:00|67555.2|67540.2|67494.3|67479.3|67576.3|67559.7|67487.3|67472.3|1211
1583136300000|2020-03-02 08:05:00|67494.8|67479.8|67452.2|67437.2|67496.9|67481.9|67430.4|67413.1|1174
1583136600000|2020-03-02 08:10:00|67450.2|67435.2|67451.4|67431.4|67467.2|67451|67411.2|67395.1|1222
1583136900000|2020-03-02 08:15:00|67450.6|67430.6|67423.8|67408.8|67450.9|67433.8|67416.8|67399.4|1171
1583137200000|2020-03-02 08:20:00|67423.6|67408.6|67427.5|67412.5|67435.9|67419.1|67395.5|67377.6|1107
1583137500000|2020-03-02 08:25:00|67425.7|67410.7|67410.6|67390.6|67447.9|67429.4|67391.1|67372.9|1093
1583137800000|2020-03-02 08:30:00|67410.5|67390.5|67386.4|67366.4|67418|67400.8|67384.4|67366.3|1056
1583138100000|2020-03-02 08:35:00|67386.5|67366.5|67386.8|67366.8|67423.1|67405.7|67383.2|67365.4|1173
1583138400000|2020-03-02 08:40:00|67386.9|67366.9|67381.1|67361.1|67413.8|67396|67375.8|67358.6|1030
1583138700000|2020-03-02 08:45:00|67380.8|67360.8|67402.7|67382.7|67405.2|67387.6|67373.5|67356|1071
1583139000000|2020-03-02 08:50:00|67402.9|67382.9|67423.8|67403.8|67466.5|67447.5|67395.2|67376.6|1174
1583139300000|2020-03-02 08:55:00|67425|67405|67427.2|67407.2|67453.3|67437.1|67403.3|67383.3|1143
1583139600000|2020-03-02 09:00:00|67427.8|67407.8|67510|67490|67510|67490|67412.1|67397.1|1147
1583139900000|2020-03-02 09:05:00|67509.4|67489.4|67533.5|67513.5|67537.1|67519.7|67475.5|67458.3|1116
1583140200000|2020-03-02 09:10:00|67533.3|67513.3|67532.6|67517.6|67559.7|67541.8|67520.5|67505.5|1102
1583140500000|2020-03-02 09:15:00|67532.9|67517.9|67519.2|67504.2|67559|67541.5|67515.9|67498.8|1064
1583140800000|2020-03-02 09:20:00|67518.4|67503.4|67496.9|67481.9|67530.5|67513.1|67487.8|67471.2|1056
1583141100000|2020-03-02 09:25:00|67497.3|67482.3|67488.2|67468.2|67500|67482.6|67469.8|67454.8|966
1583141400000|2020-03-02 09:30:00|67488|67468|67451.7|67431.7|67492.1|67475.5|67436.3|67417.3|1114
1583141700000|2020-03-02 09:35:00|67451.4|67436.4|67457.8|67442.8|67471.1|67455.7|67433.4|67415.6|1090
1583142000000|2020-03-02 09:40:00|67457.6|67442.6|67461.4|67441.4|67464.8|67449.8|67431.7|67413.5|1112
1583142300000|2020-03-02 09:45:00|67457|67442|67470.4|67455.4|67489.3|67472.2|67447.8|67430.3|1131
1583142600000|2020-03-02 09:50:00|67470.5|67455.5|67459.7|67439.7|67495.9|67477.5|67451.8|67435|1081
1583142900000|2020-03-02 09:55:00|67459.9|67439.9|67456.3|67441.3|67483.6|67468.6|67454.4|67437.7|1024
1583143200000|2020-03-02 10:00:00|67456.1|67441.1|67446.9|67431.9|67470.9|67454.6|67416.4|67397.8|1016
1583143500000|2020-03-02 10:05:00|67447|67432|67419.8|67404.8|67452.9|67435.6|67411.5|67394.4|1022
1583143800000|2020-03-02 10:10:00|67419.6|67404.6|67389.1|67374.1|67429.3|67414.3|67386.9|67371.9|1033
1583144100000|2020-03-02 10:15:00|67389|67374|67408.1|67393.1|67413.1|67398.1|67388.2|67373.2|1033
1583144400000|2020-03-02 10:20:00|67410.3|67390.3|67401.2|67386.2|67410.5|67392.9|67376.6|67361.6|1021
1583144700000|2020-03-02 10:25:00|67400.7|67385.7|67408.7|67393.7|67416.2|67401.2|67390.2|67373|927
1583145000000|2020-03-02 10:30:00|67409|67394|67413|67398|67424.4|67407.4|67381.9|67365.8|986
1583145300000|2020-03-02 10:35:00|67412.9|67397.9|67396.9|67381.9|67419|67402.7|67385|67370|921
1583145600000|2020-03-02 10:40:00|67397.5|67382.5|67406|67391|67410.3|67395.3|67387.1|67372.1|875
1583145900000|2020-03-02 10:45:00|67406.9|67391.9|67418.3|67403.3|67419.8|67404.7|67394.4|67379|937
1583146200000|2020-03-02 10:50:00|67418.4|67403.4|67418.5|67403.5|67422.9|67407.1|67397.5|67382.5|879
1583146500000|2020-03-02 10:55:00|67418.4|67403.4|67424|67409|67435|67420|67413.9|67397.4|913
1583146800000|2020-03-02 11:00:00|67423.9|67408.9|67412.6|67397.6|67444.3|67427.9|67412.6|67397.6|965
1583147100000|2020-03-02 11:05:00|67412.5|67397.5|67385.4|67370.4|67424.6|67409.6|67382.1|67367.1|961
1583147400000|2020-03-02 11:10:00|67385.3|67370.3|67371.7|67356.7|67415.9|67398.3|67368.7|67353.5|958
1583147700000|2020-03-02 11:15:00|67371|67356|67384.4|67369.4|67387.3|67372.3|67361.8|67344.4|922
1583148000000|2020-03-02 11:20:00|67384.5|67369.5|67372.2|67357.2|67385.1|67370.1|67358.5|67343.5|983
1583148300000|2020-03-02 11:25:00|67372.4|67357.4|67347.5|67332.5|67372.4|67357.4|67345|67330|897
1583148600000|2020-03-02 11:30:00|67347.4|67332.4|67332.9|67317.9|67365.5|67347.4|67332.2|67317.2|944
1583148900000|2020-03-02 11:35:00|67333.1|67318.1|67338.2|67323.2|67400.1|67381.7|67329.3|67314.3|1104
1583149200000|2020-03-02 11:40:00|67338.1|67323.1|67341.7|67326.7|67365.8|67349.5|67330.6|67314.8|1016
1583149500000|2020-03-02 11:45:00|67341.6|67326.6|67293.3|67278.3|67348.5|67331|67276.3|67261.3|1080
1583149800000|2020-03-02 11:50:00|67293.4|67278.4|67263|67248|67293.8|67278.8|67260.3|67245.3|1093
1583150100000|2020-03-02 11:55:00|67263.3|67248.3|67220.3|67205.3|67273.4|67256.4|67214.3|67198.6|1148
1583150400000|2020-03-02 12:00:00|67219.3|67204.3|67230.2|67215.2|67241.5|67224.9|67210.2|67194.7|1113
1583150700000|2020-03-02 12:05:00|67230.7|67215.7|67201.3|67186.3|67245.3|67230.3|67163.4|67145.2|1109
1583151000000|2020-03-02 12:10:00|67199.8|67184.8|67225.6|67210.6|67251.7|67236.3|67191.4|67176.4|1128
1583151300000|2020-03-02 12:15:00|67224.6|67209.6|67238.4|67223.4|67238.6|67223.6|67207.1|67191.5|1078
1583151600000|2020-03-02 12:20:00|67237.9|67222.9|67236.6|67221.6|67239.9|67224|67196.3|67176.9|1101
1583151900000|2020-03-02 12:25:00|67236.5|67221.5|67270|67255|67271|67256|67216.2|67200.5|1083
1583152200000|2020-03-02 12:30:00|67272.3|67257.3|67290|67275|67300.2|67285.2|67267.5|67249.9|1167
1583152500000|2020-03-02 12:35:00|67290.5|67275.5|67281.9|67266.9|67306|67291|67281.5|67266.5|958
1583152800000|2020-03-02 12:40:00|67281.5|67266.5|67259.8|67244.8|67336.2|67316.2|67259.1|67242.9|1148
1583153100000|2020-03-02 12:45:00|67257.9|67242.9|67257.6|67242.6|67290.9|67275.9|67255|67240|1002
1583153400000|2020-03-02 12:50:00|67257.7|67242.7|67244.7|67224.7|67261.6|67246.6|67221.3|67203.8|1051
1583153700000|2020-03-02 12:55:00|67245.1|67225.1|67257.5|67242.5|67269|67254|67230.5|67215.5|1125
1583154000000|2020-03-02 13:00:00|67256.5|67241.5|67256.3|67241.3|67265.9|67248.8|67223.6|67207.9|1063
1583154300000|2020-03-02 13:05:00|67256.2|67241.2|67252.3|67237.3|67275.3|67260.3|67246.3|67230.3|974
1583154600000|2020-03-02 13:10:00|67251.3|67236.3|67199.2|67184.2|67258|67242.2|67192.4|67175|1013
1583154900000|2020-03-02 13:15:00|67196.9|67181.9|67166.4|67151.4|67205.3|67187.9|67163|67148|1013
1583155200000|2020-03-02 13:20:00|67164.9|67149.9|67184.8|67169.8|67186.4|67171.4|67147.1|67129.5|1179
1583155500000|2020-03-02 13:25:00|67184.9|67169.9|67197.4|67182.4|67200|67183.1|67161.6|67146.6|1104
1583155800000|2020-03-02 13:30:00|67197.3|67182.3|67096.2|67076.2|67197.3|67182.3|67096.2|67076.2|1231
1583156100000|2020-03-02 13:35:00|67095|67075|67001|66981|67112.9|67097.9|66983.8|66963.8|1277
1583156400000|2020-03-02 13:40:00|66999.3|66979.3|67108.6|67088.6|67121.1|67101.1|66943.8|66923.8|1346
1583156700000|2020-03-02 13:45:00|67104.7|67089.7|67079.3|67064.3|67185.3|67168.3|67071.4|67056.4|1272
1583157000000|2020-03-02 13:50:00|67080.7|67065.7|67147.7|67132.7|67152.4|67134.7|67056.6|67041.6|1225
1583157300000|2020-03-02 13:55:00|67146.5|67131.5|67200.3|67185.3|67205.7|67189|67143|67128|1259
1583157600000|2020-03-02 14:00:00|67200|67185|67188.4|67168.4|67234.2|67216.6|67181.9|67165.6|1225
1583157900000|2020-03-02 14:05:00|67187.7|67167.7|67243.3|67228.3|67264.6|67249.6|67175.4|67158.2|1214
1583158200000|2020-03-02 14:10:00|67243.5|67228.5|67232.7|67212.7|67283.5|67268.5|67217|67197|1197
1583158500000|2020-03-02 14:15:00|67229|67214|67216.1|67201.1|67262.6|67247.6|67206|67189.2|1136
1583158800000|2020-03-02 14:20:00|67216.5|67201.5|67228|67213|67248.3|67233.3|67206.2|67188.2|1056
1583159100000|2020-03-02 14:25:00|67227.9|67212.9|67187.9|67172.9|67228.5|67213.5|67159.1|67139.1|1142
1583159400000|2020-03-02 14:30:00|67186.6|67171.6|67150.6|67135.6|67225.5|67210.5|67129.6|67109.6|1309
1583159700000|2020-03-02 14:35:00|67150|67135|67148.1|67133.1|67175.9|67160.9|67127.6|67112.6|1218
1583160000000|2020-03-02 14:40:00|67148|67133|67161.9|67141.9|67185.3|67168.7|67133.4|67118.4|1144
1583160300000|2020-03-02 14:45:00|67162.5|67142.5|67137.4|67122.4|67182.7|67165.6|67122|67107|1248
1583160600000|2020-03-02 14:50:00|67137.5|67122.5|67129.6|67114.6|67141.5|67126.5|67107.1|67092.1|1139
1583160900000|2020-03-02 14:55:00|67129.5|67114.5|67178.8|67158.8|67200.4|67183.7|67120.9|67105.9|1076
1583161200000|2020-03-02 15:00:00|67176|67156|67107.7|67092.7|67186.9|67166.9|67091.6|67075.8|1319
1583161500000|2020-03-02 15:05:00|67107.8|67092.8|67071.8|67056.8|67114.1|67097.3|67055.4|67038.3|1230
1583161800000|2020-03-02 15:10:00|67071.2|67056.2|67136.7|67116.7|67140.6|67120.6|67050.6|67035.6|1235
1583162100000|2020-03-02 15:15:00|67137.1|67117.1|67124.4|67109.4|67139.5|67119.5|67089|67071.9|1253
1583162400000|2020-03-02 15:20:00|67123.2|67108.2|67191|67176|67192.9|67176|67106.8|67089.3|1204
1583162700000|2020-03-02 15:25:00|67197.3|67177.3|67179.5|67164.5|67199.9|67183.3|67162.4|67147.4|1179
1583163000000|2020-03-02 15:30:00|67179.4|67164.4|67162.9|67147.9|67184.4|67169.4|67135.1|67120.1|1104
1583163300000|2020-03-02 15:35:00|67163|67148|67145.5|67130.5|67192|67173.8|67129.8|67114.8|1145
1583163600000|2020-03-02 15:40:00|67144.9|67129.9|67194.7|67179.7|67204.2|67189.2|67144.9|67129.9|1105
1583163900000|2020-03-02 15:45:00|67194.6|67179.6|67246.8|67231.8|67247.5|67231.8|67176.1|67161.1|1216
1583164200000|2020-03-02 15:50:00|67247.4|67232.4|67209.4|67194.4|67258.1|67243.1|67189.7|67174.7|1250
1583164500000|2020-03-02 15:55:00|67209.6|67194.6|67144.3|67129.3|67219.9|67204.9|67102.2|67083.9|1392
1583164800000|2020-03-02 16:00:00|67147.9|67132.9|67117.1|67102.1|67184|67169|67107|67089.7|1287
1583165100000|2020-03-02 16:05:00|67115.6|67100.6|67041.7|67026.7|67118|67102.4|67039.3|67022.4|1201
1583165400000|2020-03-02 16:10:00|67041.5|67026.5|67042.9|67027.9|67107.1|67087.1|67030.7|67013.8|1304
1583165700000|2020-03-02 16:15:00|67042.1|67027.1|67022.5|67007.5|67074.5|67059.5|67014|66999|1241
1583166000000|2020-03-02 16:20:00|67020.1|67005.1|67054.2|67039.2|67071.8|67056.8|67019|67004|1129
1583166300000|2020-03-02 16:25:00|67052.3|67037.3|67037|67022|67068.6|67052.3|67033.5|67018.5|1095
1583166600000|2020-03-02 16:30:00|67037.9|67022.9|66975.5|66960.5|67049.6|67034.6|66975|66957.1|1187
1583166900000|2020-03-02 16:35:00|66975.4|66960.4|67053.3|67038.3|67056|67041|66974.5|66959.5|1162
1583167200000|2020-03-02 16:40:00|67053.2|67038.2|67033.7|67018.7|67056.4|67041.4|67026.5|67011.5|1081
1583167500000|2020-03-02 16:45:00|67035.2|67020.2|67048.7|67033.7|67067.4|67049.8|67012.4|66997.4|1071
1583167800000|2020-03-02 16:50:00|67048.2|67033.2|66987.6|66972.6|67048.2|67033.2|66984.9|66969.9|1017
1583168100000|2020-03-02 16:55:00|66987.8|66972.8|66951.8|66936.8|66992.1|66977.1|66940|66924.5|1039
1583168400000|2020-03-02 17:00:00|66951.9|66936.9|66927.1|66912.1|66964.6|66949.6|66925.5|66910.5|1001
1583168700000|2020-03-02 17:05:00|66926.6|66911.6|66891.3|66876.3|66941|66923.7|66881.3|66865.5|1166
1583169000000|2020-03-02 17:10:00|66891.6|66876.6|66825.6|66805.6|66903.6|66888|66822.7|66805.6|1182
1583169300000|2020-03-02 17:15:00|66825.7|66805.7|66875.9|66860.9|66883.4|66866.6|66824.6|66805.7|1155
1583169600000|2020-03-02 17:20:00|66875.8|66860.8|66906.5|66891.5|66909.7|66894.6|66875.7|66860.7|1043
1583169900000|2020-03-02 17:25:00|66906.4|66891.4|66895.5|66880.5|66911.9|66894.8|66885.7|66870.7|1052
1583170200000|2020-03-02 17:30:00|66895.2|66880.2|66877.3|66862.3|66905.7|66888.4|66870.5|66852.7|1009
1583170500000|2020-03-02 17:35:00|66877.4|66862.4|66866.9|66851.9|66900|66882.7|66854|66838|991
1583170800000|2020-03-02 17:40:00|66866.2|66851.2|66895.7|66875.7|66913.5|66897.1|66860.6|66844.1|960
1583171100000|2020-03-02 17:45:00|66895.8|66875.8|66852|66837|66896|66877.8|66851.2|66834.7|966
1583171400000|2020-03-02 17:50:00|66852.3|66837.3|66885|66865|66885.7|66867.7|66840.3|66823|905
1583171700000|2020-03-02 17:55:00|66885.7|66865.7|66855.9|66835.9|66895.5|66878.5|66847.8|66829.4|1148
1583172000000|2020-03-02 18:00:00|66855.6|66835.6|66894.8|66874.8|66894.8|66877.7|66829.6|66813.4|995
1583172300000|2020-03-02 18:05:00|66894.5|66874.5|66896.1|66881.1|66907|66889.5|66876.6|66861.6|894
1583172600000|2020-03-02 18:10:00|66895.8|66880.8|66898|66883|66910.3|66894.6|66892.9|66876.3|845
1583172900000|2020-03-02 18:15:00|66898.3|66883.3|66885|66870|66908.9|66892.9|66871.2|66854.4|928
1583173200000|2020-03-02 18:20:00|66884.9|66869.9|66888.5|66873.5|66903.8|66887|66883.5|66866.4|800
1583173500000|2020-03-02 18:25:00|66888.7|66873.7|66885.4|66870.4|66906.2|66889|66882.6|66865.3|835
1583173800000|2020-03-02 18:30:00|66885.8|66870.8|66892.7|66877.7|66898|66880.8|66882.7|66865.1|790
1583174100000|2020-03-02 18:35:00|66892.4|66877.4|66943|66928|66946.7|66930.1|66879.9|66864.9|847
1583174400000|2020-03-02 18:40:00|66943.3|66928.3|66955.1|66935.1|66959.5|66943.1|66928.2|66910.7|917
1583174700000|2020-03-02 18:45:00|66949.5|66934.5|66933.7|66918.7|66951.8|66935.1|66921.3|66903.7|791
1583175000000|2020-03-02 18:50:00|66933.6|66918.6|66936.4|66921.4|66948.2|66933.2|66930.3|66913.9|860
1583175300000|2020-03-02 18:55:00|66936.5|66921.5|66951.1|66931.1|66955.2|66937.5|66933.1|66915.5|735
1583175600000|2020-03-02 19:00:00|66947.9|66932.9|66945.4|66930.4|66951.3|66933.3|66930.3|66915.3|817
1583175900000|2020-03-02 19:05:00|66945.3|66930.3|66952.2|66937.2|66955.3|66938.2|66932|66914.3|785
1583176200000|2020-03-02 19:10:00|66952|66937|66987|66972|66990.8|66975|66952|66935.1|834
1583176500000|2020-03-02 19:15:00|66986.8|66971.8|66980.1|66960.1|66986.8|66971.8|66954.7|66937.1|869
1583176800000|2020-03-02 19:20:00|66980|66960|66973.1|66953.1|66987|66971|66969.9|66952.6|690
1583177100000|2020-03-02 19:25:00|66973.6|66953.6|66946.7|66931.7|66973.6|66956.5|66944.6|66928.9|794
1583177400000|2020-03-02 19:30:00|66946.4|66931.4|66962.6|66947.6|66964.6|66948.1|66941.6|66924.2|819
1583177700000|2020-03-02 19:35:00|66964.7|66944.7|66936.3|66921.3|66966.1|66949|66935.9|66919.3|726
1583178000000|2020-03-02 19:40:00|66935.9|66920.9|66938.1|66923.1|66945.1|66927.6|66932|66914.8|879
1583178300000|2020-03-02 19:45:00|66937.8|66922.8|66954.6|66934.6|66954.9|66936.6|66930|66912.8|757
1583178600000|2020-03-02 19:50:00|66951.3|66936.3|66959.5|66944.5|66963|66945.8|66948.1|66930.8|736
1583178900000|2020-03-02 19:55:00|66959.6|66944.6|66949.1|66929.1|66972|66953.8|66942.7|66924.6|939
1583179200000|2020-03-02 20:00:00|66949.8|66929.8|66978.2|66958.2|66986.1|66967.4|66949.8|66929.8|903
1583179500000|2020-03-02 20:05:00|66978.3|66958.3|66992.6|66977.6|67001.8|66981.8|66978|66958|749
1583179800000|2020-03-02 20:10:00|66992.5|66977.5|66986.7|66966.7|67001.6|66984.1|66979.8|66959.8|888
1583180100000|2020-03-02 20:15:00|66986.8|66966.8|66983.5|66963.5|66991.3|66974.2|66976.9|66957.3|674
1583180400000|2020-03-02 20:20:00|66983.9|66963.9|67016.6|67001.6|67020.6|67002.9|66980.7|66960.7|797
1583180700000|2020-03-02 20:25:00|67016.9|67001.9|67017.4|66997.4|67024.4|67005.6|67015|66995.6|700
1583181000000|2020-03-02 20:30:00|67017.6|66997.6|67030.1|67010.1|67031.8|67012|67013.2|66995.4|614
1583181300000|2020-03-02 20:35:00|67030|67010|67062.6|67042.6|67063.1|67043.1|67026.5|67009.5|905
1583181600000|2020-03-02 20:40:00|67062.5|67042.5|67063.8|67043.8|67065.5|67047.9|67050.9|67034.4|850
1583181900000|2020-03-02 20:45:00|67063.4|67043.4|67067|67047|67071.5|67053.8|67047.8|67029.7|960
1583182200000|2020-03-02 20:50:00|67067.2|67047.2|67168|67148|67169.2|67149.2|67062.8|67045.2|1181
1583182500000|2020-03-02 20:55:00|67168.7|67148.7|67118.5|67098.5|67172.9|67152.9|67118|67098|1054
1583182800000|2020-03-02 21:00:00|67119.6|67099.6|67189.5|67169.5|67190.2|67170.2|67113.4|67096|928
1583183100000|2020-03-02 21:05:00|67189.4|67169.4|67149|67129|67189.5|67169.5|67146.1|67126.1|750
1583183400000|2020-03-02 21:10:00|67149.2|67129.2|67134.7|67114.7|67163.3|67143.3|67133|67113|652
1583183700000|2020-03-02 21:15:00|67135|67115|67127|67107|67143.1|67123.1|67125.8|67105.8|543
1583184000000|2020-03-02 21:20:00|67126.9|67106.9|67136.2|67116.2|67143.6|67123.6|67103|67083|752
1583184300000|2020-03-02 21:25:00|67136.1|67116.1|67146.9|67126.9|67169.3|67149.3|67135.5|67115.5|751
1583184600000|2020-03-02 21:30:00|67145.3|67125.3|67122.2|67102.2|67151.2|67131.2|67118.9|67098.9|753
1583184900000|2020-03-02 21:35:00|67122.1|67102.1|67122.2|67102.2|67140.8|67120.8|67112.8|67092.8|701
1583185200000|2020-03-02 21:40:00|67122.5|67102.5|67133.6|67113.6|67145.5|67127.9|67121.9|67101.9|552
1583185500000|2020-03-02 21:45:00|67133.4|67113.4|67104.7|67084.7|67140|67120|67102.8|67082.8|667
1583185800000|2020-03-02 21:50:00|67106.3|67086.3|67143.6|67123.6|67148.8|67128.8|67088.4|67068.4|686
1583186100000|2020-03-02 21:55:00|67143.9|67123.9|67130.7|67110.7|67146.6|67126.6|67123.1|67103.1|596
1583186400000|2020-03-02 22:00:00|67130.6|67110.6|67160|67140|67165.6|67145.6|67124.8|67104.8|253
1583186700000|2020-03-02 22:05:00|67161|67137.2|67126.4|67095.3|67165.7|67142.8|67118.7|67078.8|368
1583187000000|2020-03-02 22:10:00|67126.8|67095.6|67120.2|67096.1|67143.1|67115.4|67119.8|67088.8|351
1583187300000|2020-03-02 22:15:00|67135|67097.6|67104.3|67080.9|67143.8|67105.8|67099.8|67066.5|464
1583187600000|2020-03-02 22:20:00|67104.8|67080.6|67096.9|67073.4|67107.6|67086.8|67095.6|67069.8|286
1583187900000|2020-03-02 22:25:00|67097.9|67077.9|67134.8|67081.3|67136.2|67081.3|67096.4|67064|284
1583188200000|2020-03-02 22:30:00|67128.9|67080|67114.6|67071.3|67142.6|67089.3|67095.2|67060.5|706
1583188500000|2020-03-02 22:35:00|67118|67071.2|67130.7|67084.7|67140|67091|67116.4|67062.2|634
1583188800000|2020-03-02 22:40:00|67129.8|67084.6|67105.9|67080.5|67146.3|67092.1|67099.8|67057.5|718
1583189100000|2020-03-02 22:45:00|67103|67078|67113.4|67075|67133.9|67082|67095.7|67058.7|845
1583189400000|2020-03-02 22:50:00|67110.8|67075.5|67098.2|67078.2|67114.7|67078.8|67095|67064.4|496
1583189700000|2020-03-02 22:55:00|67098.7|67078.7|67096.3|67075.9|67099.1|67078.7|67094.1|67067.9|302
1583190000000|2020-03-02 23:00:00|67097.9|67075.2|67073.5|67053.5|67103.6|67076.3|67045|67025|911
1583190300000|2020-03-02 23:05:00|67073.7|67053.7|67060.5|67040.5|67080.6|67060.6|67059.2|67039.2|513
1583190600000|2020-03-02 23:10:00|67060.6|67040.6|67068.4|67048.4|67076.7|67056.7|67060.1|67040.1|497
1583190900000|2020-03-02 23:15:00|67068.2|67048.2|67076.5|67056.5|67077.4|67057.4|67065.8|67045.8|615
1583191200000|2020-03-02 23:20:00|67076.6|67056.6|67075.2|67055.2|67082.5|67062.5|67062.2|67042.2|544
1583191500000|2020-03-02 23:25:00|67074.8|67054.8|67071.4|67051.4|67075.8|67055.8|67061.4|67041.4|566
1583191800000|2020-03-02 23:30:00|67071.3|67051.3|67063|67043|67071.3|67051.3|67059.4|67039.4|591
1583192100000|2020-03-02 23:35:00|67063.1|67043.1|67048.5|67028.5|67063.1|67043.1|67046.2|67026.2|391
1583192400000|2020-03-02 23:40:00|67048.6|67028.6|67048.7|67028.7|67053.9|67033.9|67045.2|67025.2|417
1583192700000|2020-03-02 23:45:00|67048.4|67028.4|67065.1|67045.1|67066.5|67046.5|67048.2|67028.2|478
1583193000000|2020-03-02 23:50:00|67064.9|67044.9|67069.1|67049.1|67070.5|67050.5|67059.4|67039.4|389
1583193300000|2020-03-02 23:55:00|67068.7|67048.7|67065.1|67045.1|67073.3|67053.3|67065.1|67045.1|540
1583193600000|2020-03-03 00:00:00|67065.2|67045.2|67064.3|67044.3|67083.8|67063.8|67062.6|67042.6|776
1583193900000|2020-03-03 00:05:00|67064.1|67044.1|67082|67062|67082.3|67062.3|67062.9|67042.9|658
1583194200000|2020-03-03 00:10:00|67081.8|67061.8|67090.6|67070.6|67090.9|67070.9|67074|67054|416
1583194500000|2020-03-03 00:15:00|67090.5|67070.5|67104|67084|67105.3|67085.3|67089.3|67069.3|499
1583194800000|2020-03-03 00:20:00|67103.9|67083.9|67113|67093|67114.5|67094.5|67098.9|67078.9|512
1583195100000|2020-03-03 00:25:00|67112.9|67092.9|67106.9|67086.9|67113.2|67093.2|67099|67079|453
1583195400000|2020-03-03 00:30:00|67107|67087|67106.7|67086.7|67114.6|67094.6|67103.4|67085|367
1583195700000|2020-03-03 00:35:00|67106.8|67086.8|67105.5|67085.5|67120.8|67100.8|67105.1|67085.1|393
1583196000000|2020-03-03 00:40:00|67105.3|67085.3|67125.5|67105.5|67127.1|67108.9|67105.3|67085.3|498
1583196300000|2020-03-03 00:45:00|67126.1|67106.1|67130.3|67110.3|67134.6|67114.6|67119.6|67100.1|455
1583196600000|2020-03-03 00:50:00|67130.5|67110.5|67135.9|67115.9|67139.2|67119.2|67117.2|67097.2|611
1583196900000|2020-03-03 00:55:00|67134.6|67114.6|67139.1|67119.1|67139.9|67119.9|67128.1|67108.1|492
1583197200000|2020-03-03 01:00:00|67139|67119|67148.9|67128.9|67150.4|67130.4|67123.4|67103.4|705
1583197500000|2020-03-03 01:05:00|67148.8|67128.8|67154.7|67134.7|67158|67138|67146.2|67126.8|503
1583197800000|2020-03-03 01:10:00|67154.9|67134.9|67191.2|67171.2|67191.4|67171.4|67154.5|67134.7|602
1583198100000|2020-03-03 01:15:00|67190.8|67170.8|67198.4|67178.4|67212.1|67192.1|67188.9|67168.9|752
1583198400000|2020-03-03 01:20:00|67198.2|67178.2|67169.4|67149.4|67198.9|67178.9|67161.8|67141.8|739
1583198700000|2020-03-03 01:25:00|67169.3|67149.3|67161.2|67141.2|67173.4|67153.4|67146|67126|659
1583199000000|2020-03-03 01:30:00|67161.3|67141.3|67164.8|67144.8|67177.2|67159.4|67158.4|67138.4|709
1583199300000|2020-03-03 01:35:00|67165|67145|67156.8|67136.8|67165.6|67147.8|67143.4|67125.3|595
1583199600000|2020-03-03 01:40:00|67156.7|67136.7|67120.7|67100.7|67158.1|67139.2|67104.4|67084.4|712
1583199900000|2020-03-03 01:45:00|67120.6|67100.6|67133.8|67113.8|67139.4|67119.4|67119.5|67100.1|566
1583200200000|2020-03-03 01:50:00|67133.5|67113.5|67137.3|67117.3|67145.1|67127.4|67124.3|67106.2|576
1583200500000|2020-03-03 01:55:00|67137.2|67117.2|67139.9|67119.9|67149.7|67131.8|67132.3|67112.3|444
1583200800000|2020-03-03 02:00:00|67140|67120|67155.1|67135.1|67158.3|67140.7|67137.4|67118.9|628
1583201100000|2020-03-03 02:05:00|67154.8|67134.8|67150.4|67135.4|67160.5|67143|67147|67129.3|599
1583201400000|2020-03-03 02:10:00|67150.5|67135.5|67123.8|67103.8|67150.8|67135.5|67119.4|67099.5|699
1583201700000|2020-03-03 02:15:00|67124.1|67104.1|67117.7|67097.7|67127|67109.4|67106.5|67086.5|691
1583202000000|2020-03-03 02:20:00|67118.3|67098.3|67096.5|67076.5|67118.7|67100.3|67091.1|67071.1|728
1583202300000|2020-03-03 02:25:00|67096.4|67076.4|67077.4|67057.4|67102.7|67083.4|67076.8|67056.8|598
1583202600000|2020-03-03 02:30:00|67077.1|67057.1|67062.1|67042.1|67083.7|67064.6|67058.9|67040|770
1583202900000|2020-03-03 02:35:00|67061.9|67041.9|67065.2|67050.2|67073.3|67055.6|67054.9|67036.2|721
1583203200000|2020-03-03 02:40:00|67065|67050|67078.4|67058.4|67081.5|67064.1|67063|67045.4|596
1583203500000|2020-03-03 02:45:00|67075.9|67060.9|67099.8|67079.8|67102.7|67084.9|67075.2|67058.6|635
1583203800000|2020-03-03 02:50:00|67097.3|67082.3|67104.5|67084.5|67109.3|67091.7|67093.5|67074.5|607
1583204100000|2020-03-03 02:55:00|67105|67085|67089.6|67069.6|67106.4|67089.1|67083.9|67064.6|724
1583204400000|2020-03-03 03:00:00|67089.5|67069.5|67092.8|67077.8|67096.4|67078.7|67086.1|67068.3|482
1583204700000|2020-03-03 03:05:00|67092.7|67077.7|67091.2|67071.2|67095.9|67078.6|67080.8|67062.4|455
1583205000000|2020-03-03 03:10:00|67091.6|67071.6|67088.7|67068.7|67092.9|67076|67086.1|67066.9|285
1583205300000|2020-03-03 03:15:00|67088.6|67068.6|67089.9|67069.9|67094.9|67076.9|67086.7|67066.7|352
1583205600000|2020-03-03 03:20:00|67089.8|67069.8|67095|67075|67095.5|67077.1|67083.8|67066.3|495
1583205900000|2020-03-03 03:25:00|67095.1|67075.1|67111.1|67091.1|67112.9|67092.9|67091.9|67071.9|631
1583206200000|2020-03-03 03:30:00|67111|67091|67095.2|67075.2|67112.5|67092.5|67082.2|67062.2|857
1583206500000|2020-03-03 03:35:00|67094.3|67074.3|67099.2|67084.2|67107.4|67087.4|67094.1|67074.1|625
1583206800000|2020-03-03 03:40:00|67099.3|67084.3|67099.3|67079.3|67101.7|67084.4|67088.8|67068.8|577
1583207100000|2020-03-03 03:45:00|67099.2|67079.2|67102.3|67082.3|67104.3|67085.2|67091.2|67071.2|438
1583207400000|2020-03-03 03:50:00|67106.3|67086.3|67127.2|67107.2|67133.8|67114.2|67106|67086|569
1583207700000|2020-03-03 03:55:00|67127.1|67107.1|67125.1|67105.1|67134.6|67114.9|67121.3|67102.8|496
1583208000000|2020-03-03 04:00:00|67124.9|67104.9|67130.6|67110.6|67136.8|67116.8|67119.9|67101.8|519
1583208300000|2020-03-03 04:05:00|67130.7|67110.7|67111.3|67091.3|67130.7|67111.1|67106.3|67088.1|491
1583208600000|2020-03-03 04:10:00|67111.4|67091.4|67098.3|67078.3|67111.9|67094.3|67089.2|67069.2|462
1583208900000|2020-03-03 04:15:00|67098.7|67078.7|67094.5|67079.5|67104.4|67086.5|67089.8|67071.2|602
1583209200000|2020-03-03 04:20:00|67094.3|67079.3|67060.3|67040.3|67094.4|67079.4|67051.9|67031.9|787
1583209500000|2020-03-03 04:25:00|67060.1|67040.1|67050|67030|67064.2|67044.2|67048.4|67028.4|683
1583209800000|2020-03-03 04:30:00|67049.8|67029.8|67030.8|67010.8|67056.3|67036.3|67024.5|67004.5|644
1583210100000|2020-03-03 04:35:00|67030.5|67010.5|67025.3|67005.3|67031.5|67011.5|66998.9|66978.9|777
1583210400000|2020-03-03 04:40:00|67023.2|67003.2|67025.8|67005.8|67038.3|67018.3|67015.6|66995.6|784
1583210700000|2020-03-03 04:45:00|67025.7|67005.7|67036.3|67016.3|67048|67028|67018.1|66998.1|640
1583211000000|2020-03-03 04:50:00|67036.2|67016.2|67025.5|67005.5|67043.5|67023.5|67024.9|67004.9|576
1583211300000|2020-03-03 04:55:00|67025.1|67005.1|67064.5|67044.5|67071.4|67051.4|67023.6|67003.6|761
1583211600000|2020-03-03 05:00:00|67064.6|67044.6|67069.9|67049.9|67077.2|67057.2|67057.2|67037.2|667
1583211900000|2020-03-03 05:05:00|67070.1|67050.1|67070.3|67050.3|67073|67053.9|67063.9|67044.9|436
1583212200000|2020-03-03 05:10:00|67070.2|67050.2|67040.7|67020.7|67070.6|67050.6|67040.1|67020.7|522
1583212500000|2020-03-03 05:15:00|67040.6|67020.6|67029.6|67009.6|67040.8|67020.8|67026.4|67006.4|597
1583212800000|2020-03-03 05:20:00|67030.1|67010.1|67048.7|67028.7|67049.5|67029.5|67028.3|67008.7|456
1583213100000|2020-03-03 05:25:00|67048.9|67028.9|67056.3|67041.3|67059.6|67041.5|67041.6|67021.6|547
1583213400000|2020-03-03 05:30:00|67058.4|67038.4|67053.2|67033.2|67063.4|67045.6|67050.6|67031.6|563
1583213700000|2020-03-03 05:35:00|67052.8|67032.8|67070.9|67050.9|67073.4|67053.4|67050.9|67032.7|487
1583214000000|2020-03-03 05:40:00|67070.8|67050.8|67051.8|67031.8|67072.1|67052.1|67044.3|67024.3|512
1583214300000|2020-03-03 05:45:00|67051.9|67031.9|67059.3|67039.3|67063.1|67044.5|67041.5|67021.5|495
1583214600000|2020-03-03 05:50:00|67059.4|67039.4|67048.9|67033.9|67062.7|67044|67048.5|67030.3|404
1583214900000|2020-03-03 05:55:00|67048.8|67033.8|67061.8|67041.8|67072|67052|67048.8|67033.8|598
1583215200000|2020-03-03 06:00:00|67062.1|67042.1|67031.6|67011.6|67062.1|67042.1|67024.2|67006.2|634
1583215500000|2020-03-03 06:05:00|67032|67012|67046.7|67026.7|67053.4|67035.4|67030|67010|574
1583215800000|2020-03-03 06:10:00|67046.6|67026.6|67053.3|67033.3|67056.1|67038.8|67042.8|67022.8|551
1583216100000|2020-03-03 06:15:00|67053.4|67033.4|67038.4|67018.4|67056.3|67036.3|67038|67018.4|585
1583216400000|2020-03-03 06:20:00|67035.1|67020.1|67036|67016|67039|67020.5|67024.7|67004.7|617
1583216700000|2020-03-03 06:25:00|67035.9|67015.9|67048.1|67028.1|67050.1|67030.1|67032.1|67014.6|550
1583217000000|2020-03-03 06:30:00|67047.8|67027.8|67047.8|67027.8|67054.7|67034.8|67035.8|67016.2|516
1583217300000|2020-03-03 06:35:00|67048|67028|67053.5|67033.5|67058.6|67038.6|67042.3|67022.3|597
1583217600000|2020-03-03 06:40:00|67054.2|67034.2|67062.2|67042.2|67079.5|67059.5|67054.2|67034.2|642
1583217900000|2020-03-03 06:45:00|67062.3|67042.3|67055.2|67035.2|67064.2|67044.2|67046|67026|477
1583218200000|2020-03-03 06:50:00|67055.3|67035.3|67069.7|67049.7|67070.6|67050.6|67049.8|67029.8|548
1583218500000|2020-03-03 06:55:00|67069.4|67049.4|67058.3|67038.3|67076.6|67057.9|67058.3|67038.3|796
1583218800000|2020-03-03 07:00:00|67058.4|67038.4|67085.4|67065.4|67086.3|67070.2|67049.3|67029.3|1004
1583219100000|2020-03-03 07:05:00|67082.2|67067.2|67130.2|67115.2|67130.2|67115.2|67082.2|67066.7|975
1583219400000|2020-03-03 07:10:00|67129.5|67114.5|67167.5|67147.5|67176.7|67158.9|67122.1|67105.5|956
1583219700000|2020-03-03 07:15:00|67164.7|67149.7|67144.9|67129.9|67175.1|67158.6|67144.9|67129.9|765
1583220000000|2020-03-03 07:20:00|67145.2|67130.2|67137.8|67122.8|67151.5|67133.7|67107.7|67090.6|1003
1583220300000|2020-03-03 07:25:00|67137.1|67122.1|67154.1|67134.1|67159.3|67143|67135.8|67118.6|932
1583220600000|2020-03-03 07:30:00|67151.3|67136.3|67173.9|67158.9|67193.9|67176.7|67145.8|67129.7|1035
1583220900000|2020-03-03 07:35:00|67173.8|67158.8|67161.7|67146.7|67183.3|67166.1|67145.6|67130.6|922
1583221200000|2020-03-03 07:40:00|67161.8|67146.8|67184.2|67164.2|67202.5|67185|67161.4|67146.4|906
1583221500000|2020-03-03 07:45:00|67181.5|67166.5|67221.7|67206.7|67223.8|67207|67181.5|67164.7|977
1583221800000|2020-03-03 07:50:00|67222.3|67207.3|67213.4|67198.4|67242|67224.9|67209.3|67191.7|941
1583222100000|2020-03-03 07:55:00|67214.6|67199.6|67210.3|67195.3|67241.3|67224.8|67201.8|67184.4|1078
1583222400000|2020-03-03 08:00:00|67210.6|67195.6|67174.9|67159.9|67217.2|67202.2|67156.8|67141.8|1185
1583222700000|2020-03-03 08:05:00|67175.3|67160.3|67152.8|67137.8|67188.8|67173.4|67150.3|67135.3|1104
1583223000000|2020-03-03 08:10:00|67152.9|67137.9|67179.6|67164.6|67179.6|67164.6|67140.2|67125.2|1013
1583223300000|2020-03-03 08:15:00|67179.5|67164.5|67183.6|67168.6|67205.4|67188.6|67158.5|67143.5|1029
1583223600000|2020-03-03 08:20:00|67183.5|67168.5|67169.2|67154.2|67187|67172|67163.9|67148.9|991
1583223900000|2020-03-03 08:25:00|67168.9|67153.9|67176.5|67161.5|67182.3|67167.3|67164.6|67147.9|942
1583224200000|2020-03-03 08:30:00|67176|67161|67229|67214|67234.1|67219.1|67176|67161|989
1583224500000|2020-03-03 08:35:00|67229.2|67214.2|67239.9|67224.9|67243.4|67228.4|67209.6|67194.6|910
1583224800000|2020-03-03 08:40:00|67239.8|67224.8|67256.9|67241.9|67269.6|67254.6|67236.7|67221.7|919
1583225100000|2020-03-03 08:45:00|67256.6|67241.6|67275.1|67260.1|67291.9|67275.6|67252.2|67237.2|939
1583225400000|2020-03-03 08:50:00|67275.3|67260.3|67246.4|67231.4|67275.3|67260.3|67246.3|67231.3|929
1583225700000|2020-03-03 08:55:00|67246.7|67231.7|67267.2|67252.2|67281.5|67266.5|67241.4|67225.6|914
1583226000000|2020-03-03 09:00:00|67268.6|67253.6|67229.2|67214.2|67269.5|67254.5|67228.1|67213.1|1024
1583226300000|2020-03-03 09:05:00|67229.1|67214.1|67292.6|67277.6|67299.2|67284.2|67229.1|67214.1|999
1583226600000|2020-03-03 09:10:00|67292.4|67277.4|67318.1|67303.1|67323.6|67308.6|67286.7|67271.7|976
1583226900000|2020-03-03 09:15:00|67318.2|67303.2|67306.9|67291.9|67329.1|67314.1|67279.4|67264.4|1050
1583227200000|2020-03-03 09:20:00|67304.4|67289.4|67285.6|67270.6|67304.4|67289.4|67271.9|67256.9|967
1583227500000|2020-03-03 09:25:00|67286.1|67271.1|67264.3|67249.3|67286.4|67271.4|67240.8|67225.8|856
1583227800000|2020-03-03 09:30:00|67265.8|67250.8|67282.5|67267.5|67285.3|67270.3|67237.2|67222.2|1011
1583228100000|2020-03-03 09:35:00|67283.2|67268.2|67210|67195|67283.2|67268.2|67201.3|67184.5|919
1583228400000|2020-03-03 09:40:00|67210.3|67195.3|67217.4|67202.4|67217.6|67202.6|67172.1|67152.1|1030
1583228700000|2020-03-03 09:45:00|67218.2|67203.2|67201.1|67186.1|67218.6|67203.6|67156.5|67136.5|1046
1583229000000|2020-03-03 09:50:00|67201.2|67186.2|67187.4|67167.4|67211.2|67193.9|67175.7|67160.2|962
1583229300000|2020-03-03 09:55:00|67187.3|67167.3|67171.6|67151.6|67194|67176.6|67163|67145.5|938
1583229600000|2020-03-03 10:00:00|67172.4|67152.4|67181.7|67166.7|67192.4|67175.4|67156.5|67140.4|837
1583229900000|2020-03-03 10:05:00|67181.5|67166.5|67158.8|67143.8|67191.3|67176.3|67156.2|67141.2|958
1583230200000|2020-03-03 10:10:00|67159.8|67144.8|67149.7|67134.7|67164|67146.5|67134.6|67119.6|905
1583230500000|2020-03-03 10:15:00|67149.8|67134.8|67124.5|67109.5|67150.7|67135.3|67097.5|67077.5|1043
1583230800000|2020-03-03 10:20:00|67125.8|67110.8|67157.6|67142.6|67160|67145|67124.2|67109.2|1021
1583231100000|2020-03-03 10:25:00|67157.7|67142.7|67203.4|67188.4|67217.6|67200.6|67138.6|67123.6|1069
1583231400000|2020-03-03 10:30:00|67203.8|67188.8|67222.4|67207.4|67233|67218|67196.4|67178.8|927
1583231700000|2020-03-03 10:35:00|67222.6|67207.6|67237.4|67222.4|67250.7|67234.1|67211.9|67196.9|975
1583232000000|2020-03-03 10:40:00|67237.6|67222.6|67229|67209|67246.7|67230.6|67219.8|67201.2|988
1583232300000|2020-03-03 10:45:00|67229.4|67209.4|67260.4|67245.4|67265.1|67249.2|67222.3|67205.6|991
1583232600000|2020-03-03 10:50:00|67260.3|67245.3|67255.3|67240.3|67271.1|67254.7|67248.7|67233.4|930
1583232900000|2020-03-03 10:55:00|67255.1|67240.1|67255.2|67240.2|67260.3|67245.3|67244.5|67229.5|909
1583233200000|2020-03-03 11:00:00|67254.6|67239.6|67269.9|67249.9|67275.9|67259.5|67251.8|67236.8|953
1583233500000|2020-03-03 11:05:00|67266.8|67251.8|67274.8|67259.8|67285.7|67270.7|67261.1|67244.9|962
1583233800000|2020-03-03 11:10:00|67274.5|67259.5|67245.3|67230.3|67275.1|67260.1|67223|67207.3|934
1583234100000|2020-03-03 11:15:00|67246.4|67231.4|67228.4|67213.4|67259.5|67244.5|67217.1|67202.1|880
1583234400000|2020-03-03 11:20:00|67228.3|67213.3|67260.9|67245.9|67264.9|67249.9|67224.9|67209.9|834
1583234700000|2020-03-03 11:25:00|67261.2|67246.2|67274.3|67259.3|67283.3|67268.3|67256.4|67241.4|853
1583235000000|2020-03-03 11:30:00|67274.9|67259.9|67278.8|67263.8|67293.2|67278.2|67269|67254|816
1583235300000|2020-03-03 11:35:00|67278.9|67263.9|67226.7|67211.7|67281.5|67264.3|67214.5|67199.5|898
1583235600000|2020-03-03 11:40:00|67226.8|67211.8|67234.6|67219.6|67241.3|67226.3|67219.6|67204.6|851
1583235900000|2020-03-03 11:45:00|67234.7|67219.7|67215.1|67200.1|67238.5|67221.2|67213.1|67198.1|880
1583236200000|2020-03-03 11:50:00|67215.2|67200.2|67235.8|67220.8|67251.1|67236.1|67211.6|67196.6|828
1583236500000|2020-03-03 11:55:00|67235.7|67220.7|67248.4|67233.4|67266.3|67251.3|67233.4|67218.4|928
1583236800000|2020-03-03 12:00:00|67248.2|67233.2|67207.4|67192.4|67255.5|67240.5|67203.6|67188.6|953
1583237100000|2020-03-03 12:05:00|67207.3|67192.3|67215.7|67200.7|67220.1|67205.1|67200.3|67185.3|923
1583237400000|2020-03-03 12:10:00|67216.3|67201.3|67229.6|67214.6|67233.8|67218.8|67207.6|67192.6|834
1583237700000|2020-03-03 12:15:00|67229.5|67214.5|67239.1|67224.1|67239.1|67224.1|67211.8|67196.8|939
1583238000000|2020-03-03 12:20:00|67238.9|67223.9|67232.6|67217.6|67243.7|67228.7|67225.5|67208.6|839
1583238300000|2020-03-03 12:25:00|67232.8|67217.8|67245.2|67230.2|67245.9|67230.9|67214.7|67199.7|756
1583238600000|2020-03-03 12:30:00|67244|67229|67267.3|67252.3|67303.4|67287.7|67240.7|67225.7|982
1583238900000|2020-03-03 12:35:00|67267.7|67252.7|67175.3|67160.3|67267.7|67252.7|67125.9|67105.9|1341
1583239200000|2020-03-03 12:40:00|67176.5|67161.5|67180.3|67165.3|67236.4|67217.4|67164.3|67147.4|1307
1583239500000|2020-03-03 12:45:00|67179.9|67164.9|67218.5|67198.5|67235.3|67219.6|67142.3|67122.3|1340
1583239800000|2020-03-03 12:50:00|67217.7|67197.7|67180.5|67165.5|67231.1|67214.4|67177.6|67162.6|1201
1583240100000|2020-03-03 12:55:00|67178.4|67163.4|67223.9|67208.9|67244.3|67225.8|67151.4|67136.4|1262
1583240400000|2020-03-03 13:00:00|67222.7|67207.7|67196|67181|67242.9|67227.1|67189.1|67174.1|1222
1583240700000|2020-03-03 13:05:00|67195.7|67180.7|67256.8|67241.8|67265.7|67250.5|67178.8|67163.8|1162
1583241000000|2020-03-03 13:10:00|67256.7|67241.7|67230.3|67215.3|67277|67262|67229|67214|1252
1583241300000|2020-03-03 13:15:00|67229.8|67214.8|67346.9|67326.9|67349.9|67329.9|67229|67212.3|1204
1583241600000|2020-03-03 13:20:00|67342.7|67322.7|67321|67301|67342.7|67322.7|67295.3|67278.3|1216
1583241900000|2020-03-03 13:25:00|67318.4|67303.4|67313.9|67298.9|67330.8|67315.8|67304.2|67289.2|1070
1583242200000|2020-03-03 13:30:00|67312.3|67297.3|67320.2|67305.2|67342.4|67326.9|67296.6|67281.6|1114
1583242500000|2020-03-03 13:35:00|67320.3|67305.3|67303.6|67288.6|67361.8|67344.5|67298.1|67283.1|1165
1583242800000|2020-03-03 13:40:00|67303.3|67288.3|67291.1|67276.1|67306.4|67291.4|67246.4|67226.4|1099
1583243100000|2020-03-03 13:45:00|67291.2|67276.2|67259.2|67244.2|67291.4|67276.4|67255|67240|1051
1583243400000|2020-03-03 13:50:00|67259.5|67244.5|67241.7|67226.7|67293.8|67275.5|67228.4|67210.8|1139
1583243700000|2020-03-03 13:55:00|67241.5|67226.5|67215.5|67200.5|67253.6|67238.6|67203.3|67188.3|1030
1583244000000|2020-03-03 14:00:00|67214.9|67199.9|67203.6|67188.6|67233.9|67218.9|67193.3|67178.3|1126
1583244300000|2020-03-03 14:05:00|67203.8|67188.8|67224.3|67209.3|67225.5|67210.5|67186.3|67171.3|1085
1583244600000|2020-03-03 14:10:00|67224.2|67209.2|67218.4|67203.4|67237.7|67222.7|67207|67192|935
1583244900000|2020-03-03 14:15:00|67218.7|67203.7|67221.3|67206.3|67231.6|67216.6|67199.4|67182|925
1583245200000|2020-03-03 14:20:00|67219.3|67204.3|67211.5|67196.5|67225.5|67210.5|67196.4|67181.4|839
1583245500000|2020-03-03 14:25:00|67211.6|67196.6|67187.8|67172.8|67215.3|67200.3|67169.2|67154.2|929
1583245800000|2020-03-03 14:30:00|67188.7|67173.7|67200.4|67185.4|67221.2|67206.2|67185|67170|1169
1583246100000|2020-03-03 14:35:00|67200.3|67185.3|67198.1|67183.1|67214.2|67199.2|67164.5|67149.5|1075
1583246400000|2020-03-03 14:40:00|67198.2|67183.2|67179.7|67164.7|67203.2|67186.6|67157.5|67142.5|1047
1583246700000|2020-03-03 14:45:00|67179.4|67164.4|67206.1|67191.1|67206.8|67191.7|67169.6|67154.6|1014
1583247000000|2020-03-03 14:50:00|67205.8|67190.8|67172.1|67157.1|67217.1|67202.1|67162.7|67147.5|1052
1583247300000|2020-03-03 14:55:00|67172|67157|67177.6|67162.6|67193.2|67178.2|67162.3|67147.3|1044
1583247600000|2020-03-03 15:00:00|67177.5|67162.5|66862|66842|67177.5|67162.5|66807.7|66786.8|1469
1583247900000|2020-03-03 15:05:00|66862.5|66842.5|66917.9|66897.9|66943.1|66923.1|66856|66836|1395
1583248200000|2020-03-03 15:10:00|66917.4|66897.4|66882.9|66862.9|66938|66918|66856|66836|1148
1583248500000|2020-03-03 15:15:00|66882.6|66862.6|66685.2|66665.2|66882.6|66862.6|66665.5|66645.5|1168
1583248800000|2020-03-03 15:20:00|66683.5|66663.5|66729.6|66709.6|66782.3|66762.3|66656.4|66636.4|1166
1583249100000|2020-03-03 15:25:00|66727.2|66707.2|66771.4|66751.4|66781.2|66761.2|66686.2|66666.2|1138
1583249400000|2020-03-03 15:30:00|66768.6|66748.6|66759|66739|66865.2|66845.2|66758.2|66738.2|1114
1583249700000|2020-03-03 15:35:00|66756.9|66736.9|66776.2|66756.2|66827.2|66807.2|66756.9|66736.9|1098
1583250000000|2020-03-03 15:40:00|66776.4|66756.4|66786.4|66766.4|66793.3|66775.3|66754.1|66734.1|1056
1583250300000|2020-03-03 15:45:00|66786.6|66766.6|66795.9|66775.9|66818.4|66800.2|66773.4|66755.1|1079
1583250600000|2020-03-03 15:50:00|66796.1|66776.1|66802.8|66787.8|66878|66858|66790|66771.9|1045
1583250900000|2020-03-03 15:55:00|66801.8|66786.8|66855.3|66835.3|66887.5|66870|66789.1|66769.2|1109
1583251200000|2020-03-03 16:00:00|66851.5|66831.5|66849.6|66829.6|66896.2|66878.2|66842.5|66824.6|1033
1583251500000|2020-03-03 16:05:00|66846.6|66831.6|66884.9|66864.9|66885.1|66867.2|66845.7|66827.9|1055
1583251800000|2020-03-03 16:10:00|66884.8|66864.8|66974.6|66954.6|66996.9|66976.9|66868|66848|871
1583252100000|2020-03-03 16:15:00|66969.8|66949.8|67014.1|66994.1|67039.9|67022.4|66968.3|66949.2|772
1583252400000|2020-03-03 16:20:00|67009.7|66994.7|67068.7|67048.7|67085.6|67065.6|66989.2|66973.5|763
1583252700000|2020-03-03 16:25:00|67065.4|67045.4|67024.3|67004.3|67073.1|67053.1|66992.1|66972.1|783
1583253000000|2020-03-03 16:30:00|67025.4|67005.4|66982.1|66962.1|67039.1|67019.1|66972.7|66952.7|789
1583253300000|2020-03-03 16:35:00|66981.8|66961.8|66880.4|66860.4|66981.9|66961.9|66865.2|66847.3|760
1583253600000|2020-03-03 16:40:00|66877.7|66862.7|66905.9|66885.9|66918.7|66898.7|66872.9|66854.3|609
1583253900000|2020-03-03 16:45:00|66904.9|66889.9|66897.3|66877.3|66913.8|66893.8|66870.5|66853.6|729
1583254200000|2020-03-03 16:50:00|66897|66877|66869|66849|66899.6|66879.6|66852.5|66833.7|739
1583254500000|2020-03-03 16:55:00|66867.2|66847.2|66878.5|66863.5|66899.3|66879.3|66856.4|66836.4|817
1583254800000|2020-03-03 17:00:00|66881.9|66861.9|66950.6|66930.6|66985.4|66965.4|66864.2|66846.3|987
1583255100000|2020-03-03 17:05:00|66950.7|66930.7|66957.2|66937.2|66970.6|66950.6|66941.7|66921.7|887
1583255400000|2020-03-03 17:10:00|66957.5|66937.5|66920.2|66900.2|66960|66940|66905|66885.4|780
1583255700000|2020-03-03 17:15:00|66919.9|66899.9|66913.5|66893.5|66932|66913.3|66896.4|66878.1|721
1583256000000|2020-03-03 17:20:00|66913.2|66893.2|66957.7|66942.7|66966|66946.1|66910.2|66891.6|624
1583256300000|2020-03-03 17:25:00|66958.3|66943.3|66963.6|66948.6|66998.9|66981.1|66956.5|66940.4|577
1583256600000|2020-03-03 17:30:00|66967|66947|66969.3|66949.3|66975.8|66957.7|66946.1|66926.1|636
1583256900000|2020-03-03 17:35:00|66970.9|66950.9|66983.2|66963.2|66985.1|66966.2|66939|66919|768
1583257200000|2020-03-03 17:40:00|66983.1|66963.1|66998.1|66978.1|67023.5|67003.5|66968.8|66950.1|778
1583257500000|2020-03-03 17:45:00|66998.2|66978.2|67020.1|67005.1|67045.8|67028.1|66990.2|66971.2|826
1583257800000|2020-03-03 17:50:00|67020.7|67005.7|66999.7|66979.7|67025.8|67005.8|66985.3|66967.8|913
1583258100000|2020-03-03 17:55:00|66999.6|66979.6|66976.9|66956.9|67000|66982.9|66965|66947.8|654
1583258400000|2020-03-03 18:00:00|66972|66957|66938.5|66923.5|66974.6|66957|66938|66920.2|677
1583258700000|2020-03-03 18:05:00|66942|66922|66967.2|66947.2|66976.5|66956.5|66930.3|66913.5|662
1583259000000|2020-03-03 18:10:00|66965|66950|66975.1|66955.1|66975.2|66955.2|66954|66934.6|607
1583259300000|2020-03-03 18:15:00|66975|66955|66938.6|66918.6|66979.1|66959.1|66938.3|66918.3|788
1583259600000|2020-03-03 18:20:00|66938.5|66918.5|66929|66909|66947.3|66927.3|66919.1|66899.1|874
1583259900000|2020-03-03 18:25:00|66929.3|66909.3|66918.4|66898.4|66930.4|66912.5|66900.1|66881.3|869
1583260200000|2020-03-03 18:30:00|66915.5|66900.5|66922.7|66902.7|66927.9|66907.9|66901.5|66881.5|909
1583260500000|2020-03-03 18:35:00|66922.4|66902.4|66939.8|66919.8|66941.8|66921.8|66908.2|66888.2|931
1583260800000|2020-03-03 18:40:00|66938.9|66918.9|66886.3|66866.3|66940.5|66920.5|66880.9|66860.9|1004
1583261100000|2020-03-03 18:45:00|66885.9|66865.9|66857|66837|66888.3|66868.3|66853|66835|936
1583261400000|2020-03-03 18:50:00|66857.2|66837.2|66831.7|66811.7|66864.7|66845.5|66824.5|66804.5|921
1583261700000|2020-03-03 18:55:00|66831.6|66811.6|66820.5|66800.5|66835.9|66815.9|66808.1|66788.1|911
1583262000000|2020-03-03 19:00:00|66821.3|66801.3|66821.5|66801.5|66855|66835|66814.7|66794.7|1000
1583262300000|2020-03-03 19:05:00|66821.3|66801.3|66783.4|66763.4|66823.1|66803.1|66760.9|66740.9|1044
1583262600000|2020-03-03 19:10:00|66784.7|66764.7|66824|66804|66841.8|66821.8|66780.7|66760.7|1072
1583262900000|2020-03-03 19:15:00|66825.2|66805.2|66812.4|66792.4|66826.1|66806.1|66798|66778|1089
1583263200000|2020-03-03 19:20:00|66812.3|66792.3|66801.3|66781.3|66833|66813|66792.3|66772.3|1071
1583263500000|2020-03-03 19:25:00|66803.2|66783.2|66796.4|66776.4|66819.9|66799.9|66791.7|66771.7|1029
1583263800000|2020-03-03 19:30:00|66796.6|66776.6|66806|66786|66834|66814|66789.4|66769.4|1032
1583264100000|2020-03-03 19:35:00|66806.8|66786.8|66781|66761|66830.9|66810.9|66780.4|66760.4|1062
1583264400000|2020-03-03 19:40:00|66781.2|66761.2|66866.2|66846.2|66869|66849|66767.9|66747.9|1054
1583264700000|2020-03-03 19:45:00|66864.1|66844.1|66853|66833|66866.2|66846.2|66830.4|66810.4|1017
1583265000000|2020-03-03 19:50:00|66853.7|66833.7|66873.1|66853.1|66876.1|66856.1|66841.1|66821.1|1002
1583265300000|2020-03-03 19:55:00|66874.4|66854.4|66874.9|66854.9|66885|66865|66851.7|66831.7|1012
1583265600000|2020-03-03 20:00:00|66873.7|66853.7|66856.6|66836.6|66881.9|66861.9|66852.6|66832.6|949
1583265900000|2020-03-03 20:05:00|66858.5|66838.5|66828.5|66808.5|66867.1|66847.1|66824.6|66804.6|905
1583266200000|2020-03-03 20:10:00|66828.9|66808.9|66861.9|66841.9|66868.8|66848.8|66828.2|66808.2|873
1583266500000|2020-03-03 20:15:00|66861.2|66841.2|66890.7|66870.7|66894.4|66874.4|66852|66832|796
1583266800000|2020-03-03 20:20:00|66890.9|66870.9|66881.1|66861.1|66901.6|66881.6|66877.3|66859.5|728
1583267100000|2020-03-03 20:25:00|66881.6|66861.6|66858|66838|66882.6|66862.9|66851.9|66832.1|679
1583267400000|2020-03-03 20:30:00|66857.7|66837.7|66842.1|66827.1|66863.7|66843.7|66837|66818.3|712
1583267700000|2020-03-03 20:35:00|66842|66827|66836.3|66816.3|66861.6|66843.8|66832.8|66814.2|623
1583268000000|2020-03-03 20:40:00|66836.5|66816.5|66864.2|66844.2|66891.1|66871.1|66835.3|66815.3|772
1583268300000|2020-03-03 20:45:00|66864.4|66844.4|66876.5|66856.5|66880.9|66860.9|66862.1|66842.1|852
1583268600000|2020-03-03 20:50:00|66877.5|66857.5|66890.4|66870.4|66890.4|66870.4|66851.7|66831.7|783
1583268900000|2020-03-03 20:55:00|66890.9|66870.9|66847.6|66827.6|66896.7|66876.7|66836.3|66816.3|967
1583269200000|2020-03-03 21:00:00|66847.2|66827.2|66861.4|66841.4|66871.4|66851.4|66840.3|66820.3|734
1583269500000|2020-03-03 21:05:00|66861.8|66841.8|66857|66837|66865.7|66845.7|66850.5|66830.5|503
1583269800000|2020-03-03 21:10:00|66857.8|66837.8|66838.4|66818.4|66858.7|66838.7|66835.3|66815.3|518
1583270100000|2020-03-03 21:15:00|66838.1|66818.1|66856.2|66836.2|66861.8|66841.8|66838.1|66818.1|560
1583270400000|2020-03-03 21:20:00|66856.3|66836.3|66848.9|66828.9|66861.1|66841.1|66846|66826|642
1583270700000|2020-03-03 21:25:00|66848.6|66828.6|66859|66839|66867.1|66847.1|66847.9|66827.9|497
1583271000000|2020-03-03 21:30:00|66859.1|66839.1|66866.1|66846.1|66868.1|66850.4|66847.2|66827.2|428
1583271300000|2020-03-03 21:35:00|66865.8|66845.8|66874.1|66854.1|66884|66864|66863.2|66843.2|366
1583271600000|2020-03-03 21:40:00|66873.8|66853.8|66883.9|66863.9|66888.8|66868.8|66871.7|66853.6|307
1583271900000|2020-03-03 21:45:00|66883.1|66863.1|66904|66884|66907|66888.3|66880|66860|467
1583272200000|2020-03-03 21:50:00|66904.6|66884.6|66913.2|66893.2|66919.6|66899.6|66901.3|66881.3|405
1583272500000|2020-03-03 21:55:00|66913.9|66893.9|66899.3|66858.8|66933.4|66899.3|66896.8|66858.6|457
1583272800000|2020-03-03 22:00:00|66899.5|66860.9|66899.2|66863.6|66902.7|66863.6|66889.1|66855.4|42
1583273100000|2020-03-03 22:05:00|66901.5|66866.6|66908|66864.1|66918.3|66875.5|66865.1|66837.2|359
1583273400000|2020-03-03 22:10:00|66904.2|66867|66916.4|66896.4|66921.6|66896.4|66902.8|66856.4|409
1583273700000|2020-03-03 22:15:00|66916.3|66896.3|66915.6|66895.3|66922.1|66898.3|66912.4|66891.5|281
1583274000000|2020-03-03 22:20:00|66916.7|66896.7|66895.2|66875.2|66920|66896.9|66894.8|66871.1|334
1583274300000|2020-03-03 22:25:00|66895.1|66875.1|66876.9|66856.9|66895.6|66875.3|66874|66850.8|367
1583274600000|2020-03-03 22:30:00|66878.1|66858.1|66898.9|66868.4|66919.4|66874.8|66870.4|66829.3|543
1583274900000|2020-03-03 22:35:00|66901.6|66871|66886.8|66861.7|66908.3|66873|66884.2|66857|346
1583275200000|2020-03-03 22:40:00|66888.5|66858.2|66910.4|66877.9|66922.3|66885|66881.7|66856.8|365
1583275500000|2020-03-03 22:45:00|66908.8|66880.8|66907.6|66872.1|66915.9|66883.8|66899.4|66859.4|412
1583275800000|2020-03-03 22:50:00|66907.4|66871.7|66913.7|66875.7|66922.6|66883.2|66900.4|66868.2|398
1583276100000|2020-03-03 22:55:00|66913.1|66878.2|66915.7|66880.3|66922|66888.5|66907|66868.7|321
1583276400000|2020-03-03 23:00:00|66918.4|66878.5|66883.5|66863.5|66918.4|66878.5|66859.1|66814.3|714
1583276700000|2020-03-03 23:05:00|66883.8|66863.8|66826.6|66806.6|66884.2|66864.2|66818.5|66798.5|659
1583277000000|2020-03-03 23:10:00|66826.5|66806.5|66855.4|66835.4|66862|66842|66826.5|66806.5|475
1583277300000|2020-03-03 23:15:00|66854.9|66834.9|66855.7|66835.7|66862.2|66842.2|66849.6|66829.6|400
1583277600000|2020-03-03 23:20:00|66856|66836|66859.8|66839.8|66869.6|66849.6|66853.1|66833.1|409
1583277900000|2020-03-03 23:25:00|66859.7|66839.7|66845.1|66825.1|66869.6|66849.6|66842.9|66822.9|492
1583278200000|2020-03-03 23:30:00|66845.3|66825.3|66847.3|66827.3|66854.5|66834.5|66842.7|66822.7|493
1583278500000|2020-03-03 23:35:00|66847.2|66827.2|66840.9|66820.9|66847.2|66827.2|66839|66819|389
1583278800000|2020-03-03 23:40:00|66841|66821|66864|66844|66865.2|66845.2|66840.3|66820.3|489
1583279100000|2020-03-03 23:45:00|66864.1|66844.1|66873.1|66853.1|66877.6|66857.6|66855|66835|609
1583279400000|2020-03-03 23:50:00|66873|66853|66869.7|66849.7|66876.8|66856.8|66864|66844|466
1583279700000|2020-03-03 23:55:00|66869.6|66849.6|66871.3|66851.3|66873.5|66853.5|66868.3|66849.1|364
1583280000000|2020-03-04 00:00:00|66871.2|66851.2|66860.6|66840.6|66874.1|66854.5|66850.6|66830.6|609
1583280300000|2020-03-04 00:05:00|66860.7|66840.7|66906.3|66886.3|66907.1|66887.1|66856.1|66837.1|680
1583280600000|2020-03-04 00:10:00|66906.7|66886.7|66901.5|66881.5|66909.7|66889.7|66890.8|66870.8|558
1583280900000|2020-03-04 00:15:00|66901.4|66881.4|66904.1|66884.1|66918.8|66898.8|66899.2|66879.2|486
1583281200000|2020-03-04 00:20:00|66903.8|66883.8|66903.9|66883.9|66904.2|66884.2|66896.9|66878.8|444
1583281500000|2020-03-04 00:25:00|66904.2|66884.2|66903.5|66883.5|66907.4|66887.4|66898.1|66878.1|373
1583281800000|2020-03-04 00:30:00|66903.7|66883.7|66915.2|66895.2|66915.6|66895.6|66894.3|66874.3|595
1583282100000|2020-03-04 00:35:00|66916.6|66896.6|66910.3|66890.3|66919|66899|66906.2|66886.2|553
1583282400000|2020-03-04 00:40:00|66910.2|66890.2|66900.7|66880.7|66913|66893.2|66899.3|66879.3|525
1583282700000|2020-03-04 00:45:00|66900.6|66880.6|66893.5|66873.5|66900.6|66880.6|66888.4|66868.4|439
1583283000000|2020-03-04 00:50:00|66893.7|66873.7|66899.2|66879.2|66900.5|66880.5|66882.7|66862.7|514
1583283300000|2020-03-04 00:55:00|66899.5|66879.5|66894.2|66874.2|66906.5|66886.5|66890.3|66870.3|510
1583283600000|2020-03-04 01:00:00|66894|66874|66893.7|66873.7|66906|66886|66888.1|66868.1|699
1583283900000|2020-03-04 01:05:00|66894.1|66874.1|66910.4|66890.4|66910.4|66890.4|66882.6|66862.6|547
1583284200000|2020-03-04 01:10:00|66910.6|66890.6|66921.4|66901.4|66922.5|66902.5|66906.1|66886.1|601
1583284500000|2020-03-04 01:15:00|66920.5|66900.5|66915.6|66900.6|66923.1|66903.1|66912.2|66892.2|564
1583284800000|2020-03-04 01:20:00|66915.7|66900.7|66943.3|66923.3|66944.9|66925.1|66907.2|66887.2|612
1583285100000|2020-03-04 01:25:00|66943.4|66923.4|66931.8|66916.8|66952.1|66932.1|66931.1|66911.9|567
1583285400000|2020-03-04 01:30:00|66931.9|66916.9|66949.6|66929.6|66956|66938.4|66929.6|66909.6|657
1583285700000|2020-03-04 01:35:00|66949.5|66929.5|66931|66911|66950.8|66930.8|66925.7|66909|600
1583286000000|2020-03-04 01:40:00|66930.9|66910.9|66917.4|66897.4|66932.6|66912.7|66915.8|66895.8|586
1583286300000|2020-03-04 01:45:00|66917.5|66897.5|66922.5|66902.5|66925.8|66905.8|66912|66892|546
1583286600000|2020-03-04 01:50:00|66922.9|66902.9|66930.1|66910.1|66933.2|66914.6|66918|66899.8|510
1583286900000|2020-03-04 01:55:00|66930|66910|66931.5|66911.5|66934.3|66914.5|66924.7|66906.7|513
1583287200000|2020-03-04 02:00:00|66931.3|66911.3|66948.6|66928.6|66953.8|66933.8|66928.7|66910.7|517
1583287500000|2020-03-04 02:05:00|66949|66929|66954.7|66939.7|66961.3|66942|66948.2|66928.2|511
1583287800000|2020-03-04 02:10:00|66954.8|66939.8|66941.2|66921.2|66959.3|66941.4|66940.1|66920.9|501
1583288100000|2020-03-04 02:15:00|66941.1|66921.1|66930.8|66910.8|66941.2|66924.2|66929.2|66909.2|574
1583288400000|2020-03-04 02:20:00|66930.7|66910.7|66916.7|66896.7|66932.9|66914.9|66915.3|66895.3|483
1583288700000|2020-03-04 02:25:00|66916.6|66896.6|66911.1|66891.1|66917.6|66897.6|66907.9|66889|431
1583289000000|2020-03-04 02:30:00|66911|66891|66911.1|66891.1|66914.3|66894.3|66905.3|66887.9|483
1583289300000|2020-03-04 02:35:00|66910.9|66890.9|66910.1|66890.1|66920.2|66900.2|66907.2|66887.2|525
1583289600000|2020-03-04 02:40:00|66910.3|66890.3|66918.3|66898.3|66918.3|66898.3|66903.4|66883.4|518
1583289900000|2020-03-04 02:45:00|66917.9|66897.9|66911.7|66891.7|66921|66901|66910.7|66890.7|573
1583290200000|2020-03-04 02:50:00|66911.4|66891.4|66914.5|66894.5|66917.8|66897.8|66907.9|66887.9|470
1583290500000|2020-03-04 02:55:00|66914.4|66894.4|66937.2|66917.2|66938|66918|66913.5|66893.5|463
1583290800000|2020-03-04 03:00:00|66937.7|66917.7|66944.5|66924.5|66944.9|66924.9|66934.9|66914.9|455
1583291100000|2020-03-04 03:05:00|66944.2|66924.2|66957.5|66937.5|66959.8|66939.8|66941|66921|515
1583291400000|2020-03-04 03:10:00|66957.1|66937.1|66958.7|66938.7|66960.2|66940.6|66953|66934.5|505
1583291700000|2020-03-04 03:15:00|66958.8|66938.8|66955.3|66935.3|66967.2|66947.2|66953.3|66933.3|401
1583292000000|2020-03-04 03:20:00|66956.1|66936.1|66937.4|66917.4|66956.2|66936.2|66931.8|66911.8|435
1583292300000|2020-03-04 03:25:00|66937.5|66917.5|66930.2|66910.2|66947|66927|66929.9|66909.9|472
1583292600000|2020-03-04 03:30:00|66931.3|66911.3|66936.4|66916.4|66939.8|66919.8|66931.3|66911.3|405
1583292900000|2020-03-04 03:35:00|66936.5|66916.5|66943.5|66923.5|66944.4|66924.4|66933.5|66913.5|416
1583293200000|2020-03-04 03:40:00|66943.6|66923.6|66951|66931|66954.6|66937.5|66941.5|66921.5|419
1583293500000|2020-03-04 03:45:00|66951.1|66931.1|66960.3|66940.3|66962.7|66945|66948.2|66928.2|414
1583293800000|2020-03-04 03:50:00|66960.1|66940.1|66958.8|66938.8|66965|66945|66950.1|66930.1|468
1583294100000|2020-03-04 03:55:00|66959.3|66939.3|66964.9|66944.9|66971.8|66951.8|66958.9|66938.9|415
1583294400000|2020-03-04 04:00:00|66964.7|66944.7|66959.8|66939.8|66964.7|66944.7|66958.8|66938.8|475
1583294700000|2020-03-04 04:05:00|66959.9|66939.9|66969.4|66949.4|66971.1|66952.4|66957.8|66937.8|442
1583295000000|2020-03-04 04:10:00|66969.3|66949.3|66977.1|66957.1|66978|66958|66967.3|66947.3|501
1583295300000|2020-03-04 04:15:00|66977|66957|66981.5|66961.5|66981.5|66961.5|66972.4|66952.4|320
1583295600000|2020-03-04 04:20:00|66981.1|66961.1|66984.7|66964.7|66987.3|66967.4|66976.2|66956.2|458
1583295900000|2020-03-04 04:25:00|66985.3|66965.3|66994.3|66974.3|66996|66976|66973|66953|495
1583296200000|2020-03-04 04:30:00|66994.6|66974.6|66994|66974|66997.3|66978.2|66988.2|66969.4|337
1583296500000|2020-03-04 04:35:00|66993.9|66973.9|66982.2|66962.2|66995.6|66975.6|66981.8|66961.8|326
1583296800000|2020-03-04 04:40:00|66982.1|66962.1|66975.9|66955.9|66982.1|66962.1|66970.5|66950.5|276
1583297100000|2020-03-04 04:45:00|66976.1|66956.1|66966.9|66946.9|66976.9|66956.9|66965.9|66945.9|311
1583297400000|2020-03-04 04:50:00|66967|66947|66966.8|66946.8|66968.3|66950.7|66964.1|66946.4|178
1583297700000|2020-03-04 04:55:00|66967.1|66947.1|66962.4|66942.4|66967.4|66950.2|66949.1|66929.1|446
1583298000000|2020-03-04 05:00:00|66962.6|66942.6|66961.9|66941.9|66963.1|66945.5|66957.8|66940|348
1583298300000|2020-03-04 05:05:00|66962|66942|66966.5|66946.5|66966.6|66947.1|66954.6|66934.6|368
1583298600000|2020-03-04 05:10:00|66966.6|66946.6|66954.9|66934.9|66966.6|66948.1|66954.6|66934.6|408
1583298900000|2020-03-04 05:15:00|66955.1|66935.1|66950.8|66930.8|66956.9|66937.2|66946.3|66927.7|379
1583299200000|2020-03-04 05:20:00|66950.7|66930.7|66951.1|66931.1|66954.7|66935.2|66947.4|66928.8|403
1583299500000|2020-03-04 05:25:00|66951|66931|66959|66939|66960.3|66940.3|66948.1|66928.4|354
1583299800000|2020-03-04 05:30:00|66958.7|66938.7|66955.8|66935.8|66961.4|66943.9|66952|66932|402
1583300100000|2020-03-04 05:35:00|66955.7|66935.7|66976.5|66956.5|66977.1|66957.1|66955.7|66935.7|368
1583300400000|2020-03-04 05:40:00|66976.6|66956.6|66984.9|66964.9|66986|66966|66972.1|66952.1|451
1583300700000|2020-03-04 05:45:00|66985|66965|66975.5|66955.5|66988.7|66969.7|66974.5|66954.5|327
1583301000000|2020-03-04 05:50:00|66975.6|66955.6|66982.1|66962.1|66982.5|66962.5|66972.8|66954|322
1583301300000|2020-03-04 05:55:00|66981.6|66961.6|66988.9|66968.9|66992|66972.9|66978.9|66961.3|337
1583301600000|2020-03-04 06:00:00|66988.4|66968.4|66981.3|66961.3|66988.4|66968.4|66977|66960.5|396
1583301900000|2020-03-04 06:05:00|66981.2|66961.2|67005.1|66985.1|67006.5|66986.5|66978.5|66958.5|443
1583302200000|2020-03-04 06:10:00|67009.5|66989.5|67010.9|66990.9|67013.2|66993.2|67002.2|66982.2|523
1583302500000|2020-03-04 06:15:00|67011.4|66991.4|67047.4|67027.4|67052.2|67032.2|67010.1|66990.2|616
1583302800000|2020-03-04 06:20:00|67047.5|67027.5|67068.9|67048.9|67070.5|67050.5|67042.1|67022.1|557
1583303100000|2020-03-04 06:25:00|67068.7|67048.7|67042.8|67022.8|67069.1|67049.1|67042.6|67022.6|636
1583303400000|2020-03-04 06:30:00|67041.8|67021.8|67043.4|67023.4|67047.5|67027.5|67028.5|67008.5|513
1583303700000|2020-03-04 06:35:00|67043.5|67023.5|67019.8|66999.8|67044|67024|67017.2|66997.2|565
1583304000000|2020-03-04 06:40:00|67019.5|66999.5|67012.9|66992.9|67020.4|67000.4|67011.3|66991.3|500
1583304300000|2020-03-04 06:45:00|67012.8|66992.8|66992.3|66972.3|67014.6|66994.6|66989.5|66969.5|508
1583304600000|2020-03-04 06:50:00|66992.7|66972.7|66987|66967|66994.6|66974.6|66978.1|66958.1|476
1583304900000|2020-03-04 06:55:00|66987.4|66967.4|67011.1|66991.1|67012.7|66992.7|66982.3|66962.3|538
1583305200000|2020-03-04 07:00:00|67010.5|66990.5|66986.2|66966.2|67010.6|66990.6|66980.7|66960.7|793
1583305500000|2020-03-04 07:05:00|66986.6|66966.6|67037.8|67017.8|67046.7|67026.7|66985.6|66965.6|826
1583305800000|2020-03-04 07:10:00|67038.2|67018.2|67008.1|66988.1|67040.9|67020.9|66997.3|66979.9|852
1583306100000|2020-03-04 07:15:00|67006.3|66991.3|67018.5|66998.5|67028.3|67010.2|67001.6|66982.9|808
1583306400000|2020-03-04 07:20:00|67018.4|66998.4|67005.9|66985.9|67018.5|66998.5|66995.6|66977.7|736
1583306700000|2020-03-04 07:25:00|67006.1|66986.1|66984.6|66964.6|67014.5|66997.5|66981.5|66964.4|707
1583307000000|2020-03-04 07:30:00|66984.4|66964.4|67005.1|66990.1|67007.1|66990.1|66979.7|66962.7|722
1583307300000|2020-03-04 07:35:00|67008.3|66993.3|67030|67015|67032|67016.3|67004.5|66987.2|731
1583307600000|2020-03-04 07:40:00|67030.1|67015.1|67044.5|67029.5|67060.8|67040.8|67029|67011.7|722
1583307900000|2020-03-04 07:45:00|67044.2|67029.2|67020.9|67000.9|67046.9|67029.2|66998.8|66983.8|881
1583308200000|2020-03-04 07:50:00|67021|67001|67016.4|67001.4|67022.7|67007.7|67004.8|66989.8|777
1583308500000|2020-03-04 07:55:00|67016.5|67001.5|66971.3|66956.3|67019|67001.5|66968.1|66952.5|784
1583308800000|2020-03-04 08:00:00|66971.1|66956.1|66927.9|66912.9|66976.9|66961.9|66927.2|66912.2|969
1583309100000|2020-03-04 08:05:00|66927.7|66912.7|66934.3|66919.3|66944.6|66928.4|66923.1|66908.1|875
1583309400000|2020-03-04 08:10:00|66937.9|66917.9|66926.4|66911.4|66937.9|66922.2|66912.5|66897.5|849
1583309700000|2020-03-04 08:15:00|66926.3|66911.3|66928.1|66913.1|66928.9|66913.1|66905.5|66890.5|824
1583310000000|2020-03-04 08:20:00|66929.1|66914.1|66933.7|66918.7|66953.5|66936.7|66919.9|66904.9|830
1583310300000|2020-03-04 08:25:00|66932.7|66917.7|66872|66857|66932.7|66917.7|66859.3|66844.3|903
1583310600000|2020-03-04 08:30:00|66872.3|66857.3|66872|66857|66902.1|66885.9|66872|66856.9|817
1583310900000|2020-03-04 08:35:00|66872.5|66857.5|66841.4|66826.4|66882.5|66867.5|66829.6|66813.2|857
1583311200000|2020-03-04 08:40:00|66841.3|66826.3|66832.7|66812.7|66848.6|66832.3|66807.6|66787.6|939
1583311500000|2020-03-04 08:45:00|66832.6|66812.6|66892.9|66872.9|66894.9|66874.9|66830.4|66810.4|886
1583311800000|2020-03-04 08:50:00|66893.1|66873.1|66940.9|66920.9|66942.7|66924.6|66887.2|66872.1|892
1583312100000|2020-03-04 08:55:00|66940.3|66920.3|66943.5|66923.5|66957.5|66940.7|66924.4|66909.4|869
1583312400000|2020-03-04 09:00:00|66942.8|66922.8|66981.1|66961.1|66981.2|66964|66932.5|66917.3|869
1583312700000|2020-03-04 09:05:00|66980.9|66960.9|66974.5|66959.5|66999.6|66982.7|66972.4|66957.4|861
1583313000000|2020-03-04 09:10:00|66974.6|66959.6|66953.5|66938.5|66978.6|66962.5|66941.5|66926.5|845
1583313300000|2020-03-04 09:15:00|66953.6|66938.6|66948.3|66933.3|66970.2|66955.2|66947.3|66932.3|767
1583313600000|2020-03-04 09:20:00|66949.5|66934.5|66914.9|66899.9|66949.5|66934.5|66892.9|66877.9|822
1583313900000|2020-03-04 09:25:00|66915.3|66900.3|66939.2|66919.2|66939.6|66922|66901.3|66885.1|805
1583314200000|2020-03-04 09:30:00|66939.3|66919.3|66946.2|66931.2|66951.2|66933.8|66918.2|66903.2|730
1583314500000|2020-03-04 09:35:00|66946.6|66931.6|66975.3|66955.3|66975.3|66959.5|66946.5|66931.5|759
1583314800000|2020-03-04 09:40:00|66974.6|66959.6|66990.1|66975.1|67003.3|66988.3|66974.6|66959.6|769
1583315100000|2020-03-04 09:45:00|66990.2|66975.2|66988.8|66973.8|67007.6|66992.6|66979.5|66964.5|752
1583315400000|2020-03-04 09:50:00|66988.6|66973.6|66989.2|66974.2|67015.6|67000.6|66984.5|66968|749
1583315700000|2020-03-04 09:55:00|66989.1|66974.1|66989.5|66969.5|67002.2|66987.2|66980.8|66965.8|717
1583316000000|2020-03-04 10:00:00|66987.2|66972.2|66958.1|66943.1|66995.7|66980.7|66945.7|66930.7|780
1583316300000|2020-03-04 10:05:00|66957.8|66942.8|66950.3|66935.3|66959.5|66944.5|66929.3|66913.7|777
1583316600000|2020-03-04 10:10:00|66949.1|66934.1|66968.3|66953.3|66981.1|66966.1|66949|66934|804
1583316900000|2020-03-04 10:15:00|66967.1|66952.1|66964.9|66949.9|66977.1|66959.5|66948.3|66928.3|851
1583317200000|2020-03-04 10:20:00|66964.8|66949.8|66951.4|66936.4|66976|66961|66945.6|66930.6|835
1583317500000|2020-03-04 10:25:00|66951.5|66936.5|66966.6|66951.6|66969.2|66954.2|66925.3|66910.3|876
1583317800000|2020-03-04 10:30:00|66964.7|66949.7|67032|67017|67033|67017.4|66963.9|66948.9|884
1583318100000|2020-03-04 10:35:00|67030.2|67015.2|67015|67000|67030.2|67015.2|67007.9|66989|849
1583318400000|2020-03-04 10:40:00|67014.8|66999.8|67024.5|67009.5|67026.1|67011.1|67008.3|66993.3|792
1583318700000|2020-03-04 10:45:00|67024.9|67009.9|67058.9|67043.9|67067.7|67050.1|67022.8|67007.8|747
1583319000000|2020-03-04 10:50:00|67059.3|67044.3|67095.2|67080.2|67111.9|67092.7|67052.8|67037.8|942
1583319300000|2020-03-04 10:55:00|67094.8|67079.8|67108.4|67093.4|67110.9|67095.9|67082.1|67067.1|910
1583319600000|2020-03-04 11:00:00|67108.1|67093.1|67088|67073|67108.4|67093.4|67082.8|67067.8|881
1583319900000|2020-03-04 11:05:00|67086.1|67071.1|67084.3|67069.3|67100.1|67085.1|67083.2|67068.2|735
1583320200000|2020-03-04 11:10:00|67083.6|67068.6|67054.2|67039.2|67084.8|67069.8|67047.2|67032.2|770
1583320500000|2020-03-04 11:15:00|67053.6|67038.6|67038.7|67023.7|67057.1|67042.1|67028.6|67013.6|778
1583320800000|2020-03-04 11:20:00|67038.6|67023.6|67025.8|67010.8|67039.4|67024.4|67024.4|67009.4|709
1583321100000|2020-03-04 11:25:00|67025.7|67010.7|67018.4|67003.4|67028.3|67013.3|67012.2|66997.2|708
1583321400000|2020-03-04 11:30:00|67018.3|67003.3|67026.7|67011.7|67046.5|67026.5|67006.9|66991.9|831
1583321700000|2020-03-04 11:35:00|67026.5|67011.5|67006.5|66991.5|67027.3|67012.3|66999.3|66983.8|736
1583322000000|2020-03-04 11:40:00|67006.6|66991.6|67027.2|67012.2|67038.4|67018.4|66998.9|66981.3|769
1583322300000|2020-03-04 11:45:00|67026.8|67011.8|67040.8|67020.8|67075|67057|67016.7|67000.6|786
1583322600000|2020-03-04 11:50:00|67040.9|67020.9|67046.2|67031.2|67067.6|67047.6|67032.6|67014|723
1583322900000|2020-03-04 11:55:00|67046.3|67031.3|67042.1|67027.1|67049.2|67031.5|67021.3|67003.8|756
1583323200000|2020-03-04 12:00:00|67041.6|67026.6|67055.5|67040.5|67064.5|67048.2|67040.3|67022.1|843
1583323500000|2020-03-04 12:05:00|67055.6|67040.6|67094.4|67074.4|67096.4|67079.2|67054.5|67039.5|818
1583323800000|2020-03-04 12:10:00|67094.6|67074.6|67100.1|67085.1|67107|67091.7|67083|67067.8|794
1583324100000|2020-03-04 12:15:00|67099.6|67084.6|67097.9|67082.9|67107.8|67090.1|67080.3|67065.3|827
1583324400000|2020-03-04 12:20:00|67098|67083|67111.8|67096.8|67115.8|67100.8|67088.1|67073.1|755
1583324700000|2020-03-04 12:25:00|67111.9|67096.9|67131.2|67116.2|67137|67122|67111.5|67095.5|844
1583325000000|2020-03-04 12:30:00|67131.1|67116.1|67179.4|67164.4|67189.1|67171.5|67126.6|67111.6|817
1583325300000|2020-03-04 12:35:00|67179|67164|67172.6|67157.6|67197.1|67182.1|67167.7|67150.3|878
1583325600000|2020-03-04 12:40:00|67172.2|67157.2|67179.7|67164.7|67184.4|67169.4|67171.2|67156.2|719
1583325900000|2020-03-04 12:45:00|67179.3|67164.3|67174.6|67159.6|67182.8|67167.8|67171.6|67156.6|741
1583326200000|2020-03-04 12:50:00|67175.4|67160.4|67168.6|67153.6|67178.7|67163.7|67168.3|67153.3|587
1583326500000|2020-03-04 12:55:00|67169.1|67154.1|67260.1|67240.1|67273.9|67255.3|67169.1|67154.1|1022
1583326800000|2020-03-04 13:00:00|67258.5|67238.5|67197.7|67177.7|67258.5|67238.5|67189.5|67172.7|894
1583327100000|2020-03-04 13:05:00|67197.3|67177.3|67203.5|67188.5|67210.4|67194.2|67173.6|67158.6|871
1583327400000|2020-03-04 13:10:00|67202.9|67187.9|67184.8|67162.4|67211.7|67195.5|67174.8|67157.8|905
1583327700000|2020-03-04 13:15:00|67182.8|67158.9|67178.9|67158.9|67204.9|67184.9|67168.5|67148.5|928
1583328000000|2020-03-04 13:20:00|67177.3|67162.3|67151.6|67131.6|67182.7|67165.4|67145|67128.3|898
1583328300000|2020-03-04 13:25:00|67151.1|67131.1|67136.4|67121.4|67165.5|67150.1|67135.8|67119.9|795
1583328600000|2020-03-04 13:30:00|67134.6|67119.6|67172.8|67152.8|67176.2|67158.4|67130.3|67114.8|845
1583328900000|2020-03-04 13:35:00|67172.5|67152.5|67187.7|67167.7|67200.4|67185.4|67165.5|67149.5|821
1583329200000|2020-03-04 13:40:00|67187.9|67167.9|67162.2|67147.2|67199.8|67183.4|67159.9|67142.7|747
1583329500000|2020-03-04 13:45:00|67162|67147|67192.5|67177.5|67194.5|67178.8|67155.7|67140.7|702
1583329800000|2020-03-04 13:50:00|67192.3|67177.3|67171.6|67156.6|67195.2|67177.8|67149.7|67134.7|731
1583330100000|2020-03-04 13:55:00|67171.3|67156.3|67174.7|67159.7|67192.3|67176.8|67167.9|67152.9|727
1583330400000|2020-03-04 14:00:00|67174.1|67159.1|67244.5|67224.5|67257.6|67238.5|67165.5|67150.5|868
1583330700000|2020-03-04 14:05:00|67244|67224|67266.4|67251.4|67272.6|67257.2|67213.8|67198.8|733
1583331000000|2020-03-04 14:10:00|67267.5|67252.5|67267.5|67252.5|67289.8|67274.8|67251.3|67236.3|718
1583331300000|2020-03-04 14:15:00|67267.1|67252.1|67262.5|67247.5|67273.8|67258.8|67246.5|67231.5|711
1583331600000|2020-03-04 14:20:00|67263.5|67248.5|67250.2|67235.2|67277.6|67262.6|67245|67230|670
1583331900000|2020-03-04 14:25:00|67250.5|67235.5|67292.6|67277.6|67316.8|67296.8|67236.9|67221.9|754
1583332200000|2020-03-04 14:30:00|67293.2|67278.2|67353.1|67338.1|67356.8|67339.6|67275.4|67260.4|788
1583332500000|2020-03-04 14:35:00|67352.2|67337.2|67279.5|67264.5|67357.2|67339.7|67270.1|67252.3|770
1583332800000|2020-03-04 14:40:00|67279.8|67264.8|67318.5|67298.5|67328|67308.8|67265.7|67250.7|679
1583333100000|2020-03-04 14:45:00|67318.6|67298.6|67278.1|67263.1|67328.3|67308.3|67277.9|67262.9|725
1583333400000|2020-03-04 14:50:00|67275.8|67260.8|67211.1|67196.1|67281.8|67266.8|67196.4|67176.4|728
1583333700000|2020-03-04 14:55:00|67209.1|67194.1|67216.2|67196.2|67246.7|67229.8|67191.3|67176.3|742
1583334000000|2020-03-04 15:00:00|67259.3|67216.5|67258.8|67238.8|67326.7|67306.7|67189.9|67169.9|812
1583334300000|2020-03-04 15:05:00|67259.2|67239.2|67239.1|67219.1|67265.5|67248|67208.7|67190|798
1583334600000|2020-03-04 15:10:00|67239.2|67219.2|67220.6|67200.6|67243.5|67225.7|67196.4|67181|745
1583334900000|2020-03-04 15:15:00|67219.7|67199.7|67187.6|67172.6|67219.7|67200.8|67165.4|67145.9|736
1583335200000|2020-03-04 15:20:00|67185|67170|67210.7|67195.7|67222.8|67206.9|67177.1|67162.1|754
1583335500000|2020-03-04 15:25:00|67210.6|67195.6|67244.2|67224.2|67245.3|67230.3|67201.9|67186.9|710
1583335800000|2020-03-04 15:30:00|67241.8|67226.8|67183.9|67168.9|67249.1|67231.8|67164.8|67148.3|713
1583336100000|2020-03-04 15:35:00|67184|67169|67215.9|67200.9|67223.2|67208.2|67174|67158.4|725
1583336400000|2020-03-04 15:40:00|67214.7|67199.7|67210|67195|67232.7|67217.7|67181.8|67165.5|718
1583336700000|2020-03-04 15:45:00|67210.1|67195.1|67184.8|67169.8|67227.6|67210.9|67182.2|67162.2|721
1583337000000|2020-03-04 15:50:00|67184.6|67169.6|67158|67143|67188.3|67172.3|67153|67136.6|742
1583337300000|2020-03-04 15:55:00|67159|67144|67092.1|67077.1|67159.3|67144.3|67073.2|67055.5|791
1583337600000|2020-03-04 16:00:00|67094.3|67074.3|67083.7|67068.7|67111.2|67094.3|67055.9|67039.5|758
1583337900000|2020-03-04 16:05:00|67080.2|67065.2|67116.6|67101.6|67135|67118.5|67079.9|67063.6|716
1583338200000|2020-03-04 16:10:00|67115.8|67100.8|67123.3|67108.3|67123.3|67108.3|67093.5|67078.5|683
1583338500000|2020-03-04 16:15:00|67121.8|67106.8|67125.5|67110.5|67152.5|67133.4|67109.7|67092.4|697
1583338800000|2020-03-04 16:20:00|67125.6|67110.6|67106.5|67086.5|67144.3|67129.3|67105.4|67086.2|681
1583339100000|2020-03-04 16:25:00|67106.2|67086.2|67156.3|67136.3|67164.7|67147.3|67105.5|67085.5|720
1583339400000|2020-03-04 16:30:00|67155|67140|67182.5|67167.5|67191.4|67171.4|67154.9|67137.2|690
1583339700000|2020-03-04 16:35:00|67182.8|67167.8|67120.6|67100.6|67196|67179.2|67119.1|67099.1|744
1583340000000|2020-03-04 16:40:00|67120.4|67105.4|67107.1|67092.1|67130.6|67113.6|67095.8|67078.5|908
1583340300000|2020-03-04 16:45:00|67107.2|67092.2|67142.1|67122.1|67151.7|67135.9|67103.4|67085.8|903
1583340600000|2020-03-04 16:50:00|67142|67122|67157.9|67142.9|67179.4|67160.8|67137.7|67120.7|847
1583340900000|2020-03-04 16:55:00|67160.9|67140.9|67153.5|67138.5|67172.3|67152.3|67138.4|67120.3|812
1583341200000|2020-03-04 17:00:00|67153.6|67138.6|67138.4|67118.4|67164|67144.2|67135.7|67118.1|737
1583341500000|2020-03-04 17:05:00|67138.9|67118.9|67135.2|67115.2|67149.1|67131.6|67131.8|67114.5|732
1583341800000|2020-03-04 17:10:00|67135.3|67115.3|67169.1|67149.1|67169.3|67149.3|67131.4|67113.5|734
1583342100000|2020-03-04 17:15:00|67168.9|67148.9|67168.6|67148.6|67185.6|67166.3|67160.2|67142.9|812
1583342400000|2020-03-04 17:20:00|67168|67153|67165.3|67145.3|67174.3|67156.8|67154|67135.9|800
1583342700000|2020-03-04 17:25:00|67165.5|67145.5|67160.7|67140.7|67165.5|67146.4|67137.6|67119.8|813
1583343000000|2020-03-04 17:30:00|67160.5|67140.5|67184.3|67169.3|67191|67173.5|67157.4|67140|788
1583343300000|2020-03-04 17:35:00|67188|67168|67170.7|67155.7|67192.5|67174.8|67162.5|67144.7|826
1583343600000|2020-03-04 17:40:00|67172.3|67157.3|67179.9|67159.9|67192.7|67174.7|67165.9|67149|737
1583343900000|2020-03-04 17:45:00|67179.8|67159.8|67198.2|67178.2|67198.3|67181.1|67175.4|67157.7|668
1583344200000|2020-03-04 17:50:00|67198.3|67178.3|67205.9|67190.9|67215.4|67197.2|67193.3|67175.9|752
1583344500000|2020-03-04 17:55:00|67205.8|67190.8|67190|67170|67208.6|67191.3|67183.7|67166.1|724
1583344800000|2020-03-04 18:00:00|67189.6|67169.6|67175.5|67155.5|67191.5|67173.5|67166.6|67147.8|754
1583345100000|2020-03-04 18:05:00|67175.6|67155.6|67164.6|67144.6|67175.9|67160.2|67146.7|67128.6|760
1583345400000|2020-03-04 18:10:00|67164.8|67144.8|67177.3|67157.3|67180.8|67165.4|67161.3|67142.6|686
1583345700000|2020-03-04 18:15:00|67176.9|67156.9|67160.2|67145.2|67178.5|67161.2|67154.6|67137.4|671
1583346000000|2020-03-04 18:20:00|67158.9|67143.9|67125.7|67105.7|67160.3|67144.4|67122.1|67104.5|639
1583346300000|2020-03-04 18:25:00|67125.6|67105.6|67113.3|67093.3|67132.6|67115.2|67107.4|67088.9|635
1583346600000|2020-03-04 18:30:00|67113.9|67093.9|67108.7|67093.7|67116.3|67099.1|67105.3|67087.5|606
1583346900000|2020-03-04 18:35:00|67108.8|67093.8|67136|67116|67140|67123.7|67108.4|67091.2|680
1583347200000|2020-03-04 18:40:00|67135.9|67115.9|67125.6|67105.6|67135.9|67117.9|67116.8|67100.3|575
1583347500000|2020-03-04 18:45:00|67125.5|67105.5|67128.2|67113.2|67135.1|67117.3|67124.9|67105.5|538
1583347800000|2020-03-04 18:50:00|67128.1|67113.1|67143.5|67123.5|67145.2|67127|67121.4|67104.9|650
1583348100000|2020-03-04 18:55:00|67143.7|67123.7|67142.2|67122.2|67154.6|67136.7|67131.7|67114.2|650
1583348400000|2020-03-04 19:00:00|67142.9|67122.9|67130.1|67115.1|67143.2|67123.2|67123.6|67105.7|630
1583348700000|2020-03-04 19:05:00|67130.2|67115.2|67137|67122|67151.1|67131.1|67118.5|67101|687
1583349000000|2020-03-04 19:10:00|67137.1|67122.1|67123.5|67108.5|67139.2|67122.1|67120.5|67105|529
1583349300000|2020-03-04 19:15:00|67123.6|67108.6|67126.4|67111.4|67135.9|67120.9|67121.8|67104.4|644
1583349600000|2020-03-04 19:20:00|67126.3|67111.3|67141.8|67121.8|67141.9|67125|67120|67102.1|724
1583349900000|2020-03-04 19:25:00|67141.9|67121.9|67150.8|67135.8|67158.1|67141.1|67135.6|67119.5|783
1583350200000|2020-03-04 19:30:00|67151.3|67136.3|67132.5|67117.5|67153.9|67136.4|67131.4|67114.2|714
1583350500000|2020-03-04 19:35:00|67132.3|67117.3|67125.6|67105.6|67144.5|67127.5|67120.7|67105.5|744
1583350800000|2020-03-04 19:40:00|67125.7|67105.7|67123|67103|67131.8|67114.1|67120.6|67102.6|602
1583351100000|2020-03-04 19:45:00|67122.9|67102.9|67093|67078|67123.3|67103.3|67087|67069.2|695
1583351400000|2020-03-04 19:50:00|67092.7|67077.7|67081.8|67061.8|67104.5|67086.9|67075.5|67058.6|729
1583351700000|2020-03-04 19:55:00|67082.3|67062.3|67094.8|67079.8|67098.6|67081.1|67075.7|67057.8|734
1583352000000|2020-03-04 20:00:00|67096.6|67076.6|67091.7|67071.7|67103.8|67085.2|67085.9|67068.5|656
1583352300000|2020-03-04 20:05:00|67092|67072|67099.3|67079.3|67099.7|67080.6|67084.3|67066.1|566
1583352600000|2020-03-04 20:10:00|67099.4|67079.4|67090.8|67070.8|67101.5|67083.4|67087.8|67070.3|624
1583352900000|2020-03-04 20:15:00|67090.6|67070.6|67080.9|67060.9|67091.3|67074.2|67075.6|67057|490
1583353200000|2020-03-04 20:20:00|67080.8|67060.8|67092.4|67077.4|67099.7|67081.5|67078.7|67060.5|682
1583353500000|2020-03-04 20:25:00|67093.5|67078.5|67123.3|67103.3|67123.3|67103.3|67092|67074.9|610
1583353800000|2020-03-04 20:30:00|67123.7|67103.7|67126.7|67111.7|67131.3|67114|67116.7|67098.5|739
1583354100000|2020-03-04 20:35:00|67129.5|67109.5|67135.2|67115.2|67142.2|67122.2|67121.8|67104.3|754
1583354400000|2020-03-04 20:40:00|67135.6|67115.6|67119.2|67099.2|67138.5|67119.1|67108.3|67090.8|727
1583354700000|2020-03-04 20:45:00|67118.7|67098.7|67119.4|67099.4|67123.6|67103.6|67111.9|67094.1|686
1583355000000|2020-03-04 20:50:00|67119.2|67099.2|67119.4|67099.4|67130.3|67110.3|67118.9|67098.9|710
1583355300000|2020-03-04 20:55:00|67119.8|67099.8|67107|67087|67123.5|67103.5|67103.8|67085|770
1583355600000|2020-03-04 21:00:00|67109.5|67089.5|67108.1|67088.1|67117|67097|67099.8|67079.8|610
1583355900000|2020-03-04 21:05:00|67107.9|67087.9|67113.6|67093.6|67123.4|67103.4|67107.7|67087.7|410
1583356200000|2020-03-04 21:10:00|67113.7|67093.7|67119.5|67099.5|67120.6|67102.2|67110.6|67090.6|343
1583356500000|2020-03-04 21:15:00|67119.3|67099.3|67118.2|67103.2|67121.8|67103.2|67116.7|67096.9|257
1583356800000|2020-03-04 21:20:00|67118.1|67103.1|67129.1|67109.1|67133.3|67115.2|67118.1|67101.1|275
1583357100000|2020-03-04 21:25:00|67128.9|67108.9|67136.4|67116.4|67141.8|67123.3|67128.8|67108.8|265
1583357400000|2020-03-04 21:30:00|67136.8|67116.8|67133.1|67113.1|67144|67124.5|67130.9|67111.9|335
1583357700000|2020-03-04 21:35:00|67132.3|67112.3|67130.4|67110.4|67140.1|67120.1|67127.2|67109.8|267
1583358000000|2020-03-04 21:40:00|67130.3|67110.3|67129.8|67109.8|67131.6|67112.6|67120.9|67100.9|373
1583358300000|2020-03-04 21:45:00|67130.2|67110.2|67139.7|67119.7|67144.3|67124.3|67129|67109|504
1583358600000|2020-03-04 21:50:00|67139.6|67119.6|67127.9|67107.9|67140.4|67120.4|67127.3|67107.3|365
1583358900000|2020-03-04 21:55:00|67127.6|67107.6|67121.4|67083.6|67128.6|67108.6|67116.9|67082.4|494
1583359200000|2020-03-04 22:00:00|67123.6|67082.6|67119.6|67085.8|67126.1|67088.3|67115.1|67080.8|59
1583359500000|2020-03-04 22:05:00|67137.4|67081.8|67126.5|67106.5|67137.4|67110.6|67119.4|67072.5|319
1583359800000|2020-03-04 22:10:00|67128.1|67108.1|67126.8|67106.8|67141|67114.4|67123.3|67103.3|298
1583360100000|2020-03-04 22:15:00|67127.4|67107.4|67133.2|67109.8|67137.5|67112.8|67126.1|67103.8|342
1583360400000|2020-03-04 22:20:00|67132.4|67110.4|67133.2|67113.2|67139|67113.4|67129.9|67102.5|497
1583360700000|2020-03-04 22:25:00|67131.1|67111.1|67132.2|67112.2|67134.8|67113.4|67127.2|67106|380
1583361000000|2020-03-04 22:30:00|67129.2|67109.2|67130.1|67110.1|67139.4|67118.4|67126.1|67102.5|405
1583361300000|2020-03-04 22:35:00|67131.2|67111.2|67132.7|67108.6|67135.1|67112.6|67126.9|67102.9|326
1583361600000|2020-03-04 22:40:00|67132.3|67109.7|67142.7|67122.7|67146.9|67124.2|67128.9|67106.9|373
1583361900000|2020-03-04 22:45:00|67142.5|67122.5|67136.3|67111.8|67145.4|67123.8|67132.9|67106.1|401
1583362200000|2020-03-04 22:50:00|67136.4|67111.7|67126.6|67106.6|67136.6|67115.1|67124.9|67104.9|463
1583362500000|2020-03-04 22:55:00|67126.8|67106.8|67129.4|67109.4|67135|67115|67123.6|67103.6|482
1583362800000|2020-03-04 23:00:00|67129.6|67109.6|67116.8|67096.8|67133.6|67114.3|67115.5|67095.5|490
1583363100000|2020-03-04 23:05:00|67116.9|67096.9|67108.9|67088.9|67119.4|67099.4|67107.3|67087.3|307
1583363400000|2020-03-04 23:10:00|67109|67089|67107.1|67087.1|67111|67091|67105.4|67085.4|309
1583363700000|2020-03-04 23:15:00|67106.6|67086.6|67110.5|67090.5|67111.8|67091.8|67103.5|67083.5|405
1583364000000|2020-03-04 23:20:00|67110.7|67090.7|67092.8|67072.8|67110.7|67090.7|67089.4|67069.4|478
1583364300000|2020-03-04 23:25:00|67093.8|67073.8|67113.4|67093.4|67113.8|67093.8|67093|67073|456
1583364600000|2020-03-04 23:30:00|67112.6|67092.6|67121.3|67101.3|67129.3|67109.3|67112.5|67092.5|516
1583364900000|2020-03-04 23:35:00|67121.4|67101.4|67116|67096|67121.6|67101.6|67107.9|67087.9|433
1583365200000|2020-03-04 23:40:00|67116.1|67096.1|67104.1|67084.1|67122.7|67102.7|67102.5|67082.5|482
1583365500000|2020-03-04 23:45:00|67104.2|67084.2|67098.8|67078.8|67104.7|67084.7|67095.4|67075.4|422
1583365800000|2020-03-04 23:50:00|67098.4|67078.4|67104.3|67084.3|67105.3|67085.3|67090.7|67070.7|436
1583366100000|2020-03-04 23:55:00|67104.9|67084.9|67099.7|67079.7|67111.9|67091.9|67097.2|67077.2|432
1583366400000|2020-03-05 00:00:00|67100.5|67080.5|67105|67085|67107.3|67087.3|67093.9|67073.9|613
1583366700000|2020-03-05 00:05:00|67104.8|67084.8|67125|67105|67132.2|67112.2|67103.1|67084.5|611
1583367000000|2020-03-05 00:10:00|67126.1|67106.1|67128.7|67108.7|67133.1|67113.1|67121.6|67102.3|467
1583367300000|2020-03-05 00:15:00|67128.6|67108.6|67114.5|67094.5|67131.8|67111.8|67111.5|67091.5|519
1583367600000|2020-03-05 00:20:00|67114.2|67094.2|67105.6|67085.6|67117.2|67099.5|67101.9|67081.9|526
1583367900000|2020-03-05 00:25:00|67105.1|67085.1|67107.2|67087.2|67109.7|67091.8|67103.2|67084.5|378
1583368200000|2020-03-05 00:30:00|67104.3|67089.3|67109.7|67089.7|67112.7|67092.7|67097.8|67077.8|472
1583368500000|2020-03-05 00:35:00|67108.2|67088.2|67080.7|67060.7|67109.8|67089.8|67073.7|67053.7|547
1583368800000|2020-03-05 00:40:00|67080.6|67060.6|67086|67066|67089.5|67072.7|67077.6|67058.9|556
1583369100000|2020-03-05 00:45:00|67086.3|67066.3|67080.3|67060.3|67089.2|67070.7|67075.6|67055.6|406
1583369400000|2020-03-05 00:50:00|67079.9|67059.9|67111.9|67091.9|67120|67100|67073.3|67053.3|591
1583369700000|2020-03-05 00:55:00|67113.1|67093.1|67104.2|67084.2|67113.1|67094.8|67102.7|67083.1|574
1583370000000|2020-03-05 01:00:00|67104.3|67084.3|67118.2|67103.2|67123.1|67103.5|67099.8|67082|660
1583370300000|2020-03-05 01:05:00|67118.1|67103.1|67119.6|67099.6|67126.9|67106.9|67115.1|67095.1|603
1583370600000|2020-03-05 01:10:00|67119.5|67099.5|67121.5|67101.5|67124.9|67104.9|67116.7|67096.7|492
1583370900000|2020-03-05 01:15:00|67121.2|67101.2|67115.7|67095.7|67124.3|67104.3|67111.4|67092.4|550
1583371200000|2020-03-05 01:20:00|67115.8|67095.8|67113.9|67093.9|67120.2|67100.2|67110.2|67092.4|429
1583371500000|2020-03-05 01:25:00|67113.6|67093.6|67114.4|67094.4|67124|67104|67109.8|67090.9|401
1583371800000|2020-03-05 01:30:00|67115.2|67095.2|67111.1|67096.1|67117.7|67097.7|67110.4|67091|399
1583372100000|2020-03-05 01:35:00|67110.9|67095.9|67111.5|67091.5|67115.4|67097|67110.5|67091.3|342
1583372400000|2020-03-05 01:40:00|67111.6|67091.6|67105.6|67085.6|67112.4|67094.3|67104.9|67084.9|327
1583372700000|2020-03-05 01:45:00|67105.2|67085.2|67100.4|67080.4|67108.7|67089.5|67099.1|67079.8|438
1583373000000|2020-03-05 01:50:00|67100.6|67080.6|67101.8|67081.8|67102.3|67084.2|67096.6|67078.8|344
1583373300000|2020-03-05 01:55:00|67102.1|67082.1|67108.5|67088.5|67109|67089|67098.7|67081.2|287
1583373600000|2020-03-05 02:00:00|67108.6|67088.6|67100.2|67080.2|67108.6|67088.6|67095.2|67077.7|310
1583373900000|2020-03-05 02:05:00|67100.5|67080.5|67086.8|67071.8|67100.5|67083.1|67086.6|67069.1|424
1583374200000|2020-03-05 02:10:00|67087.1|67072.1|67092|67072|67094.3|67074.3|67085.8|67068.1|309
1583374500000|2020-03-05 02:15:00|67091.6|67071.6|67089.1|67069.1|67091.7|67073.5|67079.6|67061.6|472
1583374800000|2020-03-05 02:20:00|67089|67069|67083.3|67063.3|67094.6|67075.8|67080.6|67062.8|351
1583375100000|2020-03-05 02:25:00|67083.4|67063.4|67083.2|67063.2|67084.4|67066.6|67077.7|67059.8|312
1583375400000|2020-03-05 02:30:00|67083.3|67063.3|67079.7|67059.7|67088.7|67071.6|67077.7|67059.1|385
1583375700000|2020-03-05 02:35:00|67079.6|67059.6|67076.8|67056.8|67079.9|67060.2|67070.7|67053.5|384
1583376000000|2020-03-05 02:40:00|67076.9|67056.9|67071.3|67051.3|67079|67060.5|67068.4|67050.8|357
1583376300000|2020-03-05 02:45:00|67071|67051|67076|67056|67077.6|67057.6|67068|67051|375
1583376600000|2020-03-05 02:50:00|67076.4|67056.4|67078.1|67058.1|67080.3|67061.3|67072.3|67054.2|326
1583376900000|2020-03-05 02:55:00|67078|67058|67078.1|67058.1|67078.5|67060.1|67071.1|67051.5|444
1583377200000|2020-03-05 03:00:00|67078.6|67058.6|67077.2|67057.2|67080.4|67061.7|67066.8|67048.3|489
1583377500000|2020-03-05 03:05:00|67076.8|67056.8|67080.1|67060.1|67081.8|67062.7|67074.4|67056.7|356
1583377800000|2020-03-05 03:10:00|67080.3|67060.3|67081.8|67066.8|67085|67066.8|67077.8|67059.2|309
1583378100000|2020-03-05 03:15:00|67081.5|67066.5|67088.3|67068.3|67089.7|67070.6|67081.5|67064.3|240
1583378400000|2020-03-05 03:20:00|67088.2|67068.2|67090.2|67070.2|67091.8|67073.8|67084.7|67066.5|275
1583378700000|2020-03-05 03:25:00|67090.3|67070.3|67093.3|67073.3|67095|67077.9|67087.4|67070.2|327
1583379000000|2020-03-05 03:30:00|67091.3|67076.3|67100.6|67080.6|67106.6|67089.3|67091.3|67074|328
1583379300000|2020-03-05 03:35:00|67100.5|67080.5|67098.5|67078.5|67105|67087.9|67094|67074.2|445
1583379600000|2020-03-05 03:40:00|67096.2|67081.2|67098|67083|67102.7|67085.1|67089.6|67071.5|416
1583379900000|2020-03-05 03:45:00|67097.9|67082.9|67103.5|67083.5|67105.3|67087.8|67095.3|67076.8|509
1583380200000|2020-03-05 03:50:00|67103.6|67083.6|67103.4|67083.4|67106|67087.7|67096.4|67076.4|387
1583380500000|2020-03-05 03:55:00|67103.5|67083.5|67100.6|67080.6|67104.2|67086.3|67099.1|67080.1|195
1583380800000|2020-03-05 04:00:00|67098.7|67083.7|67106.7|67086.7|67108.6|67091.4|67098.4|67080.5|279
1583381100000|2020-03-05 04:05:00|67106.5|67086.5|67107.2|67087.2|67113|67094.5|67100.9|67082.9|355
1583381400000|2020-03-05 04:10:00|67107.3|67087.3|67110.2|67090.2|67115.6|67097.8|67107|67087|311
1583381700000|2020-03-05 04:15:00|67110.4|67090.4|67105.6|67085.6|67110.6|67093.4|67101.3|67082.9|296
1583382000000|2020-03-05 04:20:00|67105.5|67085.5|67102.6|67087.6|67107.1|67089.7|67100.1|67081.5|344
1583382300000|2020-03-05 04:25:00|67102.8|67087.8|67105.8|67085.8|67106.3|67088.7|67102.5|67082.7|233
1583382600000|2020-03-05 04:30:00|67105.6|67085.6|67104.8|67084.8|67108.1|67090.1|67101.6|67083.3|281
1583382900000|2020-03-05 04:35:00|67104.9|67084.9|67097.1|67077.1|67105.6|67085.7|67096.4|67076.4|306
1583383200000|2020-03-05 04:40:00|67097.5|67077.5|67100.6|67080.6|67104|67086.1|67093.7|67075.7|344
1583383500000|2020-03-05 04:45:00|67100.7|67080.7|67102.8|67082.8|67105.2|67085.2|67097.1|67078.6|288
1583383800000|2020-03-05 04:50:00|67102.9|67082.9|67106.5|67091.5|67110.4|67091.8|67100.1|67081.9|274
1583384100000|2020-03-05 04:55:00|67106|67091|67100.6|67080.6|67108.5|67091|67097.3|67079.4|280
1583384400000|2020-03-05 05:00:00|67100.7|67080.7|67090.4|67070.4|67101.1|67083|67087.9|67069.8|387
1583384700000|2020-03-05 05:05:00|67090.1|67070.1|67090.5|67070.5|67093.2|67074|67087.4|67069.7|262
1583385000000|2020-03-05 05:10:00|67090.7|67070.7|67092.4|67072.4|67094.4|67076.9|67087.8|67070.1|365
1583385300000|2020-03-05 05:15:00|67092.2|67072.2|67098.6|67078.6|67099.2|67081.9|67090.3|67070.3|334
1583385600000|2020-03-05 05:20:00|67098.7|67078.7|67109.2|67089.2|67109.6|67089.6|67096.3|67078.3|226
1583385900000|2020-03-05 05:25:00|67109.3|67089.3|67115.6|67095.6|67115.8|67098.3|67106.1|67088.3|316
1583386200000|2020-03-05 05:30:00|67115.3|67095.3|67120.9|67100.9|67121.4|67104.4|67109.8|67091.8|361
1583386500000|2020-03-05 05:35:00|67120.8|67100.8|67118.1|67098.1|67121.9|67103.9|67115.1|67097.6|348
1583386800000|2020-03-05 05:40:00|67118.5|67098.5|67118.5|67103.5|67121.7|67103.9|67115.2|67097.6|369
1583387100000|2020-03-05 05:45:00|67118.3|67103.3|67121.2|67101.2|67122.5|67104.4|67111.1|67093|374
1583387400000|2020-03-05 05:50:00|67121.3|67101.3|67123.3|67103.3|67124.2|67104.4|67114.2|67096.9|354
1583387700000|2020-03-05 05:55:00|67123|67103|67122.9|67102.9|67126.7|67108.9|67121.3|67102.5|340
1583388000000|2020-03-05 06:00:00|67123.1|67103.1|67118.1|67098.1|67123.6|67106.3|67112.8|67095.8|445
1583388300000|2020-03-05 06:05:00|67118.3|67098.3|67110.9|67090.9|67125.3|67107.1|67108.3|67090.6|417
1583388600000|2020-03-05 06:10:00|67110.7|67090.7|67108.4|67088.4|67111|67091|67100.2|67080.3|426
1583388900000|2020-03-05 06:15:00|67108.1|67088.1|67107.2|67087.2|67110.4|67090.7|67100.9|67082.6|421
1583389200000|2020-03-05 06:20:00|67107.5|67087.5|67098|67078|67113|67094.3|67096|67076|420
1583389500000|2020-03-05 06:25:00|67097.9|67077.9|67100.4|67080.4|67102.9|67084.5|67095.2|67077.7|426
1583389800000|2020-03-05 06:30:00|67100.5|67080.5|67103.2|67088.2|67109|67090.6|67100.4|67080.4|436
1583390100000|2020-03-05 06:35:00|67103.4|67088.4|67101.4|67086.4|67110|67090.8|67101|67083.4|351
1583390400000|2020-03-05 06:40:00|67101.7|67086.7|67115.6|67095.6|67116.1|67098.3|67098|67078|362
1583390700000|2020-03-05 06:45:00|67115.4|67095.4|67127.8|67107.8|67130.9|67111.9|67112.9|67095.3|507
1583391000000|2020-03-05 06:50:00|67128.1|67108.1|67136.7|67116.7|67142.7|67124.8|67118.6|67101.9|492
1583391300000|2020-03-05 06:55:00|67136.6|67116.6|67134.4|67114.4|67137.1|67119.1|67123.8|67106.1|504
1583391600000|2020-03-05 07:00:00|67134.7|67114.7|67117|67097|67134.7|67114.7|67110.3|67095.3|710
1583391900000|2020-03-05 07:05:00|67114.6|67099.6|67117.9|67097.9|67125.6|67108.4|67104.1|67087|661
1583392200000|2020-03-05 07:10:00|67117.8|67097.8|67098.1|67083.1|67117.8|67098.9|67090.6|67073.3|677
1583392500000|2020-03-05 07:15:00|67101.3|67081.3|67106.3|67086.3|67106.3|67088.3|67090.5|67073.6|616
1583392800000|2020-03-05 07:20:00|67106|67086|67119.8|67104.8|67131.4|67116|67100|67082.4|671
1583393100000|2020-03-05 07:25:00|67119.9|67104.9|67101.6|67081.6|67129.6|67112.1|67097.1|67080.7|661
1583393400000|2020-03-05 07:30:00|67101.8|67081.8|67099.9|67084.9|67109.5|67092.1|67096.9|67080.4|575
1583393700000|2020-03-05 07:35:00|67100|67085|67101.4|67086.4|67106.8|67090.2|67092.9|67077.9|574
1583394000000|2020-03-05 07:40:00|67102.3|67087.3|67097.4|67082.4|67115|67097.3|67094.8|67079.2|579
1583394300000|2020-03-05 07:45:00|67097.7|67082.7|67136.6|67116.6|67137.5|67120.7|67097.2|67082.2|658
1583394600000|2020-03-05 07:50:00|67133.8|67118.8|67168|67153|67172.1|67155.8|67132|67114.7|760
1583394900000|2020-03-05 07:55:00|67167.8|67152.8|67189.5|67174.5|67213.9|67196.4|67167.7|67150.2|813
1583395200000|2020-03-05 08:00:00|67189.4|67174.4|67154.7|67139.7|67198.4|67183.4|67152.6|67135.4|893
1583395500000|2020-03-05 08:05:00|67155.6|67140.6|67153.1|67138.1|67165.3|67148.7|67135.7|67118|805
1583395800000|2020-03-05 08:10:00|67153.2|67138.2|67134.6|67119.6|67154.5|67139.5|67131.3|67114.7|742
1583396100000|2020-03-05 08:15:00|67134.7|67119.7|67150.4|67135.4|67153.4|67136.2|67119.2|67104.2|706
1583396400000|2020-03-05 08:20:00|67149.3|67134.3|67150|67130|67162.8|67147.7|67130.2|67113.4|826
1583396700000|2020-03-05 08:25:00|67149.9|67129.9|67184.2|67169.2|67197.1|67182.1|67144|67127.9|798
1583397000000|2020-03-05 08:30:00|67183.1|67168.1|67141.1|67126.1|67185.9|67168.1|67136.2|67119|818
1583397300000|2020-03-05 08:35:00|67140.8|67125.8|67148.5|67133.5|67160.6|67145.6|67133.6|67116.4|816
1583397600000|2020-03-05 08:40:00|67148.2|67133.2|67122.9|67107.9|67157|67140.2|67120.4|67103.2|803
1583397900000|2020-03-05 08:45:00|67123.2|67108.2|67119.6|67104.6|67129.9|67114.9|67108.1|67093.1|705
1583398200000|2020-03-05 08:50:00|67119.7|67104.7|67101.6|67086.6|67122.5|67107.5|67094.1|67079.1|823
1583398500000|2020-03-05 08:55:00|67102.2|67087.2|67104.5|67089.5|67108.5|67093.5|67086.2|67070.7|827
1583398800000|2020-03-05 09:00:00|67104.4|67089.4|67098.5|67083.5|67134.8|67119.8|67094.1|67077.6|783
1583399100000|2020-03-05 09:05:00|67098|67083|67098|67083|67117.8|67100.9|67094|67077.2|878
1583399400000|2020-03-05 09:10:00|67095.2|67080.2|67095.3|67080.3|67105.9|67090.9|67093|67078|760
1583399700000|2020-03-05 09:15:00|67095|67080|67070.1|67055.1|67105.5|67090.5|67068.2|67053.1|792
1583400000000|2020-03-05 09:20:00|67069.9|67054.9|67035.6|67020.6|67069.9|67054.9|67035.1|67020.1|808
1583400300000|2020-03-05 09:25:00|67035.5|67020.5|66983.5|66968.5|67038.1|67023.1|66969.9|66954.9|887
1583400600000|2020-03-05 09:30:00|66983.3|66968.3|66977.9|66962.9|66988.1|66973.1|66975.9|66960.9|838
1583400900000|2020-03-05 09:35:00|66977.7|66962.7|66976|66961|67002.1|66984.5|66973.9|66958.9|873
1583401200000|2020-03-05 09:40:00|66976.2|66961.2|66927.4|66912.4|66976.2|66961.2|66922|66907|923
1583401500000|2020-03-05 09:45:00|66924.6|66909.6|66928.3|66913.3|66944.7|66927.7|66897.9|66879.8|867
1583401800000|2020-03-05 09:50:00|66926.4|66911.4|66916.4|66901.4|66936.7|66921.7|66907.8|66892.3|836
1583402100000|2020-03-05 09:55:00|66915.3|66900.3|66886.7|66871.7|66921.1|66906.1|66882.1|66867.1|897
1583402400000|2020-03-05 10:00:00|66886.9|66871.9|66913.8|66898.8|66920.6|66902.9|66863.4|66845.7|844
1583402700000|2020-03-05 10:05:00|66913.6|66898.6|66896.5|66881.5|66919.2|66904.2|66892.8|66876.3|838
1583403000000|2020-03-05 10:10:00|66896.6|66881.6|66875.2|66860.2|66905.1|66890.1|66875.1|66858.1|820
1583403300000|2020-03-05 10:15:00|66874.9|66859.9|66907.1|66892.1|66913.8|66896.9|66874.9|66859.9|846
1583403600000|2020-03-05 10:20:00|66907.2|66892.2|66883.7|66868.7|66910|66893.8|66881.4|66866.4|790
1583403900000|2020-03-05 10:25:00|66884.2|66869.2|66894.8|66879.8|66901.3|66886.3|66875.9|66859.5|834
1583404200000|2020-03-05 10:30:00|66894.7|66879.7|66861.6|66846.6|66906.6|66891.6|66858.8|66843.8|835
1583404500000|2020-03-05 10:35:00|66861.7|66846.7|66915.9|66900.9|66915.9|66900.9|66859.1|66844.1|846
1583404800000|2020-03-05 10:40:00|66915.5|66900.5|66918.8|66903.8|66927.8|66911.1|66906.6|66888.9|757
1583405100000|2020-03-05 10:45:00|66918.9|66903.9|66924.6|66909.6|66936.3|66921.3|66914.4|66899.4|801
1583405400000|2020-03-05 10:50:00|66924.9|66909.9|66923.5|66908.5|66944|66927.9|66915.2|66900.2|805
1583405700000|2020-03-05 10:55:00|66923.6|66908.6|66896.7|66881.7|66924.5|66909.1|66888.3|66873.2|852
1583406000000|2020-03-05 11:00:00|66897.1|66882.1|66938.8|66923.8|66939.4|66924.4|66896.5|66881.2|812
1583406300000|2020-03-05 11:05:00|66938.9|66923.9|66976.2|66961.2|66979.9|66962.3|66933.5|66916.8|893
1583406600000|2020-03-05 11:10:00|66975.5|66960.5|66955.9|66940.9|66978.2|66963.2|66951|66935.7|877
1583406900000|2020-03-05 11:15:00|66955.8|66940.8|66934.9|66919.9|66961.9|66946.9|66933.5|66918.5|747
1583407200000|2020-03-05 11:20:00|66934.2|66919.2|66911.2|66896.2|66946.9|66931.9|66903|66887.5|778
1583407500000|2020-03-05 11:25:00|66911.1|66896.1|66902.1|66887.1|66917.3|66902.3|66896.1|66881.1|763
1583407800000|2020-03-05 11:30:00|66902.6|66887.6|66862.1|66847.1|66914.6|66899.6|66859.7|66844.3|740
1583408100000|2020-03-05 11:35:00|66862.4|66847.4|66852.1|66837.1|66882.6|66865.9|66837.8|66820.8|841
1583408400000|2020-03-05 11:40:00|66848.8|66833.8|66845.1|66830.1|66859.8|66844.8|66820.4|66805.4|804
1583408700000|2020-03-05 11:45:00|66843.7|66828.7|66836.1|66821.1|66850.2|66834.4|66832|66817|793
1583409000000|2020-03-05 11:50:00|66835.7|66820.7|66825.9|66810.9|66841.9|66826.9|66819.6|66803|844
1583409300000|2020-03-05 11:55:00|66826.3|66811.3|66814.1|66799.1|66830.3|66815.3|66811.3|66794.3|849
1583409600000|2020-03-05 12:00:00|66814.3|66799.3|66814|66799|66838.8|66823|66803.2|66788.2|820
1583409900000|2020-03-05 12:05:00|66813|66798|66781.6|66766.6|66823.8|66808.8|66778.5|66763.5|812
1583410200000|2020-03-05 12:10:00|66781.4|66766.4|66748.6|66733.6|66788.4|66773.4|66748.5|66733.5|811
1583410500000|2020-03-05 12:15:00|66748.8|66733.8|66723.6|66708.6|66754.9|66739.9|66722.5|66707.5|866
1583410800000|2020-03-05 12:20:00|66723.5|66708.5|66738.5|66723.5|66752.9|66735.6|66716.3|66701.2|900
1583411100000|2020-03-05 12:25:00|66738.3|66723.3|66793.7|66778.7|66799.1|66781.4|66738.1|66723.1|901
1583411400000|2020-03-05 12:30:00|66794.1|66779.1|66766.2|66751.2|66798.1|66782.2|66760.1|66745.1|870
1583411700000|2020-03-05 12:35:00|66766.1|66751.1|66748.9|66728.9|66770.7|66755.7|66745.9|66728.7|785
1583412000000|2020-03-05 12:40:00|66749|66729|66725.6|66710.6|66749.1|66732.3|66714|66699|842
1583412300000|2020-03-05 12:45:00|66725|66710|66751.4|66736.4|66767.5|66752.5|66723.8|66708.8|817
1583412600000|2020-03-05 12:50:00|66751.2|66736.2|66780.8|66765.8|66784.6|66769.6|66751.2|66736.2|829
1583412900000|2020-03-05 12:55:00|66780.7|66765.7|66783.8|66768.8|66792|66777|66746.2|66731.2|878
1583413200000|2020-03-05 13:00:00|66783.5|66768.5|66765.4|66750.4|66801|66786|66754|66739|962
1583413500000|2020-03-05 13:05:00|66765.6|66750.6|66760.5|66745.5|66766|66750.8|66744.6|66727.6|794
1583413800000|2020-03-05 13:10:00|66760.4|66745.4|66793.9|66778.9|66796.6|66779.1|66760.2|66745.2|822
1583414100000|2020-03-05 13:15:00|66792.1|66777.1|66769.5|66754.5|66792.1|66777.1|66760.8|66744.6|827
1583414400000|2020-03-05 13:20:00|66769.4|66754.4|66752.4|66737.4|66775.9|66760.9|66736.2|66716.2|966
1583414700000|2020-03-05 13:25:00|66753|66738|66743.4|66723.4|66785.2|66769.5|66736.6|66719.8|893
1583415000000|2020-03-05 13:30:00|66744.7|66724.7|66747.1|66732.1|66766.8|66750.1|66721.9|66706.9|940
1583415300000|2020-03-05 13:35:00|66747|66732|66785.8|66770.8|66798.9|66783.9|66736|66719.4|902
1583415600000|2020-03-05 13:40:00|66785.9|66770.9|66827.3|66812.3|66839.2|66822.5|66784.4|66769.4|940
1583415900000|2020-03-05 13:45:00|66826.5|66811.5|66786.3|66771.3|66838.9|66821.4|66783|66764.6|965
1583416200000|2020-03-05 13:50:00|66786.4|66771.4|66820|66805|66827.9|66810.3|66774.3|66758.1|864
1583416500000|2020-03-05 13:55:00|66819.6|66804.6|66795.1|66775.1|66827.7|66810.9|66787.4|66772.4|763
1583416800000|2020-03-05 14:00:00|66792.6|66777.6|66820.3|66800.3|66830.5|66812.5|66787.1|66768.9|864
1583417100000|2020-03-05 14:05:00|66820.4|66800.4|66773.3|66758.3|66820.8|66802.6|66768.7|66749.7|872
1583417400000|2020-03-05 14:10:00|66773.8|66758.8|66795.8|66780.8|66814.5|66799.5|66773.7|66758.7|794
1583417700000|2020-03-05 14:15:00|66795.3|66780.3|66770.5|66755.5|66813.4|66797.7|66763|66748|693
1583418000000|2020-03-05 14:20:00|66772.5|66752.5|66774.2|66759.2|66791.4|66776.4|66764.7|66749.7|625
1583418300000|2020-03-05 14:25:00|66774.3|66759.3|66720.1|66705.1|66774.6|66759.6|66704.1|66688.7|700
1583418600000|2020-03-05 14:30:00|66720|66705|66767|66752|66770.5|66755.5|66717.9|66701.1|715
1583418900000|2020-03-05 14:35:00|66767.8|66752.8|66786.4|66771.4|66795.4|66780.4|66765.4|66750.4|694
1583419200000|2020-03-05 14:40:00|66786.3|66771.3|66800.6|66785.6|66807.3|66792.3|66779.9|66764.9|690
1583419500000|2020-03-05 14:45:00|66800.4|66785.4|66783.3|66768.3|66842.8|66827.8|66783.3|66768.3|699
1583419800000|2020-03-05 14:50:00|66783.4|66768.4|66786.6|66771.6|66799.2|66784.2|66767.3|66752.3|740
1583420100000|2020-03-05 14:55:00|66787.7|66772.7|66768.7|66748.7|66798.1|66783.1|66756.7|66741.7|665
1583420400000|2020-03-05 15:00:00|66770.6|66750.6|66744.4|66729.4|66784.9|66769.9|66727.3|66712.3|707
1583420700000|2020-03-05 15:05:00|66744.2|66729.2|66793.9|66778.9|66812.4|66797.4|66742.6|66727.6|697
1583421000000|2020-03-05 15:10:00|66793.2|66778.2|66852.6|66837.6|66858.9|66843.5|66785.7|66768.1|722
1583421300000|2020-03-05 15:15:00|66850.3|66835.3|66831.3|66816.3|66856.5|66841.5|66807.2|66792.2|697
1583421600000|2020-03-05 15:20:00|66830.8|66815.8|66870.8|66855.8|66875.2|66860.2|66818.7|66803.7|713
1583421900000|2020-03-05 15:25:00|66870.6|66855.6|66841.5|66826.5|66874.1|66859.1|66841.5|66826.2|698
1583422200000|2020-03-05 15:30:00|66843|66828|66871.9|66856.9|66907.9|66887.9|66836.8|66821.8|758
1583422500000|2020-03-05 15:35:00|66871.6|66856.6|66827|66812|66875.1|66860.1|66821.4|66806.4|717
1583422800000|2020-03-05 15:40:00|66827.3|66812.3|66854.3|66839.3|66886.4|66871.4|66814|66799|729
1583423100000|2020-03-05 15:45:00|66854.4|66839.4|66830.1|66815.1|66865|66845|66805.1|66790.1|723
1583423400000|2020-03-05 15:50:00|66830|66815|66791.6|66776.6|66832.2|66817.2|66785.9|66770.9|720
1583423700000|2020-03-05 15:55:00|66791.8|66776.8|66776.4|66761.4|66806.2|66791.2|66755.6|66740.6|720
1583424000000|2020-03-05 16:00:00|66776|66761|66759.8|66744.8|66784.1|66769.1|66753.4|66738.4|730
1583424300000|2020-03-05 16:05:00|66759.6|66744.6|66785.6|66765.6|66792.5|66774.5|66746.6|66729.4|701
1583424600000|2020-03-05 16:10:00|66786.1|66766.1|66768.3|66748.3|66806.1|66790.7|66755.4|66738|701
1583424900000|2020-03-05 16:15:00|66766.7|66746.7|66773.8|66753.8|66778.3|66759.9|66745.3|66725.3|633
1583425200000|2020-03-05 16:20:00|66772.2|66757.2|66792.9|66777.9|66833.4|66815.6|66772.2|66754.4|698
1583425500000|2020-03-05 16:25:00|66792.8|66777.8|66783.8|66768.8|66795.6|66778.9|66779.9|66763|641
1583425800000|2020-03-05 16:30:00|66784|66769|66743.8|66728.8|66784|66769|66743.6|66728.6|675
1583426100000|2020-03-05 16:35:00|66743.9|66728.9|66737.6|66722.6|66748.9|66731.4|66734.7|66718.6|660
1583426400000|2020-03-05 16:40:00|66737.7|66722.7|66724.4|66704.4|66742|66725|66676.6|66656.6|778
1583426700000|2020-03-05 16:45:00|66724.1|66704.1|66704.4|66684.4|66730.9|66713|66697.8|66680.6|820
1583427000000|2020-03-05 16:50:00|66704.3|66684.3|66710.9|66695.9|66728.3|66710.9|66702.1|66684.3|776
1583427300000|2020-03-05 16:55:00|66711|66696|66693.9|66678.9|66711|66696|66676.4|66658.5|833
1583427600000|2020-03-05 17:00:00|66693.2|66678.2|66686.8|66671.8|66697.1|66682.1|66666.2|66651.2|860
1583427900000|2020-03-05 17:05:00|66685.4|66670.4|66760.7|66740.7|66780.3|66760.3|66683.9|66667.1|918
1583428200000|2020-03-05 17:10:00|66760.5|66740.5|66765.9|66750.9|66795.2|66775.2|66751.9|66734.3|827
1583428500000|2020-03-05 17:15:00|66770.4|66750.4|66775.4|66760.4|66798.7|66780.7|66766.3|66748.6|909
1583428800000|2020-03-05 17:20:00|66779.7|66759.7|66743.2|66728.2|66780.5|66765.5|66734|66717.1|794
1583429100000|2020-03-05 17:25:00|66743.3|66728.3|66747.2|66732.2|66755.9|66738.8|66727.6|66711.7|880
1583429400000|2020-03-05 17:30:00|66745.7|66730.7|66724.9|66709.9|66749.9|66733.4|66723.5|66706.2|738
1583429700000|2020-03-05 17:35:00|66727.7|66707.7|66696|66676|66730.6|66714.1|66694.5|66675.9|822
1583430000000|2020-03-05 17:40:00|66696.3|66676.3|66666.3|66651.3|66701.1|66682.4|66660.2|66643.5|917
1583430300000|2020-03-05 17:45:00|66663.7|66648.7|66651.8|66631.8|66670|66652.4|66643.9|66627.1|935
1583430600000|2020-03-05 17:50:00|66651.1|66631.1|66626.2|66606.2|66663.7|66643.7|66605.5|66585.5|941
1583430900000|2020-03-05 17:55:00|66626|66606|66618.2|66603.2|66642.4|66623.7|66608.5|66591.8|895
1583431200000|2020-03-05 18:00:00|66617.5|66602.5|66644.7|66624.7|66662.3|66642.3|66603.4|66583.4|942
1583431500000|2020-03-05 18:05:00|66643.9|66623.9|66618.8|66598.8|66648.1|66630.2|66613.3|66593.3|781
1583431800000|2020-03-05 18:10:00|66618.6|66598.6|66622.2|66602.2|66623.8|66604.3|66605.3|66585.3|808
1583432100000|2020-03-05 18:15:00|66622.3|66602.3|66631.5|66611.5|66634.8|66614.8|66608.1|66589.8|806
1583432400000|2020-03-05 18:20:00|66631.7|66611.7|66609.7|66589.7|66631.7|66611.7|66605.8|66588.4|723
1583432700000|2020-03-05 18:25:00|66610.2|66590.2|66615.7|66595.7|66616|66597.3|66593.3|66575.6|818
1583433000000|2020-03-05 18:30:00|66615.9|66595.9|66649.4|66629.4|66650.8|66630.8|66607.4|66589.3|841
1583433300000|2020-03-05 18:35:00|66650|66630|66656.6|66636.6|66667.4|66651.1|66639.9|66622.9|850
1583433600000|2020-03-05 18:40:00|66653.7|66633.7|66657|66637|66660.9|66642.2|66644.6|66624.6|753
1583433900000|2020-03-05 18:45:00|66656.7|66636.7|66691.7|66671.7|66692|66672|66651.8|66633.6|773
1583434200000|2020-03-05 18:50:00|66691.5|66671.5|66686|66666|66702.6|66682.6|66674.6|66654.6|735
1583434500000|2020-03-05 18:55:00|66685.8|66665.8|66705.5|66685.5|66719.2|66699.2|66683.6|66665.5|808
1583434800000|2020-03-05 19:00:00|66705.4|66685.4|66683.8|66663.8|66706.3|66686.3|66678.5|66659.6|854
1583435100000|2020-03-05 19:05:00|66683.7|66663.7|66692.5|66672.5|66702.1|66682.1|66678.9|66660.2|753
1583435400000|2020-03-05 19:10:00|66692.2|66672.2|66718|66698|66719.2|66699.7|66687.9|66669.3|771
1583435700000|2020-03-05 19:15:00|66717.9|66697.9|66699.7|66679.7|66718.4|66698.4|66697.9|66679.1|693
1583436000000|2020-03-05 19:20:00|66699.6|66679.6|66690.6|66670.6|66701.9|66683.3|66688.3|66668.3|703
1583436300000|2020-03-05 19:25:00|66690.7|66670.7|66696.4|66681.4|66701.7|66681.7|66679|66659|818
1583436600000|2020-03-05 19:30:00|66699.8|66679.8|66725.8|66705.8|66734.2|66714.2|66698.9|66678.9|753
1583436900000|2020-03-05 19:35:00|66725.7|66705.7|66726.8|66706.8|66751.9|66734|66723.8|66705.6|770
1583437200000|2020-03-05 19:40:00|66727.1|66707.1|66712.3|66692.3|66728.9|66708.9|66709.5|66690.1|736
1583437500000|2020-03-05 19:45:00|66712.2|66692.2|66722.9|66702.9|66723.1|66703.1|66695.3|66677.5|667
1583437800000|2020-03-05 19:50:00|66723.1|66703.1|66700.3|66680.3|66725.5|66705.5|66698.4|66679.4|665
1583438100000|2020-03-05 19:55:00|66700.4|66680.4|66701.3|66681.3|66704.5|66684.5|66682.8|66662.8|700
1583438400000|2020-03-05 20:00:00|66701.4|66681.4|66729.3|66714.3|66735.5|66718|66701.3|66681.3|788
1583438700000|2020-03-05 20:05:00|66728.9|66713.9|66714.9|66694.9|66740|66720.4|66712.2|66694.9|752
1583439000000|2020-03-05 20:10:00|66714.7|66694.7|66684.9|66664.9|66718.2|66701.2|66676.3|66658.7|795
1583439300000|2020-03-05 20:15:00|66685|66665|66623.4|66603.4|66691.2|66673.4|66620.9|66603.4|827
1583439600000|2020-03-05 20:20:00|66624.1|66604.1|66633.6|66613.6|66667.2|66647.2|66623.4|66603.4|820
1583439900000|2020-03-05 20:25:00|66633.3|66613.3|66588.5|66568.5|66634.2|66614.9|66585.9|66565.9|809
1583440200000|2020-03-05 20:30:00|66587.6|66567.6|66564.2|66544.2|66593.1|66574.6|66558.3|66538.3|839
1583440500000|2020-03-05 20:35:00|66564.3|66544.3|66554.3|66534.3|66565.7|66545.7|66526.3|66506.3|856
1583440800000|2020-03-05 20:40:00|66553.9|66533.9|66548.8|66528.8|66557.4|66538.2|66534|66514|822
1583441100000|2020-03-05 20:45:00|66550.7|66530.7|66545|66525|66557|66538.8|66536.5|66518.8|843
1583441400000|2020-03-05 20:50:00|66545.1|66525.1|66552.9|66532.9|66564.9|66544.9|66543.7|66523.7|841
1583441700000|2020-03-05 20:55:00|66552.7|66532.7|66533.8|66518.8|66552.7|66532.7|66528.9|66511.1|834
1583442000000|2020-03-05 21:00:00|66533.9|66518.9|66550.2|66530.2|66555.7|66537|66524.8|66504.8|772
1583442300000|2020-03-05 21:05:00|66550.1|66530.1|66524.6|66504.6|66552|66532|66523|66503|578
1583442600000|2020-03-05 21:10:00|66524.7|66504.7|66493.2|66478.2|66524.8|66507.3|66490.3|66472.3|591
1583442900000|2020-03-05 21:15:00|66495.7|66475.7|66495|66475|66526|66506|66490.1|66470.1|604
1583443200000|2020-03-05 21:20:00|66494.9|66474.9|66494.7|66474.7|66503.2|66483.8|66488.6|66470.4|538
1583443500000|2020-03-05 21:25:00|66494.6|66474.6|66484.5|66464.5|66505.8|66485.8|66482.2|66464|639
1583443800000|2020-03-05 21:30:00|66484.3|66464.3|66497.4|66477.4|66498.8|66480.8|66477.7|66457.7|503
1583444100000|2020-03-05 21:35:00|66496.2|66476.2|66478.9|66458.9|66501.1|66481.1|66476.5|66457.2|544
1583444400000|2020-03-05 21:40:00|66478|66458|66448.3|66428.3|66480.4|66462.3|66436.9|66416.9|611
1583444700000|2020-03-05 21:45:00|66448.1|66428.1|66477.2|66457.2|66477.5|66457.5|66441.2|66421.2|583
1583445000000|2020-03-05 21:50:00|66476.8|66456.8|66452|66432|66490.9|66470.9|66445.4|66425.4|613
1583445300000|2020-03-05 21:55:00|66452.6|66432.6|66492.8|66452.7|66500.2|66471.8|66447.3|66427.3|516
1583445600000|2020-03-05 22:00:00|66493.4|66451.1|66481|66449.8|66493.6|66453.7|66473.3|66442.8|106
1583445900000|2020-03-05 22:05:00|66481.2|66450|66501.9|66467.4|66546.9|66480.9|66480.9|66444|418
1583446200000|2020-03-05 22:10:00|66500.4|66468|66499|66467.5|66506.9|66477.2|66493.3|66461.8|265
1583446500000|2020-03-05 22:15:00|66496.4|66470.8|66489.5|66469.5|66506|66474|66488.3|66460.9|387
1583446800000|2020-03-05 22:20:00|66489.4|66469.4|66495.7|66475.7|66503.2|66475.8|66488.2|66463.7|393
1583447100000|2020-03-05 22:25:00|66496.1|66475.3|66534.8|66480.4|66546.8|66486.5|66494.7|66471|418
1583447400000|2020-03-05 22:30:00|66535.9|66481.1|66514.5|66489.1|66559.4|66500.7|66512.5|66468.1|670
1583447700000|2020-03-05 22:35:00|66514.4|66489.2|66535.6|66511.7|66540.6|66512.5|66513.1|66471.2|575
1583448000000|2020-03-05 22:40:00|66537.8|66509.8|66526.5|66483.3|66548.6|66517.5|66520.1|66467.4|541
1583448300000|2020-03-05 22:45:00|66526.6|66484.3|66518.6|66480|66529.2|66491.7|66510.4|66469.5|573
1583448600000|2020-03-05 22:50:00|66518.2|66480.9|66520.8|66491.4|66531.3|66502.7|66506.5|66462.3|613
1583448900000|2020-03-05 22:55:00|66521.3|66492.2|66526|66487.9|66534.6|66509.3|66516.4|66473|527
1583449200000|2020-03-05 23:00:00|66525.9|66488.6|66519.7|66497.4|66528.5|66500.5|66486.3|66447.7|813
1583449500000|2020-03-05 23:05:00|66519.8|66496.9|66535.8|66515.8|66539.3|66519.3|66517.8|66496.2|724
1583449800000|2020-03-05 23:10:00|66535.6|66515.6|66539.1|66519.1|66540.9|66520.9|66533.3|66513.3|393
1583450100000|2020-03-05 23:15:00|66538.9|66518.9|66538.6|66518.6|66550.6|66530.6|66534.2|66514.2|545
1583450400000|2020-03-05 23:20:00|66538.7|66518.7|66539.5|66519.5|66540.5|66520.5|66534.7|66514.7|505
1583450700000|2020-03-05 23:25:00|66539.3|66519.3|66543.8|66523.8|66544.2|66524.2|66535.7|66515.7|409
1583451000000|2020-03-05 23:30:00|66543.7|66523.7|66548|66528|66548.5|66528.5|66542.5|66522.5|444
1583451300000|2020-03-05 23:35:00|66548.4|66528.4|66545.4|66525.4|66556.6|66536.6|66544.3|66524.6|511
1583451600000|2020-03-05 23:40:00|66545.6|66525.6|66543.6|66523.6|66551.3|66531.3|66542.6|66522.6|376
1583451900000|2020-03-05 23:45:00|66543.9|66523.9|66538.3|66518.3|66545.1|66525.4|66527.8|66507.8|447
1583452200000|2020-03-05 23:50:00|66538.4|66518.4|66568.4|66548.4|66568.4|66548.4|66538.1|66518.1|519
1583452500000|2020-03-05 23:55:00|66568.1|66548.1|66571|66551|66572|66552|66560.5|66540.5|572
1583366400000|2020-03-05 00:00:00|67100.5|67080.5|67105|67085|67107.3|67087.3|67093.9|67073.9|613
1583366700000|2020-03-05 00:05:00|67104.8|67084.8|67125|67105|67132.2|67112.2|67103.1|67084.5|611
1583367000000|2020-03-05 00:10:00|67126.1|67106.1|67128.7|67108.7|67133.1|67113.1|67121.6|67102.3|467
1583367300000|2020-03-05 00:15:00|67128.6|67108.6|67114.5|67094.5|67131.8|67111.8|67111.5|67091.5|519
1583367600000|2020-03-05 00:20:00|67114.2|67094.2|67105.6|67085.6|67117.2|67099.5|67101.9|67081.9|526
1583367900000|2020-03-05 00:25:00|67105.1|67085.1|67107.2|67087.2|67109.7|67091.8|67103.2|67084.5|378
1583368200000|2020-03-05 00:30:00|67104.3|67089.3|67109.7|67089.7|67112.7|67092.7|67097.8|67077.8|472
1583368500000|2020-03-05 00:35:00|67108.2|67088.2|67080.7|67060.7|67109.8|67089.8|67073.7|67053.7|547
1583368800000|2020-03-05 00:40:00|67080.6|67060.6|67086|67066|67089.5|67072.7|67077.6|67058.9|556
1583369100000|2020-03-05 00:45:00|67086.3|67066.3|67080.3|67060.3|67089.2|67070.7|67075.6|67055.6|406
1583369400000|2020-03-05 00:50:00|67079.9|67059.9|67111.9|67091.9|67120|67100|67073.3|67053.3|591
1583369700000|2020-03-05 00:55:00|67113.1|67093.1|67104.2|67084.2|67113.1|67094.8|67102.7|67083.1|574
1583370000000|2020-03-05 01:00:00|67104.3|67084.3|67118.2|67103.2|67123.1|67103.5|67099.8|67082|660
1583370300000|2020-03-05 01:05:00|67118.1|67103.1|67119.6|67099.6|67126.9|67106.9|67115.1|67095.1|603
1583370600000|2020-03-05 01:10:00|67119.5|67099.5|67121.5|67101.5|67124.9|67104.9|67116.7|67096.7|492
1583370900000|2020-03-05 01:15:00|67121.2|67101.2|67115.7|67095.7|67124.3|67104.3|67111.4|67092.4|550
1583371200000|2020-03-05 01:20:00|67115.8|67095.8|67113.9|67093.9|67120.2|67100.2|67110.2|67092.4|429
1583371500000|2020-03-05 01:25:00|67113.6|67093.6|67114.4|67094.4|67124|67104|67109.8|67090.9|401
1583371800000|2020-03-05 01:30:00|67115.2|67095.2|67111.1|67096.1|67117.7|67097.7|67110.4|67091|399
1583372100000|2020-03-05 01:35:00|67110.9|67095.9|67111.5|67091.5|67115.4|67097|67110.5|67091.3|342
1583372400000|2020-03-05 01:40:00|67111.6|67091.6|67105.6|67085.6|67112.4|67094.3|67104.9|67084.9|327
1583372700000|2020-03-05 01:45:00|67105.2|67085.2|67100.4|67080.4|67108.7|67089.5|67099.1|67079.8|438
1583373000000|2020-03-05 01:50:00|67100.6|67080.6|67101.8|67081.8|67102.3|67084.2|67096.6|67078.8|344
1583373300000|2020-03-05 01:55:00|67102.1|67082.1|67108.5|67088.5|67109|67089|67098.7|67081.2|287
1583373600000|2020-03-05 02:00:00|67108.6|67088.6|67100.2|67080.2|67108.6|67088.6|67095.2|67077.7|310
1583373900000|2020-03-05 02:05:00|67100.5|67080.5|67086.8|67071.8|67100.5|67083.1|67086.6|67069.1|424
1583374200000|2020-03-05 02:10:00|67087.1|67072.1|67092|67072|67094.3|67074.3|67085.8|67068.1|309
1583374500000|2020-03-05 02:15:00|67091.6|67071.6|67089.1|67069.1|67091.7|67073.5|67079.6|67061.6|472
1583374800000|2020-03-05 02:20:00|67089|67069|67083.3|67063.3|67094.6|67075.8|67080.6|67062.8|351
1583375100000|2020-03-05 02:25:00|67083.4|67063.4|67083.2|67063.2|67084.4|67066.6|67077.7|67059.8|312
1583375400000|2020-03-05 02:30:00|67083.3|67063.3|67079.7|67059.7|67088.7|67071.6|67077.7|67059.1|385
1583375700000|2020-03-05 02:35:00|67079.6|67059.6|67076.8|67056.8|67079.9|67060.2|67070.7|67053.5|384
1583376000000|2020-03-05 02:40:00|67076.9|67056.9|67071.3|67051.3|67079|67060.5|67068.4|67050.8|357
1583376300000|2020-03-05 02:45:00|67071|67051|67076|67056|67077.6|67057.6|67068|67051|375
1583376600000|2020-03-05 02:50:00|67076.4|67056.4|67078.1|67058.1|67080.3|67061.3|67072.3|67054.2|326
1583376900000|2020-03-05 02:55:00|67078|67058|67078.1|67058.1|67078.5|67060.1|67071.1|67051.5|444
1583377200000|2020-03-05 03:00:00|67078.6|67058.6|67077.2|67057.2|67080.4|67061.7|67066.8|67048.3|489
1583377500000|2020-03-05 03:05:00|67076.8|67056.8|67080.1|67060.1|67081.8|67062.7|67074.4|67056.7|356
1583377800000|2020-03-05 03:10:00|67080.3|67060.3|67081.8|67066.8|67085|67066.8|67077.8|67059.2|309
1583378100000|2020-03-05 03:15:00|67081.5|67066.5|67088.3|67068.3|67089.7|67070.6|67081.5|67064.3|240
1583378400000|2020-03-05 03:20:00|67088.2|67068.2|67090.2|67070.2|67091.8|67073.8|67084.7|67066.5|275
1583378700000|2020-03-05 03:25:00|67090.3|67070.3|67093.3|67073.3|67095|67077.9|67087.4|67070.2|327
1583379000000|2020-03-05 03:30:00|67091.3|67076.3|67100.6|67080.6|67106.6|67089.3|67091.3|67074|328
1583379300000|2020-03-05 03:35:00|67100.5|67080.5|67098.5|67078.5|67105|67087.9|67094|67074.2|445
1583379600000|2020-03-05 03:40:00|67096.2|67081.2|67098|67083|67102.7|67085.1|67089.6|67071.5|416
1583379900000|2020-03-05 03:45:00|67097.9|67082.9|67103.5|67083.5|67105.3|67087.8|67095.3|67076.8|509
1583380200000|2020-03-05 03:50:00|67103.6|67083.6|67103.4|67083.4|67106|67087.7|67096.4|67076.4|387
1583380500000|2020-03-05 03:55:00|67103.5|67083.5|67100.6|67080.6|67104.2|67086.3|67099.1|67080.1|195
1583380800000|2020-03-05 04:00:00|67098.7|67083.7|67106.7|67086.7|67108.6|67091.4|67098.4|67080.5|279
1583381100000|2020-03-05 04:05:00|67106.5|67086.5|67107.2|67087.2|67113|67094.5|67100.9|67082.9|355
1583381400000|2020-03-05 04:10:00|67107.3|67087.3|67110.2|67090.2|67115.6|67097.8|67107|67087|311
1583381700000|2020-03-05 04:15:00|67110.4|67090.4|67105.6|67085.6|67110.6|67093.4|67101.3|67082.9|296
1583382000000|2020-03-05 04:20:00|67105.5|67085.5|67102.6|67087.6|67107.1|67089.7|67100.1|67081.5|344
1583382300000|2020-03-05 04:25:00|67102.8|67087.8|67105.8|67085.8|67106.3|67088.7|67102.5|67082.7|233
1583382600000|2020-03-05 04:30:00|67105.6|67085.6|67104.8|67084.8|67108.1|67090.1|67101.6|67083.3|281
1583382900000|2020-03-05 04:35:00|67104.9|67084.9|67097.1|67077.1|67105.6|67085.7|67096.4|67076.4|306
1583383200000|2020-03-05 04:40:00|67097.5|67077.5|67100.6|67080.6|67104|67086.1|67093.7|67075.7|344
1583383500000|2020-03-05 04:45:00|67100.7|67080.7|67102.8|67082.8|67105.2|67085.2|67097.1|67078.6|288
1583383800000|2020-03-05 04:50:00|67102.9|67082.9|67106.5|67091.5|67110.4|67091.8|67100.1|67081.9|274
1583384100000|2020-03-05 04:55:00|67106|67091|67100.6|67080.6|67108.5|67091|67097.3|67079.4|280
1583384400000|2020-03-05 05:00:00|67100.7|67080.7|67090.4|67070.4|67101.1|67083|67087.9|67069.8|387
1583384700000|2020-03-05 05:05:00|67090.1|67070.1|67090.5|67070.5|67093.2|67074|67087.4|67069.7|262
1583385000000|2020-03-05 05:10:00|67090.7|67070.7|67092.4|67072.4|67094.4|67076.9|67087.8|67070.1|365
1583385300000|2020-03-05 05:15:00|67092.2|67072.2|67098.6|67078.6|67099.2|67081.9|67090.3|67070.3|334
1583385600000|2020-03-05 05:20:00|67098.7|67078.7|67109.2|67089.2|67109.6|67089.6|67096.3|67078.3|226
1583385900000|2020-03-05 05:25:00|67109.3|67089.3|67115.6|67095.6|67115.8|67098.3|67106.1|67088.3|316
1583386200000|2020-03-05 05:30:00|67115.3|67095.3|67120.9|67100.9|67121.4|67104.4|67109.8|67091.8|361
1583386500000|2020-03-05 05:35:00|67120.8|67100.8|67118.1|67098.1|67121.9|67103.9|67115.1|67097.6|348
1583386800000|2020-03-05 05:40:00|67118.5|67098.5|67118.5|67103.5|67121.7|67103.9|67115.2|67097.6|369
1583387100000|2020-03-05 05:45:00|67118.3|67103.3|67121.2|67101.2|67122.5|67104.4|67111.1|67093|374
1583387400000|2020-03-05 05:50:00|67121.3|67101.3|67123.3|67103.3|67124.2|67104.4|67114.2|67096.9|354
1583387700000|2020-03-05 05:55:00|67123|67103|67122.9|67102.9|67126.7|67108.9|67121.3|67102.5|340
1583388000000|2020-03-05 06:00:00|67123.1|67103.1|67118.1|67098.1|67123.6|67106.3|67112.8|67095.8|445
1583388300000|2020-03-05 06:05:00|67118.3|67098.3|67110.9|67090.9|67125.3|67107.1|67108.3|67090.6|417
1583388600000|2020-03-05 06:10:00|67110.7|67090.7|67108.4|67088.4|67111|67091|67100.2|67080.3|426
1583388900000|2020-03-05 06:15:00|67108.1|67088.1|67107.2|67087.2|67110.4|67090.7|67100.9|67082.6|421
1583389200000|2020-03-05 06:20:00|67107.5|67087.5|67098|67078|67113|67094.3|67096|67076|420
1583389500000|2020-03-05 06:25:00|67097.9|67077.9|67100.4|67080.4|67102.9|67084.5|67095.2|67077.7|426
1583389800000|2020-03-05 06:30:00|67100.5|67080.5|67103.2|67088.2|67109|67090.6|67100.4|67080.4|436
1583390100000|2020-03-05 06:35:00|67103.4|67088.4|67101.4|67086.4|67110|67090.8|67101|67083.4|351
1583390400000|2020-03-05 06:40:00|67101.7|67086.7|67115.6|67095.6|67116.1|67098.3|67098|67078|362
1583390700000|2020-03-05 06:45:00|67115.4|67095.4|67127.8|67107.8|67130.9|67111.9|67112.9|67095.3|507
1583391000000|2020-03-05 06:50:00|67128.1|67108.1|67136.7|67116.7|67142.7|67124.8|67118.6|67101.9|492
1583391300000|2020-03-05 06:55:00|67136.6|67116.6|67134.4|67114.4|67137.1|67119.1|67123.8|67106.1|504
1583391600000|2020-03-05 07:00:00|67134.7|67114.7|67117|67097|67134.7|67114.7|67110.3|67095.3|710
1583391900000|2020-03-05 07:05:00|67114.6|67099.6|67117.9|67097.9|67125.6|67108.4|67104.1|67087|661
1583392200000|2020-03-05 07:10:00|67117.8|67097.8|67098.1|67083.1|67117.8|67098.9|67090.6|67073.3|677
1583392500000|2020-03-05 07:15:00|67101.3|67081.3|67106.3|67086.3|67106.3|67088.3|67090.5|67073.6|616
1583392800000|2020-03-05 07:20:00|67106|67086|67119.8|67104.8|67131.4|67116|67100|67082.4|671
1583393100000|2020-03-05 07:25:00|67119.9|67104.9|67101.6|67081.6|67129.6|67112.1|67097.1|67080.7|661
1583393400000|2020-03-05 07:30:00|67101.8|67081.8|67099.9|67084.9|67109.5|67092.1|67096.9|67080.4|575
1583393700000|2020-03-05 07:35:00|67100|67085|67101.4|67086.4|67106.8|67090.2|67092.9|67077.9|574
1583394000000|2020-03-05 07:40:00|67102.3|67087.3|67097.4|67082.4|67115|67097.3|67094.8|67079.2|579
1583394300000|2020-03-05 07:45:00|67097.7|67082.7|67136.6|67116.6|67137.5|67120.7|67097.2|67082.2|658
1583394600000|2020-03-05 07:50:00|67133.8|67118.8|67168|67153|67172.1|67155.8|67132|67114.7|760
1583394900000|2020-03-05 07:55:00|67167.8|67152.8|67189.5|67174.5|67213.9|67196.4|67167.7|67150.2|813
1583395200000|2020-03-05 08:00:00|67189.4|67174.4|67154.7|67139.7|67198.4|67183.4|67152.6|67135.4|893
1583395500000|2020-03-05 08:05:00|67155.6|67140.6|67153.1|67138.1|67165.3|67148.7|67135.7|67118|805
1583395800000|2020-03-05 08:10:00|67153.2|67138.2|67134.6|67119.6|67154.5|67139.5|67131.3|67114.7|742
1583396100000|2020-03-05 08:15:00|67134.7|67119.7|67150.4|67135.4|67153.4|67136.2|67119.2|67104.2|706
1583396400000|2020-03-05 08:20:00|67149.3|67134.3|67150|67130|67162.8|67147.7|67130.2|67113.4|826
1583396700000|2020-03-05 08:25:00|67149.9|67129.9|67184.2|67169.2|67197.1|67182.1|67144|67127.9|798
1583397000000|2020-03-05 08:30:00|67183.1|67168.1|67141.1|67126.1|67185.9|67168.1|67136.2|67119|818
1583397300000|2020-03-05 08:35:00|67140.8|67125.8|67148.5|67133.5|67160.6|67145.6|67133.6|67116.4|816
1583397600000|2020-03-05 08:40:00|67148.2|67133.2|67122.9|67107.9|67157|67140.2|67120.4|67103.2|803
1583397900000|2020-03-05 08:45:00|67123.2|67108.2|67119.6|67104.6|67129.9|67114.9|67108.1|67093.1|705
1583398200000|2020-03-05 08:50:00|67119.7|67104.7|67101.6|67086.6|67122.5|67107.5|67094.1|67079.1|823
1583398500000|2020-03-05 08:55:00|67102.2|67087.2|67104.5|67089.5|67108.5|67093.5|67086.2|67070.7|827
1583398800000|2020-03-05 09:00:00|67104.4|67089.4|67098.5|67083.5|67134.8|67119.8|67094.1|67077.6|783
1583399100000|2020-03-05 09:05:00|67098|67083|67098|67083|67117.8|67100.9|67094|67077.2|878
1583399400000|2020-03-05 09:10:00|67095.2|67080.2|67095.3|67080.3|67105.9|67090.9|67093|67078|760
1583399700000|2020-03-05 09:15:00|67095|67080|67070.1|67055.1|67105.5|67090.5|67068.2|67053.1|792
1583400000000|2020-03-05 09:20:00|67069.9|67054.9|67035.6|67020.6|67069.9|67054.9|67035.1|67020.1|808
1583400300000|2020-03-05 09:25:00|67035.5|67020.5|66983.5|66968.5|67038.1|67023.1|66969.9|66954.9|887
1583400600000|2020-03-05 09:30:00|66983.3|66968.3|66977.9|66962.9|66988.1|66973.1|66975.9|66960.9|838
1583400900000|2020-03-05 09:35:00|66977.7|66962.7|66976|66961|67002.1|66984.5|66973.9|66958.9|873
1583401200000|2020-03-05 09:40:00|66976.2|66961.2|66927.4|66912.4|66976.2|66961.2|66922|66907|923
1583401500000|2020-03-05 09:45:00|66924.6|66909.6|66928.3|66913.3|66944.7|66927.7|66897.9|66879.8|867
1583401800000|2020-03-05 09:50:00|66926.4|66911.4|66916.4|66901.4|66936.7|66921.7|66907.8|66892.3|836
1583402100000|2020-03-05 09:55:00|66915.3|66900.3|66886.7|66871.7|66921.1|66906.1|66882.1|66867.1|897
1583402400000|2020-03-05 10:00:00|66886.9|66871.9|66913.8|66898.8|66920.6|66902.9|66863.4|66845.7|844
1583402700000|2020-03-05 10:05:00|66913.6|66898.6|66896.5|66881.5|66919.2|66904.2|66892.8|66876.3|838
1583403000000|2020-03-05 10:10:00|66896.6|66881.6|66875.2|66860.2|66905.1|66890.1|66875.1|66858.1|820
1583403300000|2020-03-05 10:15:00|66874.9|66859.9|66907.1|66892.1|66913.8|66896.9|66874.9|66859.9|846
1583403600000|2020-03-05 10:20:00|66907.2|66892.2|66883.7|66868.7|66910|66893.8|66881.4|66866.4|790
1583403900000|2020-03-05 10:25:00|66884.2|66869.2|66894.8|66879.8|66901.3|66886.3|66875.9|66859.5|834
1583404200000|2020-03-05 10:30:00|66894.7|66879.7|66861.6|66846.6|66906.6|66891.6|66858.8|66843.8|835
1583404500000|2020-03-05 10:35:00|66861.7|66846.7|66915.9|66900.9|66915.9|66900.9|66859.1|66844.1|846
1583404800000|2020-03-05 10:40:00|66915.5|66900.5|66918.8|66903.8|66927.8|66911.1|66906.6|66888.9|757
1583405100000|2020-03-05 10:45:00|66918.9|66903.9|66924.6|66909.6|66936.3|66921.3|66914.4|66899.4|801
1583405400000|2020-03-05 10:50:00|66924.9|66909.9|66923.5|66908.5|66944|66927.9|66915.2|66900.2|805
1583405700000|2020-03-05 10:55:00|66923.6|66908.6|66896.7|66881.7|66924.5|66909.1|66888.3|66873.2|852
1583406000000|2020-03-05 11:00:00|66897.1|66882.1|66938.8|66923.8|66939.4|66924.4|66896.5|66881.2|812
1583406300000|2020-03-05 11:05:00|66938.9|66923.9|66976.2|66961.2|66979.9|66962.3|66933.5|66916.8|893
1583406600000|2020-03-05 11:10:00|66975.5|66960.5|66955.9|66940.9|66978.2|66963.2|66951|66935.7|877
1583406900000|2020-03-05 11:15:00|66955.8|66940.8|66934.9|66919.9|66961.9|66946.9|66933.5|66918.5|747
1583407200000|2020-03-05 11:20:00|66934.2|66919.2|66911.2|66896.2|66946.9|66931.9|66903|66887.5|778
1583407500000|2020-03-05 11:25:00|66911.1|66896.1|66902.1|66887.1|66917.3|66902.3|66896.1|66881.1|763
1583407800000|2020-03-05 11:30:00|66902.6|66887.6|66862.1|66847.1|66914.6|66899.6|66859.7|66844.3|740
1583408100000|2020-03-05 11:35:00|66862.4|66847.4|66852.1|66837.1|66882.6|66865.9|66837.8|66820.8|841
1583408400000|2020-03-05 11:40:00|66848.8|66833.8|66845.1|66830.1|66859.8|66844.8|66820.4|66805.4|804
1583408700000|2020-03-05 11:45:00|66843.7|66828.7|66836.1|66821.1|66850.2|66834.4|66832|66817|793
1583409000000|2020-03-05 11:50:00|66835.7|66820.7|66825.9|66810.9|66841.9|66826.9|66819.6|66803|844
1583409300000|2020-03-05 11:55:00|66826.3|66811.3|66814.1|66799.1|66830.3|66815.3|66811.3|66794.3|849
1583409600000|2020-03-05 12:00:00|66814.3|66799.3|66814|66799|66838.8|66823|66803.2|66788.2|820
1583409900000|2020-03-05 12:05:00|66813|66798|66781.6|66766.6|66823.8|66808.8|66778.5|66763.5|812
1583410200000|2020-03-05 12:10:00|66781.4|66766.4|66748.6|66733.6|66788.4|66773.4|66748.5|66733.5|811
1583410500000|2020-03-05 12:15:00|66748.8|66733.8|66723.6|66708.6|66754.9|66739.9|66722.5|66707.5|866
1583410800000|2020-03-05 12:20:00|66723.5|66708.5|66738.5|66723.5|66752.9|66735.6|66716.3|66701.2|900
1583411100000|2020-03-05 12:25:00|66738.3|66723.3|66793.7|66778.7|66799.1|66781.4|66738.1|66723.1|901
1583411400000|2020-03-05 12:30:00|66794.1|66779.1|66766.2|66751.2|66798.1|66782.2|66760.1|66745.1|870
1583411700000|2020-03-05 12:35:00|66766.1|66751.1|66748.9|66728.9|66770.7|66755.7|66745.9|66728.7|785
1583412000000|2020-03-05 12:40:00|66749|66729|66725.6|66710.6|66749.1|66732.3|66714|66699|842
1583412300000|2020-03-05 12:45:00|66725|66710|66751.4|66736.4|66767.5|66752.5|66723.8|66708.8|817
1583412600000|2020-03-05 12:50:00|66751.2|66736.2|66780.8|66765.8|66784.6|66769.6|66751.2|66736.2|829
1583412900000|2020-03-05 12:55:00|66780.7|66765.7|66783.8|66768.8|66792|66777|66746.2|66731.2|878
1583413200000|2020-03-05 13:00:00|66783.5|66768.5|66765.4|66750.4|66801|66786|66754|66739|962
1583413500000|2020-03-05 13:05:00|66765.6|66750.6|66760.5|66745.5|66766|66750.8|66744.6|66727.6|794
1583413800000|2020-03-05 13:10:00|66760.4|66745.4|66793.9|66778.9|66796.6|66779.1|66760.2|66745.2|822
1583414100000|2020-03-05 13:15:00|66792.1|66777.1|66769.5|66754.5|66792.1|66777.1|66760.8|66744.6|827
1583414400000|2020-03-05 13:20:00|66769.4|66754.4|66752.4|66737.4|66775.9|66760.9|66736.2|66716.2|966
1583414700000|2020-03-05 13:25:00|66753|66738|66743.4|66723.4|66785.2|66769.5|66736.6|66719.8|893
1583415000000|2020-03-05 13:30:00|66744.7|66724.7|66747.1|66732.1|66766.8|66750.1|66721.9|66706.9|940
1583415300000|2020-03-05 13:35:00|66747|66732|66785.8|66770.8|66798.9|66783.9|66736|66719.4|902
1583415600000|2020-03-05 13:40:00|66785.9|66770.9|66827.3|66812.3|66839.2|66822.5|66784.4|66769.4|940
1583415900000|2020-03-05 13:45:00|66826.5|66811.5|66786.3|66771.3|66838.9|66821.4|66783|66764.6|965
1583416200000|2020-03-05 13:50:00|66786.4|66771.4|66820|66805|66827.9|66810.3|66774.3|66758.1|864
1583416500000|2020-03-05 13:55:00|66819.6|66804.6|66795.1|66775.1|66827.7|66810.9|66787.4|66772.4|763
1583416800000|2020-03-05 14:00:00|66792.6|66777.6|66820.3|66800.3|66830.5|66812.5|66787.1|66768.9|864
1583417100000|2020-03-05 14:05:00|66820.4|66800.4|66773.3|66758.3|66820.8|66802.6|66768.7|66749.7|872
1583417400000|2020-03-05 14:10:00|66773.8|66758.8|66795.8|66780.8|66814.5|66799.5|66773.7|66758.7|794
1583417700000|2020-03-05 14:15:00|66795.3|66780.3|66770.5|66755.5|66813.4|66797.7|66763|66748|693
1583418000000|2020-03-05 14:20:00|66772.5|66752.5|66774.2|66759.2|66791.4|66776.4|66764.7|66749.7|625
1583418300000|2020-03-05 14:25:00|66774.3|66759.3|66720.1|66705.1|66774.6|66759.6|66704.1|66688.7|700
1583418600000|2020-03-05 14:30:00|66720|66705|66767|66752|66770.5|66755.5|66717.9|66701.1|715
1583418900000|2020-03-05 14:35:00|66767.8|66752.8|66786.4|66771.4|66795.4|66780.4|66765.4|66750.4|694
1583419200000|2020-03-05 14:40:00|66786.3|66771.3|66800.6|66785.6|66807.3|66792.3|66779.9|66764.9|690
1583419500000|2020-03-05 14:45:00|66800.4|66785.4|66783.3|66768.3|66842.8|66827.8|66783.3|66768.3|699
1583419800000|2020-03-05 14:50:00|66783.4|66768.4|66786.6|66771.6|66799.2|66784.2|66767.3|66752.3|740
1583420100000|2020-03-05 14:55:00|66787.7|66772.7|66768.7|66748.7|66798.1|66783.1|66756.7|66741.7|665
1583420400000|2020-03-05 15:00:00|66770.6|66750.6|66744.4|66729.4|66784.9|66769.9|66727.3|66712.3|707
1583420700000|2020-03-05 15:05:00|66744.2|66729.2|66793.9|66778.9|66812.4|66797.4|66742.6|66727.6|697
1583421000000|2020-03-05 15:10:00|66793.2|66778.2|66852.6|66837.6|66858.9|66843.5|66785.7|66768.1|722
1583421300000|2020-03-05 15:15:00|66850.3|66835.3|66831.3|66816.3|66856.5|66841.5|66807.2|66792.2|697
1583421600000|2020-03-05 15:20:00|66830.8|66815.8|66870.8|66855.8|66875.2|66860.2|66818.7|66803.7|713
1583421900000|2020-03-05 15:25:00|66870.6|66855.6|66841.5|66826.5|66874.1|66859.1|66841.5|66826.2|698
1583422200000|2020-03-05 15:30:00|66843|66828|66871.9|66856.9|66907.9|66887.9|66836.8|66821.8|758
1583422500000|2020-03-05 15:35:00|66871.6|66856.6|66827|66812|66875.1|66860.1|66821.4|66806.4|717
1583422800000|2020-03-05 15:40:00|66827.3|66812.3|66854.3|66839.3|66886.4|66871.4|66814|66799|729
1583423100000|2020-03-05 15:45:00|66854.4|66839.4|66830.1|66815.1|66865|66845|66805.1|66790.1|723
1583423400000|2020-03-05 15:50:00|66830|66815|66791.6|66776.6|66832.2|66817.2|66785.9|66770.9|720
1583423700000|2020-03-05 15:55:00|66791.8|66776.8|66776.4|66761.4|66806.2|66791.2|66755.6|66740.6|720
1583424000000|2020-03-05 16:00:00|66776|66761|66759.8|66744.8|66784.1|66769.1|66753.4|66738.4|730
1583424300000|2020-03-05 16:05:00|66759.6|66744.6|66785.6|66765.6|66792.5|66774.5|66746.6|66729.4|701
1583424600000|2020-03-05 16:10:00|66786.1|66766.1|66768.3|66748.3|66806.1|66790.7|66755.4|66738|701
1583424900000|2020-03-05 16:15:00|66766.7|66746.7|66773.8|66753.8|66778.3|66759.9|66745.3|66725.3|633
1583425200000|2020-03-05 16:20:00|66772.2|66757.2|66792.9|66777.9|66833.4|66815.6|66772.2|66754.4|698
1583425500000|2020-03-05 16:25:00|66792.8|66777.8|66783.8|66768.8|66795.6|66778.9|66779.9|66763|641
1583425800000|2020-03-05 16:30:00|66784|66769|66743.8|66728.8|66784|66769|66743.6|66728.6|675
1583426100000|2020-03-05 16:35:00|66743.9|66728.9|66737.6|66722.6|66748.9|66731.4|66734.7|66718.6|660
1583426400000|2020-03-05 16:40:00|66737.7|66722.7|66724.4|66704.4|66742|66725|66676.6|66656.6|778
1583426700000|2020-03-05 16:45:00|66724.1|66704.1|66704.4|66684.4|66730.9|66713|66697.8|66680.6|820
1583427000000|2020-03-05 16:50:00|66704.3|66684.3|66710.9|66695.9|66728.3|66710.9|66702.1|66684.3|776
1583427300000|2020-03-05 16:55:00|66711|66696|66693.9|66678.9|66711|66696|66676.4|66658.5|833
1583427600000|2020-03-05 17:00:00|66693.2|66678.2|66686.8|66671.8|66697.1|66682.1|66666.2|66651.2|860
1583427900000|2020-03-05 17:05:00|66685.4|66670.4|66760.7|66740.7|66780.3|66760.3|66683.9|66667.1|918
1583428200000|2020-03-05 17:10:00|66760.5|66740.5|66765.9|66750.9|66795.2|66775.2|66751.9|66734.3|827
1583428500000|2020-03-05 17:15:00|66770.4|66750.4|66775.4|66760.4|66798.7|66780.7|66766.3|66748.6|909
1583428800000|2020-03-05 17:20:00|66779.7|66759.7|66743.2|66728.2|66780.5|66765.5|66734|66717.1|794
1583429100000|2020-03-05 17:25:00|66743.3|66728.3|66747.2|66732.2|66755.9|66738.8|66727.6|66711.7|880
1583429400000|2020-03-05 17:30:00|66745.7|66730.7|66724.9|66709.9|66749.9|66733.4|66723.5|66706.2|738
1583429700000|2020-03-05 17:35:00|66727.7|66707.7|66696|66676|66730.6|66714.1|66694.5|66675.9|822
1583430000000|2020-03-05 17:40:00|66696.3|66676.3|66666.3|66651.3|66701.1|66682.4|66660.2|66643.5|917
1583430300000|2020-03-05 17:45:00|66663.7|66648.7|66651.8|66631.8|66670|66652.4|66643.9|66627.1|935
1583430600000|2020-03-05 17:50:00|66651.1|66631.1|66626.2|66606.2|66663.7|66643.7|66605.5|66585.5|941
1583430900000|2020-03-05 17:55:00|66626|66606|66618.2|66603.2|66642.4|66623.7|66608.5|66591.8|895
1583431200000|2020-03-05 18:00:00|66617.5|66602.5|66644.7|66624.7|66662.3|66642.3|66603.4|66583.4|942
1583431500000|2020-03-05 18:05:00|66643.9|66623.9|66618.8|66598.8|66648.1|66630.2|66613.3|66593.3|781
1583431800000|2020-03-05 18:10:00|66618.6|66598.6|66622.2|66602.2|66623.8|66604.3|66605.3|66585.3|808
1583432100000|2020-03-05 18:15:00|66622.3|66602.3|66631.5|66611.5|66634.8|66614.8|66608.1|66589.8|806
1583432400000|2020-03-05 18:20:00|66631.7|66611.7|66609.7|66589.7|66631.7|66611.7|66605.8|66588.4|723
1583432700000|2020-03-05 18:25:00|66610.2|66590.2|66615.7|66595.7|66616|66597.3|66593.3|66575.6|818
1583433000000|2020-03-05 18:30:00|66615.9|66595.9|66649.4|66629.4|66650.8|66630.8|66607.4|66589.3|841
1583433300000|2020-03-05 18:35:00|66650|66630|66656.6|66636.6|66667.4|66651.1|66639.9|66622.9|850
1583433600000|2020-03-05 18:40:00|66653.7|66633.7|66657|66637|66660.9|66642.2|66644.6|66624.6|753
1583433900000|2020-03-05 18:45:00|66656.7|66636.7|66691.7|66671.7|66692|66672|66651.8|66633.6|773
1583434200000|2020-03-05 18:50:00|66691.5|66671.5|66686|66666|66702.6|66682.6|66674.6|66654.6|735
1583434500000|2020-03-05 18:55:00|66685.8|66665.8|66705.5|66685.5|66719.2|66699.2|66683.6|66665.5|808
1583434800000|2020-03-05 19:00:00|66705.4|66685.4|66683.8|66663.8|66706.3|66686.3|66678.5|66659.6|854
1583435100000|2020-03-05 19:05:00|66683.7|66663.7|66692.5|66672.5|66702.1|66682.1|66678.9|66660.2|753
1583435400000|2020-03-05 19:10:00|66692.2|66672.2|66718|66698|66719.2|66699.7|66687.9|66669.3|771
1583435700000|2020-03-05 19:15:00|66717.9|66697.9|66699.7|66679.7|66718.4|66698.4|66697.9|66679.1|693
1583436000000|2020-03-05 19:20:00|66699.6|66679.6|66690.6|66670.6|66701.9|66683.3|66688.3|66668.3|703
1583436300000|2020-03-05 19:25:00|66690.7|66670.7|66696.4|66681.4|66701.7|66681.7|66679|66659|818
1583436600000|2020-03-05 19:30:00|66699.8|66679.8|66725.8|66705.8|66734.2|66714.2|66698.9|66678.9|753
1583436900000|2020-03-05 19:35:00|66725.7|66705.7|66726.8|66706.8|66751.9|66734|66723.8|66705.6|770
1583437200000|2020-03-05 19:40:00|66727.1|66707.1|66712.3|66692.3|66728.9|66708.9|66709.5|66690.1|736
1583437500000|2020-03-05 19:45:00|66712.2|66692.2|66722.9|66702.9|66723.1|66703.1|66695.3|66677.5|667
1583437800000|2020-03-05 19:50:00|66723.1|66703.1|66700.3|66680.3|66725.5|66705.5|66698.4|66679.4|665
1583438100000|2020-03-05 19:55:00|66700.4|66680.4|66701.3|66681.3|66704.5|66684.5|66682.8|66662.8|700
1583438400000|2020-03-05 20:00:00|66701.4|66681.4|66729.3|66714.3|66735.5|66718|66701.3|66681.3|788
1583438700000|2020-03-05 20:05:00|66728.9|66713.9|66714.9|66694.9|66740|66720.4|66712.2|66694.9|752
1583439000000|2020-03-05 20:10:00|66714.7|66694.7|66684.9|66664.9|66718.2|66701.2|66676.3|66658.7|795
1583439300000|2020-03-05 20:15:00|66685|66665|66623.4|66603.4|66691.2|66673.4|66620.9|66603.4|827
1583439600000|2020-03-05 20:20:00|66624.1|66604.1|66633.6|66613.6|66667.2|66647.2|66623.4|66603.4|820
1583439900000|2020-03-05 20:25:00|66633.3|66613.3|66588.5|66568.5|66634.2|66614.9|66585.9|66565.9|809
1583440200000|2020-03-05 20:30:00|66587.6|66567.6|66564.2|66544.2|66593.1|66574.6|66558.3|66538.3|839
1583440500000|2020-03-05 20:35:00|66564.3|66544.3|66554.3|66534.3|66565.7|66545.7|66526.3|66506.3|856
1583440800000|2020-03-05 20:40:00|66553.9|66533.9|66548.8|66528.8|66557.4|66538.2|66534|66514|822
1583441100000|2020-03-05 20:45:00|66550.7|66530.7|66545|66525|66557|66538.8|66536.5|66518.8|843
1583441400000|2020-03-05 20:50:00|66545.1|66525.1|66552.9|66532.9|66564.9|66544.9|66543.7|66523.7|841
1583441700000|2020-03-05 20:55:00|66552.7|66532.7|66533.8|66518.8|66552.7|66532.7|66528.9|66511.1|834
1583442000000|2020-03-05 21:00:00|66533.9|66518.9|66550.2|66530.2|66555.7|66537|66524.8|66504.8|772
1583442300000|2020-03-05 21:05:00|66550.1|66530.1|66524.6|66504.6|66552|66532|66523|66503|578
1583442600000|2020-03-05 21:10:00|66524.7|66504.7|66493.2|66478.2|66524.8|66507.3|66490.3|66472.3|591
1583442900000|2020-03-05 21:15:00|66495.7|66475.7|66495|66475|66526|66506|66490.1|66470.1|604
1583443200000|2020-03-05 21:20:00|66494.9|66474.9|66494.7|66474.7|66503.2|66483.8|66488.6|66470.4|538
1583443500000|2020-03-05 21:25:00|66494.6|66474.6|66484.5|66464.5|66505.8|66485.8|66482.2|66464|639
1583443800000|2020-03-05 21:30:00|66484.3|66464.3|66497.4|66477.4|66498.8|66480.8|66477.7|66457.7|503
1583444100000|2020-03-05 21:35:00|66496.2|66476.2|66478.9|66458.9|66501.1|66481.1|66476.5|66457.2|544
1583444400000|2020-03-05 21:40:00|66478|66458|66448.3|66428.3|66480.4|66462.3|66436.9|66416.9|611
1583444700000|2020-03-05 21:45:00|66448.1|66428.1|66477.2|66457.2|66477.5|66457.5|66441.2|66421.2|583
1583445000000|2020-03-05 21:50:00|66476.8|66456.8|66452|66432|66490.9|66470.9|66445.4|66425.4|613
1583445300000|2020-03-05 21:55:00|66452.6|66432.6|66492.8|66452.7|66500.2|66471.8|66447.3|66427.3|516
1583445600000|2020-03-05 22:00:00|66493.4|66451.1|66481|66449.8|66493.6|66453.7|66473.3|66442.8|106
1583445900000|2020-03-05 22:05:00|66481.2|66450|66501.9|66467.4|66546.9|66480.9|66480.9|66444|418
1583446200000|2020-03-05 22:10:00|66500.4|66468|66499|66467.5|66506.9|66477.2|66493.3|66461.8|265
1583446500000|2020-03-05 22:15:00|66496.4|66470.8|66489.5|66469.5|66506|66474|66488.3|66460.9|387
1583446800000|2020-03-05 22:20:00|66489.4|66469.4|66495.7|66475.7|66503.2|66475.8|66488.2|66463.7|393
1583447100000|2020-03-05 22:25:00|66496.1|66475.3|66534.8|66480.4|66546.8|66486.5|66494.7|66471|418
1583447400000|2020-03-05 22:30:00|66535.9|66481.1|66514.5|66489.1|66559.4|66500.7|66512.5|66468.1|670
1583447700000|2020-03-05 22:35:00|66514.4|66489.2|66535.6|66511.7|66540.6|66512.5|66513.1|66471.2|575
1583448000000|2020-03-05 22:40:00|66537.8|66509.8|66526.5|66483.3|66548.6|66517.5|66520.1|66467.4|541
1583448300000|2020-03-05 22:45:00|66526.6|66484.3|66518.6|66480|66529.2|66491.7|66510.4|66469.5|573
1583448600000|2020-03-05 22:50:00|66518.2|66480.9|66520.8|66491.4|66531.3|66502.7|66506.5|66462.3|613
1583448900000|2020-03-05 22:55:00|66521.3|66492.2|66526|66487.9|66534.6|66509.3|66516.4|66473|527
1583449200000|2020-03-05 23:00:00|66525.9|66488.6|66519.7|66497.4|66528.5|66500.5|66486.3|66447.7|813
1583449500000|2020-03-05 23:05:00|66519.8|66496.9|66535.8|66515.8|66539.3|66519.3|66517.8|66496.2|724
1583449800000|2020-03-05 23:10:00|66535.6|66515.6|66539.1|66519.1|66540.9|66520.9|66533.3|66513.3|393
1583450100000|2020-03-05 23:15:00|66538.9|66518.9|66538.6|66518.6|66550.6|66530.6|66534.2|66514.2|545
1583450400000|2020-03-05 23:20:00|66538.7|66518.7|66539.5|66519.5|66540.5|66520.5|66534.7|66514.7|505
1583450700000|2020-03-05 23:25:00|66539.3|66519.3|66543.8|66523.8|66544.2|66524.2|66535.7|66515.7|409
1583451000000|2020-03-05 23:30:00|66543.7|66523.7|66548|66528|66548.5|66528.5|66542.5|66522.5|444
1583451300000|2020-03-05 23:35:00|66548.4|66528.4|66545.4|66525.4|66556.6|66536.6|66544.3|66524.6|511
1583451600000|2020-03-05 23:40:00|66545.6|66525.6|66543.6|66523.6|66551.3|66531.3|66542.6|66522.6|376
1583451900000|2020-03-05 23:45:00|66543.9|66523.9|66538.3|66518.3|66545.1|66525.4|66527.8|66507.8|447
1583452200000|2020-03-05 23:50:00|66538.4|66518.4|66568.4|66548.4|66568.4|66548.4|66538.1|66518.1|519
1583452500000|2020-03-05 23:55:00|66568.1|66548.1|66571|66551|66572|66552|66560.5|66540.5|572
1583452800000|2020-03-06 00:00:00|66570.9|66550.9|66576.4|66556.4|66590.2|66570.2|66560.2|66540.2|662
1583453100000|2020-03-06 00:05:00|66576.9|66556.9|66565.4|66545.4|66590.1|66570.1|66563.2|66543.2|510
1583453400000|2020-03-06 00:10:00|66565.3|66545.3|66574.6|66554.6|66575.3|66555.3|66561.4|66541.4|503
1583453700000|2020-03-06 00:15:00|66574.9|66554.9|66609.8|66589.8|66615.9|66595.9|66574.4|66554.4|648
1583454000000|2020-03-06 00:20:00|66609.6|66589.6|66622.2|66602.2|66624.8|66604.8|66598|66580.1|550
1583454300000|2020-03-06 00:25:00|66621.7|66601.7|66598.9|66578.9|66621.8|66604.1|66593.6|66573.6|509
1583454600000|2020-03-06 00:30:00|66597.7|66577.7|66568.9|66553.9|66600|66580|66568.9|66550.5|723
1583454900000|2020-03-06 00:35:00|66569|66554|66539.4|66519.4|66576.8|66556.8|66538.7|66518.7|805
1583455200000|2020-03-06 00:40:00|66537.9|66517.9|66550.2|66530.2|66560.4|66540.4|66537.5|66517.5|751
1583455500000|2020-03-06 00:45:00|66550.4|66530.4|66584.5|66564.5|66586.4|66566.4|66550.4|66530.4|641
1583455800000|2020-03-06 00:50:00|66584.4|66564.4|66635.8|66615.8|66635.8|66615.8|66584.4|66564.4|771
1583456100000|2020-03-06 00:55:00|66633.9|66613.9|66584.1|66564.1|66637.6|66617.6|66583|66563|751
1583456400000|2020-03-06 01:00:00|66583.9|66563.9|66576.9|66556.9|66593.6|66573.6|66569.2|66549.2|692
1583456700000|2020-03-06 01:05:00|66576.4|66556.4|66571.6|66551.6|66580.6|66560.6|66569.6|66549.6|564
1583457000000|2020-03-06 01:10:00|66571.7|66551.7|66583.1|66563.1|66588.3|66568.3|66561.1|66541.1|613
1583457300000|2020-03-06 01:15:00|66583|66563|66575.2|66555.2|66589.6|66569.6|66573|66553|596
1583457600000|2020-03-06 01:20:00|66574.6|66554.6|66547.7|66527.7|66574.6|66554.6|66541.8|66521.8|650
1583457900000|2020-03-06 01:25:00|66547.6|66527.6|66521.5|66501.5|66548.8|66528.8|66520.2|66500.2|604
1583458200000|2020-03-06 01:30:00|66521.2|66501.2|66541.9|66521.9|66543.5|66523.5|66519|66499|584
1583458500000|2020-03-06 01:35:00|66541.8|66521.8|66541.5|66521.5|66548.9|66528.9|66538.1|66518.1|477
1583458800000|2020-03-06 01:40:00|66541.4|66521.4|66538.3|66518.3|66553.3|66533.3|66532.6|66512.6|512
1583459100000|2020-03-06 01:45:00|66538.2|66518.2|66536.4|66516.4|66547.9|66527.9|66533.9|66513.9|621
1583459400000|2020-03-06 01:50:00|66536.6|66516.6|66512.3|66492.3|66538.1|66518.1|66509.9|66489.9|525
1583459700000|2020-03-06 01:55:00|66512.6|66492.6|66435.1|66415.1|66513.7|66493.7|66430.6|66410.6|858
1583460000000|2020-03-06 02:00:00|66433.3|66413.3|66456.5|66436.5|66460.2|66440.2|66426.3|66406.3|837
1583460300000|2020-03-06 02:05:00|66456.9|66436.9|66443.6|66423.6|66459.2|66439.2|66431.9|66411.9|743
1583460600000|2020-03-06 02:10:00|66443.4|66423.4|66439.4|66419.4|66458.4|66438.4|66415.8|66395.8|761
1583460900000|2020-03-06 02:15:00|66439.3|66419.3|66446.1|66426.1|66457.7|66437.7|66426.7|66408.4|683
1583461200000|2020-03-06 02:20:00|66446.2|66426.2|66482.9|66462.9|66484.3|66464.3|66446|66426|640
1583461500000|2020-03-06 02:25:00|66483.7|66463.7|66474.4|66454.4|66488.1|66468.1|66467.4|66447.4|562
1583461800000|2020-03-06 02:30:00|66476.3|66456.3|66492.3|66472.3|66495.8|66475.8|66473.6|66454.8|590
1583462100000|2020-03-06 02:35:00|66492.4|66472.4|66488.6|66468.6|66494.1|66474.1|66483.6|66463.6|592
1583462400000|2020-03-06 02:40:00|66488.7|66468.7|66494.6|66474.6|66500.4|66481.3|66487.3|66467.3|589
1583462700000|2020-03-06 02:45:00|66494.5|66474.5|66505.3|66485.3|66512.6|66492.6|66490.7|66470.7|632
1583463000000|2020-03-06 02:50:00|66505.5|66485.5|66522.2|66502.2|66522.4|66502.4|66498.7|66478.7|551
1583463300000|2020-03-06 02:55:00|66522.4|66502.4|66516.1|66496.1|66524.8|66504.8|66513|66493|485
1583463600000|2020-03-06 03:00:00|66516|66496|66523.2|66503.2|66525.6|66505.6|66507.2|66487.2|598
1583463900000|2020-03-06 03:05:00|66523.1|66503.1|66524.8|66504.8|66531.5|66511.5|66519.7|66499.7|505
1583464200000|2020-03-06 03:10:00|66524.4|66504.4|66515.7|66495.7|66527.8|66507.8|66513.5|66493.5|425
1583464500000|2020-03-06 03:15:00|66515.6|66495.6|66518.3|66498.3|66522.4|66502.4|66513.4|66494.6|467
1583464800000|2020-03-06 03:20:00|66518.4|66498.4|66510.4|66490.4|66519.1|66499.1|66503.8|66483.8|602
1583465100000|2020-03-06 03:25:00|66510.3|66490.3|66520.2|66500.2|66529.5|66509.5|66510.3|66490.3|586
1583465400000|2020-03-06 03:30:00|66520.1|66500.1|66535.4|66515.4|66542.9|66522.9|66513.8|66493.8|646
1583465700000|2020-03-06 03:35:00|66535.3|66515.3|66539.4|66519.4|66550.3|66530.3|66530.6|66510.6|605
1583466000000|2020-03-06 03:40:00|66539.3|66519.3|66535.3|66515.3|66546.1|66526.1|66533.3|66513.3|496
1583466300000|2020-03-06 03:45:00|66535.7|66515.7|66521.3|66501.3|66536.2|66516.2|66510.5|66490.5|600
1583466600000|2020-03-06 03:50:00|66521.4|66501.4|66528.9|66508.9|66529.1|66509.1|66516.4|66496.4|492
1583466900000|2020-03-06 03:55:00|66529.1|66509.1|66506.1|66486.1|66529.7|66509.7|66500.9|66480.9|617
1583467200000|2020-03-06 04:00:00|66506.2|66486.2|66474.6|66454.6|66509.1|66489.1|66473.4|66453.4|582
1583467500000|2020-03-06 04:05:00|66474.7|66454.7|66476.9|66456.9|66481.5|66463.1|66473.8|66453.8|507
1583467800000|2020-03-06 04:10:00|66476.8|66456.8|66495|66475|66495.9|66475.9|66476.7|66456.7|560
1583468100000|2020-03-06 04:15:00|66494.9|66474.9|66500.8|66480.8|66514.8|66494.8|66494.2|66474.2|524
1583468400000|2020-03-06 04:20:00|66500.9|66480.9|66496.8|66476.8|66507.4|66487.4|66495.6|66475.6|454
1583468700000|2020-03-06 04:25:00|66496.5|66476.5|66496.9|66476.9|66499.7|66479.7|66487.6|66467.6|512
1583469000000|2020-03-06 04:30:00|66496.7|66476.7|66507.6|66487.6|66521.3|66501.3|66496.6|66476.6|538
1583469300000|2020-03-06 04:35:00|66507.4|66487.4|66520.4|66500.4|66520.7|66500.7|66507.2|66487.2|416
1583469600000|2020-03-06 04:40:00|66520.3|66500.3|66520.2|66500.2|66528.9|66508.9|66517.8|66497.8|448
1583469900000|2020-03-06 04:45:00|66520.6|66500.6|66511.3|66491.3|66524.7|66504.7|66509.5|66491.3|407
1583470200000|2020-03-06 04:50:00|66511.7|66491.7|66506.7|66486.7|66514.3|66494.3|66505.5|66485.5|326
1583470500000|2020-03-06 04:55:00|66506.6|66486.6|66523|66503|66523.4|66503.4|66506.1|66486.1|418
1583470800000|2020-03-06 05:00:00|66523.2|66503.2|66509.6|66489.6|66527.4|66507.4|66504.9|66486.6|478
1583471100000|2020-03-06 05:05:00|66509.2|66489.2|66505.9|66485.9|66514.8|66495|66503.4|66483.8|382
1583471400000|2020-03-06 05:10:00|66505.8|66485.8|66501.6|66481.6|66507.6|66488.3|66499.2|66479.2|390
1583471700000|2020-03-06 05:15:00|66501.3|66481.3|66499.3|66479.3|66511.2|66491.6|66497.9|66477.9|346
1583472000000|2020-03-06 05:20:00|66499.1|66479.1|66505.9|66485.9|66513.8|66493.8|66496.5|66477|413
1583472300000|2020-03-06 05:25:00|66506|66486|66489.8|66469.8|66507|66487|66489.2|66469.2|357
1583472600000|2020-03-06 05:30:00|66489.9|66469.9|66495.8|66475.8|66497.2|66477.7|66487.2|66469|420
1583472900000|2020-03-06 05:35:00|66495.6|66475.6|66499.3|66479.3|66501.6|66481.7|66490.9|66470.9|391
1583473200000|2020-03-06 05:40:00|66499.4|66479.4|66495.5|66475.5|66504.4|66484.4|66495.5|66475.5|383
1583473500000|2020-03-06 05:45:00|66495.6|66475.6|66500.9|66480.9|66502.9|66484.6|66495.4|66475.4|418
1583473800000|2020-03-06 05:50:00|66501.2|66481.2|66496.8|66476.8|66503.9|66483.9|66492.9|66472.9|378
1583474100000|2020-03-06 05:55:00|66496.7|66476.7|66536.9|66516.9|66538.2|66518.2|66496.3|66476.3|685
1583474400000|2020-03-06 06:00:00|66536.8|66516.8|66492.5|66472.5|66537|66517|66483.8|66465.1|673
1583474700000|2020-03-06 06:05:00|66492.2|66472.2|66532|66512|66537.9|66517.9|66491.7|66471.7|579
1583475000000|2020-03-06 06:10:00|66531.7|66511.7|66543.1|66523.1|66551.2|66531.2|66526.7|66506.7|624
1583475300000|2020-03-06 06:15:00|66543.2|66523.2|66554.3|66534.3|66554.9|66534.9|66535.4|66515.4|561
1583475600000|2020-03-06 06:20:00|66554.4|66534.4|66543.3|66523.3|66556|66536|66536.6|66516.6|574
1583475900000|2020-03-06 06:25:00|66543.4|66523.4|66552.5|66532.5|66557.8|66539.2|66535.3|66515.3|582
1583476200000|2020-03-06 06:30:00|66552.2|66532.2|66561.6|66541.6|66564.3|66544.3|66526.5|66506.5|672
1583476500000|2020-03-06 06:35:00|66561.7|66541.7|66584|66564|66591.6|66571.6|66560.7|66540.7|654
1583476800000|2020-03-06 06:40:00|66583.8|66563.8|66568.4|66548.4|66586.8|66566.8|66562.3|66542.3|626
1583477100000|2020-03-06 06:45:00|66568.6|66548.6|66539.1|66519.1|66572.4|66552.4|66536.3|66518.9|622
1583477400000|2020-03-06 06:50:00|66539.2|66519.2|66540.7|66520.7|66554.9|66534.9|66536.4|66519|624
1583477700000|2020-03-06 06:55:00|66542.2|66522.2|66537.5|66517.5|66546.4|66526.4|66524.3|66504.3|676
1583478000000|2020-03-06 07:00:00|66537.1|66517.1|66541.3|66521.3|66556.1|66536.1|66510.7|66490.7|874
1583478300000|2020-03-06 07:05:00|66540.6|66520.6|66547.8|66527.8|66551.6|66531.6|66534.4|66514.4|823
1583478600000|2020-03-06 07:10:00|66550.2|66530.2|66535.2|66515.2|66563.1|66543.1|66521|66501|889
1583478900000|2020-03-06 07:15:00|66535|66515|66550.9|66530.9|66558.1|66538.1|66535|66515|863
1583479200000|2020-03-06 07:20:00|66550.8|66530.8|66545.8|66525.8|66558.6|66538.6|66533.4|66513.4|737
1583479500000|2020-03-06 07:25:00|66545.5|66525.5|66543.6|66523.6|66556|66536|66532.2|66512.2|775
1583479800000|2020-03-06 07:30:00|66542.9|66522.9|66506.9|66486.9|66543.5|66523.5|66498.9|66478.9|802
1583480100000|2020-03-06 07:35:00|66506.6|66486.6|66516.2|66496.2|66517.2|66499.4|66498.8|66480.6|831
1583480400000|2020-03-06 07:40:00|66516|66496|66529.5|66514.5|66534.7|66516.9|66514|66496|841
1583480700000|2020-03-06 07:45:00|66529.6|66514.6|66510.3|66490.3|66540.5|66523.2|66509.3|66489.3|715
1583481000000|2020-03-06 07:50:00|66510.2|66490.2|66488|66473|66513.5|66493.8|66483.3|66468.1|757
1583481300000|2020-03-06 07:55:00|66487.7|66472.7|66500|66485|66505.1|66487.6|66480.3|66463.6|784
1583481600000|2020-03-06 08:00:00|66501.4|66486.4|66454.1|66434.1|66535.1|66515.1|66431.2|66413.1|1027
1583481900000|2020-03-06 08:05:00|66454|66434|66519.4|66499.4|66521.4|66503.7|66442.9|66425.5|945
1583482200000|2020-03-06 08:10:00|66518.9|66498.9|66477.6|66457.6|66518.9|66501.2|66455.9|66437|954
1583482500000|2020-03-06 08:15:00|66477.7|66457.7|66471.6|66451.6|66480.3|66462.8|66440.2|66424.6|910
1583482800000|2020-03-06 08:20:00|66471.4|66451.4|66463.4|66443.4|66502.5|66484.9|66456.9|66441.2|919
1583483100000|2020-03-06 08:25:00|66463.3|66443.3|66388.2|66368.2|66466.2|66449.2|66377.5|66357.5|926
1583483400000|2020-03-06 08:30:00|66388.3|66368.3|66312.3|66297.3|66397|66377|66300.7|66280.7|1011
1583483700000|2020-03-06 08:35:00|66312.5|66297.5|66293.9|66273.9|66324.3|66304.3|66246.7|66231.7|1019
1583484000000|2020-03-06 08:40:00|66289.8|66274.8|66296.4|66281.4|66317.3|66301.4|66280|66261.2|989
1583484300000|2020-03-06 08:45:00|66296.7|66281.7|66283.6|66268.6|66309.1|66294.1|66257|66242|989
1583484600000|2020-03-06 08:50:00|66283.7|66268.7|66258.7|66238.7|66288.2|66271.4|66242.5|66224.7|951
1583484900000|2020-03-06 08:55:00|66259|66239|66276.3|66261.3|66286.3|66267.1|66252.2|66233.3|942
1583485200000|2020-03-06 09:00:00|66275.8|66260.8|66288.1|66273.1|66290.6|66273.1|66240.9|66223.4|904
1583485500000|2020-03-06 09:05:00|66287.7|66272.7|66267.1|66252.1|66302.8|66285.7|66251.2|66235.9|927
1583485800000|2020-03-06 09:10:00|66269.7|66249.7|66290.3|66270.3|66290.5|66272.7|66252|66234.7|873
1583486100000|2020-03-06 09:15:00|66289.9|66269.9|66272.4|66252.4|66292|66273.5|66256.9|66240.4|875
1583486400000|2020-03-06 09:20:00|66270.1|66250.1|66267.7|66252.7|66279.3|66263.5|66256.4|66239.1|915
1583486700000|2020-03-06 09:25:00|66267|66252|66270.2|66255.2|66284.8|66266.4|66259.3|66243.4|925
1583487000000|2020-03-06 09:30:00|66269.7|66254.7|66216|66196|66283.5|66268.5|66213.3|66195.9|917
1583487300000|2020-03-06 09:35:00|66216.3|66196.3|66213.4|66198.4|66232.8|66213.8|66210.6|66193|925
1583487600000|2020-03-06 09:40:00|66213.2|66198.2|66170.1|66155.1|66219.6|66202.7|66169|66153.2|951
1583487900000|2020-03-06 09:45:00|66169.9|66154.9|66172.3|66152.3|66181.6|66163.5|66168.3|66151.4|995
1583488200000|2020-03-06 09:50:00|66172.5|66152.5|66171.9|66151.9|66211.6|66191.6|66168|66148|990
1583488500000|2020-03-06 09:55:00|66172|66152|66148.3|66128.3|66179.3|66159.3|66139.5|66121.6|1000
1583488800000|2020-03-06 10:00:00|66148.5|66128.5|66115|66095|66154.2|66134.2|66111|66093.5|939
1583489100000|2020-03-06 10:05:00|66115.4|66095.4|66092.5|66072.5|66115.5|66095.5|66058|66038|1051
1583489400000|2020-03-06 10:10:00|66091.8|66071.8|66120.3|66100.3|66145.3|66127.2|66072.7|66052.7|1039
1583489700000|2020-03-06 10:15:00|66120.9|66100.9|66094.4|66074.4|66141.5|66121.5|66090.1|66070.1|1020
1583490000000|2020-03-06 10:20:00|66094|66074|66007|65992|66094|66074|65993.1|65976.9|1063
1583490300000|2020-03-06 10:25:00|66009.6|65989.6|65973.6|65953.6|66027.4|66009.9|65969.2|65950.8|1009
1583490600000|2020-03-06 10:30:00|65974|65954|66013.6|65998.6|66039.1|66019.1|65966.6|65948.4|1002
1583490900000|2020-03-06 10:35:00|66010.5|65995.5|66059.7|66039.7|66072.4|66052.4|65998|65978|1051
1583491200000|2020-03-06 10:40:00|66060.5|66040.5|66075.7|66055.7|66089|66069|66045.2|66025.2|1023
1583491500000|2020-03-06 10:45:00|66075.4|66055.4|66082.8|66062.8|66122.6|66104.3|66062.6|66043.7|1020
1583491800000|2020-03-06 10:50:00|66083.2|66063.2|66040.9|66020.9|66085.4|66065.4|66029.2|66009.2|993
1583492100000|2020-03-06 10:55:00|66041.1|66021.1|66013.6|65993.6|66054.1|66034.1|65993.9|65973.9|1025
1583492400000|2020-03-06 11:00:00|66013.4|65993.4|66030.9|66015.9|66033|66016.2|65984.6|65966.4|992
1583492700000|2020-03-06 11:05:00|66031.1|66016.1|65985|65965|66041.2|66023.6|65982.2|65962.2|959
1583493000000|2020-03-06 11:10:00|65985.7|65965.7|65937.7|65917.7|66001.2|65982.8|65933.7|65915.2|1024
1583493300000|2020-03-06 11:15:00|65936.8|65921.8|65951.7|65931.7|65952.2|65932.2|65889|65873.4|1045
1583493600000|2020-03-06 11:20:00|65952.3|65932.3|65958.2|65938.2|66010|65990|65936.4|65916.4|1056
1583493900000|2020-03-06 11:25:00|65958.4|65938.4|65940.3|65920.3|65979.3|65961.3|65936.4|65920.2|959
1583494200000|2020-03-06 11:30:00|65941.8|65921.8|65903|65883|65950.2|65930.2|65886.2|65866.2|981
1583494500000|2020-03-06 11:35:00|65902.8|65882.8|65901.1|65881.1|65931.6|65912.7|65877|65859.5|928
1583494800000|2020-03-06 11:40:00|65901.2|65881.2|65890.7|65870.7|65911|65891.8|65871.9|65854.5|816
1583495100000|2020-03-06 11:45:00|65890.4|65870.4|65915.6|65895.6|65934.9|65914.9|65885.4|65865.4|902
1583495400000|2020-03-06 11:50:00|65915.5|65895.5|65942.2|65922.2|65958.3|65938.3|65913.2|65893.2|878
1583495700000|2020-03-06 11:55:00|65941.8|65921.8|65918.9|65903.9|65956.3|65936.3|65900.8|65880.8|905
1583496000000|2020-03-06 12:00:00|65918.5|65903.5|65956.9|65936.9|65957.2|65939.7|65918.5|65902.4|888
1583496300000|2020-03-06 12:05:00|65956.7|65936.7|65972.8|65952.8|65983.1|65965.7|65939|65924|831
1583496600000|2020-03-06 12:10:00|65972.7|65952.7|65997|65982|66006.5|65988.9|65967|65949.7|882
1583496900000|2020-03-06 12:15:00|65997.1|65982.1|66066.8|66046.8|66069.5|66049.5|65997|65982|923
1583497200000|2020-03-06 12:20:00|66072.1|66052.1|66038.7|66023.7|66072.1|66052.1|66021.2|66006.2|841
1583497500000|2020-03-06 12:25:00|66038.5|66023.5|65985.1|65970.1|66038.5|66023.5|65984.7|65969|888
1583497800000|2020-03-06 12:30:00|65984.9|65969.9|66010.8|65995.8|66013.2|65996|65965.1|65947.6|852
1583498100000|2020-03-06 12:35:00|66010.3|65995.3|66069.7|66049.7|66079.1|66059.1|66008.3|65993.3|914
1583498400000|2020-03-06 12:40:00|66070.5|66050.5|66016|66001|66070.7|66051.1|65990.8|65973|895
1583498700000|2020-03-06 12:45:00|66013.9|65998.9|66030.2|66010.2|66066.8|66046.8|66004.1|65988.1|891
1583499000000|2020-03-06 12:50:00|66029.5|66014.5|66026.8|66011.8|66048.6|66028.6|65984.4|65966|988
1583499300000|2020-03-06 12:55:00|66027.1|66012.1|66014.1|65999.1|66032.9|66016.2|65999|65984|912
1583499600000|2020-03-06 13:00:00|66015.1|66000.1|65979.2|65964.2|66045.4|66026.3|65973.2|65958.2|778
1583499900000|2020-03-06 13:05:00|65979.7|65964.7|65946.1|65926.1|65994|65979|65938.5|65921.6|747
1583500200000|2020-03-06 13:10:00|65946.5|65926.5|65900.2|65885.2|65949.5|65931.7|65900.2|65885.2|721
1583500500000|2020-03-06 13:15:00|65899.6|65884.6|65915.6|65900.6|65942.1|65924.5|65890.6|65875.6|751
1583500800000|2020-03-06 13:20:00|65913.9|65898.9|65932.9|65917.9|65958.7|65938.7|65911.6|65896.6|764
1583501100000|2020-03-06 13:25:00|65929.1|65914.1|65975.7|65875.7|65985.8|65938.7|65921.5|65871.2|710
1583501400000|2020-03-06 13:30:00|65976|65877.9|66040.7|66020.7|66052.7|66032.7|65919.8|65871.5|811
1583501700000|2020-03-06 13:35:00|66040.4|66020.4|66024.6|66004.6|66078.8|66058.8|66004|65984|792
1583502000000|2020-03-06 13:40:00|66026|66006|65978.1|65963.1|66046.3|66029.1|65949.2|65929.2|776
1583502300000|2020-03-06 13:45:00|65979.7|65964.7|66044.4|66024.4|66065.2|66045.2|65977.2|65957.2|743
1583502600000|2020-03-06 13:50:00|66044.5|66024.5|66007.5|65987.5|66059.4|66039.4|65971.8|65954.1|759
1583502900000|2020-03-06 13:55:00|66007.4|65987.4|65975.7|65960.7|66019.4|66001.3|65950.2|65935.2|737
1583503200000|2020-03-06 14:00:00|65978|65963|65963.7|65948.7|65999.3|65984.3|65939.5|65922.2|737
1583503500000|2020-03-06 14:05:00|65961.8|65946.8|65982.2|65962.2|65998.6|65980.2|65953.1|65936.8|749
1583503800000|2020-03-06 14:10:00|65983.3|65963.3|65937.5|65917.5|66004.7|65989.7|65936.3|65917.3|754
1583504100000|2020-03-06 14:15:00|65935|65915|65864.8|65849.8|65937.4|65917.4|65828.1|65808.1|789
1583504400000|2020-03-06 14:20:00|65863.1|65848.1|65861.1|65841.1|65890.8|65874|65845.7|65829|780
1583504700000|2020-03-06 14:25:00|65860.2|65840.2|65850.6|65830.6|65862.5|65842.5|65821.7|65802.1|779
1583505000000|2020-03-06 14:30:00|65849.6|65829.6|65910.2|65890.2|65916.1|65896.1|65846.8|65826.8|793
1583505300000|2020-03-06 14:35:00|65906.8|65886.8|65901.7|65881.7|65928|65908|65885.6|65865.6|765
1583505600000|2020-03-06 14:40:00|65901.6|65881.6|65890.8|65870.8|65906.6|65886.6|65837.4|65817.4|783
1583505900000|2020-03-06 14:45:00|65892.1|65872.1|65841|65821|65895.3|65875.3|65840.4|65820.4|773
1583506200000|2020-03-06 14:50:00|65840.5|65820.5|65834.1|65814.1|65858.3|65838.3|65793|65773.7|803
1583506500000|2020-03-06 14:55:00|65833.1|65813.1|65823.4|65803.4|65889.2|65869.2|65814.8|65795.2|788
1583506800000|2020-03-06 15:00:00|65823.5|65803.5|65865.1|65845.1|65881.3|65861.3|65823.5|65803.5|821
1583507100000|2020-03-06 15:05:00|65866.8|65846.8|65816|65796|65894.6|65874.6|65803.9|65783.9|804
1583507400000|2020-03-06 15:10:00|65818|65798|65853.6|65833.6|65857.6|65837.6|65790.9|65770.9|797
1583507700000|2020-03-06 15:15:00|65850.8|65830.8|65952.7|65932.7|65976|65956|65850.8|65830.8|809
1583508000000|2020-03-06 15:20:00|65951.7|65931.7|65987.4|65967.4|65991.3|65971.3|65908.3|65888.3|802
1583508300000|2020-03-06 15:25:00|65987.8|65967.8|66078.7|66058.7|66185|66165|65964.8|65944.8|830
1583508600000|2020-03-06 15:30:00|66074.5|66054.5|66061.8|66041.8|66130.1|66110.1|66060.4|66040.4|832
1583508900000|2020-03-06 15:35:00|66062.2|66042.2|66068.9|66048.9|66107.4|66087.4|66024.6|66005.4|822
1583509200000|2020-03-06 15:40:00|66064.8|66044.8|66080.1|66060.1|66112.5|66092.5|66049|66029|824
1583509500000|2020-03-06 15:45:00|66078.4|66058.4|66087.5|66067.5|66105.2|66085.2|66049.4|66029.4|795
1583509800000|2020-03-06 15:50:00|66088|66068|66032.5|66012.5|66099.9|66079.9|66011.1|65991.1|777
1583510100000|2020-03-06 15:55:00|66027.1|66007.1|66050.8|66030.8|66080.6|66060.6|66013.7|65993.7|794
1583510400000|2020-03-06 16:00:00|66050|66030|66029.2|66009.2|66059.7|66042.7|66024.7|66006.4|779
1583510700000|2020-03-06 16:05:00|66027.9|66007.9|65963.7|65943.7|66032.5|66012.5|65962.3|65942.3|764
1583511000000|2020-03-06 16:10:00|65963.8|65943.8|65942.4|65922.4|65969.4|65949.4|65939|65921.3|746
1583511300000|2020-03-06 16:15:00|65942.5|65922.5|65975.3|65955.3|65984|65966.1|65935|65915.3|719
1583511600000|2020-03-06 16:20:00|65972.1|65952.1|65983.5|65963.5|66002.8|65982.8|65970.2|65950.8|703
1583511900000|2020-03-06 16:25:00|65983.6|65963.6|65968.9|65948.9|65984.3|65968.7|65956.3|65937.1|688
1583512200000|2020-03-06 16:30:00|65969.6|65949.6|65989.3|65969.3|66005.1|65990.1|65954|65939|739
1583512500000|2020-03-06 16:35:00|65988.5|65968.5|66023.5|66003.5|66024.7|66007.8|65982|65964.7|771
1583512800000|2020-03-06 16:40:00|66021.1|66006.1|66059.1|66044.1|66065.1|66047.6|66015.4|65999.1|781
1583513100000|2020-03-06 16:45:00|66061|66046|66031.3|66011.3|66080.1|66064.7|66027.6|66008.4|717
1583513400000|2020-03-06 16:50:00|66031|66011|66032.1|66012.1|66046.2|66028.8|66022.8|66005|676
1583513700000|2020-03-06 16:55:00|66032.3|66017.3|66000.4|65980.4|66036.4|66017.7|65998|65979.1|710
1583514000000|2020-03-06 17:00:00|65998.1|65983.1|65965.3|65945.3|66003.9|65985.4|65957|65937|726
1583514300000|2020-03-06 17:05:00|65964.9|65944.9|65973.7|65958.7|65993.6|65973.6|65948.6|65931|681
1583514600000|2020-03-06 17:10:00|65976.6|65956.6|65992.9|65972.9|65997.5|65979.8|65975|65955.7|784
1583514900000|2020-03-06 17:15:00|65992.8|65972.8|65991.1|65971.1|66018|66000.2|65982|65964.8|803
1583515200000|2020-03-06 17:20:00|65991.4|65971.4|66033.3|66013.3|66036.2|66016.2|65985.1|65969.9|860
1583515500000|2020-03-06 17:25:00|66032.5|66012.5|66058|66038|66064.5|66044.5|66028.2|66008.2|915
1583515800000|2020-03-06 17:30:00|66057.6|66037.6|66107.2|66087.2|66109.4|66089.4|66045.4|66025.4|872
1583516100000|2020-03-06 17:35:00|66107.3|66087.3|66108.7|66088.7|66117.1|66097.1|66091|66071|899
1583516400000|2020-03-06 17:40:00|66109.1|66089.1|66182.4|66162.4|66190.1|66170.1|66099.6|66079.6|907
1583516700000|2020-03-06 17:45:00|66184.4|66164.4|66132.2|66112.2|66184.9|66164.9|66124.9|66104.9|1008
1583517000000|2020-03-06 17:50:00|66132.1|66112.1|66105.1|66085.1|66138|66118|66103.2|66083.2|953
1583517300000|2020-03-06 17:55:00|66105.8|66085.8|66086.8|66066.8|66113.2|66093.2|66070.5|66050.5|947
1583517600000|2020-03-06 18:00:00|66086.9|66066.9|66072|66052|66107.1|66087.1|66065.8|66045.8|966
1583517900000|2020-03-06 18:05:00|66072.3|66052.3|66080.2|66060.2|66102.2|66082.2|66071.9|66051.9|930
1583518200000|2020-03-06 18:10:00|66076.6|66056.6|66072.6|66052.6|66082.9|66062.9|66050|66030|910
1583518500000|2020-03-06 18:15:00|66069.9|66049.9|66097.3|66077.3|66099.2|66079.2|66055.8|66035.8|930
1583518800000|2020-03-06 18:20:00|66094.6|66074.6|66162.7|66142.7|66166|66146|66094.6|66074.6|954
1583519100000|2020-03-06 18:25:00|66161.9|66141.9|66149.3|66129.3|66164.7|66144.7|66115.7|66095.7|1003
1583519400000|2020-03-06 18:30:00|66148.4|66128.4|66113.9|66093.9|66164.9|66144.9|66109.9|66089.9|970
1583519700000|2020-03-06 18:35:00|66113.6|66093.6|66142.1|66122.1|66143.7|66123.7|66103|66083|870
1583520000000|2020-03-06 18:40:00|66142.8|66122.8|66111.7|66091.7|66166.2|66148.6|66106|66086|927
1583520300000|2020-03-06 18:45:00|66118.4|66098.4|66126.2|66106.2|66144.1|66124.1|66111.6|66094.4|982
1583520600000|2020-03-06 18:50:00|66124.4|66104.4|66118.6|66098.6|66137.2|66117.2|66105.7|66085.7|935
1583520900000|2020-03-06 18:55:00|66119.1|66099.1|66120.4|66100.4|66139.2|66119.2|66109.2|66089.2|933
1583521200000|2020-03-06 19:00:00|66120|66100|66138.8|66118.8|66144.4|66124.4|66113.6|66093.6|1009
1583521500000|2020-03-06 19:05:00|66138.6|66118.6|66123|66108|66148|66128|66116.7|66098.8|916
1583521800000|2020-03-06 19:10:00|66122.1|66107.1|66108.3|66088.3|66124.9|66107.1|66102.4|66084.3|894
1583522100000|2020-03-06 19:15:00|66108.5|66088.5|66088.6|66068.6|66121.4|66103.6|66082.8|66064.9|888
1583522400000|2020-03-06 19:20:00|66089.1|66069.1|66085.1|66065.1|66095.2|66075.2|66072.5|66052.5|819
1583522700000|2020-03-06 19:25:00|66085.2|66065.2|66074.1|66054.1|66089.4|66069.4|66068.9|66048.9|777
1583523000000|2020-03-06 19:30:00|66074.2|66054.2|66074.4|66054.4|66086.1|66066.1|66067.4|66047.4|852
1583523300000|2020-03-06 19:35:00|66073.8|66053.8|66052.2|66032.2|66080.3|66060.3|66045.9|66025.9|883
1583523600000|2020-03-06 19:40:00|66052.6|66032.6|66048.8|66028.8|66056.3|66036.3|66033.2|66013.2|814
1583523900000|2020-03-06 19:45:00|66048.3|66028.3|66018.4|65998.4|66060|66040|66016.5|65996.5|859
1583524200000|2020-03-06 19:50:00|66018.1|65998.1|66014.5|65994.5|66039.1|66019.1|66010.9|65990.9|868
1583524500000|2020-03-06 19:55:00|66014.7|65994.7|66006.7|65986.7|66042.9|66024|66002.1|65982.1|879
1583524800000|2020-03-06 20:00:00|66008.7|65988.7|66009.4|65989.4|66043.1|66023.1|66002.8|65982.8|900
1583525100000|2020-03-06 20:05:00|66009.7|65989.7|66003.9|65983.9|66018.5|65998.5|65995.2|65975.2|882
1583525400000|2020-03-06 20:10:00|66003.5|65983.5|65967.1|65947.1|66009.8|65989.8|65964.5|65944.5|949
1583525700000|2020-03-06 20:15:00|65966.3|65946.3|66005.7|65985.7|66005.9|65985.9|65962.9|65942.9|938
1583526000000|2020-03-06 20:20:00|66005.4|65985.4|66037.2|66017.2|66038.4|66018.4|65996.9|65976.9|941
1583526300000|2020-03-06 20:25:00|66037.9|66017.9|66000.9|65980.9|66062.9|66042.9|65998.7|65978.7|1008
1583526600000|2020-03-06 20:30:00|65999.9|65979.9|66044.9|66024.9|66050.3|66030.3|65997|65977|1052
1583526900000|2020-03-06 20:35:00|66045.1|66025.1|66046.2|66026.2|66064.8|66044.8|66025.4|66005.4|1074
1583527200000|2020-03-06 20:40:00|66045.9|66025.9|66066.7|66046.7|66073.9|66053.9|66030.3|66010.3|971
1583527500000|2020-03-06 20:45:00|66072.3|66052.3|66061.6|66041.6|66073.8|66053.8|66049.4|66029.4|983
1583527800000|2020-03-06 20:50:00|66061.4|66041.4|66084.5|66064.5|66101.1|66081.1|66061.4|66041.4|970
1583528100000|2020-03-06 20:55:00|66084|66064|66072.7|66052.7|66104.2|66084.2|66062.6|66042.6|957
1583528400000|2020-03-06 21:00:00|66072.6|66052.6|66058.5|66038.5|66074.1|66054.1|66042.3|66022.3|750
1583528700000|2020-03-06 21:05:00|66058.4|66038.4|66068.9|66048.9|66073.3|66053.3|66058.4|66038.4|540
1583529000000|2020-03-06 21:10:00|66069|66049|66078.5|66058.5|66083.3|66063.3|66066.4|66046.4|430
1583529300000|2020-03-06 21:15:00|66078.3|66058.3|66064|66044|66085.3|66065.3|66063.7|66043.7|520
1583529600000|2020-03-06 21:20:00|66064.2|66044.2|66057.9|66037.9|66065.4|66045.4|66055.4|66035.4|477
1583529900000|2020-03-06 21:25:00|66058|66038|66078.8|66058.8|66080.6|66060.6|66052.7|66032.7|439
1583530200000|2020-03-06 21:30:00|66078.9|66058.9|66079.8|66059.8|66088.2|66068.2|66078.9|66058.9|407
1583530500000|2020-03-06 21:35:00|66082.5|66060.8|66113.5|66093.5|66114.8|66094.8|66080.2|66060.2|475
1583530800000|2020-03-06 21:40:00|66112.6|66092.6|66146.5|66126.5|66146.5|66126.5|66110.6|66090.6|543
1583531100000|2020-03-06 21:45:00|66147.1|66127.1|66169.2|66149.2|66175|66153.1|66135.7|66111.5|594
1583531400000|2020-03-06 21:50:00|66169.1|66149.1|66167.4|66143.7|66175.2|66151.2|66156.7|66131.8|437
1583531700000|2020-03-06 21:55:00|66165|66145|66181.4|66133.5|66231.9|66156.1|66155|66120.5|484
1583701200000|2020-03-08 21:00:00|65879.4|65754.4|65883.6|65822.9|65905.2|65830.2|65845.8|65749.2|171
1583701500000|2020-03-08 21:05:00|65879.6|65808.4|65888.2|65821.6|65910.2|65833.5|65875.7|65792.4|131
1583701800000|2020-03-08 21:10:00|65889.6|65822.9|65888.5|65821.8|65922|65843.2|65871.1|65793.8|102
1583702100000|2020-03-08 21:15:00|65886.7|65820|65901.6|65845.6|65936.4|65859.8|65885.1|65806.9|118
1583702400000|2020-03-08 21:20:00|65909.1|65842.4|65911.1|65844.4|65927|65859.9|65889.4|65821.2|127
1583702700000|2020-03-08 21:25:00|65909.4|65844.6|65923.3|65869.8|65945.7|65879.9|65903.4|65831.8|167
1583703000000|2020-03-08 21:30:00|65926.3|65859.6|65918.7|65854.6|65956.8|65876.7|65894.1|65824|163
1583703300000|2020-03-08 21:35:00|65929.5|65833.9|65898.4|65837.6|65945.6|65861.9|65893.3|65818.8|128
1583703600000|2020-03-08 21:40:00|65930.6|65808.5|65890|65837.6|65930.6|65851.5|65885.1|65807.9|197
1583703900000|2020-03-08 21:45:00|65887.9|65836.2|65888.6|65811.6|65914.6|65836.2|65877.1|65771.2|85
1583704200000|2020-03-08 21:50:00|65906.9|65781.9|65865|65811.3|65913|65811.6|65830.5|65743.3|199
1583704500000|2020-03-08 21:55:00|65863|65805.6|65875.8|65750.8|65881|65812.4|65819|65719|298
1583704800000|2020-03-08 22:00:00|65873|65775|65891.3|65821.8|65912.4|65835.1|65841.5|65751.6|519
1583705100000|2020-03-08 22:05:00|65896|65798.8|65831.1|65788|65903.6|65828.7|65831.1|65767.2|461
1583705400000|2020-03-08 22:10:00|65840.2|65781.1|65821.3|65779.7|65882|65832.6|65807.4|65754.9|499
1583705700000|2020-03-08 22:15:00|65827.6|65777.4|65871.3|65838.2|65880|65840.1|65808.6|65765|618
1583706000000|2020-03-08 22:20:00|65868.6|65836.6|65848.8|65804.3|65906|65865.2|65833.1|65790.2|681
1583706300000|2020-03-08 22:25:00|65851|65802.7|65855.3|65810|65884|65836.9|65828.6|65784.5|753
1583706600000|2020-03-08 22:30:00|65853.9|65811.6|65795.4|65750.9|65870.8|65824.8|65790.4|65744.6|785
1583706900000|2020-03-08 22:35:00|65794.9|65752.2|65762.5|65719.3|65803.3|65759|65754.5|65714.7|711
1583707200000|2020-03-08 22:40:00|65762.8|65722|65659|65615.6|65772.4|65731.4|65658.6|65612.4|787
1583707500000|2020-03-08 22:45:00|65658.4|65617.3|65612.9|65572.3|65661.3|65621.4|65609.8|65571.4|734
1583707800000|2020-03-08 22:50:00|65612.8|65572.8|65654.8|65597.3|65655.8|65600.6|65587.9|65531.2|916
1583708100000|2020-03-08 22:55:00|65653.4|65601.5|65631.7|65583.2|65739.3|65687.8|65628|65574|881
1583708400000|2020-03-08 23:00:00|65629.8|65586.3|65649.3|65604.9|65679.1|65629.1|65618.2|65571.2|874
1583708700000|2020-03-08 23:05:00|65649.4|65605.2|65706.8|65659.5|65707.2|65661.4|65645.2|65600.5|748
1583709000000|2020-03-08 23:10:00|65707.1|65658.8|65704.4|65661.6|65760.2|65701.1|65689.5|65642.9|849
1583709300000|2020-03-08 23:15:00|65708.8|65661.5|65718.9|65675.4|65730|65686|65694.3|65643.8|631
1583709600000|2020-03-08 23:20:00|65719.6|65674.8|65656|65610.7|65722.8|65678.2|65653.8|65609.8|759
1583709900000|2020-03-08 23:25:00|65656.7|65617.3|65635.4|65599.8|65662.8|65619.2|65628.1|65583.2|752
1583710200000|2020-03-08 23:30:00|65636|65595.8|65599.6|65550.7|65664.8|65618.9|65592.2|65550.7|765
1583710500000|2020-03-08 23:35:00|65595.9|65554.9|65623.1|65582.5|65628.6|65584.2|65572.8|65528.9|739
1583710800000|2020-03-08 23:40:00|65625.4|65581.5|65641.7|65600.9|65668.7|65627.3|65608.7|65565.8|810
1583711100000|2020-03-08 23:45:00|65638.7|65593.8|65622|65581.6|65653|65614.5|65606.9|65566|825
1583711400000|2020-03-08 23:50:00|65619.2|65583.3|65620.7|65585.2|65632.3|65589.8|65612|65571.2|594
1583711700000|2020-03-08 23:55:00|65620.6|65584.4|65628|65582.8|65643.7|65602.6|65615.1|65576.4|496
1583712000000|2020-03-09 00:00:00|65630|65580|65667.1|65634|65708.1|65664.1|65622.9|65574.6|788
1583712300000|2020-03-09 00:05:00|65664.7|65633.3|65706.1|65664.1|65727.5|65692.1|65662.9|65625.3|920
1583712600000|2020-03-09 00:10:00|65704.2|65665.9|65649.1|65610.8|65708.1|65671.4|65640.3|65600|858
1583712900000|2020-03-09 00:15:00|65648.9|65610.5|65689.3|65649.1|65700.5|65661|65648.9|65606.2|835
1583713200000|2020-03-09 00:20:00|65689.7|65649.3|65674.6|65630|65694.9|65656.3|65640.1|65597|658
1583713500000|2020-03-09 00:25:00|65674.8|65629.9|65728.8|65692.6|65740.8|65697.8|65670.6|65629.9|582
1583713800000|2020-03-09 00:30:00|65737|65685|65734.7|65695.4|65767.5|65724.9|65720.1|65680|677
1583714100000|2020-03-09 00:35:00|65734.2|65695.2|65727|65680.1|65735|65695.4|65711.5|65668.2|626
1583714400000|2020-03-09 00:40:00|65726.7|65680.5|65754.5|65711.1|65758.2|65717.4|65721.3|65679.3|695
1583714700000|2020-03-09 00:45:00|65754|65711|65759.5|65717|65770.7|65730.4|65742.2|65700.7|592
1583715000000|2020-03-09 00:50:00|65761.7|65720|65785.9|65765.9|65787.7|65767.7|65756.2|65714|720
1583715300000|2020-03-09 00:55:00|65784.4|65764.4|65789.3|65769.3|65794.4|65774.4|65773.5|65753.5|712
1583715600000|2020-03-09 01:00:00|65789.4|65769.4|65787.5|65765.3|65810.5|65790.5|65782.2|65760.4|775
1583715900000|2020-03-09 01:05:00|65787.2|65764.7|65759.7|65736.5|65789.1|65767.7|65759.4|65736.3|753
1583716200000|2020-03-09 01:10:00|65760|65736.3|65743.9|65723.9|65760|65736.3|65725|65699.6|767
1583716500000|2020-03-09 01:15:00|65743.2|65723.2|65681.8|65661.8|65745.7|65725.7|65669.7|65649.6|757
1583716800000|2020-03-09 01:20:00|65683.3|65663.3|65644|65624|65684.9|65664.9|65642.6|65622.6|693
1583717100000|2020-03-09 01:25:00|65643.9|65623.9|65675.2|65655.2|65679.5|65659.5|65639.7|65619.7|692
1583717400000|2020-03-09 01:30:00|65676.1|65656.1|65660.2|65640.2|65700.2|65680.2|65659.9|65639.9|773
1583717700000|2020-03-09 01:35:00|65659.8|65639.8|65651.2|65631.2|65672.9|65652.9|65634.1|65614.1|801
1583718000000|2020-03-09 01:40:00|65651.3|65631.3|65560.1|65540.1|65651.3|65631.3|65559.6|65539.6|973
1583718300000|2020-03-09 01:45:00|65559.7|65539.7|65188.8|65129.1|65574.9|65550.1|65186.5|65129.1|1016
1583718600000|2020-03-09 01:50:00|65190.8|65129.4|65364.5|65305.2|65546.4|65430.3|65034.9|64922.4|1195
1583718900000|2020-03-09 01:55:00|65359.8|65292.1|65398|65360.5|65437.9|65380.3|65294.6|65242.6|1155
1583719200000|2020-03-09 02:00:00|65400.1|65360.1|65359.5|65327.1|65475.8|65434.8|65342.9|65298.1|1088
1583719500000|2020-03-09 02:05:00|65360.9|65323.5|65374.8|65341.2|65424|65388.3|65358.5|65321.9|1092
1583719800000|2020-03-09 02:10:00|65373.6|65342.5|65228.6|65183|65420.4|65386.2|65205.5|65162.6|1102
1583720100000|2020-03-09 02:15:00|65239.3|65195.6|65344.7|65310.8|65344.7|65313.2|65206.8|65164.7|1122
1583720400000|2020-03-09 02:20:00|65338.9|65307.7|65342|65314|65381.4|65352.4|65291.5|65258|1048
1583720700000|2020-03-09 02:25:00|65342.9|65315|65387.3|65363.2|65429|65402.7|65337.2|65310.4|1017
1583721000000|2020-03-09 02:30:00|65388.3|65362.4|65357.8|65324.1|65417.8|65389|65332.6|65302.2|937
1583721300000|2020-03-09 02:35:00|65354.5|65323|65464.7|65436|65464.7|65439.1|65348.4|65320.6|956
1583721600000|2020-03-09 02:40:00|65464.3|65434.3|65457.5|65435|65475.3|65446.6|65421.5|65396.1|997
1583721900000|2020-03-09 02:45:00|65457.7|65434.5|65527.4|65489.7|65532.6|65501.7|65451.4|65425.3|1001
1583722200000|2020-03-09 02:50:00|65531.3|65488.4|65581|65552.7|65585.8|65557|65524.2|65487.7|1054
1583722500000|2020-03-09 02:55:00|65581.1|65551.4|65570.2|65542.2|65637.4|65607.3|65568.8|65536.5|1064
1583722800000|2020-03-09 03:00:00|65569.6|65539.7|65565.7|65534.6|65626.1|65594.1|65544.6|65514.6|993
1583723100000|2020-03-09 03:05:00|65565.5|65539.2|65597.2|65571.3|65619|65586|65557.6|65527.9|960
1583723400000|2020-03-09 03:10:00|65596.9|65570.3|65627.6|65600.4|65634.2|65606.9|65589.8|65563.6|945
1583723700000|2020-03-09 03:15:00|65627.9|65601.7|65684.9|65651.6|65696.1|65665.6|65614.9|65588.2|979
1583724000000|2020-03-09 03:20:00|65681.1|65652.3|65638.9|65590.7|65723.7|65692.2|65622|65584.9|1073
1583724300000|2020-03-09 03:25:00|65639.5|65590.2|65698.9|65664|65722.1|65693.3|65629.9|65589.3|1028
1583724600000|2020-03-09 03:30:00|65695.3|65663.3|65581.4|65558.5|65705.8|65681.2|65579.7|65554.4|1045
1583724900000|2020-03-09 03:35:00|65581.7|65558.4|65563.3|65535.6|65655.6|65611.1|65557.3|65530.5|1060
1583725200000|2020-03-09 03:40:00|65560.7|65536.9|65502.5|65473.8|65560.7|65538.5|65485.9|65455|1101
1583725500000|2020-03-09 03:45:00|65502.3|65474.5|65419.8|65391|65505|65479.4|65397.7|65373.1|1038
1583725800000|2020-03-09 03:50:00|65419.2|65391.7|65509.5|65482.9|65546.6|65520.5|65405.3|65375.8|1077
1583726100000|2020-03-09 03:55:00|65513.6|65485.8|65461|65434|65546.8|65519.1|65443.3|65411.4|1047
1583726400000|2020-03-09 04:00:00|65460.8|65433.8|65458|65427.9|65544.6|65510.9|65450|65423.8|1009
1583726700000|2020-03-09 04:05:00|65460.2|65434.4|65451.8|65425.6|65499.8|65476|65419.4|65396.1|978
1583727000000|2020-03-09 04:10:00|65452.8|65424.4|65458.5|65431.1|65492.9|65468.4|65430.2|65401.2|914
1583727300000|2020-03-09 04:15:00|65459.5|65429.5|65482.3|65459.5|65487.9|65464.9|65432|65407.6|826
1583727600000|2020-03-09 04:20:00|65482.5|65459.8|65527.8|65505.8|65529.4|65506.9|65482.5|65459.7|945
1583727900000|2020-03-09 04:25:00|65531.7|65499.7|65520.8|65492.8|65548.1|65519.5|65507.3|65483|913
1583728200000|2020-03-09 04:30:00|65520.4|65492.7|65505.7|65482.2|65523.8|65497.9|65499.5|65475|794
1583728500000|2020-03-09 04:35:00|65507.9|65482.7|65533.1|65511.2|65542.6|65517.4|65499.2|65476.1|741
1583728800000|2020-03-09 04:40:00|65533.4|65510.3|65529.7|65506|65568.2|65544|65524|65502.1|831
1583729100000|2020-03-09 04:45:00|65529.5|65506.4|65530.9|65510.9|65563.6|65534.2|65516.6|65494|891
1583729400000|2020-03-09 04:50:00|65531|65511|65504.2|65481.8|65541.3|65516.2|65500.4|65478.6|762
1583729700000|2020-03-09 04:55:00|65503.5|65482|65544.7|65521.9|65547.2|65526.7|65501.7|65481.7|896
1583730000000|2020-03-09 05:00:00|65544.4|65522.5|65522.6|65501.1|65549.9|65528.3|65520.4|65499.2|958
1583730300000|2020-03-09 05:05:00|65524.5|65500.5|65470.8|65446.8|65525.9|65502.4|65467.6|65443.9|797
1583730600000|2020-03-09 05:10:00|65471.2|65446.2|65431.4|65408.8|65471.5|65447.4|65418.1|65398.1|788
1583730900000|2020-03-09 05:15:00|65430.7|65409.6|65420|65397.2|65453.5|65429.7|65415.2|65391.6|758
1583731200000|2020-03-09 05:20:00|65419.8|65397.3|65424|65401.7|65430|65408.2|65405.7|65385.7|673
1583731500000|2020-03-09 05:25:00|65424.1|65401.4|65450.9|65429.7|65453.4|65432|65417.5|65396|680
1583731800000|2020-03-09 05:30:00|65450.4|65430.4|65497.6|65477.6|65505.1|65479.9|65450.4|65430.4|649
1583732100000|2020-03-09 05:35:00|65498.9|65477.5|65571.8|65549.4|65573.1|65551.4|65490.4|65468.3|848
1583732400000|2020-03-09 05:40:00|65570.9|65550.7|65608.8|65583.1|65622.6|65599.8|65566.2|65542.8|864
1583732700000|2020-03-09 05:45:00|65608.5|65584.8|65586.5|65560.1|65621.3|65597.4|65583.6|65555.9|800
1583733000000|2020-03-09 05:50:00|65586.2|65560.2|65562.3|65537.5|65616.2|65591.1|65560.5|65534.6|853
1583733300000|2020-03-09 05:55:00|65561.9|65538.3|65652.7|65625|65657.5|65631.6|65556.4|65530.4|1041
1583733600000|2020-03-09 06:00:00|65655|65626.5|65556.9|65533.2|65655|65626.5|65549.8|65526.1|1119
1583733900000|2020-03-09 06:05:00|65558.6|65532.4|65546|65519.9|65596.7|65573.6|65532.5|65506.8|998
1583734200000|2020-03-09 06:10:00|65549.1|65517.6|65536.2|65511.9|65556.7|65531.6|65524.8|65498.8|847
1583734500000|2020-03-09 06:15:00|65535.4|65508.1|65520.1|65493.2|65543.2|65518|65520.1|65493.2|832
1583734800000|2020-03-09 06:20:00|65519.7|65494.3|65513.4|65487.2|65533.2|65508.3|65493.5|65470.1|959
1583735100000|2020-03-09 06:25:00|65513.6|65488.8|65550.1|65521.4|65572.6|65547|65511.1|65486|960
1583735400000|2020-03-09 06:30:00|65549.4|65522.8|65518.8|65495.8|65550.3|65522.8|65495.9|65472.1|1114
1583735700000|2020-03-09 06:35:00|65518.5|65496.4|65560.9|65536.5|65583.6|65555.7|65518.5|65492.8|1102
1583736000000|2020-03-09 06:40:00|65561.3|65536.8|65546.8|65520.5|65561.3|65536.8|65496.3|65471.2|1138
1583736300000|2020-03-09 06:45:00|65546.7|65520.4|65509.9|65483.5|65566|65538|65505.5|65482.5|1067
1583736600000|2020-03-09 06:50:00|65509.8|65483.7|65543.3|65519.3|65552.9|65527.4|65509.3|65483.7|988
1583736900000|2020-03-09 06:55:00|65543.4|65520.1|65543.9|65518.5|65546.3|65522|65521.8|65499.8|1145
1583737200000|2020-03-09 07:00:00|65543.4|65518.8|65494|65473.3|65543.5|65518.8|65489.9|65469.9|1026
1583737500000|2020-03-09 07:05:00|65493.3|65469.9|65324.7|65304.7|65494.7|65474.7|65322.5|65302.5|1104
1583737800000|2020-03-09 07:10:00|65325.2|65305.2|65336.4|65316.4|65344.8|65324.8|65252.3|65232.3|1154
1583738100000|2020-03-09 07:15:00|65336.8|65316.8|65266.7|65245.5|65380.1|65360.1|65261.8|65241|1119
1583738400000|2020-03-09 07:20:00|65267.4|65247.4|65262.6|65242.6|65305.3|65285.3|65201.3|65181.3|1126
1583738700000|2020-03-09 07:25:00|65261.9|65241.9|65188.8|65168.8|65271.2|65251.2|65175.7|65155.7|1086
1583739000000|2020-03-09 07:30:00|65188.4|65168.4|65163|65143|65222.4|65202.4|65151.6|65131.6|1093
1583739300000|2020-03-09 07:35:00|65161.5|65141.5|65119.6|65099.6|65175.1|65155.1|65114.8|65094.8|1075
1583739600000|2020-03-09 07:40:00|65120.3|65100.3|65208.4|65188.4|65218.8|65198.8|65114.6|65094.6|1098
1583739900000|2020-03-09 07:45:00|65208.3|65188.3|65173.4|65153.4|65290.8|65270.8|65171|65151|987
1583740200000|2020-03-09 07:50:00|65175|65155|65326.5|65306.5|65326.5|65306.5|65170.6|65150.6|765
1583740500000|2020-03-09 07:55:00|65325.2|65305.2|65325.8|65305.8|65356.6|65336.6|65301|65281|781
1583740800000|2020-03-09 08:00:00|65321.4|65306.4|65388.3|65368.3|65399.5|65379.5|65317.8|65297.8|818
1583741100000|2020-03-09 08:05:00|65387.5|65367.5|65408.8|65388.8|65445.3|65425.3|65327.6|65307.6|786
1583741400000|2020-03-09 08:10:00|65408.7|65388.7|65441.4|65421.4|65459.2|65439.2|65403.6|65383.6|777
1583741700000|2020-03-09 08:15:00|65441.5|65421.5|65384|65364|65449.3|65429.3|65383.7|65363.7|750
1583742000000|2020-03-09 08:20:00|65384.9|65364.9|65443.1|65423.1|65484.1|65464.1|65383|65363|798
1583742300000|2020-03-09 08:25:00|65445.3|65425.3|65401.7|65381.7|65447.1|65427.1|65392.5|65372.5|754
1583742600000|2020-03-09 08:30:00|65403.2|65383.2|65477.5|65457.5|65482.9|65462.9|65354.9|65334.9|776
1583742900000|2020-03-09 08:35:00|65477|65457|65560.5|65540.5|65605.7|65585.7|65461.4|65441.4|808
1583743200000|2020-03-09 08:40:00|65560.4|65540.4|65524.7|65504.7|65603.9|65583.9|65511.4|65491.4|782
1583743500000|2020-03-09 08:45:00|65525.6|65505.6|65495.7|65475.7|65580.7|65560.7|65478.8|65458.8|777
1583743800000|2020-03-09 08:50:00|65495.5|65475.5|65447.5|65427.5|65525.3|65505.3|65432.2|65414.6|785
1583744100000|2020-03-09 08:55:00|65447.9|65427.9|65538.6|65518.6|65543.9|65523.9|65447.9|65427.9|723
1583744400000|2020-03-09 09:00:00|65538.5|65518.5|65587.3|65567.3|65592.7|65572.7|65515.6|65495.6|743
1583744700000|2020-03-09 09:05:00|65588.9|65568.9|65631.6|65611.6|65633|65614.1|65584.6|65564.6|763
1583745000000|2020-03-09 09:10:00|65631.1|65611.1|65676.8|65656.8|65697.6|65677.6|65592.5|65572.5|755
1583745300000|2020-03-09 09:15:00|65677.3|65657.3|65690.9|65670.9|65711.5|65691.5|65642.7|65622.7|763
1583745600000|2020-03-09 09:20:00|65690.3|65670.3|65678.8|65658.8|65736|65716|65651.7|65631.7|776
1583745900000|2020-03-09 09:25:00|65679.3|65659.3|65731.3|65711.3|65753.6|65733.6|65677.4|65657.4|783
1583746200000|2020-03-09 09:30:00|65731.6|65711.6|65656.6|65636.6|65740.4|65720.4|65649|65629|735
1583746500000|2020-03-09 09:35:00|65658.1|65638.1|65647.2|65627.2|65678.7|65658.7|65618.6|65598.6|734
1583746800000|2020-03-09 09:40:00|65647.4|65627.4|65636.3|65616.3|65672.2|65652.2|65612.3|65592.3|691
1583747100000|2020-03-09 09:45:00|65636.4|65616.4|65631.8|65611.8|65653|65633|65619.3|65599.3|658
1583747400000|2020-03-09 09:50:00|65631.6|65611.6|65543.8|65523.8|65634.5|65614.5|65540.3|65520.3|706
1583747700000|2020-03-09 09:55:00|65544.3|65524.3|65606.3|65586.3|65611.1|65591.1|65544.3|65524.3|772
1583748000000|2020-03-09 10:00:00|65607.8|65587.8|65492.2|65472.2|65614.6|65594.6|65486.5|65466.5|763
1583748300000|2020-03-09 10:05:00|65492.3|65472.3|65457.1|65437.1|65504.5|65484.5|65451.5|65433.4|741
1583748600000|2020-03-09 10:10:00|65457.4|65437.4|65371.1|65351.1|65477.2|65459.5|65337.3|65317.3|760
1583748900000|2020-03-09 10:15:00|65365.4|65345.4|65404.2|65384.2|65419|65399|65350.8|65330.8|749
1583749200000|2020-03-09 10:20:00|65403.4|65383.4|65398.9|65378.9|65419.9|65402.9|65361.5|65341.5|750
1583749500000|2020-03-09 10:25:00|65396.8|65376.8|65485.4|65465.4|65489|65469|65387|65367|780
1583749800000|2020-03-09 10:30:00|65485.6|65465.6|65512.4|65492.4|65519.5|65499.9|65466.5|65446.5|717
1583750100000|2020-03-09 10:35:00|65512.2|65492.2|65524.2|65504.2|65541.2|65521.2|65484.8|65464.8|721
1583750400000|2020-03-09 10:40:00|65521.1|65506.1|65496.7|65476.7|65542.1|65522.1|65479.3|65459.7|734
1583750700000|2020-03-09 10:45:00|65496.5|65476.5|65451.9|65431.9|65496.5|65476.5|65449.1|65429.9|710
1583751000000|2020-03-09 10:50:00|65452.2|65432.2|65422.9|65402.9|65459.8|65440.2|65393.8|65373.8|742
1583751300000|2020-03-09 10:55:00|65422.5|65402.5|65414.6|65394.6|65441.4|65421.4|65392.7|65372.7|719
1583751600000|2020-03-09 11:00:00|65410.9|65390.9|65417.4|65397.4|65450.1|65430.1|65385.1|65365.1|739
1583751900000|2020-03-09 11:05:00|65416.6|65396.6|65399.7|65379.7|65443.3|65423.3|65399.6|65379.6|707
1583752200000|2020-03-09 11:10:00|65400|65380|65423.4|65403.4|65437.3|65417.3|65398.3|65378.3|751
1583752500000|2020-03-09 11:15:00|65423.9|65403.9|65433.2|65413.2|65449.9|65429.9|65405|65385|788
1583752800000|2020-03-09 11:20:00|65433.4|65413.4|65433.5|65413.5|65449.2|65429.2|65423|65403|786
1583753100000|2020-03-09 11:25:00|65433.3|65413.3|65440.1|65420.1|65452.2|65432.2|65419.7|65399.7|752
1583753400000|2020-03-09 11:30:00|65440.3|65420.3|65441.8|65421.8|65451.8|65431.8|65425.6|65405.6|745
1583753700000|2020-03-09 11:35:00|65441.6|65421.6|65427.4|65407.4|65444.4|65424.4|65416|65396|742
1583754000000|2020-03-09 11:40:00|65427.7|65407.7|65461.2|65441.2|65464.3|65444.3|65419.1|65399.1|750
1583754300000|2020-03-09 11:45:00|65457.4|65437.4|65420.5|65400.5|65490.6|65470.6|65396.2|65376.2|786
1583754600000|2020-03-09 11:50:00|65420.4|65400.4|65433.6|65413.6|65451.9|65431.9|65379.4|65359.4|771
1583754900000|2020-03-09 11:55:00|65433.2|65413.2|65401.4|65381.4|65463.6|65443.6|65373.8|65355.8|800
1583755200000|2020-03-09 12:00:00|65399.5|65379.5|65396.5|65381.5|65416.3|65397.3|65381.2|65361.2|760
1583755500000|2020-03-09 12:05:00|65399.3|65379.3|65342.3|65322.3|65400.8|65380.8|65325.8|65305.8|757
1583755800000|2020-03-09 12:10:00|65342.2|65322.2|65371.3|65351.3|65382.4|65362.4|65326.3|65307.7|742
1583756100000|2020-03-09 12:15:00|65371.5|65351.5|65459.8|65439.8|65465.3|65445.3|65370.6|65350.6|770
1583756400000|2020-03-09 12:20:00|65452.6|65432.6|65459.1|65439.1|65472.3|65452.3|65431.8|65411.8|782
1583756700000|2020-03-09 12:25:00|65459.2|65439.2|65514.9|65494.9|65514.9|65494.9|65428.8|65408.8|778
1583757000000|2020-03-09 12:30:00|65514.8|65494.8|65432.2|65412.2|65521.3|65501.3|65428.9|65408.9|795
1583757300000|2020-03-09 12:35:00|65430.8|65410.8|65416|65396|65458|65438|65403.5|65383.5|798
1583757600000|2020-03-09 12:40:00|65418.1|65398.1|65369|65349|65426.5|65406.5|65363.2|65343.2|762
1583757900000|2020-03-09 12:45:00|65371.2|65351.2|65438.5|65418.5|65439.6|65419.6|65369.6|65350.6|748
1583758200000|2020-03-09 12:50:00|65438.6|65418.6|65388.8|65368.8|65453.9|65433.9|65377|65357|782
1583758500000|2020-03-09 12:55:00|65389.4|65369.4|65326.6|65306.6|65389.5|65369.5|65323.3|65303.3|768
1583758800000|2020-03-09 13:00:00|65326.8|65306.8|65275.1|65255.1|65357|65337|65255.8|65235.8|745
1583759100000|2020-03-09 13:05:00|65274.9|65254.9|65253.7|65233.7|65279.6|65259.6|65225|65205|702
1583759400000|2020-03-09 13:10:00|65253.6|65233.6|65212.4|65192.4|65256.2|65236.2|65197.8|65177.8|785
1583759700000|2020-03-09 13:15:00|65211.2|65191.2|65204.5|65189.5|65235.8|65215.8|65178.5|65158.5|786
1583760000000|2020-03-09 13:20:00|65207.9|65187.9|65156.4|65136.4|65220.4|65201.5|65156.4|65136.4|789
1583760300000|2020-03-09 13:25:00|65156.3|65136.3|65200|65180|65208.9|65188.9|65132|65112|763
1583760600000|2020-03-09 13:30:00|65198.3|65178.3|65112.3|65097.3|65199.8|65179.8|65112.3|65094.3|791
1583760900000|2020-03-09 13:35:00|65112.4|65097.4|65061.7|65041.7|65140.2|65121.8|65057.6|65037.6|801
1583761200000|2020-03-09 13:40:00|65062|65042|65161.1|65141.1|65202.2|65182.2|65048.5|65028.8|797
1583761500000|2020-03-09 13:45:00|65157.6|65137.6|65387.3|65367.3|65497.6|65465.3|65156.7|65136.7|834
1583761800000|2020-03-09 13:50:00|65388.1|65368.1|65471.2|65451.2|65671.3|65651.3|65363.6|65343.6|838
1583762100000|2020-03-09 13:55:00|65475.2|65455.2|65506.2|65486.2|65565.4|65545.4|65455.1|65435.1|842
1583762400000|2020-03-09 14:00:00|65519|65499|65346.6|65326.6|65524.9|65504.9|65346.6|65326.6|826
1583762700000|2020-03-09 14:05:00|65339.6|65319.6|65385.4|65365.4|65506.8|65486.8|65324.3|65304.3|828
1583763000000|2020-03-09 14:10:00|65383.2|65363.2|65351.1|65331.1|65384.8|65364.8|65249.1|65226.7|823
1583763300000|2020-03-09 14:15:00|65351.2|65331.2|65396.8|65376.8|65447.5|65427.5|65350.5|65330.5|823
1583763600000|2020-03-09 14:20:00|65397.1|65377.1|65384.6|65364.6|65399.1|65379.1|65293.3|65273.3|814
1583763900000|2020-03-09 14:25:00|65386.9|65366.9|65408.5|65388.5|65464.4|65444.4|65346.4|65326.4|805
1583764200000|2020-03-09 14:30:00|65409|65389|65430.9|65410.9|65458.7|65438.7|65362|65342|793
1583764500000|2020-03-09 14:35:00|65430|65410|65450.1|65430.1|65462.3|65442.3|65370.7|65350.7|817
1583764800000|2020-03-09 14:40:00|65450.5|65430.5|65442.2|65422.2|65464.1|65444.1|65400.1|65380.1|811
1583765100000|2020-03-09 14:45:00|65441|65421|65375.7|65355.7|65455.9|65435.9|65366.1|65346.1|779
1583765400000|2020-03-09 14:50:00|65375.5|65355.5|65361.9|65341.9|65418|65398|65327.7|65307.7|783
1583765700000|2020-03-09 14:55:00|65362.6|65342.6|65319.9|65299.9|65397.8|65377.8|65297.8|65277.8|800
1583766000000|2020-03-09 15:00:00|65317.5|65297.5|65336.5|65316.5|65348.3|65328.3|65282.1|65262.1|762
1583766300000|2020-03-09 15:05:00|65335.5|65315.5|65300.1|65280.1|65335.5|65315.5|65259.1|65239.1|768
1583766600000|2020-03-09 15:10:00|65300.5|65280.5|65340.9|65320.9|65345.3|65326|65289.5|65271.5|773
1583766900000|2020-03-09 15:15:00|65337.3|65317.3|65280.6|65260.6|65363.3|65343.3|65278.3|65258.8|780
1583767200000|2020-03-09 15:20:00|65280.8|65260.8|65345.9|65325.9|65348.9|65328.9|65259.3|65239.3|749
1583767500000|2020-03-09 15:25:00|65345.8|65325.8|65398.1|65378.1|65403.5|65383.5|65329.7|65309.7|752
1583767800000|2020-03-09 15:30:00|65397.9|65377.9|65371.1|65351.1|65438|65418|65362.3|65342.3|803
1583768100000|2020-03-09 15:35:00|65371.3|65351.3|65372.9|65352.9|65418.5|65398.5|65354.4|65334.4|771
1583768400000|2020-03-09 15:40:00|65373|65353|65400.3|65380.3|65413.4|65393.4|65356.8|65336.8|791
1583768700000|2020-03-09 15:45:00|65400.6|65380.6|65428.9|65408.9|65449.2|65429.2|65380.4|65360.4|784
1583769000000|2020-03-09 15:50:00|65429|65409|65430.5|65410.5|65447.7|65427.7|65413.9|65393.9|787
1583769300000|2020-03-09 15:55:00|65430.1|65410.1|65402.8|65382.8|65433.8|65413.8|65366.2|65346.2|815
1583769600000|2020-03-09 16:00:00|65402.2|65382.2|65385.1|65365.1|65433.9|65415.9|65380.1|65360.1|773
1583769900000|2020-03-09 16:05:00|65385.7|65365.7|65376.7|65356.7|65392.2|65372.5|65346.3|65326.3|794
1583770200000|2020-03-09 16:10:00|65376.8|65356.8|65323.5|65303.5|65376.8|65356.8|65289.5|65269.5|763
1583770500000|2020-03-09 16:15:00|65323.7|65303.7|65292|65272|65325|65305|65248.2|65228.2|774
1583770800000|2020-03-09 16:20:00|65292.5|65272.5|65324.2|65304.2|65363.9|65343.9|65288.1|65268.1|802
1583771100000|2020-03-09 16:25:00|65324.8|65304.8|65286.2|65266.2|65332.9|65312.9|65253.9|65233.9|807
1583771400000|2020-03-09 16:30:00|65286|65266|65182.6|65162.6|65289.5|65269.5|65131|65110.8|829
1583771700000|2020-03-09 16:35:00|65183.7|65163.7|65162.2|65142.2|65189.6|65169.6|65130.1|65110.1|824
1583772000000|2020-03-09 16:40:00|65162.3|65142.3|65147.1|65127.1|65165.1|65145.1|65112.5|65092.5|796
1583772300000|2020-03-09 16:45:00|65147.6|65127.6|65138|65118|65202.2|65182.2|65115.1|65095.1|795
1583772600000|2020-03-09 16:50:00|65137.8|65117.8|65136|65116|65153.6|65133.6|65107.3|65087.3|760
1583772900000|2020-03-09 16:55:00|65134.7|65114.7|65097.3|65077.3|65135.9|65115.9|65082.2|65062.2|761
1583773200000|2020-03-09 17:00:00|65097.2|65077.2|65188.1|65168.1|65210.7|65190.7|65090.4|65072.2|760
1583773500000|2020-03-09 17:05:00|65186.9|65166.9|65237.2|65217.2|65252.4|65232.4|65181.5|65163.7|782
1583773800000|2020-03-09 17:10:00|65237|65217|65201.8|65181.8|65254|65234|65193.8|65173.8|779
1583774100000|2020-03-09 17:15:00|65202|65182|65171.5|65151.5|65203.7|65183.7|65158.7|65138.7|777
1583774400000|2020-03-09 17:20:00|65167.7|65152.7|65148.4|65128.4|65176.7|65159|65139.5|65122.9|739
1583774700000|2020-03-09 17:25:00|65145.7|65125.7|65134.7|65114.7|65160.3|65140.3|65121.2|65101.2|742
1583775000000|2020-03-09 17:30:00|65134.8|65114.8|65147.4|65127.4|65156.3|65136.3|65120.8|65100.8|767
1583775300000|2020-03-09 17:35:00|65146.8|65126.8|65124.9|65104.9|65165.2|65145.2|65120.2|65100.2|732
1583775600000|2020-03-09 17:40:00|65127.1|65107.1|65111.2|65091.2|65138.3|65118.3|65096.9|65076.9|765
1583775900000|2020-03-09 17:45:00|65111.7|65091.7|65141.1|65121.1|65162.3|65142.3|65110.8|65090.8|778
1583776200000|2020-03-09 17:50:00|65141.6|65121.6|65104.8|65084.8|65142|65122.5|65078.7|65058.7|762
1583776500000|2020-03-09 17:55:00|65104.2|65084.2|65141.3|65121.3|65141.3|65121.3|65049.4|65029.4|786
1583776800000|2020-03-09 18:00:00|65141.5|65121.5|65118.3|65098.3|65141.5|65121.5|65095.7|65075.7|777
1583777100000|2020-03-09 18:05:00|65118.1|65098.1|65119.3|65099.3|65150.2|65130.2|65111.4|65091.4|774
1583777400000|2020-03-09 18:10:00|65119.6|65099.6|65238.1|65218.1|65265.3|65245.3|65118.8|65098.8|771
1583777700000|2020-03-09 18:15:00|65238.9|65218.9|65280|65260|65304.9|65284.9|65237.7|65217.7|764
1583778000000|2020-03-09 18:20:00|65279.8|65259.8|65297.4|65277.4|65343.8|65323.8|65279.2|65259.2|743
1583778300000|2020-03-09 18:25:00|65298.2|65278.2|65274.4|65254.4|65306.5|65286.5|65269.6|65249.6|701
1583778600000|2020-03-09 18:30:00|65273.9|65253.9|65134.4|65114.4|65274.2|65254.2|65125.6|65105.6|771
1583778900000|2020-03-09 18:35:00|65133.8|65113.8|65156.1|65136.1|65176.9|65156.9|65126.9|65106.9|767
1583779200000|2020-03-09 18:40:00|65156.2|65136.2|65102.1|65082.1|65156.2|65136.2|65084.4|65064.4|773
1583779500000|2020-03-09 18:45:00|65103.7|65083.7|65140.2|65120.2|65159.1|65139.1|65102.6|65082.6|736
1583779800000|2020-03-09 18:50:00|65140.3|65120.3|65164.2|65144.2|65185.9|65165.9|65135.8|65115.8|764
1583780100000|2020-03-09 18:55:00|65162.2|65142.2|65150|65130|65190.8|65170.8|65136.6|65116.6|770
1583780400000|2020-03-09 19:00:00|65149.6|65129.6|65180.3|65160.3|65188.9|65168.9|65130.8|65110.8|785
1583780700000|2020-03-09 19:05:00|65185.7|65165.7|65160|65140|65224.3|65204.3|65150.1|65130.1|736
1583781000000|2020-03-09 19:10:00|65160.2|65140.2|65144|65124|65160.2|65140.2|65120.7|65100.7|720
1583781300000|2020-03-09 19:15:00|65144.5|65124.5|65188.7|65168.7|65192.9|65172.9|65136.5|65116.5|695
1583781600000|2020-03-09 19:20:00|65188.8|65168.8|65213.7|65193.7|65214.9|65194.9|65187.4|65167.4|665
1583781900000|2020-03-09 19:25:00|65213.9|65193.9|65192|65172|65248.1|65228.1|65186.6|65166.6|708
1583782200000|2020-03-09 19:30:00|65193.9|65173.9|65231.2|65211.2|65235.8|65215.8|65154.6|65134.6|719
1583782500000|2020-03-09 19:35:00|65231.8|65211.8|65289.9|65269.9|65298.8|65278.8|65222.1|65202.1|755
1583782800000|2020-03-09 19:40:00|65285.6|65265.6|65262.3|65242.3|65293|65273|65237.7|65217.7|720
1583783100000|2020-03-09 19:45:00|65262.5|65242.5|65205.2|65185.2|65270.5|65250.5|65202|65182|729
1583783400000|2020-03-09 19:50:00|65205|65185|65156.6|65136.6|65205|65185|65154.1|65134.1|711
1583783700000|2020-03-09 19:55:00|65155.2|65135.2|65203.9|65183.9|65241.1|65221.1|65148.3|65128.3|766
1583784000000|2020-03-09 20:00:00|65211.2|65191.2|65167.1|65147.1|65225.9|65205.9|65163.7|65143.7|684
1583784300000|2020-03-09 20:05:00|65167.6|65147.6|65163.1|65143.1|65169.4|65149.4|65126.8|65106.8|623
1583784600000|2020-03-09 20:10:00|65163.4|65143.4|65137.4|65117.4|65185.9|65165.9|65130.5|65110.5|619
1583784900000|2020-03-09 20:15:00|65137.5|65117.5|65141.1|65121.1|65166.3|65146.3|65136.7|65116.7|600
1583785200000|2020-03-09 20:20:00|65141.4|65121.4|65204.4|65184.4|65234.3|65214.3|65135.1|65115.1|680
1583785500000|2020-03-09 20:25:00|65204.3|65184.3|65212.4|65146.4|65235.1|65184.4|65172.5|65136.3|633
1583785800000|2020-03-09 20:30:00|65210.3|65146.2|65256.8|65191.5|65279.6|65209.9|65209.8|65144.5|559
1583786100000|2020-03-09 20:35:00|65254.9|65191.1|65243.6|65210.2|65317.2|65251.6|65234.1|65160.9|589
1583786400000|2020-03-09 20:40:00|65243.8|65210|65277.1|65245.8|65295.7|65261.1|65243|65209.1|586
1583786700000|2020-03-09 20:45:00|65278.5|65247.8|65262.6|65226.1|65284.9|65250.1|65225.3|65186.2|600
1583787000000|2020-03-09 20:50:00|65262.3|65226.3|65283.8|65246|65283.8|65247.4|65246.2|65213.9|508
1583787300000|2020-03-09 20:55:00|65283.2|65247.8|65262.3|65162.3|65339.6|65286.9|65262.3|65162.3|667
1583787600000|2020-03-09 21:00:00|65263.7|65163.7|65291.8|65191.8|65391.1|65342.3|65258.2|65158.2|222
1583787900000|2020-03-09 21:05:00|65299|65199|65265.7|65223.1|65327.7|65257.3|65263.2|65178.7|346
1583788200000|2020-03-09 21:10:00|65265.8|65222.7|65304.6|65242.7|65314.5|65246.7|65257.3|65220|192
1583788500000|2020-03-09 21:15:00|65276.7|65176.7|65270.1|65170.1|65335.3|65256.2|65238.8|65138.8|437
1583788800000|2020-03-09 21:20:00|65273.6|65173.6|65275.1|65223.1|65315.7|65230.1|65211.9|65111.9|359
1583789100000|2020-03-09 21:25:00|65274.8|65223|65245.1|65145.1|65291.1|65230.2|65215.6|65128.9|313
1583789400000|2020-03-09 21:30:00|65245|65145|65263.8|65163.8|65282.9|65220.5|65210.1|65115.6|396
1583789700000|2020-03-09 21:35:00|65263|65163|65261.4|65191.3|65279.8|65222.9|65230.9|65154.4|425
1583790000000|2020-03-09 21:40:00|65261.3|65191.4|65255.5|65191.3|65266.5|65201|65238.6|65170.6|307
1583790300000|2020-03-09 21:45:00|65258.1|65186.6|65263|65163|65325.7|65225.7|65229.7|65145.6|432
1583790600000|2020-03-09 21:50:00|65251.6|65151.6|65232.8|65132.8|65329.7|65229.7|65214.6|65114.6|332
1583790900000|2020-03-09 21:55:00|65238.1|65138.1|65237.3|65137.3|65316.2|65216.2|65194.2|65094.2|254
1583791200000|2020-03-09 22:00:00|65236.3|65136.3|65273.7|65249.3|65338.4|65253.7|65232.7|65132.7|613
1583791500000|2020-03-09 22:05:00|65270.5|65246.6|65212.8|65191.3|65285.2|65265.1|65211.2|65187.1|533
1583791800000|2020-03-09 22:10:00|65212.3|65190.9|65193.3|65171.6|65212.3|65190.9|65173|65151.4|522
1583792100000|2020-03-09 22:15:00|65194.6|65174.6|65201.6|65180.3|65235.3|65210.2|65191.4|65170.2|502
1583792400000|2020-03-09 22:20:00|65201.5|65180.2|65232|65210.1|65233.8|65211.8|65201.4|65179.5|558
1583792700000|2020-03-09 22:25:00|65233.1|65211.9|65211.9|65191.9|65235.7|65213.3|65211.9|65190.5|534
1583793000000|2020-03-09 22:30:00|65212.6|65191|65209.4|65189.4|65215.5|65192|65181.3|65160.3|605
1583793300000|2020-03-09 22:35:00|65209.9|65187.1|65207.9|65187.9|65247.3|65227.2|65200.3|65179.4|569
1583793600000|2020-03-09 22:40:00|65208|65188|65236.9|65216.9|65238|65218|65187.9|65167.9|458
1583793900000|2020-03-09 22:45:00|65237.5|65217.5|65265.2|65245.2|65276.4|65252.9|65231.1|65210.2|564
1583794200000|2020-03-09 22:50:00|65265.3|65244.5|65276.1|65256.1|65288.2|65268|65258.2|65235.3|589
1583794500000|2020-03-09 22:55:00|65276.6|65255.6|65286.6|65266.6|65292|65272|65274.1|65251.3|578
1583794800000|2020-03-09 23:00:00|65286.4|65266.4|65357.2|65337.2|65357.5|65337.5|65284.9|65264.9|635
1583795100000|2020-03-09 23:05:00|65355.3|65335.3|65352.8|65332.8|65355.5|65335.5|65335|65315|595
1583795400000|2020-03-09 23:10:00|65353|65333|65381.3|65361.3|65391.9|65371.9|65351.3|65331.3|652
1583795700000|2020-03-09 23:15:00|65383.3|65363.3|65373.3|65353.3|65385|65365|65360.7|65340.7|562
1583796000000|2020-03-09 23:20:00|65372.9|65352.9|65384.8|65364.8|65386.1|65366.1|65372|65352|528
1583796300000|2020-03-09 23:25:00|65384.7|65364.7|65392.1|65372.1|65394.6|65374.6|65382.8|65362.8|426
1583796600000|2020-03-09 23:30:00|65391.7|65371.7|65390.6|65370.6|65392.2|65372.2|65379.4|65359.4|479
1583796900000|2020-03-09 23:35:00|65390.9|65370.9|65425.2|65405.2|65425.7|65405.7|65390.4|65370.4|626
1583797200000|2020-03-09 23:40:00|65425.1|65405.1|65486.2|65466.2|65489.1|65469.1|65418.8|65398.8|686
1583797500000|2020-03-09 23:45:00|65489.5|65469.5|65491.7|65471.7|65495.1|65475.1|65458.3|65438.3|670
1583797800000|2020-03-09 23:50:00|65492.2|65472.2|65530.2|65510.2|65536.9|65516.2|65465.2|65445.2|616
1583798100000|2020-03-09 23:55:00|65531|65511|65512.5|65492.5|65535.5|65515.5|65497.7|65477.7|684
1583798400000|2020-03-10 00:00:00|65512.6|65492.6|65498.3|65478.3|65528.7|65508.7|65463.8|65440.7|709
1583798700000|2020-03-10 00:05:00|65496.2|65476.2|65418|65397.3|65496.7|65476.7|65401|65381|699
1583799000000|2020-03-10 00:10:00|65418.9|65398.9|65443.5|65423.5|65452.7|65432.7|65358.3|65338.3|694
1583799300000|2020-03-10 00:15:00|65443.9|65423.9|65481.9|65461.9|65489.3|65469.3|65443.9|65423.9|647
1583799600000|2020-03-10 00:20:00|65482.4|65461.6|65499.9|65479.9|65500.9|65480.9|65472.5|65452.5|619
1583799900000|2020-03-10 00:25:00|65499.5|65479.5|65485|65465|65500.4|65480.4|65479.6|65459.6|532
1583800200000|2020-03-10 00:30:00|65485.2|65465.2|65502.1|65482.1|65510.3|65490.3|65483.8|65463.8|492
1583800500000|2020-03-10 00:35:00|65502.2|65482.2|65504.4|65484.4|65513.9|65493.9|65490.3|65470.3|564
1583800800000|2020-03-10 00:40:00|65504.2|65484.2|65518|65498|65520|65500|65502.8|65482.8|573
1583801100000|2020-03-10 00:45:00|65519|65499|65550.6|65530.6|65551.1|65531.1|65510.2|65490.2|634
1583801400000|2020-03-10 00:50:00|65550.4|65530.4|65597.6|65577.6|65635.4|65615.4|65548.4|65528.4|692
1583801700000|2020-03-10 00:55:00|65597|65577|65589.9|65569.9|65618.3|65598.3|65570.5|65550.5|759
1583802000000|2020-03-10 01:00:00|65591.9|65571.9|65648.7|65628.7|65664.6|65644.6|65579.6|65559.6|741
1583802300000|2020-03-10 01:05:00|65653.1|65633.1|65600.2|65580.2|65653.1|65633.1|65575.2|65555.2|707
1583802600000|2020-03-10 01:10:00|65599.8|65579.8|65552.5|65532.5|65599.8|65579.8|65532.9|65512.9|675
1583802900000|2020-03-10 01:15:00|65553.5|65533.5|65536.4|65516.4|65562.4|65542.4|65525.6|65505.6|629
1583803200000|2020-03-10 01:20:00|65536.9|65516.9|65585.3|65565.3|65593|65572.7|65528.3|65508.3|683
1583803500000|2020-03-10 01:25:00|65584.8|65564.8|65576.5|65556.5|65614.8|65594.8|65570.8|65550.8|565
1583803800000|2020-03-10 01:30:00|65578.1|65558.1|65531|65511|65591.6|65571.6|65529.7|65509.7|592
1583804100000|2020-03-10 01:35:00|65531.5|65511.5|65535.3|65515.3|65562.1|65542.1|65530.9|65510.9|593
1583804400000|2020-03-10 01:40:00|65536|65516|65483.9|65463.9|65539.3|65519.3|65483.6|65463.6|647
1583804700000|2020-03-10 01:45:00|65484|65464|65488.9|65468.9|65496|65476|65472.2|65452.2|634
1583805000000|2020-03-10 01:50:00|65490.9|65470.9|65472.3|65452.3|65499.4|65479.4|65462|65442|595
1583805300000|2020-03-10 01:55:00|65472.2|65452.2|65458.8|65438.8|65474|65454|65418|65398|643
1583805600000|2020-03-10 02:00:00|65458.6|65438.6|65449.2|65429.2|65469.4|65449.4|65439.8|65419.8|632
1583805900000|2020-03-10 02:05:00|65448.9|65428.9|65468.3|65448.3|65468.8|65448.8|65418.6|65398.6|625
1583806200000|2020-03-10 02:10:00|65468.5|65448.5|65487.6|65467.6|65488.9|65468.9|65458.4|65438.4|569
1583806500000|2020-03-10 02:15:00|65487.8|65467.8|65505.3|65485.3|65507.6|65487.6|65473.1|65453.1|597
1583806800000|2020-03-10 02:20:00|65505.5|65485.5|65511.4|65491.4|65513.5|65493.5|65492.9|65472.9|584
1583807100000|2020-03-10 02:25:00|65512.3|65492.3|65510.7|65490.7|65514.3|65494.3|65501.7|65481.7|546
1583807400000|2020-03-10 02:30:00|65510.5|65490.5|65501.1|65481.1|65512|65492|65487.1|65467.1|553
1583807700000|2020-03-10 02:35:00|65501.4|65481.4|65459.7|65439.7|65503.4|65483.4|65459|65439|553
1583808000000|2020-03-10 02:40:00|65459.6|65439.6|65470.1|65450.1|65477.2|65457.2|65450.6|65430.6|512
1583808300000|2020-03-10 02:45:00|65469.9|65449.9|65468.1|65448.1|65473.7|65453.7|65458.1|65438.1|449
1583808600000|2020-03-10 02:50:00|65468.2|65448.2|65449.7|65429.7|65468.5|65448.5|65449.2|65429.2|443
1583808900000|2020-03-10 02:55:00|65449.9|65429.9|65443.7|65423.7|65456.2|65436.2|65442|65422|441
1583809200000|2020-03-10 03:00:00|65444|65424|65429.3|65409.3|65446.3|65426.3|65424.3|65404.3|515
1583809500000|2020-03-10 03:05:00|65429|65409|65421.1|65401.1|65429.3|65409.3|65415.3|65395.3|493
1583809800000|2020-03-10 03:10:00|65421.8|65401.8|65456.6|65436.6|65456.7|65436.7|65421.5|65401.5|516
1583810100000|2020-03-10 03:15:00|65456.5|65436.5|65479.3|65459.3|65480.1|65460.1|65452.7|65432.7|544
1583810400000|2020-03-10 03:20:00|65479.4|65459.4|65450.5|65430.5|65484|65464|65450|65430|574
1583810700000|2020-03-10 03:25:00|65450.6|65430.6|65453.2|65433.2|65456.8|65436.8|65443.3|65423.3|452
1583811000000|2020-03-10 03:30:00|65452.9|65432.9|65431.8|65411.8|65454|65434|65420.3|65400.3|507
1583811300000|2020-03-10 03:35:00|65431.7|65411.7|65459.4|65439.4|65459.9|65439.9|65431.6|65411.6|524
1583811600000|2020-03-10 03:40:00|65460|65440|65477.5|65457.5|65486.9|65466.9|65455.7|65435.7|539
1583811900000|2020-03-10 03:45:00|65477.4|65457.4|65541.6|65521.6|65552.4|65532.4|65475.9|65455.9|664
1583812200000|2020-03-10 03:50:00|65541.5|65521.5|65545.1|65525.1|65547.1|65527.1|65528.5|65508.5|622
1583812500000|2020-03-10 03:55:00|65545.2|65525.2|65526.3|65506.3|65561.8|65541.8|65525.3|65505.3|611
1583812800000|2020-03-10 04:00:00|65526.8|65506.8|65531.9|65511.9|65546.6|65526.6|65512.5|65492.5|650
1583813100000|2020-03-10 04:05:00|65531.8|65511.8|65520.7|65500.7|65556|65536|65509.3|65489.3|639
1583813400000|2020-03-10 04:10:00|65520.6|65500.6|65517.6|65497.6|65531|65511|65503.1|65483.1|587
1583813700000|2020-03-10 04:15:00|65518|65498|65523.4|65503.4|65536.8|65516.8|65508.8|65488.8|592
1583814000000|2020-03-10 04:20:00|65523.3|65503.3|65540.9|65520.9|65549|65529|65520.2|65500.2|596
1583814300000|2020-03-10 04:25:00|65541.1|65521.1|65592.2|65572.2|65605.6|65585.6|65533.6|65513.6|677
1583814600000|2020-03-10 04:30:00|65592.3|65572.3|65592.8|65572.8|65622.1|65602.1|65566.4|65546.4|691
1583814900000|2020-03-10 04:35:00|65592.9|65572.9|65594.2|65574.2|65616.5|65596.5|65572.7|65552.7|541
1583815200000|2020-03-10 04:40:00|65594.1|65574.1|65579.5|65559.5|65596|65576|65560.6|65540.6|562
1583815500000|2020-03-10 04:45:00|65579.8|65559.8|65586.1|65566.1|65603.6|65583.6|65579.7|65559.7|509
1583815800000|2020-03-10 04:50:00|65586.2|65566.2|65586.8|65566.8|65594.9|65574.9|65582.8|65562.8|516
1583816100000|2020-03-10 04:55:00|65586.7|65566.7|65640.8|65620.8|65646.7|65626.7|65586.7|65566.7|599
1583816400000|2020-03-10 05:00:00|65640.9|65620.9|65681.7|65661.7|65686.1|65666.1|65631.3|65611.3|670
1583816700000|2020-03-10 05:05:00|65681.2|65661.2|65740|65720|65752.1|65732.1|65681|65661|741
1583817000000|2020-03-10 05:10:00|65739.9|65719.9|65727.8|65707.8|65752.4|65732.4|65720.3|65700.3|708
1583817300000|2020-03-10 05:15:00|65727.5|65707.5|65733.8|65713.8|65753.3|65733.3|65726.9|65706.9|736
1583817600000|2020-03-10 05:20:00|65733.9|65713.9|65738.9|65718.9|65754.4|65734.4|65721.2|65701.2|709
1583817900000|2020-03-10 05:25:00|65739.5|65719.5|65772.2|65752.2|65778.8|65758.8|65739.5|65719.5|696
1583818200000|2020-03-10 05:30:00|65772|65752|65801|65781|65856.4|65836.4|65771.6|65751.6|746
1583818500000|2020-03-10 05:35:00|65801.2|65781.2|65765.5|65745.5|65801.7|65781.7|65752.6|65732.6|653
1583818800000|2020-03-10 05:40:00|65765.2|65745.2|65726.4|65706.4|65782.9|65762.9|65723|65703|635
1583819100000|2020-03-10 05:45:00|65727.2|65707.2|65748.2|65728.2|65774.4|65754.4|65720|65700|664
1583819400000|2020-03-10 05:50:00|65747.2|65727.2|65779.7|65759.7|65787.3|65767.3|65736.5|65716.5|652
1583819700000|2020-03-10 05:55:00|65779.9|65759.9|65834.3|65814.3|65887.4|65867.4|65778.6|65758.6|768
1583820000000|2020-03-10 06:00:00|65834.9|65814.9|65759.8|65739.8|65841.4|65821.4|65738|65718|796
1583820300000|2020-03-10 06:05:00|65760.2|65740.2|65673.9|65653.9|65771.5|65751.5|65673.7|65653.7|756
1583820600000|2020-03-10 06:10:00|65672.9|65652.9|65684|65664|65703.5|65683.5|65646.9|65626.9|741
1583820900000|2020-03-10 06:15:00|65685.5|65665.5|65672|65652|65691.2|65671.2|65654.8|65634.8|747
1583821200000|2020-03-10 06:20:00|65672.2|65652.2|65692.8|65672.8|65704.1|65684.1|65668.7|65648.7|677
1583821500000|2020-03-10 06:25:00|65692.9|65672.9|65733.6|65713.6|65748.7|65728.7|65690.7|65670.7|676
1583821800000|2020-03-10 06:30:00|65733.8|65713.8|65775.8|65755.8|65794.3|65774.3|65733.8|65713.8|726
1583822100000|2020-03-10 06:35:00|65775.3|65755.3|65772.6|65752.6|65783.8|65763.8|65742.7|65722.7|632
1583822400000|2020-03-10 06:40:00|65772.9|65752.9|65791.6|65771.6|65812.3|65792.3|65767.5|65747.5|716
1583822700000|2020-03-10 06:45:00|65794.4|65774.4|65735.6|65715.6|65801.8|65781.8|65724.8|65704.8|731
1583823000000|2020-03-10 06:50:00|65736|65716|65737.9|65717.9|65769.1|65749.1|65725.7|65705.7|738
1583823300000|2020-03-10 06:55:00|65746.9|65726.9|65845.8|65823.6|65851.6|65831.6|65737.2|65717.2|769
1583823600000|2020-03-10 07:00:00|65837.6|65814.5|65790.2|65770.2|65862.1|65839.4|65778.1|65758.1|839
1583823900000|2020-03-10 07:05:00|65789.5|65769.5|65744.9|65724.9|65791.1|65771.1|65736.3|65716.3|802
1583824200000|2020-03-10 07:10:00|65745.7|65725.7|65806.9|65786.9|65815.4|65795.4|65745.7|65725.7|743
1583824500000|2020-03-10 07:15:00|65806.8|65786.8|65759.4|65739.4|65820.9|65800.9|65759.4|65739.4|685
1583824800000|2020-03-10 07:20:00|65759.5|65739.5|65755|65735|65768|65748|65725.5|65705.5|755
1583825100000|2020-03-10 07:25:00|65755.1|65735.1|65735.4|65715.4|65762|65742|65705.9|65685.9|786
1583825400000|2020-03-10 07:30:00|65734.6|65714.6|65791.8|65771.8|65806|65786|65723.1|65703.1|773
1583825700000|2020-03-10 07:35:00|65794.2|65774.2|65801|65781|65840.9|65820.9|65794.2|65774.2|765
1583826000000|2020-03-10 07:40:00|65800.9|65780.9|65707.7|65687.7|65800.9|65780.9|65698.3|65678.3|763
1583826300000|2020-03-10 07:45:00|65707.9|65687.9|65702.2|65682.2|65732.9|65712.9|65677.8|65657.8|758
1583826600000|2020-03-10 07:50:00|65702|65682|65657|65637|65702|65682|65641|65621|775
1583826900000|2020-03-10 07:55:00|65660|65640|65632.4|65612.4|65675.4|65655.4|65608.6|65588.6|774
1583827200000|2020-03-10 08:00:00|65635.9|65615.9|65593.6|65573.6|65635.9|65615.9|65556.6|65536.6|791
1583827500000|2020-03-10 08:05:00|65590.8|65570.8|65587.8|65567.8|65616.1|65596.1|65551.2|65531.2|791
1583827800000|2020-03-10 08:10:00|65587.6|65567.6|65565.1|65545.1|65610.3|65590.3|65521.6|65501.6|771
1583828100000|2020-03-10 08:15:00|65564.1|65544.1|65611.8|65591.8|65626.5|65606.5|65547.1|65527.1|763
1583828400000|2020-03-10 08:20:00|65612.1|65592.1|65643.3|65623.3|65645.6|65625.6|65560.3|65540.3|782
1583828700000|2020-03-10 08:25:00|65643.4|65623.4|65601.9|65581.9|65644.2|65624.2|65564.6|65544.6|771
1583829000000|2020-03-10 08:30:00|65602|65582|65581.7|65561.7|65625.3|65605.3|65572.5|65552.5|774
1583829300000|2020-03-10 08:35:00|65581.3|65561.3|65609.6|65589.6|65625.4|65605.4|65566.3|65546.3|999
1583829600000|2020-03-10 08:40:00|65611.4|65591.4|65665.8|65645.8|65670|65650|65608.1|65588.1|1036
1583829900000|2020-03-10 08:45:00|65667.9|65647.9|65699.7|65679.7|65705.1|65686.3|65655.2|65635.2|996
1583830200000|2020-03-10 08:50:00|65694.6|65679.6|65735.3|65715.3|65750.4|65730.4|65676.3|65656.3|1008
1583830500000|2020-03-10 08:55:00|65735.6|65715.6|65772.8|65752.8|65786.4|65766.4|65731|65712.6|1026
1583830800000|2020-03-10 09:00:00|65773.4|65753.4|65812.7|65792.7|65814.5|65795.9|65755|65735|1048
1583831100000|2020-03-10 09:05:00|65812.9|65792.9|65757.9|65737.9|65814|65794|65740.1|65720.1|934
1583831400000|2020-03-10 09:10:00|65757.7|65737.7|65715.1|65695.1|65767.6|65747.6|65697.1|65677.1|933
1583831700000|2020-03-10 09:15:00|65715.3|65695.3|65741.4|65721.4|65752.1|65732.1|65701.2|65681.2|749
1583832000000|2020-03-10 09:20:00|65741.3|65721.3|65775|65755|65779.2|65759.2|65728.7|65708.7|754
1583832300000|2020-03-10 09:25:00|65774.4|65754.4|65799.4|65779.4|65816.6|65796.6|65768.8|65748.8|748
1583832600000|2020-03-10 09:30:00|65800.3|65780.3|65794.8|65774.8|65802.1|65782.1|65773.6|65756.2|766
1583832900000|2020-03-10 09:35:00|65793.1|65773.1|65814.8|65794.8|65841.4|65821.4|65791|65773.1|752
1583833200000|2020-03-10 09:40:00|65816.7|65796.7|65854.3|65834.3|65860.9|65840.9|65814.3|65794.3|722
1583833500000|2020-03-10 09:45:00|65854.1|65834.1|65817.2|65802.2|65871.5|65851.5|65817.2|65798.5|750
1583833800000|2020-03-10 09:50:00|65818.3|65798.3|65800.6|65780.6|65853.9|65833.9|65797.4|65777.4|755
1583834100000|2020-03-10 09:55:00|65800.8|65780.8|65824.4|65804.4|65832.7|65813|65786.9|65766.9|687
1583834400000|2020-03-10 10:00:00|65824.2|65804.2|65820.5|65800.5|65841.4|65821.4|65811.2|65791.2|728
1583834700000|2020-03-10 10:05:00|65822.8|65802.8|65840.9|65820.9|65857.4|65837.4|65807.6|65787.6|710
1583835000000|2020-03-10 10:10:00|65838.6|65818.6|65850.4|65830.4|65868.2|65848.2|65837.1|65817.1|675
1583835300000|2020-03-10 10:15:00|65850|65830|65836.8|65816.8|65855.3|65835.3|65809.8|65791.2|722
1583835600000|2020-03-10 10:20:00|65837.4|65817.4|65810.6|65790.6|65847.7|65827.7|65804.9|65786.3|714
1583835900000|2020-03-10 10:25:00|65810.4|65790.4|65815.2|65795.2|65830.6|65812.5|65791.9|65771.9|735
1583836200000|2020-03-10 10:30:00|65814.7|65794.7|65874.5|65854.5|65878.7|65858.7|65808.4|65788.4|751
1583836500000|2020-03-10 10:35:00|65874.2|65854.2|65884.3|65864.3|65885.2|65865.2|65850.4|65830.4|755
1583836800000|2020-03-10 10:40:00|65883.2|65863.2|65885.2|65865.2|65893.5|65873.5|65859.8|65841.6|753
1583837100000|2020-03-10 10:45:00|65887|65867|65902.6|65882.6|65913.7|65894.9|65884.3|65864.3|751
1583837400000|2020-03-10 10:50:00|65902.8|65882.8|65821.3|65801.3|65911.3|65891.3|65820.9|65800.9|773
1583837700000|2020-03-10 10:55:00|65821.2|65801.2|65814|65794|65869.3|65849.3|65808.5|65788.5|711
1583838000000|2020-03-10 11:00:00|65813.3|65793.3|65794.8|65774.8|65830.4|65810.4|65791.8|65774.3|754
1583838300000|2020-03-10 11:05:00|65794.9|65774.9|65808.6|65788.6|65824.6|65804.6|65778.6|65758.8|743
1583838600000|2020-03-10 11:10:00|65808.4|65788.4|65818.7|65798.7|65832.5|65812.5|65805.9|65785.9|741
1583838900000|2020-03-10 11:15:00|65818.8|65798.8|65812.5|65792.5|65858.8|65838.8|65807|65787|737
1583839200000|2020-03-10 11:20:00|65812.4|65792.4|65770.7|65750.7|65814|65794|65768.5|65748.5|732
1583839500000|2020-03-10 11:25:00|65774.3|65754.3|65757.9|65737.9|65781.7|65761.7|65740.3|65720.3|787
1583839800000|2020-03-10 11:30:00|65757.8|65737.8|65775.2|65755.2|65789.1|65769.1|65747.6|65727.6|735
1583840100000|2020-03-10 11:35:00|65775.3|65755.3|65825.8|65805.8|65831.2|65811.2|65770.7|65750.7|737
1583840400000|2020-03-10 11:40:00|65824.5|65804.5|65833.7|65813.7|65838|65818|65809.7|65789.7|694
1583840700000|2020-03-10 11:45:00|65833.8|65813.8|65801.2|65781.2|65834.8|65814.8|65798.6|65778.6|731
1583841000000|2020-03-10 11:50:00|65802.8|65782.8|65766.6|65746.6|65802.8|65782.8|65756.1|65736.1|714
1583841300000|2020-03-10 11:55:00|65763.7|65743.7|65773.8|65753.8|65784.2|65764.2|65739.5|65719.5|737
1583841600000|2020-03-10 12:00:00|65771.1|65751.1|65797.8|65777.8|65798|65778|65758.1|65738.1|728
1583841900000|2020-03-10 12:05:00|65797.5|65777.5|65659.8|65639.8|65805.8|65785.8|65654.5|65634.5|786
1583842200000|2020-03-10 12:10:00|65660.5|65640.5|65693.1|65673.1|65718|65698|65636.2|65616.2|810
1583842500000|2020-03-10 12:15:00|65693|65673|65670.3|65650.3|65716.5|65696.5|65639.2|65619.2|796
1583842800000|2020-03-10 12:20:00|65673.3|65653.3|65670.5|65650.5|65684.7|65664.7|65651|65631|763
1583843100000|2020-03-10 12:25:00|65669|65649|65641.8|65621.8|65681.2|65661.2|65631.7|65611.7|767
1583843400000|2020-03-10 12:30:00|65641.2|65621.2|65611.5|65591.5|65651.6|65631.6|65603.3|65585.6|752
1583843700000|2020-03-10 12:35:00|65611.7|65591.7|65671.9|65651.9|65671.9|65651.9|65608.2|65588.2|758
1583844000000|2020-03-10 12:40:00|65672.3|65652.3|65630.1|65610.1|65706.9|65686.9|65618.9|65601|796
1583844300000|2020-03-10 12:45:00|65630.4|65610.4|65629.2|65609.2|65643.1|65623.1|65609.8|65589.8|794
1583844600000|2020-03-10 12:50:00|65630.3|65610.3|65672.8|65652.8|65700.9|65680.9|65630.1|65610.1|816
1583844900000|2020-03-10 12:55:00|65673.5|65653.5|65662.8|65642.8|65699.8|65680|65654|65634|777
1583845200000|2020-03-10 13:00:00|65664.9|65644.9|65633.2|65613.2|65686.4|65666.4|65633.2|65613.2|789
1583845500000|2020-03-10 13:05:00|65633.1|65613.1|65618.2|65598.2|65657.7|65637.7|65613.7|65593.7|743
1583845800000|2020-03-10 13:10:00|65618.6|65598.6|65607.5|65587.5|65630.9|65613.9|65604.4|65584.9|740
1583846100000|2020-03-10 13:15:00|65605.6|65585.6|65671.9|65651.9|65674.3|65654.3|65583|65563|765
1583846400000|2020-03-10 13:20:00|65671.1|65651.1|65681.1|65661.1|65711.3|65691.3|65652.2|65634.4|794
1583846700000|2020-03-10 13:25:00|65681.3|65661.3|65716.9|65696.9|65720.3|65700.3|65648.6|65628.6|774
1583847000000|2020-03-10 13:30:00|65716.8|65696.8|65717.5|65697.5|65731.1|65711.1|65668.6|65648.6|817
1583847300000|2020-03-10 13:35:00|65719.9|65699.9|65710.9|65690.9|65721.7|65701.7|65651.6|65631.6|800
1583847600000|2020-03-10 13:40:00|65710.8|65690.8|65708|65688|65736.4|65716.4|65694.6|65674.6|776
1583847900000|2020-03-10 13:45:00|65708.1|65688.1|65710.3|65690.3|65731.9|65712.1|65675.5|65655.5|776
1583848200000|2020-03-10 13:50:00|65709.5|65689.5|65713.7|65693.7|65732|65712|65687.3|65667.4|762
1583848500000|2020-03-10 13:55:00|65713.9|65693.9|65711|65691|65742.8|65722.8|65690.3|65670.3|791
1583848800000|2020-03-10 14:00:00|65711.5|65691.5|65727.4|65707.4|65750.9|65731.5|65682.5|65663.2|772
1583849100000|2020-03-10 14:05:00|65728|65708|65759.3|65739.3|65767.2|65749.2|65708.3|65688.3|769
1583849400000|2020-03-10 14:10:00|65759.1|65739.1|65791.7|65771.7|65793|65776|65756.8|65736.8|780
1583849700000|2020-03-10 14:15:00|65791.4|65771.4|65805.1|65785.1|65824.8|65804.8|65775.1|65756.9|790
1583850000000|2020-03-10 14:20:00|65802.9|65787.9|65771.8|65751.8|65838|65818|65759.3|65739.3|755
1583850300000|2020-03-10 14:25:00|65771.6|65751.6|65789.6|65769.6|65796.5|65779|65739.5|65720|723
1583850600000|2020-03-10 14:30:00|65788.4|65768.4|65774|65754|65788.4|65768.4|65746.9|65729.1|763
1583850900000|2020-03-10 14:35:00|65774.1|65754.1|65776.5|65756.5|65807.9|65787.9|65752.3|65732.3|761
1583851200000|2020-03-10 14:40:00|65775|65755|65774.3|65754.3|65782.6|65762.6|65718.2|65698.2|758
1583851500000|2020-03-10 14:45:00|65774.7|65754.7|65743.2|65723.2|65802.1|65782.1|65731.2|65711.2|767
1583851800000|2020-03-10 14:50:00|65744.3|65724.3|65727|65707|65755.4|65735.4|65711.6|65691.6|768
1583852100000|2020-03-10 14:55:00|65725.7|65705.7|65730.8|65710.8|65782.9|65762.9|65710.7|65690.7|771
1583852400000|2020-03-10 15:00:00|65727.4|65707.4|65743.3|65728.3|65750.9|65731.7|65692.8|65672.8|790
1583852700000|2020-03-10 15:05:00|65742.9|65727.9|65779.7|65759.7|65787|65767|65709.8|65689.8|771
1583853000000|2020-03-10 15:10:00|65779.8|65759.8|65761|65741|65784.1|65764.1|65749.1|65729.1|740
1583853300000|2020-03-10 15:15:00|65761.2|65741.2|65757.4|65737.4|65769.6|65749.6|65734.5|65714.5|764
1583853600000|2020-03-10 15:20:00|65756.5|65736.5|65663.8|65643.8|65770.5|65750.5|65662.8|65642.8|783
1583853900000|2020-03-10 15:25:00|65663.2|65643.2|65652.3|65632.3|65693.4|65673.4|65641.7|65621.7|804
1583854200000|2020-03-10 15:30:00|65652.9|65632.9|65666.7|65646.7|65688.5|65668.5|65646.9|65626.9|780
1583854500000|2020-03-10 15:35:00|65666.3|65646.3|65674.6|65654.6|65696.1|65676.1|65659.4|65639.4|780
1583854800000|2020-03-10 15:40:00|65675|65655|65713.5|65693.5|65747.4|65727.4|65672.1|65652.1|800
1583855100000|2020-03-10 15:45:00|65713.4|65693.4|65734.6|65714.6|65758.7|65738.7|65698.8|65678.8|795
1583855400000|2020-03-10 15:50:00|65734.5|65714.5|65760.1|65740.1|65767.9|65747.9|65720.1|65700.1|759
1583855700000|2020-03-10 15:55:00|65762.8|65742.8|65896.2|65876.2|65925.6|65905.6|65761.6|65741.6|815
1583856000000|2020-03-10 16:00:00|65895.6|65875.6|65814.7|65794.7|65905.9|65885.9|65809.6|65789.6|809
1583856300000|2020-03-10 16:05:00|65816.6|65796.6|65847.2|65827.2|65892.2|65872.2|65799.9|65779.9|808
1583856600000|2020-03-10 16:10:00|65849|65829|65916.6|65896.6|65920.4|65900.4|65843.5|65823.5|805
1583856900000|2020-03-10 16:15:00|65915.7|65895.7|65934.2|65914.2|66046.6|66026.6|65888.7|65868.7|819
1583857200000|2020-03-10 16:20:00|65933.8|65913.8|66005.7|65985.7|66017.2|65997.2|65926|65906|818
1583857500000|2020-03-10 16:25:00|66005.1|65985.1|65916.4|65896.4|66018.9|65998.9|65916.4|65896.4|803
1583857800000|2020-03-10 16:30:00|65914.6|65894.6|65928.1|65908.1|65940.1|65920.1|65893.2|65873.2|802
1583858100000|2020-03-10 16:35:00|65928.7|65908.7|65999|65979|66008.2|65988.2|65920|65900|800
1583858400000|2020-03-10 16:40:00|65999.3|65979.3|66022|66002|66087.1|66067.1|65980.1|65960.1|792
1583858700000|2020-03-10 16:45:00|66024.8|66004.8|66091.4|66071.4|66106.7|66086.7|66014.7|65994.7|806
1583859000000|2020-03-10 16:50:00|66088.7|66068.7|66128.3|66108.3|66164.6|66144.6|66057.8|66037.8|801
1583859300000|2020-03-10 16:55:00|66126.3|66106.3|66109.7|66089.7|66146.8|66126.8|66080.1|66060.1|813
1583859600000|2020-03-10 17:00:00|66109.2|66089.2|66085.4|66065.4|66119.1|66099.1|66063.2|66043.2|801
1583859900000|2020-03-10 17:05:00|66085.8|66065.8|66106.8|66086.8|66125.7|66105.7|66059.1|66039.1|775
1583860200000|2020-03-10 17:10:00|66107.1|66087.1|66085.8|66065.8|66108.7|66088.7|66060.7|66042.4|783
1583860500000|2020-03-10 17:15:00|66086.3|66066.3|66082.8|66062.8|66108.1|66088.1|66043.5|66023.8|781
1583860800000|2020-03-10 17:20:00|66083|66063|66083.8|66063.8|66116.5|66096.5|66055.3|66037.2|784
1583861100000|2020-03-10 17:25:00|66083.5|66063.5|66067.2|66047.2|66083.5|66064.9|66034.7|66015.1|773
1583861400000|2020-03-10 17:30:00|66066.6|66046.6|66092.4|66072.4|66095.8|66075.8|66059.6|66039.6|774
1583861700000|2020-03-10 17:35:00|66092.2|66072.2|66045.8|66025.8|66111.9|66091.9|66036.7|66016.7|773
1583862000000|2020-03-10 17:40:00|66044.9|66024.9|66026.8|66006.8|66062.9|66042.9|65999.9|65979.9|757
1583862300000|2020-03-10 17:45:00|66025.8|66005.8|66024.5|66004.5|66032.9|66012.9|65994.4|65974.4|732
1583862600000|2020-03-10 17:50:00|66024.7|66004.7|66020.2|66000.2|66039.3|66019.3|66006.5|65986.5|719
1583862900000|2020-03-10 17:55:00|66017.4|65997.4|66048.3|66028.3|66057.4|66037.4|65981.9|65961.9|762
1583863200000|2020-03-10 18:00:00|66052.6|66032.6|66017.4|65997.4|66052.7|66032.7|65983.2|65963.2|768
1583863500000|2020-03-10 18:05:00|66016.8|65996.8|66053.5|66033.5|66060.4|66040.4|65963.3|65943.3|770
1583863800000|2020-03-10 18:10:00|66053|66033|66078.3|66058.3|66101|66081|66031|66011|788
1583864100000|2020-03-10 18:15:00|66078|66058|66125.2|66105.2|66128.5|66108.5|66072.5|66052.5|758
1583864400000|2020-03-10 18:20:00|66125.6|66105.6|66128.1|66108.1|66155.5|66135.5|66111.4|66091.4|766
1583864700000|2020-03-10 18:25:00|66128|66108|66134|66114|66163.1|66143.1|66088.5|66068.5|782
1583865000000|2020-03-10 18:30:00|66130.6|66110.6|66126|66106|66142.2|66122.2|66113.5|66093.5|734
1583865300000|2020-03-10 18:35:00|66126.4|66106.4|66152.4|66132.4|66165.9|66145.9|66124.1|66104.9|724
1583865600000|2020-03-10 18:40:00|66152.1|66132.1|66197.1|66177.1|66197.8|66181|66147.5|66127.5|729
1583865900000|2020-03-10 18:45:00|66197|66177|66208.8|66188.8|66214.7|66194.7|66160.1|66140.1|762
1583866200000|2020-03-10 18:50:00|66209.1|66189.1|66214.6|66194.6|66227.4|66207.8|66202.7|66183.5|777
1583866500000|2020-03-10 18:55:00|66214.5|66194.5|66170.4|66150.4|66214.8|66194.8|66155.4|66135.4|774
1583866800000|2020-03-10 19:00:00|66173.1|66153.1|66194.7|66174.7|66229.5|66209.5|66173.1|66153.1|777
1583867100000|2020-03-10 19:05:00|66189.1|66174.1|66201.3|66181.3|66222.7|66202.7|66169.8|66149.8|775
1583867400000|2020-03-10 19:10:00|66201|66181|66250.2|66230.2|66265.7|66247.5|66200.9|66180.9|798
1583867700000|2020-03-10 19:15:00|66249.7|66229.7|66249.6|66229.6|66266.4|66246.4|66223.8|66203.8|798
1583868000000|2020-03-10 19:20:00|66248.3|66228.3|66235.6|66215.6|66290.6|66270.6|66228.4|66210.5|791
1583868300000|2020-03-10 19:25:00|66236.8|66216.8|66160|66140|66242.3|66222.3|66153.9|66133.9|756
1583868600000|2020-03-10 19:30:00|66160.8|66140.8|66139.8|66119.8|66194|66174|66136.2|66116.2|786
1583868900000|2020-03-10 19:35:00|66140|66120|66195.3|66175.3|66205.3|66185.3|66137.1|66117.1|759
1583869200000|2020-03-10 19:40:00|66196.3|66176.3|66153.5|66133.5|66203.9|66183.9|66147.4|66127.4|766
1583869500000|2020-03-10 19:45:00|66154|66134|66159.8|66139.8|66174.9|66156.2|66138.8|66118.8|734
1583869800000|2020-03-10 19:50:00|66156.8|66136.8|66187.3|66167.3|66192.5|66172.5|66156.8|66136.8|720
1583870100000|2020-03-10 19:55:00|66187.4|66167.4|66141.3|66121.3|66225.6|66205.6|66129.2|66109.2|765
1583870400000|2020-03-10 20:00:00|66143.3|66123.3|66131.3|66111.3|66164.1|66144.1|66122.7|66105.6|677
1583870700000|2020-03-10 20:05:00|66131.4|66111.4|66116.3|66096.3|66133.8|66113.8|66110.5|66090.5|568
1583871000000|2020-03-10 20:10:00|66116.2|66096.2|66101.4|66081.4|66116.8|66096.8|66101.4|66081.4|544
1583871300000|2020-03-10 20:15:00|66101.1|66081.1|66143.7|66123.7|66148.3|66128.3|66101|66081|549
1583871600000|2020-03-10 20:20:00|66143.5|66123.5|66193.2|66173.2|66196|66176|66136.7|66116.7|549
1583871900000|2020-03-10 20:25:00|66192.7|66172.7|66206.1|66186.1|66215.5|66195.5|66172.1|66152.1|628
1583872200000|2020-03-10 20:30:00|66206.5|66186.5|66230.6|66210.6|66246|66226|66202|66182|513
1583872500000|2020-03-10 20:35:00|66234.4|66214.4|66220.3|66200.3|66243.3|66223.3|66218|66198|471
1583872800000|2020-03-10 20:40:00|66220.2|66200.2|66237.9|66217.9|66240.1|66220.1|66219.1|66199.1|508
1583873100000|2020-03-10 20:45:00|66238.3|66218.3|66223.3|66203.3|66246.7|66226.7|66221.7|66201.7|469
1583873400000|2020-03-10 20:50:00|66223.2|66203.2|66242.9|66222.9|66246.6|66226.6|66222.8|66202.8|481
1583873700000|2020-03-10 20:55:00|66243|66223|66264|66228.5|66267.9|66247.9|66234.3|66213.1|623
1583874000000|2020-03-10 21:00:00|66273.8|66229.3|66254.3|66223.7|66279.5|66248.6|66251.5|66218.4|103
1583874300000|2020-03-10 21:05:00|66258.5|66220.9|66264|66220.7|66279.5|66232.6|66248.3|66210.9|255
1583874600000|2020-03-10 21:10:00|66264.2|66222.1|66215.7|66188.5|66276.8|66222.8|66215.7|66131.4|378
1583874900000|2020-03-10 21:15:00|66217.4|66186.3|66248|66157.8|66260.3|66198.6|66213.6|66146.2|258
1583875200000|2020-03-10 21:20:00|66250.1|66150.1|66229.9|66164.4|66250.1|66172.5|66202.9|66138.6|370
1583875500000|2020-03-10 21:25:00|66228.2|66166.1|66223.2|66159.5|66253.7|66207.4|66220|66152.8|456
1583875800000|2020-03-10 21:30:00|66220.6|66161.1|66232.2|66166.2|66266.8|66215.4|66209.6|66160.5|427
1583876100000|2020-03-10 21:35:00|66232|66163.2|66221|66195.2|66232.5|66198.4|66206.4|66158.2|321
1583876400000|2020-03-10 21:40:00|66227.6|66190.9|66266.3|66202.9|66282.2|66216.2|66224.6|66168.4|466
1583876700000|2020-03-10 21:45:00|66260.3|66210.5|66229.4|66193.1|66290.3|66237.4|66229.4|66188.1|437
1583877000000|2020-03-10 21:50:00|66232|66188.7|66209.6|66184.9|66232.8|66194.2|66180.5|66105.1|557
1583877300000|2020-03-10 21:55:00|66212.2|66185.7|66196.4|66150.6|66251.7|66195|66189|66125.6|510
1583877600000|2020-03-10 22:00:00|66196.5|66154.1|66187.8|66167.8|66224.7|66194.3|66186.5|66149.1|555
1583877900000|2020-03-10 22:05:00|66186.5|66166.5|66180.2|66160.2|66187|66167|66171.1|66151.1|444
1583878200000|2020-03-10 22:10:00|66180.1|66160.1|66148.4|66128.4|66180.4|66160.4|66148.2|66128.2|398
1583878500000|2020-03-10 22:15:00|66148.3|66128.3|66140.8|66120.8|66152.7|66130.3|66120.9|66100.9|573
1583878800000|2020-03-10 22:20:00|66140.6|66120.6|66167.6|66147.6|66169.7|66149.7|66140.3|66120.3|492
1583879100000|2020-03-10 22:25:00|66170.6|66150.6|66139.3|66119.3|66170.8|66150.8|66139.2|66119.2|433
1583879400000|2020-03-10 22:30:00|66139.5|66119.5|66146.6|66126.6|66157|66137|66135.2|66115.2|448
1583879700000|2020-03-10 22:35:00|66146.8|66126.8|66149.8|66129.8|66150.3|66130.3|66145.8|66125.8|354
1583880000000|2020-03-10 22:40:00|66149.5|66129.5|66150.7|66130.7|66161|66141|66148|66128|328
1583880300000|2020-03-10 22:45:00|66150.9|66130.9|66088|66068|66150.9|66130.9|66085.7|66065.7|504
1583880600000|2020-03-10 22:50:00|66087.9|66067.9|66106.5|66086.5|66106.7|66086.7|66086.8|66066.8|491
1583880900000|2020-03-10 22:55:00|66106.7|66086.7|66093.2|66073.2|66110.1|66090.1|66086.9|66066.9|486
1583881200000|2020-03-10 23:00:00|66093|66073|66099.9|66079.9|66102.3|66082.3|66090.5|66070.5|553
1583881500000|2020-03-10 23:05:00|66099.8|66079.8|66110.4|66090.4|66111.7|66091.7|66097.8|66077.8|427
1583881800000|2020-03-10 23:10:00|66111|66091|66115.3|66095.3|66117.2|66097.2|66104.8|66084.8|382
1583882100000|2020-03-10 23:15:00|66115.2|66095.2|66116.7|66096.7|66132.6|66112.6|66113.9|66093.9|518
1583882400000|2020-03-10 23:20:00|66116.5|66096.5|66127|66107|66130.5|66110.5|66113.5|66093.5|499
1583882700000|2020-03-10 23:25:00|66126.8|66106.8|66141.3|66121.3|66142|66122|66124.2|66104.2|407
1583883000000|2020-03-10 23:30:00|66141.6|66121.6|66130.8|66110.8|66141.9|66121.9|66129.3|66109.3|473
1583883300000|2020-03-10 23:35:00|66130.9|66110.9|66112.6|66092.6|66132.8|66112.8|66111.9|66091.9|412
1583883600000|2020-03-10 23:40:00|66108.2|66088.2|66088.4|66068.4|66109.7|66089.7|66088.1|66068.1|437
1583883900000|2020-03-10 23:45:00|66085.9|66065.9|66014.3|65994.3|66086.9|66066.9|66006.8|65986.8|590
1583884200000|2020-03-10 23:50:00|66014.5|65994.5|66013.2|65993.2|66050.3|66030.3|66011.6|65991.6|571
1583884500000|2020-03-10 23:55:00|66013.3|65993.3|66062.3|66042.3|66063.5|66043.5|66013.3|65993.3|559
1583884800000|2020-03-11 00:00:00|66062.4|66042.4|66087.6|66067.6|66089.6|66069.6|66039.5|66019.5|650
1583885100000|2020-03-11 00:05:00|66091.3|66071.3|66103.4|66083.4|66111.9|66091.9|66075.4|66055.4|603
1583885400000|2020-03-11 00:10:00|66103.9|66083.9|66116.9|66101.9|66133.2|66113.2|66102.9|66082.9|596
1583885700000|2020-03-11 00:15:00|66117|66102|66114|66094|66120.9|66102|66092.8|66075.3|569
1583886000000|2020-03-11 00:20:00|66114.2|66094.2|66095.6|66075.6|66115.3|66097.5|66089.5|66069.5|526
1583886300000|2020-03-11 00:25:00|66094.2|66074.2|66092|66077|66097.5|66077.5|66078.8|66060.5|532
1583886600000|2020-03-11 00:30:00|66098.5|66078.5|66058|66038|66098.9|66078.9|66058|66038|557
1583886900000|2020-03-11 00:35:00|66057.9|66037.9|66068.9|66048.9|66081.6|66061.6|66052.1|66032.1|580
1583887200000|2020-03-11 00:40:00|66069.3|66049.3|66030|66010|66073.5|66053.5|66024|66007.3|610
1583887500000|2020-03-11 00:45:00|66029.4|66009.4|66016.4|65996.4|66047|66027|66013.4|65993.4|619
1583887800000|2020-03-11 00:50:00|66017.2|65997.2|66015.7|65995.7|66018.8|66000.3|65991.2|65973.2|607
1583888100000|2020-03-11 00:55:00|66015.2|65995.2|66033.8|66013.8|66038|66018.1|66011|65992.1|605
1583888400000|2020-03-11 01:00:00|66033.6|66013.6|66068.1|66048.1|66074.5|66056.1|66033.1|66013.1|702
1583888700000|2020-03-11 01:05:00|66068.7|66048.7|66073.3|66053.3|66086.3|66066.3|66037.1|66017.1|658
1583889000000|2020-03-11 01:10:00|66073.1|66053.1|66051.3|66031.3|66076.3|66056.3|66049.5|66029.5|636
1583889300000|2020-03-11 01:15:00|66051.7|66031.7|66052.8|66032.8|66055.2|66035.2|66030.1|66010.1|628
1583889600000|2020-03-11 01:20:00|66053.1|66033.1|66054.4|66034.4|66063.7|66043.7|66039.9|66022.9|546
1583889900000|2020-03-11 01:25:00|66053.8|66033.8|66012.2|65992.2|66057.6|66037.9|66005.8|65986.7|579
1583890200000|2020-03-11 01:30:00|66013.2|65993.2|66013.5|65993.5|66032.7|66012.7|66012.8|65992.8|601
1583890500000|2020-03-11 01:35:00|66013.4|65993.4|66001.3|65981.3|66027.6|66007.6|65999.4|65979.4|628
1583890800000|2020-03-11 01:40:00|66001.2|65981.2|65983.3|65963.3|66006.3|65986.3|65977.6|65957.6|613
1583891100000|2020-03-11 01:45:00|65985.1|65965.1|65995.6|65975.6|65998.3|65978.3|65980.4|65962.3|640
1583891400000|2020-03-11 01:50:00|65995.4|65975.4|66003.8|65983.8|66012.1|65992.1|65990.8|65971|592
1583891700000|2020-03-11 01:55:00|66003.7|65983.7|66001.9|65981.9|66009.4|65989.4|65995.4|65975.4|546
1583892000000|2020-03-11 02:00:00|66003.1|65983.1|65987.4|65967.4|66003.6|65983.6|65984.6|65964.7|603
1583892300000|2020-03-11 02:05:00|65987.3|65967.3|65997.9|65977.9|66002.8|65982.8|65975.9|65955.9|590
1583892600000|2020-03-11 02:10:00|65996.7|65976.7|66011.7|65991.7|66017.4|65997.4|65990.6|65970.6|639
1583892900000|2020-03-11 02:15:00|66011.9|65991.9|66007.6|65987.6|66018.3|65998.3|65996.5|65976.5|618
1583893200000|2020-03-11 02:20:00|66007.7|65987.7|66014.4|65994.4|66014.8|65994.8|65990.5|65970.5|531
1583893500000|2020-03-11 02:25:00|66013.7|65993.7|66030.3|66010.3|66034.2|66014.2|66008|65988|596
1583893800000|2020-03-11 02:30:00|66030.1|66010.1|66002.5|65982.5|66033.6|66014.2|65997.9|65979.8|616
1583894100000|2020-03-11 02:35:00|66002.6|65982.6|66029.4|66009.4|66031.6|66011.6|65999|65981.3|598
1583894400000|2020-03-11 02:40:00|66032.6|66012.6|66014.4|65994.4|66048.6|66028.6|66014.4|65994.4|575
1583894700000|2020-03-11 02:45:00|66014.2|65994.2|66000.5|65980.5|66024.6|66004.6|65998.9|65978.9|509
1583895000000|2020-03-11 02:50:00|66000.3|65980.3|66005.8|65985.8|66008.2|65988.2|65997.4|65977.4|471
1583895300000|2020-03-11 02:55:00|66004.9|65984.9|65998.5|65978.5|66008.8|65988.8|65992.1|65973.8|462
1583895600000|2020-03-11 03:00:00|65999.8|65979.8|65993.6|65973.6|66000.8|65981.9|65981.8|65963.9|536
1583895900000|2020-03-11 03:05:00|65993.4|65973.4|66016.4|65996.4|66020.5|66001.5|65989.4|65970.3|524
1583896200000|2020-03-11 03:10:00|66016.3|65996.3|66014.9|65994.9|66017.8|65999.1|66005.7|65985.7|459
1583896500000|2020-03-11 03:15:00|66016|65996|66015|65995|66031.8|66012.1|66010.5|65993.2|451
1583896800000|2020-03-11 03:20:00|66016.5|65996.5|65980.5|65960.5|66017.2|65997.2|65980.5|65960.5|504
1583897100000|2020-03-11 03:25:00|65980.9|65960.9|65993.5|65973.5|66000.7|65980.7|65980.2|65960.2|470
1583897400000|2020-03-11 03:30:00|65993.8|65973.8|65950|65930|65994.9|65974.9|65946.1|65926.1|592
1583897700000|2020-03-11 03:35:00|65950.1|65930.1|65937.6|65917.6|65966|65947.9|65924.7|65904.7|592
1583898000000|2020-03-11 03:40:00|65937.4|65917.4|65946.6|65926.6|65948.5|65930.8|65919.8|65902.2|580
1583898300000|2020-03-11 03:45:00|65946.8|65926.8|65932.4|65912.4|65955.8|65935.9|65931.2|65911.2|532
1583898600000|2020-03-11 03:50:00|65932.5|65912.5|65954.4|65934.4|65956.6|65936.6|65931.6|65911.6|522
1583898900000|2020-03-11 03:55:00|65954.5|65934.5|65971.2|65951.2|65985|65966.9|65952.9|65932.9|534
1583899200000|2020-03-11 04:00:00|65972.1|65952.1|65969.2|65949.2|65975.6|65955.6|65959.7|65939.7|576
1583899500000|2020-03-11 04:05:00|65969.8|65949.8|65973.6|65953.6|65978.9|65959.8|65961.9|65941.9|594
1583899800000|2020-03-11 04:10:00|65973.2|65953.2|65954.2|65934.2|65974|65956.4|65952.2|65932.2|406
1583900100000|2020-03-11 04:15:00|65954.4|65934.4|65956.3|65936.3|65962.5|65942.5|65947.9|65927.9|432
1583900400000|2020-03-11 04:20:00|65956.2|65936.2|65956.4|65936.4|65967.5|65949.3|65956.2|65936.2|482
1583900700000|2020-03-11 04:25:00|65956.1|65936.1|65942.9|65922.9|65956.4|65936.4|65938.5|65919.8|467
1583901000000|2020-03-11 04:30:00|65941.8|65921.8|65926.5|65906.5|65943.9|65924|65919.4|65902|504
1583901300000|2020-03-11 04:35:00|65926.6|65906.6|65930.6|65910.6|65935.4|65916.4|65920.4|65902.5|548
1583901600000|2020-03-11 04:40:00|65930.7|65910.7|65941.9|65921.9|65946.2|65927.9|65922.8|65905|451
1583901900000|2020-03-11 04:45:00|65941.8|65921.8|65940|65920|65946.4|65928.6|65936.7|65917.9|444
1583902200000|2020-03-11 04:50:00|65940.8|65920.8|65926|65906|65941.3|65921.3|65923.2|65903.2|529
1583902500000|2020-03-11 04:55:00|65926.2|65906.2|65923.6|65903.6|65930.2|65912.4|65915.4|65897.6|553
1583902800000|2020-03-11 05:00:00|65923.5|65903.5|65891.8|65871.8|65924.7|65904.7|65886.6|65866.6|668
1583903100000|2020-03-11 05:05:00|65891.7|65871.7|65884.3|65864.3|65910.3|65891.4|65883.5|65863.5|606
1583903400000|2020-03-11 05:10:00|65884.7|65864.7|65880.7|65860.7|65887.8|65869.5|65861.6|65841.6|634
1583903700000|2020-03-11 05:15:00|65880.8|65860.8|65866.5|65846.5|65880.8|65860.8|65863|65844|548
1583904000000|2020-03-11 05:20:00|65867.1|65847.1|65869.5|65849.5|65874.8|65856.5|65851.6|65834.3|555
1583904300000|2020-03-11 05:25:00|65871.5|65851.5|65888.5|65868.5|65890.6|65870.6|65865.9|65845.9|532
1583904600000|2020-03-11 05:30:00|65888.2|65868.2|65870.2|65850.2|65893.6|65873.6|65864.1|65844.1|571
1583904900000|2020-03-11 05:35:00|65870.1|65850.1|65888.8|65868.8|65891.2|65871.2|65870|65850|530
1583905200000|2020-03-11 05:40:00|65888.2|65868.2|65893.1|65873.1|65894.7|65874.7|65864.3|65844.3|645
1583905500000|2020-03-11 05:45:00|65893.3|65873.3|65891.3|65871.3|65902.6|65882.6|65888.1|65868.1|590
1583905800000|2020-03-11 05:50:00|65891.5|65871.5|65855.5|65835.5|65891.5|65871.5|65852.8|65832.8|592
1583906100000|2020-03-11 05:55:00|65855.6|65835.6|65846.2|65826.2|65857.4|65837.4|65841.2|65821.2|524
1583906400000|2020-03-11 06:00:00|65847|65827|65856.6|65836.6|65883.4|65863.4|65847|65827|760
1583906700000|2020-03-11 06:05:00|65859.1|65839.1|65849.6|65829.6|65874.5|65854.5|65846.1|65826.1|657
1583907000000|2020-03-11 06:10:00|65849.5|65829.5|65842|65822|65853.7|65833.7|65841.7|65821.7|613
1583907300000|2020-03-11 06:15:00|65841.9|65821.9|65809.6|65789.6|65861.7|65841.7|65807.8|65787.8|670
1583907600000|2020-03-11 06:20:00|65809.4|65789.4|65831.2|65811.2|65833.9|65813.9|65801.7|65781.7|699
1583907900000|2020-03-11 06:25:00|65830.2|65810.2|65865.7|65845.7|65866.8|65846.8|65824.1|65804.1|695
1583908200000|2020-03-11 06:30:00|65865.8|65845.8|65836.8|65816.8|65871.3|65851.3|65833.7|65813.7|694
1583908500000|2020-03-11 06:35:00|65836.7|65816.7|65825.4|65805.4|65847.4|65827.4|65818.3|65799.8|643
1583908800000|2020-03-11 06:40:00|65826.7|65806.7|65801.8|65781.8|65832.2|65812.2|65798.7|65778.7|678
1583909100000|2020-03-11 06:45:00|65802.7|65782.7|65802.4|65782.4|65803.1|65783.1|65771.4|65751.4|679
1583909400000|2020-03-11 06:50:00|65801.7|65781.7|65771|65751|65817.1|65797.1|65764|65744|680
1583909700000|2020-03-11 06:55:00|65771.1|65751.1|65769.4|65749.4|65781.1|65761.1|65762.6|65742.6|678
1583910000000|2020-03-11 07:00:00|65769.3|65749.3|65841.3|65821.3|65863.8|65843.8|65753.7|65733.7|807
1583910300000|2020-03-11 07:05:00|65841.5|65821.5|65880.6|65860.6|65888.3|65868.3|65823|65803|793
1583910600000|2020-03-11 07:10:00|65883.8|65863.8|65903.1|65883.1|65904|65884|65860.2|65840.2|767
1583910900000|2020-03-11 07:15:00|65901.9|65881.9|65870.8|65850.8|65930.9|65910.9|65858.6|65838.6|784
1583911200000|2020-03-11 07:20:00|65870.1|65850.1|65915.4|65895.4|65920.3|65900.3|65867.8|65849|735
1583911500000|2020-03-11 07:25:00|65915.5|65895.5|65874.3|65854.3|65933|65913|65872.3|65853.9|734
1583911800000|2020-03-11 07:30:00|65874|65854|65893.6|65873.6|65915.4|65895.4|65848.4|65828.4|727
1583912100000|2020-03-11 07:35:00|65893.7|65873.7|65868.4|65848.4|65898.5|65880.1|65866.9|65846.9|691
1583912400000|2020-03-11 07:40:00|65868.5|65848.5|65906.4|65886.4|65912.4|65892.4|65868.4|65848.4|708
1583912700000|2020-03-11 07:45:00|65902.5|65882.5|65970|65950|65977|65957|65902.5|65882.5|730
1583913000000|2020-03-11 07:50:00|65969.8|65949.8|65922.8|65902.8|65970.3|65952.9|65910.6|65893|740
1583913300000|2020-03-11 07:55:00|65924.3|65904.3|65976.2|65956.2|65986|65967.6|65919.4|65901|758
1583913600000|2020-03-11 08:00:00|65973.2|65958.2|65973.1|65953.1|65998.3|65980.6|65948.4|65928.4|796
1583913900000|2020-03-11 08:05:00|65972.9|65952.9|66028.2|66008.2|66043.6|66024.8|65967.8|65947.8|780
1583914200000|2020-03-11 08:10:00|66025.1|66010.1|66052.3|66032.3|66059.9|66042.5|65998.3|65978.3|761
1583914500000|2020-03-11 08:15:00|66052.6|66032.6|66038.6|66018.6|66072|66052|66033.8|66017.1|754
1583914800000|2020-03-11 08:20:00|66038.7|66018.7|66029.4|66009.4|66062.3|66042.4|66019.7|66002.6|760
1583915100000|2020-03-11 08:25:00|66026.6|66006.6|65997|65977|66026.9|66011.7|65978.8|65959.4|788
1583915400000|2020-03-11 08:30:00|65996.1|65976.1|65984.3|65969.3|65996.1|65979.8|65969.3|65952.2|750
1583915700000|2020-03-11 08:35:00|65986.6|65966.6|66011.7|65996.7|66040.5|66021.9|65982.8|65966.5|728
1583916000000|2020-03-11 08:40:00|66017.7|65997.7|66001.7|65986.7|66020.7|66003.5|65975.9|65960.9|731
1583916300000|2020-03-11 08:45:00|66001.5|65986.5|66040.4|66020.4|66051|66033.4|65996.9|65980.4|735
1583916600000|2020-03-11 08:50:00|66044.1|66024.1|66014.6|65994.6|66062.5|66043.4|66000.2|65980.2|756
1583916900000|2020-03-11 08:55:00|66012.5|65997.5|66061.6|66046.6|66090.5|66070.5|66001.4|65984.3|773
1583917200000|2020-03-11 09:00:00|66063.8|66048.8|65991.3|65976.3|66076.8|66061.8|65985.7|65970.3|760
1583917500000|2020-03-11 09:05:00|65993.8|65973.8|65984.8|65969.8|66005.6|65990.6|65943.6|65926.4|747
1583917800000|2020-03-11 09:10:00|65984.6|65969.6|66043.8|66028.8|66058.5|66038.5|65983.2|65966.7|742
1583918100000|2020-03-11 09:15:00|66043.1|66028.1|66024.4|66009.4|66043.1|66028.1|65995.7|65980.4|727
1583918400000|2020-03-11 09:20:00|66024.3|66009.3|66027.6|66012.6|66049|66032.2|66014.3|65998.8|757
1583918700000|2020-03-11 09:25:00|66027.7|66012.7|66041.2|66021.2|66060.6|66043.1|66014.4|65997.6|745
1583919000000|2020-03-11 09:30:00|66041.3|66021.3|66002.2|65982.2|66041.3|66021.3|65984.5|65964.5|688
1583919300000|2020-03-11 09:35:00|65997.9|65982.9|66006.1|65991.1|66009.3|65992.8|65953.5|65933.5|745
1583919600000|2020-03-11 09:40:00|66003|65988|66099|66079|66101|66081|65999.5|65982.3|719
1583919900000|2020-03-11 09:45:00|66099.2|66079.2|66107.8|66092.8|66127.8|66107.8|66088.7|66071.3|745
1583920200000|2020-03-11 09:50:00|66107.7|66092.7|66103.6|66083.6|66129.2|66112.6|66083.2|66065.6|742
1583920500000|2020-03-11 09:55:00|66104.2|66084.2|66116.3|66096.3|66122.8|66103.7|66080.2|66060.2|733
1583920800000|2020-03-11 10:00:00|66116.4|66096.4|66083.2|66063.2|66116.4|66099.1|66070.6|66050.6|736
1583921100000|2020-03-11 10:05:00|66083.7|66063.7|66045.6|66030.6|66088.7|66068.7|66041.2|66024.2|739
1583921400000|2020-03-11 10:10:00|66047.4|66027.4|66033.6|66018.6|66053.4|66037|66030.5|66010.9|746
1583921700000|2020-03-11 10:15:00|66033.4|66018.4|66049.1|66034.1|66053.2|66035.7|66026.9|66009.5|685
1583922000000|2020-03-11 10:20:00|66048.5|66033.5|66051.8|66036.8|66058.1|66041.4|66044|66026.2|665
1583922300000|2020-03-11 10:25:00|66051.4|66036.4|66039.6|66024.6|66052.9|66036.4|66015.3|66000.3|707
1583922600000|2020-03-11 10:30:00|66038.2|66023.2|66036.4|66016.4|66068.5|66048.5|66007.6|65990.3|717
1583922900000|2020-03-11 10:35:00|66036.1|66016.1|66019.7|66004.7|66051.3|66034|66019.7|66001.7|741
1583923200000|2020-03-11 10:40:00|66019.3|66004.3|66016.7|66001.7|66025.7|66009.3|65980.4|65965.4|728
1583923500000|2020-03-11 10:45:00|66017.1|66002.1|66004|65989|66049.3|66031.3|66002.8|65984.5|772
1583923800000|2020-03-11 10:50:00|66004.2|65989.2|66008.4|65993.4|66018.5|66003.5|65987.9|65972.9|734
1583924100000|2020-03-11 10:55:00|66007.7|65992.7|65979.8|65964.8|66012.2|65994.1|65967.7|65950.2|669
1583924400000|2020-03-11 11:00:00|65979.9|65964.9|65982.6|65967.6|66006.5|65988.9|65972.6|65952.6|729
1583924700000|2020-03-11 11:05:00|65982|65967|65975.9|65955.9|65984.9|65967.5|65953.3|65935.5|746
1583925000000|2020-03-11 11:10:00|65975.8|65955.8|65965.7|65945.7|65992.6|65973.5|65963.2|65944.2|693
1583925300000|2020-03-11 11:15:00|65965.6|65945.6|65957.8|65942.8|65983|65963.7|65953.4|65935.5|724
1583925600000|2020-03-11 11:20:00|65960.4|65940.4|65936.8|65916.8|65962.8|65942.9|65930.8|65910.8|720
1583925900000|2020-03-11 11:25:00|65937.3|65917.3|65920.8|65905.8|65938.3|65922|65910.3|65893.1|744
1583926200000|2020-03-11 11:30:00|65919.2|65904.2|65935.6|65915.6|65945.1|65928.3|65909.1|65892.5|710
1583926500000|2020-03-11 11:35:00|65933.7|65913.7|65941.8|65926.8|65947.6|65930.1|65919.2|65902|708
1583926800000|2020-03-11 11:40:00|65941.1|65926.1|65957|65942|65959.3|65942.1|65935|65918|678
1583927100000|2020-03-11 11:45:00|65956.8|65941.8|65931.1|65911.1|65961.2|65945.6|65924|65904|725
1583927400000|2020-03-11 11:50:00|65931.2|65911.2|65977.8|65962.8|65978.2|65963.2|65928.5|65909.1|715
1583927700000|2020-03-11 11:55:00|65978.4|65963.4|65968.2|65953.2|66000|65984.5|65966.9|65949.7|721
1583928000000|2020-03-11 12:00:00|65968.8|65948.8|65981.5|65961.5|65989.3|65969.3|65937.5|65918.6|770
1583928300000|2020-03-11 12:05:00|65981.4|65961.4|65908.8|65893.8|65988.2|65969.1|65906.4|65889.5|728
1583928600000|2020-03-11 12:10:00|65909.5|65894.5|65891|65876|65909.6|65894.6|65856.3|65838.2|741
1583928900000|2020-03-11 12:15:00|65891.9|65876.9|65900.3|65885.3|65915.6|65897.9|65888|65872.3|718
1583929200000|2020-03-11 12:20:00|65901|65886|65869.3|65854.3|65935.2|65918.7|65866|65851|787
1583929500000|2020-03-11 12:25:00|65869.6|65854.6|65864.4|65828.6|65887.1|65872.1|65838.4|65820.2|741
1583929800000|2020-03-11 12:30:00|65869.9|65822.2|65880.7|65865.7|65888.1|65870.4|65848.5|65818.6|712
1583930100000|2020-03-11 12:35:00|65881.8|65866.8|65861.3|65841.3|65883.3|65868.2|65844.6|65827.6|776
1583930400000|2020-03-11 12:40:00|65861.7|65841.7|65844.8|65829.8|65877.3|65862.3|65844.8|65828|754
1583930700000|2020-03-11 12:45:00|65847.9|65827.9|65894.9|65879.9|65894.9|65879.9|65840.8|65825.8|751
1583931000000|2020-03-11 12:50:00|65892.4|65877.4|65885.1|65870.1|65893.7|65878.7|65865.4|65850.4|730
1583931300000|2020-03-11 12:55:00|65885.3|65870.3|65909.6|65894.6|65916.4|65901.4|65865.3|65850.3|771
1583931600000|2020-03-11 13:00:00|65907.1|65892.1|65914.3|65899.3|65932.9|65917.9|65904.4|65889.4|738
1583931900000|2020-03-11 13:05:00|65914.6|65899.6|65925.5|65910.5|65932.3|65917.3|65891.3|65873.6|699
1583932200000|2020-03-11 13:10:00|65925.6|65910.6|65924.6|65909.6|65955.6|65940.6|65917.4|65902.4|705
1583932500000|2020-03-11 13:15:00|65924|65909|65904.2|65889.2|65943.3|65928.3|65897.2|65882.2|697
1583932800000|2020-03-11 13:20:00|65904.3|65889.3|65921.6|65906.6|65942.6|65927.6|65903.6|65887.2|710
1583933100000|2020-03-11 13:25:00|65921.5|65906.5|65925.1|65910.1|65930.9|65915.6|65909.5|65894.5|704
1583933400000|2020-03-11 13:30:00|65925.6|65910.6|65873.3|65858.3|65927.3|65912|65851.9|65833.2|772
1583933700000|2020-03-11 13:35:00|65873.8|65858.8|65871.5|65856.5|65896.7|65881.7|65860.3|65842.1|782
1583934000000|2020-03-11 13:40:00|65873.3|65858.3|65912.2|65897.2|65943.3|65924|65862|65847|784
1583934300000|2020-03-11 13:45:00|65912.3|65897.3|65896.3|65881.3|65922.2|65907.2|65882.4|65867.4|764
1583934600000|2020-03-11 13:50:00|65893.6|65878.6|65854.9|65839.9|65898.1|65883.1|65846|65831|738
1583934900000|2020-03-11 13:55:00|65855.2|65840.2|65873.5|65858.5|65881.8|65866.8|65834.2|65819.2|739
1583935200000|2020-03-11 14:00:00|65873.7|65858.7|65930.2|65915.2|65957.8|65942.8|65853.8|65838.8|796
1583935500000|2020-03-11 14:05:00|65930.1|65915.1|65981.3|65966.3|65993|65974.3|65925.5|65910.5|781
1583935800000|2020-03-11 14:10:00|65982.6|65967.6|66018.1|66003.1|66023.9|66008.9|65974.2|65959.2|753
1583936100000|2020-03-11 14:15:00|66017|66002|66019.4|66004.4|66040.5|66025.5|65997.4|65982.4|755
1583936400000|2020-03-11 14:20:00|66018.1|66003.1|65969.1|65954.1|66018.1|66003.1|65961.2|65946.2|761
1583936700000|2020-03-11 14:25:00|65968.1|65953.1|65963.5|65948.5|65991.8|65976.8|65963.4|65948.4|731
1583937000000|2020-03-11 14:30:00|65961|65946|66004.9|65989.9|66012.1|65997.1|65951.8|65936.8|749
1583937300000|2020-03-11 14:35:00|66007.8|65992.8|66013.4|65998.4|66016.4|66001.4|65974.4|65959.4|731
1583937600000|2020-03-11 14:40:00|66013.2|65998.2|65983.4|65968.4|66028.6|66013.6|65983.3|65968.3|743
1583937900000|2020-03-11 14:45:00|65983.1|65968.1|66048.1|66033.1|66048.8|66033.8|65979.2|65964.2|755
1583938200000|2020-03-11 14:50:00|66046.9|66031.9|66059.6|66044.6|66083.3|66068.3|66038|66023|753
1583938500000|2020-03-11 14:55:00|66060|66045|66092.5|66077.5|66094.9|66079.9|66055.4|66040.4|786
1583938800000|2020-03-11 15:00:00|66095.4|66080.4|66099.7|66084.7|66104.6|66089.6|66083|66068|749
1583939100000|2020-03-11 15:05:00|66098.1|66083.1|66175|66160|66184.3|66166.9|66087.9|66072.9|740
1583939400000|2020-03-11 15:10:00|66174.5|66159.5|66236.9|66216.9|66237.7|66221.9|66159.1|66144.1|778
1583939700000|2020-03-11 15:15:00|66235.8|66220.8|66233.1|66218.1|66283.7|66267.9|66211.6|66196.6|779
1583940000000|2020-03-11 15:20:00|66233.8|66218.8|66194.6|66179.6|66235.4|66220.4|66188.5|66173.5|730
1583940300000|2020-03-11 15:25:00|66194.5|66179.5|66217|66202|66227.5|66212.5|66189.8|66174.8|760
1583940600000|2020-03-11 15:30:00|66218.5|66203.5|66251.1|66236.1|66251.1|66236.1|66193.1|66178.1|775
1583940900000|2020-03-11 15:35:00|66251.2|66236.2|66345.7|66330.7|66356.9|66341.2|66225.1|66210.1|788
1583941200000|2020-03-11 15:40:00|66345.2|66330.2|66297.6|66282.6|66353.1|66338.1|66293|66278|789
1583941500000|2020-03-11 15:45:00|66297.4|66282.4|66348.6|66333.6|66353.3|66338.3|66292.4|66277.4|774
1583941800000|2020-03-11 15:50:00|66349.3|66334.3|66379.5|66364.5|66381.5|66366.5|66321.8|66306.8|784
1583942100000|2020-03-11 15:55:00|66379.7|66364.7|66252.1|66237.1|66385.2|66370.2|66241.8|66226.8|817
1583942400000|2020-03-11 16:00:00|66251.8|66236.8|66301.5|66286.5|66309.1|66292.4|66247.8|66232.8|785
1583942700000|2020-03-11 16:05:00|66301.1|66286.1|66336.4|66321.4|66349.1|66334.1|66301.1|66286.1|761
1583943000000|2020-03-11 16:10:00|66333.4|66318.4|66341|66326|66368.3|66353.3|66318.5|66303.5|733
1583943300000|2020-03-11 16:15:00|66339.2|66324.2|66306.5|66291.5|66366.7|66351.7|66305.3|66290.3|783
1583943600000|2020-03-11 16:20:00|66305.7|66290.7|66305|66290|66332.2|66317.2|66302.3|66287.3|728
1583943900000|2020-03-11 16:25:00|66305.5|66290.5|66276.8|66261.8|66306.1|66291.1|66273.2|66258.2|730
1583944200000|2020-03-11 16:30:00|66277.5|66262.5|66284.3|66269.3|66295.1|66280.1|66273.4|66255.5|739
1583944500000|2020-03-11 16:35:00|66284|66269|66309.4|66294.4|66315.8|66300.8|66281.6|66266.6|752
1583944800000|2020-03-11 16:40:00|66310.6|66295.6|66330.2|66310.2|66331.6|66313.4|66278.8|66263.8|740
1583945100000|2020-03-11 16:45:00|66329.6|66309.6|66334.8|66319.8|66343.5|66328.5|66318.4|66301|750
1583945400000|2020-03-11 16:50:00|66335.6|66320.6|66317|66302|66336.9|66321.1|66288.5|66273.5|718
1583945700000|2020-03-11 16:55:00|66317.4|66302.4|66319.5|66304.5|66337.7|66322.7|66301.5|66286.5|738
1583946000000|2020-03-11 17:00:00|66319.4|66304.4|66304.4|66289.4|66330.7|66315.7|66278.3|66261.6|751
1583946300000|2020-03-11 17:05:00|66304|66289|66264.9|66249.9|66304.1|66289.1|66262.9|66247.9|772
1583946600000|2020-03-11 17:10:00|66264.3|66249.3|66257.2|66242.2|66293.4|66278.4|66251.2|66236.2|763
1583946900000|2020-03-11 17:15:00|66261.5|66246.5|66259.2|66244.2|66273.5|66256.1|66249.4|66234.4|723
1583947200000|2020-03-11 17:20:00|66259.3|66244.3|66223.6|66203.6|66270.8|66255.8|66217.3|66202.3|730
1583947500000|2020-03-11 17:25:00|66221.2|66206.2|66238|66223|66243.2|66227|66205.4|66190.4|730
1583947800000|2020-03-11 17:30:00|66239.5|66224.5|66242.5|66227.5|66281|66265.5|66236.2|66218.9|712
1583948100000|2020-03-11 17:35:00|66242.2|66227.2|66243.1|66228.1|66248|66233|66198.6|66182.3|718
1583948400000|2020-03-11 17:40:00|66243.3|66228.3|66220.5|66205.5|66251.9|66236.9|66204.9|66189.9|700
1583948700000|2020-03-11 17:45:00|66220.8|66205.8|66253.5|66238.5|66274|66257.4|66212.3|66197.3|747
1583949000000|2020-03-11 17:50:00|66253.3|66238.3|66269.8|66249.8|66279.5|66261.9|66244.8|66229.8|736
1583949300000|2020-03-11 17:55:00|66270.5|66250.5|66224.1|66204.1|66273|66253|66216.3|66201.3|745
1583949600000|2020-03-11 18:00:00|66225.3|66205.3|66241.2|66226.2|66246.8|66231.8|66219.4|66204.4|714
1583949900000|2020-03-11 18:05:00|66241.8|66226.8|66211.8|66196.8|66264.3|66249.3|66207.6|66192.6|727
1583950200000|2020-03-11 18:10:00|66212.6|66197.6|66223.8|66208.8|66232.1|66217.1|66212.4|66197.4|693
1583950500000|2020-03-11 18:15:00|66223.7|66208.7|66236.3|66221.3|66250.9|66234|66220|66205|665
1583950800000|2020-03-11 18:20:00|66236.6|66221.6|66234.9|66219.9|66260.1|66245.1|66231.4|66215.3|708
1583951100000|2020-03-11 18:25:00|66234.6|66219.6|66259.4|66244.4|66267.5|66252.5|66234.1|66219.1|693
1583951400000|2020-03-11 18:30:00|66259.3|66244.3|66281.9|66266.9|66283|66268|66256.2|66241.2|727
1583951700000|2020-03-11 18:35:00|66281.5|66266.5|66259.7|66244.7|66288.2|66273.2|66253.2|66238.2|694
1583952000000|2020-03-11 18:40:00|66257.2|66242.2|66255.7|66240.7|66277.8|66262.8|66244.8|66229.8|749
1583952300000|2020-03-11 18:45:00|66256.6|66241.6|66263.4|66248.4|66282.3|66267.3|66255.1|66240.1|700
1583952600000|2020-03-11 18:50:00|66263.8|66248.8|66260.8|66245.8|66268.3|66253.3|66241|66225.4|670
1583952900000|2020-03-11 18:55:00|66260.7|66245.7|66246.5|66226.5|66302.2|66287.2|66244.4|66224.5|740
1583953200000|2020-03-11 19:00:00|66242.3|66227.3|66302.9|66287.9|66311.9|66295.9|66242.3|66224|775
1583953500000|2020-03-11 19:05:00|66303|66288|66252.7|66237.7|66303|66288|66248.6|66232.2|733
1583953800000|2020-03-11 19:10:00|66252.5|66237.5|66273.5|66258.5|66290|66275|66248.2|66230.1|756
1583954100000|2020-03-11 19:15:00|66272.4|66257.4|66265.4|66245.4|66285.4|66268.1|66257.6|66242.6|729
1583954400000|2020-03-11 19:20:00|66265.3|66245.3|66260.8|66245.8|66279.3|66264.3|66255.6|66239.5|726
1583954700000|2020-03-11 19:25:00|66260.4|66245.4|66315.3|66295.3|66324|66304|66257.6|66240.2|725
1583955000000|2020-03-11 19:30:00|66313.9|66293.9|66281.4|66266.4|66317.4|66302.4|66280.3|66265.3|761
1583955300000|2020-03-11 19:35:00|66281.3|66266.3|66278.3|66258.3|66283.7|66268.7|66263.1|66247.6|754
1583955600000|2020-03-11 19:40:00|66278.8|66258.8|66299|66279|66307.2|66287.5|66251.4|66236.4|747
1583955900000|2020-03-11 19:45:00|66298.7|66278.7|66277.4|66262.4|66305|66287.9|66264.4|66246.7|746
1583956200000|2020-03-11 19:50:00|66277.2|66262.2|66263.7|66248.7|66278.4|66263.4|66259|66241.3|764
1583956500000|2020-03-11 19:55:00|66262.1|66242.1|66294.6|66279.6|66299.4|66281.3|66258.1|66241.9|745
1583956800000|2020-03-11 20:00:00|66294.3|66279.3|66285|66265|66298.4|66281.4|66276.2|66256.2|626
1583957100000|2020-03-11 20:05:00|66284.8|66264.8|66256.9|66241.9|66284.8|66264.8|66256.7|66239|495
1583957400000|2020-03-11 20:10:00|66257.1|66242.1|66252.5|66237.5|66262.1|66245.1|66248.6|66231.9|465
1583957700000|2020-03-11 20:15:00|66252.6|66237.6|66282.5|66262.5|66291.3|66271.7|66252.4|66234.9|467
1583958000000|2020-03-11 20:20:00|66282.9|66262.9|66270.6|66250.6|66283.9|66264.7|66269.3|66249.3|554
1583958300000|2020-03-11 20:25:00|66270.5|66250.5|66273.9|66253.9|66278.4|66258.4|66266.7|66246.7|400
1583958600000|2020-03-11 20:30:00|66270.8|66255.8|66283.2|66268.2|66286|66269.1|66269.4|66251.9|405
1583958900000|2020-03-11 20:35:00|66283.9|66268.9|66270.2|66250.2|66285.4|66270.4|66263.4|66243.4|432
1583959200000|2020-03-11 20:40:00|66267.8|66252.8|66273.9|66258.9|66278.9|66260.7|66266.8|66251.3|549
1583959500000|2020-03-11 20:45:00|66277|66257|66295.1|66275.1|66296.7|66276.7|66271.8|66253.9|509
1583959800000|2020-03-11 20:50:00|66296.1|66276.1|66296.9|66276.9|66302.1|66282.1|66287.3|66268.5|524
1583960100000|2020-03-11 20:55:00|66296.8|66276.8|66310.6|66290|66317.8|66293.3|66286.9|66265.9|486
1583960400000|2020-03-11 21:00:00|66313.6|66289.9|66326.9|66306.9|66339|66319|66311|66284.5|153
1583960700000|2020-03-11 21:05:00|66327|66305.2|66344|66321.1|66365.2|66327.4|66325.9|66265|392
1583961000000|2020-03-11 21:10:00|66343.3|66322.3|66355.2|66334.3|66363.9|66334.3|66343|66311.2|253
1583961300000|2020-03-11 21:15:00|66360.5|66336.1|66397|66366.9|66403.7|66367.8|66356.1|66312.4|331
1583961600000|2020-03-11 21:20:00|66395.4|66367.6|66410.1|66371.1|66417.5|66386.9|66388.1|66349|350
1583961900000|2020-03-11 21:25:00|66405.6|66372.5|66409.4|66381.4|66414.6|66385|66391.9|66356.3|328
1583962200000|2020-03-11 21:30:00|66407.5|66381.1|66411.2|66384.1|66418.2|66388.1|66405.1|66372.4|377
1583962500000|2020-03-11 21:35:00|66410.8|66384.2|66410.1|66383.5|66415.9|66393|66406.1|66379.8|330
1583962800000|2020-03-11 21:40:00|66410.8|66382.4|66385|66334.2|66424.1|66388.6|66381.6|66313.5|335
1583963100000|2020-03-11 21:45:00|66385.5|66333.7|66391.4|66326.5|66420.5|66340.3|66381.6|66314.6|239
1583963400000|2020-03-11 21:50:00|66393.4|66326.1|66394.6|66335.7|66411.4|66346.4|66379.1|66310.9|332
1583963700000|2020-03-11 21:55:00|66395|66331.8|66376.9|66324.5|66434.7|66399.3|66365.3|66320.4|464
1583964000000|2020-03-11 22:00:00|66365.4|66328.8|66356.4|66329.7|66387.1|66340.8|66340.9|66316.7|600
1583964300000|2020-03-11 22:05:00|66355.9|66329.4|66355.1|66335.1|66398.4|66343.7|66350.1|66312.6|629
1583964600000|2020-03-11 22:10:00|66355|66335|66336.5|66316.5|66356.4|66336.4|66329.3|66309.3|484
1583964900000|2020-03-11 22:15:00|66337.8|66317.8|66346|66326|66354.4|66334.4|66333.4|66311.5|501
1583965200000|2020-03-11 22:20:00|66346.8|66326.8|66360.8|66340.8|66362.3|66342.3|66333.7|66312.5|432
1583965500000|2020-03-11 22:25:00|66360.7|66340.7|66392.8|66372.8|66401.8|66379.4|66357.7|66336.2|440
1583965800000|2020-03-11 22:30:00|66391.9|66371.9|66391.4|66371.4|66394.5|66374.5|66383.9|66363.9|511
1583966100000|2020-03-11 22:35:00|66391.5|66371.5|66379.4|66359.4|66392.2|66372.2|66379.4|66359.4|573
1583966400000|2020-03-11 22:40:00|66379.3|66359.3|66370|66350|66388.1|66368.1|66366.6|66346.6|529
1583966700000|2020-03-11 22:45:00|66370.4|66350.4|66375.8|66355.8|66384.2|66363|66370.1|66350.1|467
1583967000000|2020-03-11 22:50:00|66375.5|66355.5|66380|66360|66382.2|66362.2|66374.3|66354.3|488
1583967300000|2020-03-11 22:55:00|66380.1|66360.1|66376.1|66356.1|66381|66361|66363.7|66343.6|535
1583967600000|2020-03-11 23:00:00|66375.4|66355.4|66390.8|66370.8|66404.5|66381.9|66373|66353|467
1583967900000|2020-03-11 23:05:00|66390.7|66370.7|66393.8|66373.8|66394.5|66374.5|66385.6|66365.6|450
1583968200000|2020-03-11 23:10:00|66393.9|66373.9|66387.9|66367.9|66397.8|66377.8|66386.8|66366.8|423
1583968500000|2020-03-11 23:15:00|66388.2|66368.2|66364.5|66344.5|66389.5|66369.5|66363.7|66343.7|552
1583968800000|2020-03-11 23:20:00|66364.6|66344.6|66363.4|66343.4|66368|66348|66362.2|66342.2|380
1583969100000|2020-03-11 23:25:00|66363.5|66343.5|66358.4|66338.4|66364.5|66344.5|66354.5|66334.5|535
1583969400000|2020-03-11 23:30:00|66358.3|66338.3|66370.4|66350.4|66370.6|66350.6|66357.3|66337.5|465
1583969700000|2020-03-11 23:35:00|66370.6|66350.6|66361.3|66341.3|66373.7|66355.3|66357.8|66340.1|413
1583970000000|2020-03-11 23:40:00|66361.4|66341.4|66384.9|66364.9|66385.3|66365.3|66355.2|66337.3|467
1583970300000|2020-03-11 23:45:00|66384.8|66364.8|66359|66339|66386.5|66366.5|66358.7|66338.7|490
1583970600000|2020-03-11 23:50:00|66358.9|66338.9|66356.2|66336.2|66361.2|66341.2|66353.4|66333.4|478
1583970900000|2020-03-11 23:55:00|66356.3|66336.3|66362.5|66342.5|66370.2|66350.2|66356.3|66336.3|518
1583971200000|2020-03-12 00:00:00|66363.9|66343.9|66321.9|66301.9|66373.6|66353.6|66310.6|66290.6|645
1583971500000|2020-03-12 00:05:00|66320.8|66300.8|66337.2|66317.2|66339.2|66319.2|66319.3|66299.3|536
1583971800000|2020-03-12 00:10:00|66337.4|66317.4|66335.5|66315.5|66339.1|66320.4|66319.5|66299.5|530
1583972100000|2020-03-12 00:15:00|66335.9|66315.9|66324.8|66304.8|66336|66318.2|66322.5|66304|464
1583972400000|2020-03-12 00:20:00|66324.9|66304.9|66315.5|66295.5|66325.8|66305.8|66309.9|66291.2|514
1583972700000|2020-03-12 00:25:00|66315.4|66295.4|66287.7|66267.7|66315.8|66295.8|66285.9|66265.9|606
1583973000000|2020-03-12 00:30:00|66287.8|66267.8|66275.9|66255.9|66293.7|66273.7|66274.3|66254.3|563
1583973300000|2020-03-12 00:35:00|66276.1|66256.1|66283|66263|66298.6|66278.6|66276.1|66256.1|555
1583973600000|2020-03-12 00:40:00|66282.8|66262.8|66287.7|66267.7|66291|66271|66277.5|66257.5|517
1583973900000|2020-03-12 00:45:00|66288|66268|66284.6|66264.6|66290|66270|66282.2|66262.2|390
1583974200000|2020-03-12 00:50:00|66284.7|66264.7|66299.1|66279.1|66299.4|66281.3|66277.7|66257.7|479
1583974500000|2020-03-12 00:55:00|66297.4|66277.4|66302|66282|66309.2|66289.2|66297.4|66277.4|565
1583974800000|2020-03-12 01:00:00|66301.9|66281.9|66301.6|66281.6|66313.3|66293.3|66265.3|66245.3|588
1583975100000|2020-03-12 01:05:00|66301.5|66281.5|66303.4|66283.4|66332.5|66312.5|66262.8|66241.7|755
1583975400000|2020-03-12 01:10:00|66303.2|66283.2|66243.9|66223.9|66309.3|66288.5|66242|66222|738
1583975700000|2020-03-12 01:15:00|66242.8|66222.8|66153.3|66133.3|66242.9|66222.9|66145.9|66125.9|756
1583976000000|2020-03-12 01:20:00|66151.8|66131.8|66138.1|66118.1|66174.6|66154.3|66093.9|66073.9|756
1583976300000|2020-03-12 01:25:00|66138.3|66118.3|66022.3|66002.3|66163.1|66142.1|66019.3|65999.3|763
1583976600000|2020-03-12 01:30:00|66024.5|66004.5|65973.7|65953.7|66032.3|66012.3|65963|65943|780
1583976900000|2020-03-12 01:35:00|65973.8|65953.8|65968.6|65948.6|66017.8|65997.5|65951.7|65931.7|760
1583977200000|2020-03-12 01:40:00|65968.8|65948.8|65963.7|65943.7|65974.8|65954.8|65939.8|65919.8|730
1583977500000|2020-03-12 01:45:00|65963.1|65943.1|65997.2|65977.2|65999.6|65979.6|65953.1|65933.1|687
1583977800000|2020-03-12 01:50:00|65997.3|65977.3|66041|66021|66059.2|66039.2|65994.5|65974.5|746
1583978100000|2020-03-12 01:55:00|66039.9|66019.9|66022.1|66002.1|66047.8|66027.8|65988|65968|707
1583978400000|2020-03-12 02:00:00|66021.2|66001.2|65984.4|65964.4|66042.1|66022.1|65971.6|65951.6|727
1583978700000|2020-03-12 02:05:00|65983.6|65963.6|65997.6|65977.6|65998.3|65978.3|65950|65930|729
1583979000000|2020-03-12 02:10:00|65994.2|65974.2|66036.1|66016.1|66048.1|66028.1|65982.9|65962.9|706
1583979300000|2020-03-12 02:15:00|66035.9|66015.9|66040.9|66020.9|66050.5|66030.5|66000.2|65980.2|682
1583979600000|2020-03-12 02:20:00|66041.1|66021.1|66000.2|65980.2|66059.1|66039.1|65979.5|65959.5|707
1583979900000|2020-03-12 02:25:00|66000.4|65980.4|66027|66007|66032|66012|65993.5|65973.5|665
1583980200000|2020-03-12 02:30:00|66027.3|66007.3|66035.2|66015.2|66037.2|66017.2|66014.3|65994.3|615
1583980500000|2020-03-12 02:35:00|66035.3|66015.3|66086.5|66066.5|66102|66082|66034.4|66014.4|683
1583980800000|2020-03-12 02:40:00|66087.1|66067.1|66052.6|66032.6|66098.8|66078.8|66045.6|66025.6|604
1583981100000|2020-03-12 02:45:00|66052.5|66032.5|66049.3|66029.3|66057.6|66037.6|66039.8|66019.8|536
1583981400000|2020-03-12 02:50:00|66049.4|66029.4|66017.8|65997.8|66050.1|66030.1|66017.1|65997.1|539
1583981700000|2020-03-12 02:55:00|66017.4|65997.4|66011.4|65991.4|66029.5|66009.5|66011.4|65991.4|650
1583982000000|2020-03-12 03:00:00|66011.8|65991.8|66075.8|66055.8|66075.8|66055.8|66011.8|65991.8|592
1583982300000|2020-03-12 03:05:00|66076|66056|66073.9|66053.9|66090.8|66070.8|66060.4|66040.4|567
1583982600000|2020-03-12 03:10:00|66073.8|66053.8|66062.7|66042.7|66087.2|66067.2|66055.3|66035.3|577
1583982900000|2020-03-12 03:15:00|66059.3|66039.3|66049.4|66029.4|66060.3|66040.3|66027.3|66007.3|587
1583983200000|2020-03-12 03:20:00|66049.7|66029.7|66049.5|66029.5|66061.2|66041.2|66043.7|66023.7|551
1583983500000|2020-03-12 03:25:00|66049.6|66029.6|66057.6|66037.6|66068.7|66048.7|66042.9|66022.9|558
1583983800000|2020-03-12 03:30:00|66057.5|66037.5|66026.3|66006.3|66062.9|66042.9|66021.8|66001.8|544
1583984100000|2020-03-12 03:35:00|66026.4|66006.4|66065.8|66045.8|66066.8|66046.8|66026.4|66006.4|552
1583984400000|2020-03-12 03:40:00|66065.6|66045.6|66052.3|66032.3|66073.1|66053.1|66044.4|66024.4|504
1583984700000|2020-03-12 03:45:00|66052.2|66032.2|66060.9|66040.9|66069.5|66049.5|66050.2|66030.2|502
1583985000000|2020-03-12 03:50:00|66061.1|66041.1|66062.1|66042.1|66070.3|66050.3|66052.9|66032.9|489
1583985300000|2020-03-12 03:55:00|66062.2|66042.2|66059.1|66039.1|66064.9|66044.9|66056.6|66036.6|460
1583985600000|2020-03-12 04:00:00|66059.2|66039.2|66089.6|66069.6|66089.6|66069.6|66056.8|66036.8|522
1583985900000|2020-03-12 04:05:00|66089.9|66069.9|66086.3|66066.3|66105.6|66085.6|66079|66059|547
1583986200000|2020-03-12 04:10:00|66085.2|66065.2|66093|66073|66118|66098|66082.5|66062.5|622
1583986500000|2020-03-12 04:15:00|66091.7|66071.7|66106.8|66086.8|66112|66092|66091.5|66071.5|510
1583986800000|2020-03-12 04:20:00|66106.6|66086.6|66136.9|66116.9|66153.7|66133.7|66106.4|66086.4|628
1583987100000|2020-03-12 04:25:00|66136.7|66116.7|66157.9|66137.9|66173.6|66153.6|66136.7|66116.7|585
1583987400000|2020-03-12 04:30:00|66157.7|66137.7|66181.3|66161.3|66183.5|66163.5|66157.7|66137.7|582
1583987700000|2020-03-12 04:35:00|66180.7|66160.7|66179.1|66159.1|66219.1|66199.1|66171.3|66151.3|701
1583988000000|2020-03-12 04:40:00|66178.6|66158.6|66193.3|66173.3|66218.7|66198.7|66174|66154|677
1583988300000|2020-03-12 04:45:00|66193.6|66173.6|66178.4|66158.4|66199.3|66179.3|66174.9|66154.9|589
1583988600000|2020-03-12 04:50:00|66178.1|66158.1|66175.9|66155.9|66181.2|66161.2|66158.8|66138.8|529
1583988900000|2020-03-12 04:55:00|66175.3|66155.3|66156.9|66136.9|66175.8|66155.8|66147.9|66127.9|608
1583989200000|2020-03-12 05:00:00|66157|66137|66165.6|66145.6|66180.9|66160.9|66155.1|66135.1|576
1583989500000|2020-03-12 05:05:00|66165.3|66145.3|66160.6|66140.6|66165.9|66145.9|66147.4|66127.4|569
1583989800000|2020-03-12 05:10:00|66160.9|66140.9|66150.7|66130.7|66175|66155|66147.9|66127.9|534
1583990100000|2020-03-12 05:15:00|66151.9|66131.9|66156.7|66136.7|66160.7|66140.7|66137.8|66117.8|500
1583990400000|2020-03-12 05:20:00|66156.6|66136.6|66155.2|66135.2|66158.4|66138.7|66144.4|66124.4|441
1583990700000|2020-03-12 05:25:00|66155.3|66135.3|66140|66120|66161.1|66141.1|66138.6|66118.6|416
1583991000000|2020-03-12 05:30:00|66140.1|66120.1|66172|66152|66172|66152|66139.7|66119.7|485
1583991300000|2020-03-12 05:35:00|66171.7|66151.7|66166|66146|66175.1|66155.1|66161.2|66141.2|455
1583991600000|2020-03-12 05:40:00|66165.5|66145.5|66160.3|66140.3|66169.3|66149.3|66151.2|66131.2|496
1583991900000|2020-03-12 05:45:00|66160.5|66140.5|66169.3|66149.3|66181.3|66161.3|66159.5|66139.6|441
1583992200000|2020-03-12 05:50:00|66169.2|66149.2|66174.7|66154.7|66183.8|66163.8|66167.9|66147.9|475
1583992500000|2020-03-12 05:55:00|66174.6|66154.6|66172.7|66152.7|66177.7|66158.1|66162.7|66142.7|556
1583992800000|2020-03-12 06:00:00|66172|66152|66180.1|66160.1|66196.3|66176.3|66166.5|66146.5|576
1583993100000|2020-03-12 06:05:00|66180.4|66160.4|66165.7|66145.7|66182.1|66162.1|66153.8|66133.8|587
1583993400000|2020-03-12 06:10:00|66165.8|66145.8|66195.6|66175.6|66216.9|66196.9|66165.6|66145.6|662
1583993700000|2020-03-12 06:15:00|66195.3|66175.3|66179.4|66159.4|66203|66183|66168.4|66148.4|610
1583994000000|2020-03-12 06:20:00|66179.7|66159.7|66172.8|66152.8|66199|66179|66167.4|66147.4|607
1583994300000|2020-03-12 06:25:00|66173|66153|66172.1|66152.1|66178.9|66158.9|66146.6|66126.6|591
1583994600000|2020-03-12 06:30:00|66171.8|66151.8|66178.7|66158.7|66180|66160|66158.6|66138.6|602
1583994900000|2020-03-12 06:35:00|66178.8|66158.8|66185.4|66165.4|66197.9|66177.9|66167.3|66147.3|615
1583995200000|2020-03-12 06:40:00|66185|66165|66190.5|66170.5|66204.6|66184.6|66179.7|66159.7|564
1583995500000|2020-03-12 06:45:00|66189.9|66169.9|66170|66150|66196.1|66176.1|66162.8|66142.8|641
1583995800000|2020-03-12 06:50:00|66170.3|66150.3|66202.1|66182.1|66213.5|66193.5|66170.3|66150.3|656
1583996100000|2020-03-12 06:55:00|66201.5|66181.5|66175.2|66155.2|66204.3|66184.3|66175|66155|580
1583996400000|2020-03-12 07:00:00|66174.9|66154.9|66147.7|66127.7|66195.8|66175.8|66136.1|66118|745
1583996700000|2020-03-12 07:05:00|66147.6|66127.6|66136.9|66121.9|66155.6|66135.6|66134.7|66117.1|696
1583997000000|2020-03-12 07:10:00|66136.7|66121.7|66149.9|66129.9|66170.1|66150.1|66120.7|66103.2|757
1583997300000|2020-03-12 07:15:00|66149|66129|66153.4|66133.4|66154.4|66134.4|66107.6|66087.6|792
1583997600000|2020-03-12 07:20:00|66153.6|66133.6|66129|66109|66182|66162|66127.8|66107.8|754
1583997900000|2020-03-12 07:25:00|66130.2|66110.2|66120|66100|66136.7|66116.7|66108.8|66088.8|764
1583998200000|2020-03-12 07:30:00|66119.5|66099.5|66129.8|66109.8|66165.9|66145.9|66113.1|66093.1|747
1583998500000|2020-03-12 07:35:00|66130|66110|66089.2|66069.2|66134|66114|66077.6|66057.6|774
1583998800000|2020-03-12 07:40:00|66089.1|66069.1|66028.9|66008.9|66094.2|66074.2|66021.3|66001.3|756
1583999100000|2020-03-12 07:45:00|66031.7|66011.7|66055.6|66035.6|66055.6|66035.6|66026.4|66006.4|706
1583999400000|2020-03-12 07:50:00|66053.9|66038.9|66049.2|66029.2|66091.4|66074.2|66039|66019|669
1583999700000|2020-03-12 07:55:00|66049.3|66029.3|66065|66045|66085.7|66068.4|66042.1|66022.1|706
1584000000000|2020-03-12 08:00:00|66066.8|66046.8|66124.9|66104.9|66137.6|66117.6|66060.5|66040.5|764
1584000300000|2020-03-12 08:05:00|66124.8|66104.8|66124.3|66104.3|66159.9|66139.9|66118|66098|748
1584000600000|2020-03-12 08:10:00|66124.6|66104.6|66107.3|66087.3|66133.4|66113.4|66102.6|66083.8|737
1584000900000|2020-03-12 08:15:00|66107.4|66087.4|66154|66134|66160.3|66140.3|66059.3|66041|760
1584001200000|2020-03-12 08:20:00|66153.7|66133.7|66325.2|66305.2|66325.2|66305.2|66153.7|66133.7|774
1584001500000|2020-03-12 08:25:00|66328.4|66308.4|66319.5|66299.5|66344.8|66325.1|66299.8|66279.8|735
1584001800000|2020-03-12 08:30:00|66318.7|66298.7|66378.3|66358.3|66388.9|66368.9|66306.7|66286.7|763
1584002100000|2020-03-12 08:35:00|66380.2|66360.2|66351.6|66331.6|66404.9|66385.9|66348.2|66328.2|783
1584002400000|2020-03-12 08:40:00|66356.6|66336.6|66389.7|66369.7|66394.1|66374.1|66342.8|66322.8|771
1584002700000|2020-03-12 08:45:00|66388.8|66368.8|66335.3|66315.3|66407.8|66387.8|66335.2|66315.2|745
1584003000000|2020-03-12 08:50:00|66334.7|66314.7|66352.9|66332.9|66378.2|66358.2|66330.8|66310.8|680
1584003300000|2020-03-12 08:55:00|66351.1|66331.1|66325.9|66305.9|66353.6|66333.6|66319.7|66300.2|744
1584003600000|2020-03-12 09:00:00|66323.9|66303.9|66298.1|66278.1|66334.6|66315.8|66293.8|66273.8|689
1584003900000|2020-03-12 09:05:00|66297.5|66277.5|66302.4|66282.4|66309.3|66289.3|66266.5|66246.5|707
1584004200000|2020-03-12 09:10:00|66299.9|66279.9|66298.2|66283.2|66305.7|66285.7|66279.7|66263.6|685
1584004500000|2020-03-12 09:15:00|66298.7|66283.7|66363|66348|66365.8|66348.4|66298.7|66281.9|695
1584004800000|2020-03-12 09:20:00|66361.8|66346.8|66379.5|66364.5|66395.8|66378.3|66361.5|66346.5|715
1584005100000|2020-03-12 09:25:00|66379.7|66364.7|66379.6|66364.6|66396.7|66380.1|66366.5|66351.5|701
1584005400000|2020-03-12 09:30:00|66379.4|66364.4|66337.4|66322.4|66391.5|66374.9|66331.1|66316.1|671
1584005700000|2020-03-12 09:35:00|66337.8|66322.8|66340.3|66325.3|66348.7|66333.7|66333.2|66318.2|626
1584006000000|2020-03-12 09:40:00|66340|66325|66396.2|66381.2|66408|66390.6|66328.4|66313.4|673
1584006300000|2020-03-12 09:45:00|66396.4|66381.4|66429.8|66414.8|66430.6|66415.6|66385.5|66365.5|754
1584006600000|2020-03-12 09:50:00|66429.5|66414.5|66490.8|66470.8|66498.9|66478.9|66429.5|66413.4|776
1584006900000|2020-03-12 09:55:00|66490.5|66470.5|66453.7|66433.7|66492.1|66472.1|66431.8|66411.8|759
1584007200000|2020-03-12 10:00:00|66455.4|66435.4|66492|66472|66498.2|66478.2|66449.4|66429.4|734
1584007500000|2020-03-12 10:05:00|66490.3|66470.3|66523.9|66503.9|66526.2|66506.2|66481.8|66465|736
1584007800000|2020-03-12 10:10:00|66523.6|66503.6|66551.5|66531.5|66552.4|66536.6|66522.4|66502.4|715
1584008100000|2020-03-12 10:15:00|66548.9|66533.9|66553.5|66538.5|66559.6|66542.5|66527.9|66509.9|715
1584008400000|2020-03-12 10:20:00|66552.9|66537.9|66513.1|66498.1|66559.7|66542.8|66512.3|66497.3|678
1584008700000|2020-03-12 10:25:00|66513.2|66498.2|66536.8|66521.8|66543.5|66525.4|66505.6|66488.9|685
1584009000000|2020-03-12 10:30:00|66539.5|66519.5|66501|66486|66548.4|66531|66494.3|66476.9|703
1584009300000|2020-03-12 10:35:00|66501.4|66486.4|66472.7|66452.7|66521.4|66506.1|66472.7|66452.7|687
1584009600000|2020-03-12 10:40:00|66471.8|66451.8|66508.9|66493.9|66530.2|66512.6|66465.2|66446.2|725
1584009900000|2020-03-12 10:45:00|66505.5|66485.5|66520.9|66505.9|66530.8|66514.8|66481.4|66466.4|745
1584010200000|2020-03-12 10:50:00|66520.8|66505.8|66484.2|66469.2|66538.9|66518.9|66482.7|66465.5|685
1584010500000|2020-03-12 10:55:00|66482.4|66467.4|66523.6|66503.6|66523.6|66507.6|66475.8|66460.8|709
1584010800000|2020-03-12 11:00:00|66520.1|66505.1|66482|66467|66520.1|66505.1|66474.5|66459.5|721
1584011100000|2020-03-12 11:05:00|66481.9|66466.9|66499.5|66484.5|66509.3|66494.3|66466.1|66451.1|667
1584011400000|2020-03-12 11:10:00|66499.4|66484.4|66530.5|66515.5|66539.5|66520.1|66486.6|66468.5|713
1584011700000|2020-03-12 11:15:00|66531.1|66516.1|66570.5|66555.5|66572|66557|66527.2|66512.2|704
1584012000000|2020-03-12 11:20:00|66570.2|66555.2|66587.4|66572.4|66591.2|66575.5|66560.7|66545.7|668
1584012300000|2020-03-12 11:25:00|66587.1|66572.1|66620.8|66605.8|66623.3|66608.3|66576.1|66558.9|681
1584012600000|2020-03-12 11:30:00|66618.7|66603.7|66597.7|66582.7|66633.8|66618.8|66594|66575.3|738
1584012900000|2020-03-12 11:35:00|66600|66580|66649.2|66629.2|66657.1|66640.4|66593.8|66578.8|709
1584013200000|2020-03-12 11:40:00|66650.9|66630.9|66601.2|66581.2|66659.5|66640.1|66587.6|66567.6|737
1584013500000|2020-03-12 11:45:00|66600.8|66580.8|66592.6|66577.6|66605.1|66590.1|66570.5|66553.4|745
1584013800000|2020-03-12 11:50:00|66592.7|66577.7|66578.2|66563.2|66595.8|66580.8|66571.5|66551.5|712
1584014100000|2020-03-12 11:55:00|66578.1|66563.1|66507.5|66492.5|66595.5|66580.5|66502.8|66482.8|719
1584014400000|2020-03-12 12:00:00|66508.2|66488.2|66451.5|66436.5|66514.9|66494.9|66438.7|66423.4|801
1584014700000|2020-03-12 12:05:00|66451|66436|66456.1|66436.1|66460.5|66442.3|66384.9|66364.9|793
1584015000000|2020-03-12 12:10:00|66453.3|66438.3|66476.9|66456.9|66479.3|66459.3|66420.6|66403|798
1584015300000|2020-03-12 12:15:00|66476.7|66456.7|66577.7|66562.7|66606.2|66586.2|66467.4|66450|814
1584015600000|2020-03-12 12:20:00|66575.5|66560.5|66594.8|66574.8|66638.6|66618.6|66560.1|66540.1|803
1584015900000|2020-03-12 12:25:00|66592|66572|66649.3|66623.7|66677.8|66660.3|66436.2|66416.2|822
1584016200000|2020-03-12 12:30:00|66646.3|66620.8|66649.8|66629.8|66669.3|66649.3|66581.7|66560.8|787
1584016500000|2020-03-12 12:35:00|66652.3|66632.3|66594.1|66574.1|66652.4|66632.4|66550.5|66530.5|803
1584016800000|2020-03-12 12:40:00|66594.2|66574.2|66730.5|66663.3|66730.5|66667.7|66578.1|66558.1|756
1584017100000|2020-03-12 12:45:00|66725.8|66664.7|66312.9|66292.9|66729.8|66664.7|66238.1|66207.7|841
1584017400000|2020-03-12 12:50:00|66311.4|66291.4|66430.9|66410.9|66436.7|66416.7|66133.3|66113.3|834
1584017700000|2020-03-12 12:55:00|66435.8|66415.8|66638.4|66618.4|66739.6|66719.6|66435.8|66415.8|828
1584018000000|2020-03-12 13:00:00|66639.1|66619.1|66549.4|66529.4|66665.8|66645.8|66493|66473|824
1584018300000|2020-03-12 13:05:00|66551.2|66531.2|66416.2|66396.2|66578.9|66558.9|66416.2|66396.2|790
1584018600000|2020-03-12 13:10:00|66412.1|66392.1|66492.8|66472.8|66525.4|66505.4|66412.1|66392.1|821
1584018900000|2020-03-12 13:15:00|66495.7|66475.7|66618.2|66598.2|66644.2|66624.2|66471.8|66451.8|793
1584019200000|2020-03-12 13:20:00|66617.6|66597.6|66480.3|66460.3|66620.5|66600.5|66476.9|66456.9|775
1584019500000|2020-03-12 13:25:00|66477.8|66457.8|66533.5|66509.7|66591.6|66571.6|66421.9|66401.9|810
1584019800000|2020-03-12 13:30:00|66523.5|66503.5|66571|66551|66608.4|66585.5|66517.6|66497.6|822
1584020100000|2020-03-12 13:35:00|66570.2|66550.2|66605.4|66585.4|66610.8|66590.8|66492.5|66472.5|710
1584020400000|2020-03-12 13:40:00|66604.8|66584.8|66479.9|66459.9|66640.6|66620.6|66472.5|66452.5|633
1584020700000|2020-03-12 13:45:00|66483.9|66463.9|66612.5|66592.5|66629.7|66609.7|66483.9|66463.9|668
1584021000000|2020-03-12 13:50:00|66605.8|66585.8|66579.6|66559.6|66639.6|66619.6|66569.3|66549.3|723
1584021300000|2020-03-12 13:55:00|66580.6|66560.6|66495.4|66475.4|66580.6|66560.6|66454.8|66434.8|790
1584021600000|2020-03-12 14:00:00|66494.8|66474.8|66738.5|66718.5|66741.2|66721.2|66494.8|66474.8|798
1584021900000|2020-03-12 14:05:00|66741.4|66721.4|66926.9|66906.9|66930.1|66910.1|66741.4|66721.4|817
1584022200000|2020-03-12 14:10:00|66932.1|66912.1|66963.9|66943.9|67137.1|67117.1|66922.3|66902.3|814
1584022500000|2020-03-12 14:15:00|66965.3|66945.3|67021|67001|67059.2|67039.2|66928.1|66908.1|786
1584022800000|2020-03-12 14:20:00|67020.2|67000.2|66934.4|66914.4|67117.1|67097.1|66920.6|66900.6|817
1584023100000|2020-03-12 14:25:00|66932.6|66912.6|66888.7|66868.7|66956.6|66936.6|66852.6|66832.6|771
1584023400000|2020-03-12 14:30:00|66888.2|66868.2|67013.4|66993.4|67021.9|67001.9|66854.5|66834.5|782
1584023700000|2020-03-12 14:35:00|67010.1|66990.1|67060.8|67040.8|67085|67065|66995.2|66975.2|762
1584024000000|2020-03-12 14:40:00|67059.9|67039.9|67043.7|67023.7|67085.2|67065.2|67019.1|66999.1|785
1584024300000|2020-03-12 14:45:00|67044.7|67024.7|66981.7|66961.7|67053|67033|66975.1|66955.1|783
1584024600000|2020-03-12 14:50:00|66981.4|66961.4|67049.3|67034.3|67052.9|67035.7|66964.9|66944.9|793
1584024900000|2020-03-12 14:55:00|67049.2|67034.2|67062.3|67042.3|67083.7|67067|67011.2|66991.2|791
1584025200000|2020-03-12 15:00:00|67063.3|67043.3|67048.9|67028.9|67102.3|67084.4|67037.7|67017.7|790
1584025500000|2020-03-12 15:05:00|67049|67029|67194.2|67174.2|67200.3|67180.3|67044.9|67026.9|815
1584025800000|2020-03-12 15:10:00|67195|67175|67275.1|67255.1|67284.6|67264.6|67186.5|67167|819
1584026100000|2020-03-12 15:15:00|67280.8|67260.8|67158.8|67138.8|67290.2|67270.2|67121.5|67101.5|813
1584026400000|2020-03-12 15:20:00|67157.2|67137.2|67181.4|67161.4|67205.7|67185.7|67112.3|67092.3|796
1584026700000|2020-03-12 15:25:00|67188.5|67168.5|67104.9|67084.9|67193.8|67173.8|67059.8|67039.8|795
1584027000000|2020-03-12 15:30:00|67103.1|67083.1|67180.3|67165.3|67223.8|67203.8|67103.1|67083.1|819
1584027300000|2020-03-12 15:35:00|67184.3|67164.3|67278.3|67258.3|67316.9|67296.9|67178.7|67158.7|805
1584027600000|2020-03-12 15:40:00|67280.1|67260.1|67379.6|67359.6|67396.4|67376.4|67273.9|67253.9|825
1584027900000|2020-03-12 15:45:00|67377.5|67357.5|67318.2|67298.2|67429.8|67409.8|67286.2|67266.2|824
1584028200000|2020-03-12 15:50:00|67319.8|67299.8|67324.3|67304.3|67375.8|67355.8|67300.6|67280.6|818
1584028500000|2020-03-12 15:55:00|67324.5|67304.5|67447.3|67427.3|67454.6|67438.7|67320|67300|807
1584028800000|2020-03-12 16:00:00|67448.5|67428.5|67524.9|67504.9|67608.2|67588.2|67440.3|67420.3|832
1584029100000|2020-03-12 16:05:00|67516.9|67496.9|67468.1|67448.1|67541|67521|67441|67421|818
1584029400000|2020-03-12 16:10:00|67465.8|67445.8|67542.5|67522.5|67608.1|67588.1|67430.2|67410.2|808
1584029700000|2020-03-12 16:15:00|67540.4|67520.4|67581.5|67561.5|67589.2|67569.2|67486.8|67466.8|793
1584030000000|2020-03-12 16:20:00|67582.1|67562.1|67511.9|67491.9|67589.8|67569.8|67470.4|67450.4|788
1584030300000|2020-03-12 16:25:00|67509.9|67489.9|67440.4|67420.4|67540|67520|67437.1|67417.1|758
1584030600000|2020-03-12 16:30:00|67441.5|67421.5|67339.4|67319.4|67441.5|67421.5|67316.5|67296.5|817
1584030900000|2020-03-12 16:35:00|67338.8|67318.8|67342.4|67322.4|67357.3|67337.3|67296.6|67276.6|821
1584031200000|2020-03-12 16:40:00|67342.9|67322.9|67358.5|67338.5|67428.7|67408.7|67334.3|67314.3|808
1584031500000|2020-03-12 16:45:00|67358.7|67338.7|67345.4|67325.4|67386.5|67366.5|67303.4|67283.4|781
1584031800000|2020-03-12 16:50:00|67341.6|67321.6|67098.9|67078.9|67368.8|67348.8|67091.3|67071.3|827
1584032100000|2020-03-12 16:55:00|67100.3|67080.3|67057.5|67037.5|67233.6|67213.6|66949.7|66916.6|834
1584032400000|2020-03-12 17:00:00|67060.2|67040.2|67032.8|67012.8|67062.9|67042.9|66957.7|66937.7|845
1584032700000|2020-03-12 17:05:00|67033.2|67013.2|66974.3|66954.2|67068.5|67048.5|66934|66914|834
1584033000000|2020-03-12 17:10:00|66975.2|66955.2|66973.4|66953.4|66992.9|66971.9|66829.6|66805.4|831
1584033300000|2020-03-12 17:15:00|66974.2|66954.2|67020.3|67000.3|67055.9|67035.9|66964.2|66944.2|822
1584033600000|2020-03-12 17:20:00|67020.8|67000.8|66964.6|66944.6|67024.7|67004.7|66901.8|66881.8|800
1584033900000|2020-03-12 17:25:00|66970.1|66950.1|66842|66822|66973.7|66953.7|66815.8|66795.8|823
1584034200000|2020-03-12 17:30:00|66840.8|66820.8|66789.7|66769.7|66863.4|66843.4|66759.1|66739.1|799
1584034500000|2020-03-12 17:35:00|66789.2|66769.2|66812.7|66792.7|66827.9|66807.9|66770.9|66750.9|782
1584034800000|2020-03-12 17:40:00|66808|66788|66857.3|66837.3|66870.1|66850.1|66796.8|66776.8|790
1584035100000|2020-03-12 17:45:00|66860|66840|66793.1|66773.1|66920.8|66900.8|66789.9|66769.9|804
1584035400000|2020-03-12 17:50:00|66798.3|66778.3|66885.3|66865.3|66885.3|66865.3|66779.7|66759.7|802
1584035700000|2020-03-12 17:55:00|66885.5|66865.5|66834.4|66814.4|66888.9|66868.9|66792.9|66772.9|801
1584036000000|2020-03-12 18:00:00|66831.9|66811.9|66800.4|66780.4|66836.9|66816.9|66769.6|66749.6|801
1584036300000|2020-03-12 18:05:00|66798.4|66778.4|66668.1|66648.1|66803.4|66783.4|66641|66621|809
1584036600000|2020-03-12 18:10:00|66665.8|66645.8|66760.2|66740.2|66770.6|66750.6|66656|66636|815
1584036900000|2020-03-12 18:15:00|66762|66742|66776.2|66756.2|66808|66788|66759.7|66739.7|772
1584037200000|2020-03-12 18:20:00|66774.2|66754.2|66745.7|66725.7|66774.2|66754.2|66651.5|66631.5|801
1584037500000|2020-03-12 18:25:00|66757.4|66737.4|66907|66887|66932.5|66912.5|66750.2|66730.2|775
1584037800000|2020-03-12 18:30:00|66906.7|66886.7|66917.1|66897.1|66947.6|66927.6|66893.9|66873.9|767
1584038100000|2020-03-12 18:35:00|66917.2|66897.2|66831.1|66811.1|66929.8|66909.8|66815.7|66795.7|765
1584038400000|2020-03-12 18:40:00|66830.8|66810.8|66762.2|66742.2|66833.9|66813.9|66744.9|66724.9|777
1584038700000|2020-03-12 18:45:00|66762.1|66742.1|66837.6|66817.6|66839.5|66819.5|66761|66741|764
1584039000000|2020-03-12 18:50:00|66838.1|66818.1|66847.2|66827.2|66874.1|66854.1|66816.2|66796.2|757
1584039300000|2020-03-12 18:55:00|66848|66828|66863.6|66843.6|66877.5|66857.5|66832.9|66812.9|765
1584039600000|2020-03-12 19:00:00|66864|66844|66850.2|66830.2|66904.5|66884.5|66847.6|66827.6|783
1584039900000|2020-03-12 19:05:00|66853.2|66833.2|66833.6|66813.6|66853.6|66833.6|66803.2|66783.2|775
1584040200000|2020-03-12 19:10:00|66833.5|66813.5|66799.4|66779.4|66850.2|66830.2|66799.4|66779.4|751
1584040500000|2020-03-12 19:15:00|66799.2|66779.2|66866.9|66846.9|66877.7|66857.7|66797|66777|750
1584040800000|2020-03-12 19:20:00|66866.4|66846.4|66793.2|66773.2|66885.3|66865.3|66793.2|66773.2|769
1584041100000|2020-03-12 19:25:00|66794.9|66774.9|66791.5|66771.5|66816.1|66796.1|66784.9|66764.9|734
1584041400000|2020-03-12 19:30:00|66792.1|66772.1|66751.9|66731.9|66802.1|66782.1|66749.8|66729.8|745
1584041700000|2020-03-12 19:35:00|66752.4|66732.4|66768.9|66748.9|66797.1|66777.1|66745.5|66725.5|772
1584042000000|2020-03-12 19:40:00|66769|66749|66741.5|66721.5|66783.9|66763.9|66718.6|66698.6|758
1584042300000|2020-03-12 19:45:00|66739.6|66719.6|66744|66724|66749.3|66729.3|66718.6|66698.6|781
1584042600000|2020-03-12 19:50:00|66744.4|66724.4|66763|66743|66780|66760|66739.8|66719.8|762
1584042900000|2020-03-12 19:55:00|66762.9|66742.9|66848|66828|66869.9|66849.9|66762.9|66742.9|797
1584043200000|2020-03-12 20:00:00|66855.5|66835.5|66764.5|66744.5|66871.8|66851.8|66762.1|66742.1|718
1584043500000|2020-03-12 20:05:00|66764.2|66744.2|66644|66624|66764.2|66744.2|66643|66623|686
1584043800000|2020-03-12 20:10:00|66643.3|66623.3|66629.2|66609.2|66687.8|66667.8|66628.1|66608.1|686
1584044100000|2020-03-12 20:15:00|66629.1|66609.1|66621.7|66601.7|66635.5|66615.5|66581.1|66561.1|731
1584044400000|2020-03-12 20:20:00|66625.2|66605.2|66722.2|66702.2|66726.6|66706.6|66623.6|66603.6|713
1584044700000|2020-03-12 20:25:00|66722.6|66702.6|66915.8|66895.8|66919.3|66899.3|66709.9|66689.9|750
1584045000000|2020-03-12 20:30:00|66914.1|66894.1|66919.4|66899.4|66950|66928.5|66866.1|66846.1|784
1584045300000|2020-03-12 20:35:00|66918.9|66898.9|66867.4|66847.4|66932.5|66907.4|66866.9|66846.9|646
1584045600000|2020-03-12 20:40:00|66871.7|66848|66896.5|66868.9|66899.9|66874.3|66769.8|66747.4|719
1584045900000|2020-03-12 20:45:00|66894.6|66869.5|66894.1|66872.8|66899.4|66872.8|66869.2|66846.9|636
1584046200000|2020-03-12 20:50:00|66894.3|66871.3|66892.3|66868.1|66973.4|66952.7|66857.9|66837.6|696
1584046500000|2020-03-12 20:55:00|66888.9|66866.5|66832.6|66793.8|66890.6|66867.1|66813.2|66764.9|632
1584046800000|2020-03-12 21:00:00|66831.1|66792.6|66825.6|66799.9|66837.9|66799.9|66815.7|66778.3|123
1584047100000|2020-03-12 21:05:00|66831.7|66798.2|66799.2|66699.2|66871.5|66801.7|66751.4|66651.4|319
1584047400000|2020-03-12 21:10:00|66795.1|66695.1|66795.5|66695.5|66859.1|66783.7|66756.8|66668|316
1584047700000|2020-03-12 21:15:00|66794.7|66694.7|66847.1|66762.5|66866.5|66792.3|66759.2|66659.2|340
1584048000000|2020-03-12 21:20:00|66837.3|66773.4|66828.2|66790.5|66854.2|66797.8|66807.3|66734|189
1584048300000|2020-03-12 21:25:00|66834|66777|66912.8|66812.8|66938.7|66844.4|66826|66772.2|331
1584048600000|2020-03-12 21:30:00|66905.3|66805.3|66884|66835.3|66975.1|66892.6|66883.6|66799|477
1584048900000|2020-03-12 21:35:00|66880.6|66838.2|66887.9|66845.8|66973.6|66878.6|66878.5|66790.6|444
1584049200000|2020-03-12 21:40:00|66887.8|66845.7|66886.3|66854.8|66942|66895.8|66863.3|66818.4|496
1584049500000|2020-03-12 21:45:00|66881|66848.4|66856.4|66756.4|66901.2|66855.6|66844.2|66744.2|383
1584049800000|2020-03-12 21:50:00|66874.1|66781.5|66933.1|66873.6|66979.8|66924.6|66844.8|66744.8|379
1584050100000|2020-03-12 21:55:00|66926|66833.7|66924.2|66904.2|66969.4|66928.8|66923.5|66833.7|412
1584050400000|2020-03-12 22:00:00|66924.6|66904.6|66920.3|66879.8|66943.8|66904.6|66806.7|66760.4|647
1584050700000|2020-03-12 22:05:00|66941.4|66841.4|66877.1|66807.4|66942.6|66876|66843.4|66779.7|421
1584051000000|2020-03-12 22:10:00|66878.8|66811.3|66917.3|66817.3|66948.6|66850.3|66842.6|66779|466
1584051300000|2020-03-12 22:15:00|66924|66824|66908.7|66808.7|66931|66849.1|66883.3|66790.4|367
1584051600000|2020-03-12 22:20:00|66889.6|66834.8|66865|66802.3|66925.8|66839|66846.2|66791.3|637
1584051900000|2020-03-12 22:25:00|66864.4|66803.9|66931.6|66831.6|66947.8|66882.9|66849.8|66791|615
1584052200000|2020-03-12 22:30:00|66946.9|66846.9|66929.7|66859.4|66947.8|66891|66888.7|66798.5|753
1584052500000|2020-03-12 22:35:00|66927.4|66839.9|66926.7|66860.3|66956.4|66891.2|66889.3|66830.9|700
1584052800000|2020-03-12 22:40:00|66924.3|66873|66922.9|66891.3|66937.8|66898.9|66896.7|66843.4|719
1584053100000|2020-03-12 22:45:00|66922.1|66900.5|66856.4|66834|66932.1|66902.5|66847.9|66810|693
1584053400000|2020-03-12 22:50:00|66859.3|66833|66898.7|66867.6|66915.6|66877.1|66810.9|66777|764
1584053700000|2020-03-12 22:55:00|66899.7|66867|66885.9|66828.2|66910.3|66874.2|66869.2|66823.9|563
1584054000000|2020-03-12 23:00:00|66872.2|66850.3|66865.6|66842.8|66891.2|66862.8|66837.4|66805|673
1584054300000|2020-03-12 23:05:00|66865.1|66845.4|66854.8|66827.7|66883|66858.5|66827.1|66807.1|597
1584054600000|2020-03-12 23:10:00|66854.2|66827.8|66859.2|66834.9|66877|66851.5|66831.6|66798.9|561
1584054900000|2020-03-12 23:15:00|66858.8|66832.5|66856.9|66831.3|66873.1|66846|66849.7|66819.2|634
1584055200000|2020-03-12 23:20:00|66857.7|66833.1|66870|66831.2|66890.9|66856.5|66855.2|66822|599
1584055500000|2020-03-12 23:25:00|66862|66839.7|66853.8|66831.9|66874.4|66848.6|66850.7|66823|609
1584055800000|2020-03-12 23:30:00|66854.9|66829.6|66850.8|66824.4|66863.2|66842.1|66840.7|66813.2|592
1584056100000|2020-03-12 23:35:00|66851.6|66826|66811.6|66788.3|66865.9|66833.5|66798.8|66772.7|548
1584056400000|2020-03-12 23:40:00|66810.7|66790.7|66825.5|66805.5|66834|66807.6|66804.5|66776.7|599
1584056700000|2020-03-12 23:45:00|66822.7|66802.7|66822.9|66801.8|66841.6|66809.3|66817.8|66790.1|571
1584057000000|2020-03-12 23:50:00|66823.7|66803.7|66833.2|66813.2|66837.9|66814.3|66811|66783.5|528
1584057300000|2020-03-12 23:55:00|66833.4|66813.4|66835.9|66815.9|66842|66816.8|66820.2|66797|607
1584057600000|2020-03-13 00:00:00|66837|66817|66924|66889.5|66971.7|66940.6|66832.2|66810.3|780
1584057900000|2020-03-13 00:05:00|66913|66893|66898.4|66878.4|66945.1|66911.7|66896.3|66876.3|741
1584058200000|2020-03-13 00:10:00|66899.6|66879.6|66948.2|66928.2|66967.1|66940.4|66895.2|66875.2|751
1584058500000|2020-03-13 00:15:00|66948.3|66928.3|66945.8|66925.8|66956.6|66932.6|66923.4|66900|694
1584058800000|2020-03-13 00:20:00|66946.2|66926.2|67000.6|66980.6|67017.3|66997.3|66946.2|66923.7|716
1584059100000|2020-03-13 00:25:00|67000.5|66980.5|66987.9|66967.9|67000.8|66980.8|66955|66935|677
1584059400000|2020-03-13 00:30:00|66988.4|66968.4|66970.6|66950.6|67005.8|66985.8|66965.5|66945.5|743
1584059700000|2020-03-13 00:35:00|66971.4|66951.4|66985.7|66965.7|66999.1|66977.7|66970.3|66950.3|719
1584060000000|2020-03-13 00:40:00|66985.8|66965.8|66990.5|66970.5|66999.5|66974.7|66969.6|66949.6|641
1584060300000|2020-03-13 00:45:00|66990.4|66970.4|66966.6|66946.6|66997|66977|66962.7|66940.9|664
1584060600000|2020-03-13 00:50:00|66968.1|66948.1|66946.8|66923.3|66980.5|66950.1|66942.2|66922.2|598
1584060900000|2020-03-13 00:55:00|66942.7|66922.7|66930.1|66910.1|66970.3|66947.1|66923.4|66903.4|693
1584061200000|2020-03-13 01:00:00|66930.5|66910.5|66906.7|66886.7|66939|66914.1|66905|66885|631
1584061500000|2020-03-13 01:05:00|66908.1|66888.1|66903.7|66883.7|66915.4|66895.4|66898.8|66878.8|482
1584061800000|2020-03-13 01:10:00|66904.2|66884.2|66912.4|66892.4|66927.2|66907.2|66899.1|66879.1|434
1584062100000|2020-03-13 01:15:00|66912.8|66892.8|66859.7|66839.7|66918.7|66898.7|66859.7|66839.7|557
1584062400000|2020-03-13 01:20:00|66858|66838|66853.7|66833.7|66874.4|66854.4|66851|66831|615
1584062700000|2020-03-13 01:25:00|66855.1|66835.1|66815.7|66795.7|66856.1|66836.1|66812.5|66792.5|599
1584063000000|2020-03-13 01:30:00|66816.3|66796.3|66828.5|66808.5|66838.3|66818.3|66812.8|66792.8|656
1584063300000|2020-03-13 01:35:00|66828.3|66808.3|66816.4|66796.4|66831.6|66811.6|66812.9|66792.9|618
1584063600000|2020-03-13 01:40:00|66817|66797|66823.3|66803.3|66827.2|66807.2|66810.4|66787.4|573
1584063900000|2020-03-13 01:45:00|66823.7|66803.7|66812.5|66792.5|66838.5|66818.5|66801.2|66781.2|697
1584064200000|2020-03-13 01:50:00|66811.5|66791.5|66817.2|66797.2|66840.1|66820.1|66808.2|66788.2|692
1584064500000|2020-03-13 01:55:00|66817.5|66797.5|66811.9|66791.9|66820.5|66800.5|66805.7|66785.7|644
1584064800000|2020-03-13 02:00:00|66814.9|66794.9|66839.5|66819.5|66863.5|66843.5|66814.6|66794.6|719
1584065100000|2020-03-13 02:05:00|66839.4|66819.4|66864.8|66844.8|66868.4|66848.4|66834.4|66814.4|614
1584065400000|2020-03-13 02:10:00|66865.1|66845.1|66842.1|66822.1|66869.2|66849.2|66837.4|66817.4|542
1584065700000|2020-03-13 02:15:00|66841.9|66821.9|66863.7|66843.7|66877.4|66851|66841.9|66821.9|555
1584066000000|2020-03-13 02:20:00|66864|66844|66833.2|66813.2|66871|66851|66829.5|66809|554
1584066300000|2020-03-13 02:25:00|66834.3|66814.3|66832.1|66812.1|66848.4|66826.1|66819.3|66799.3|534
1584066600000|2020-03-13 02:30:00|66832|66812|66835.4|66815.4|66845.5|66825.5|66823.4|66803.2|667
1584066900000|2020-03-13 02:35:00|66835|66815|66819.7|66799.7|66852.6|66832.6|66813.1|66793.1|694
1584067200000|2020-03-13 02:40:00|66820.6|66800.6|66826.9|66806.9|66838.6|66818.6|66807.9|66787.9|699
1584067500000|2020-03-13 02:45:00|66826.4|66806.4|66786.2|66766.2|66828.4|66808.4|66784.1|66764.1|768
1584067800000|2020-03-13 02:50:00|66786|66766|66800.9|66780.9|66808.4|66788.4|66785.8|66765.8|799
1584068100000|2020-03-13 02:55:00|66799.2|66779.2|66691.5|66671.5|66801.9|66781.9|66684.4|66664.4|776
1584068400000|2020-03-13 03:00:00|66691.4|66671.4|66740.9|66720.9|66746.6|66726.6|66679|66659|806
1584068700000|2020-03-13 03:05:00|66740.4|66720.4|66753|66733|66758|66738|66737.4|66717.4|816
1584069000000|2020-03-13 03:10:00|66754|66734|66773.9|66753.9|66785.6|66765.6|66747.8|66727.8|783
1584069300000|2020-03-13 03:15:00|66773.8|66753.8|66746.8|66726.8|66793.4|66771.7|66736.8|66716.7|692
1584069600000|2020-03-13 03:20:00|66744.5|66724.5|66729.7|66709.7|66745.8|66725.8|66710.4|66690.4|620
1584069900000|2020-03-13 03:25:00|66731.8|66711.8|66738.1|66718.1|66739.8|66719.8|66698.7|66678.6|698
1584070200000|2020-03-13 03:30:00|66739.5|66719.5|66729.1|66709.1|66743.7|66723.7|66727.1|66707.1|632
1584070500000|2020-03-13 03:35:00|66729.7|66709.7|66714.2|66694.2|66736.5|66716.5|66713|66693|557
1584070800000|2020-03-13 03:40:00|66714.4|66694.4|66708.1|66688.1|66720.3|66700.3|66702.7|66682.7|534
1584071100000|2020-03-13 03:45:00|66707.7|66687.7|66680.4|66660.4|66714.8|66694.8|66674|66654|600
1584071400000|2020-03-13 03:50:00|66681|66661|66636.1|66616.1|66687.6|66667.6|66628.2|66603|614
1584071700000|2020-03-13 03:55:00|66638.3|66618.3|66652.8|66632.8|66664.9|66644.9|66632.1|66612.1|626
1584072000000|2020-03-13 04:00:00|66653.4|66633.4|66649.5|66629.5|66654.4|66634.4|66643.1|66619.1|462
1584072300000|2020-03-13 04:05:00|66648.7|66628.7|66669.5|66649.5|66672.7|66652.7|66645.8|66623.1|492
1584072600000|2020-03-13 04:10:00|66669.2|66649.2|66681.6|66661.6|66685.1|66665.1|66665.6|66645.6|527
1584072900000|2020-03-13 04:15:00|66681.4|66661.4|66695.9|66675.9|66696.7|66676.7|66677.4|66657.4|611
1584073200000|2020-03-13 04:20:00|66695.8|66675.8|66700.7|66680.7|66701.4|66681.4|66688.4|66668.4|554
1584073500000|2020-03-13 04:25:00|66699.3|66679.3|66692.4|66672.4|66699.3|66679.3|66683.2|66662.6|483
1584073800000|2020-03-13 04:30:00|66689.8|66669.8|66685.4|66665.4|66699.2|66679.2|66676.1|66656.1|599
1584074100000|2020-03-13 04:35:00|66686|66666|66636.1|66616.1|66704.3|66683.7|66629.2|66609.2|759
1584074400000|2020-03-13 04:40:00|66636.7|66616.7|66628.5|66608.5|66641.7|66621.7|66624.8|66601.7|716
1584074700000|2020-03-13 04:45:00|66629.1|66609.1|66653.7|66633.7|66667.4|66647.4|66627.4|66606.1|728
1584075000000|2020-03-13 04:50:00|66653.8|66633.8|66652.5|66632.5|66661.8|66641.8|66639.1|66619.1|659
1584075300000|2020-03-13 04:55:00|66650.4|66630.4|66618.9|66598.9|66651.1|66631.1|66605.4|66585.4|713
1584075600000|2020-03-13 05:00:00|66618.8|66598.8|66638.7|66618.7|66641|66621|66610.8|66585.2|745
1584075900000|2020-03-13 05:05:00|66639.7|66619.7|66637.9|66617.9|66650.9|66630.6|66618.8|66598.8|725
1584076200000|2020-03-13 05:10:00|66636.7|66616.7|66628.8|66608.8|66646.6|66626.6|66628.3|66608.3|696
1584076500000|2020-03-13 05:15:00|66629.3|66609.3|66657.1|66637.1|66666.7|66646.7|66627.6|66607.6|682
1584076800000|2020-03-13 05:20:00|66657.3|66637.3|66674.6|66654.6|66682.3|66662.3|66650.8|66630.8|697
1584077100000|2020-03-13 05:25:00|66674.5|66654.5|66694.4|66674.4|66696.5|66676.5|66667.5|66647.5|672
1584077400000|2020-03-13 05:30:00|66694.7|66674.7|66739.8|66719.8|66763|66743|66692.4|66672.4|746
1584077700000|2020-03-13 05:35:00|66737.4|66717.4|66724.8|66704.8|66746.8|66726.8|66724.8|66704.6|678
1584078000000|2020-03-13 05:40:00|66727.1|66707.1|66702.8|66680.4|66728.4|66708.4|66696.1|66676.1|692
1584078300000|2020-03-13 05:45:00|66697.1|66677.1|66719.8|66699.8|66723.2|66703.2|66681.7|66661.7|727
1584078600000|2020-03-13 05:50:00|66720.7|66700.7|66699.6|66679.6|66726.7|66706.7|66697.3|66673.7|655
1584078900000|2020-03-13 05:55:00|66699.5|66679.5|66717|66697|66727.2|66707.2|66687.6|66666.9|708
1584079200000|2020-03-13 06:00:00|66718.5|66698.5|66694.7|66674.7|66750.5|66730.5|66681.6|66661.6|766
1584079500000|2020-03-13 06:05:00|66694.4|66674.4|66718.9|66698.9|66720.8|66700.8|66692.5|66672.5|760
1584079800000|2020-03-13 06:10:00|66719.6|66699.6|66693.1|66673.1|66719.6|66699.6|66670.5|66650.5|733
1584080100000|2020-03-13 06:15:00|66693.3|66673.3|66749.1|66729.1|66754.5|66734.5|66681.6|66661.6|745
1584080400000|2020-03-13 06:20:00|66749.3|66729.3|66762.2|66742.2|66789.3|66769.3|66746.8|66726.8|750
1584080700000|2020-03-13 06:25:00|66762.7|66742.7|66753.9|66733.9|66785.8|66765.8|66748.4|66728.4|740
1584081000000|2020-03-13 06:30:00|66753.6|66733.6|66685.1|66665.1|66756.7|66736.7|66679.7|66659.7|662
1584081300000|2020-03-13 06:35:00|66685.3|66665.3|66721.9|66701.9|66731|66711|66685.3|66665.3|722
1584081600000|2020-03-13 06:40:00|66718.8|66698.8|66707.4|66687.4|66737.1|66717.1|66703.8|66683.8|693
1584081900000|2020-03-13 06:45:00|66708.6|66688.6|66718.2|66698.2|66728.6|66708.6|66692.3|66672.3|662
1584082200000|2020-03-13 06:50:00|66715.6|66695.6|66705.2|66685.2|66720.8|66700.8|66692.4|66672.4|695
1584082500000|2020-03-13 06:55:00|66705.3|66685.3|66739.8|66719.8|66745.4|66725.4|66694.5|66674.5|685
1584082800000|2020-03-13 07:00:00|66738.6|66718.6|66732.1|66712.1|66761.4|66741.4|66679|66659|758
1584083100000|2020-03-13 07:05:00|66733.2|66713.2|66773.2|66753.2|66787.8|66767.8|66708|66688|797
1584083400000|2020-03-13 07:10:00|66773.1|66753.1|66768.6|66748.6|66796.9|66776.9|66741.4|66721.4|818
1584083700000|2020-03-13 07:15:00|66767.8|66747.8|66790.2|66770.2|66796.9|66776.9|66760.4|66740.4|815
1584084000000|2020-03-13 07:20:00|66790.3|66770.3|66887.1|66867.1|66900.7|66880.7|66784.6|66764.6|817
1584084300000|2020-03-13 07:25:00|66884.6|66864.6|66847.1|66827.1|66909.3|66889.3|66834.1|66814.1|811
1584084600000|2020-03-13 07:30:00|66846.9|66826.9|66798.5|66778.5|66882|66862|66798.5|66778.5|800
1584084900000|2020-03-13 07:35:00|66799.2|66779.2|66797|66777|66826.2|66806.2|66771.5|66751.5|788
1584085200000|2020-03-13 07:40:00|66796.4|66776.4|66813.2|66793.2|66851.1|66831.1|66783.8|66763.8|807
1584085500000|2020-03-13 07:45:00|66813.4|66793.4|66906.4|66886.4|66917|66897|66797.6|66777.6|776
1584085800000|2020-03-13 07:50:00|66905.8|66885.8|66916.1|66896.1|66952.1|66932.1|66889.8|66869.8|761
1584086100000|2020-03-13 07:55:00|66916|66896|66836|66816|66916|66896|66828.6|66808.6|783
1584086400000|2020-03-13 08:00:00|66836.1|66816.1|66835.1|66815.1|66871.3|66851.3|66820.7|66800.7|788
1584086700000|2020-03-13 08:05:00|66833.7|66813.7|66822.9|66802.9|66833.7|66813.7|66775.2|66755.2|768
1584087000000|2020-03-13 08:10:00|66822.3|66802.3|66762.4|66742.4|66863.7|66843.7|66753.4|66733.4|792
1584087300000|2020-03-13 08:15:00|66763.4|66743.4|66758.4|66738.4|66776.7|66756.7|66703.9|66683.9|767
1584087600000|2020-03-13 08:20:00|66758.3|66738.3|66831.2|66811.2|66841.8|66821.8|66752.1|66732.1|785
1584087900000|2020-03-13 08:25:00|66831.9|66811.9|66818.2|66798.2|66859.2|66839.2|66796.1|66776.1|759
1584088200000|2020-03-13 08:30:00|66818.4|66798.4|66793.7|66773.7|66818.9|66798.9|66753.9|66733.9|767
1584088500000|2020-03-13 08:35:00|66793.3|66773.3|66717.6|66697.6|66799.9|66779.9|66717.6|66697.6|753
1584088800000|2020-03-13 08:40:00|66717.2|66697.2|66703.5|66683.5|66741.2|66721.2|66697.1|66677.1|730
1584089100000|2020-03-13 08:45:00|66702.2|66682.2|66715.7|66695.7|66753.2|66733.2|66700.9|66680.9|731
1584089400000|2020-03-13 08:50:00|66720.1|66700.1|66677.1|66657.1|66728.5|66708.5|66649|66629|726
1584089700000|2020-03-13 08:55:00|66676.7|66656.7|66688.2|66668.2|66720.2|66700.2|66676.3|66656.3|716
1584090000000|2020-03-13 09:00:00|66688|66668|66704.9|66684.9|66753.2|66733.2|66685.5|66665.5|716
1584090300000|2020-03-13 09:05:00|66704|66684|66748.7|66728.7|66779.7|66759.7|66703.7|66683.7|733
1584090600000|2020-03-13 09:10:00|66748.8|66728.8|66728.8|66708.8|66749.5|66729.5|66706.2|66686.2|683
1584090900000|2020-03-13 09:15:00|66729.3|66709.3|66773.5|66753.5|66798.6|66778.6|66717.7|66697.7|734
1584091200000|2020-03-13 09:20:00|66773.2|66753.2|66818.5|66798.5|66828.1|66808.1|66756.2|66736.2|753
1584091500000|2020-03-13 09:25:00|66819.7|66799.7|66842.2|66822.2|66849|66829|66816|66796|725
1584091800000|2020-03-13 09:30:00|66842.4|66822.4|66859.8|66839.8|66881.9|66861.9|66819.6|66799.6|718
1584092100000|2020-03-13 09:35:00|66857.6|66837.6|66825.1|66805.1|66860.5|66840.5|66817.4|66797.4|694
1584092400000|2020-03-13 09:40:00|66825.3|66805.3|66892.5|66872.5|66906.2|66886.2|66804|66784|715
1584092700000|2020-03-13 09:45:00|66892.8|66872.8|66921|66901|66930|66910|66892.8|66872.8|698
1584093000000|2020-03-13 09:50:00|66921.8|66901.8|66920.8|66900.8|66966.4|66946.4|66910.3|66890.3|704
1584093300000|2020-03-13 09:55:00|66921|66901|66942.6|66922.6|66958.3|66938.3|66905.7|66885.7|728
1584093600000|2020-03-13 10:00:00|66941.5|66921.5|66941.7|66921.7|66963.1|66943.1|66918.7|66898.7|709
1584093900000|2020-03-13 10:05:00|66939.5|66919.5|66955.6|66935.6|66962.6|66942.6|66909.7|66889.7|745
1584094200000|2020-03-13 10:10:00|66955.2|66935.2|66950.1|66930.1|66969.6|66952.7|66931.1|66911.1|720
1584094500000|2020-03-13 10:15:00|66949.9|66929.9|66915.3|66895.3|66969.4|66949.4|66913.4|66893.4|725
1584094800000|2020-03-13 10:20:00|66914.7|66894.7|66920.9|66900.9|66922.4|66904.4|66893.4|66873.4|650
1584095100000|2020-03-13 10:25:00|66921.3|66901.3|66930|66910|66957.1|66937.1|66915.5|66895.5|731
1584095400000|2020-03-13 10:30:00|66928.3|66908.3|66951.4|66931.4|66967.4|66947.4|66925.9|66905.9|725
1584095700000|2020-03-13 10:35:00|66950.4|66930.4|66949.6|66929.6|66963.9|66943.9|66918.7|66898.7|738
1584096000000|2020-03-13 10:40:00|66949.8|66929.8|66990.6|66970.6|67014.9|66994.9|66948.8|66928.8|742
1584096300000|2020-03-13 10:45:00|66991.3|66971.3|66944.1|66924.1|66991.7|66972.2|66939.7|66920.7|692
1584096600000|2020-03-13 10:50:00|66944|66924|66973.1|66953.1|66980.2|66960.2|66944|66924|701
1584096900000|2020-03-13 10:55:00|66972.7|66952.7|66978.3|66958.3|67008.6|66988.6|66957|66937|701
1584097200000|2020-03-13 11:00:00|66977.3|66957.3|66989.2|66969.2|67015.8|66995.8|66942.2|66922.2|701
1584097500000|2020-03-13 11:05:00|66989|66969|67007.1|66987.1|67026.3|67007.1|66988.3|66968.3|665
1584097800000|2020-03-13 11:10:00|67007.9|66987.9|67037.7|67017.7|67044.1|67024.3|66992.2|66972.2|686
1584098100000|2020-03-13 11:15:00|67041|67021|67008.6|66988.6|67041|67021|67005.8|66986.8|685
1584098400000|2020-03-13 11:20:00|67008.5|66988.5|66913.4|66893.4|67015.1|66995.1|66913.4|66893.4|752
1584098700000|2020-03-13 11:25:00|66911.6|66891.6|66900|66880|66918.1|66899.8|66877.9|66857.9|646
1584099000000|2020-03-13 11:30:00|66899.8|66879.8|66932.3|66912.3|66946.7|66926.7|66890.2|66870.2|706
1584099300000|2020-03-13 11:35:00|66932.2|66912.2|66989.1|66969.1|66993.4|66973.4|66925.9|66905.9|737
1584099600000|2020-03-13 11:40:00|66988.7|66968.7|67060.5|67040.5|67062.5|67042.5|66980.8|66960.8|708
1584099900000|2020-03-13 11:45:00|67057.7|67037.7|67057.4|67037.4|67080.3|67060.3|67025.2|67005.2|755
1584100200000|2020-03-13 11:50:00|67056.9|67036.9|67062.9|67042.9|67094.9|67074.9|67045.6|67025.6|743
1584100500000|2020-03-13 11:55:00|67061.8|67041.8|67000.9|66980.9|67064.4|67044.4|66968.5|66948.5|753
1584100800000|2020-03-13 12:00:00|67002.8|66982.8|66854|66834|67008.4|66988.4|66814.9|66794.9|829
1584101100000|2020-03-13 12:05:00|66853.9|66833.9|66950.2|66930.2|66952.8|66932.8|66825.7|66805.7|819
1584101400000|2020-03-13 12:10:00|66950.1|66930.1|66998.9|66978.9|67023.9|67003.9|66938|66918|794
1584101700000|2020-03-13 12:15:00|66996.6|66976.6|66957.4|66937.4|66997.4|66977.4|66918.9|66898.9|795
1584102000000|2020-03-13 12:20:00|66958.2|66938.2|66971.1|66951.1|66995.9|66975.9|66934|66914|769
1584102300000|2020-03-13 12:25:00|66970.6|66950.6|67006.3|66986.3|67029.3|67009.3|66970.6|66950.6|730
1584102600000|2020-03-13 12:30:00|67001.6|66981.6|67048.8|67028.8|67115.2|67095.2|66988.6|66968.6|808
1584102900000|2020-03-13 12:35:00|67050.3|67030.3|67096.4|67076.4|67102.8|67082.8|67017.3|66997.3|800
1584103200000|2020-03-13 12:40:00|67097.2|67077.2|67066.9|67046.9|67120.8|67100.8|67049.3|67029.3|813
1584103500000|2020-03-13 12:45:00|67063.9|67043.9|67100.8|67080.8|67122.3|67102.3|67046.9|67026.9|793
1584103800000|2020-03-13 12:50:00|67100.7|67080.7|67199.3|67179.3|67204.5|67184.5|67090.1|67070.1|811
1584104100000|2020-03-13 12:55:00|67200.9|67180.9|67273.3|67253.3|67278.8|67258.8|67200.9|67180.9|811
1584104400000|2020-03-13 13:00:00|67271.4|67251.4|67270.2|67250.2|67299.4|67279.4|67220.4|67200.4|812
1584104700000|2020-03-13 13:05:00|67270.8|67250.8|67260.7|67240.7|67282.2|67262.2|67220.7|67200.7|779
1584105000000|2020-03-13 13:10:00|67261.3|67241.3|67312.6|67292.6|67316.3|67296.3|67221.7|67201.7|795
1584105300000|2020-03-13 13:15:00|67302.7|67282.7|67227.4|67207.4|67306.2|67286.2|67221.8|67201.8|799
1584105600000|2020-03-13 13:20:00|67228.6|67208.6|67259.4|67239.4|67280.9|67260.9|67224.9|67204.9|786
1584105900000|2020-03-13 13:25:00|67258.7|67238.7|67277.4|67257.4|67288.9|67268.9|67216.5|67196.5|806
1584106200000|2020-03-13 13:30:00|67271.8|67251.8|67277.4|67257.4|67296.3|67276.3|67231.5|67211.5|813
1584106500000|2020-03-13 13:35:00|67276.5|67256.5|67247.1|67227.1|67295.7|67275.7|67246.8|67226.8|811
1584106800000|2020-03-13 13:40:00|67245.9|67225.9|67226|67206|67292.7|67272.7|67223.3|67203.3|811
1584107100000|2020-03-13 13:45:00|67225.9|67205.9|67219.4|67199.4|67241.4|67221.4|67185.1|67165.1|821
1584107400000|2020-03-13 13:50:00|67218.5|67198.5|67187.9|67167.9|67220.6|67200.6|67169.4|67149.4|820
1584107700000|2020-03-13 13:55:00|67187|67167|67186.2|67166.2|67252.9|67232.9|67173.2|67153.2|807
1584108000000|2020-03-13 14:00:00|67189.6|67169.6|67185|67165|67250|67230|67167.2|67147.2|805
1584108300000|2020-03-13 14:05:00|67184.8|67164.8|67179.6|67159.6|67199.3|67179.3|67133.5|67113.5|801
1584108600000|2020-03-13 14:10:00|67180.5|67160.5|67244.3|67224.3|67266.6|67246.6|67168.2|67148.2|805
1584108900000|2020-03-13 14:15:00|67246.5|67226.5|67199.4|67179.4|67274.1|67254.1|67175.7|67155.7|804
1584109200000|2020-03-13 14:20:00|67197.3|67177.3|67306.4|67286.4|67308.9|67288.9|67181|67161|806
1584109500000|2020-03-13 14:25:00|67306|67286|67275.5|67255.5|67316.2|67300.2|67269.4|67249.4|785
1584109800000|2020-03-13 14:30:00|67276.7|67256.7|67315.3|67295.3|67319.1|67299.1|67253.6|67233.6|796
1584110100000|2020-03-13 14:35:00|67313.4|67293.4|67291.3|67271.3|67327.5|67307.5|67285.2|67265.2|785
1584110400000|2020-03-13 14:40:00|67294|67274|67310.7|67290.7|67341.4|67321.4|67291.4|67271.4|791
1584110700000|2020-03-13 14:45:00|67310.1|67290.1|67253.1|67233.1|67345.4|67325.4|67239.8|67219.8|796
1584111000000|2020-03-13 14:50:00|67250.9|67230.9|67266.1|67246.1|67292.2|67272.2|67237.4|67217.4|768
1584111300000|2020-03-13 14:55:00|67265.7|67245.7|67287.4|67267.4|67347.7|67327.7|67257.6|67237.6|766
1584111600000|2020-03-13 15:00:00|67287.8|67267.8|67301|67281|67337.3|67317.3|67280.3|67260.3|768
1584111900000|2020-03-13 15:05:00|67299.1|67279.1|67245.9|67225.9|67303.3|67283.3|67238.4|67218.4|774
1584112200000|2020-03-13 15:10:00|67245.1|67225.1|67285.4|67265.4|67298.1|67278.1|67233.9|67213.9|751
1584112500000|2020-03-13 15:15:00|67285.2|67265.2|67225.7|67205.7|67310.4|67290.4|67217|67197|756
1584112800000|2020-03-13 15:20:00|67227.3|67207.3|67263.3|67243.3|67277.8|67257.8|67218|67198|755
1584113100000|2020-03-13 15:25:00|67263|67243|67214.8|67194.8|67275.3|67255.3|67211.7|67194.7|791
1584113400000|2020-03-13 15:30:00|67218.8|67198.8|67279.5|67259.5|67285.2|67265.2|67213.8|67193.8|786
1584113700000|2020-03-13 15:35:00|67279.2|67259.2|67302|67282|67314.1|67294.1|67245.5|67225.5|792
1584114000000|2020-03-13 15:40:00|67307.1|67287.1|67370.5|67350.5|67372.8|67352.8|67274.7|67254.7|795
1584114300000|2020-03-13 15:45:00|67364.7|67344.7|67376.6|67356.6|67401.3|67381.3|67335.3|67315.3|779
1584114600000|2020-03-13 15:50:00|67375.6|67355.6|67281|67261|67402.2|67382.2|67264|67244|810
1584114900000|2020-03-13 15:55:00|67281.9|67261.9|67523.5|67503.5|67544.8|67524.8|67281.9|67261.9|816
1584115200000|2020-03-13 16:00:00|67524.6|67504.6|67483.3|67463.3|67569.3|67549.3|67482.2|67462.2|830
1584115500000|2020-03-13 16:05:00|67485.3|67465.3|67466.5|67446.5|67533.8|67513.8|67443.4|67423.4|809
1584115800000|2020-03-13 16:10:00|67466.4|67446.4|67485.2|67465.2|67519.5|67499.5|67414.2|67394.2|801
1584116100000|2020-03-13 16:15:00|67487.4|67467.4|67463|67443|67505.5|67485.5|67434.6|67414.6|792
1584116400000|2020-03-13 16:20:00|67464.1|67444.1|67460.1|67440.1|67464.1|67444.1|67415.7|67395.7|774
1584116700000|2020-03-13 16:25:00|67460.3|67440.3|67451.8|67431.8|67527.4|67507.4|67444.8|67424.8|807
1584117000000|2020-03-13 16:30:00|67451.5|67431.5|67545.6|67525.6|67556.7|67536.7|67430|67410|819
1584117300000|2020-03-13 16:35:00|67543.6|67528.6|67515.2|67495.2|67590.5|67570.5|67510.7|67490.7|810
1584117600000|2020-03-13 16:40:00|67513.1|67493.1|67613.8|67593.8|67614.1|67594.1|67513.1|67493.1|796
1584117900000|2020-03-13 16:45:00|67613.5|67593.5|67584.9|67564.9|67613.5|67593.5|67516.8|67496.8|829
1584118200000|2020-03-13 16:50:00|67582.7|67562.7|67543.3|67523.3|67590.6|67570.6|67457.6|67437.6|823
1584118500000|2020-03-13 16:55:00|67543.6|67523.6|67454.2|67434.2|67555.6|67535.6|67448.6|67428.6|801
1584118800000|2020-03-13 17:00:00|67454.7|67434.7|67389.8|67369.8|67457.7|67437.7|67357.4|67337.4|792
1584119100000|2020-03-13 17:05:00|67392.8|67372.8|67340|67320|67433.6|67413.6|67296.9|67276.9|811
1584119400000|2020-03-13 17:10:00|67339.8|67319.8|67360.4|67340.4|67384.3|67364.3|67296.5|67276.5|812
1584119700000|2020-03-13 17:15:00|67361.1|67341.1|67324.9|67304.9|67369|67349|67289.3|67269.3|800
1584120000000|2020-03-13 17:20:00|67325.2|67305.2|67365.8|67345.8|67382.7|67362.7|67300.6|67280.6|761
1584120300000|2020-03-13 17:25:00|67364.8|67344.8|67408.8|67388.8|67427|67407|67360.7|67340.7|787
1584120600000|2020-03-13 17:30:00|67410.3|67390.3|67364|67344|67435.2|67415.2|67338|67318|771
1584120900000|2020-03-13 17:35:00|67368.2|67348.2|67454.6|67434.6|67496.4|67476.4|67361.4|67341.4|796
1584121200000|2020-03-13 17:40:00|67455.4|67435.4|67508|67488|67517.6|67497.6|67433.2|67413.2|787
1584121500000|2020-03-13 17:45:00|67507.6|67487.6|67533.1|67513.1|67535.9|67515.9|67494.6|67474.6|793
1584121800000|2020-03-13 17:50:00|67533.2|67513.2|67576.8|67556.8|67590.4|67570.4|67515.7|67495.7|785
1584122100000|2020-03-13 17:55:00|67576.9|67556.9|67449.5|67429.5|67577.5|67557.5|67441.5|67421.5|802
1584122400000|2020-03-13 18:00:00|67449.1|67429.1|67405.7|67385.7|67475|67455|67397.5|67377.5|795
1584122700000|2020-03-13 18:05:00|67406.6|67386.6|67325.7|67305.7|67420.7|67400.7|67320.5|67300.5|778
1584123000000|2020-03-13 18:10:00|67328.5|67308.5|67390.2|67370.2|67397.2|67377.2|67328.5|67308.5|814
1584123300000|2020-03-13 18:15:00|67392|67372|67482.2|67462.2|67486|67466|67388.7|67368.7|799
1584123600000|2020-03-13 18:20:00|67483.8|67463.8|67465.1|67445.1|67483.8|67463.8|67434.5|67414.5|786
1584123900000|2020-03-13 18:25:00|67465.6|67445.6|67507|67487|67511.4|67491.4|67453.4|67433.4|782
1584124200000|2020-03-13 18:30:00|67508.5|67488.5|67445.4|67425.4|67510.8|67490.8|67442.1|67422.1|801
1584124500000|2020-03-13 18:35:00|67445|67425|67420.8|67400.8|67475.2|67455.2|67417.2|67397.2|778
1584124800000|2020-03-13 18:40:00|67418.7|67398.7|67445.7|67425.7|67494.8|67474.8|67406.4|67386.4|794
1584125100000|2020-03-13 18:45:00|67446.8|67426.8|67409.9|67389.9|67449.1|67429.1|67397.3|67377.3|781
1584125400000|2020-03-13 18:50:00|67406.5|67386.5|67543.2|67523.2|67545.1|67525.1|67404|67384|767
1584125700000|2020-03-13 18:55:00|67543.5|67523.5|67525.2|67505.2|67560.5|67540.5|67476.5|67456.5|777
1584126000000|2020-03-13 19:00:00|67532.5|67512.5|67500.5|67480.5|67547.6|67527.6|67487.3|67467.3|752
1584126300000|2020-03-13 19:05:00|67500.7|67480|67486.4|67466.4|67519.1|67497.4|67467.4|67447.4|736
1584126600000|2020-03-13 19:10:00|67487.6|67467.6|67518|67498|67532|67512|67487.6|67467.6|755
1584126900000|2020-03-13 19:15:00|67515.8|67495.8|67526.1|67506.1|67528.2|67508.2|67484.5|67464.5|742
1584127200000|2020-03-13 19:20:00|67522|67502|67536.7|67516.7|67551.4|67531.4|67518.7|67497.8|719
1584127500000|2020-03-13 19:25:00|67548.9|67528.9|67549.2|67529.2|67576.4|67556.4|67531.9|67511.9|677
1584127800000|2020-03-13 19:30:00|67547.8|67527.8|67510.2|67490.2|67578.2|67558.2|67505.5|67485.5|741
1584128100000|2020-03-13 19:35:00|67510.5|67490.5|67578.7|67558.7|67582|67562|67507.9|67487.9|744
1584128400000|2020-03-13 19:40:00|67579|67559|67519.7|67499.7|67596.5|67576.5|67509.4|67489.4|721
1584128700000|2020-03-13 19:45:00|67518.9|67498.9|67503.9|67483.9|67553.1|67533.1|67500.1|67480.1|721
1584129000000|2020-03-13 19:50:00|67504.8|67484.8|67502.5|67482.5|67525|67504.9|67453.7|67431.6|737
1584129300000|2020-03-13 19:55:00|67502.8|67482.8|67252.3|67232.3|67513.9|67491.6|67240.7|67219.6|799
1584129600000|2020-03-13 20:00:00|67251.1|67231.1|67314.6|67294.6|67359.9|67338.8|67228.1|67208.1|794
1584129900000|2020-03-13 20:05:00|67318.1|67295.4|67400.9|67379.3|67407.4|67382.6|67301.3|67280.4|757
1584130200000|2020-03-13 20:10:00|67399.8|67379.8|67445.7|67425.7|67448.1|67425.9|67372.8|67352.5|691
1584130500000|2020-03-13 20:15:00|67445.2|67424.9|67414.3|67393.1|67456.6|67434.3|67385.5|67361.6|669
1584130800000|2020-03-13 20:20:00|67414.6|67393.2|67429|67406.1|67433.1|67409.3|67400.1|67380.1|611
1584131100000|2020-03-13 20:25:00|67426.5|67406.5|67353.9|67332.7|67434.1|67407.2|67344.6|67322.8|669
1584131400000|2020-03-13 20:30:00|67353|67327.8|67274|67253.9|67353|67330.2|67272.9|67251.5|654
1584131700000|2020-03-13 20:35:00|67274.4|67254.7|67292.1|67272.1|67295.3|67273.7|67231.4|67208.8|647
1584132000000|2020-03-13 20:40:00|67299.6|67277.5|67280.1|67253.3|67359.7|67334.1|67273.8|67249.1|578
1584132300000|2020-03-13 20:45:00|67278.4|67254.1|67247.4|67227.4|67292.4|67259.4|67232.4|67206.7|558
1584132600000|2020-03-13 20:50:00|67248.7|67228.7|67322.5|67278.2|67353.1|67321.3|67248.7|67227.8|594
1584132900000|2020-03-13 20:55:00|67322.7|67280.3|67342.8|67242.8|67364.2|67312.3|67274.3|67201.6|409
1584306000000|2020-03-15 21:00:00|67557.7|67476.5|67181.5|67066.5|67569.2|67493.6|67115.5|67042.3|383
1584306300000|2020-03-15 21:05:00|67166.8|67051.8|66960.3|66861.2|67166.8|67051.8|66925.3|66844|476
1584306600000|2020-03-15 21:10:00|66957.8|66902|67099|67016.5|67121.9|67031.2|66957.8|66864.8|276
1584306900000|2020-03-15 21:15:00|67083.1|67029.4|67005.7|66948.6|67200|67127.7|66992.4|66930.5|315
1584307200000|2020-03-15 21:20:00|67029.6|66920.9|66928|66826.1|67033.8|66960.4|66805.2|66740|390
1584307500000|2020-03-15 21:25:00|66927.3|66828.2|66852.7|66750|66959|66892.9|66790.9|66722|321
1584307800000|2020-03-15 21:30:00|66831.5|66746.1|66877.7|66788|66957.5|66858|66795|66710.3|335
1584308100000|2020-03-15 21:35:00|66882.1|66796.9|66830.1|66770|66908.7|66807.1|66791.1|66713.8|329
1584308400000|2020-03-15 21:40:00|66836.2|66765.5|66819.1|66753.9|66850.2|66779.5|66786.3|66724.7|304
1584308700000|2020-03-15 21:45:00|66843.5|66728.5|66854.7|66779|66885.5|66826.8|66817.6|66726.4|389
1584309000000|2020-03-15 21:50:00|66865|66765|66852.8|66737.8|66888.6|66809.8|66815.9|66730|342
1584309300000|2020-03-15 21:55:00|66821.3|66744.1|66801.4|66768.9|66852|66768.9|66740.1|66675|434
1584309600000|2020-03-15 22:00:00|66808.4|66762.3|66795.1|66748.4|66842.4|66771|66755.3|66690.2|619
1584309900000|2020-03-15 22:05:00|66797.3|66750.1|66896|66852.2|66966|66879.6|66795.7|66720.5|657
1584310200000|2020-03-15 22:10:00|66905.5|66845.9|66885.1|66836|66913.8|66850.3|66819.1|66748.1|563
1584310500000|2020-03-15 22:15:00|66894.7|66813.4|67018.4|66941.4|67093.4|67022.8|66876.4|66796.6|774
1584310800000|2020-03-15 22:20:00|67019.1|66940.5|66961|66846.9|67031.8|66968.1|66942.5|66841.5|792
1584311100000|2020-03-15 22:25:00|66960.3|66845.3|67011|66907|67026.3|66956.4|66918.1|66825|733
1584311400000|2020-03-15 22:30:00|67008.6|66903.9|66972.9|66858.4|67035.4|66964.9|66914|66824.6|794
1584311700000|2020-03-15 22:35:00|66971|66859.7|66925.8|66823.5|66975.6|66904.7|66866.8|66802.4|810
1584312000000|2020-03-15 22:40:00|66889.9|66823.4|66952.6|66891.7|66962.3|66904.9|66879.1|66806.8|827
1584312300000|2020-03-15 22:45:00|66953.4|66894.3|67098.3|67004.7|67111.1|67042.1|66948.2|66873.3|809
1584312600000|2020-03-15 22:50:00|67094.6|67011|67042.8|66927.8|67111.6|67042.5|67005.3|66921.5|815
1584312900000|2020-03-15 22:55:00|67040.1|66925.1|66997.8|66945.5|67066.4|66966.7|66985.3|66900|831
1584313200000|2020-03-15 23:00:00|66990.9|66941.8|67013.4|66929.2|67029.4|66951.4|66971.2|66894.3|857
1584313500000|2020-03-15 23:05:00|67014|66927.3|66982.5|66921.4|67032.6|66968.7|66980.5|66912.7|689
1584313800000|2020-03-15 23:10:00|66981.8|66923.2|66920.8|66876.2|66986.5|66927.1|66913.7|66860.6|679
1584314100000|2020-03-15 23:15:00|66920.7|66876.1|66923.5|66891.5|66947|66902.1|66907.9|66864.3|785
1584314400000|2020-03-15 23:20:00|66923.4|66889.4|66872|66816.9|66945.6|66907.8|66859.4|66815.5|798
1584314700000|2020-03-15 23:25:00|66871.9|66817.2|66883.9|66811.7|66889.1|66844.2|66848.5|66804.1|774
1584315000000|2020-03-15 23:30:00|66884.8|66812.2|66875|66827.1|66897.3|66842.9|66852.4|66810.4|855
1584315300000|2020-03-15 23:35:00|66873.6|66827.4|66820.1|66754.4|66880.4|66842.7|66803.3|66741.5|853
1584315600000|2020-03-15 23:40:00|66820|66756.5|66781.6|66741.4|66856.8|66790.3|66777.7|66738.2|853
1584315900000|2020-03-15 23:45:00|66782.8|66742.4|66809|66764.1|66810.4|66771|66782.7|66738.7|803
1584316200000|2020-03-15 23:50:00|66806.6|66763.6|66969.6|66928.8|66980.9|66929.8|66806.6|66756.2|811
1584316500000|2020-03-15 23:55:00|66969.5|66929.2|67023.9|66942.6|67046.8|66994.6|66947.5|66888.1|843
1584316800000|2020-03-16 00:00:00|67021.3|66944.4|67122.4|67080.4|67122.4|67080.9|66958|66921.1|845
1584317100000|2020-03-16 00:05:00|67120.9|67082.4|67113.5|67073.1|67144.9|67108.4|67057|67021.7|829
1584317400000|2020-03-16 00:10:00|67114.3|67071.9|67021.7|66989.9|67116|67072.9|67004.4|66965.6|828
1584317700000|2020-03-16 00:15:00|67023.2|66990.2|66965.6|66927.1|67028.9|66998.6|66956.9|66927.1|800
1584318000000|2020-03-16 00:20:00|66959.9|66927.7|66938.7|66900.9|66971.9|66942.8|66934.5|66900.9|809
1584318300000|2020-03-16 00:25:00|66938.4|66900.8|66971.9|66941.7|67023.2|66990.1|66926.6|66895.1|818
1584318600000|2020-03-16 00:30:00|66975.3|66944.9|67118.2|67085.1|67120.9|67085.1|66971.7|66940.8|825
1584318900000|2020-03-16 00:35:00|67117.9|67085.7|67123.7|67090.8|67163.6|67131|67107.7|67072.8|807
1584319200000|2020-03-16 00:40:00|67122.7|67089.7|67166.8|67128.6|67227.9|67204.5|67115.5|67081.1|820
1584319500000|2020-03-16 00:45:00|67166.4|67131.8|67154.4|67121.7|67242.2|67211.4|67142.9|67114.2|819
1584319800000|2020-03-16 00:50:00|67154|67121.8|67170.1|67146.5|67237.2|67210.2|67140.8|67114.3|812
1584320100000|2020-03-16 00:55:00|67169.5|67147|67229.9|67202.7|67244.3|67213.2|67159.4|67075.5|813
1584320400000|2020-03-16 01:00:00|67231.5|67200.8|67246.5|67217.7|67254|67227.2|67201.8|67178.5|835
1584320700000|2020-03-16 01:05:00|67245.8|67217.9|67284.5|67254.6|67307.8|67283.6|67241.7|67215.1|816
1584321000000|2020-03-16 01:10:00|67283.9|67262.4|67302.3|67273.9|67303.6|67277.5|67234.7|67184.2|827
1584321300000|2020-03-16 01:15:00|67301.6|67275.1|67338.2|67312|67364.3|67338.5|67292.4|67266.2|792
1584321600000|2020-03-16 01:20:00|67338.8|67313|67414.7|67380.3|67428.4|67403.1|67317.8|67294.7|805
1584321900000|2020-03-16 01:25:00|67410.8|67381.8|67372.8|67297.3|67410.8|67381.8|67265.8|67229.7|841
1584322200000|2020-03-16 01:30:00|67370.8|67297.7|67327|67292.4|67374.1|67318.4|67290.6|67259|846
1584322500000|2020-03-16 01:35:00|67331|67294.5|67336.6|67313.3|67359.7|67317.1|67299.6|67261.4|817
1584322800000|2020-03-16 01:40:00|67342.9|67311|67330.7|67303.6|67345.3|67316.6|67316.5|67292|742
1584323100000|2020-03-16 01:45:00|67332.5|67302.7|67321.9|67296.3|67339.6|67314.1|67317.4|67291.4|658
1584323400000|2020-03-16 01:50:00|67322.4|67297.1|67315.9|67294|67337|67309.4|67301.6|67271|732
1584323700000|2020-03-16 01:55:00|67317.8|67292|67329|67293.5|67345.1|67314.1|67308.3|67281.9|654
1584324000000|2020-03-16 02:00:00|67329.3|67292.5|67312.6|67287.8|67337.1|67308.1|67290.1|67261|782
1584324300000|2020-03-16 02:05:00|67312.4|67285.5|67336.5|67311.2|67339.6|67312|67289.1|67263.8|776
1584324600000|2020-03-16 02:10:00|67337.7|67311.3|67307.7|67284.5|67341.7|67316.6|67302.4|67280.6|737
1584324900000|2020-03-16 02:15:00|67307.8|67284.7|67350.9|67327.2|67357.5|67335.3|67305.4|67280.5|740
1584325200000|2020-03-16 02:20:00|67350.2|67327.8|67358.5|67331.7|67358.7|67335.7|67340.7|67319.6|658
1584325500000|2020-03-16 02:25:00|67358.1|67331.3|67303.8|67278.2|67359.2|67336.9|67289.9|67263.6|702
1584325800000|2020-03-16 02:30:00|67304.6|67277.2|67346.5|67322.9|67351.6|67325.7|67303.7|67276.4|668
1584326100000|2020-03-16 02:35:00|67345|67325|67356.8|67336.7|67363.8|67338.4|67344.2|67321.2|578
1584326400000|2020-03-16 02:40:00|67356.7|67336.6|67355.5|67335.5|67359.7|67338|67347.9|67327.1|568
1584326700000|2020-03-16 02:45:00|67355.2|67335.2|67392.7|67370.6|67395.1|67374.1|67355.1|67335.1|596
1584327000000|2020-03-16 02:50:00|67392.5|67370.7|67341|67318.1|67404.6|67382.7|67336.5|67310.9|698
1584327300000|2020-03-16 02:55:00|67340.3|67317.8|67318|67294.8|67362.7|67340.9|67291.3|67269.4|757
1584327600000|2020-03-16 03:00:00|67318.8|67296.2|67343.3|67322|67390.7|67369.4|67318.8|67296.2|757
1584327900000|2020-03-16 03:05:00|67342.8|67322.6|67294.9|67274.9|67345.6|67324.7|67277.4|67252.9|760
1584328200000|2020-03-16 03:10:00|67294.5|67270.2|67276.1|67253.5|67305.4|67277|67255.2|67234.3|706
1584328500000|2020-03-16 03:15:00|67275.5|67254|67265.3|67239.9|67276.3|67254.2|67245.8|67225.8|708
1584328800000|2020-03-16 03:20:00|67265.5|67239.6|67223.2|67202|67286.5|67257.7|67215.2|67195.2|730
1584329100000|2020-03-16 03:25:00|67222.6|67201.9|67232|67207.6|67250.6|67229.2|67219.6|67199.5|676
1584329400000|2020-03-16 03:30:00|67232.1|67207.8|67238|67216|67260.5|67235.2|67230.6|67206.4|626
1584329700000|2020-03-16 03:35:00|67238.3|67216.3|67252.4|67231.9|67272.6|67248.1|67236.2|67215.6|595
1584330000000|2020-03-16 03:40:00|67252.2|67231.7|67270.8|67246.2|67276.5|67254.6|67241.6|67220|617
1584330300000|2020-03-16 03:45:00|67270.7|67246.6|67164.7|67136.3|67300.6|67272.3|67159.9|67136.3|749
1584330600000|2020-03-16 03:50:00|67164|67137.7|67190|67168.1|67247.5|67206.3|67159.1|67135.2|757
1584330900000|2020-03-16 03:55:00|67189.5|67167.7|67188|67163|67230.5|67207.5|67163.5|67141.3|668
1584331200000|2020-03-16 04:00:00|67189.5|67163.3|67181.3|67154.4|67231.4|67210.8|67172.9|67147.5|722
1584331500000|2020-03-16 04:05:00|67181.9|67158.3|67202.8|67176.5|67204.1|67180.3|67156.5|67136.5|667
1584331800000|2020-03-16 04:10:00|67202.5|67176.8|67218.3|67193.2|67234.2|67204.8|67201.5|67176.8|578
1584332100000|2020-03-16 04:15:00|67217.1|67194.7|67227.7|67205.8|67238.3|67218.3|67215.9|67192.2|552
1584332400000|2020-03-16 04:20:00|67227.2|67206.1|67217.1|67196.5|67233.7|67210.5|67213.9|67193.6|733
1584332700000|2020-03-16 04:25:00|67217.4|67196.1|67266.4|67241.9|67279|67256.8|67215|67194|653
1584333000000|2020-03-16 04:30:00|67265.9|67241.6|67228|67204.8|67269.3|67243.3|67220.8|67198.4|617
1584333300000|2020-03-16 04:35:00|67228.3|67205|67229.7|67207.4|67267.3|67242.7|67223.2|67203|659
1584333600000|2020-03-16 04:40:00|67231.6|67206.7|67222.9|67198.6|67232.9|67210.6|67213|67191.4|589
1584333900000|2020-03-16 04:45:00|67221.7|67198.5|67198.9|67175.5|67223.2|67201.2|67196.5|67173.5|572
1584334200000|2020-03-16 04:50:00|67199|67175.6|67181.8|67156.3|67202.2|67178.8|67165.7|67142.5|527
1584334500000|2020-03-16 04:55:00|67181.6|67156.2|67133.4|67113.4|67189.4|67166.2|67130.9|67110.7|695
1584334800000|2020-03-16 05:00:00|67133.2|67113.2|67214|67189|67219.4|67198.2|67129.3|67108.7|612
1584335100000|2020-03-16 05:05:00|67212.7|67190.1|67178.7|67154.8|67226.1|67195.6|67131|67102.6|809
1584335400000|2020-03-16 05:10:00|67177.9|67155.2|67198.8|67174.9|67288.2|67264.3|67177.3|67153.6|824
1584335700000|2020-03-16 05:15:00|67198.6|67175.4|67177.6|67155.1|67205.9|67181.5|67163.6|67142.6|764
1584336000000|2020-03-16 05:20:00|67177.5|67155.2|67208.8|67185.6|67210.3|67188.2|67163.9|67143.8|673
1584336300000|2020-03-16 05:25:00|67208.5|67185.9|67213.5|67188.1|67243.5|67221.5|67188.5|67167.7|740
1584336600000|2020-03-16 05:30:00|67213.9|67187.4|67223.9|67203.9|67228.5|67208.5|67179.3|67159.3|769
1584336900000|2020-03-16 05:35:00|67223.3|67203.3|67189.6|67169.3|67223.8|67203.8|67179.6|67159.6|678
1584337200000|2020-03-16 05:40:00|67191.2|67169.2|67209.1|67189.1|67223|67203|67180.9|67160.9|685
1584337500000|2020-03-16 05:45:00|67209.2|67189.2|67180.9|67160.9|67211.1|67190.8|67175.3|67155.3|626
1584337800000|2020-03-16 05:50:00|67180.6|67160.6|67148.1|67128.1|67187.8|67167.8|67143.1|67122.1|632
1584338100000|2020-03-16 05:55:00|67151.2|67131.2|67218.4|67198.4|67223.9|67202.8|67146.9|67126.9|709
1584338400000|2020-03-16 06:00:00|67220.2|67200.2|67131.2|67108.3|67229.3|67209.3|67116.4|67096.4|813
1584338700000|2020-03-16 06:05:00|67129|67107.7|67126|67106|67165.3|67143.8|67109.3|67081.6|819
1584339000000|2020-03-16 06:10:00|67132.3|67112.3|67140.2|67119.7|67160.8|67139.4|67124.6|67103.6|790
1584339300000|2020-03-16 06:15:00|67141|67121|67088|67068|67148.3|67128.3|67076.1|67055.8|798
1584339600000|2020-03-16 06:20:00|67088.1|67067.4|67132.4|67112|67137.4|67114.8|67084.7|67064.4|821
1584339900000|2020-03-16 06:25:00|67132.6|67111.6|67109.9|67089.4|67146.8|67125.4|67077.2|67057.2|802
1584340200000|2020-03-16 06:30:00|67109.4|67086.8|67058.7|67038.7|67126.9|67106.9|67054.6|67034.6|742
1584340500000|2020-03-16 06:35:00|67056.4|67036.4|67037.8|67017.8|67067.2|67047.2|67014.1|66994.1|725
1584340800000|2020-03-16 06:40:00|67037.9|67017.9|67043.4|67023.4|67052.3|67032|67011.4|66991.4|686
1584341100000|2020-03-16 06:45:00|67045.5|67025.5|67065.9|67045.9|67080.1|67060.1|67031.9|67010.7|738
1584341400000|2020-03-16 06:50:00|67066|67046|67097.8|67077.8|67129.9|67109.9|67064|67044|751
1584341700000|2020-03-16 06:55:00|67099.6|67079.6|67092.7|67072.6|67139.9|67117.7|67064.4|67044.4|745
1584342000000|2020-03-16 07:00:00|67093.6|67071.5|67047.1|67027.1|67109|67089|67031.4|67011.4|825
1584342300000|2020-03-16 07:05:00|67050.2|67030.2|67095.9|67075.9|67103.3|67083.3|67035.2|67015.2|814
1584342600000|2020-03-16 07:10:00|67096|67076|67052|67032|67097.1|67077.1|67014.5|66994.5|800
1584342900000|2020-03-16 07:15:00|67051.3|67031.3|67037|67017|67078.4|67058.4|67032.6|67012.6|810
1584343200000|2020-03-16 07:20:00|67039.2|67019.2|67025.6|67005.6|67088.6|67068.6|66980.4|66948|821
1584343500000|2020-03-16 07:25:00|67027.9|67007.9|67153.5|67133.5|67159.9|67139.9|67023.2|66998.2|802
1584343800000|2020-03-16 07:30:00|67155.3|67135.3|67044.3|67024.3|67157.2|67137.2|67038.1|67018.1|807
1584344100000|2020-03-16 07:35:00|67045.7|67025.7|66906.8|66886.8|67047|67027|66901.8|66881.8|785
1584344400000|2020-03-16 07:40:00|66905.7|66885.7|66922.8|66902.8|66960.2|66940.2|66897.2|66877.2|793
1584344700000|2020-03-16 07:45:00|66923.5|66903.5|66857.6|66837.6|66928.5|66908.5|66854.4|66834.4|765
1584345000000|2020-03-16 07:50:00|66856.6|66836.6|66959.3|66939.3|66964.2|66944.2|66843.2|66823.2|812
1584345300000|2020-03-16 07:55:00|66959.7|66939.7|66873.2|66853.2|66976.5|66956.5|66873.2|66853.2|794
1584345600000|2020-03-16 08:00:00|66868.8|66848.8|66834|66814|66922.7|66902.7|66819.2|66799.2|821
1584345900000|2020-03-16 08:05:00|66834.1|66814.1|66798.6|66778.6|66859.2|66839.2|66797.8|66777.8|797
1584346200000|2020-03-16 08:10:00|66800.1|66780.1|66813.8|66793.8|66838.1|66818.1|66762.6|66742.6|809
1584346500000|2020-03-16 08:15:00|66811.8|66791.8|66802.9|66782.9|66817.9|66797.9|66776.4|66756.4|810
1584346800000|2020-03-16 08:20:00|66802|66782|66751.7|66731.7|66807.9|66787.9|66741.5|66721.5|791
1584347100000|2020-03-16 08:25:00|66753.1|66733.1|66677.9|66657.9|66760.5|66740.5|66677.2|66657.2|801
1584347400000|2020-03-16 08:30:00|66677.6|66657.6|66669.6|66649.6|66727.8|66707.8|66665.8|66645.8|797
1584347700000|2020-03-16 08:35:00|66670.7|66650.7|66660.6|66640.6|66676.1|66656.1|66589.4|66569.4|810
1584348000000|2020-03-16 08:40:00|66660.2|66640.2|66682.4|66662.4|66705.9|66685.9|66616.7|66596.7|800
1584348300000|2020-03-16 08:45:00|66683.5|66663.5|66647.2|66627.2|66721.7|66701.7|66638|66618|804
1584348600000|2020-03-16 08:50:00|66645.7|66625.7|66626|66606|66653.8|66635.6|66625.9|66605.9|794
1584348900000|2020-03-16 08:55:00|66623.8|66608.8|66578.8|66558.8|66645|66625|66556.9|66536.9|814
1584349200000|2020-03-16 09:00:00|66577.5|66557.5|66575.2|66555.2|66621.5|66601.5|66569.4|66549.4|796
1584349500000|2020-03-16 09:05:00|66572.6|66552.6|66584.5|66564.5|66598|66578|66515.2|66495.2|787
1584349800000|2020-03-16 09:10:00|66583.2|66563.2|66517.6|66497.6|66604.5|66584.5|66515.4|66495.4|780
1584350100000|2020-03-16 09:15:00|66517.8|66497.8|66600.7|66580.7|66604.5|66584.5|66514.8|66494.8|804
1584350400000|2020-03-16 09:20:00|66600.5|66580.5|66627.8|66607.8|66630|66610|66571.5|66551.5|768
1584350700000|2020-03-16 09:25:00|66627.5|66607.5|66666.7|66651.7|66670.7|66653.4|66625.7|66605.7|786
1584351000000|2020-03-16 09:30:00|66673.5|66653.5|66714.5|66694.5|66724.4|66704.4|66669.3|66651.2|773
1584351300000|2020-03-16 09:35:00|66715.2|66695.2|66718.7|66698.7|66730.4|66712|66710.7|66690.7|732
1584351600000|2020-03-16 09:40:00|66719|66699|66758.4|66738.4|66762.9|66743.7|66714|66695.7|747
1584351900000|2020-03-16 09:45:00|66758.5|66738.5|66773.1|66753.1|66791.9|66771.9|66756.2|66736.2|767
1584352200000|2020-03-16 09:50:00|66771.7|66751.7|66766.8|66746.8|66781.3|66761.3|66759.4|66741.7|733
1584352500000|2020-03-16 09:55:00|66766.4|66746.4|66774.5|66754.5|66785.5|66765.5|66760.9|66740.9|744
1584352800000|2020-03-16 10:00:00|66774.7|66754.7|66778.6|66758.6|66784.7|66764.7|66759|66739|758
1584353100000|2020-03-16 10:05:00|66778.2|66758.2|66696.2|66676.2|66778.2|66758.2|66684.6|66664.6|744
1584353400000|2020-03-16 10:10:00|66695.8|66675.8|66760.2|66740.2|66766.3|66746.3|66681|66661|711
1584353700000|2020-03-16 10:15:00|66760.1|66740.1|66842.2|66822.2|66862.7|66842.7|66748.5|66728.5|788
1584354000000|2020-03-16 10:20:00|66842.3|66822.3|67013.5|66993.5|67018.7|66998.7|66839.5|66819.5|810
1584354300000|2020-03-16 10:25:00|67015.4|66995.4|66910.4|66890.4|67075.8|67055.8|66898.9|66878.9|822
1584354600000|2020-03-16 10:30:00|66910.8|66890.8|66849.2|66829.2|66923.1|66903.1|66847.9|66827.9|736
1584354900000|2020-03-16 10:35:00|66847.9|66827.9|66821|66801|66899.1|66879.1|66796.4|66776.4|791
1584355200000|2020-03-16 10:40:00|66820.3|66800.3|66826.9|66806.9|66834.4|66814.4|66722.4|66702.4|796
1584355500000|2020-03-16 10:45:00|66830.3|66810.3|66933.8|66913.8|66938|66918|66809.3|66789.3|780
1584355800000|2020-03-16 10:50:00|66933.4|66913.4|66944.4|66924.4|66997.3|66977.3|66908.9|66888.9|792
1584356100000|2020-03-16 10:55:00|66945.5|66925.5|66937.1|66917.1|66958.1|66938.1|66918.2|66898.2|805
1584356400000|2020-03-16 11:00:00|66937.3|66917.3|66937.8|66917.8|66988.4|66968.4|66920.9|66900.9|786
1584356700000|2020-03-16 11:05:00|66937|66917|66981.6|66961.6|66998.4|66978.4|66934.8|66914.8|780
1584357000000|2020-03-16 11:10:00|66981.7|66961.7|66910.5|66890.5|66986.3|66966.3|66907.1|66887.1|718
1584357300000|2020-03-16 11:15:00|66910.4|66890.4|66923.5|66903.5|66940.2|66920.2|66903.9|66883.9|795
1584357600000|2020-03-16 11:20:00|66924.3|66904.3|67004|66984|67005.5|66985.5|66919.5|66899.5|751
1584357900000|2020-03-16 11:25:00|67004.4|66984.4|66960.6|66940.6|67031|67011|66939.6|66919.6|708
1584358200000|2020-03-16 11:30:00|66962.7|66942.7|66954.2|66934.2|66966.3|66946.3|66903.6|66883.6|785
1584358500000|2020-03-16 11:35:00|66953.1|66933.1|66965.3|66945.3|67009.5|66989.5|66933.8|66913.8|784
1584358800000|2020-03-16 11:40:00|66969.4|66949.4|66947.1|66927.1|66982.4|66962.4|66932.4|66912.4|774
1584359100000|2020-03-16 11:45:00|66947.4|66927.4|66845.6|66825.6|66947.4|66927.4|66835.2|66817.2|775
1584359400000|2020-03-16 11:50:00|66845.5|66825.5|66939.5|66919.5|66942.3|66922.3|66845.5|66825.5|783
1584359700000|2020-03-16 11:55:00|66939.8|66919.8|66818.2|66798.2|66943.1|66923.1|66817.1|66797.1|808
1584360000000|2020-03-16 12:00:00|66815.9|66795.9|66784.2|66764.2|66836|66816|66759.7|66739.7|817
1584360300000|2020-03-16 12:05:00|66784.9|66764.9|66772.3|66752.3|66788.3|66768.3|66731.4|66711.4|816
1584360600000|2020-03-16 12:10:00|66772.6|66752.6|66753.1|66733.1|66800.8|66780.8|66729.6|66709.6|827
1584360900000|2020-03-16 12:15:00|66753|66733|66756.1|66736.1|66811|66791|66749.2|66729.2|805
1584361200000|2020-03-16 12:20:00|66755.9|66735.9|66780.6|66760.6|66805.3|66785.3|66741.8|66721.8|803
1584361500000|2020-03-16 12:25:00|66779.1|66759.1|66835|66815|66881.2|66861.2|66750.9|66730.9|824
1584361800000|2020-03-16 12:30:00|66832.5|66812.5|66817|66797|66866.5|66846.5|66802.6|66782.6|834
1584362100000|2020-03-16 12:35:00|66816.8|66796.8|66923.3|66903.3|66923.9|66903.9|66774.1|66754.1|807
1584362400000|2020-03-16 12:40:00|66922.6|66902.6|66914.1|66894.1|66941.2|66921.2|66863.9|66843.9|822
1584362700000|2020-03-16 12:45:00|66914.3|66894.3|66938.6|66918.6|66969.6|66949.6|66904.1|66884.1|833
1584363000000|2020-03-16 12:50:00|66937.1|66917.1|66917.5|66897.5|67005.9|66985.9|66915|66895|829
1584363300000|2020-03-16 12:55:00|66914|66894|66937.4|66917.4|66959.3|66939.3|66871.9|66851.9|827
1584363600000|2020-03-16 13:00:00|66938.6|66918.6|66957.9|66937.9|67035.1|67015.1|66926.7|66906.7|798
1584363900000|2020-03-16 13:05:00|66957.8|66937.8|66937.4|66917.4|66985.7|66965.7|66923.1|66903.1|820
1584364200000|2020-03-16 13:10:00|66936.3|66916.3|66994.4|66974.4|67010|66990|66932.7|66912.7|809
1584364500000|2020-03-16 13:15:00|66993.6|66973.6|67029.4|67009.4|67074.1|67054.1|66989.2|66969.2|818
1584364800000|2020-03-16 13:20:00|67030.5|67010.5|67142.3|67122.3|67155.9|67135.9|67026.7|67006.7|809
1584365100000|2020-03-16 13:25:00|67141.9|67121.9|67189.6|67169.6|67193.3|67173.3|67115.8|67095.8|816
1584365400000|2020-03-16 13:30:00|67187.7|67167.7|67147.9|67127.9|67273.2|67253.2|67142|67122|828
1584365700000|2020-03-16 13:35:00|67146.9|67126.9|67094.2|67074.2|67151.1|67131.1|67062.2|67042.2|799
1584366000000|2020-03-16 13:40:00|67094.4|67074.4|67040.2|67020.2|67106.5|67086.5|67010.8|66990.8|785
1584366300000|2020-03-16 13:45:00|67041.7|67021.7|67079.1|67059.1|67118.5|67098.5|67033.1|67013.1|829
1584366600000|2020-03-16 13:50:00|67079|67059|67099.6|67079.6|67126.7|67106.7|66958.1|66938.1|833
1584366900000|2020-03-16 13:55:00|67096.5|67076.5|67036.2|67016.2|67126.2|67106.2|66978.7|66958.7|829
1584367200000|2020-03-16 14:00:00|67039.5|67019.5|67016.9|66996.9|67059.5|67039.5|66989.4|66969.4|833
1584367500000|2020-03-16 14:05:00|67016|66996|67007.6|66987.6|67063.5|67046.6|66993.6|66973.6|844
1584367800000|2020-03-16 14:10:00|67007.8|66987.8|67171.4|67151.4|67178.1|67158.1|66976.2|66956.2|826
1584368100000|2020-03-16 14:15:00|67167.4|67147.4|67116.6|67096.6|67167.4|67147.4|67051.4|67031.4|826
1584368400000|2020-03-16 14:20:00|67115.1|67095.1|67195.7|67175.7|67209.3|67189.3|67089.1|67069.1|814
1584368700000|2020-03-16 14:25:00|67191.1|67176.1|67131.4|67111.4|67228.7|67208.7|67104.3|67084.3|794
1584369000000|2020-03-16 14:30:00|67131.3|67111.3|67180.7|67160.7|67195.5|67175.5|67094.2|67074.2|770
1584369300000|2020-03-16 14:35:00|67181.4|67161.4|67148.7|67128.7|67192.3|67172.3|67096|67076|819
1584369600000|2020-03-16 14:40:00|67150.3|67130.3|67198.9|67178.9|67211.6|67191.6|67122.3|67102.3|787
1584369900000|2020-03-16 14:45:00|67197.3|67177.3|67246.6|67226.6|67266.7|67246.7|67197.1|67177.1|776
1584370200000|2020-03-16 14:50:00|67243.6|67223.6|67288|67268|67291.9|67271.9|67212|67192|781
1584370500000|2020-03-16 14:55:00|67290.4|67270.4|67320.6|67300.6|67326.9|67306.9|67266.6|67246.6|749
1584370800000|2020-03-16 15:00:00|67318.4|67303.4|67274.5|67254.5|67369.8|67352.1|67249.5|67229.5|757
1584371100000|2020-03-16 15:05:00|67270.2|67250.2|67249.4|67229.4|67285.1|67265.1|67234.1|67214.1|757
1584371400000|2020-03-16 15:10:00|67251.2|67231.2|67230.7|67210.7|67253.3|67233.3|67203.6|67183.6|766
1584371700000|2020-03-16 15:15:00|67225.3|67205.3|67214.8|67194.8|67226.2|67206.2|67187.7|67167.7|753
1584372000000|2020-03-16 15:20:00|67214.4|67194.4|67176.2|67156.2|67219.7|67199.7|67170.1|67152.7|755
1584372300000|2020-03-16 15:25:00|67176.4|67156.4|67103.6|67083.6|67187.1|67167.1|67093.3|67073.3|733
1584372600000|2020-03-16 15:30:00|67106.2|67086.2|67161.3|67141.3|67166.8|67146.8|67099.8|67079.8|777
1584372900000|2020-03-16 15:35:00|67160.5|67140.5|67118.1|67098.1|67183.9|67163.9|67103|67083|768
1584373200000|2020-03-16 15:40:00|67118.7|67098.7|67076.7|67056.7|67142.1|67123.4|67067.5|67047.5|800
1584373500000|2020-03-16 15:45:00|67082.9|67062.9|67112.6|67092.6|67116.3|67096.3|67063.1|67043.1|793
1584373800000|2020-03-16 15:50:00|67113.5|67093.5|67079.7|67059.7|67135.6|67115.6|67078.7|67058.7|786
1584374100000|2020-03-16 15:55:00|67079.5|67059.5|67113.3|67093.3|67148.4|67128.4|67078.1|67058.1|804
1584374400000|2020-03-16 16:00:00|67115.9|67095.9|67048.1|67028.1|67115.9|67098.5|67034.6|67014.6|798
1584374700000|2020-03-16 16:05:00|67046.9|67026.9|67012|66992|67050.4|67030.4|66991.7|66971.7|783
1584375000000|2020-03-16 16:10:00|67011.2|66991.2|66978.9|66958.9|67027.1|67007.1|66975.7|66955.7|765
1584375300000|2020-03-16 16:15:00|66977|66957|66979.1|66959.1|66996.4|66976.4|66962.4|66942.4|770
1584375600000|2020-03-16 16:20:00|66977.1|66957.1|66999.5|66979.5|67000.6|66980.6|66964.8|66944.8|734
1584375900000|2020-03-16 16:25:00|66996.3|66976.3|67029.3|67009.3|67047.5|67027.5|66996.2|66976.2|778
1584376200000|2020-03-16 16:30:00|67029.7|67009.7|67031.9|67011.9|67036.9|67016.9|66968.6|66948.6|774
1584376500000|2020-03-16 16:35:00|67026.9|67006.9|66993.5|66973.5|67079.5|67059.5|66990.3|66970.3|803
1584376800000|2020-03-16 16:40:00|66994.9|66974.9|67043.4|67023.4|67045.2|67025.2|66970.9|66950.9|785
1584377100000|2020-03-16 16:45:00|67042.8|67022.8|67094.8|67074.8|67098|67078|67041.1|67021.1|760
1584377400000|2020-03-16 16:50:00|67094.9|67074.9|67015.1|66995.1|67097|67077|67010.7|66990.7|777
1584377700000|2020-03-16 16:55:00|67016|66996|66962.5|66942.5|67016|66996|66952.5|66932.5|755
1584378000000|2020-03-16 17:00:00|66962.7|66942.7|66972.9|66952.9|66986.3|66966.3|66925.1|66905.1|801
1584378300000|2020-03-16 17:05:00|66973|66953|66935.7|66915.7|66997.2|66977.2|66928.3|66908.3|785
1584378600000|2020-03-16 17:10:00|66936.6|66916.6|67002.4|66982.4|67002.6|66982.6|66919.9|66899.9|812
1584378900000|2020-03-16 17:15:00|67004.2|66984.2|66999.4|66979.4|67006.1|66986.1|66944.2|66924.2|801
1584379200000|2020-03-16 17:20:00|66998.6|66978.6|67048.6|67028.6|67059.1|67039.1|66988.4|66968.4|819
1584379500000|2020-03-16 17:25:00|67048.3|67028.3|67020.2|67000.2|67058|67038|66999.8|66979.8|787
1584379800000|2020-03-16 17:30:00|67019.9|66999.9|66957.1|66937.1|67032.2|67012.2|66934.9|66914.9|794
1584380100000|2020-03-16 17:35:00|66956.8|66936.8|66943.8|66923.8|66961.6|66941.6|66923.7|66903.7|776
1584380400000|2020-03-16 17:40:00|66946.5|66926.5|66909.7|66889.7|66953.1|66933.1|66907|66887|732
1584380700000|2020-03-16 17:45:00|66910|66890|66941.7|66921.7|66943.6|66923.6|66863.2|66843.2|766
1584381000000|2020-03-16 17:50:00|66942.2|66922.2|66940.2|66920.2|66946.6|66926.6|66922.6|66902.6|747
1584381300000|2020-03-16 17:55:00|66944|66924|66974.2|66954.2|66979.9|66959.9|66944|66924|788
1584381600000|2020-03-16 18:00:00|66974.8|66954.8|66903.9|66883.9|66985.4|66965.4|66890.1|66870.1|727
1584381900000|2020-03-16 18:05:00|66902.9|66882.9|66941.1|66921.1|66958.3|66938.3|66864.7|66844.7|743
1584382200000|2020-03-16 18:10:00|66939.5|66919.5|66887.1|66867.1|66942.5|66922.5|66880.6|66860.6|724
1584382500000|2020-03-16 18:15:00|66887|66867|66949|66929|66949.3|66929.3|66887|66867|696
1584382800000|2020-03-16 18:20:00|66949.1|66929.1|66910.6|66890.6|66966.9|66946.9|66909|66889|738
1584383100000|2020-03-16 18:25:00|66910.7|66890.7|66908.4|66888.4|66918.7|66898.7|66895.1|66875.1|714
1584383400000|2020-03-16 18:30:00|66908.6|66888.6|66968.1|66948.1|66971.5|66951.5|66900.5|66880.5|704
1584383700000|2020-03-16 18:35:00|66967.8|66947.8|66987.5|66967.5|66996.1|66976.1|66956.4|66936.4|763
1584384000000|2020-03-16 18:40:00|66987.6|66967.6|67007.4|66987.4|67009.6|66989.6|66977.4|66957.4|759
1584384300000|2020-03-16 18:45:00|67006.9|66986.9|66998|66978|67023.1|67003.1|66990.8|66970.8|718
1584384600000|2020-03-16 18:50:00|66997.6|66977.6|66982.5|66962.5|67008.8|66988.8|66972.5|66952.5|757
1584384900000|2020-03-16 18:55:00|66982.8|66962.8|66906.7|66886.7|66983.2|66963.2|66894.8|66874.8|790
1584385200000|2020-03-16 19:00:00|66905.7|66885.7|66993.5|66973.5|67004.2|66984.2|66905.7|66885.7|805
1584385500000|2020-03-16 19:05:00|66994|66974|66991.7|66971.7|67012|66992|66978.3|66958.3|791
1584385800000|2020-03-16 19:10:00|66991.9|66971.9|66985.8|66965.8|67012.9|66992.9|66978.7|66958.7|804
1584386100000|2020-03-16 19:15:00|66985.9|66965.9|66993.3|66973.3|67015.1|66995.1|66984.7|66964.7|770
1584386400000|2020-03-16 19:20:00|66995.7|66975.7|66965.5|66945.5|66998.8|66978.8|66961.5|66941.5|790
1584386700000|2020-03-16 19:25:00|66966|66946|66986.5|66966.5|66993.1|66973.1|66939.5|66919.5|771
1584387000000|2020-03-16 19:30:00|66986.4|66966.4|66911.7|66891.7|66986.4|66966.4|66907.5|66887.5|807
1584387300000|2020-03-16 19:35:00|66910.9|66890.9|66925.1|66905.1|66942.7|66922.7|66902.2|66882.2|785
1584387600000|2020-03-16 19:40:00|66924.9|66904.9|66932.9|66912.9|66937.6|66917.6|66902|66882|777
1584387900000|2020-03-16 19:45:00|66933.3|66913.3|66919.8|66899.8|66937.2|66917.2|66909|66889|794
1584388200000|2020-03-16 19:50:00|66919.9|66899.9|66912.2|66892.2|66943.8|66923.8|66911.9|66891.9|790
1584388500000|2020-03-16 19:55:00|66911.7|66891.7|66874.8|66854.8|66922|66902|66873.6|66853.6|815
1584388800000|2020-03-16 20:00:00|66880|66860|66901.4|66881.4|66920.6|66900.6|66880|66860|677
1584389100000|2020-03-16 20:05:00|66902.2|66882.2|66879.8|66859.8|66902.3|66882.3|66864|66843.5|647
1584389400000|2020-03-16 20:10:00|66879.9|66859.9|66892.1|66872.1|66897.6|66877.6|66873.8|66853.8|702
1584389700000|2020-03-16 20:15:00|66892.4|66872.4|66873.8|66853.8|66892.5|66872.5|66869.1|66845.4|591
1584390000000|2020-03-16 20:20:00|66873.5|66853.5|66827.7|66807.7|66874.7|66854.7|66824.8|66804.8|613
1584390300000|2020-03-16 20:25:00|66827.5|66807.5|66814.3|66794.3|66828.1|66808.1|66809.7|66789.7|454
1584390600000|2020-03-16 20:30:00|66814.8|66794.8|66869.7|66849.7|66871.6|66851.6|66813.2|66793.2|649
1584390900000|2020-03-16 20:35:00|66869.9|66849.9|66880.4|66860.4|66882.4|66862.4|66869.9|66849.9|584
1584391200000|2020-03-16 20:40:00|66879.5|66859.5|66888.5|66868.5|66894.6|66874.6|66878.1|66858.1|560
1584391500000|2020-03-16 20:45:00|66887.2|66867.2|66919.8|66899.8|66921.2|66901.2|66885.7|66862.8|549
1584391800000|2020-03-16 20:50:00|66920.2|66900.2|66910.4|66890.4|66927.2|66907.2|66902.5|66882.5|571
1584392100000|2020-03-16 20:55:00|66909.7|66889.7|66859.4|66794.5|66916.7|66892.8|66827.2|66788.4|457
1584392400000|2020-03-16 21:00:00|66852.5|66796.4|66862.1|66817.9|66918.8|66818.8|66847.5|66788.4|158
1584392700000|2020-03-16 21:05:00|66883.8|66824.7|66875.3|66838|66933.3|66840.7|66859.5|66795.4|180
1584393000000|2020-03-16 21:10:00|66868.5|66833.9|66868.3|66831.9|66898.8|66840.6|66861.2|66761.2|136
1584393300000|2020-03-16 21:15:00|66865.3|66828.9|66924.3|66839.4|67001.7|66919.8|66865.3|66782.9|405
1584393600000|2020-03-16 21:20:00|66924|66840.4|66940.4|66880.6|67000|66932.6|66924|66839.6|407
1584393900000|2020-03-16 21:25:00|66930.5|66884.3|66939.9|66878.6|66947|66891.7|66924.3|66856.2|295
1584394200000|2020-03-16 21:30:00|66926.4|66890.5|66947|66886|66950.9|66891.7|66920.7|66857.7|255
1584394500000|2020-03-16 21:35:00|66940.7|66873.7|66909.9|66809.9|66952.9|66891.7|66882.7|66784|220
1584394800000|2020-03-16 21:40:00|66915.5|66815.5|66864.4|66800.3|66925.5|66825.5|66835.5|66774.5|314
1584395100000|2020-03-16 21:45:00|66864.3|66798.8|66867.5|66803.2|66886.5|66806.1|66864.2|66781|90
1584395400000|2020-03-16 21:50:00|66866.5|66807|66865.3|66807.2|66890.2|66822.7|66853.8|66785.2|124
1584395700000|2020-03-16 21:55:00|66864.9|66806.8|66877|66821|66889.1|66824.2|66861.1|66785.5|156
1584396000000|2020-03-16 22:00:00|66874.8|66802.3|66871|66830|66892.4|66850.7|66847.8|66794.6|333
1584396300000|2020-03-16 22:05:00|66870.7|66820.1|66876|66841|66939.6|66898.7|66858.8|66805|501
1584396600000|2020-03-16 22:10:00|66869.4|66833.2|66874.7|66849.4|66892.6|66852.5|66850.2|66812.4|263
1584396900000|2020-03-16 22:15:00|66868.8|66841.6|66870.4|66841.3|66888.3|66850|66852.2|66819|310
1584397200000|2020-03-16 22:20:00|66875.6|66836.2|66863|66836.9|66884|66846|66859|66826.5|337
1584397500000|2020-03-16 22:25:00|66865.1|66834.6|66859.4|66828.2|66871.7|66839|66852.8|66820.7|381
1584397800000|2020-03-16 22:30:00|66860.7|66831.9|66863.9|66836.2|66875.9|66840.1|66850.3|66817.4|508
1584398100000|2020-03-16 22:35:00|66873|66838|66870.1|66845.6|66883.9|66854.9|66860.3|66824.8|595
1584398400000|2020-03-16 22:40:00|66869.5|66845|66922.9|66891.1|66925.6|66897|66867.1|66840|739
1584398700000|2020-03-16 22:45:00|66922.1|66895|66914.1|66892.1|66945|66912.7|66905.7|66874.5|731
1584399000000|2020-03-16 22:50:00|66911.5|66883.5|66905.8|66878|66919|66897.2|66874|66844.6|718
1584399300000|2020-03-16 22:55:00|66907.5|66878.5|66918.8|66888.4|66939.5|66901.8|66904.9|66875.4|655
1584399600000|2020-03-16 23:00:00|66919.6|66893.8|66931|66903.4|66944|66917.6|66872.1|66846.4|798
1584399900000|2020-03-16 23:05:00|66935.1|66904.8|66917.6|66885.3|66947|66914.4|66904.8|66879.4|683
1584400200000|2020-03-16 23:10:00|66918.4|66884.5|66923.7|66899.7|66935|66905|66907.5|66879.6|795
1584400500000|2020-03-16 23:15:00|66924.7|66899.2|66929.8|66899.8|66930|66902.6|66915.2|66891.4|774
1584400800000|2020-03-16 23:20:00|66931.4|66898.5|66942.4|66912.9|66943.8|66915.1|66917.7|66889.7|677
1584401100000|2020-03-16 23:25:00|66942.6|66913.1|66951.9|66925|66959.3|66931.8|66939.7|66912.6|715
1584401400000|2020-03-16 23:30:00|66949|66924.4|66957|66935.7|66961.2|66936.5|66947.8|66917.2|754
1584401700000|2020-03-16 23:35:00|66957.3|66935.4|66963.9|66942.4|66968.4|66943.7|66956.4|66934|757
1584402000000|2020-03-16 23:40:00|66964.1|66940.8|66975.1|66953.9|66975.1|66954.7|66961.5|66939.4|643
1584402300000|2020-03-16 23:45:00|66975|66953.4|66974.7|66952.9|66975.9|66955.2|66972.3|66950.6|666
1584402600000|2020-03-16 23:50:00|66974.5|66952.8|66966.2|66942.7|66975.5|66955.5|66965.4|66942.7|628
1584402900000|2020-03-16 23:55:00|66967.1|66943|66946.5|66923.4|66971|66949.8|66944.2|66921.6|689
1584403200000|2020-03-17 00:00:00|66946.3|66923.1|66966.3|66945.5|66972.4|66946.8|66943.9|66923.1|800
1584403500000|2020-03-17 00:05:00|66966|66943.9|66942.1|66922.1|66966.6|66944.2|66942.1|66920|805
1584403800000|2020-03-17 00:10:00|66942.7|66922.5|66948.1|66925.6|66959.7|66934.8|66942.3|66921.7|756
1584404100000|2020-03-17 00:15:00|66948|66925.8|66953.1|66933.1|66959|66936.9|66943.2|66921.8|780
1584404400000|2020-03-17 00:20:00|66952.9|66932.1|66958|66938|66959.4|66939.4|66929.4|66906.5|794
1584404700000|2020-03-17 00:25:00|66960.1|66939.1|66921.3|66897.5|66963.6|66942.4|66919.3|66896.9|651
1584405000000|2020-03-17 00:30:00|66921.5|66897.8|66932.7|66912.3|66945.7|66923.5|66918|66896.7|704
1584405300000|2020-03-17 00:35:00|66932.1|66911.5|66914.1|66893.1|66933.5|66912.1|66903.5|66881.7|823
1584405600000|2020-03-17 00:40:00|66914.3|66893.4|66914.5|66894.5|66926.2|66905.3|66907.1|66881.4|826
1584405900000|2020-03-17 00:45:00|66914.6|66894.6|66929.2|66908.8|66937.7|66916|66913.4|66891.8|796
1584406200000|2020-03-17 00:50:00|66929.7|66908.9|66904.5|66884.5|66931.8|66911.8|66896.6|66874.6|712
1584406500000|2020-03-17 00:55:00|66903.2|66883.2|66902.5|66882.5|66916.9|66896.9|66892.9|66871.6|654
1584406800000|2020-03-17 01:00:00|66903.7|66883.7|66897.8|66877.8|66910.9|66890.7|66896.8|66876.8|721
1584407100000|2020-03-17 01:05:00|66897.7|66877.7|66927.3|66907.3|66929.7|66909.4|66890.5|66868.8|767
1584407400000|2020-03-17 01:10:00|66927.7|66907.7|66931.6|66909.8|66934.6|66914.6|66910.6|66890.6|753
1584407700000|2020-03-17 01:15:00|66931.3|66910.2|66917.3|66896.7|66946.4|66923.8|66913.7|66893.2|783
1584408000000|2020-03-17 01:20:00|66916.5|66896.6|66924.9|66903.7|66927.8|66907.8|66910.8|66890.8|668
1584408300000|2020-03-17 01:25:00|66925.2|66903.5|66922.7|66902.7|66946.8|66926.8|66915.9|66895.9|727
1584408600000|2020-03-17 01:30:00|66922.6|66902.6|66935.5|66909.4|66970.3|66946.7|66909.2|66889.2|810
1584408900000|2020-03-17 01:35:00|66935.9|66911.9|66911.1|66891.1|66950.9|66929.9|66911|66889.6|779
1584409200000|2020-03-17 01:40:00|66910.6|66890.6|66937.5|66917.5|66945.5|66923.8|66907.9|66887.9|774
1584409500000|2020-03-17 01:45:00|66937.2|66917.2|66917.3|66894.6|66938.5|66918.5|66917.1|66894.2|799
1584409800000|2020-03-17 01:50:00|66918.2|66895.2|66930|66904.4|66933.6|66911.8|66900.7|66875.5|830
1584410100000|2020-03-17 01:55:00|66929.2|66904.7|66911.5|66891.5|66933.1|66906.8|66894.9|66874.9|743
1584410400000|2020-03-17 02:00:00|66911.6|66891.6|66902.4|66882.4|66933.9|66913.9|66898.8|66878.8|722
1584410700000|2020-03-17 02:05:00|66902.5|66882.5|66912.4|66892.4|66915.3|66895.3|66896.6|66876.6|672
1584411000000|2020-03-17 02:10:00|66912|66892|66908.5|66888.5|66916|66896|66900.9|66880.9|735
1584411300000|2020-03-17 02:15:00|66908.4|66888.4|66898|66878|66914.3|66894.3|66893.3|66873.3|689
1584411600000|2020-03-17 02:20:00|66897.7|66877.7|66866|66846|66906.7|66886.7|66859.2|66836.8|719
1584411900000|2020-03-17 02:25:00|66865.7|66845.7|66827.7|66803.6|66866.3|66846.3|66816.2|66796.2|757
1584412200000|2020-03-17 02:30:00|66828.2|66804.9|66815.1|66786.7|66833.4|66810.7|66814|66786.7|813
1584412500000|2020-03-17 02:35:00|66812.5|66786.1|66801.6|66776.7|66818.9|66794.2|66791.1|66764.2|773
1584412800000|2020-03-17 02:40:00|66801.8|66776.9|66804.8|66777.4|66821.1|66796.6|66798.7|66773.8|772
1584413100000|2020-03-17 02:45:00|66804.9|66777|66795.2|66771.5|66810.6|66789.2|66787.5|66763|793
1584413400000|2020-03-17 02:50:00|66795.1|66771.6|66796.9|66772.3|66804.5|66779.5|66791.2|66764.8|761
1584413700000|2020-03-17 02:55:00|66796.7|66772.2|66880.8|66856.5|66884.3|66861.2|66796.7|66771.6|788
1584414000000|2020-03-17 03:00:00|66880.4|66856.4|66858.9|66833.6|66911.7|66887.6|66850.3|66827.1|817
1584414300000|2020-03-17 03:05:00|66858.2|66835.3|66843.1|66822|66865.3|66843|66840.1|66818.6|752
1584414600000|2020-03-17 03:10:00|66843|66822.3|66826.8|66804|66844.4|66822.5|66822.3|66800.5|678
1584414900000|2020-03-17 03:15:00|66829.7|66801.2|66831|66806.1|66836.4|66812.4|66823.8|66801.1|628
1584415200000|2020-03-17 03:20:00|66829.6|66807.9|66838.6|66816.6|66843.7|66820.7|66826.6|66802.9|634
1584415500000|2020-03-17 03:25:00|66838.3|66816.5|66859.9|66835.6|66863.7|66840.4|66836.9|66814.2|722
1584415800000|2020-03-17 03:30:00|66860|66835.8|66859.2|66835.6|66869.1|66845.9|66852.9|66828.8|757
1584416100000|2020-03-17 03:35:00|66859.1|66836.5|66834.1|66811.8|66859.4|66838.5|66823.8|66803.2|776
1584416400000|2020-03-17 03:40:00|66832.3|66811|66818.5|66794.8|66833.2|66811|66807.7|66782.1|827
1584416700000|2020-03-17 03:45:00|66815.1|66794.1|66828.9|66804.1|66840.2|66817.4|66815.1|66794|753
1584417000000|2020-03-17 03:50:00|66826.2|66802.9|66835.8|66811|66839.7|66817.1|66816.8|66795.3|713
1584417300000|2020-03-17 03:55:00|66835.7|66810.8|66845.8|66820.3|66848.6|66822.4|66824.9|66800.1|784
1584417600000|2020-03-17 04:00:00|66845|66821.3|66842.5|66816.3|66851.8|66828.1|66839.3|66813.2|690
1584417900000|2020-03-17 04:05:00|66842.9|66816|66828.7|66803.6|66847.8|66822|66822.2|66796.5|695
1584418200000|2020-03-17 04:10:00|66828.8|66803.7|66834.2|66809.1|66836.5|66815.6|66819.5|66795.5|747
1584418500000|2020-03-17 04:15:00|66834.5|66809.4|66830.4|66803.7|66836.1|66812.2|66814.8|66791.1|796
1584418800000|2020-03-17 04:20:00|66828.8|66805|66822|66796.3|66835.6|66811.4|66819.9|66792.3|796
1584419100000|2020-03-17 04:25:00|66821.7|66795.3|66815.7|66793|66833.4|66807.7|66813.3|66789.9|722
1584419400000|2020-03-17 04:30:00|66817|66794.8|66821.8|66800.1|66823.4|66803.4|66811.9|66788.5|702
1584419700000|2020-03-17 04:35:00|66821.7|66800|66816.5|66794.4|66824.6|66803.5|66807.9|66784.7|700
1584420000000|2020-03-17 04:40:00|66816.4|66794.5|66832|66807.8|66837.6|66813.8|66816.1|66792.7|732
1584420300000|2020-03-17 04:45:00|66831.8|66808.3|66850.4|66827.5|66851.6|66829|66828.1|66805.6|742
1584420600000|2020-03-17 04:50:00|66848|66827.7|66860.7|66838.8|66865.2|66842.2|66841.7|66817.3|746
1584420900000|2020-03-17 04:55:00|66861|66838.6|66844.1|66822|66865.3|66843.9|66833.2|66810.1|722
1584421200000|2020-03-17 05:00:00|66843.7|66822.8|66843|66819.4|66853.2|66830.5|66838.7|66816.8|712
1584421500000|2020-03-17 05:05:00|66842.9|66819.5|66875.9|66854.2|66876.6|66854.2|66842.8|66819.1|721
1584421800000|2020-03-17 05:10:00|66877.2|66852.8|66856|66831.2|66877.7|66855.5|66852.5|66830.5|680
1584422100000|2020-03-17 05:15:00|66855.7|66831.5|66864.7|66843.7|66865.3|66843.9|66850.6|66827.7|590
1584422400000|2020-03-17 05:20:00|66864.8|66843.8|66871.4|66848.6|66875.9|66851.6|66861.3|66838.5|582
1584422700000|2020-03-17 05:25:00|66870.8|66848.5|66864.1|66843.9|66875.3|66853.8|66863.1|66841.1|704
1584423000000|2020-03-17 05:30:00|66864.7|66842.6|66853.5|66829.8|66874.8|66854.8|66839.5|66817.7|684
1584423300000|2020-03-17 05:35:00|66853|66830.1|66840.5|66818|66854.9|66831.4|66836.9|66813.5|672
1584423600000|2020-03-17 05:40:00|66840.4|66817.9|66842.7|66821.6|66857.3|66831.6|66836.5|66814.2|691
1584423900000|2020-03-17 05:45:00|66845.8|66820.9|66840.3|66815|66845.8|66821.8|66832.9|66807.1|567
1584424200000|2020-03-17 05:50:00|66840.2|66814.9|66841.1|66820.9|66848|66823.9|66835|66812.6|540
1584424500000|2020-03-17 05:55:00|66841.4|66821.4|66905.8|66885.8|66911.8|66887.8|66840.6|66820.1|682
1584424800000|2020-03-17 06:00:00|66906.9|66886.8|66907.2|66887.2|66918.5|66898.5|66874.2|66848.8|784
1584425100000|2020-03-17 06:05:00|66907.1|66887.1|66902.2|66882.2|66936.5|66916.5|66887|66867|752
1584425400000|2020-03-17 06:10:00|66901.8|66881.8|66908|66888|66937.1|66917.1|66884.8|66864.8|701
1584425700000|2020-03-17 06:15:00|66908.2|66888.2|66906.5|66886.5|66926.8|66906.8|66899.9|66879.9|716
1584426000000|2020-03-17 06:20:00|66906|66886|66907.2|66887.2|66916.8|66896.8|66886.6|66866.6|727
1584426300000|2020-03-17 06:25:00|66907.6|66887.6|66885.3|66865.3|66911.3|66891.3|66875.7|66855.7|727
1584426600000|2020-03-17 06:30:00|66885.8|66865.8|66890.4|66870.4|66910.3|66890.3|66882.5|66862.5|727
1584426900000|2020-03-17 06:35:00|66890.2|66870.2|66889.9|66869.9|66893|66873|66879.5|66859.5|669
1584427200000|2020-03-17 06:40:00|66890|66870|66917.1|66897.1|66946.8|66926.8|66889.2|66869.2|614
1584427500000|2020-03-17 06:45:00|66917.2|66897.2|66951.3|66931.3|66972.2|66952.2|66916.1|66896.1|748
1584427800000|2020-03-17 06:50:00|66951.4|66931.4|66950.7|66930.7|66976.9|66956.9|66947.9|66927.9|763
1584428100000|2020-03-17 06:55:00|66949.4|66929.4|66959.6|66939.6|66971.4|66951.4|66918.8|66898.8|710
1584428400000|2020-03-17 07:00:00|66959.7|66939.7|67020.9|67000.9|67023.3|67003.3|66952.6|66932.6|783
1584428700000|2020-03-17 07:05:00|67019.1|66999.1|67037.5|67017.5|67054.3|67034.3|66984.5|66964.5|801
1584429000000|2020-03-17 07:10:00|67041.6|67021.6|67025|67005|67067.5|67047.5|67000.1|66980.1|784
1584429300000|2020-03-17 07:15:00|67024.4|67004.4|67062.3|67042.3|67073.9|67053.9|66991.9|66971.9|800
1584429600000|2020-03-17 07:20:00|67062.5|67042.5|67030.7|67010.7|67066.8|67046.8|67024.3|67004.3|807
1584429900000|2020-03-17 07:25:00|67031.2|67011.2|67079|67059|67085.4|67065.4|67028.8|67008.8|733
1584430200000|2020-03-17 07:30:00|67078.8|67058.8|67117.2|67097.2|67136.5|67116.5|67063.3|67043.3|762
1584430500000|2020-03-17 07:35:00|67117.7|67097.7|67128.7|67108.7|67133.1|67113.1|67073.3|67053.3|742
1584430800000|2020-03-17 07:40:00|67131.4|67111.4|67140.6|67120.6|67149|67129|67116.7|67096.7|723
1584431100000|2020-03-17 07:45:00|67144.1|67124.1|67083.4|67063.4|67154.5|67134.5|67083.4|67063.4|782
1584431400000|2020-03-17 07:50:00|67083.3|67063.3|67121.4|67101.4|67138.7|67118.7|67064|67044|785
1584431700000|2020-03-17 07:55:00|67123|67103|67102.6|67082.6|67144.7|67124.7|67087.8|67067.8|797
1584432000000|2020-03-17 08:00:00|67102.2|67082.2|67118.8|67098.8|67123.5|67103.5|67054.6|67034.6|804
1584432300000|2020-03-17 08:05:00|67119.5|67099.5|67090.8|67070.8|67135.4|67115.4|67069.7|67049.7|791
1584432600000|2020-03-17 08:10:00|67090.6|67070.6|67065.8|67045.8|67095|67075|67059.3|67041.8|761
1584432900000|2020-03-17 08:15:00|67064.9|67044.9|67159.8|67139.8|67165.4|67145.4|67063.5|67043.5|774
1584433200000|2020-03-17 08:20:00|67162.9|67142.9|67152.2|67132.2|67177.2|67157.2|67149.7|67129.7|789
1584433500000|2020-03-17 08:25:00|67152.5|67132.5|67134.4|67114.4|67153.6|67133.6|67124.1|67104.1|745
1584433800000|2020-03-17 08:30:00|67133.9|67113.9|67157.8|67137.8|67191.2|67171.2|67131.1|67112.8|749
1584434100000|2020-03-17 08:35:00|67156|67136|67195|67175|67207.9|67187.9|67138.7|67120|759
1584434400000|2020-03-17 08:40:00|67192.1|67177.1|67213.6|67193.6|67219.4|67200.6|67175.3|67157.1|709
1584434700000|2020-03-17 08:45:00|67212.5|67192.5|67227.9|67207.9|67270.6|67250.6|67193.1|67173.1|742
1584435000000|2020-03-17 08:50:00|67227.7|67207.7|67269.2|67249.2|67270.1|67250.1|67190.8|67173.4|748
1584435300000|2020-03-17 08:55:00|67268.8|67248.8|67269.4|67249.4|67270.9|67253|67231.9|67213.3|773
1584435600000|2020-03-17 09:00:00|67268.8|67248.8|67312.3|67292.3|67314.5|67294.5|67268.8|67248.8|792
1584435900000|2020-03-17 09:05:00|67319.1|67299.1|67283.3|67263.3|67322.1|67302.1|67262.4|67242.4|757
1584436200000|2020-03-17 09:10:00|67283.4|67263.4|67286.4|67266.4|67313.9|67293.9|67272.6|67254.6|731
1584436500000|2020-03-17 09:15:00|67286.7|67266.7|67348.4|67328.4|67348.6|67328.6|67284.9|67264.9|752
1584436800000|2020-03-17 09:20:00|67348.3|67328.3|67316.7|67296.7|67366.5|67346.5|67312.8|67292.8|748
1584437100000|2020-03-17 09:25:00|67316.9|67296.9|67297.1|67277.1|67328.3|67308.3|67286.1|67266.1|728
1584437400000|2020-03-17 09:30:00|67297.2|67277.2|67256.8|67236.8|67301.2|67281.2|67242.1|67222.1|735
1584437700000|2020-03-17 09:35:00|67256.5|67236.5|67257.7|67237.7|67289.4|67269.4|67220.8|67200.8|779
1584438000000|2020-03-17 09:40:00|67257.2|67237.2|67346.7|67326.7|67357.6|67337.6|67250.6|67230.6|765
1584438300000|2020-03-17 09:45:00|67346.3|67326.3|67331.1|67311.1|67351.9|67331.9|67317.4|67300.7|740
1584438600000|2020-03-17 09:50:00|67329.7|67309.7|67321.6|67306.6|67346.8|67326.8|67283.8|67263.8|773
1584438900000|2020-03-17 09:55:00|67323.3|67303.3|67371|67351|67381.8|67359|67293|67273|717
1584439200000|2020-03-17 10:00:00|67370.9|67350.9|67417.6|67397.6|67428.8|67408.8|67365.7|67345.7|719
1584439500000|2020-03-17 10:05:00|67420.4|67400.4|67429.6|67409.6|67470.7|67450.7|67408.2|67388.2|752
1584439800000|2020-03-17 10:10:00|67429.3|67409.3|67421.8|67401.8|67429.3|67409.3|67396.4|67376.4|747
1584440100000|2020-03-17 10:15:00|67422.9|67402.9|67454.2|67439.2|67458.6|67440.2|67402.4|67384.6|735
1584440400000|2020-03-17 10:20:00|67455.2|67440.2|67548.8|67528.8|67548.9|67528.9|67451.8|67434.6|729
1584440700000|2020-03-17 10:25:00|67548.6|67528.6|67569.1|67549.1|67576.8|67557.2|67500.1|67480.1|763
1584441000000|2020-03-17 10:30:00|67569.2|67549.2|67604.7|67584.7|67627.2|67607.2|67566.1|67546.1|758
1584441300000|2020-03-17 10:35:00|67604.1|67584.1|67620.8|67600.8|67643.3|67625.9|67580.2|67562.6|717
1584441600000|2020-03-17 10:40:00|67621.5|67601.5|67620.3|67600.3|67643.3|67623.3|67587.1|67567.1|716
1584441900000|2020-03-17 10:45:00|67619.2|67599.2|67692.1|67672.1|67778|67758|67619.2|67599.2|797
1584442200000|2020-03-17 10:50:00|67692.2|67672.2|67725.3|67705.3|67745.2|67725.2|67662.3|67642.3|776
1584442500000|2020-03-17 10:55:00|67725.4|67705.4|67773.4|67753.4|67791.3|67771.3|67703.4|67683.4|762
1584442800000|2020-03-17 11:00:00|67773.2|67753.2|67773.1|67758.1|67787.1|67769.2|67705.2|67685.2|763
1584443100000|2020-03-17 11:05:00|67773.4|67758.4|67872.6|67852.6|67873.1|67853.1|67769.8|67749.8|734
1584443400000|2020-03-17 11:10:00|67873.6|67853.6|67913.6|67893.6|67941.5|67921.5|67854.8|67834.8|778
1584443700000|2020-03-17 11:15:00|67913.3|67893.3|67856.3|67836.3|67938.7|67918.7|67845.9|67829.4|780
1584444000000|2020-03-17 11:20:00|67856.1|67836.1|67804.2|67784.2|67870.2|67853.7|67802.7|67782.7|749
1584444300000|2020-03-17 11:25:00|67806.2|67786.2|67806.8|67786.8|67827.5|67807.5|67784.7|67764.7|741
1584444600000|2020-03-17 11:30:00|67806.7|67786.7|67763.2|67743.2|67813|67793|67747.1|67727.1|772
1584444900000|2020-03-17 11:35:00|67763.5|67743.5|67826.7|67806.7|67832.5|67812.5|67751.9|67732.3|757
1584445200000|2020-03-17 11:40:00|67827|67807|67822.8|67802.8|67844.8|67825|67817.6|67797.6|710
1584445500000|2020-03-17 11:45:00|67822.2|67802.2|67931.1|67911.1|67937.2|67917.2|67799|67780.8|749
1584445800000|2020-03-17 11:50:00|67931.5|67911.5|67935.7|67915.7|67944.8|67927.8|67921.9|67903.7|736
1584446100000|2020-03-17 11:55:00|67935.6|67915.6|67867.9|67847.9|67946.9|67929.7|67854.7|67835.8|742
1584446400000|2020-03-17 12:00:00|67869.8|67849.8|67906.9|67886.9|67971.6|67951.6|67837.2|67818.9|821
1584446700000|2020-03-17 12:05:00|67907.3|67887.3|67874.6|67854.6|67914.3|67894.3|67839.9|67819.9|825
1584447000000|2020-03-17 12:10:00|67874.2|67854.2|67911|67891|67939.5|67919.5|67874.2|67854.2|801
1584447300000|2020-03-17 12:15:00|67911.6|67891.6|67927.9|67907.9|67955.6|67935.6|67905.4|67885.4|817
1584447600000|2020-03-17 12:20:00|67926.1|67906.1|67916.8|67901.8|67932.8|67912.8|67912.7|67894.4|729
1584447900000|2020-03-17 12:25:00|67919|67899|68027.4|67991.7|68027.4|67994.4|67915.7|67896.5|740
1584448200000|2020-03-17 12:30:00|68029.4|67994.5|68050.2|68030.2|68096.2|68076.2|67996.5|67976.3|801
1584448500000|2020-03-17 12:35:00|68050.9|68030.9|68087.9|68067.9|68113.7|68093.7|68040.4|68020.4|785
1584448800000|2020-03-17 12:40:00|68089.5|68069.5|68095.5|68075.5|68095.5|68076.4|68057.8|68037.8|811
1584449100000|2020-03-17 12:45:00|68095.9|68075.9|68025.3|68005.3|68101.8|68083.6|68008|67989|796
1584449400000|2020-03-17 12:50:00|68026.5|68006.5|68043|68023|68051.8|68035.7|68009.9|67994.5|735
1584449700000|2020-03-17 12:55:00|68042.5|68022.5|68018.7|67998.7|68059.3|68039.3|67993.2|67975.2|793
1584450000000|2020-03-17 13:00:00|68015.6|67995.6|68074.8|68054.8|68092|68072|67997.9|67979.9|792
1584450300000|2020-03-17 13:05:00|68077.6|68057.6|68024.9|68009.9|68082.7|68064.3|68006.6|67986.6|736
1584450600000|2020-03-17 13:10:00|68024.7|68009.7|68060.5|68040.1|68060.5|68041|68023.7|68006.8|654
1584450900000|2020-03-17 13:15:00|68052.6|68032.6|68065.2|68045.2|68083.7|68066.1|68051|68032|723
1584451200000|2020-03-17 13:20:00|68064.9|68044.9|68039.9|68024.9|68070.7|68053.1|68025.7|68009.1|697
1584451500000|2020-03-17 13:25:00|68040.4|68025.4|68021.8|68001.8|68053.6|68037.2|68017|67997|712
1584451800000|2020-03-17 13:30:00|68021.6|68001.6|67902.3|67882.3|68043.1|68025.9|67896.4|67876.4|802
1584452100000|2020-03-17 13:35:00|67903.6|67883.6|67890.6|67870.6|67949.7|67929.7|67880.2|67860.2|801
1584452400000|2020-03-17 13:40:00|67890.8|67870.8|67946.6|67926.6|67947.3|67928.8|67884.9|67865.1|793
1584452700000|2020-03-17 13:45:00|67943.7|67928.7|67928.6|67908.6|67946.7|67929|67902|67887|769
1584453000000|2020-03-17 13:50:00|67927.7|67907.7|67940.1|67920.1|67955.6|67935.6|67898.5|67880.5|800
1584453300000|2020-03-17 13:55:00|67941.3|67921.3|67980.3|67960.3|67997|67977|67920.4|67900.4|757
1584453600000|2020-03-17 14:00:00|67980|67960|68004.6|67984.6|68051|68031.2|67980|67960|809
1584453900000|2020-03-17 14:05:00|68005.8|67985.8|67943.3|67923.3|68011|67993.1|67936.1|67916.1|821
1584454200000|2020-03-17 14:10:00|67942.8|67922.8|67875.7|67855.7|67974.6|67954.6|67865.8|67845.8|821
1584454500000|2020-03-17 14:15:00|67876.1|67856.1|67902.5|67882.5|67907.5|67887.5|67853.1|67833.1|794
1584454800000|2020-03-17 14:20:00|67901.9|67881.9|67993.5|67973.5|68024|68004|67901.9|67881.9|809
1584455100000|2020-03-17 14:25:00|67994.1|67974.1|68154|68134|68226|68206|67988.6|67973.1|835
1584455400000|2020-03-17 14:30:00|68153.3|68133.3|68110.1|68090.1|68165.6|68145.6|68081.4|68061.4|830
1584455700000|2020-03-17 14:35:00|68110.4|68090.4|68168.2|68153.2|68214|68194|68110.4|68090.4|832
1584456000000|2020-03-17 14:40:00|68168.9|68153.9|68158|68138|68190.9|68173|68104.9|68084.9|826
1584456300000|2020-03-17 14:45:00|68161.4|68141.4|68125.1|68110.1|68198.8|68178.8|68035.9|68009.2|834
1584456600000|2020-03-17 14:50:00|68129|68109|68187.6|68167.6|68216.6|68196.6|68106.1|68086.1|818
1584456900000|2020-03-17 14:55:00|68186.2|68171.2|68125.5|68110.5|68214.5|68194.5|68101.9|68084.3|791
1584457200000|2020-03-17 15:00:00|68127.8|68107.8|68181.4|68161.4|68207.1|68187.1|68106.9|68091|804
1584457500000|2020-03-17 15:05:00|68181.3|68161.3|68151.1|68131.1|68199.4|68180.4|68120.6|68100.6|792
1584457800000|2020-03-17 15:10:00|68151.2|68131.2|68081.8|68061.8|68184.9|68166|68059.2|68039.2|798
1584458100000|2020-03-17 15:15:00|68082|68062|68112.9|68092.9|68120.7|68100.7|68037.3|68017.3|809
1584458400000|2020-03-17 15:20:00|68112.4|68092.4|68126.4|68106.4|68160.9|68145.6|68084.7|68064.7|805
1584458700000|2020-03-17 15:25:00|68130.3|68110.3|68138.1|68118.1|68156.2|68138.9|68093.8|68077.7|800
1584459000000|2020-03-17 15:30:00|68137.4|68117.4|68119.6|68099.6|68160.7|68143.2|68097.5|68079.7|815
1584459300000|2020-03-17 15:35:00|68120.5|68100.5|68055.4|68035.4|68137.3|68117.4|68050|68032.5|809
1584459600000|2020-03-17 15:40:00|68051.9|68036.9|68050.7|68030.7|68107.8|68087.8|68022|68002|806
1584459900000|2020-03-17 15:45:00|68050.5|68030.5|68022.5|68002.5|68052.6|68032.6|67992.8|67976.7|822
1584460200000|2020-03-17 15:50:00|68022.7|68002.7|68028|68008|68057.8|68040.4|68004.5|67984.5|809
1584460500000|2020-03-17 15:55:00|68026.4|68006.4|68127.2|68107.2|68151.9|68131.9|68026.4|68006.4|828
1584460800000|2020-03-17 16:00:00|68125|68105|68116.9|68096.9|68142.1|68123.9|68094.6|68078.5|800
1584461100000|2020-03-17 16:05:00|68116|68096|68099|68084|68144.1|68126.9|68093.2|68078.2|794
1584461400000|2020-03-17 16:10:00|68099.5|68084.5|68069.9|68049.9|68109|68091.3|68018.3|68000.5|804
1584461700000|2020-03-17 16:15:00|68067.3|68052.3|68097|68077|68120.2|68100.2|68049.2|68029.2|806
1584462000000|2020-03-17 16:20:00|68097.3|68077.3|68028.2|68008.2|68109.8|68089.8|68027.7|68007.7|790
1584462300000|2020-03-17 16:25:00|68028.6|68008.6|68039.6|68019.6|68065.7|68045.7|67953.9|67936|805
1584462600000|2020-03-17 16:30:00|68039.4|68019.4|68105.2|68085.2|68112|68092|68037.9|68017.9|811
1584462900000|2020-03-17 16:35:00|68106.5|68086.5|68080.2|68060.2|68107.3|68089.5|68051.3|68033.4|776
1584463200000|2020-03-17 16:40:00|68078|68063|68113.7|68093.7|68127.9|68109.9|68076.8|68058.3|770
1584463500000|2020-03-17 16:45:00|68114.1|68094.1|68127.5|68107.5|68131.9|68111.9|68054.2|68034.2|797
1584463800000|2020-03-17 16:50:00|68127.9|68107.9|68101.1|68081.1|68135.6|68117.5|68086.1|68068.1|780
1584464100000|2020-03-17 16:55:00|68100.9|68080.9|68159.1|68139.1|68174.3|68155.6|68097.5|68079.4|798
1584464400000|2020-03-17 17:00:00|68159.4|68139.4|68125.4|68105.4|68207.2|68187.2|68118.5|68098.5|788
1584464700000|2020-03-17 17:05:00|68124.7|68104.7|68067.7|68047.7|68128.3|68108.3|68036.3|68016.3|774
1584465000000|2020-03-17 17:10:00|68067.9|68047.9|68098.1|68078.1|68106.2|68086.2|68055.3|68035.3|769
1584465300000|2020-03-17 17:15:00|68093.3|68073.3|68080.4|68060.4|68136.2|68116.2|68068.6|68048.6|792
1584465600000|2020-03-17 17:20:00|68080.7|68060.7|68134|68114|68173|68153|68080.1|68060.1|791
1584465900000|2020-03-17 17:25:00|68133.4|68113.4|68067.9|68047.9|68138.7|68118.7|68063.1|68043.1|764
1584466200000|2020-03-17 17:30:00|68068.9|68048.9|68153.6|68133.6|68154.5|68134.5|68063.9|68045.7|750
1584466500000|2020-03-17 17:35:00|68154.6|68134.6|68094.8|68074.8|68169.5|68149.5|68061.8|68041.8|720
1584466800000|2020-03-17 17:40:00|68095.1|68075.1|68090.7|68070.7|68113.4|68093.4|68081.6|68062.7|721
1584467100000|2020-03-17 17:45:00|68090.4|68070.4|68088.8|68068.8|68098.6|68079.6|68076.8|68057|640
1584467400000|2020-03-17 17:50:00|68088.9|68068.9|68035.5|68015.5|68096.1|68076.1|68025|68005|708
1584467700000|2020-03-17 17:55:00|68035.6|68015.6|68022.9|68002.9|68054.2|68034.2|68015.8|67996.6|726
1584468000000|2020-03-17 18:00:00|68022.8|68002.8|68012.8|67992.8|68032.1|68014.3|68009.3|67989.3|737
1584468300000|2020-03-17 18:05:00|68012.9|67992.9|68044.8|68024.8|68070.8|68054|68012.6|67992.6|723
1584468600000|2020-03-17 18:10:00|68044.1|68024.1|68020.9|68000.9|68047.5|68027.5|68017|67997|718
1584468900000|2020-03-17 18:15:00|68021.7|68001.7|67935.8|67915.8|68021.8|68001.8|67931.5|67911.5|742
1584469200000|2020-03-17 18:20:00|67935.1|67915.1|67910.9|67890.9|67945.4|67925.4|67905.6|67885.6|749
1584469500000|2020-03-17 18:25:00|67909.4|67889.4|67888.1|67868.1|67918.9|67901.7|67884.7|67864.7|679
1584469800000|2020-03-17 18:30:00|67888|67868|67834|67814|67907.3|67887.3|67826.5|67806.5|746
1584470100000|2020-03-17 18:35:00|67831.1|67811.1|67904.3|67884.3|67904.6|67886.5|67824.7|67804.7|736
1584470400000|2020-03-17 18:40:00|67904.4|67884.4|67910|67890|67961.2|67941.2|67896.3|67876.3|739
1584470700000|2020-03-17 18:45:00|67910.4|67890.4|67949.5|67929.5|67963.6|67945.7|67910.4|67890.4|713
1584471000000|2020-03-17 18:50:00|67949.4|67929.4|67945|67925|67967.3|67950|67915.2|67896.8|754
1584471300000|2020-03-17 18:55:00|67944.9|67924.9|67952.2|67932.2|67983.3|67963.3|67927|67907|764
1584471600000|2020-03-17 19:00:00|67950.6|67930.6|67965.1|67945.1|67984.5|67964.5|67930.3|67910.3|792
1584471900000|2020-03-17 19:05:00|67968.6|67948.6|67984.2|67964.2|68014.6|67994.6|67963.4|67943.4|762
1584472200000|2020-03-17 19:10:00|67984.1|67964.1|68021.6|68001.6|68030.3|68010.3|67983.2|67963.2|735
1584472500000|2020-03-17 19:15:00|68021.7|68001.7|68029.1|68009.1|68043.3|68023.3|68016.1|67996.1|673
1584472800000|2020-03-17 19:20:00|68027.2|68007.2|68048|68028|68048|68028|68004|67984|717
1584473100000|2020-03-17 19:25:00|68047.8|68027.8|67996.3|67976.3|68054.9|68034.9|67990.8|67970.8|745
1584473400000|2020-03-17 19:30:00|67996.1|67976.1|67975.8|67955.8|68000.5|67980.5|67974.4|67954.4|735
1584473700000|2020-03-17 19:35:00|67976.4|67956.4|67917.9|67897.9|67980.6|67960.6|67890.6|67870.6|733
1584474000000|2020-03-17 19:40:00|67916.6|67896.6|67902.3|67882.3|67917.7|67897.7|67882.8|67862.8|727
1584474300000|2020-03-17 19:45:00|67903.3|67883.3|67901.5|67881.5|67928.1|67908.1|67897.1|67877.1|740
1584474600000|2020-03-17 19:50:00|67900.4|67880.4|67931.5|67911.5|67931.8|67911.8|67875|67855|765
1584474900000|2020-03-17 19:55:00|67932.5|67912.5|67927|67907|67965.6|67945.6|67925|67903.5|757
1584475200000|2020-03-17 20:00:00|67923.3|67903.3|67916.5|67890|67925.6|67903.3|67857.5|67799.3|721
1584475500000|2020-03-17 20:05:00|67917.2|67889.9|67913.9|67883.5|67943|67913.5|67908.3|67880.6|624
1584475800000|2020-03-17 20:10:00|67913.6|67885.3|67884.4|67857.3|67929.2|67902|67882.6|67856|699
1584476100000|2020-03-17 20:15:00|67884.2|67857.6|67922.8|67902.8|67938.1|67908.6|67883.4|67857.2|621
1584476400000|2020-03-17 20:20:00|67922.7|67902.7|67890.5|67870.5|67923.6|67903.4|67888.9|67868.4|510
1584476700000|2020-03-17 20:25:00|67890.6|67870.6|67904.1|67884.1|67908.9|67888.9|67890.6|67870.6|488
1584477000000|2020-03-17 20:30:00|67904.4|67884.4|67930.1|67910.1|67938.8|67918.8|67903.7|67883.7|490
1584477300000|2020-03-17 20:35:00|67930.3|67910.3|67954.3|67934.3|67955.7|67935.7|67930.3|67910.2|512
1584477600000|2020-03-17 20:40:00|67953.9|67933.9|67958.4|67938.4|67964.9|67944.9|67950.1|67930.1|526
1584477900000|2020-03-17 20:45:00|67959.2|67939.2|67981.1|67956.7|67987.8|67959.7|67951.4|67924.9|536
1584478200000|2020-03-17 20:50:00|67981.4|67956.6|67966.9|67942.4|68019.1|67992.1|67966.9|67941.6|637
1584478500000|2020-03-17 20:55:00|67968.6|67941.4|67970.4|67923.8|67977.2|67942.2|67954.1|67914|494
1584478800000|2020-03-17 21:00:00|67971.5|67924.5|67969.5|67943|67988.1|67943|67969.5|67918.6|134
1584479100000|2020-03-17 21:05:00|67972.7|67937.1|67964.3|67864.3|67994.3|67942.5|67940.6|67855.5|265
1584479400000|2020-03-17 21:10:00|67964.4|67864.4|67918.7|67861.2|67996.1|67904.8|67916.3|67852.8|384
1584479700000|2020-03-17 21:15:00|67944.6|67845.9|67981.9|67881.9|67986.9|67906.8|67930|67843.4|328
1584480000000|2020-03-17 21:20:00|67979.7|67880.5|67948.9|67863.8|67988.1|67915.4|67906|67847.4|391
1584480300000|2020-03-17 21:25:00|67949.3|67865.3|67970|67898.3|67979.8|67913.5|67941|67859.6|391
1584480600000|2020-03-17 21:30:00|67965|67901.6|67955.6|67908.6|68002.7|67928.1|67943|67882.6|242
1584480900000|2020-03-17 21:35:00|67960.7|67894|67992.5|67930.9|68004.3|67948.4|67945.7|67865|309
1584481200000|2020-03-17 21:40:00|67988.5|67926.9|67928.5|67865.7|67990.9|67937.7|67923.4|67844.9|364
1584481500000|2020-03-17 21:45:00|67924.3|67866.4|67925.7|67860|67955.9|67880.6|67906.6|67814.4|527
1584481800000|2020-03-17 21:50:00|67925.1|67861.8|67929.7|67870|67933.5|67883.7|67919.2|67824.9|404
1584482100000|2020-03-17 21:55:00|67929|67864.7|67920.9|67855.6|67933.2|67882.1|67910.1|67838.4|305
1584482400000|2020-03-17 22:00:00|67911.7|67865.7|67899.4|67832.9|67933.6|67870.7|67896.5|67821.5|422
1584482700000|2020-03-17 22:05:00|67902.3|67830.7|67904.5|67843.5|67915.1|67854.3|67884.8|67819|546
1584483000000|2020-03-17 22:10:00|67905|67844.1|67840.1|67803.8|67905|67844.1|67828|67796.5|583
1584483300000|2020-03-17 22:15:00|67838.8|67805.1|67858.8|67822.5|67881.2|67838.1|67836.5|67798.3|551
1584483600000|2020-03-17 22:20:00|67856.1|67823.6|67841.7|67803.2|67858.3|67823.8|67809.2|67776.1|594
1584483900000|2020-03-17 22:25:00|67842.1|67804|67847.7|67809.1|67857.4|67820.6|67839.3|67802.8|395
1584484200000|2020-03-17 22:30:00|67852.3|67807.5|67886.7|67849.4|67896.5|67858.8|67834.5|67803.1|573
1584484500000|2020-03-17 22:35:00|67887.3|67849|67853.8|67825.6|67904.7|67868.8|67853.5|67823.2|619
1584484800000|2020-03-17 22:40:00|67857.2|67826|67885.7|67842.7|67901.4|67866.6|67854.5|67813.9|602
1584485100000|2020-03-17 22:45:00|67883.2|67847.1|67864.7|67829.2|67888.2|67856.2|67848.5|67815.2|619
1584485400000|2020-03-17 22:50:00|67864.9|67829.5|67855.8|67823.4|67870.2|67837.2|67846.9|67811.7|430
1584485700000|2020-03-17 22:55:00|67859.3|67824.8|67853.7|67818.3|67864.6|67834.9|67850.3|67812.9|584
1584486000000|2020-03-17 23:00:00|67850.5|67815.4|67833.2|67806.5|67859.3|67824.2|67831.8|67798.9|730
1584486300000|2020-03-17 23:05:00|67832.5|67806.4|67847.4|67808.3|67873|67837.9|67826.4|67799.1|657
1584486600000|2020-03-17 23:10:00|67845.6|67810.1|67820.2|67782.8|67847.6|67810.1|67812.1|67777.3|744
1584486900000|2020-03-17 23:15:00|67818.4|67781.5|67825.8|67800.7|67825.9|67800.7|67814.4|67781.1|762
1584487200000|2020-03-17 23:20:00|67825.5|67800.3|67857.8|67827.3|67861.8|67830.4|67820.5|67791.5|782
1584487500000|2020-03-17 23:25:00|67857.7|67828.7|67856.3|67827.4|67863.2|67835.2|67851.3|67820.3|723
1584487800000|2020-03-17 23:30:00|67856.1|67827.5|67857|67818.2|67861.7|67832.3|67844.1|67810.3|740
1584488100000|2020-03-17 23:35:00|67857.6|67814.2|67848.3|67819.2|67871.3|67835.4|67847.9|67812.5|735
1584488400000|2020-03-17 23:40:00|67846.5|67817|67847.5|67820.9|67857.4|67822.8|67840.1|67810.1|692
1584488700000|2020-03-17 23:45:00|67847.4|67820.1|67849.2|67824.8|67868.6|67836.1|67843.3|67816.9|676
1584489000000|2020-03-17 23:50:00|67851.8|67825.1|67878.8|67852.2|67883.4|67855|67851.8|67825.1|726
1584489300000|2020-03-17 23:55:00|67880.1|67851.6|67849|67819.3|67881.9|67852.4|67845|67817.2|765
1584489600000|2020-03-18 00:00:00|67851.4|67823.7|67910.9|67881.6|67914.2|67885|67841.9|67816.1|816
1584489900000|2020-03-18 00:05:00|67911|67882.1|67926.1|67899.5|67929.8|67902.8|67888.9|67861.3|822
1584490200000|2020-03-18 00:10:00|67926|67900.3|67929.3|67907|67937|67909.4|67899.2|67874|822
1584490500000|2020-03-18 00:15:00|67929.6|67907.1|67918.9|67890.9|67944.9|67919|67905.8|67878.7|821
1584490800000|2020-03-18 00:20:00|67920.6|67891|67935.3|67905.8|67960.8|67930.3|67912.8|67883.7|771
1584491100000|2020-03-18 00:25:00|67935.2|67905.6|67918.4|67885.5|67947.2|67918.4|67910.2|67878.3|734
1584491400000|2020-03-18 00:30:00|67918.6|67885.6|67875.8|67844.5|67918.6|67887.3|67864.7|67841.9|753
1584491700000|2020-03-18 00:35:00|67876|67844.6|67886|67856|67887.3|67863|67855.2|67826.3|744
1584492000000|2020-03-18 00:40:00|67884.9|67856.5|67925.4|67897.5|67930.7|67901.3|67878.3|67846.5|752
1584492300000|2020-03-18 00:45:00|67928|67896.3|67926.3|67897|67936.7|67906.2|67911.6|67879.1|778
1584492600000|2020-03-18 00:50:00|67926.7|67896.7|67977.9|67953.2|67978.5|67954.6|67906.3|67877.7|773
1584492900000|2020-03-18 00:55:00|67989|67954.1|67993.3|67969.9|68001.2|67975.5|67968.7|67942.9|824
1584493200000|2020-03-18 01:00:00|67992.7|67968.6|68037.4|68008.5|68039|68012.4|67981|67951.9|771
1584493500000|2020-03-18 01:05:00|68034.1|68012.7|67987.9|67957|68041.2|68018.7|67980.5|67952.4|737
1584493800000|2020-03-18 01:10:00|67987.8|67958.8|68016.2|67978|68018.1|67991.8|67977.4|67947.1|750
1584494100000|2020-03-18 01:15:00|68016.9|67981.8|67975.9|67944.8|68023.7|67993.1|67961.9|67934.2|801
1584494400000|2020-03-18 01:20:00|67976.3|67944|67965.1|67937.5|67976.7|67949.7|67947.3|67922.9|756
1584494700000|2020-03-18 01:25:00|67966.3|67936.2|67920.1|67885|67966.8|67940.1|67913.5|67883.5|694
1584495000000|2020-03-18 01:30:00|67918.8|67886.6|67903.4|67873|67922.6|67892.8|67893.9|67870.4|787
1584495300000|2020-03-18 01:35:00|67903.8|67873.8|67919.8|67889|67922.2|67893.7|67897.7|67871.3|735
1584495600000|2020-03-18 01:40:00|67920.5|67888.8|67915.1|67890.7|67926.4|67893.6|67908.4|67874.8|741
1584495900000|2020-03-18 01:45:00|67914.9|67891.2|67922.2|67902.2|67933.5|67913.5|67914.3|67890.8|747
1584496200000|2020-03-18 01:50:00|67922.4|67902.4|67908|67887.4|67930.9|67910.9|67899|67877.9|744
1584496500000|2020-03-18 01:55:00|67907.8|67887.8|67942|67922|67966.3|67946.3|67906.2|67886.2|737
1584496800000|2020-03-18 02:00:00|67941.9|67921.9|67917.8|67897.8|67951.6|67931.6|67916|67896|654
1584497100000|2020-03-18 02:05:00|67917.4|67897.4|67922.1|67902.1|67926.6|67906.6|67906.3|67886.3|633
1584497400000|2020-03-18 02:10:00|67922.3|67902.3|67913.6|67893.6|67923.3|67903.3|67907.6|67887.6|585
1584497700000|2020-03-18 02:15:00|67913.5|67893.5|67901|67881|67914.9|67894.9|67893.8|67873.8|574
1584498000000|2020-03-18 02:20:00|67900.4|67880.4|67896.8|67876.8|67907.5|67887.5|67890.2|67870.2|554
1584498300000|2020-03-18 02:25:00|67896.7|67876.7|67893.1|67873.1|67897.5|67877.5|67886.4|67866.4|608
1584498600000|2020-03-18 02:30:00|67893.2|67873.2|67860.3|67840.3|67896.1|67876.1|67858.5|67838.5|656
1584498900000|2020-03-18 02:35:00|67859.9|67839.9|67825.9|67803.4|67861.1|67841.1|67824.9|67803.4|615
1584499200000|2020-03-18 02:40:00|67825.5|67804.2|67840.4|67814.4|67853.7|67830.2|67825.2|67804.2|673
1584499500000|2020-03-18 02:45:00|67840.7|67815.1|67833.8|67813.8|67844.5|67818.5|67824.9|67801.4|637
1584499800000|2020-03-18 02:50:00|67834.4|67812.7|67819.7|67796.6|67836.2|67813|67816.6|67793.2|726
1584500100000|2020-03-18 02:55:00|67820.3|67796.5|67873|67851.1|67883.2|67861.5|67819.7|67795.3|826
1584500400000|2020-03-18 03:00:00|67872.9|67850.7|67847.6|67822.9|67873.4|67851.2|67840.9|67817|812
1584500700000|2020-03-18 03:05:00|67847.7|67823|67836|67816|67854.4|67832.8|67825.4|67804.3|796
1584501000000|2020-03-18 03:10:00|67836.9|67815.5|67832.6|67811.4|67844.9|67824.9|67803.7|67783.7|785
1584501300000|2020-03-18 03:15:00|67832.2|67811.7|67819.7|67797.7|67841.1|67821.1|67802.3|67782.3|797
1584501600000|2020-03-18 03:20:00|67819.9|67797.3|67794.4|67774.4|67821|67800.9|67790.2|67770.2|728
1584501900000|2020-03-18 03:25:00|67793.7|67773.7|67802.8|67782.8|67812.9|67792.9|67782.5|67762.5|669
1584502200000|2020-03-18 03:30:00|67803|67783|67812.4|67792.4|67820.6|67800.6|67794|67773.2|738
1584502500000|2020-03-18 03:35:00|67811.4|67791.4|67815.1|67795.1|67820.9|67800.7|67810.2|67790.2|683
1584502800000|2020-03-18 03:40:00|67814|67794|67799.9|67779.4|67829.8|67805.8|67798.1|67777.5|685
1584503100000|2020-03-18 03:45:00|67799.8|67779.6|67808.9|67788.9|67812.8|67792.8|67798.6|67778.6|574
1584503400000|2020-03-18 03:50:00|67809.2|67789.2|67804.9|67784.9|67809.6|67789.6|67802|67782|547
1584503700000|2020-03-18 03:55:00|67805|67785|67769.9|67749.9|67808.8|67788.8|67766.3|67746.3|706
1584504000000|2020-03-18 04:00:00|67770.8|67750.8|67778|67757.1|67783.3|67763.3|67765.4|67745.4|667
1584504300000|2020-03-18 04:05:00|67777.6|67757.6|67754|67734|67778.3|67758.1|67741.4|67721.4|646
1584504600000|2020-03-18 04:10:00|67754.1|67734.1|67779.6|67756.8|67780.5|67758.1|67754|67733.6|545
1584504900000|2020-03-18 04:15:00|67778.3|67757.6|67766.7|67746.7|67780.6|67758|67758.6|67738.6|596
1584505200000|2020-03-18 04:20:00|67766.6|67746.6|67756.2|67736.2|67766.6|67746.6|67753.3|67733.3|508
1584505500000|2020-03-18 04:25:00|67758.2|67738.2|67746.9|67726.9|67758.6|67738.6|67737.1|67717.1|531
1584505800000|2020-03-18 04:30:00|67749.8|67729.8|67762.8|67742.8|67764.1|67744.1|67743.6|67723.4|631
1584506100000|2020-03-18 04:35:00|67762.9|67742.9|67760.8|67740.8|67765.8|67745.8|67756.5|67735.8|557
1584506400000|2020-03-18 04:40:00|67760.7|67740.7|67777.5|67754.9|67778.6|67756|67751.8|67731.1|646
1584506700000|2020-03-18 04:45:00|67777.8|67754.8|67777.3|67754.9|67786.5|67765.1|67769.7|67748.7|726
1584507000000|2020-03-18 04:50:00|67777.2|67754.8|67763|67741|67780.5|67759.8|67757.5|67737.5|645
1584507300000|2020-03-18 04:55:00|67762|67742|67749.5|67728.2|67766.2|67744.9|67746.9|67726.9|651
1584507600000|2020-03-18 05:00:00|67749.3|67728|67743.9|67723.9|67750.4|67730.2|67738.2|67718.2|698
1584507900000|2020-03-18 05:05:00|67744|67724|67741.1|67721.1|67745.7|67725.7|67740|67719.3|527
1584508200000|2020-03-18 05:10:00|67741|67720.1|67729.1|67709.1|67747|67722.4|67722.9|67700.8|616
1584508500000|2020-03-18 05:15:00|67729.3|67709.3|67732.9|67712.9|67739.9|67717|67725.4|67703.6|634
1584508800000|2020-03-18 05:20:00|67733|67712.6|67720.9|67700.9|67736.8|67716.8|67713.6|67692.4|658
1584509100000|2020-03-18 05:25:00|67721.1|67701.1|67715.1|67695.1|67730|67706.6|67713.5|67691.2|617
1584509400000|2020-03-18 05:30:00|67714.9|67694.9|67697.1|67677.1|67714.9|67694.9|67680.3|67660.3|670
1584509700000|2020-03-18 05:35:00|67697.2|67677.2|67685.2|67665.2|67714.2|67694.1|67678.4|67658.4|579
1584510000000|2020-03-18 05:40:00|67683.1|67663.1|67686.4|67666.4|67692.8|67672.8|67664.2|67644.2|655
1584510300000|2020-03-18 05:45:00|67688|67668|67694.9|67674.3|67699.2|67679.2|67670.1|67650.1|703
1584510600000|2020-03-18 05:50:00|67694.7|67674.7|67695.9|67675.9|67713.2|67693.2|67684.1|67661.9|661
1584510900000|2020-03-18 05:55:00|67696.5|67676.5|67700.2|67680.2|67707.7|67687.7|67680.2|67660.2|608
1584511200000|2020-03-18 06:00:00|67699.7|67679.7|67743.5|67723.5|67751.3|67731.3|67699.7|67679.7|725
1584511500000|2020-03-18 06:05:00|67744.4|67724.4|67835.2|67815.2|67845.9|67825.9|67742.9|67722.9|756
1584511800000|2020-03-18 06:10:00|67835.6|67815.6|67782.9|67762.9|67838.2|67818.2|67773.8|67753.8|726
1584512100000|2020-03-18 06:15:00|67782.6|67762.6|67830.4|67810.4|67850.9|67830.9|67777.6|67757.6|732
1584512400000|2020-03-18 06:20:00|67830.7|67810.7|67848|67828|67868.7|67848.7|67801.6|67781.6|741
1584512700000|2020-03-18 06:25:00|67844.1|67824.1|67841.8|67821.8|67852.4|67832.4|67825.7|67805.7|731
1584513000000|2020-03-18 06:30:00|67850|67830|67834.9|67814.9|67852.1|67832.1|67827.4|67807.4|688
1584513300000|2020-03-18 06:35:00|67838.1|67818.1|67851.6|67831.6|67853.7|67833.7|67829.8|67809.8|707
1584513600000|2020-03-18 06:40:00|67851.4|67831.4|67882.3|67862.3|67883.1|67863.1|67840.9|67820.9|718
1584513900000|2020-03-18 06:45:00|67882.2|67862.2|67887.5|67867.5|67905.4|67885.4|67877|67857|697
1584514200000|2020-03-18 06:50:00|67891.9|67871.9|67900.7|67880.7|67921.8|67901.8|67884|67864|744
1584514500000|2020-03-18 06:55:00|67900.6|67880.6|67927.2|67907.2|67932|67912|67879.3|67859.3|721
1584514800000|2020-03-18 07:00:00|67922.2|67902.2|67899.2|67879.2|67934.9|67914.9|67890.5|67870.5|783
1584515100000|2020-03-18 07:05:00|67898|67878|67910.9|67890.9|67931.6|67914|67893.5|67873.5|727
1584515400000|2020-03-18 07:10:00|67910.4|67890.4|67841.6|67821.6|67921.5|67901.5|67835.6|67815.6|785
1584515700000|2020-03-18 07:15:00|67841.2|67821.2|67906.7|67886.7|67911.2|67891.2|67836.2|67816.2|721
1584516000000|2020-03-18 07:20:00|67907.4|67887.4|67849.9|67829.9|67918.1|67898.1|67848.2|67828.2|747
1584516300000|2020-03-18 07:25:00|67850.1|67830.1|67844.2|67824.2|67899|67879|67833.5|67813.5|752
1584516600000|2020-03-18 07:30:00|67844.6|67824.6|67892.7|67872.7|67906.6|67886.6|67836.7|67816.7|802
1584516900000|2020-03-18 07:35:00|67892.1|67872.1|67904.5|67884.5|67911.1|67891.1|67872.1|67852.1|794
1584517200000|2020-03-18 07:40:00|67904.1|67884.1|67960.2|67940.2|67976.7|67956.7|67904.1|67884.1|807
1584517500000|2020-03-18 07:45:00|67962.6|67942.6|68060.3|68040.3|68082.6|68062.6|67961.3|67941.3|810
1584517800000|2020-03-18 07:50:00|68060.6|68040.6|68026|68006|68077.1|68057.1|68013.4|67993.4|789
1584518100000|2020-03-18 07:55:00|68031.6|68011.6|68146.4|68126.4|68157.4|68137.4|68031.1|68011.1|813
1584518400000|2020-03-18 08:00:00|68143.4|68123.4|68116.8|68096.8|68154.9|68134.9|68068.1|68048.1|819
1584518700000|2020-03-18 08:05:00|68115.1|68095.1|68074.8|68054.8|68159.9|68142.6|68073.8|68053.8|801
1584519000000|2020-03-18 08:10:00|68075.7|68055.7|68043.8|68023.8|68103|68083|68014.9|67994.9|820
1584519300000|2020-03-18 08:15:00|68043.9|68023.9|68001.1|67981.1|68062.8|68042.8|68001.1|67981.1|804
1584519600000|2020-03-18 08:20:00|68003.5|67983.5|68100|68080|68105.1|68085.1|67991.4|67971.4|813
1584519900000|2020-03-18 08:25:00|68100.1|68080.1|68124.8|68104.8|68130.4|68110.6|68060.4|68040.4|806
1584520200000|2020-03-18 08:30:00|68124.3|68104.3|68077.3|68057.3|68164.2|68144.2|68057.6|68037.6|800
1584520500000|2020-03-18 08:35:00|68075.7|68055.7|68066.4|68046.4|68090.3|68070.3|68045.1|68027.1|810
1584520800000|2020-03-18 08:40:00|68066.9|68046.9|68043.3|68023.3|68091.1|68074.4|68041|68021|787
1584521100000|2020-03-18 08:45:00|68043.4|68023.4|68118.4|68098.4|68146|68126|68041.2|68023|784
1584521400000|2020-03-18 08:50:00|68117.3|68102.3|68204.2|68184.2|68224.1|68204.1|68100.2|68080.2|792
1584521700000|2020-03-18 08:55:00|68201.5|68181.5|68118.5|68098.5|68205.6|68185.6|68117.7|68097.7|765
1584522000000|2020-03-18 09:00:00|68119.2|68099.2|68078.9|68058.9|68124.9|68107.6|68032.8|68012.8|807
1584522300000|2020-03-18 09:05:00|68083.4|68063.4|68081.1|68061.1|68100.6|68080.6|68069.6|68052.9|777
1584522600000|2020-03-18 09:10:00|68080.8|68060.8|68071.7|68056.7|68121.3|68106.3|68058.6|68038.6|749
1584522900000|2020-03-18 09:15:00|68074.1|68054.1|68043|68028|68078.2|68062.7|68011.9|67996.9|801
1584523200000|2020-03-18 09:20:00|68042|68027|68020.7|68005.7|68044.1|68027|67988.4|67972.4|774
1584523500000|2020-03-18 09:25:00|68020.9|68005.9|68022.2|68002.2|68040.6|68020.7|67970.6|67950.6|799
1584523800000|2020-03-18 09:30:00|68022|68002|67951.3|67936.3|68038.7|68020.3|67949.7|67933|807
1584524100000|2020-03-18 09:35:00|67951.8|67936.8|67936.1|67916.1|67975.5|67955.5|67886.9|67866.9|820
1584524400000|2020-03-18 09:40:00|67934.4|67919.4|67902.6|67882.6|67938.1|67921|67870.4|67854.3|780
1584524700000|2020-03-18 09:45:00|67902.7|67882.7|67962.4|67942.4|67991.3|67971.3|67846.3|67826.3|807
1584525000000|2020-03-18 09:50:00|67962.9|67942.9|67994.2|67979.2|68012.6|67992.6|67943|67924|799
1584525300000|2020-03-18 09:55:00|67993.6|67973.6|67977.3|67957.3|68013.5|67993.5|67942.2|67922.2|759
1584525600000|2020-03-18 10:00:00|67974.9|67954.9|67908.5|67888.5|68000.4|67980.4|67888.9|67868.9|797
1584525900000|2020-03-18 10:05:00|67909.2|67889.2|67897.7|67877.7|67925.8|67905.8|67845.3|67825.3|793
1584526200000|2020-03-18 10:10:00|67898.3|67878.3|67883|67863|67929|67909|67852.7|67833.2|823
1584526500000|2020-03-18 10:15:00|67882.4|67862.4|67865|67850|67916.1|67898.7|67850.7|67830.7|812
1584526800000|2020-03-18 10:20:00|67867.3|67847.3|67847.1|67832.1|67874.3|67859.3|67835.5|67820.5|802
1584527100000|2020-03-18 10:25:00|67847.4|67832.4|67843.8|67823.8|67879.1|67862.2|67835.3|67820.3|792
1584527400000|2020-03-18 10:30:00|67839.9|67824.9|67904|67884|67925.1|67905.1|67836.2|67821.2|809
1584527700000|2020-03-18 10:35:00|67904.6|67884.6|67932.4|67912.4|67965.4|67945.4|67889.9|67871.3|826
1584528000000|2020-03-18 10:40:00|67933.7|67913.7|67905.3|67890.3|67943.9|67928.4|67856|67837.8|787
1584528300000|2020-03-18 10:45:00|67908.2|67893.2|67895.9|67875.9|67968.5|67949.6|67856.2|67836.2|800
1584528600000|2020-03-18 10:50:00|67895.8|67875.8|67944.2|67924.2|67945.3|67925.3|67883.6|67863.6|813
1584528900000|2020-03-18 10:55:00|67944.1|67924.1|67943.5|67928.5|67971|67953.7|67902.4|67882.4|759
1584529200000|2020-03-18 11:00:00|67943.6|67928.6|67939.6|67924.6|67962.2|67943.2|67911.5|67894.7|734
1584529500000|2020-03-18 11:05:00|67939.8|67924.8|67992.5|67977.5|67995.4|67980.4|67931.4|67916.4|789
1584529800000|2020-03-18 11:10:00|67991.5|67976.5|68045.8|68025.8|68048.6|68031.1|67979.2|67962|791
1584530100000|2020-03-18 11:15:00|68047.9|68027.9|68097.8|68082.8|68141.5|68125.8|68042.1|68025.3|802
1584530400000|2020-03-18 11:20:00|68098|68083|68036|68021|68103.5|68086.4|68020.6|68001.1|800
1584530700000|2020-03-18 11:25:00|68040.7|68020.7|68087.9|68072.9|68117.5|68097.5|68036.1|68017.2|800
1584531000000|2020-03-18 11:30:00|68087.5|68072.5|68096.1|68081.1|68111.6|68095.6|68056.3|68039.8|790
1584531300000|2020-03-18 11:35:00|68097.7|68077.7|68084.6|68069.6|68124.7|68109.7|68075.4|68057.9|789
1584531600000|2020-03-18 11:40:00|68090.5|68070.5|68119|68104|68137.1|68120|68086.3|68069|786
1584531900000|2020-03-18 11:45:00|68118.8|68103.8|68072.1|68057.1|68124|68109|68037.3|68022.3|784
1584532200000|2020-03-18 11:50:00|68072.5|68057.5|68029.3|68014.3|68074.8|68059.8|68008.9|67992.5|767
1584532500000|2020-03-18 11:55:00|68031.5|68011.5|68088.7|68068.7|68096.8|68077.9|68027.7|68011.3|786
1584532800000|2020-03-18 12:00:00|68089.2|68069.2|68086.1|68071.1|68121.6|68101.6|68080.5|68063.2|787
1584533100000|2020-03-18 12:05:00|68086.6|68071.6|68118.4|68103.4|68122.1|68106.2|68072.6|68057.6|751
1584533400000|2020-03-18 12:10:00|68120.3|68105.3|68074.4|68059.4|68145.5|68130.1|68074|68059|765
1584533700000|2020-03-18 12:15:00|68074.7|68059.7|68095.7|68080.7|68106.5|68086.5|68039.1|68022.2|761
1584534000000|2020-03-18 12:20:00|68111.7|68091.7|68159.9|68139.9|68229.5|68209.6|68111.3|68091.3|828
1584534300000|2020-03-18 12:25:00|68159|68139|68179.6|68154.5|68180.7|68162.8|68128.5|68111.9|776
1584534600000|2020-03-18 12:30:00|68180|68152.6|68103|68083|68181.1|68159.7|68098.9|68078.9|770
1584534900000|2020-03-18 12:35:00|68099.3|68079.3|68145.1|68130.1|68145.6|68130.1|68083.4|68066.2|795
1584535200000|2020-03-18 12:40:00|68145.2|68125.2|68165.6|68145.6|68204|68184|68142.4|68125.2|798
1584535500000|2020-03-18 12:45:00|68165.4|68145.4|68110.5|68090.5|68166.9|68146.9|68097.3|68078.8|770
1584535800000|2020-03-18 12:50:00|68108.3|68093.3|68185.9|68165.9|68195.3|68179.4|68104.2|68089.2|786
1584536100000|2020-03-18 12:55:00|68185.5|68165.5|68378.9|68358.9|68392.5|68372.5|68185.5|68165.5|814
1584536400000|2020-03-18 13:00:00|68379.7|68359.7|68337.8|68317.8|68397|68378.3|68327.6|68307.6|816
1584536700000|2020-03-18 13:05:00|68338.3|68318.3|68328.1|68313.1|68355.8|68335.8|68308.8|68293.8|770
1584537000000|2020-03-18 13:10:00|68327.9|68312.9|68357|68337|68397.5|68377.5|68276.5|68256.5|774
1584537300000|2020-03-18 13:15:00|68354.8|68334.8|68382.9|68362.9|68439|68419.3|68341.3|68321.3|802
1584537600000|2020-03-18 13:20:00|68383.9|68363.9|68401.6|68386.6|68438.9|68422.1|68380.8|68363.9|790
1584537900000|2020-03-18 13:25:00|68402.5|68387.5|68412.6|68397.6|68430.7|68413.8|68377.9|68361.4|749
1584538200000|2020-03-18 13:30:00|68410|68395|68374.3|68354.3|68498.8|68478.8|68366.4|68346.4|810
1584538500000|2020-03-18 13:35:00|68375.4|68355.4|68458.4|68443.4|68500.2|68485|68375.4|68355.4|813
1584538800000|2020-03-18 13:40:00|68459.6|68444.6|68527.7|68512.7|68531.3|68514.7|68453.1|68435.5|815
1584539100000|2020-03-18 13:45:00|68531.7|68516.7|68578.2|68563.2|68600.1|68584.5|68518.6|68500.6|829
1584539400000|2020-03-18 13:50:00|68577.4|68562.4|68533.4|68513.4|68601.6|68582.8|68527.6|68507.6|805
1584539700000|2020-03-18 13:55:00|68533.2|68513.2|68521.4|68501.4|68553.2|68533.2|68464.3|68444.3|833
1584540000000|2020-03-18 14:00:00|68513.1|68498.1|68488.6|68468.6|68519.8|68500.7|68394.6|68374.6|828
1584540300000|2020-03-18 14:05:00|68489.8|68469.8|68474.1|68454.1|68491.3|68471.3|68399.7|68379.7|815
1584540600000|2020-03-18 14:10:00|68474.9|68454.9|68519.2|68499.2|68556.6|68541|68474.5|68454.5|802
1584540900000|2020-03-18 14:15:00|68518.2|68498.2|68562.4|68547.4|68582.9|68565.9|68474.6|68454.6|808
1584541200000|2020-03-18 14:20:00|68563.2|68548.2|68545.9|68525.9|68615.4|68595.4|68537.8|68518.3|806
1584541500000|2020-03-18 14:25:00|68545.6|68525.6|68547|68527|68596.9|68579.5|68534.9|68517.4|786
1584541800000|2020-03-18 14:30:00|68547.1|68527.1|68620.3|68600.3|68629|68611.1|68530.9|68514.2|802
1584542100000|2020-03-18 14:35:00|68620.1|68600.1|68685.3|68665.3|68697.4|68677.4|68608.8|68591|814
1584542400000|2020-03-18 14:40:00|68683.7|68663.7|68647.6|68627.6|68695.5|68675.5|68628.6|68613.6|808
1584542700000|2020-03-18 14:45:00|68649.9|68629.9|68640.7|68625.7|68665.7|68648.6|68599.2|68579.2|811
1584543000000|2020-03-18 14:50:00|68640.8|68625.8|68673.7|68658.7|68675.2|68658.7|68604.1|68584.1|797
1584543300000|2020-03-18 14:55:00|68674.6|68659.6|68773.1|68753.1|68805.4|68785.4|68666.9|68649.6|806
1584543600000|2020-03-18 15:00:00|68773.9|68753.9|68851.6|68831.6|68874.4|68854.4|68711|68691|811
1584543900000|2020-03-18 15:05:00|68850.5|68830.5|68819.1|68804.1|68879.5|68859.5|68796.4|68777.3|782
1584544200000|2020-03-18 15:10:00|68819|68804|68809|68789|68838.3|68822|68767.1|68751.2|792
1584544500000|2020-03-18 15:15:00|68809.7|68789.7|68845.3|68830.3|68871.2|68855.9|68805.5|68787.5|797
1584544800000|2020-03-18 15:20:00|68845.1|68830.1|68863.9|68848.9|68873.9|68858.6|68826.5|68810|791
1584545100000|2020-03-18 15:25:00|68863.2|68848.2|68787.7|68767.7|68878.1|68860.7|68776.1|68756.1|794
1584545400000|2020-03-18 15:30:00|68786.5|68766.5|68747.6|68727.6|68800.3|68780.3|68742.2|68722.2|808
1584545700000|2020-03-18 15:35:00|68746.3|68726.3|68849.2|68829.2|68852.9|68832.9|68730|68710|815
1584546000000|2020-03-18 15:40:00|68846.9|68826.9|68848.3|68828.3|68884|68864|68835.6|68815.6|795
1584546300000|2020-03-18 15:45:00|68849|68829|68862.6|68842.6|68890.2|68871.6|68847.7|68827.7|784
1584546600000|2020-03-18 15:50:00|68861.3|68841.3|68859.9|68839.9|68879.3|68859.8|68783.1|68763.1|822
1584546900000|2020-03-18 15:55:00|68862.2|68842.2|69001.7|68981.7|69011.5|68991.5|68847.7|68827.7|836
1584547200000|2020-03-18 16:00:00|69001.2|68981.2|69002.4|68987.4|69010.1|68990.1|68970.3|68950.3|808
1584547500000|2020-03-18 16:05:00|69005.1|68985.1|68993.3|68973.3|69005.8|68985.8|68954|68934|808
1584547800000|2020-03-18 16:10:00|68993.8|68973.8|69005.2|68985.2|69040.3|69020.3|68972.1|68952.1|798
1584548100000|2020-03-18 16:15:00|69002.7|68982.7|68976.9|68956.9|69031.4|69011.4|68965.5|68945.5|806
1584548400000|2020-03-18 16:20:00|68978.8|68958.8|68939.9|68919.9|69006|68986|68932.1|68912.1|805
1584548700000|2020-03-18 16:25:00|68940|68920|68917.4|68897.4|68989.4|68969.4|68901.3|68881.3|806
1584549000000|2020-03-18 16:30:00|68918.9|68898.9|68953|68933|68962.4|68942.4|68889.9|68871.9|803
1584549300000|2020-03-18 16:35:00|68952.7|68932.7|68932.9|68912.9|69045.4|69025.4|68905.6|68889|811
1584549600000|2020-03-18 16:40:00|68933.2|68913.2|68898.2|68878.2|68937.9|68917.9|68894.4|68874.4|726
1584549900000|2020-03-18 16:45:00|68898.7|68878.7|68995.3|68975.3|68997.9|68977.9|68886|68866|762
1584550200000|2020-03-18 16:50:00|68997|68977|69099.1|69079.1|69159.8|69139.8|68997|68977|808
1584550500000|2020-03-18 16:55:00|69099.3|69079.3|69155.7|69135.7|69164.7|69144.7|69075.8|69055.8|828
1584550800000|2020-03-18 17:00:00|69154.8|69134.8|69106.8|69086.8|69200|69180|69106.5|69086.5|798
1584551100000|2020-03-18 17:05:00|69107.1|69087.1|69164|69144|69176.5|69156.5|69095.8|69075.8|802
1584551400000|2020-03-18 17:10:00|69159.3|69139.3|69113.8|69093.8|69170.8|69150.8|69069.9|69049.9|820
1584551700000|2020-03-18 17:15:00|69114.7|69094.7|69076.9|69056.9|69121.1|69101.1|69049.5|69029.5|773
1584552000000|2020-03-18 17:20:00|69075.2|69055.2|69068.4|69048.4|69163|69143|69057.8|69037.8|786
1584552300000|2020-03-18 17:25:00|69069.8|69049.8|68998.3|68978.3|69070.7|69050.7|68975.4|68955.4|798
1584552600000|2020-03-18 17:30:00|68992.8|68972.8|68975.4|68955.4|69045.5|69025.5|68964.8|68944.8|793
1584552900000|2020-03-18 17:35:00|68976.6|68956.6|69043.6|69015.5|69043.8|69023.8|68939.5|68901.4|764
1584553200000|2020-03-18 17:40:00|69040.1|69014.2|68992.7|68967.4|69042.3|69017.8|68954.3|68932.6|638
1584553500000|2020-03-18 17:45:00|68992.5|68967.2|68926.5|68906.5|68995.7|68974|68915.5|68891.8|785
1584553800000|2020-03-18 17:50:00|68925.4|68905.4|68924.2|68904.2|68944.3|68924.3|68872.3|68852.2|718
1584554100000|2020-03-18 17:55:00|68925|68905|68912.7|68892.7|68971.6|68950.8|68893|68871.4|766
1584554400000|2020-03-18 18:00:00|68912.4|68892.4|68968.6|68948.6|68981.7|68961.7|68886.1|68865.3|712
1584554700000|2020-03-18 18:05:00|68967.1|68947.1|69051.9|69031.7|69084.1|69063.9|68953.7|68933.7|730
1584555000000|2020-03-18 18:10:00|69053.8|69033.8|68990|68970|69067.2|69046.3|68982.5|68962.5|769
1584555300000|2020-03-18 18:15:00|68989.2|68969.2|68933.5|68913.5|69006.4|68986.4|68916.6|68896.6|751
1584555600000|2020-03-18 18:20:00|68929.9|68909.9|68800.3|68780.3|68932.9|68912.9|68751.8|68731.8|780
1584555900000|2020-03-18 18:25:00|68796|68776|68741.7|68721.7|68811.3|68791.3|68691.2|68671.2|824
1584556200000|2020-03-18 18:30:00|68743.7|68723.7|68763.3|68743.3|68856.5|68836.5|68732.4|68712.4|835
1584556500000|2020-03-18 18:35:00|68766|68746|68813.1|68793.1|68820.3|68800.3|68730.8|68710.8|810
1584556800000|2020-03-18 18:40:00|68813|68793|68747.4|68727.4|68819.2|68799.2|68740.7|68720.7|814
1584557100000|2020-03-18 18:45:00|68752.3|68732.3|68719.9|68699.9|68791.7|68771.7|68694.1|68674.1|814
1584557400000|2020-03-18 18:50:00|68721.4|68701.4|68684.3|68664.3|68721.8|68701.8|68657.2|68637.2|793
1584557700000|2020-03-18 18:55:00|68681.6|68661.6|68761.3|68741.3|68783.6|68763.6|68661.6|68641.6|778
1584558000000|2020-03-18 19:00:00|68751.6|68731.6|68811.2|68784.3|68832.6|68812.6|68727|68707|632
1584558300000|2020-03-18 19:05:00|68807.3|68787.3|68845.5|68825.5|68869.7|68842.7|68807.3|68781.5|737
1584558600000|2020-03-18 19:10:00|68841|68821|68752.8|68732.8|68841|68821|68734.3|68707.3|531
1584558900000|2020-03-18 19:15:00|68748.4|68728.4|68748|68721.5|68797.1|68768|68740.9|68711.4|514
1584559200000|2020-03-18 19:20:00|68745.5|68719.5|68692.7|68656.8|68774.6|68741.6|68665.9|68635|844
1584559500000|2020-03-18 19:25:00|68692.9|68655.6|68655.5|68617|68693.1|68659.8|68633.4|68606.7|801
1584559800000|2020-03-18 19:30:00|68655.1|68616.9|68619.7|68580.4|68679|68647.1|68602.2|68575|802
1584560100000|2020-03-18 19:35:00|68619.9|68580.3|68679.8|68651.6|68699.9|68670.9|68614.8|68579.7|813
1584560400000|2020-03-18 19:40:00|68678|68658|68654.1|68626.5|68704.6|68674.6|68644.3|68616.8|826
1584560700000|2020-03-18 19:45:00|68657.6|68624.2|68641.8|68602.2|68684.7|68651.7|68630.4|68595.9|820
1584561000000|2020-03-18 19:50:00|68642.3|68603|68607|68567.6|68662.1|68630.8|68588.7|68554.3|834
1584561300000|2020-03-18 19:55:00|68611.1|68587.6|68590.9|68570.9|68635|68608.2|68579.9|68556.4|803
1584561600000|2020-03-18 20:00:00|68592.4|68572.4|68565.9|68545.9|68606|68584.2|68531.7|68503.8|786
1584561900000|2020-03-18 20:05:00|68564.7|68544.7|68548.6|68524.9|68576.4|68553.2|68539.3|68517.1|676
1584562200000|2020-03-18 20:10:00|68548.5|68523.7|68525|68505|68551.4|68531.4|68513.7|68490.7|724
1584562500000|2020-03-18 20:15:00|68525.4|68502.4|68548.3|68528.3|68568|68544.1|68516.8|68493|657
1584562800000|2020-03-18 20:20:00|68547.4|68527.4|68533.3|68513.3|68560|68533.9|68518.1|68496.8|606
1584563100000|2020-03-18 20:25:00|68540.1|68520.1|68548.2|68528.2|68575|68547.5|68529.6|68506.9|638
1584563400000|2020-03-18 20:30:00|68545.3|68525.3|68521.2|68493.3|68563.9|68543.5|68505.2|68479.2|614
1584563700000|2020-03-18 20:35:00|68523.3|68489.1|68569.3|68549.3|68580.8|68549.3|68509.2|68480.8|597
1584564000000|2020-03-18 20:40:00|68563.2|68543.2|68513.4|68493.4|68565.8|68544.7|68509.5|68489.5|623
1584564300000|2020-03-18 20:45:00|68514.6|68494.6|68506.1|68484.7|68527|68502.1|68499.6|68468.7|759
1584564600000|2020-03-18 20:50:00|68507.2|68483|68511.5|68480.8|68533.6|68488.3|68483.4|68460|775
1584564900000|2020-03-18 20:55:00|68510.8|68480.2|68522.7|68424.5|68588|68480.2|68456|68383.7|491
1584565200000|2020-03-18 21:00:00|68521.4|68424.2|68511|68412.4|68562.3|68446|68511|68409.8|81
1584565500000|2020-03-18 21:05:00|68522.1|68417.8|68547.7|68447.7|68570|68463.9|68488.7|68402.1|111
1584565800000|2020-03-18 21:10:00|68515.1|68415.1|68526.8|68427.2|68567.5|68467.5|68481.9|68408.8|256
1584566100000|2020-03-18 21:15:00|68519.1|68433.8|68514.6|68471.8|68585.1|68485.1|68511.5|68425.1|207
1584566400000|2020-03-18 21:20:00|68524.3|68455.2|68508.8|68473.2|68574.2|68477.4|68489|68439|145
1584566700000|2020-03-18 21:25:00|68519|68475.6|68497.3|68452|68554|68476.6|68476|68412.4|150
1584567000000|2020-03-18 21:30:00|68502|68453.9|68510.8|68466.1|68558.2|68473.5|68490.9|68428|152
1584567300000|2020-03-18 21:35:00|68509.1|68463.2|68495.1|68438.7|68553.1|68468|68492|68417.3|116
1584567600000|2020-03-18 21:40:00|68523.3|68436|68518.9|68431.6|68552.8|68465.2|68488.9|68426.8|141
1584567900000|2020-03-18 21:45:00|68509.7|68465.5|68502|68446.7|68546|68465.5|68496.8|68427.5|134
1584568200000|2020-03-18 21:50:00|68511.2|68426.9|68502.6|68447.3|68539.4|68453.6|68490.4|68421.7|110
1584568500000|2020-03-18 21:55:00|68505.9|68443.6|68498.2|68441|68541.5|68451.1|68496.9|68409.6|112
1584568800000|2020-03-18 22:00:00|68506.5|68443.4|68501.3|68444.2|68542.5|68458.6|68490.2|68427.8|436
1584569100000|2020-03-18 22:05:00|68502.5|68443.4|68506.6|68450.4|68525.2|68473|68497.4|68429.4|395
1584569400000|2020-03-18 22:10:00|68510.2|68449.3|68460.2|68423|68515|68461.4|68458.9|68409.7|319
1584569700000|2020-03-18 22:15:00|68461.2|68422.8|68541.8|68509.3|68551.3|68510.3|68455.1|68412.5|469
1584570000000|2020-03-18 22:20:00|68543.6|68510.1|68560|68539.9|68571.3|68539.9|68523.9|68494.5|510
1584570300000|2020-03-18 22:25:00|68558.9|68538.9|68569.5|68541|68590.2|68545.4|68553.4|68497.4|407
1584570600000|2020-03-18 22:30:00|68562.9|68537.3|68547.9|68521.4|68568|68543|68534.3|68492|366
1584570900000|2020-03-18 22:35:00|68546.7|68524.3|68524.5|68502.4|68550.3|68524.3|68524|68490.4|792
1584571200000|2020-03-18 22:40:00|68524.1|68504.1|68524.7|68499.5|68546.4|68508.6|68492.5|68463.8|767
1584571500000|2020-03-18 22:45:00|68523.1|68501.5|68529.8|68509.8|68561|68532.8|68498.7|68464.5|770
1584571800000|2020-03-18 22:50:00|68532.2|68507.8|68372.4|68345.4|68540|68513|68368.6|68337.7|762
1584572100000|2020-03-18 22:55:00|68373.4|68346.6|68372.6|68352.6|68412.9|68370.4|68363|68333.6|714
1584572400000|2020-03-18 23:00:00|68373.3|68352.4|68091.6|68069.9|68389|68363.5|68076.3|68043.8|814
1584572700000|2020-03-18 23:05:00|68102.7|68082.1|68252.1|68227.5|68343.9|68323.5|68075.6|68048.6|799
1584573000000|2020-03-18 23:10:00|68251.2|68227.3|68291.5|68268.6|68326.7|68304.9|68238.2|68212.5|721
1584573300000|2020-03-18 23:15:00|68292.6|68266.9|68244.4|68224.4|68299.1|68273.3|68236.1|68216.1|758
1584573600000|2020-03-18 23:20:00|68244|68224|68256|68236|68279.2|68255.1|68240.6|68219.7|748
1584573900000|2020-03-18 23:25:00|68255|68235|68213.2|68192.2|68285|68257.3|68203.8|68178|694
1584574200000|2020-03-18 23:30:00|68212.2|68191.8|68162.2|68142.2|68226.9|68204.8|68162.2|68142.2|717
1584574500000|2020-03-18 23:35:00|68161.1|68141.1|68106.1|68085.6|68166.2|68144.6|68083|68063|759
1584574800000|2020-03-18 23:40:00|68107.1|68084.3|68232.7|68210.4|68262.7|68241.8|68098.8|68078.4|811
1584575100000|2020-03-18 23:45:00|68231.8|68211.5|68194|68171.9|68256.6|68234.3|68161.9|68140.5|806
1584575400000|2020-03-18 23:50:00|68193.7|68172.5|68165|68140.5|68232.7|68209.3|68164|68138.8|814
1584575700000|2020-03-18 23:55:00|68166.5|68142.9|68310.9|68287.4|68321.7|68298.2|68134|68114|814
1584576000000|2020-03-19 00:00:00|68302.7|68275.1|68367.3|68346.8|68409.7|68389.7|68268.1|68246.5|809
1584576300000|2020-03-19 00:05:00|68367.1|68346.5|68359.3|68339.3|68368.2|68346.6|68290.6|68266.6|792
1584576600000|2020-03-19 00:10:00|68359.8|68339.8|68319.1|68296.9|68372.7|68352.7|68284.7|68263.2|769
1584576900000|2020-03-19 00:15:00|68318.4|68298.4|68353.1|68333.1|68372.3|68352.3|68312.8|68285.8|766
1584577200000|2020-03-19 00:20:00|68352.5|68332.5|68370.5|68350.5|68384.5|68364.5|68331.3|68310.2|758
1584577500000|2020-03-19 00:25:00|68370.9|68350.9|68365.1|68345.1|68385.1|68363.5|68354.7|68328.4|601
1584577800000|2020-03-19 00:30:00|68365|68345|68506.9|68486.9|68514.2|68494.2|68358.8|68337.8|664
1584578100000|2020-03-19 00:35:00|68507.3|68487.3|68475.5|68455.5|68510.7|68490.7|68461.8|68441|740
1584578400000|2020-03-19 00:40:00|68475.1|68455.1|68430.9|68410.9|68476.2|68456.2|68414.3|68389.5|807
1584578700000|2020-03-19 00:45:00|68431|68411|68485.6|68460.5|68485.6|68464.1|68424.9|68401.7|809
1584579000000|2020-03-19 00:50:00|68486.7|68464|68518.1|68497.9|68543.8|68523.4|68477|68451|805
1584579300000|2020-03-19 00:55:00|68535.3|68506.9|68574.4|68545.2|68585|68561.7|68522.9|68498.4|845
1584579600000|2020-03-19 01:00:00|68575.3|68544.7|68504.3|68477.4|68586.1|68557.8|68498.1|68469.9|778
1584579900000|2020-03-19 01:05:00|68505.3|68478.1|68584.6|68559.5|68590.7|68559.8|68489|68461.5|780
1584580200000|2020-03-19 01:10:00|68589.9|68565|68610.3|68577.5|68666.8|68639.9|68551.8|68525.8|832
1584580500000|2020-03-19 01:15:00|68610.6|68577.6|68571|68543.7|68620.9|68595.6|68565.1|68533.8|783
1584580800000|2020-03-19 01:20:00|68571.4|68543.1|68543.1|68516.5|68577.9|68549.9|68522.2|68497.2|809
1584581100000|2020-03-19 01:25:00|68544.1|68515|68535.1|68508.1|68587.8|68557.3|68531.9|68506.5|754
1584581400000|2020-03-19 01:30:00|68537.2|68512.9|68481.8|68453.6|68543|68512.9|68450.2|68421.6|795
1584581700000|2020-03-19 01:35:00|68482.9|68453.3|68476.3|68450.6|68494.5|68467|68458.3|68427.7|745
1584582000000|2020-03-19 01:40:00|68476.4|68450.9|68566.9|68535.7|68603.1|68574.5|68469.6|68442|775
1584582300000|2020-03-19 01:45:00|68566.7|68536.8|68537.4|68507.1|68572.9|68549.8|68511.7|68482.8|739
1584582600000|2020-03-19 01:50:00|68537.3|68507|68517.3|68492.9|68537.8|68507.3|68495.7|68468.5|702
1584582900000|2020-03-19 01:55:00|68518.1|68493.2|68523.7|68492.4|68556.3|68525.5|68508.7|68473|787
1584583200000|2020-03-19 02:00:00|68524|68493.5|68492.5|68466.3|68536.7|68509.7|68477.4|68449.3|789
1584583500000|2020-03-19 02:05:00|68491.5|68463.7|68529.7|68502|68543.5|68512.8|68481.1|68452.1|786
1584583800000|2020-03-19 02:10:00|68529.9|68501.1|68641.5|68608.5|68653.9|68613.3|68509.3|68484.4|810
1584584100000|2020-03-19 02:15:00|68641|68608.1|68572.8|68542.2|68646.5|68618.8|68521.6|68478.4|791
1584584400000|2020-03-19 02:20:00|68572.2|68540.2|68509.5|68477.9|68575.8|68552.1|68490.1|68466.5|755
1584584700000|2020-03-19 02:25:00|68506.4|68476.3|68499.9|68465.5|68521.8|68489.5|68470.8|68438.5|711
1584585000000|2020-03-19 02:30:00|68499.8|68465.3|68575.4|68538.5|68577.6|68542.7|68465.8|68431.1|743
1584585300000|2020-03-19 02:35:00|68575.7|68539.4|68591.1|68555.1|68606|68571.9|68563.9|68526.9|708
1584585600000|2020-03-19 02:40:00|68591.7|68555|68607.9|68569.2|68625.2|68591.6|68583.3|68548.9|643
1584585900000|2020-03-19 02:45:00|68608.4|68569.1|68589.5|68550.2|68615.3|68579.2|68570.1|68531|686
1584586200000|2020-03-19 02:50:00|68589.6|68550.9|68529.5|68495.4|68589.6|68553|68524.6|68491|740
1584586500000|2020-03-19 02:55:00|68529.4|68495.3|68704.1|68665.5|68723.5|68689.6|68528.6|68495.3|820
1584586800000|2020-03-19 03:00:00|68703|68665.1|68614.4|68575|68711.6|68675|68572.4|68541.6|801
1584587100000|2020-03-19 03:05:00|68614.1|68577.6|68655.5|68622.9|68666.3|68631.1|68588.4|68555.5|732
1584587400000|2020-03-19 03:10:00|68655.1|68622.6|68646.6|68623.1|68694.6|68666.5|68642|68618.5|718
1584587700000|2020-03-19 03:15:00|68646.9|68622.8|68660|68634.5|68690.1|68668.1|68620.5|68596.1|628
1584588000000|2020-03-19 03:20:00|68661.7|68632.8|68681.5|68653|68689.7|68666.5|68654.1|68632.8|735
1584588300000|2020-03-19 03:25:00|68681.9|68652.8|68661.4|68641.1|68702.5|68682.4|68652.9|68627|744
1584588600000|2020-03-19 03:30:00|68661.6|68640.6|68607.9|68582.2|68673.4|68651.7|68508.4|68481.5|817
1584588900000|2020-03-19 03:35:00|68604.4|68579.9|68590|68559.3|68634.7|68610.9|68581.3|68551.7|775
1584589200000|2020-03-19 03:40:00|68590.5|68558|68519.9|68485.2|68604.1|68569.7|68514.2|68482.5|813
1584589500000|2020-03-19 03:45:00|68520.7|68487|68581.9|68545.5|68586.5|68552.6|68520.7|68487|777
1584589800000|2020-03-19 03:50:00|68583.9|68547|68593.9|68560.9|68613.1|68579.2|68563.7|68527.4|745
1584590100000|2020-03-19 03:55:00|68593.1|68561.7|68594.6|68562.2|68602.6|68573|68579.9|68544.1|751
1584590400000|2020-03-19 04:00:00|68593.6|68564|68558.1|68520.4|68600|68566.5|68537.8|68502.5|762
1584590700000|2020-03-19 04:05:00|68558.3|68519.8|68599.9|68563.1|68607.7|68574.5|68551.5|68515.1|705
1584591000000|2020-03-19 04:10:00|68599|68565.1|68579.9|68545.3|68603.4|68569.1|68565.9|68532.1|694
1584591300000|2020-03-19 04:15:00|68580.1|68544.9|68618|68588.6|68621.7|68592.8|68565.5|68538.9|740
1584591600000|2020-03-19 04:20:00|68619.1|68587.8|68612|68582|68637.8|68607.9|68576.7|68547|670
1584591900000|2020-03-19 04:25:00|68612.3|68582.6|68588.9|68564.8|68617.7|68587.8|68585.5|68559|695
1584592200000|2020-03-19 04:30:00|68589.7|68566.1|68574.6|68547.1|68597.9|68570.7|68572.2|68544|700
1584592500000|2020-03-19 04:35:00|68574.9|68546.6|68567.7|68538.5|68590.9|68561.3|68555.9|68530.2|699
1584592800000|2020-03-19 04:40:00|68566.7|68540.1|68603.2|68574.2|68605.7|68578.7|68562.6|68535.8|714
1584593100000|2020-03-19 04:45:00|68603.4|68574.3|68599.6|68569.2|68615.9|68585.2|68582.4|68554.4|625
1584593400000|2020-03-19 04:50:00|68600.6|68568.7|68597.2|68563.8|68616|68585.5|68580.5|68548.2|642
1584593700000|2020-03-19 04:55:00|68592.9|68560.2|68575.4|68547|68594.5|68563|68551.4|68525.9|670
1584594000000|2020-03-19 05:00:00|68576.3|68546.4|68521.5|68496.6|68576.7|68546.4|68520.3|68493.5|745
1584594300000|2020-03-19 05:05:00|68521.4|68496|68539|68510.5|68547.6|68517.7|68519.1|68491.9|720
1584594600000|2020-03-19 05:10:00|68538.4|68511.4|68536.4|68502.5|68579.4|68552.7|68530.5|68501|686
1584594900000|2020-03-19 05:15:00|68535.8|68503.3|68539.1|68516.7|68551.1|68523.1|68506.6|68484.2|738
1584595200000|2020-03-19 05:20:00|68538.9|68516.8|68554.9|68532.2|68574.1|68549.9|68538.8|68515|724
1584595500000|2020-03-19 05:25:00|68555.4|68531.7|68569.5|68546.7|68586.8|68563.9|68535|68506.7|677
1584595800000|2020-03-19 05:30:00|68569.9|68546.6|68567.1|68545|68578|68556.3|68548.1|68523.3|648
1584596100000|2020-03-19 05:35:00|68565.4|68545.4|68548.7|68528.7|68566.7|68546.4|68540.1|68519|602
1584596400000|2020-03-19 05:40:00|68548.9|68528.3|68529.8|68507.6|68567.4|68545.2|68515.4|68495.4|716
1584596700000|2020-03-19 05:45:00|68529.5|68507.2|68525.5|68503.2|68570.3|68545.7|68517.1|68494.7|687
1584597000000|2020-03-19 05:50:00|68525.6|68503.7|68551.2|68517.1|68552.8|68518.8|68515.9|68495.5|661
1584597300000|2020-03-19 05:55:00|68553.2|68514.8|68550.9|68524.4|68565.7|68540.6|68524.7|68497.4|687
1584597600000|2020-03-19 06:00:00|68552.6|68523.6|68526.2|68502.9|68562.6|68540.1|68523.9|68500.1|718
1584597900000|2020-03-19 06:05:00|68525.9|68503.5|68501.8|68478.6|68530.3|68508.1|68496.3|68472.5|669
1584598200000|2020-03-19 06:10:00|68502|68478.1|68494.6|68474.6|68511.2|68489.3|68492.8|68471.8|680
1584598500000|2020-03-19 06:15:00|68494.4|68474.4|68343.3|68319.7|68495.4|68474.5|68342.5|68318.6|825
1584598800000|2020-03-19 06:20:00|68343.7|68319.5|68424.7|68399.4|68426.6|68402|68341|68318.9|769
1584599100000|2020-03-19 06:25:00|68424.1|68399.6|68407.7|68387.4|68431.2|68409.6|68391|68370.6|742
1584599400000|2020-03-19 06:30:00|68407.4|68387.2|68338|68312.4|68415.2|68391.2|68326.1|68300.4|756
1584599700000|2020-03-19 06:35:00|68337.7|68317.1|68359.6|68334|68359.8|68335|68275.9|68250.1|775
1584600000000|2020-03-19 06:40:00|68360|68337.4|68422.3|68398.6|68448.3|68424.4|68357.2|68334.8|842
1584600300000|2020-03-19 06:45:00|68426.1|68405.3|68338.4|68311.2|68428.1|68406.8|68267.9|68245.5|809
1584600600000|2020-03-19 06:50:00|68338.1|68313.7|68349.7|68325.5|68437.3|68410.6|68309.8|68281.5|826
1584600900000|2020-03-19 06:55:00|68349.9|68324.2|68414.7|68389|68414.7|68391|68349.9|68321.4|837
1584601200000|2020-03-19 07:00:00|68416.8|68389.2|68371.3|68345.5|68416.8|68389.2|68359.2|68335.9|848
1584601500000|2020-03-19 07:05:00|68370|68346.2|68394.8|68369.9|68414.9|68392.8|68342.8|68318.7|856
1584601800000|2020-03-19 07:10:00|68395|68370|68414.8|68393|68428.3|68407.2|68345.1|68319.9|857
1584602100000|2020-03-19 07:15:00|68415.9|68393.9|68501.8|68475|68529.9|68509.9|68397.7|68375.1|854
1584602400000|2020-03-19 07:20:00|68500.4|68468|68524.9|68501.8|68536.8|68514.1|68458.1|68435.3|856
1584602700000|2020-03-19 07:25:00|68519.6|68499.6|68617.7|68597.7|68630.4|68610.4|68495.7|68475.7|817
1584603000000|2020-03-19 07:30:00|68612.8|68592.8|68698.2|68677.3|68728.3|68708.3|68612.8|68592.8|836
1584603300000|2020-03-19 07:35:00|68703.9|68683.9|68821.4|68801.4|68827.6|68807.6|68677.4|68657.4|839
1584603600000|2020-03-19 07:40:00|68820.9|68800.3|68799.3|68779.3|68828.2|68808.2|68697.9|68677.9|823
1584603900000|2020-03-19 07:45:00|68798.3|68778.3|68794.9|68774.9|68811.4|68791.4|68712.9|68691.4|840
1584604200000|2020-03-19 07:50:00|68797.6|68777.6|68837.9|68815|68869.3|68849.3|68775.4|68754.4|821
1584604500000|2020-03-19 07:55:00|68838.4|68814.8|68892.1|68872.1|68911.3|68891.3|68813.3|68793.3|785
1584604800000|2020-03-19 08:00:00|68891.4|68871.4|68835.5|68815.5|68895.6|68875.6|68822.6|68802.6|827
1584605100000|2020-03-19 08:05:00|68836.9|68816.9|69038.3|69018.3|69080.1|69058.8|68836.9|68816.9|805
1584605400000|2020-03-19 08:10:00|69045.4|69023.5|69107.1|69085.9|69114.9|69094.9|69017.9|68997.5|839
1584605700000|2020-03-19 08:15:00|69110.8|69090.7|68863.1|68842.8|69116.4|69094.4|68845.6|68822.4|845
1584606000000|2020-03-19 08:20:00|68863.7|68842.1|68732.9|68712.9|68898.4|68878.4|68731.1|68710.7|822
1584606300000|2020-03-19 08:25:00|68734.7|68714.7|68742.8|68709.2|68778.4|68755.9|68638.8|68614.5|851
1584606600000|2020-03-19 08:30:00|68739.9|68707.8|68711.6|68691.6|68766.7|68746.5|68699.7|68678.8|764
1584606900000|2020-03-19 08:35:00|68711.8|68691.8|68753.4|68733.4|68753.8|68733.4|68633.2|68613.2|814
1584607200000|2020-03-19 08:40:00|68755|68735|68654.1|68634.1|68764.2|68744.2|68633.4|68613.4|779
1584607500000|2020-03-19 08:45:00|68654.3|68634.3|68718.1|68698.1|68758|68738|68633.7|68613.6|746
1584607800000|2020-03-19 08:50:00|68718.3|68697.5|68817.5|68797.5|68843.9|68823.9|68718|68697.5|750
1584608100000|2020-03-19 08:55:00|68818.2|68798.2|68967.7|68947.7|68969.5|68949.5|68803.8|68783.8|766
1584608400000|2020-03-19 09:00:00|68968|68948|68975|68955|68988.1|68967|68896.3|68875.3|806
1584608700000|2020-03-19 09:05:00|68977.8|68957.8|68917.8|68896.6|68980|68960|68898.6|68876.9|795
1584609000000|2020-03-19 09:10:00|68916.7|68896.7|68833.6|68813.4|68919.7|68899.7|68831|68810.6|736
1584609300000|2020-03-19 09:15:00|68834.2|68813.8|68878.3|68858.3|68879.5|68859.5|68824.4|68803.6|674
1584609600000|2020-03-19 09:20:00|68878.9|68858.9|68885.2|68865.2|68936.4|68916.4|68875.7|68855.3|670
1584609900000|2020-03-19 09:25:00|68885|68865|68896.1|68876.1|68914.1|68894.1|68843.1|68823.1|755
1584610200000|2020-03-19 09:30:00|68896.5|68876.5|68783.6|68763.6|68906.3|68886.3|68766|68746|748
1584610500000|2020-03-19 09:35:00|68782|68762|68926.6|68906.6|68940.7|68920.7|68780.4|68760.4|773
1584610800000|2020-03-19 09:40:00|68923.4|68903.4|68993.6|68973.6|69009.3|68989.3|68915.3|68895.3|743
1584611100000|2020-03-19 09:45:00|68993.1|68973.1|69030.1|69010.1|69039.4|69019.4|68960.8|68940.8|693
1584611400000|2020-03-19 09:50:00|69030.2|69010.2|69014.9|68994.9|69039.3|69016.9|68991.8|68971.8|697
1584611700000|2020-03-19 09:55:00|69015.2|68995.2|69054|69034|69083.3|69063.3|68999.3|68977|736
1584612000000|2020-03-19 10:00:00|69053.6|69033.6|69109.1|69086.1|69145.8|69125.6|69053.4|69032.5|805
1584612300000|2020-03-19 10:05:00|69111|69089.7|69051.2|69031.2|69137.6|69115.6|69047.7|69027.7|705
1584612600000|2020-03-19 10:10:00|69050.5|69030.5|69093.9|69073.9|69112.3|69092.3|69036.4|69016.4|712
1584612900000|2020-03-19 10:15:00|69093.8|69073.8|69163.8|69143.8|69173.6|69153.6|69090.7|69070.7|683
1584613200000|2020-03-19 10:20:00|69163.9|69143.9|69171|69151|69205.4|69185.4|69100.2|69076.2|724
1584613500000|2020-03-19 10:25:00|69170.4|69150.4|69201.3|69181.3|69204.4|69184.4|69153.7|69133.7|686
1584613800000|2020-03-19 10:30:00|69200.8|69180.8|69162|69142|69202.7|69182.7|69136.5|69114.7|699
1584614100000|2020-03-19 10:35:00|69161.8|69141.8|69168.8|69148.8|69181|69161|69145.7|69125.7|656
1584614400000|2020-03-19 10:40:00|69168.9|69148.9|69186.8|69166.8|69229.5|69209.5|69161.6|69141.6|693
1584614700000|2020-03-19 10:45:00|69184.6|69164.6|69175.5|69155.5|69189.7|69169.7|69163.7|69143.7|666
1584615000000|2020-03-19 10:50:00|69175.2|69155.2|69211|69191|69243.9|69223.9|69175|69155|722
1584615300000|2020-03-19 10:55:00|69207.1|69187.1|69316.7|69294.8|69322|69295.5|69206.2|69186.2|728
1584615600000|2020-03-19 11:00:00|69317.8|69294|69192.3|69172.3|69335.5|69315.5|69179.7|69158.7|823
1584615900000|2020-03-19 11:05:00|69192.1|69170.2|69184.3|69164.3|69211.5|69189.9|69170.4|69150.4|740
1584616200000|2020-03-19 11:10:00|69183.9|69163.9|69287|69267|69288.9|69268.9|69171.2|69151.2|778
1584616500000|2020-03-19 11:15:00|69286.8|69266.8|69323.1|69303.1|69323.2|69303.2|69246.7|69226.7|777
1584616800000|2020-03-19 11:20:00|69322.8|69302.8|69469.5|69445.5|69479|69453.1|69301.6|69281.6|770
1584617100000|2020-03-19 11:25:00|69466.7|69445.4|69507.8|69487.8|69517|69497|69401.2|69381.2|817
1584617400000|2020-03-19 11:30:00|69509.2|69489.2|69600.5|69580.2|69643.3|69621.3|69433.2|69407.9|845
1584617700000|2020-03-19 11:35:00|69599.3|69576.7|69454.7|69429.8|69622.7|69602.7|69416.1|69391|834
1584618000000|2020-03-19 11:40:00|69449.3|69429.3|69531.5|69511.5|69541.8|69521.8|69438.8|69418.2|835
1584618300000|2020-03-19 11:45:00|69530.7|69510.7|69569.2|69547.1|69614.6|69594.6|69458.4|69438.4|823
1584618600000|2020-03-19 11:50:00|69572.4|69549.7|69483.4|69463.4|69584.5|69564.5|69479.2|69455.8|848
1584618900000|2020-03-19 11:55:00|69484.2|69463.8|69527.8|69507.8|69529.3|69509.3|69470|69450|746
1584619200000|2020-03-19 12:00:00|69529.5|69509.5|69504.2|69484.2|69600.1|69580.1|69504.2|69484.2|810
1584619500000|2020-03-19 12:05:00|69503.5|69483.5|69538.7|69516.1|69555.5|69531.9|69468.3|69446.6|849
1584619800000|2020-03-19 12:10:00|69540.4|69517.4|69599.8|69579.8|69683.3|69663.3|69532.2|69512.2|836
1584620100000|2020-03-19 12:15:00|69597.4|69577.4|69520.6|69487.2|69597.4|69577.4|69501.3|69453|846
1584620400000|2020-03-19 12:20:00|69530.3|69490.5|69618.3|69598.3|69624.1|69604.1|69525.8|69490.5|801
1584620700000|2020-03-19 12:25:00|69619.2|69599.2|69658.9|69630.9|69676.8|69656.6|69583.2|69561.1|807
1584621000000|2020-03-19 12:30:00|69661|69630.2|69581.1|69561.1|69665.9|69639.3|69560|69540|783
1584621300000|2020-03-19 12:35:00|69577.9|69557.9|69497.2|69477.2|69613.6|69593.6|69480.1|69460.1|835
1584621600000|2020-03-19 12:40:00|69496.4|69476.4|69432.7|69412.7|69536.3|69516.3|69429.9|69409.9|827
1584621900000|2020-03-19 12:45:00|69437|69417|69455.6|69435.6|69467.8|69447.8|69424|69404|819
1584622200000|2020-03-19 12:50:00|69454.8|69434.8|69256.1|69236.1|69476.4|69457.5|69179.2|69150.9|828
1584622500000|2020-03-19 12:55:00|69255|69235|69213.1|69193.1|69278.8|69258.8|68954.8|68930.2|829
1584622800000|2020-03-19 13:00:00|69215.2|69195.2|69187.6|69167.6|69215.2|69195.2|68985.1|68965.1|834
1584623100000|2020-03-19 13:05:00|69188.7|69168.7|69298.9|69278.9|69314.5|69294.5|69154.4|69134.4|815
1584623400000|2020-03-19 13:10:00|69290.6|69270.6|69208.4|69188.4|69296.5|69276.5|69127.7|69107.7|793
1584623700000|2020-03-19 13:15:00|69213.4|69193.4|69251.9|69231.9|69285.5|69265.5|69189.4|69169.4|735
1584624000000|2020-03-19 13:20:00|69250.9|69230.9|69092.1|69072.1|69259.7|69239.7|69055|69035|758
1584624300000|2020-03-19 13:25:00|69085.3|69065.3|69078.5|69056.4|69099.2|69079.2|69025.5|69005.5|829
1584624600000|2020-03-19 13:30:00|69080.7|69060.7|69201.1|69181.1|69216|69196|69060.3|69039.4|828
1584624900000|2020-03-19 13:35:00|69199.4|69179.4|69250.1|69230.1|69282.1|69262.1|69198|69178|769
1584625200000|2020-03-19 13:40:00|69246.6|69226.6|69179.8|69159.8|69246.6|69226.6|69134.8|69114.8|777
1584625500000|2020-03-19 13:45:00|69175.3|69155.3|69216.2|69196.2|69254.7|69234.7|69172.4|69152.4|813
1584625800000|2020-03-19 13:50:00|69214.3|69194.3|69237.4|69217.4|69294.2|69274.2|69177|69156.2|828
1584626100000|2020-03-19 13:55:00|69241.2|69221.2|69180.7|69160.7|69275|69255|69127.6|69107.6|767
1584626400000|2020-03-19 14:00:00|69183.1|69163.1|69164.1|69144.1|69226|69206|69153.4|69131.2|733
1584626700000|2020-03-19 14:05:00|69168.5|69148.5|69174.1|69154.1|69218.2|69196.9|69134.2|69114.2|771
1584627000000|2020-03-19 14:10:00|69177.7|69157.7|69241.9|69221.9|69273.4|69253.4|69168.9|69148.9|822
1584627300000|2020-03-19 14:15:00|69240.2|69220.2|69219.7|69199.7|69317.6|69297.6|69219.3|69199.3|836
1584627600000|2020-03-19 14:20:00|69221.3|69201.3|69148.3|69128.3|69231.5|69209.9|69148|69128|806
1584627900000|2020-03-19 14:25:00|69148.4|69128.4|69235.5|69215.5|69246|69225.8|69087.4|69067.4|824
1584628200000|2020-03-19 14:30:00|69234.8|69214.8|69200.3|69180.3|69295.4|69275.4|69182|69162|827
1584628500000|2020-03-19 14:35:00|69201.8|69181.1|69284.1|69264.1|69308.3|69288.3|69179.1|69159.1|808
1584628800000|2020-03-19 14:40:00|69284.4|69264.4|69218.3|69192.8|69290|69270|69194.1|69174.1|822
1584629100000|2020-03-19 14:45:00|69218.4|69193|69280.7|69260.7|69313.7|69293.7|69213.9|69190.6|839
1584629400000|2020-03-19 14:50:00|69281.1|69261.1|69244|69224|69295|69275|69188.6|69168.6|840
1584629700000|2020-03-19 14:55:00|69241.5|69221.5|69239.4|69219.4|69277.9|69254.7|69176.6|69156.6|828
1584630000000|2020-03-19 15:00:00|69240.7|69220.7|69348.4|69328.4|69362.4|69342.4|69203.4|69183.4|827
1584630300000|2020-03-19 15:05:00|69348.5|69327.6|69385.3|69365.3|69425.9|69405.9|69320.1|69297.7|841
1584630600000|2020-03-19 15:10:00|69385|69365|69418.9|69398.9|69488|69468|69376.9|69356.9|803
1584630900000|2020-03-19 15:15:00|69419.3|69399.3|69395.1|69375.1|69450.6|69430.6|69383.2|69363.2|744
1584631200000|2020-03-19 15:20:00|69397.2|69377.2|69374|69354|69421.8|69401.8|69354.4|69334.4|785
1584631500000|2020-03-19 15:25:00|69375.4|69355.4|69292.2|69272.2|69388.9|69368.9|69287.6|69267.6|799
1584631800000|2020-03-19 15:30:00|69293.6|69273.6|69309.7|69289.7|69320.5|69300.5|69238.2|69218.2|806
1584632100000|2020-03-19 15:35:00|69310.2|69290.2|69496.7|69476.7|69526.5|69506.5|69310.2|69290.2|812
1584632400000|2020-03-19 15:40:00|69496.3|69476.3|69474.9|69454.9|69515.9|69495.9|69446.6|69425.6|787
1584632700000|2020-03-19 15:45:00|69473.8|69453.8|69492.6|69472.6|69576.5|69556.5|69460.5|69440.5|810
1584633000000|2020-03-19 15:50:00|69496.3|69476.3|69571.4|69551.4|69580.2|69560.2|69467.9|69447.9|822
1584633300000|2020-03-19 15:55:00|69570.9|69550.9|69851.5|69831.5|69882.6|69862.6|69567.4|69547.4|836
1584633600000|2020-03-19 16:00:00|69852.7|69832.7|69795.1|69775.1|69883.3|69863.3|69758.5|69738.5|837
1584633900000|2020-03-19 16:05:00|69794.5|69774.5|69845.3|69824.3|69877.2|69857.2|69759.2|69739.2|840
1584634200000|2020-03-19 16:10:00|69845.4|69822.8|69751.6|69731.6|69859.4|69839.4|69751.6|69731.6|832
1584634500000|2020-03-19 16:15:00|69753|69733|69842.1|69822.1|69863.7|69843.7|69748.3|69728.3|792
1584634800000|2020-03-19 16:20:00|69837.4|69817.4|69794.6|69774.6|69862|69842|69751.3|69731.3|818
1584635100000|2020-03-19 16:25:00|69794.1|69774.1|69901.1|69872.4|69970.9|69945.9|69768.7|69748.7|846
1584635400000|2020-03-19 16:30:00|69897.6|69874.3|69950.2|69930.2|69967.9|69946.4|69885.9|69861.9|836
1584635700000|2020-03-19 16:35:00|69947.9|69923.2|70030.6|70010.6|70030.6|70010.6|69929.8|69907.5|829
1584636000000|2020-03-19 16:40:00|70024|70004|69932.4|69912.4|70030.6|70010.6|69875.4|69855.4|816
1584636300000|2020-03-19 16:45:00|69932.7|69912.7|69938.1|69918.1|69982.6|69962.6|69898.4|69878.4|815
1584636600000|2020-03-19 16:50:00|69939|69919|69999.2|69979.2|70004.7|69984.7|69937.5|69917.5|804
1584636900000|2020-03-19 16:55:00|69999.3|69979.3|70094.9|70074.9|70115|70095|69994.6|69974.6|810
1584637200000|2020-03-19 17:00:00|70096|70076|70030.5|70010.5|70152.8|70129.4|70009|69989|834
1584637500000|2020-03-19 17:05:00|70012.3|69992.3|70006.9|69986.9|70107.5|70087.5|69983.2|69963.2|832
1584637800000|2020-03-19 17:10:00|70011.4|69991.4|69970.5|69950.5|70012.3|69992.3|69933|69913|810
1584638100000|2020-03-19 17:15:00|69971.2|69951.2|69937.3|69917.3|70036|70013.1|69929.7|69909.7|814
1584638400000|2020-03-19 17:20:00|69938.9|69918.9|69907.3|69887.3|69964.2|69944.2|69876.5|69856.5|809
1584638700000|2020-03-19 17:25:00|69901.5|69881.5|69845.3|69825.3|69923.2|69903.2|69839.5|69819.5|804
1584639000000|2020-03-19 17:30:00|69846.6|69826.6|69846.1|69826.1|69886.8|69866.8|69822.9|69802.9|783
1584639300000|2020-03-19 17:35:00|69846.7|69826.7|69867.8|69847.8|69922.7|69902.7|69843.7|69823.7|781
1584639600000|2020-03-19 17:40:00|69869.3|69849.3|69905.6|69885.6|69922.6|69901|69869.3|69849.3|808
1584639900000|2020-03-19 17:45:00|69905.2|69884.4|69956|69936|69959.6|69938.7|69900.4|69878.2|795
1584640200000|2020-03-19 17:50:00|69953.1|69933.1|70074.1|70053.1|70086.8|70066.5|69931.3|69911.3|806
1584640500000|2020-03-19 17:55:00|70069.1|70049.1|69961|69941|70091.8|70070.6|69942.4|69922.4|807
1584640800000|2020-03-19 18:00:00|69957|69936.1|69949.6|69929.6|70064.3|70043.1|69930.9|69910.9|788
1584641100000|2020-03-19 18:05:00|69948.2|69928.2|69924.6|69904.6|69965.6|69945.6|69863.6|69843.6|803
1584641400000|2020-03-19 18:10:00|69925.1|69905.1|70019.2|69999.2|70033.9|70013.9|69895.1|69875.1|816
1584641700000|2020-03-19 18:15:00|70018.8|69998.8|69935.3|69915.3|70035.8|70015.8|69907.7|69887.7|803
1584642000000|2020-03-19 18:20:00|69937.4|69917.4|70041.9|70021.9|70063.8|70043.8|69934.7|69914.7|768
1584642300000|2020-03-19 18:25:00|70041.8|70021.8|70030.9|70010.9|70065.1|70045.1|69999.3|69979.3|802
1584642600000|2020-03-19 18:30:00|70031.1|70011.1|70092.6|70072.6|70109.4|70089.4|70017.6|69997.6|804
1584642900000|2020-03-19 18:35:00|70095|70075|70055.9|70035.9|70137.3|70117.3|70047.2|70027.2|790
1584643200000|2020-03-19 18:40:00|70059.8|70039.8|70012.9|69992.9|70073|70051.5|69984.6|69964.6|803
1584643500000|2020-03-19 18:45:00|70012.7|69992.1|69945.2|69925.2|70017.7|69997.2|69943.4|69923.4|803
1584643800000|2020-03-19 18:50:00|69944.8|69924.8|70027.6|70007.6|70067.7|70047.7|69936.3|69916.3|836
1584644100000|2020-03-19 18:55:00|70026.4|70006.4|70045.2|70025.2|70064.6|70044.6|70005|69985|804
1584644400000|2020-03-19 19:00:00|70047.2|70027.2|70003.9|69983.9|70047.2|70027.2|69949|69927.6|834
1584644700000|2020-03-19 19:05:00|70003.4|69983.4|69945.2|69925.2|70015.6|69995.5|69936.6|69915.6|829
1584645000000|2020-03-19 19:10:00|69946.1|69926.1|69910.5|69890.5|69975.6|69955.6|69902.6|69882.2|814
1584645300000|2020-03-19 19:15:00|69909.5|69889.5|70019.1|69993.7|70019.6|69996.3|69884.3|69864.3|806
1584645600000|2020-03-19 19:20:00|70019.3|69992.7|69989.5|69966.5|70032.5|70010|69913.9|69890.3|827
1584645900000|2020-03-19 19:25:00|69986.6|69966.6|69971|69946.9|70022|70001.2|69937.4|69912.2|798
1584646200000|2020-03-19 19:30:00|69970.6|69947.3|69999.6|69979.6|70012.2|69992.2|69951.8|69930|810
1584646500000|2020-03-19 19:35:00|69999.1|69975.7|70030.3|70005.6|70056.6|70036.6|69986.4|69962|806
1584646800000|2020-03-19 19:40:00|70029.7|70005.9|70008.5|69988.5|70035.1|70010.2|69989.7|69969.7|823
1584647100000|2020-03-19 19:45:00|70007.3|69987.3|69997.2|69977.2|70037.2|70017|69978.1|69957.8|821
1584647400000|2020-03-19 19:50:00|69996.1|69976.1|70039.4|70019.4|70089.8|70069.8|69976.7|69956.7|809
1584647700000|2020-03-19 19:55:00|70039.2|70019.2|69963.4|69943.4|70045.6|70024.9|69937.7|69917.7|810
1584648000000|2020-03-19 20:00:00|69977.2|69957.2|69930.5|69898.6|69988.6|69968.6|69896.1|69876.1|737
1584648300000|2020-03-19 20:05:00|69928.3|69901.1|69870.1|69842.4|69935.4|69912.5|69864.7|69834.1|739
1584648600000|2020-03-19 20:10:00|69871|69843|69872.5|69847.7|69888.7|69868.7|69852.3|69829.7|676
1584648900000|2020-03-19 20:15:00|69872.7|69848|69917|69897|69927.1|69901|69867.5|69841.2|655
1584649200000|2020-03-19 20:20:00|69916.3|69896.3|69925.9|69905.9|69934.7|69914.7|69914.4|69894.4|526
1584649500000|2020-03-19 20:25:00|69925.7|69905.7|69913.5|69893.5|69937.4|69916.2|69908.8|69888.8|567
1584649800000|2020-03-19 20:30:00|69913.9|69893.9|69919.6|69899.6|69964.4|69944.4|69905.6|69885.6|630
1584650100000|2020-03-19 20:35:00|69919.5|69899.5|69874.3|69849.7|69934.4|69913.3|69867.6|69847.6|664
1584650400000|2020-03-19 20:40:00|69874.7|69850.8|69841.4|69821.4|69877|69856.8|69819.3|69799.3|616
1584650700000|2020-03-19 20:45:00|69841.7|69821.5|69903.1|69872.8|69915.1|69884.9|69818|69796.2|700
1584651000000|2020-03-19 20:50:00|69905.6|69872|69944.8|69924.8|69965.2|69929.1|69869.8|69843.7|670
1584651300000|2020-03-19 20:55:00|69945.1|69925.1|69921.3|69853.9|69949.9|69926.1|69890.2|69853.9|544
1584651600000|2020-03-19 21:00:00|69928.2|69853.7|69936|69859.5|69942.7|69859.5|69881.7|69781.7|192
1584651900000|2020-03-19 21:05:00|69947.4|69839.4|69965.4|69917.5|70012.2|69919|69916.5|69820.5|262
1584652200000|2020-03-19 21:10:00|69970.9|69912.7|70054.4|69954.2|70054.4|69990.9|69951.3|69848.5|369
1584652500000|2020-03-19 21:15:00|70050.5|69955.1|70029.6|69964|70108|70021.1|70012.1|69947|433
1584652800000|2020-03-19 21:20:00|70023.5|69964.3|70025.7|69962|70129.5|70056.2|70002.5|69944.1|435
1584653100000|2020-03-19 21:25:00|70027.3|69960.5|70072.1|69988.3|70087.4|69997.1|70020.4|69959.9|298
1584653400000|2020-03-19 21:30:00|70073.7|69984.2|70107.6|70024.6|70128.5|70052.5|70035.2|69935.2|411
1584653700000|2020-03-19 21:35:00|70101|70027.3|70116.6|70016.6|70148.3|70063.8|70083.9|70012.5|254
1584654000000|2020-03-19 21:40:00|70115.4|70015.4|70154.3|70102.6|70165.2|70103.9|70112.9|70015.4|469
1584654300000|2020-03-19 21:45:00|70152.1|70102.1|70116.9|70067.2|70171.9|70104.3|70112.5|70035.4|416
1584654600000|2020-03-19 21:50:00|70116.1|70067.5|70094.7|70043.1|70126.9|70070.9|70089.8|70041.7|317
1584654900000|2020-03-19 21:55:00|70091.9|70044.2|70133.7|70053.8|70134.5|70067.2|70070.5|69998.1|436
1584655200000|2020-03-19 22:00:00|70131.3|70056.1|70155|70112|70159|70112|70129.7|70056.1|500
1584655500000|2020-03-19 22:05:00|70153.4|70111.4|70126.2|70084.2|70153.4|70111.4|70093.4|70045.8|528
1584655800000|2020-03-19 22:10:00|70127.2|70083.8|70130.9|70084.8|70139|70096.3|70119.1|70077.1|419
1584656100000|2020-03-19 22:15:00|70130.5|70086|70124.4|70076.2|70134.5|70093.4|70110|70068.7|587
1584656400000|2020-03-19 22:20:00|70123.9|70077|70099.1|70051.5|70130.4|70083.2|70095.4|70049.9|582
1584656700000|2020-03-19 22:25:00|70099.5|70050.8|70116.8|70068.5|70128|70079.8|70089.4|70041.3|583
1584657000000|2020-03-19 22:30:00|70116.7|70068.1|70109.4|70052.4|70134.7|70082|70095.8|70051.3|576
1584657300000|2020-03-19 22:35:00|70103.6|70057.4|70074.8|70029.2|70108|70059.7|70062.8|70014.3|594
1584657600000|2020-03-19 22:40:00|70074.9|70030.5|70084.9|70033.3|70084.9|70037.5|70051.9|70004.7|649
1584657900000|2020-03-19 22:45:00|70083.7|70033.4|70101.7|70051|70114.3|70071.5|70077.3|70029.3|723
1584658200000|2020-03-19 22:50:00|70099.7|70051.3|70097|70049|70118|70068.8|70071.9|70024.7|592
1584658500000|2020-03-19 22:55:00|70097.1|70049.1|70089.2|70036.7|70105.1|70055|70063|70014.5|651
1584658800000|2020-03-19 23:00:00|70091.5|70032.9|70075.8|70021.6|70098.9|70048.3|70061.4|70015.3|663
1584659100000|2020-03-19 23:05:00|70073.2|70023.3|70099.8|70059.4|70106.6|70060.5|70071|70023.1|620
1584659400000|2020-03-19 23:10:00|70104.1|70055.4|70079.8|70033.3|70115.6|70062.3|70070.6|70019.5|720
1584659700000|2020-03-19 23:15:00|70081.2|70032.7|70110.9|70076.5|70127.1|70083.5|70077.1|70031.3|689
1584660000000|2020-03-19 23:20:00|70109.9|70076.6|70096.3|70056.1|70113.6|70078|70063.3|70021.9|762
1584660300000|2020-03-19 23:25:00|70096.1|70055.8|70107.6|70063.9|70113.6|70074|70085.2|70042.7|700
1584660600000|2020-03-19 23:30:00|70109.9|70067.9|70115.4|70073.7|70123|70083|70099|70056.2|746
1584660900000|2020-03-19 23:35:00|70114.4|70074.8|70117.9|70078.7|70121.8|70082.1|70089.6|70054|713
1584661200000|2020-03-19 23:40:00|70117.3|70077.7|70116.8|70075.7|70121.7|70081.2|70081.3|70041.1|760
1584661500000|2020-03-19 23:45:00|70114.5|70076.6|70110.3|70070.5|70116.9|70079.4|70088.1|70050.3|734
1584661800000|2020-03-19 23:50:00|70109.9|70069.7|70103.6|70067.2|70114.4|70076.7|70099.8|70059.6|636
1584662100000|2020-03-19 23:55:00|70104.4|70068.8|70151.3|70114.6|70153|70114.6|70102.3|70062.7|767
1584662400000|2020-03-20 00:00:00|70149.4|70112.4|70148.6|70113.1|70162.3|70125.8|70128.7|70092.8|791
1584662700000|2020-03-20 00:05:00|70146.4|70113.6|70153.8|70128.2|70155.1|70128.8|70113|70076.1|786
1584663000000|2020-03-20 00:10:00|70153.2|70128.7|70153.9|70121.4|70162.5|70134.7|70140.7|70110.9|726
1584663300000|2020-03-20 00:15:00|70154.7|70122.7|70142.7|70111.8|70156.5|70126.2|70130.5|70098|744
1584663600000|2020-03-20 00:20:00|70140.4|70105.1|70099.8|70067.1|70142.8|70111.5|70075|70044.9|775
1584663900000|2020-03-20 00:25:00|70099.5|70068.1|70080.8|70050.4|70102.8|70068.7|70062.5|70024.1|827
1584664200000|2020-03-20 00:30:00|70080.9|70050|70076.5|70035.7|70085.5|70051.1|70043.9|70006.2|807
1584664500000|2020-03-20 00:35:00|70075.1|70036.9|70070.9|70028.3|70092.7|70049.4|70031.5|69985.1|809
1584664800000|2020-03-20 00:40:00|70070.8|70028.2|70079|70041.2|70092.2|70048.8|70057.4|70018.1|807
1584665100000|2020-03-20 00:45:00|70079.7|70040.3|70093.8|70057.3|70098.2|70062.4|70076.6|70038.3|769
1584665400000|2020-03-20 00:50:00|70094.5|70059.8|70093.8|70058.8|70101.3|70063.8|70077.8|70038.7|750
1584665700000|2020-03-20 00:55:00|70094|70059|70088.2|70050.3|70094|70059|70067.6|70028.4|747
1584666000000|2020-03-20 01:00:00|70087.8|70049.3|70059.4|70022.1|70087.8|70050.8|70053.3|70016.4|781
1584666300000|2020-03-20 01:05:00|70057.9|70022.7|70064.7|70028.1|70065.1|70028.1|70048.1|70015.3|735
1584666600000|2020-03-20 01:10:00|70064.5|70027.7|70060.2|70020.1|70092.9|70057.8|70055.4|70018.2|753
1584666900000|2020-03-20 01:15:00|70061.3|70019.8|69968.2|69928.8|70061.9|70023.1|69968.2|69927.8|789
1584667200000|2020-03-20 01:20:00|69967.2|69926|69919.7|69882.2|69996.7|69954.6|69917.3|69879.4|831
1584667500000|2020-03-20 01:25:00|69921.3|69882.3|69823.8|69786.6|69926.5|69886.8|69823.6|69785.6|823
1584667800000|2020-03-20 01:30:00|69823.2|69786|69898.2|69855.4|69925.1|69885.2|69808|69765.6|828
1584668100000|2020-03-20 01:35:00|69897.9|69855.1|69852.9|69810.1|69923.4|69882.4|69850.3|69802.9|820
1584668400000|2020-03-20 01:40:00|69853.1|69810.4|69773|69725.2|69857.4|69817.6|69756.9|69716.8|818
1584668700000|2020-03-20 01:45:00|69772.9|69725.5|69684.4|69642.4|69789.1|69745.8|69680.7|69639.9|813
1584669000000|2020-03-20 01:50:00|69684.6|69644.7|69656.6|69606.2|69699|69659.9|69567.2|69524.1|819
1584669300000|2020-03-20 01:55:00|69655.5|69608|69729.4|69681.6|69816.3|69772.8|69651.4|69605.4|818
1584669600000|2020-03-20 02:00:00|69726.6|69683.1|69624.6|69583|69801.8|69754.5|69622.4|69583|795
1584669900000|2020-03-20 02:05:00|69625|69583.4|69633.2|69594.9|69668.8|69630|69599.8|69560.3|775
1584670200000|2020-03-20 02:10:00|69632.8|69594.8|69615.1|69574.6|69669.6|69627.6|69607.9|69565.6|819
1584670500000|2020-03-20 02:15:00|69615|69575.5|69647.2|69607.6|69683.2|69647.8|69603.8|69566.7|837
1584670800000|2020-03-20 02:20:00|69645.8|69607.7|69582.7|69538.9|69660.4|69622.2|69579.4|69538.9|824
1584671100000|2020-03-20 02:25:00|69582.4|69538.8|69563.3|69522.6|69612.3|69572|69562.9|69521.6|772
1584671400000|2020-03-20 02:30:00|69561.8|69520.4|69540.2|69497.8|69573.4|69535.2|69531.2|69493.9|817
1584671700000|2020-03-20 02:35:00|69538.9|69499|69543.1|69504.5|69558|69516.4|69533.3|69495.6|791
1584672000000|2020-03-20 02:40:00|69542.3|69506.8|69536.9|69503.8|69551.4|69511.8|69530|69493.9|761
1584672300000|2020-03-20 02:45:00|69536.1|69503.2|69540.9|69506|69569.2|69534.2|69532.5|69497.1|737
1584672600000|2020-03-20 02:50:00|69539.6|69505.4|69546.8|69511.2|69562|69526.3|69533.8|69500.4|777
1584672900000|2020-03-20 02:55:00|69546.3|69510.6|69629.7|69587.7|69630.4|69589.5|69545.2|69510.6|832
1584673200000|2020-03-20 03:00:00|69629.3|69586|69682|69646|69703.6|69664.4|69625.4|69584|814
1584673500000|2020-03-20 03:05:00|69684.2|69645.4|69717.3|69682.1|69746.4|69713.2|69676.5|69639.5|820
1584673800000|2020-03-20 03:10:00|69714.4|69680|69701.5|69666.3|69723.4|69685.5|69673.7|69637.4|819
1584674100000|2020-03-20 03:15:00|69703.1|69666.1|69643.4|69611.2|69706.5|69672.1|69643.4|69611.1|810
1584674400000|2020-03-20 03:20:00|69645.9|69609|69648.1|69611.9|69652.8|69614.9|69619.2|69583.8|780
1584674700000|2020-03-20 03:25:00|69646.9|69612.4|69652|69615.8|69666.9|69630.1|69630.5|69594.7|774
1584675000000|2020-03-20 03:30:00|69651.2|69617|69605.8|69570.9|69653.5|69619.2|69564.4|69528.1|753
1584675300000|2020-03-20 03:35:00|69607.8|69571.5|69588.1|69550.9|69634|69594.1|69579.4|69542.8|709
1584675600000|2020-03-20 03:40:00|69588.8|69550.7|69599.7|69562.1|69637.1|69598.7|69584.8|69545.1|758
1584675900000|2020-03-20 03:45:00|69601|69561.8|69612|69577.6|69627.7|69590.6|69580|69542.7|777
1584676200000|2020-03-20 03:50:00|69612.6|69577.9|69628.4|69592.3|69633|69600.4|69605.7|69568.5|767
1584676500000|2020-03-20 03:55:00|69628|69590|69616.4|69579.3|69667.7|69632.2|69615.4|69579.2|739
1584676800000|2020-03-20 04:00:00|69623.9|69585.6|69605|69572.1|69649.1|69612.7|69594.6|69563.4|823
1584677100000|2020-03-20 04:05:00|69607|69575|69619.6|69586|69625.4|69591.7|69593.4|69559.8|793
1584677400000|2020-03-20 04:10:00|69619.1|69585.6|69621.6|69593.2|69621.6|69593.8|69575.8|69540|792
1584677700000|2020-03-20 04:15:00|69621.1|69593.5|69623.4|69593.5|69645.9|69616|69598.4|69567.9|800
1584678000000|2020-03-20 04:20:00|69623.9|69595.3|69625|69596.4|69646.9|69618.4|69612.4|69583.1|844
1584678300000|2020-03-20 04:25:00|69623.5|69594.9|69659.7|69629.2|69668.2|69640|69621.7|69592.7|831
1584678600000|2020-03-20 04:30:00|69659.1|69629.9|69623.4|69594.7|69663.3|69635.3|69617.1|69589.5|757
1584678900000|2020-03-20 04:35:00|69623.6|69594.8|69566.3|69539.6|69630.5|69603.1|69562.5|69533.7|821
1584679200000|2020-03-20 04:40:00|69567|69540.6|69491.4|69460|69574.2|69546.6|69483.8|69452.8|828
1584679500000|2020-03-20 04:45:00|69489.3|69460.1|69467.7|69440|69513.6|69483.8|69466.3|69436.9|818
1584679800000|2020-03-20 04:50:00|69467.1|69438.9|69493|69464.6|69510.4|69481.9|69442.5|69411.8|812
1584680100000|2020-03-20 04:55:00|69494.8|69465.7|69426.6|69398.3|69501.6|69471.9|69424.9|69397.2|756
1584680400000|2020-03-20 05:00:00|69425.8|69398.5|69425.7|69395.4|69444.8|69414.1|69401.4|69371.1|819
1584680700000|2020-03-20 05:05:00|69425.4|69395.1|69413.8|69385.5|69439.4|69407.2|69398.4|69368.4|817
1584681000000|2020-03-20 05:10:00|69416.4|69385.3|69433.6|69401.5|69443.4|69409.4|69400|69371.5|796
1584681300000|2020-03-20 05:15:00|69433.7|69400.6|69528|69499.4|69528|69499.4|69431.3|69400.2|834
1584681600000|2020-03-20 05:20:00|69531.6|69500.1|69553.2|69524.3|69553.2|69524.3|69518|69488.5|814
1584681900000|2020-03-20 05:25:00|69554.2|69524.2|69508.1|69476.5|69572.7|69545.2|69490.2|69456.8|834
1584682200000|2020-03-20 05:30:00|69507.5|69476|69442.1|69417.7|69511.3|69480.7|69426.3|69392.8|818
1584682500000|2020-03-20 05:35:00|69441.8|69415.6|69538.9|69511.8|69538.9|69511.8|69428.7|69403.4|839
1584682800000|2020-03-20 05:40:00|69537.9|69510.9|69525.5|69493.6|69552.8|69523.8|69508.6|69479.9|818
1584683100000|2020-03-20 05:45:00|69525.8|69493.1|69494.7|69466.5|69540.1|69511.6|69483.8|69453.6|801
1584683400000|2020-03-20 05:50:00|69495.7|69467.1|69545.6|69514.3|69547.3|69516.4|69484.9|69451.9|799
1584683700000|2020-03-20 05:55:00|69545.5|69513.8|69500.6|69469.5|69564.2|69539.1|69500.3|69469.5|791
1584684000000|2020-03-20 06:00:00|69504.8|69472.4|69541.5|69506.8|69573.6|69544.8|69503.8|69472.3|821
1584684300000|2020-03-20 06:05:00|69540.7|69507.4|69555.7|69527.1|69566.1|69535.1|69521|69493.8|764
1584684600000|2020-03-20 06:10:00|69555.5|69528|69523.7|69494.5|69570.9|69544|69521.8|69493.6|799
1584684900000|2020-03-20 06:15:00|69522.6|69494.1|69502.6|69474.1|69525.3|69497.9|69480.4|69454.7|798
1584685200000|2020-03-20 06:20:00|69501.3|69475|69501|69481|69517.1|69490.3|69476.6|69455.2|806
1584685500000|2020-03-20 06:25:00|69502|69482|69424.7|69397.4|69502.6|69482.6|69406.3|69385.5|789
1584685800000|2020-03-20 06:30:00|69424.9|69401.5|69432.2|69412.2|69480.3|69458.4|69419.1|69396.1|799
1584686100000|2020-03-20 06:35:00|69432.4|69412.1|69421.8|69400.1|69479|69455.1|69420.1|69398.8|787
1584686400000|2020-03-20 06:40:00|69422.8|69399.8|69366.2|69346.2|69422.8|69402.2|69333.4|69313.4|814
1584686700000|2020-03-20 06:45:00|69366.7|69346.7|69344|69320.7|69409.8|69387.5|69341.5|69318.8|799
1584687000000|2020-03-20 06:50:00|69340.9|69317.6|69404.2|69384.2|69405.7|69384.6|69337|69313.7|794
1584687300000|2020-03-20 06:55:00|69403.6|69383.6|69472|69441.3|69486.2|69465.4|69400.8|69380.8|807
1584687600000|2020-03-20 07:00:00|69470.4|69438.1|69521.6|69499.8|69568.5|69548.2|69456.2|69425.9|852
1584687900000|2020-03-20 07:05:00|69518.9|69496.8|69515.1|69492.5|69540.2|69519.5|69480.8|69460.5|844
1584688200000|2020-03-20 07:10:00|69511.1|69490.2|69521|69498.6|69554.2|69534.2|69462.2|69439.5|818
1584688500000|2020-03-20 07:15:00|69509.9|69489.9|69498.6|69476.1|69532.6|69511.4|69464.5|69444.5|841
1584688800000|2020-03-20 07:20:00|69495.8|69473.1|69468.2|69448.2|69514.6|69493.9|69459.6|69439.6|844
1584689100000|2020-03-20 07:25:00|69462|69442|69317|69292.9|69465.4|69444.3|69297.2|69275|848
1584689400000|2020-03-20 07:30:00|69318.1|69294.2|69281.8|69261.8|69338.2|69318.2|69257.2|69237.2|803
1584689700000|2020-03-20 07:35:00|69279.2|69258.4|69247.6|69227.6|69322.4|69302.4|69246.9|69226.9|797
1584690000000|2020-03-20 07:40:00|69244|69224|69176.1|69156.1|69287|69267|69170.3|69148.9|789
1584690300000|2020-03-20 07:45:00|69175|69154.4|69106.9|69085.7|69229.9|69209.9|69072.1|69052.1|845
1584690600000|2020-03-20 07:50:00|69109.6|69089.6|69095.8|69075.8|69148.3|69127|69079.9|69059.9|815
1584690900000|2020-03-20 07:55:00|69089.2|69069.2|69116.4|69096.4|69150.4|69130.4|69011.1|68991.1|836
1584691200000|2020-03-20 08:00:00|69115.6|69095.6|69301.3|69281.3|69322.7|69302.7|69114.6|69094.6|842
1584691500000|2020-03-20 08:05:00|69300.1|69280.1|69305.2|69285.2|69327.1|69307.1|69215.9|69195.9|828
1584691800000|2020-03-20 08:10:00|69304.2|69284.2|69353.7|69333.7|69358.9|69338.9|69304.2|69284.2|816
1584692100000|2020-03-20 08:15:00|69354|69334|69274.4|69254.4|69367.4|69347.4|69262.9|69242.9|826
1584692400000|2020-03-20 08:20:00|69275|69255|69283.9|69263.9|69364.3|69344.3|69259.6|69239.6|821
1584692700000|2020-03-20 08:25:00|69285.5|69265.5|69343.7|69323.7|69344.4|69324.4|69273.5|69253.5|819
1584693000000|2020-03-20 08:30:00|69345.7|69325.7|69307.7|69287.7|69346|69326|69278.6|69258.6|820
1584693300000|2020-03-20 08:35:00|69302.9|69282.9|69251.8|69231.8|69327|69307|69210.4|69190.4|802
1584693600000|2020-03-20 08:40:00|69251.7|69231.7|69272.8|69252.8|69284.5|69264.5|69224.8|69204.8|793
1584693900000|2020-03-20 08:45:00|69274.4|69254.4|69266.3|69246.3|69294.4|69274.4|69249.7|69229.7|790
1584694200000|2020-03-20 08:50:00|69267.4|69247.4|69237.8|69217.8|69272.3|69252.3|69232.9|69212.9|779
1584694500000|2020-03-20 08:55:00|69240.5|69220.5|69286.3|69266.3|69345.8|69325.8|69236.1|69216.1|795
1584694800000|2020-03-20 09:00:00|69286.7|69266.7|69320.2|69300.2|69386.3|69366.3|69279.2|69259.2|797
1584695100000|2020-03-20 09:05:00|69322.6|69302.6|69317.8|69297.8|69357.7|69337.7|69301.9|69281.9|804
1584695400000|2020-03-20 09:10:00|69319.7|69299.7|69321|69301|69337.4|69317.4|69267|69247|775
1584695700000|2020-03-20 09:15:00|69320.9|69300.9|69375.5|69355.5|69381.2|69361.2|69318.3|69299.6|791
1584696000000|2020-03-20 09:20:00|69374.4|69354.4|69388.8|69368.8|69412.4|69392.4|69364.8|69344.8|788
1584696300000|2020-03-20 09:25:00|69390.2|69370.2|69450.9|69430.9|69456.1|69436.1|69386.1|69366.1|730
1584696600000|2020-03-20 09:30:00|69451|69431|69439|69419|69465.9|69445.9|69408.2|69388.2|747
1584696900000|2020-03-20 09:35:00|69439.2|69419.2|69484.4|69464.4|69525.3|69505.3|69432.9|69412.9|810
1584697200000|2020-03-20 09:40:00|69481.2|69461.2|69645.1|69625.1|69645.5|69625.5|69477.3|69457.3|812
1584697500000|2020-03-20 09:45:00|69648.3|69628.3|69728.9|69708.9|69755.8|69735.8|69602.9|69582.9|800
1584697800000|2020-03-20 09:50:00|69730.8|69710.8|69626.8|69606.8|69738.7|69718.7|69620.3|69600.3|786
1584698100000|2020-03-20 09:55:00|69625.8|69605.8|69717.6|69697.6|69744.1|69724.1|69624.9|69604.9|807
1584698400000|2020-03-20 10:00:00|69716.1|69696.1|69741.3|69721.3|69742.9|69722.9|69709.5|69689.5|762
1584698700000|2020-03-20 10:05:00|69741.7|69721.7|69711.8|69691.8|69810.2|69790.2|69700.9|69680.9|814
1584699000000|2020-03-20 10:10:00|69711|69691|69670.2|69650.2|69750|69730|69660.4|69640.4|818
1584699300000|2020-03-20 10:15:00|69668.1|69648.1|69688.2|69668.2|69703.2|69683.2|69644.9|69624.9|813
1584699600000|2020-03-20 10:20:00|69689.9|69669.9|69561.1|69540|69690.2|69670.2|69552.7|69530.5|814
1584699900000|2020-03-20 10:25:00|69556.8|69536.8|69495.4|69475.4|69580.1|69560.1|69469.3|69449.3|776
1584700200000|2020-03-20 10:30:00|69494.3|69474.3|69534.3|69514.3|69583.4|69563.4|69478|69458|811
1584700500000|2020-03-20 10:35:00|69535.4|69515.4|69551.3|69531.3|69602.4|69582.4|69472.3|69452.3|799
1584700800000|2020-03-20 10:40:00|69547.5|69527.5|69661|69641|69665.5|69645.5|69541.9|69521.9|778
1584701100000|2020-03-20 10:45:00|69657.5|69637.5|69626.2|69606.2|69658.8|69638.8|69598|69578|684
1584701400000|2020-03-20 10:50:00|69625.2|69605.2|69603.9|69583.9|69669.4|69649.4|69598.6|69578.6|735
1584701700000|2020-03-20 10:55:00|69601.7|69581.7|69608.9|69588.9|69678.4|69658.4|69586.1|69566.1|779
1584702000000|2020-03-20 11:00:00|69607.6|69587.6|69654.7|69634.7|69670.5|69650.5|69588|69568|701
1584702300000|2020-03-20 11:05:00|69654|69634|69689.5|69669.5|69692.6|69672.6|69636.4|69616.4|770
1584702600000|2020-03-20 11:10:00|69687.4|69667.4|69735.1|69715.1|69740.3|69720.3|69674.6|69654.6|708
1584702900000|2020-03-20 11:15:00|69735.7|69715.7|69784.4|69764.4|69804.4|69784.4|69732.3|69712.3|764
1584703200000|2020-03-20 11:20:00|69784.2|69764.2|69845.5|69825.5|69849.5|69829.5|69784.2|69764.2|742
1584703500000|2020-03-20 11:25:00|69841.9|69821.9|69794.4|69774.4|69873|69853|69783.5|69763.5|720
1584703800000|2020-03-20 11:30:00|69794.1|69774.1|69798.8|69778.8|69818.9|69798.9|69778.2|69758.2|661
1584704100000|2020-03-20 11:35:00|69798.3|69778.3|69749.3|69729.3|69801|69781|69735.7|69715.7|715
1584704400000|2020-03-20 11:40:00|69752.2|69732.2|69646.7|69626.7|69764.4|69744.4|69640.4|69620.4|792
1584704700000|2020-03-20 11:45:00|69646.4|69626.4|69670|69650|69697.5|69677.5|69593.2|69573.2|752
1584705000000|2020-03-20 11:50:00|69677.1|69657.1|69780.4|69760.4|69784.4|69764.4|69670.8|69650.8|769
1584705300000|2020-03-20 11:55:00|69783.8|69763.8|69771.1|69751.1|69791.2|69771.2|69718.6|69698.6|798
1584705600000|2020-03-20 12:00:00|69769.8|69749.8|69701.1|69681.1|69825.5|69805.5|69701.1|69681.1|834
1584705900000|2020-03-20 12:05:00|69704|69684|69600.9|69580.9|69707.5|69687.5|69589.3|69569.3|820
1584706200000|2020-03-20 12:10:00|69600.7|69580.7|69619.2|69599.2|69650.4|69630.4|69598.5|69578.5|749
1584706500000|2020-03-20 12:15:00|69616.9|69596.9|69656.1|69636.1|69659.7|69639.7|69598.2|69578.2|698
1584706800000|2020-03-20 12:20:00|69655.7|69635.7|69659.7|69639.7|69679.1|69659.1|69623.3|69603.3|727
1584707100000|2020-03-20 12:25:00|69658.7|69638.7|69666.4|69646.4|69669.1|69649.1|69615.9|69595.9|626
1584707400000|2020-03-20 12:30:00|69666.6|69646.6|69635.5|69615.5|69685|69665|69629|69609|693
1584707700000|2020-03-20 12:35:00|69635.2|69615.2|69560.7|69540.7|69646|69626|69543.4|69523.4|750
1584708000000|2020-03-20 12:40:00|69562.5|69542.5|69511.2|69491.2|69565.4|69545.4|69437.2|69417.2|814
1584708300000|2020-03-20 12:45:00|69510.5|69490.5|69543.7|69523.7|69552|69532|69473.6|69453.6|724
1584708600000|2020-03-20 12:50:00|69543.9|69523.9|69650.6|69630.6|69654.6|69634.6|69541.8|69521.8|783
1584708900000|2020-03-20 12:55:00|69652.8|69632.8|69755.6|69735.6|69787.8|69764|69651.3|69631.3|809
1584709200000|2020-03-20 13:00:00|69765.3|69745.3|69753.9|69733.9|69785.1|69765.1|69739.6|69719.6|785
1584709500000|2020-03-20 13:05:00|69754.2|69734.2|69803|69783|69817.7|69797.7|69742.8|69722.8|726
1584709800000|2020-03-20 13:10:00|69802.4|69782.4|69763|69743|69824.1|69804.1|69737.2|69717.2|776
1584710100000|2020-03-20 13:15:00|69767.1|69747.1|69845.8|69825.8|69873.8|69853.8|69766.4|69746.4|801
1584710400000|2020-03-20 13:20:00|69845.4|69825.4|69877|69857|69880.1|69860.1|69814|69794|719
1584710700000|2020-03-20 13:25:00|69877.4|69857.4|69860.6|69840.6|69961.2|69941.2|69856.9|69836.9|804
1584711000000|2020-03-20 13:30:00|69874.7|69854.7|69813.6|69792.2|69874.7|69854.7|69762|69742|809
1584711300000|2020-03-20 13:35:00|69813.1|69793.1|69739.3|69719.3|69822.6|69801.2|69678|69658|763
1584711600000|2020-03-20 13:40:00|69742.2|69722.2|69837.6|69817.6|69838.8|69818.8|69723.3|69703.3|739
1584711900000|2020-03-20 13:45:00|69845|69825|69811.4|69791.4|69892.6|69872.6|69789.9|69769.9|778
1584712200000|2020-03-20 13:50:00|69812.9|69792.9|69780.9|69760.9|69858.1|69838.1|69754.3|69734.3|810
1584712500000|2020-03-20 13:55:00|69781|69761|69848.7|69828.7|69893.3|69873.3|69752.5|69732.5|780
1584712800000|2020-03-20 14:00:00|69861|69841|69696.3|69676.3|69865.1|69845.1|69613.2|69593.2|812
1584713100000|2020-03-20 14:05:00|69695.8|69675.8|69643.3|69623.3|69728.4|69708.4|69630.1|69610.1|811
1584713400000|2020-03-20 14:10:00|69644|69624|69698.8|69676.2|69723.1|69703.1|69606|69586|805
1584713700000|2020-03-20 14:15:00|69698.1|69677.1|69511.7|69491.4|69714.5|69694.2|69473.8|69451|826
1584714000000|2020-03-20 14:20:00|69513.9|69493.9|69588.3|69568.3|69635.1|69615.1|69510.6|69488.3|825
1584714300000|2020-03-20 14:25:00|69585.9|69565.9|69615.4|69595.4|69663.4|69643.4|69578.2|69558.2|806
1584714600000|2020-03-20 14:30:00|69617.8|69597.8|69560.9|69539.4|69635.1|69615.1|69532.4|69512.4|822
1584714900000|2020-03-20 14:35:00|69560.6|69540.6|69659.5|69639.5|69662.7|69642.7|69546.8|69526.2|784
1584715200000|2020-03-20 14:40:00|69659.9|69639.9|69668.4|69648.4|69695.9|69675.9|69624.9|69604.9|751
1584715500000|2020-03-20 14:45:00|69668.5|69648.5|69620.4|69600.4|69681.2|69661.2|69599.5|69579.5|764
1584715800000|2020-03-20 14:50:00|69621.6|69601.6|69562.6|69542.6|69621.6|69601.6|69545.4|69525.4|759
1584716100000|2020-03-20 14:55:00|69563.4|69543.4|69670.3|69650.3|69685.3|69665.3|69529.4|69509.4|800
1584716400000|2020-03-20 15:00:00|69672.3|69652.3|69519.2|69499.2|69672.3|69652.3|69514.5|69494.5|788
1584716700000|2020-03-20 15:05:00|69515.5|69495.5|69527.1|69507.1|69581|69561|69489.8|69469.8|754
1584717000000|2020-03-20 15:10:00|69527.9|69507.9|69569.6|69549.6|69582.4|69562.4|69485.2|69465.2|751
1584717300000|2020-03-20 15:15:00|69574.3|69554.3|69580.8|69560.8|69601.5|69581.5|69561.6|69541.6|758
1584717600000|2020-03-20 15:20:00|69580.7|69560.7|69645.3|69625.3|69646.6|69626.6|69521.2|69501.2|770
1584717900000|2020-03-20 15:25:00|69646.2|69626.2|69631.3|69611.3|69684.5|69664.5|69586.7|69566.7|789
1584718200000|2020-03-20 15:30:00|69632.4|69612.4|69558.8|69538.8|69662.1|69642.1|69557.3|69537.3|781
1584718500000|2020-03-20 15:35:00|69558.9|69538.9|69602.9|69582.9|69626.2|69606.2|69546.2|69526.2|771
1584718800000|2020-03-20 15:40:00|69602.3|69582.3|69556|69536|69604.6|69584.6|69545.3|69525.3|772
1584719100000|2020-03-20 15:45:00|69555.8|69535.8|69623.8|69603.8|69625.8|69605.8|69551.3|69531.3|758
1584719400000|2020-03-20 15:50:00|69623.9|69603.9|69841.2|69821.2|69846.2|69826.2|69623.9|69603.9|791
1584719700000|2020-03-20 15:55:00|69841.6|69821.6|69927.7|69907.7|70044.6|70024.6|69828.5|69808.5|836
1584720000000|2020-03-20 16:00:00|69931.2|69911.2|69797.1|69777.1|69981.1|69954.2|69728|69708|818
1584720300000|2020-03-20 16:05:00|69797.3|69777.3|69870.4|69850.4|69892.1|69872.1|69766.8|69746.8|772
1584720600000|2020-03-20 16:10:00|69872.8|69852.8|69837.2|69817.2|69873.9|69853.9|69781.6|69761.6|747
1584720900000|2020-03-20 16:15:00|69837.6|69817.6|69805.3|69785.3|69858.5|69838.5|69786.6|69766.6|708
1584721200000|2020-03-20 16:20:00|69798|69778|69837.9|69817.9|69857|69837|69787.7|69767.7|781
1584721500000|2020-03-20 16:25:00|69837.7|69817.7|69902.9|69882.9|69917|69897|69827.1|69807.1|742
1584721800000|2020-03-20 16:30:00|69896.7|69876.7|69940.7|69920.7|69945.3|69925.3|69845|69827.2|820
1584722100000|2020-03-20 16:35:00|69941.3|69921.3|69974.5|69954.5|69978.6|69958.6|69915.6|69895.6|781
1584722400000|2020-03-20 16:40:00|69974.6|69954.6|70002.8|69982.8|70017.8|69997.8|69972|69952|731
1584722700000|2020-03-20 16:45:00|70008.5|69988.5|70008.5|69988.5|70075.6|70057.2|69987.4|69967.4|785
1584723000000|2020-03-20 16:50:00|70010.7|69990.7|70074.4|70054.4|70105.1|70085.1|70010.7|69990.7|772
1584723300000|2020-03-20 16:55:00|70074.1|70054.1|70074.7|70054.7|70118.7|70098.7|70047.5|70027.5|796
1584723600000|2020-03-20 17:00:00|70074.2|70054.2|70088.6|70068.6|70127.1|70107.1|70064.2|70044.2|781
1584723900000|2020-03-20 17:05:00|70088.5|70068.5|70058.9|70038.9|70114|70094|70050.4|70030.4|765
1584724200000|2020-03-20 17:10:00|70059.2|70039.2|69948.4|69928.4|70062.1|70042.1|69937.9|69917.9|760
1584724500000|2020-03-20 17:15:00|69950.9|69930.9|69890.2|69870.2|69952.4|69932.4|69883.3|69863.3|808
1584724800000|2020-03-20 17:20:00|69886.3|69866.3|69877.7|69857.7|69909.8|69889.8|69855|69835|818
1584725100000|2020-03-20 17:25:00|69877|69857|69887.2|69867.2|69913.7|69893.7|69872.3|69852.3|811
1584725400000|2020-03-20 17:30:00|69886.8|69866.8|69927.1|69907.1|69975.4|69955.4|69863|69843|814
1584725700000|2020-03-20 17:35:00|69925.8|69905.8|69981.5|69961.5|69990.5|69970.5|69925.8|69905.8|799
1584726000000|2020-03-20 17:40:00|69985.4|69965.4|69985.1|69965.1|70011|69991|69920.7|69900.7|800
1584726300000|2020-03-20 17:45:00|69985.4|69965.4|69947.8|69927.8|70018|69997.2|69946.6|69926.3|808
1584726600000|2020-03-20 17:50:00|69943.6|69923.6|70042.2|70022.2|70067.6|70047.6|69942.5|69922.5|808
1584726900000|2020-03-20 17:55:00|70041.4|70021.4|70044.3|70023.1|70055.7|70035.7|69999.7|69979.7|796
1584727200000|2020-03-20 18:00:00|70041.5|70021.5|70097.6|70077.6|70113.9|70093.9|70032.9|70012.9|801
1584727500000|2020-03-20 18:05:00|70096.3|70076.3|70111.6|70091.6|70118.5|70098.5|70090|70069.4|763
1584727800000|2020-03-20 18:10:00|70111.2|70091.2|70097.1|70072.1|70120.3|70100.3|70056.7|70025.9|737
1584728100000|2020-03-20 18:15:00|70094.5|70069.8|70073.4|70053.4|70124.5|70099.8|70071|70043.5|811
1584728400000|2020-03-20 18:20:00|70073.7|70052.3|70033.4|70008.8|70093.4|70073|70026.9|69999.2|814
1584728700000|2020-03-20 18:25:00|70032.9|70012.9|70099.6|70078.7|70108.5|70086.4|70022.6|69995.9|784
1584729000000|2020-03-20 18:30:00|70100.7|70080.7|70170.2|70147|70199|70179|70075.7|70053.4|777
1584729300000|2020-03-20 18:35:00|70169.4|70149.4|70138.4|70117.3|70172.4|70152.4|70037.1|70012.6|803
1584729600000|2020-03-20 18:40:00|70136.6|70113.6|70121.2|70101.2|70198.1|70171.1|70119.7|70097.5|802
1584729900000|2020-03-20 18:45:00|70121.7|70101.7|70057.3|70037.3|70149.7|70129.1|70043.1|70016.9|832
1584730200000|2020-03-20 18:50:00|70059.1|70039.1|70068.5|70048.5|70084.5|70061.4|70042.9|70018.4|813
1584730500000|2020-03-20 18:55:00|70067.4|70047.4|70091.5|70071.5|70112.7|70089.3|70012.8|69989.3|817
1584730800000|2020-03-20 19:00:00|70089.7|70069.7|70131.1|70111.1|70136.7|70113.9|70059.8|70039.8|818
1584731100000|2020-03-20 19:05:00|70133.4|70113.4|70128.4|70108.4|70188.1|70168.1|70123.7|70098.3|793
1584731400000|2020-03-20 19:10:00|70131.8|70111.8|70133.7|70113.7|70141.1|70120.7|70089|70066.6|828
1584731700000|2020-03-20 19:15:00|70134.3|70114.3|70104.7|70084.7|70141.5|70117.6|70092.7|70072.7|823
1584732000000|2020-03-20 19:20:00|70106.2|70086.2|70143.8|70123.8|70152.3|70132.3|70086.3|70065.8|821
1584732300000|2020-03-20 19:25:00|70145.9|70125.9|70176.2|70156.2|70181.3|70161.3|70134.1|70114.1|830
1584732600000|2020-03-20 19:30:00|70178|70158|70189|70169|70197|70177|70148.9|70118.3|816
1584732900000|2020-03-20 19:35:00|70187.6|70167.6|70137.5|70117.5|70194.7|70174.7|70125.9|70104.9|826
1584733200000|2020-03-20 19:40:00|70138.7|70118.7|70073.3|70053.3|70176|70156|70046.2|70024.2|832
1584733500000|2020-03-20 19:45:00|70074.5|70054.5|70012.9|69992.9|70093.4|70073.4|69995.2|69975.2|819
1584733800000|2020-03-20 19:50:00|70010.9|69990.9|69999.1|69958.4|70069.2|70049.2|69964|69937.6|840
1584734100000|2020-03-20 19:55:00|69989.3|69969.2|70053.5|70028.2|70056.9|70033.5|69968.1|69944|852
1584734400000|2020-03-20 20:00:00|70056.1|70031.6|70044.8|70000.4|70056.9|70034.8|70000.4|69967.1|782
1584734700000|2020-03-20 20:05:00|70047|70004.7|70038.5|69987.4|70053.6|70015.3|70016.6|69970|705
1584735000000|2020-03-20 20:10:00|70038.9|69985|69921.2|69871.6|70040.7|69993|69904.1|69855.3|787
1584735300000|2020-03-20 20:15:00|69919.1|69866.4|69969.3|69931.9|69997.8|69955.4|69892.4|69843.8|705
1584735600000|2020-03-20 20:20:00|69969.1|69940.2|70022.2|69973.7|70025.5|69982.6|69968.3|69916|622
1584735900000|2020-03-20 20:25:00|70022|69973.6|70036.7|70000.6|70066.2|70016.1|70002.3|69964.9|732
1584736200000|2020-03-20 20:30:00|70033.6|70001.8|69902|69865.8|70035.9|70002.6|69889.8|69853.2|734
1584736500000|2020-03-20 20:35:00|69902.9|69865.5|69862.5|69827.8|69903.1|69868|69844.2|69812.9|693
1584736800000|2020-03-20 20:40:00|69861.6|69827.2|69828.9|69789.2|69899.1|69858.2|69817.1|69777.2|613
1584737100000|2020-03-20 20:45:00|69819.7|69794.6|69906.7|69841.3|69912.6|69855.6|69813.8|69775|581
1584737400000|2020-03-20 20:50:00|69907|69841.6|69871.9|69777|69920|69857.3|69821.7|69739.4|519
1584737700000|2020-03-20 20:55:00|69892.7|69792.7|69865|69765|69935.3|69835.3|69837.2|69737.2|347
1584910800000|2020-03-22 21:00:00|69813.1|69698.1|69813.1|69698.1|69813.2|69698.2|69813.1|69698.1|3
1584911100000|2020-03-22 21:05:00|69833.3|69718.3|69838|69723|69838.7|69726.4|69813|69698|86
1584911400000|2020-03-22 21:10:00|69837.1|69722.1|69857.4|69742.4|69865.3|69764.7|69801.3|69686.3|159
1584911700000|2020-03-22 21:15:00|69857.3|69742.3|69831.3|69716.3|69871.1|69759.4|69807.9|69692.9|205
1584912000000|2020-03-22 21:20:00|69822.1|69707.1|69835.3|69720.3|69886.1|69776.2|69811.8|69697.7|137
1584912300000|2020-03-22 21:25:00|69835.4|69720.4|69836.2|69721.2|69836.9|69721.9|69830.6|69715.6|85
1584912600000|2020-03-22 21:30:00|69835.4|69720.4|69847.3|69732.3|69862|69747|69820.7|69705.7|113
1584912900000|2020-03-22 21:35:00|69847.5|69732.5|69857.1|69742.1|69876.6|69761.6|69829|69714|141
1584913200000|2020-03-22 21:40:00|69850.2|69735.2|69873.8|69758.8|69896|69781|69850.2|69735.2|188
1584913500000|2020-03-22 21:45:00|69875.1|69760.1|69879.9|69779.2|69891.5|69779.7|69874|69759|92
1584913800000|2020-03-22 21:50:00|69881.3|69777.9|69858.8|69743.8|69887.2|69777.9|69843|69728|172
1584914100000|2020-03-22 21:55:00|69858.9|69743.9|69864.8|69749.8|69879.3|69764.3|69857.3|69742.3|106
1584914400000|2020-03-22 22:00:00|69870.8|69755.8|69877.1|69777.2|69903.5|69796.8|69804.4|69689.4|454
1584914700000|2020-03-22 22:05:00|69858.9|69785.8|69924.7|69830.3|69936|69836.6|69858.9|69774.8|465
1584915000000|2020-03-22 22:10:00|69923.3|69835.2|70004.6|69930.6|70025|69933.8|69914.9|69830.8|560
1584915300000|2020-03-22 22:15:00|70011.2|69926.4|70090.7|69984|70096.9|69988.7|69986.7|69897.5|477
1584915600000|2020-03-22 22:20:00|70090.3|69984.6|70134.7|70058.7|70153.9|70068.6|70048.9|69963.5|514
1584915900000|2020-03-22 22:25:00|70136.4|70057.7|70152.7|70037.7|70159|70071.5|70108.2|70017.6|506
1584916200000|2020-03-22 22:30:00|70146.3|70052.2|70150.6|70074.5|70171.7|70079.6|70116.1|70023|569
1584916500000|2020-03-22 22:35:00|70154.4|70072.4|70123.1|70018.3|70280.7|70189|70105|69995.4|706
1584916800000|2020-03-22 22:40:00|70130|70020|70137.2|70043.5|70171.7|70073.9|70078|69970|628
1584917100000|2020-03-22 22:45:00|70138.7|70042.6|70100.7|70012.2|70152.1|70060.6|70091.1|69982.2|539
1584917400000|2020-03-22 22:50:00|70101|70013.4|70108.3|70014.4|70129.6|70044.2|70075.5|69972.9|600
1584917700000|2020-03-22 22:55:00|70124.6|70035.7|70123.1|70034.5|70148|70049|70104.6|70005|514
1584918000000|2020-03-22 23:00:00|70124.3|70033.2|70086.6|70002.5|70128.7|70034|70055.3|69962.3|694
1584918300000|2020-03-22 23:05:00|70087.4|70004.5|69999.4|69901.1|70104.2|70025.9|69994.9|69894.9|710
1584918600000|2020-03-22 23:10:00|70001.3|69903.8|70071|69987.4|70084.4|69998.9|69985|69888|749
1584918900000|2020-03-22 23:15:00|70070.2|69983.7|70068|69983.4|70116.4|70048.6|70053.1|69970.2|723
1584919200000|2020-03-22 23:20:00|70068.2|69983.3|70050.5|69972.8|70082.2|70011.5|70046.5|69965.9|751
1584919500000|2020-03-22 23:25:00|70053.6|69985.9|69985.8|69900.6|70057.5|69988|69965.5|69875.9|666
1584919800000|2020-03-22 23:30:00|69984.4|69918.4|69995.3|69927.9|70031.3|69953|69968.4|69884.4|724
1584920100000|2020-03-22 23:35:00|69993|69918.8|69976.6|69891.2|70045.3|69970.9|69976.6|69891.2|697
1584920400000|2020-03-22 23:40:00|69984.6|69896.8|69947.4|69873.3|69999.6|69925.6|69938.3|69860|734
1584920700000|2020-03-22 23:45:00|69946.9|69871.6|69873.5|69793.8|69997.2|69906.6|69850|69765.9|627
1584921000000|2020-03-22 23:50:00|69865.3|69778.2|69840|69763.1|69915.8|69834.8|69824.9|69730.3|626
1584921300000|2020-03-22 23:55:00|69841.4|69764|69917.9|69838.2|69957.7|69868.8|69841.4|69763.1|633
1584921600000|2020-03-23 00:00:00|69915.8|69840.7|69915|69825|69964.4|69875.8|69872.4|69783.9|691
1584921900000|2020-03-23 00:05:00|69916.3|69827.8|69943.8|69868|69993.6|69905.4|69896.4|69815.4|608
1584922200000|2020-03-23 00:10:00|69943.2|69864.7|69863.4|69784.4|69958.1|69884.3|69863.4|69780.5|441
1584922500000|2020-03-23 00:15:00|69865.9|69787.2|69882.4|69805.7|69915|69839|69849.1|69765|511
1584922800000|2020-03-23 00:20:00|69880|69805.9|69847.1|69765.6|69884.4|69806.5|69810.1|69731|533
1584923100000|2020-03-23 00:25:00|69850|69765|69987.7|69899.7|70005|69925.5|69845.1|69765|557
1584923400000|2020-03-23 00:30:00|69989|69901|69980|69895|70075.6|69993.9|69950.1|69869.3|563
1584923700000|2020-03-23 00:35:00|69985|69895.7|70007.9|69965.1|70051|70022.8|69966.8|69883.1|687
1584924000000|2020-03-23 00:40:00|70006.6|69965.7|70106.7|70078.3|70123.1|70081.8|70003.6|69965.7|821
1584924300000|2020-03-23 00:45:00|70110.3|70075.3|70080.7|70053.7|70121.9|70090.3|70070.6|70035.5|807
1584924600000|2020-03-23 00:50:00|70078.4|70051.9|69905.8|69842.8|70078.4|70051.9|69905.8|69829.2|838
1584924900000|2020-03-23 00:55:00|69900.2|69837.9|69985.8|69951.3|70004.7|69969.6|69900.2|69837.9|834
1584925200000|2020-03-23 01:00:00|69986.6|69951.9|69977.3|69945.6|70000.7|69968.7|69961.4|69928.2|831
1584925500000|2020-03-23 01:05:00|69978|69944.6|70030.6|69993.2|70049.8|70018.6|69977.5|69944.1|803
1584925800000|2020-03-23 01:10:00|70025.7|69994.5|69976.5|69939.8|70030.3|70000.4|69969.9|69923.6|842
1584926100000|2020-03-23 01:15:00|69980.9|69939.4|69940.6|69919.5|69984.5|69943.2|69938.7|69914.9|819
1584926400000|2020-03-23 01:20:00|69940.7|69919.4|69903.5|69875.7|69944.1|69923|69898.7|69875.7|697
1584926700000|2020-03-23 01:25:00|69906.3|69876.4|69994.6|69965.5|69997.6|69968.4|69896.8|69874.5|778
1584927000000|2020-03-23 01:30:00|69995.9|69964.2|69883.8|69854.4|70008.8|69982.8|69879.8|69847.5|824
1584927300000|2020-03-23 01:35:00|69888.9|69853.2|69799.8|69776.1|69915.7|69884.6|69798.7|69772.7|778
1584927600000|2020-03-23 01:40:00|69800|69777.4|69771.2|69743|69806.3|69786.3|69748.3|69720|786
1584927900000|2020-03-23 01:45:00|69771.4|69743.3|69779.4|69748.9|69791.1|69759.8|69712.5|69687.6|804
1584928200000|2020-03-23 01:50:00|69778.2|69748|69828.8|69801.3|69828.8|69803.9|69776.8|69747.3|748
1584928500000|2020-03-23 01:55:00|69830.4|69804.1|69732.4|69711.3|69836|69808.9|69715.6|69689.6|801
1584928800000|2020-03-23 02:00:00|69736.7|69716.4|69713.7|69688.6|69761|69736.1|69703.1|69681.7|821
1584929100000|2020-03-23 02:05:00|69714.2|69688.8|69697.8|69672.8|69726.3|69699.2|69684.9|69663.9|789
1584929400000|2020-03-23 02:10:00|69698.1|69673.4|69699.7|69671.6|69716.2|69688.2|69669.7|69647.2|780
1584929700000|2020-03-23 02:15:00|69699.6|69671.4|69694.5|69672.7|69700.8|69676.9|69667.4|69644.6|771
1584930000000|2020-03-23 02:20:00|69695.4|69673.4|69762.2|69741.8|69766.4|69742|69694.9|69673|817
1584930300000|2020-03-23 02:25:00|69762.5|69741.6|69745.3|69719.3|69767.6|69745.1|69736.4|69715|812
1584930600000|2020-03-23 02:30:00|69744.9|69719.7|69649.6|69624|69749|69720.6|69642|69619|765
1584930900000|2020-03-23 02:35:00|69649.2|69623.1|69682.7|69648|69684.6|69649.6|69617.7|69592.7|790
1584931200000|2020-03-23 02:40:00|69681.4|69648.9|69637.1|69603.9|69709.2|69676.4|69628.2|69596.2|782
1584931500000|2020-03-23 02:45:00|69636.5|69604.2|69663|69633.1|69671.9|69640.7|69626.1|69598.3|736
1584931800000|2020-03-23 02:50:00|69661.9|69631.2|69648.2|69622.1|69679.1|69648.8|69647.4|69620.3|697
1584932100000|2020-03-23 02:55:00|69648|69623.5|69602.8|69578.1|69653.5|69628.3|69597.5|69576.1|780
1584932400000|2020-03-23 03:00:00|69602.4|69578.7|69650|69622.3|69659.7|69632|69597.2|69572.8|764
1584932700000|2020-03-23 03:05:00|69649.9|69622.7|69647.4|69615.9|69679.1|69647.4|69631.9|69597.4|770
1584933000000|2020-03-23 03:10:00|69647.2|69615.6|69656.1|69628.3|69662.9|69637|69623|69598.8|729
1584933300000|2020-03-23 03:15:00|69654.9|69627.3|69686.3|69662|69701.6|69674.3|69637.4|69608.2|808
1584933600000|2020-03-23 03:20:00|69687.5|69661.8|69663.6|69634.5|69703|69677.3|69661.6|69632.4|762
1584933900000|2020-03-23 03:25:00|69663.8|69634.3|69671.3|69638.1|69700.9|69677.5|69646.7|69619.3|791
1584934200000|2020-03-23 03:30:00|69669.6|69638.9|69647|69625.8|69701.1|69676|69628.7|69604.1|801
1584934500000|2020-03-23 03:35:00|69649.3|69626.4|69638.8|69615.2|69660|69633.6|69614.2|69591|781
1584934800000|2020-03-23 03:40:00|69639|69615.3|69686.4|69658.6|69703.5|69679.7|69638.3|69615.3|800
1584935100000|2020-03-23 03:45:00|69686.3|69657.8|69704.5|69681.2|69707.8|69683.7|69667.8|69644.8|800
1584935400000|2020-03-23 03:50:00|69704.8|69680.9|69693.7|69671.4|69715.1|69690|69675.8|69651.9|803
1584935700000|2020-03-23 03:55:00|69693.1|69670.8|69701.5|69675.3|69712.4|69688|69686.8|69666.1|741
1584936000000|2020-03-23 04:00:00|69701|69675.8|69632.5|69605.5|69701.6|69676.7|69612.4|69587.6|783
1584936300000|2020-03-23 04:05:00|69631.1|69605.6|69614.4|69590.3|69658.9|69631.1|69600.5|69576.3|818
1584936600000|2020-03-23 04:10:00|69616.9|69592.7|69573.4|69549|69620.2|69593.1|69566.9|69542.6|792
1584936900000|2020-03-23 04:15:00|69573.8|69549.2|69572.2|69548.4|69585.4|69563.8|69570|69547|624
1584937200000|2020-03-23 04:20:00|69572.7|69548.7|69580.3|69556.1|69587.7|69566.8|69566.7|69545.4|709
1584937500000|2020-03-23 04:25:00|69578.6|69556.5|69572.5|69551.6|69588.1|69567.2|69568.9|69547|594
1584937800000|2020-03-23 04:30:00|69572.6|69551.4|69602|69579.1|69604.6|69580.9|69566.3|69545.7|677
1584938100000|2020-03-23 04:35:00|69601.9|69579.5|69599.6|69578.2|69606.6|69583.2|69591|69568.9|736
1584938400000|2020-03-23 04:40:00|69598.7|69578|69564.6|69540.3|69603.3|69582.9|69549.5|69529.5|737
1584938700000|2020-03-23 04:45:00|69566.1|69540.9|69592.5|69572.5|69593.5|69572.7|69564.8|69540.6|755
1584939000000|2020-03-23 04:50:00|69592.4|69572.4|69566.5|69545.5|69603.2|69582.6|69564.3|69544.3|721
1584939300000|2020-03-23 04:55:00|69564.9|69544.9|69554|69534|69572.3|69550.7|69545.3|69525.3|750
1584939600000|2020-03-23 05:00:00|69553.1|69533.1|69559.9|69539.7|69569.8|69548.8|69546.4|69525.9|778
1584939900000|2020-03-23 05:05:00|69559.7|69539.6|69583|69557.6|69585.7|69561.7|69550.6|69530.4|745
1584940200000|2020-03-23 05:10:00|69583.1|69557.3|69552.4|69532.4|69603|69580.3|69547.9|69527.7|829
1584940500000|2020-03-23 05:15:00|69551.6|69531|69515.9|69495.7|69556.2|69536.2|69512.5|69492.5|783
1584940800000|2020-03-23 05:20:00|69515.8|69495|69508.4|69488.4|69517.5|69496.8|69493.2|69472.7|819
1584941100000|2020-03-23 05:25:00|69509|69487.9|69480.5|69460.5|69510.5|69489.1|69476.6|69456.6|711
1584941400000|2020-03-23 05:30:00|69480.6|69460.6|69473.3|69453.3|69484.5|69463.6|69464.1|69438.2|688
1584941700000|2020-03-23 05:35:00|69473.2|69453.2|69451|69430.1|69477.1|69454.5|69431.1|69406.1|747
1584942000000|2020-03-23 05:40:00|69452.3|69432.2|69488.2|69453|69499.1|69473.7|69452.2|69430.2|813
1584942300000|2020-03-23 05:45:00|69489|69452.8|69465.3|69437.1|69506.4|69476.5|69435.1|69408.5|782
1584942600000|2020-03-23 05:50:00|69465.4|69437.2|69464.8|69439.4|69483.1|69458.5|69456.4|69429.9|736
1584942900000|2020-03-23 05:55:00|69464.2|69439.1|69467.3|69446.4|69484.5|69455.2|69450.6|69429.8|686
1584943200000|2020-03-23 06:00:00|69467.8|69446|69420.4|69398.1|69472.3|69450.7|69412.4|69392.4|712
1584943500000|2020-03-23 06:05:00|69419.6|69398.5|69462.1|69441.6|69491.9|69469.5|69418.2|69396.7|709
1584943800000|2020-03-23 06:10:00|69462|69440.9|69471.9|69450.4|69509|69489|69461.5|69440.7|745
1584944100000|2020-03-23 06:15:00|69473.1|69453.1|69446.4|69423.6|69482.2|69459.7|69435.1|69414.1|758
1584944400000|2020-03-23 06:20:00|69450.7|69426|69410.4|69390.4|69455.4|69433.5|69410|69389.4|767
1584944700000|2020-03-23 06:25:00|69410.5|69390.5|69404.8|69383.5|69421.4|69398.4|69344.8|69319.9|800
1584945000000|2020-03-23 06:30:00|69405.5|69383.7|69457.1|69429.5|69476.3|69450|69403.7|69383.3|777
1584945300000|2020-03-23 06:35:00|69456|69429.1|69457.7|69424.5|69478.2|69444.8|69415.3|69383.4|738
1584945600000|2020-03-23 06:40:00|69456.8|69425.9|69456.1|69426.2|69467.8|69436.5|69436.4|69408.1|737
1584945900000|2020-03-23 06:45:00|69456.4|69426.1|69546|69516.7|69557|69527.3|69450.5|69419.7|715
1584946200000|2020-03-23 06:50:00|69546.1|69516.3|69690.1|69657.1|69695.3|69666.4|69545|69515.2|831
1584946500000|2020-03-23 06:55:00|69690.7|69656.9|69496.7|69461.2|69691.6|69663.2|69492.1|69459.8|812
1584946800000|2020-03-23 07:00:00|69497.8|69461.8|69507.8|69487.8|69554.1|69524.2|69464|69438.6|849
1584947100000|2020-03-23 07:05:00|69509.4|69488.4|69592.3|69572.3|69594.5|69574.5|69493.5|69473.5|841
1584947400000|2020-03-23 07:10:00|69593.5|69571.6|69611.1|69590.1|69619.4|69599.4|69552.8|69531.9|834
1584947700000|2020-03-23 07:15:00|69611.5|69588.3|69602.2|69582.2|69628.4|69608.4|69567.5|69547.2|829
1584948000000|2020-03-23 07:20:00|69602|69582|69612.8|69592.8|69638.7|69618.7|69582.2|69560.6|831
1584948300000|2020-03-23 07:25:00|69616.1|69596.1|69634.8|69613.2|69644.2|69624.2|69581.5|69560.7|783
1584948600000|2020-03-23 07:30:00|69634|69613.5|69634.8|69614.8|69670.2|69650.2|69599.9|69579.2|837
1584948900000|2020-03-23 07:35:00|69636|69616|69654.2|69631.9|69679.5|69659.5|69629.1|69609.1|803
1584949200000|2020-03-23 07:40:00|69656.6|69635.5|69750.9|69730.9|69751.1|69730.9|69651.7|69630.5|756
1584949500000|2020-03-23 07:45:00|69753.4|69733.4|69747.7|69727.7|69794.8|69774.8|69721.4|69701.4|754
1584949800000|2020-03-23 07:50:00|69747.6|69727.6|69779.8|69757.9|69817.2|69794.4|69741.9|69721|776
1584950100000|2020-03-23 07:55:00|69779.6|69757.7|69858.3|69838.3|69884.7|69859.4|69779.3|69757.7|801
1584950400000|2020-03-23 08:00:00|69857.5|69836.5|69851.3|69827.6|69879.8|69859.8|69823.1|69803.1|813
1584950700000|2020-03-23 08:05:00|69850.9|69824.8|69900.9|69873|69915|69878.2|69826.8|69804.9|841
1584951000000|2020-03-23 08:10:00|69904.4|69872.6|69889|69865.9|69906.4|69883.4|69851.8|69827.8|826
1584951300000|2020-03-23 08:15:00|69889.8|69865.8|69857.4|69836.8|69896.9|69876.9|69839.8|69819.8|765
1584951600000|2020-03-23 08:20:00|69857.9|69837.9|69795|69774.5|69859|69837.9|69772.4|69750.5|812
1584951900000|2020-03-23 08:25:00|69795.7|69774.4|69806.2|69783.3|69816.7|69792.5|69768.9|69747.6|808
1584952200000|2020-03-23 08:30:00|69805.8|69782.9|69821.5|69801.5|69833.3|69811.1|69786.3|69765.6|835
1584952500000|2020-03-23 08:35:00|69823.5|69803.1|69778.9|69758.9|69863.6|69843.2|69776.4|69756|826
1584952800000|2020-03-23 08:40:00|69779.2|69759.2|69785.9|69765.9|69797.7|69775.8|69761.9|69741.4|764
1584953100000|2020-03-23 08:45:00|69786.6|69766.6|69811.8|69789.7|69821.9|69800.1|69775.8|69753.4|837
1584953400000|2020-03-23 08:50:00|69811.5|69790.5|69779.2|69756.9|69823.2|69802.6|69768.8|69748.2|826
1584953700000|2020-03-23 08:55:00|69778.9|69756.7|69771|69751|69804.7|69783.5|69760.3|69740.3|771
1584954000000|2020-03-23 09:00:00|69772.7|69752.7|69810.5|69790.5|69815.2|69795.2|69771.3|69751.3|782
1584954300000|2020-03-23 09:05:00|69813.4|69793.4|69826|69799.7|69857.7|69835.6|69774.3|69752.4|812
1584954600000|2020-03-23 09:10:00|69823.2|69798.3|69850.4|69830.4|69855.7|69835.3|69806.9|69785.8|806
1584954900000|2020-03-23 09:15:00|69850.6|69830.6|69848.8|69828.8|69869.9|69846.5|69824.7|69804.7|802
1584955200000|2020-03-23 09:20:00|69853.8|69833.8|69905.1|69885.1|69911.8|69891.8|69849.2|69829.2|800
1584955500000|2020-03-23 09:25:00|69907.6|69887.6|69896|69876|69932.6|69912.6|69887.4|69867.4|753
1584955800000|2020-03-23 09:30:00|69896.5|69876.5|69952.9|69931.7|69981.8|69961.8|69887.8|69867.8|786
1584956100000|2020-03-23 09:35:00|69957.2|69935|69961.2|69939.8|69989.6|69964.7|69911.9|69891.9|828
1584956400000|2020-03-23 09:40:00|69957.9|69936.4|69957.3|69936.7|69987.3|69967.3|69947.1|69927.1|818
1584956700000|2020-03-23 09:45:00|69958.2|69936.8|69980.2|69960.2|69992.8|69972.8|69951.9|69931.2|711
1584957000000|2020-03-23 09:50:00|69980|69960|69944.2|69924.2|69980|69960|69917.6|69897.6|748
1584957300000|2020-03-23 09:55:00|69944|69924|69933.2|69913.2|69960.1|69940.1|69914|69894|753
1584957600000|2020-03-23 10:00:00|69930.4|69910.4|69989.4|69969.4|69993.7|69973.7|69926.3|69906.3|782
1584957900000|2020-03-23 10:05:00|69985.6|69965.6|69957.7|69937.7|70018.9|69998.9|69955.7|69935.7|785
1584958200000|2020-03-23 10:10:00|69957.5|69937.5|69956.9|69936.9|69975.8|69955.8|69938.6|69918.6|734
1584958500000|2020-03-23 10:15:00|69956.5|69936.5|69997.2|69977.2|70024|70004|69956.5|69936.5|719
1584958800000|2020-03-23 10:20:00|69997.6|69977.6|69986|69966|70015.7|69995.7|69983.5|69963.5|706
1584959100000|2020-03-23 10:25:00|69983.7|69963.7|69996|69976|70020.8|70000.8|69983.7|69963.7|730
1584959400000|2020-03-23 10:30:00|69995.8|69975.8|69965.5|69945.5|69997.6|69977.6|69947.7|69927.7|709
1584959700000|2020-03-23 10:35:00|69965.6|69945.6|70020|70000|70026.6|70006.6|69933.7|69913.7|752
1584960000000|2020-03-23 10:40:00|70026.1|70006.1|69999.3|69979.3|70033.9|70013.9|69975.1|69955.1|756
1584960300000|2020-03-23 10:45:00|69999.6|69979.6|69950.2|69930.2|70005.4|69985.4|69947.1|69927.1|731
1584960600000|2020-03-23 10:50:00|69950.9|69930.9|69917.8|69897.8|69952.4|69932.4|69881.8|69861.8|760
1584960900000|2020-03-23 10:55:00|69918.4|69898.4|69878|69858|69921.2|69901.2|69825.4|69805.4|789
1584961200000|2020-03-23 11:00:00|69878.2|69858.2|69854.4|69834.4|69908.9|69888.9|69836.3|69816.3|805
1584961500000|2020-03-23 11:05:00|69858.4|69838.4|69840.6|69820.6|69892.4|69872.4|69832.6|69812.6|768
1584961800000|2020-03-23 11:10:00|69840.4|69820.4|69940.1|69920.1|69942.8|69922.8|69840.4|69820.4|758
1584962100000|2020-03-23 11:15:00|69940.4|69920.4|69917.9|69897.9|69998.2|69978.2|69917.9|69897.9|785
1584962400000|2020-03-23 11:20:00|69918.6|69898.6|69981.1|69961.1|69981.7|69961.7|69902|69882|767
1584962700000|2020-03-23 11:25:00|69982.4|69962.4|70001.3|69981.3|70009.4|69989.4|69961.2|69941.2|763
1584963000000|2020-03-23 11:30:00|69998.2|69978.2|69975.7|69955.7|70012.4|69992.4|69974.8|69954.8|728
1584963300000|2020-03-23 11:35:00|69976.2|69956.2|69929.1|69909.1|70001|69981|69918.5|69898.5|757
1584963600000|2020-03-23 11:40:00|69929.8|69909.8|69979.2|69959.2|69985.1|69965.1|69918.4|69898.4|768
1584963900000|2020-03-23 11:45:00|69982|69962|70044|70024|70046.4|70026.4|69979.4|69959.4|711
1584964200000|2020-03-23 11:50:00|70044.2|70024.2|69979.6|69959.6|70044.2|70024.2|69961.1|69941.1|751
1584964500000|2020-03-23 11:55:00|69982|69962|69923.6|69903.6|69990.3|69970.3|69921.4|69901.6|761
1584964800000|2020-03-23 12:00:00|69925|69905|69629.9|69603.8|69936.9|69916.9|69629.9|69603.8|854
1584965100000|2020-03-23 12:05:00|69627.7|69599.6|69534.7|69514.7|69650.3|69626.2|69520.7|69500.1|852
1584965400000|2020-03-23 12:10:00|69534|69514|69510.7|69490.6|69609.5|69589.1|69504.6|69484.6|849
1584965700000|2020-03-23 12:15:00|69505.9|69485.9|69357.1|69337.1|69549.8|69529.8|69267.4|69247.4|843
1584966000000|2020-03-23 12:20:00|69382.3|69358.1|69288.7|69268.7|69386.6|69366.2|69226|69202.6|846
1584966300000|2020-03-23 12:25:00|69289.3|69269.3|69343.2|69320.1|69345.5|69322.2|69168.2|69148.2|834
1584966600000|2020-03-23 12:30:00|69344.1|69324.1|69472.5|69450.6|69485.4|69464.7|69305.3|69285.3|843
1584966900000|2020-03-23 12:35:00|69473.2|69452.1|69424.1|69404.1|69570.1|69550.1|69398.5|69378.4|845
1584967200000|2020-03-23 12:40:00|69424.4|69404.4|69424|69404|69451.5|69431.5|69322.8|69302.8|835
1584967500000|2020-03-23 12:45:00|69426.8|69406.8|69422.2|69402.2|69519.5|69499.5|69397.9|69377.9|838
1584967800000|2020-03-23 12:50:00|69423.8|69403.8|69317.8|69297.8|69453.1|69433.1|69234.3|69214.2|834
1584968100000|2020-03-23 12:55:00|69314.9|69294.9|69312.9|69292.9|69329|69309|69271.1|69251.1|827
1584968400000|2020-03-23 13:00:00|69314.8|69294.8|69254.9|69234.9|69341.2|69322.4|69201.8|69181.8|824
1584968700000|2020-03-23 13:05:00|69252.9|69232.9|69363|69343|69371.5|69351.5|69247.9|69227.9|828
1584969000000|2020-03-23 13:10:00|69361.4|69341.4|69292.6|69272.6|69396.6|69376.6|69287.6|69267.6|825
1584969300000|2020-03-23 13:15:00|69290.8|69270.8|69286.2|69266.2|69308.6|69288.6|69242.5|69222.5|801
1584969600000|2020-03-23 13:20:00|69285.1|69265.1|69430.6|69410.6|69460.4|69440.4|69285.1|69265.1|807
1584969900000|2020-03-23 13:25:00|69432.9|69412.9|69454.7|69434.7|69481.3|69461.3|69384.7|69364.7|821
1584970200000|2020-03-23 13:30:00|69456.6|69436.6|69408.7|69384.2|69489.3|69469.3|69385.3|69365.3|835
1584970500000|2020-03-23 13:35:00|69405.8|69378.6|69560.4|69538.3|69560.4|69540|69403.9|69377.8|835
1584970800000|2020-03-23 13:40:00|69560.9|69540.5|69412|69381|69596.1|69576.1|69409.3|69378.6|849
1584971100000|2020-03-23 13:45:00|69421.9|69385.2|69365.6|69345.6|69424.9|69397.6|69282.8|69262.8|822
1584971400000|2020-03-23 13:50:00|69366|69346|69335.1|69315.1|69414|69394|69301.9|69281.9|806
1584971700000|2020-03-23 13:55:00|69335.5|69315.5|69212.5|69192.5|69340.1|69320.1|69134.7|69114.7|806
1584972000000|2020-03-23 14:00:00|69218.5|69198.5|69279.7|69259.7|69303.2|69283.2|69218.5|69198.5|800
1584972300000|2020-03-23 14:05:00|69279.2|69259.2|69295.7|69275.7|69300.3|69280.3|69173.7|69153.7|780
1584972600000|2020-03-23 14:10:00|69297.8|69277.8|69274|69254|69335.3|69315.3|69273.3|69253.3|714
1584972900000|2020-03-23 14:15:00|69274.7|69254.7|69348.1|69326.5|69354.6|69334.6|69260.2|69240.2|743
1584973200000|2020-03-23 14:20:00|69346.2|69325.5|69348.9|69328.9|69406.4|69386.4|69274.4|69253.2|790
1584973500000|2020-03-23 14:25:00|69348.1|69328.1|69266.7|69246.7|69348.1|69328.1|69264.4|69243.2|807
1584973800000|2020-03-23 14:30:00|69267.3|69247.3|69187.9|69167.8|69283|69263|69163.7|69143.7|815
1584974100000|2020-03-23 14:35:00|69186.3|69166.3|69149.2|69129.2|69193.8|69173.5|69142|69122|772
1584974400000|2020-03-23 14:40:00|69149.9|69129.9|69159.3|69139.3|69193.8|69173.8|69060.3|69040.3|790
1584974700000|2020-03-23 14:45:00|69158.8|69138.8|69062.2|69042.2|69191|69170|69060.6|69040.6|789
1584975000000|2020-03-23 14:50:00|69060.8|69040.8|69146|69126|69148.6|69128.6|69007.1|68987.1|784
1584975300000|2020-03-23 14:55:00|69145.9|69125.9|69150|69130|69219.3|69199.3|69122.1|69102.1|797
1584975600000|2020-03-23 15:00:00|69150.1|69130.1|69154.9|69131|69206.4|69186.4|69095.3|69074.7|833
1584975900000|2020-03-23 15:05:00|69151|69130.6|69138.1|69117|69212.7|69191.9|69129.8|69106.8|854
1584976200000|2020-03-23 15:10:00|69142.3|69121.9|69184.6|69164.6|69207.2|69187.2|69121.8|69101.8|812
1584976500000|2020-03-23 15:15:00|69180.5|69160.5|69193.9|69173.9|69194.4|69174.4|69124|69104|822
1584976800000|2020-03-23 15:20:00|69194.2|69174.2|69177.3|69157.3|69234.3|69214.3|69146.4|69126.4|802
1584977100000|2020-03-23 15:25:00|69177.2|69157.2|69307.1|69287.1|69307.1|69287.1|69167|69147|801
1584977400000|2020-03-23 15:30:00|69307.2|69287.2|69367.6|69346.7|69380.1|69360.1|69271.5|69251.5|814
1584977700000|2020-03-23 15:35:00|69370.7|69350.7|69411.4|69391.4|69418.4|69398.4|69345.2|69325.2|806
1584978000000|2020-03-23 15:40:00|69410.9|69390.9|69436|69416|69464|69444|69394|69374|785
1584978300000|2020-03-23 15:45:00|69434.3|69414.3|69446.8|69426.4|69492.5|69470.4|69414|69394|831
1584978600000|2020-03-23 15:50:00|69446.9|69425.9|69445.4|69425.3|69478.7|69455.8|69413.7|69392|833
1584978900000|2020-03-23 15:55:00|69445.7|69425.7|69443.9|69423.9|69467.6|69447.6|69383.6|69360.5|828
1584979200000|2020-03-23 16:00:00|69440.6|69420.6|69436.6|69414.1|69472|69452|69383.8|69360.3|839
1584979500000|2020-03-23 16:05:00|69437.1|69414|69528.5|69505.6|69532|69511.1|69408.9|69388.9|823
1584979800000|2020-03-23 16:10:00|69527.4|69504.4|69553.1|69532.1|69596.6|69570.9|69474|69451.8|827
1584980100000|2020-03-23 16:15:00|69552.4|69532.4|69529.9|69509.9|69566.9|69546.9|69508.3|69485.6|794
1584980400000|2020-03-23 16:20:00|69530.2|69510.2|69571.5|69550.2|69618.2|69597.4|69509.1|69487.9|823
1584980700000|2020-03-23 16:25:00|69566.5|69546.5|69590.1|69570.1|69615.7|69594.4|69530.6|69509|835
1584981000000|2020-03-23 16:30:00|69589.6|69568.3|69566.9|69544.1|69595.8|69575.8|69551.8|69529.4|842
1584981300000|2020-03-23 16:35:00|69566.2|69544.6|69661.4|69641.4|69669.2|69647.1|69558.8|69538.5|834
1584981600000|2020-03-23 16:40:00|69660.7|69640.7|69638.4|69617.3|69661.5|69641.5|69568.6|69547.3|828
1584981900000|2020-03-23 16:45:00|69638.6|69617.6|69599.6|69577.5|69673.2|69651|69575.8|69555.1|829
1584982200000|2020-03-23 16:50:00|69599.8|69579.5|69502.7|69481.3|69635.9|69614.8|69496|69473.2|837
1584982500000|2020-03-23 16:55:00|69501.6|69481.6|69500.2|69480.2|69515.5|69493.7|69453.6|69433.4|832
1584982800000|2020-03-23 17:00:00|69500|69480|69437.6|69415.8|69515.9|69495|69405.3|69380.5|823
1584983100000|2020-03-23 17:05:00|69437.7|69415.2|69489.7|69469.7|69499.1|69479.1|69429.7|69409.7|832
1584983400000|2020-03-23 17:10:00|69489.5|69469.4|69449.4|69429.4|69492.4|69472.2|69449.4|69429.4|820
1584983700000|2020-03-23 17:15:00|69449.8|69429.8|69435.1|69415.1|69472.6|69451.7|69402.8|69382.4|821
1584984000000|2020-03-23 17:20:00|69436.5|69415.6|69368.2|69348.2|69471.4|69447|69365.3|69345.2|832
1584984300000|2020-03-23 17:25:00|69368.1|69348.1|69371.9|69347.3|69377.4|69356.7|69302.3|69282|836
1584984600000|2020-03-23 17:30:00|69371.4|69348.5|69325.7|69305.7|69412.9|69390.8|69323.7|69303.6|845
1584984900000|2020-03-23 17:35:00|69327.4|69307.4|69373.3|69352.3|69396|69374.9|69307.4|69286.2|849
1584985200000|2020-03-23 17:40:00|69372.4|69350.4|69369.5|69347.9|69387.6|69364.3|69336.1|69314.2|833
1584985500000|2020-03-23 17:45:00|69368.8|69347.7|69319.9|69297.9|69373.9|69353.4|69314.3|69293.2|831
1584985800000|2020-03-23 17:50:00|69320.1|69298.9|69424.6|69402.9|69428.6|69403|69305.2|69284.6|817
1584986100000|2020-03-23 17:55:00|69430.1|69407.3|69484.6|69461.9|69499.9|69477.3|69423.5|69401.1|848
1584986400000|2020-03-23 18:00:00|69481.5|69458.1|69551.1|69526.6|69561.1|69534.2|69477.9|69456.3|826
1584986700000|2020-03-23 18:05:00|69545.6|69521.8|69558.8|69533.8|69564.7|69541.4|69504.9|69482.6|846
1584987000000|2020-03-23 18:10:00|69553.5|69530.4|69494.2|69471.8|69557|69531.1|69487.2|69466.6|810
1584987300000|2020-03-23 18:15:00|69496.9|69475.9|69526.8|69506.8|69528|69508|69461.1|69441.1|781
1584987600000|2020-03-23 18:20:00|69527|69507|69477.9|69454.4|69536|69516|69471.1|69444.9|778
1584987900000|2020-03-23 18:25:00|69477.5|69454.6|69471.6|69443.8|69488.9|69463|69450.4|69426.2|812
1584988200000|2020-03-23 18:30:00|69469.3|69441.5|69497.3|69472.7|69548.1|69517.9|69463|69436.8|846
1584988500000|2020-03-23 18:35:00|69496.5|69472.9|69597.6|69576.4|69607.2|69584.4|69494.9|69470.8|836
1584988800000|2020-03-23 18:40:00|69597.5|69577.5|69590.6|69570.6|69639.7|69619|69566.8|69546.8|811
1584989100000|2020-03-23 18:45:00|69583|69563|69601.4|69581.4|69629.4|69608|69577.2|69557.2|776
1584989400000|2020-03-23 18:50:00|69601.7|69581.7|69577|69557|69615.7|69592.9|69564|69543.2|801
1584989700000|2020-03-23 18:55:00|69579.9|69559.9|69593.2|69570.2|69625.8|69605.8|69540.4|69520.4|792
1584990000000|2020-03-23 19:00:00|69588.4|69568.4|69588.7|69568.7|69606.2|69585.6|69569.1|69547.5|747
1584990300000|2020-03-23 19:05:00|69589.9|69569.9|69595|69575|69603.3|69582.4|69571|69551|689
1584990600000|2020-03-23 19:10:00|69594.9|69574.9|69552.5|69526.1|69599.5|69579.5|69551|69524.9|777
1584990900000|2020-03-23 19:15:00|69551.1|69531.1|69553|69530.4|69558.8|69535.3|69513.1|69487.8|798
1584991200000|2020-03-23 19:20:00|69553.3|69530.8|69533.5|69513.5|69562.4|69540.9|69500.9|69472.8|763
1584991500000|2020-03-23 19:25:00|69532.2|69512.2|69520.8|69500.8|69542.4|69519.8|69481|69458.4|749
1584991800000|2020-03-23 19:30:00|69519.6|69499.6|69555.2|69530.7|69566.4|69543.3|69515.7|69489.5|794
1584992100000|2020-03-23 19:35:00|69554.6|69534.6|69542.7|69522.7|69567.1|69540.8|69522.3|69501.8|800
1584992400000|2020-03-23 19:40:00|69543.5|69523.5|69474.7|69454.7|69564.7|69542.5|69473.2|69453.2|793
1584992700000|2020-03-23 19:45:00|69475.3|69455.3|69530.8|69510.8|69530.8|69510.8|69464.3|69444.3|790
1584993000000|2020-03-23 19:50:00|69531.5|69511.5|69618.1|69598.1|69632.1|69611.6|69531.5|69511.5|817
1584993300000|2020-03-23 19:55:00|69618.8|69598.8|69634.1|69614.1|69645.4|69623|69600.3|69580.3|781
1584993600000|2020-03-23 20:00:00|69633.3|69613.3|69567.6|69547.6|69636.2|69613.9|69564.3|69538.8|487
1584993900000|2020-03-23 20:05:00|69568.5|69548.5|69602.4|69582.4|69607|69582.4|69557.4|69529.5|346
1584994200000|2020-03-23 20:10:00|69600.6|69580.6|69669.5|69631.5|69670.2|69639.8|69585|69557.6|548
1584994500000|2020-03-23 20:15:00|69669.4|69630.7|69641.4|69621.4|69675|69646.7|69628.9|69593.6|724
1584994800000|2020-03-23 20:20:00|69642.8|69622.8|69649.6|69618.9|69691.6|69651.2|69640.5|69616.2|608
1584995100000|2020-03-23 20:25:00|69648.5|69616.9|69645.6|69625.6|69668.5|69642.9|69606.4|69583.1|724
1584995400000|2020-03-23 20:30:00|69646.2|69623.9|69619.6|69590.3|69657.3|69631.9|69611.6|69589|628
1584995700000|2020-03-23 20:35:00|69618|69593.1|69637.3|69612.4|69650|69624.4|69612.4|69589.9|663
1584996000000|2020-03-23 20:40:00|69637.7|69611.7|69627.8|69601.8|69639.2|69613.1|69616.1|69593.5|616
1584996300000|2020-03-23 20:45:00|69626.7|69601|69637.9|69612.2|69649.4|69624|69619.2|69594.8|584
1584996600000|2020-03-23 20:50:00|69637.5|69612.5|69651.6|69627.8|69667.8|69640.6|69633|69607.3|632
1584996900000|2020-03-23 20:55:00|69654.6|69622.5|69663.9|69593.9|69683.5|69628.4|69650.7|69587.2|556
1584997200000|2020-03-23 21:00:00|69692.7|69622.7|69666.6|69596.6|69692.7|69622.7|69665.3|69595.3|38
1584997500000|2020-03-23 21:05:00|69675.8|69605.8|69665.9|69595.9|69690.2|69620.2|69587|69517|84
1584997800000|2020-03-23 21:10:00|69664.3|69594.3|69688.1|69618.1|69689.7|69619.7|69640.7|69570.7|91
1584998100000|2020-03-23 21:15:00|69688.2|69618.2|69653.7|69583.7|69705.7|69635.7|69652.7|69582.7|130
1584998400000|2020-03-23 21:20:00|69662.5|69592.5|69671.5|69601.5|69698.2|69628.2|69583.3|69513.3|109
1584998700000|2020-03-23 21:25:00|69640.5|69570.5|69633.5|69563.5|69671.5|69601.5|69609.8|69539.8|118
1584999000000|2020-03-23 21:30:00|69641|69571|69641.8|69571.8|69669.7|69599.7|69615.1|69557.4|109
1584999300000|2020-03-23 21:35:00|69657|69587|69666.7|69596.7|69671.7|69601.7|69641.5|69571.5|78
1584999600000|2020-03-23 21:40:00|69642.5|69572.5|69654|69584|69666.8|69596.8|69636.4|69566.7|234
1584999900000|2020-03-23 21:45:00|69658.5|69588.5|69649.4|69579.4|69668.2|69598.2|69632.9|69562.9|236
1585000200000|2020-03-23 21:50:00|69649.9|69579.9|69655|69585|69660.1|69590.1|69646.4|69576.4|134
1585000500000|2020-03-23 21:55:00|69655.1|69585.1|69649|69579|69663.8|69593.8|69648.9|69578.9|133
1585000800000|2020-03-23 22:00:00|69646|69576|69632|69577.2|69679.5|69609.5|69608.3|69552.4|275
1585001100000|2020-03-23 22:05:00|69625.6|69555.6|69590.3|69538|69640|69580|69576.2|69523.6|337
1585001400000|2020-03-23 22:10:00|69586.8|69533.9|69533.8|69467.9|69587.5|69535.7|69501.7|69451.7|360
1585001700000|2020-03-23 22:15:00|69511.3|69465.4|69510.7|69452|69540|69487|69489.8|69439.9|347
1585002000000|2020-03-23 22:20:00|69510.5|69451.1|69511.8|69461.3|69530|69471|69493|69440|222
1585002300000|2020-03-23 22:25:00|69506|69474|69492.7|69455|69530|69487.7|69484.8|69446.8|382
1585002600000|2020-03-23 22:30:00|69490.3|69452.5|69510.9|69459.9|69532.9|69490|69483.4|69447.8|441
1585002900000|2020-03-23 22:35:00|69509.1|69460.8|69497.6|69464.7|69525|69481|69491.1|69449.9|462
1585003200000|2020-03-23 22:40:00|69498.5|69466.1|69482|69449.9|69515|69473|69480.9|69440.9|498
1585003500000|2020-03-23 22:45:00|69482.4|69447.7|69530.7|69495.7|69550|69510.3|69481.1|69441.3|511
1585003800000|2020-03-23 22:50:00|69531.9|69498.1|69535|69503|69545|69503|69512.2|69481|414
1585004100000|2020-03-23 22:55:00|69535.4|69500.9|69535|69494|69545|69505|69513.6|69476.9|458
1585004400000|2020-03-23 23:00:00|69520|69490|69526.7|69484|69545|69502.6|69506.8|69465.4|688
1585004700000|2020-03-23 23:05:00|69520.3|69479.3|69522.9|69484.4|69540|69498.6|69507.9|69474.3|693
1585005000000|2020-03-23 23:10:00|69524.3|69485.5|69514.6|69473|69540|69494.5|69483.8|69449.2|539
1585005300000|2020-03-23 23:15:00|69509.6|69467.5|69514.9|69469|69525|69481.3|69494.1|69458.7|565
1585005600000|2020-03-23 23:20:00|69515|69460.5|69454.2|69413.5|69515|69471.4|69451.5|69412|762
1585005900000|2020-03-23 23:25:00|69452.8|69421.7|69445.2|69397.9|69462.9|69427.1|69423.4|69381.9|695
1585006200000|2020-03-23 23:30:00|69442|69399.2|69416.8|69372.2|69444.1|69400.6|69400.4|69358.7|765
1585006500000|2020-03-23 23:35:00|69416.4|69371.9|69421.3|69379.4|69428.2|69381.1|69413.5|69367.5|755
1585006800000|2020-03-23 23:40:00|69421.7|69379.7|69414.6|69377.3|69434.8|69394.6|69409.8|69370.2|755
1585007100000|2020-03-23 23:45:00|69414.8|69373.6|69418.2|69384.5|69421.2|69386.4|69409.1|69367.5|682
1585007400000|2020-03-23 23:50:00|69418.7|69385.1|69404|69363.7|69418.7|69385.1|69400.8|69358.1|685
1585007700000|2020-03-23 23:55:00|69404.3|69360.6|69404.5|69364.2|69407.9|69368.9|69398.6|69356.4|713
1585008000000|2020-03-24 00:00:00|69401.3|69369.5|69407.6|69368.5|69408.1|69374.1|69396.2|69360.1|674
1585008300000|2020-03-24 00:05:00|69407.2|69368|69373|69329.7|69409.9|69374.2|69365.6|69323.4|753
1585008600000|2020-03-24 00:10:00|69373.5|69329.6|69407.4|69369.3|69408.2|69372|69358.9|69323|760
1585008900000|2020-03-24 00:15:00|69407.2|69368.2|69460.5|69420.3|69478.5|69435.4|69405.8|69365.4|779
1585009200000|2020-03-24 00:20:00|69460.1|69420.5|69413.4|69375.4|69482.3|69438.1|69409.8|69373.2|735
1585009500000|2020-03-24 00:25:00|69415|69375.8|69411.7|69372.8|69431.7|69392.7|69404.7|69367.6|744
1585009800000|2020-03-24 00:30:00|69412.5|69372.7|69382.4|69343.2|69414.3|69376.1|69372.7|69333.4|734
1585010100000|2020-03-24 00:35:00|69383|69343.9|69322.2|69281.8|69385.4|69346.5|69319.1|69279.1|766
1585010400000|2020-03-24 00:40:00|69322|69281.7|69340|69296.6|69345.6|69298.7|69310.1|69271.8|793
1585010700000|2020-03-24 00:45:00|69339.3|69295.2|69298.6|69255.4|69345|69303.2|69294.2|69253.3|756
1585011000000|2020-03-24 00:50:00|69298.5|69255.3|69098.4|69067.8|69307.8|69264.9|69095.1|69067.8|823
1585011300000|2020-03-24 00:55:00|69098.2|69072.4|69178.6|69152.6|69179|69152.6|69084|69055|840
1585011600000|2020-03-24 01:00:00|69177.3|69148.6|69126.2|69101.1|69184.2|69156.8|69110.4|69078.5|831
1585011900000|2020-03-24 01:05:00|69126.5|69101.9|69066.4|69037.7|69127.6|69102.3|69044.7|69016|821
1585012200000|2020-03-24 01:10:00|69066.3|69038.8|69064.2|69037.8|69074.8|69043.6|69006.9|68979.9|819
1585012500000|2020-03-24 01:15:00|69063.9|69037.4|69044.2|69015.1|69064|69037.7|69030.2|68998.7|760
1585012800000|2020-03-24 01:20:00|69043.7|69015.2|69109.8|69081.9|69140.1|69106.2|69035|69007.5|754
1585013100000|2020-03-24 01:25:00|69105.1|69075.7|69127.3|69096.6|69128.4|69097.3|69078.3|69052.9|768
1585013400000|2020-03-24 01:30:00|69127.7|69096|69104.3|69081.7|69143.7|69113.1|69088|69058.7|756
1585013700000|2020-03-24 01:35:00|69102.6|69075|69153.5|69120|69157.3|69124.7|69086.1|69061.7|763
1585014000000|2020-03-24 01:40:00|69152.4|69117|69223.6|69194.1|69234.8|69204.8|69130.6|69102|828
1585014300000|2020-03-24 01:45:00|69224.1|69195.7|69194.9|69169.7|69228.9|69200.4|69186.4|69161.2|782
1585014600000|2020-03-24 01:50:00|69195.4|69170.1|69178.6|69155.9|69200.5|69173.1|69172.9|69146|725
1585014900000|2020-03-24 01:55:00|69178.8|69155.6|69184.5|69156.6|69200.6|69174.2|69128.4|69101.6|770
1585015200000|2020-03-24 02:00:00|69185|69158.4|69164|69131.5|69193|69169.1|69150.1|69127.1|764
1585015500000|2020-03-24 02:05:00|69164.9|69130.9|69086.7|69058|69169.1|69135.8|69083.4|69048.8|793
1585015800000|2020-03-24 02:10:00|69084.8|69057.1|69057|69030.2|69086.6|69057.6|69034.6|69007.8|788
1585016100000|2020-03-24 02:15:00|69057.3|69030.3|69016|68990.8|69067.7|69040.1|69004.3|68977.9|760
1585016400000|2020-03-24 02:20:00|69016.1|68991|69018.7|68995.9|69048.8|69025.2|68988.4|68965.8|767
1585016700000|2020-03-24 02:25:00|69018.3|68995.5|69044.2|69019.8|69055.8|69029.5|69018.3|68994.3|729
1585017000000|2020-03-24 02:30:00|69044|69019.1|69067.8|69041.4|69082.2|69056.5|69044|69018.6|728
1585017300000|2020-03-24 02:35:00|69065.7|69045.7|69063.4|69037.3|69072|69045.7|69041.2|69013.8|657
1585017600000|2020-03-24 02:40:00|69063.1|69037|69052.8|69025|69063.1|69037|69027.3|69003.4|769
1585017900000|2020-03-24 02:45:00|69052.7|69033|69110.2|69082.5|69129.2|69104|69052.7|69029.2|755
1585018200000|2020-03-24 02:50:00|69109.9|69083|69053.6|69029.2|69110.5|69084.6|69051.5|69027.4|731
1585018500000|2020-03-24 02:55:00|69054.3|69029.4|69034.3|69008.5|69093.3|69066.6|69015|68990.5|793
1585018800000|2020-03-24 03:00:00|69033.9|69008|69057.9|69031.7|69070.2|69045|69033.9|69007.5|722
1585019100000|2020-03-24 03:05:00|69057.4|69031.3|69054.3|69025.6|69094.5|69065.2|69050.7|69024.4|652
1585019400000|2020-03-24 03:10:00|69054.6|69025.9|69030.4|69003.9|69054.8|69026.4|68997.3|68971.9|754
1585019700000|2020-03-24 03:15:00|69029.1|69004.8|69093.6|69060.8|69105.7|69073|69022|68997.5|758
1585020000000|2020-03-24 03:20:00|69092.7|69061.2|69138.9|69098.2|69172.8|69140.4|69086|69054.4|791
1585020300000|2020-03-24 03:25:00|69138|69098.5|69156.1|69120.4|69180.6|69146.6|69127.3|69092.4|804
1585020600000|2020-03-24 03:30:00|69152|69118.1|69138.6|69104.8|69163|69128.7|69126.9|69092.9|762
1585020900000|2020-03-24 03:35:00|69140.3|69103.2|69115.7|69079.2|69154.2|69120.9|69107.2|69072|766
1585021200000|2020-03-24 03:40:00|69114.8|69079.3|69139.1|69096.3|69146.1|69108.8|69096|69061.2|738
1585021500000|2020-03-24 03:45:00|69139.9|69097.9|69139.3|69104.6|69146|69111.6|69104.1|69065.6|785
1585021800000|2020-03-24 03:50:00|69139|69104.5|69117.5|69087.7|69139.2|69105.1|69113.5|69084.8|716
1585022100000|2020-03-24 03:55:00|69117.2|69087.5|69128.4|69094.5|69138.6|69106.6|69095.3|69062.7|718
1585022400000|2020-03-24 04:00:00|69129.1|69094.1|69110.5|69077.3|69134.6|69097.9|69073|69038.6|737
1585022700000|2020-03-24 04:05:00|69109.5|69076|69098.6|69063.4|69121.4|69086|69085.7|69052.3|751
1585023000000|2020-03-24 04:10:00|69098.8|69063.1|69111.6|69080.4|69130.9|69096.4|69097.2|69062.5|715
1585023300000|2020-03-24 04:15:00|69111.3|69080.8|69155.3|69113.2|69166.3|69126.6|69110.6|69080.5|780
1585023600000|2020-03-24 04:20:00|69155.4|69113.4|69152|69112.2|69168.5|69126.1|69140.6|69101.9|789
1585023900000|2020-03-24 04:25:00|69152.2|69112.4|69158.7|69118.6|69164.2|69126.1|69132.2|69091|742
1585024200000|2020-03-24 04:30:00|69157.9|69118.5|69151|69109.1|69162|69123.5|69149.3|69108.4|603
1585024500000|2020-03-24 04:35:00|69151.4|69109.5|69151.2|69113.2|69161.5|69121.2|69142.8|69103.6|692
1585024800000|2020-03-24 04:40:00|69151.9|69112.9|69154.4|69112|69177.1|69137.7|69136.6|69099.9|730
1585025100000|2020-03-24 04:45:00|69154.2|69110.1|69169.2|69130.5|69177.3|69136.6|69148.5|69109.8|734
1585025400000|2020-03-24 04:50:00|69169.3|69131.1|69217.3|69187.8|69229.4|69190|69164.5|69125.2|753
1585025700000|2020-03-24 04:55:00|69219.6|69185.9|69232.4|69190.9|69245.9|69207.5|69210.6|69171.1|734
1585026000000|2020-03-24 05:00:00|69232.3|69191|69172|69144.2|69235.9|69192.4|69171|69143.7|713
1585026300000|2020-03-24 05:05:00|69170.9|69143.8|69157.8|69131|69175.1|69146.4|69151.4|69124.6|731
1585026600000|2020-03-24 05:10:00|69158.1|69131.1|69167.8|69139.2|69172.3|69143|69156.8|69130.4|677
1585026900000|2020-03-24 05:15:00|69168.1|69140.1|69185.1|69158.6|69202.3|69177|69164.9|69139.1|653
1585027200000|2020-03-24 05:20:00|69184.6|69162.4|69196.8|69167|69198.6|69170.5|69176.7|69150.6|571
1585027500000|2020-03-24 05:25:00|69197|69166.8|69215.8|69188.1|69221.9|69197|69196.5|69166.7|605
1585027800000|2020-03-24 05:30:00|69216.8|69188.4|69286.9|69259.1|69296.8|69271.6|69210.1|69184.4|775
1585028100000|2020-03-24 05:35:00|69287.7|69259|69268.9|69239.4|69295.7|69268.5|69255.3|69225.5|811
1585028400000|2020-03-24 05:40:00|69268.8|69239.6|69272|69244.1|69291.5|69264.2|69262.9|69237.1|731
1585028700000|2020-03-24 05:45:00|69273|69242.9|69292.7|69263.5|69292.7|69265.1|69258.3|69230.9|756
1585029000000|2020-03-24 05:50:00|69291.6|69266.3|69286.6|69258.9|69293|69267|69259.6|69232.3|769
1585029300000|2020-03-24 05:55:00|69287.6|69258.7|69281.1|69251.4|69299.7|69272.2|69263.9|69231.1|734
1585029600000|2020-03-24 06:00:00|69279.6|69250.9|69249.4|69223.1|69287.9|69261.2|69218.4|69190.3|847
1585029900000|2020-03-24 06:05:00|69249.8|69222.7|69261.8|69236.1|69282.6|69256.9|69238.6|69214.6|847
1585030200000|2020-03-24 06:10:00|69263|69237.5|69274|69248.3|69294.1|69268.3|69244|69217.3|782
1585030500000|2020-03-24 06:15:00|69272.5|69247.7|69245.7|69218.5|69288.7|69257.8|69228.8|69198.7|846
1585030800000|2020-03-24 06:20:00|69250.4|69216|69211.7|69175.4|69272.5|69239.8|69208.7|69172.2|812
1585031100000|2020-03-24 06:25:00|69212.1|69175.5|69179.3|69146.9|69221.3|69186.6|69172.1|69141|837
1585031400000|2020-03-24 06:30:00|69179.4|69147.8|69137.3|69111.6|69188.4|69153|69121.8|69092.4|827
1585031700000|2020-03-24 06:35:00|69137.7|69110.4|69086.8|69058.7|69152.8|69125.7|69086.8|69058.7|836
1585032000000|2020-03-24 06:40:00|69085.7|69056.5|69060.4|69040.2|69117.2|69085|69059.7|69034.8|782
1585032300000|2020-03-24 06:45:00|69061.8|69041.4|68780.4|68760.4|69069.2|69041.4|68778.9|68755|800
1585032600000|2020-03-24 06:50:00|68777.7|68757.5|68804.2|68774.3|68889.3|68863.7|68729.1|68697.5|826
1585032900000|2020-03-24 06:55:00|68796.3|68774.6|68928.8|68908.8|68960.1|68934.7|68781.5|68751|796
1585033200000|2020-03-24 07:00:00|68930|68906|68929.9|68909.9|68983.5|68963.2|68913|68893|827
1585033500000|2020-03-24 07:05:00|68935|68915|68965|68942|68981.2|68960.9|68904.4|68879.8|792
1585033800000|2020-03-24 07:10:00|68964.9|68941.4|69010.8|68990.8|69014.2|68994.2|68956.1|68936.1|789
1585034100000|2020-03-24 07:15:00|69012.6|68992.6|68945.4|68925.4|69013.6|68993.6|68937.3|68917.3|793
1585034400000|2020-03-24 07:20:00|68946.7|68926.7|68915|68895|68965.1|68945.1|68904|68884|766
1585034700000|2020-03-24 07:25:00|68910|68889.2|68862.6|68842.6|68921.5|68901.2|68849.1|68829.1|791
1585035000000|2020-03-24 07:30:00|68861.8|68841.8|68954.4|68934.4|68960.3|68940.3|68861.3|68841.3|781
1585035300000|2020-03-24 07:35:00|68953.8|68933.8|68951.1|68931.1|68986|68966|68947|68927|749
1585035600000|2020-03-24 07:40:00|68952.1|68932.1|68953.6|68933.6|68981.2|68961.2|68925|68905|765
1585035900000|2020-03-24 07:45:00|68945.2|68925.2|68902|68882|68956.5|68936.5|68891.4|68871.4|748
1585036200000|2020-03-24 07:50:00|68899.6|68879.6|68942.7|68922.7|68968.3|68948.3|68875.1|68855.1|789
1585036500000|2020-03-24 07:55:00|68942.3|68922.3|68956.1|68936.1|68968.3|68948.3|68921|68901|781
1585036800000|2020-03-24 08:00:00|68957.6|68937.6|68936.8|68916.8|69011|68991|68926.9|68906.9|783
1585037100000|2020-03-24 08:05:00|68937.1|68917.1|68916.5|68896.5|68937.5|68917.5|68889.5|68869.5|743
1585037400000|2020-03-24 08:10:00|68916.7|68896.7|68974.8|68905.8|68974.8|68944.3|68900.5|68880.5|746
1585037700000|2020-03-24 08:15:00|68970.3|68912.7|68921.8|68897.4|68979.8|68959.8|68853.1|68828.9|791
1585038000000|2020-03-24 08:20:00|68920.7|68898.5|68907.5|68886.7|68945.4|68924.1|68873.9|68853.9|763
1585038300000|2020-03-24 08:25:00|68907.9|68887.2|69004|68959.5|69026.8|69006.8|68907.9|68887.2|800
1585038600000|2020-03-24 08:30:00|69005.5|68958|68909.7|68889.7|69013.5|68989.2|68909.5|68889.5|797
1585038900000|2020-03-24 08:35:00|68909.9|68889.9|68925.1|68905.1|68967.7|68947.3|68886.7|68866.7|809
1585039200000|2020-03-24 08:40:00|68925|68904.1|68998.9|68977.5|69003.6|68983.4|68901.6|68881.6|750
1585039500000|2020-03-24 08:45:00|68998.7|68977.6|69071.1|69051.1|69087.4|69067.4|68996.9|68976.7|769
1585039800000|2020-03-24 08:50:00|69071.5|69051.5|69084.2|69063.2|69113|69093|69071.5|69051.5|712
1585040100000|2020-03-24 08:55:00|69084.6|69063.5|69003.5|68974.1|69085.4|69065.4|68994.2|68971.5|794
1585040400000|2020-03-24 09:00:00|69002.7|68972|69023.8|68999.4|69073.3|69046.2|68964.7|68940.2|817
1585040700000|2020-03-24 09:05:00|69023.9|68999.1|69014.6|68991.9|69041.6|69015.7|68985.9|68963.2|775
1585041000000|2020-03-24 09:10:00|69013.1|68988|69012.2|68992.2|69028.7|69006.2|68978.8|68956.4|720
1585041300000|2020-03-24 09:15:00|69011.9|68991.9|69050.7|69030.7|69053.6|69033.6|68999.9|68979.9|712
1585041600000|2020-03-24 09:20:00|69051|69031|69013.4|68993.4|69051|69031|68976.9|68956.9|742
1585041900000|2020-03-24 09:25:00|69013|68993|68990.2|68970.2|69013.1|68993.1|68942.7|68922.7|753
1585042200000|2020-03-24 09:30:00|68991.4|68971.4|68970.7|68950.7|69009.2|68989.2|68954.7|68934.7|779
1585042500000|2020-03-24 09:35:00|68971.6|68951.6|68962.1|68942.1|69042.3|69022.3|68952.5|68932.5|726
1585042800000|2020-03-24 09:40:00|68961.7|68941.7|68944.5|68924.5|68989.4|68969.4|68944.4|68924.4|697
1585043100000|2020-03-24 09:45:00|68944.8|68924.8|68849.9|68829.9|68947.1|68927.1|68824.4|68804.4|755
1585043400000|2020-03-24 09:50:00|68849.8|68829.8|68850.6|68830.6|68874.8|68854.8|68827.5|68807.5|705
1585043700000|2020-03-24 09:55:00|68849.4|68829.4|68810.1|68790.1|68855|68835|68785.9|68765.9|755
1585044000000|2020-03-24 10:00:00|68809.9|68789.9|68758.2|68738.2|68841.5|68821.5|68740.4|68720.4|716
1585044300000|2020-03-24 10:05:00|68758.3|68738.3|68785|68765|68828.3|68808.3|68735.9|68715.9|756
1585044600000|2020-03-24 10:10:00|68784.3|68764.3|68700.8|68680.8|68784.3|68764.3|68648.2|68613.7|776
1585044900000|2020-03-24 10:15:00|68700.5|68680.5|68733.1|68709.6|68735.6|68715.6|68699.2|68679.2|723
1585045200000|2020-03-24 10:20:00|68729.7|68708.7|68728.9|68708.9|68758.7|68738.7|68679.8|68659.8|678
1585045500000|2020-03-24 10:25:00|68728.1|68708.1|68731.4|68711.4|68750.6|68730.6|68702.9|68682.9|685
1585045800000|2020-03-24 10:30:00|68731.7|68711.7|68794.3|68774.3|68825.6|68805.6|68728|68708|708
1585046100000|2020-03-24 10:35:00|68793.4|68773.4|68742.3|68722.3|68793.4|68773.4|68717.8|68697.8|743
1585046400000|2020-03-24 10:40:00|68741.1|68721.1|68812.3|68792.3|68825.5|68805.5|68737.7|68717.7|724
1585046700000|2020-03-24 10:45:00|68812.4|68792.4|68803.7|68783.7|68818.9|68798.9|68745.2|68725.2|692
1585047000000|2020-03-24 10:50:00|68802.9|68782.9|68680.8|68660.8|68826.2|68806.2|68674.5|68654.5|732
1585047300000|2020-03-24 10:55:00|68681.5|68661.5|68631.8|68611.8|68701.3|68681.3|68613.5|68593.5|761
1585047600000|2020-03-24 11:00:00|68630.7|68610.7|68601.2|68581.2|68658.9|68638.9|68597.6|68577.6|744
1585047900000|2020-03-24 11:05:00|68601|68581|68631.2|68611.2|68654.6|68634.6|68593|68573|729
1585048200000|2020-03-24 11:10:00|68632.1|68609.5|68687|68667|68695.1|68675.1|68629.5|68608.1|722
1585048500000|2020-03-24 11:15:00|68686.8|68666.8|68693.9|68673.9|68761.3|68741.3|68685.3|68665.3|727
1585048800000|2020-03-24 11:20:00|68694.1|68674.1|68787.7|68767.7|68804.4|68784.4|68685.3|68665.3|790
1585049100000|2020-03-24 11:25:00|68789.4|68768|68769.6|68749.6|68818.3|68798.3|68767.4|68746.8|744
1585049400000|2020-03-24 11:30:00|68769.2|68749.2|68717.3|68697.3|68773.3|68753.3|68705.7|68685.7|743
1585049700000|2020-03-24 11:35:00|68717.6|68697.6|68773.4|68753.4|68777.2|68757.2|68713.6|68693.6|737
1585050000000|2020-03-24 11:40:00|68773.9|68753.9|68827.5|68807.5|68841.3|68821.3|68763.3|68743.3|678
1585050300000|2020-03-24 11:45:00|68826.2|68806.2|68767.2|68747.2|68826.2|68806.2|68749.7|68729.7|728
1585050600000|2020-03-24 11:50:00|68768|68748|68714.4|68694.4|68784.6|68764.6|68706.3|68686.3|718
1585050900000|2020-03-24 11:55:00|68714.3|68694.3|68740.4|68720.4|68748.9|68728.9|68674.5|68654.5|762
1585051200000|2020-03-24 12:00:00|68739.6|68719.6|68794.2|68774.2|68804.5|68784.5|68719.7|68699.7|832
1585051500000|2020-03-24 12:05:00|68794.8|68774.8|68884.9|68863.6|68916.3|68891.3|68780.1|68760.1|837
1585051800000|2020-03-24 12:10:00|68883.3|68862|68951.5|68928|68967.4|68945.8|68861.1|68837.7|839
1585052100000|2020-03-24 12:15:00|68952.1|68927.6|68980.2|68960.2|69032.5|69012.5|68940.3|68919|814
1585052400000|2020-03-24 12:20:00|68979.2|68959.2|69035.7|69015.7|69065.8|69045.8|68979.2|68959.2|815
1585052700000|2020-03-24 12:25:00|69034.3|69014.3|68999.8|68979.8|69063.3|69043.3|68993.3|68973.3|808
1585053000000|2020-03-24 12:30:00|69004.8|68984.8|69046.7|69026.7|69048.7|69028.7|68950.4|68930.4|816
1585053300000|2020-03-24 12:35:00|69048|69028|68953.4|68933.4|69064.3|69044.3|68933.9|68913.9|806
1585053600000|2020-03-24 12:40:00|68954|68934|68971.5|68950.1|69001.7|68981.7|68929.4|68909.4|822
1585053900000|2020-03-24 12:45:00|68970.9|68949.2|69005|68984.8|69014.7|68994.7|68956.8|68936.8|791
1585054200000|2020-03-24 12:50:00|69005.2|68988|69029.3|69009.3|69052.3|69032.3|68985.1|68965.1|783
1585054500000|2020-03-24 12:55:00|69029.2|69009.2|69003.9|68983.9|69071.7|69051.7|68978.6|68958.6|815
1585054800000|2020-03-24 13:00:00|69003.3|68983.3|68979.2|68959.2|69053.5|69033.5|68968.8|68948.8|804
1585055100000|2020-03-24 13:05:00|68979.5|68959.5|68930.2|68910.2|69021.1|69001.1|68913.2|68893.2|780
1585055400000|2020-03-24 13:10:00|68925.6|68905.6|68872.9|68852.9|68925.6|68905.6|68837.2|68817.2|790
1585055700000|2020-03-24 13:15:00|68874.2|68854.2|68833.8|68813.8|68886|68866|68806.9|68786.9|800
1585056000000|2020-03-24 13:20:00|68835.3|68815.3|68870.7|68850.7|68940.5|68920.5|68833.8|68813.8|791
1585056300000|2020-03-24 13:25:00|68870.5|68850.5|68863.3|68843.3|68957.9|68937.9|68837.3|68817.3|773
1585056600000|2020-03-24 13:30:00|68867.3|68847.3|68934.2|68914.2|68947.7|68927.7|68864.9|68844.9|801
1585056900000|2020-03-24 13:35:00|68935.5|68915.5|69125.4|69105.4|69128.4|69108.4|68925.4|68905.4|820
1585057200000|2020-03-24 13:40:00|69129.9|69109.9|69166.1|69125.4|69218|69198|69063.2|69043.2|840
1585057500000|2020-03-24 13:45:00|69167.5|69125.9|69006.7|68986.7|69176.5|69154.3|69002.3|68982.3|828
1585057800000|2020-03-24 13:50:00|69003.8|68983.8|69018.8|68998.8|69056|69036|68982.4|68962.4|817
1585058100000|2020-03-24 13:55:00|69018.2|68998.2|69067.3|69038.8|69147.7|69127.7|69005.1|68985.1|802
1585058400000|2020-03-24 14:00:00|69069.3|69038.6|69054|69034|69098.3|69078.3|69017.4|68997.4|812
1585058700000|2020-03-24 14:05:00|69049.6|69029.6|69021.9|69001.9|69098.7|69078.7|69017.3|68997.3|798
1585059000000|2020-03-24 14:10:00|69019.5|68999.5|69116.7|69096.7|69130.1|69110.1|69010.2|68990.2|802
1585059300000|2020-03-24 14:15:00|69115.7|69095.7|69110.9|69090.9|69139.5|69119.5|69060.3|69040.3|790
1585059600000|2020-03-24 14:20:00|69111|69091|69124.3|69104.3|69147.9|69127.9|69093.5|69073.5|807
1585059900000|2020-03-24 14:25:00|69122.1|69102.1|69247.4|69227.4|69247.6|69227.6|69119.9|69099.9|808
1585060200000|2020-03-24 14:30:00|69244.6|69224.6|69300.3|69280.3|69337.8|69317.8|69194.2|69174.2|815
1585060500000|2020-03-24 14:35:00|69308.7|69288.7|69302.5|69282.5|69332.3|69312.3|69274.6|69254.6|806
1585060800000|2020-03-24 14:40:00|69297.6|69277.6|69206.3|69186.3|69321.7|69301.7|69201.2|69181.2|812
1585061100000|2020-03-24 14:45:00|69208.4|69188.4|69242.7|69222.7|69248.1|69228.1|69179.9|69159.9|784
1585061400000|2020-03-24 14:50:00|69242.4|69222.4|69172.7|69152.7|69245|69225|69167.1|69147.1|808
1585061700000|2020-03-24 14:55:00|69170.7|69150.7|69238.5|69218.5|69248|69228|69158.2|69138.2|781
1585062000000|2020-03-24 15:00:00|69238.6|69218.6|69257.7|69237.7|69283.7|69265.1|69232.3|69212.3|787
1585062300000|2020-03-24 15:05:00|69258.1|69238.1|69314.8|69294.8|69332.3|69312.3|69258.1|69238.1|788
1585062600000|2020-03-24 15:10:00|69314.7|69294.7|69260.5|69240.5|69328.9|69309.8|69252.3|69232.3|781
1585062900000|2020-03-24 15:15:00|69259.9|69239.9|69218.6|69198.6|69305.2|69285.2|69216.3|69196.3|776
1585063200000|2020-03-24 15:20:00|69218.8|69198.8|69170.4|69150.4|69236.9|69216.9|69154.6|69134.6|769
1585063500000|2020-03-24 15:25:00|69170.6|69150.6|69193|69173|69206.4|69186.4|69135.7|69115.7|782
1585063800000|2020-03-24 15:30:00|69193.1|69173.1|69205.7|69185.7|69257.9|69237.9|69168|69148|791
1585064100000|2020-03-24 15:35:00|69205.4|69185.4|69318.8|69298.8|69322.6|69302.6|69199.3|69179.3|808
1585064400000|2020-03-24 15:40:00|69337.1|69317.1|69286.2|69266.2|69340.9|69320.9|69276.2|69256.2|796
1585064700000|2020-03-24 15:45:00|69291|69271|69251.7|69231.7|69297.7|69277.7|69200.1|69180.1|798
1585065000000|2020-03-24 15:50:00|69252.1|69232.1|69235.7|69215.7|69275.5|69255.5|69177.2|69157.2|806
1585065300000|2020-03-24 15:55:00|69236.1|69216.1|69185.8|69165.8|69266.5|69246.5|69142.6|69122.6|813
1585065600000|2020-03-24 16:00:00|69186.2|69166.2|69110|69090|69212.2|69192.2|69091.7|69071.7|810
1585065900000|2020-03-24 16:05:00|69109.2|69089.2|69087.1|69067.1|69118.8|69098.8|69024.3|69004.3|791
1585066200000|2020-03-24 16:10:00|69086|69066|69114.7|69094.7|69133.8|69113.8|69036.1|69016.1|777
1585066500000|2020-03-24 16:15:00|69114.5|69094.5|69161|69141|69170.7|69150.7|69087|69067|800
1585066800000|2020-03-24 16:20:00|69163.5|69143.5|69181.6|69154.7|69205.4|69184.9|69150|69130|809
1585067100000|2020-03-24 16:25:00|69181|69153.9|69231.4|69209|69249.7|69229.7|69158.1|69132|836
1585067400000|2020-03-24 16:30:00|69231.2|69209.3|69234.7|69214.7|69253.7|69233.7|69168.6|69148.5|817
1585067700000|2020-03-24 16:35:00|69240.1|69220.1|69252.7|69227.5|69257.4|69237.4|69220.9|69198.2|822
1585068000000|2020-03-24 16:40:00|69252.3|69227|69288.4|69268.4|69330|69299|69250.8|69227|802
1585068300000|2020-03-24 16:45:00|69288.3|69268.3|69258|69230.5|69291.8|69271.8|69219.3|69197.3|826
1585068600000|2020-03-24 16:50:00|69258.3|69230.4|69197.8|69177.8|69263.2|69243.2|69174.2|69153.9|799
1585068900000|2020-03-24 16:55:00|69198.1|69178.1|69197.3|69177.3|69211.5|69191.5|69163|69143|763
1585069200000|2020-03-24 17:00:00|69198.1|69178.1|69259|69239|69305|69285|69183.7|69163.6|789
1585069500000|2020-03-24 17:05:00|69258.9|69238.9|69189.6|69169.6|69273|69253|69184.7|69164.7|798
1585069800000|2020-03-24 17:10:00|69191.7|69171.7|69226.1|69206.1|69228.1|69208.1|69177.1|69157.1|735
1585070100000|2020-03-24 17:15:00|69226.2|69206.2|69259.8|69239.8|69262.5|69242.5|69225.4|69205.4|692
1585070400000|2020-03-24 17:20:00|69259.6|69239.6|69274.2|69254.2|69286.3|69266.3|69254.5|69234.5|731
1585070700000|2020-03-24 17:25:00|69273.1|69253.1|69342.1|69322.1|69343.5|69323.5|69273.1|69253.1|780
1585071000000|2020-03-24 17:30:00|69341.2|69321.2|69291.7|69271.7|69373.6|69353.6|69291.5|69271.5|768
1585071300000|2020-03-24 17:35:00|69293.5|69273.5|69353.4|69333.4|69353.8|69333.8|69275.6|69255.6|707
1585071600000|2020-03-24 17:40:00|69350.2|69330.2|69407|69387|69434.3|69414.3|69340.9|69320.9|744
1585071900000|2020-03-24 17:45:00|69407.6|69387.6|69396.3|69376.3|69425.6|69405.6|69351.4|69331.4|719
1585072200000|2020-03-24 17:50:00|69395.3|69375.3|69401|69381|69419.6|69399.6|69390.7|69370.7|672
1585072500000|2020-03-24 17:55:00|69400.8|69380.8|69414.6|69394.6|69435.2|69415.2|69386.8|69366.8|708
1585072800000|2020-03-24 18:00:00|69412.9|69392.9|69408.1|69388.1|69434.9|69414.9|69400|69380|763
1585073100000|2020-03-24 18:05:00|69408.5|69388.5|69429.6|69409.6|69447.5|69427.5|69405.3|69385.3|748
1585073400000|2020-03-24 18:10:00|69429.7|69409.7|69397.3|69377.3|69443.6|69423.6|69395.4|69375.4|714
1585073700000|2020-03-24 18:15:00|69398.4|69378.4|69378.2|69358.2|69400.2|69380.2|69363.7|69343.7|747
1585074000000|2020-03-24 18:20:00|69378.9|69358.9|69354.2|69334.2|69379.2|69359.2|69338.7|69318.7|748
1585074300000|2020-03-24 18:25:00|69354.4|69334.4|69329.1|69309.1|69376.5|69356.5|69324.8|69304.8|753
1585074600000|2020-03-24 18:30:00|69329|69309|69344.3|69324.3|69347.2|69327.2|69311.3|69291.3|778
1585074900000|2020-03-24 18:35:00|69344.5|69324.5|69413.6|69393.6|69432.3|69411.8|69343.4|69323.4|772
1585075200000|2020-03-24 18:40:00|69411.7|69391.7|69420.3|69399.2|69433.6|69413.6|69405.1|69385.1|735
1585075500000|2020-03-24 18:45:00|69414.4|69394.4|69438.7|69418.7|69458.2|69437.6|69412.4|69392.4|716
1585075800000|2020-03-24 18:50:00|69439|69419|69428.2|69407.2|69454.7|69431.5|69422.6|69402.2|729
1585076100000|2020-03-24 18:55:00|69430.6|69410.1|69398.1|69378.1|69446.9|69425.5|69387.7|69367.7|793
1585076400000|2020-03-24 19:00:00|69402.5|69382.5|69455.8|69435.8|69457.2|69437.2|69399.5|69379.5|766
1585076700000|2020-03-24 19:05:00|69449.3|69429.3|69450.5|69430.5|69455.8|69435.8|69426.9|69406.9|740
1585077000000|2020-03-24 19:10:00|69450.7|69430.7|69506.2|69481|69508.3|69481|69441.4|69421.4|779
1585077300000|2020-03-24 19:15:00|69506.1|69480.7|69496.4|69473.3|69513.1|69487.9|69494|69470.7|780
1585077600000|2020-03-24 19:20:00|69497.1|69473.5|69509.3|69487.8|69510.7|69487.9|69471.4|69451|801
1585077900000|2020-03-24 19:25:00|69508.6|69484.9|69500.8|69480.8|69516.4|69493.5|69495.2|69475.2|726
1585078200000|2020-03-24 19:30:00|69500.7|69480.7|69469.7|69443.6|69501.7|69481.7|69467.3|69440.2|744
1585078500000|2020-03-24 19:35:00|69469.8|69443.7|69442.7|69420.2|69485|69459.5|69424.6|69400|767
1585078800000|2020-03-24 19:40:00|69442.6|69419.8|69439.1|69414.3|69472.6|69447|69436.1|69412.7|758
1585079100000|2020-03-24 19:45:00|69438.9|69414.2|69456.2|69431.6|69487.6|69461|69434.7|69409.4|788
1585079400000|2020-03-24 19:50:00|69456.7|69429.4|69400.7|69375.7|69469.5|69444.4|69399.2|69372|804
1585079700000|2020-03-24 19:55:00|69400.5|69376.6|69314.4|69294.4|69402.9|69377.7|69299.2|69279.2|786
1585080000000|2020-03-24 20:00:00|69315.1|69295.1|69310.3|69290.3|69326.8|69306.8|69292.1|69272.1|643
1585080300000|2020-03-24 20:05:00|69310.6|69290.6|69319.2|69299.2|69322.5|69302.5|69296.8|69276.8|545
1585080600000|2020-03-24 20:10:00|69319.5|69299.5|69341.6|69321.6|69342.2|69322.2|69314|69294|490
1585080900000|2020-03-24 20:15:00|69341.4|69321.4|69331.4|69311.4|69353.6|69333.1|69327.5|69307.5|469
1585081200000|2020-03-24 20:20:00|69331.1|69311.1|69320|69300|69331.8|69311.8|69311|69291|482
1585081500000|2020-03-24 20:25:00|69319.6|69299.6|69284.9|69255.7|69323|69301.6|69282.5|69254.4|562
1585081800000|2020-03-24 20:30:00|69283.7|69256.8|69248.6|69220|69288.3|69257.9|69212.3|69185.5|657
1585082100000|2020-03-24 20:35:00|69250.2|69219.9|69257|69230.1|69271.1|69237.5|69244.9|69213.9|572
1585082400000|2020-03-24 20:40:00|69256.1|69231.3|69257.3|69227.7|69292.8|69261.3|69256|69227.4|561
1585082700000|2020-03-24 20:45:00|69256.4|69228.1|69181.2|69143.5|69271.8|69230.9|69174.9|69136.3|652
1585083000000|2020-03-24 20:50:00|69180.6|69144.3|69163.9|69136|69207.7|69171.1|69153.7|69124|656
1585083300000|2020-03-24 20:55:00|69165.2|69136.6|69237.5|69178.6|69256.3|69195.3|69161.7|69122.3|556
1585083600000|2020-03-24 21:00:00|69231.3|69184.5|69314.1|69245.1|69336.4|69276.7|69220.8|69166.5|153
1585083900000|2020-03-24 21:05:00|69313.7|69244.7|69334.2|69265.2|69366.2|69307.6|69284.9|69215.9|292
1585084200000|2020-03-24 21:10:00|69326.3|69257.3|69270.1|69207.3|69368.6|69308.2|69240.8|69171.8|309
1585084500000|2020-03-24 21:15:00|69269.2|69207.4|69244.2|69175.2|69271|69211|69234.3|69165.3|205
1585084800000|2020-03-24 21:20:00|69234.3|69165.3|69229.8|69160.8|69256.7|69187.7|69212.1|69143.1|201
1585085100000|2020-03-24 21:25:00|69228.6|69159.6|69252.2|69183.2|69256.8|69187.8|69224.3|69155.3|252
1585085400000|2020-03-24 21:30:00|69249.7|69180.7|69254.2|69185.2|69262.9|69193.9|69239.2|69170.2|180
1585085700000|2020-03-24 21:35:00|69249.6|69180.6|69251.3|69182.3|69277.1|69208.1|69233.2|69164.2|270
1585086000000|2020-03-24 21:40:00|69256.8|69187.8|69237.4|69168.4|69256.8|69187.8|69228.1|69159.1|273
1585086300000|2020-03-24 21:45:00|69238.1|69169.1|69290.7|69221.7|69322.4|69257|69229.3|69160.3|424
1585086600000|2020-03-24 21:50:00|69291.7|69222.7|69251.8|69182.8|69297.5|69228.5|69246.8|69177.8|331
1585086900000|2020-03-24 21:55:00|69250.1|69181.1|69255|69186|69274.8|69205.8|69250.1|69181.1|297
1585087200000|2020-03-24 22:00:00|69258.9|69189.9|69208.3|69154.7|69274|69205|69192.6|69146.2|598
1585087500000|2020-03-24 22:05:00|69208.4|69154.8|69175|69131.2|69217.2|69174.1|69172.2|69130.1|466
1585087800000|2020-03-24 22:10:00|69176.7|69129.3|69167.9|69125.7|69188.9|69145.5|69165.6|69116.5|415
1585088100000|2020-03-24 22:15:00|69167.1|69127.3|69166.9|69121.6|69175.6|69130|69155.3|69108.6|459
1585088400000|2020-03-24 22:20:00|69167|69121.5|69139.4|69092|69179|69130.8|69138.6|69087.2|398
1585088700000|2020-03-24 22:25:00|69139.1|69092.8|69108.4|69073.5|69140.6|69093.3|69097.5|69055.7|582
1585089000000|2020-03-24 22:30:00|69108.8|69069.5|69120.2|69075.9|69145.5|69099.4|69108.8|69065.4|488
1585089300000|2020-03-24 22:35:00|69120|69075.8|69086.9|69039.5|69122.9|69081.3|69069.7|69024.4|612
1585089600000|2020-03-24 22:40:00|69083.4|69042.9|69127.3|69073.9|69134.5|69088.6|69080.7|69036.7|684
1585089900000|2020-03-24 22:45:00|69126.1|69075.4|69087.5|69039.6|69140.7|69099.6|69082.5|69034.1|644
1585090200000|2020-03-24 22:50:00|69086.8|69039.9|69093.9|69045.2|69113.3|69062.4|69086.2|69039.9|613
1585090500000|2020-03-24 22:55:00|69097.2|69043.4|69081.2|69034.4|69097.2|69046.9|69055|69016.9|571
1585090800000|2020-03-24 23:00:00|69080.5|69032.8|69082.9|69051.9|69095.8|69056.8|69058.1|69018.3|622
1585091100000|2020-03-24 23:05:00|69085.1|69055.7|69059.3|69023|69090.9|69064.6|69038.1|69008.6|569
1585091400000|2020-03-24 23:10:00|69056.6|69023.8|69071.3|69032.8|69079.8|69044.6|69046.9|69010|528
1585091700000|2020-03-24 23:15:00|69073.1|69030.9|69067.3|69047.3|69073.1|69050.6|69056.9|69030.9|432
1585092000000|2020-03-24 23:20:00|69067.1|69047.1|69110.7|69090.7|69110.7|69090.7|69063.6|69040.6|597
1585092300000|2020-03-24 23:25:00|69110.6|69090.6|69144.8|69124.8|69148.8|69128.8|69109.1|69089.1|609
1585092600000|2020-03-24 23:30:00|69144.6|69124.6|69104.1|69084.1|69147.5|69127.5|69082.8|69061.7|671
1585092900000|2020-03-24 23:35:00|69105|69085|69109.3|69087.9|69119.5|69099.2|69094|69073.7|632
1585093200000|2020-03-24 23:40:00|69108.6|69087.6|69079.4|69059.4|69112.9|69092.9|69075.6|69053.6|649
1585093500000|2020-03-24 23:45:00|69079.6|69059.6|69085.9|69059.1|69100.4|69069.7|69079.6|69053.8|521
1585093800000|2020-03-24 23:50:00|69089.3|69056.3|69095.2|69060.7|69102.7|69067|69069.4|69039|569
1585094100000|2020-03-24 23:55:00|69095.1|69060.8|69155.9|69126.8|69161.6|69129.9|69084.6|69055.2|766
1585094400000|2020-03-25 00:00:00|69157.6|69125.8|69202.3|69166.5|69234.4|69193.1|69131.1|69097.5|823
1585094700000|2020-03-25 00:05:00|69203.3|69167.2|69196.5|69160.2|69203.8|69167.2|69158|69122.5|804
1585095000000|2020-03-25 00:10:00|69196.4|69159.1|69197.3|69161.9|69202.7|69167.5|69169.6|69132.4|767
1585095300000|2020-03-25 00:15:00|69197.1|69161|69165.7|69130.4|69200|69162.5|69153.2|69115|770
1585095600000|2020-03-25 00:20:00|69165.6|69130.3|69206.6|69171.4|69208.1|69174.5|69148|69110.5|738
1585095900000|2020-03-25 00:25:00|69205.9|69172.5|69207.7|69175.7|69228.6|69193.7|69196.4|69162.5|754
1585096200000|2020-03-25 00:30:00|69208.8|69175.4|69253.9|69220|69278.5|69243.5|69196.7|69160.8|776
1585096500000|2020-03-25 00:35:00|69253.8|69219.5|69265.7|69231.6|69285|69247.4|69243.2|69204.3|786
1585096800000|2020-03-25 00:40:00|69265.4|69231.7|69259.2|69225.4|69279.1|69244.7|69237|69203.1|746
1585097100000|2020-03-25 00:45:00|69259.5|69225.6|69224.3|69190.4|69264.3|69230.9|69218.7|69183.2|729
1585097400000|2020-03-25 00:50:00|69224.7|69190.1|69236.7|69197.4|69409.2|69369.4|69222.2|69188.4|850
1585097700000|2020-03-25 00:55:00|69238.6|69190|69234.6|69199.5|69302|69266.3|69222.5|69175.1|833
1585098000000|2020-03-25 01:00:00|69234.3|69199.3|69198.2|69178.2|69256.7|69231.1|69197.5|69176.9|809
1585098300000|2020-03-25 01:05:00|69198.3|69178.3|69181.8|69144.4|69201.1|69178.3|69164.5|69142.5|788
1585098600000|2020-03-25 01:10:00|69181.9|69145.1|69184.9|69147.2|69203.8|69174.4|69162.7|69130|824
1585098900000|2020-03-25 01:15:00|69183|69147.3|69230|69195.2|69233.5|69196.9|69170.9|69135.3|781
1585099200000|2020-03-25 01:20:00|69230.4|69195.3|69198.5|69166.1|69248.3|69213.3|69194.3|69160.1|751
1585099500000|2020-03-25 01:25:00|69195.8|69164.3|69171.7|69138.9|69198.9|69166.6|69150.8|69116.5|776
1585099800000|2020-03-25 01:30:00|69171.6|69138.8|69166.3|69134|69200.1|69163.4|69162.9|69129.9|789
1585100100000|2020-03-25 01:35:00|69167|69134.3|69167.6|69136.7|69202.8|69169.6|69162.5|69130.2|771
1585100400000|2020-03-25 01:40:00|69167.9|69137.1|69162|69127.6|69188.4|69151.1|69157.7|69124.6|710
1585100700000|2020-03-25 01:45:00|69161.8|69127.4|69127.2|69097.8|69169.7|69135.2|69127.2|69096.3|763
1585101000000|2020-03-25 01:50:00|69127|69097.4|69135.5|69098.8|69144.1|69107.2|69122.7|69089.3|775
1585101300000|2020-03-25 01:55:00|69135.7|69098.5|69115.7|69078.1|69136.9|69101.7|69100.1|69064|772
1585101600000|2020-03-25 02:00:00|69115.4|69078.5|69134.3|69097.5|69150.1|69113.3|69109.8|69070.7|799
1585101900000|2020-03-25 02:05:00|69133.6|69098.2|69119.2|69082.6|69144.1|69104.1|69111.2|69074.3|728
1585102200000|2020-03-25 02:10:00|69118.6|69082|69139.8|69102.7|69141.1|69104.9|69108.1|69072.4|733
1585102500000|2020-03-25 02:15:00|69140.1|69102.9|69137.6|69098.1|69144.2|69107.6|69104.9|69066.4|716
1585102800000|2020-03-25 02:20:00|69138.6|69098.8|69122.8|69083.5|69139.4|69101.3|69103|69065.5|597
1585103100000|2020-03-25 02:25:00|69122.6|69082.6|69121|69080.8|69123.3|69087.8|69092.2|69056.4|678
1585103400000|2020-03-25 02:30:00|69119.7|69082.2|69123.1|69084.3|69138.8|69102|69117.9|69079.8|693
1585103700000|2020-03-25 02:35:00|69123.2|69085.2|69141.4|69104.1|69165.3|69125.7|69113.8|69074.5|728
1585104000000|2020-03-25 02:40:00|69142|69103.4|69131.2|69092.2|69142.9|69103.7|69111.2|69071.7|754
1585104300000|2020-03-25 02:45:00|69131.1|69091.7|69094.5|69058.4|69131.4|69093.5|69092.4|69056.5|747
1585104600000|2020-03-25 02:50:00|69094.8|69058.3|69077.4|69037.2|69097.1|69059.8|69062.5|69027.3|711
1585104900000|2020-03-25 02:55:00|69078.5|69036|69007|68970|69078.5|69038.6|69001.1|68968.8|727
1585105200000|2020-03-25 03:00:00|69008|68970.1|69052.5|69015.7|69071.2|69032.6|69007.8|68969.3|772
1585105500000|2020-03-25 03:05:00|69051.8|69015.3|69053.9|69012.5|69069.9|69032.3|69042.8|69003.1|795
1585105800000|2020-03-25 03:10:00|69053.5|69012.4|69094.1|69053.5|69094.8|69054.3|69047.5|69006.8|762
1585106100000|2020-03-25 03:15:00|69093.4|69054|69085.6|69043.2|69105.8|69065.9|69075.3|69034.8|761
1585106400000|2020-03-25 03:20:00|69085|69043.1|69085.9|69064.1|69106.3|69065.9|69076|69035|748
1585106700000|2020-03-25 03:25:00|69086.7|69064.7|69100.6|69080.5|69107.7|69082.8|69078.7|69057.7|778
1585107000000|2020-03-25 03:30:00|69101.3|69079.1|69091|69071|69103.4|69081.9|69086.9|69064.9|711
1585107300000|2020-03-25 03:35:00|69091.3|69071.3|69061.2|69031.4|69091.9|69071.9|69060.6|69029.1|620
1585107600000|2020-03-25 03:40:00|69055.2|69028.2|69059.5|69027.6|69072.9|69037|69036|69005.7|667
1585107900000|2020-03-25 03:45:00|69060.5|69027.5|69076.1|69044.8|69079.4|69048.1|69048.7|69016.3|724
1585108200000|2020-03-25 03:50:00|69074.4|69043.8|69105.9|69075.9|69112.9|69085.8|69069.7|69037.5|730
1585108500000|2020-03-25 03:55:00|69106.1|69073.9|69099.3|69068.3|69112.5|69082.6|69092|69065|760
1585108800000|2020-03-25 04:00:00|69099.6|69068.5|69104.5|69072.2|69111.6|69086.2|69094.6|69063.7|732
1585109100000|2020-03-25 04:05:00|69104.3|69072.4|69100.2|69069.3|69111.3|69084.1|69099.5|69067.8|683
1585109400000|2020-03-25 04:10:00|69101.1|69069.8|69108.9|69078.9|69110|69082.2|69094.4|69064.6|653
1585109700000|2020-03-25 04:15:00|69109|69079|69090.6|69060.8|69110.3|69085.5|69088.6|69055.6|681
1585110000000|2020-03-25 04:20:00|69090.2|69059.5|69092.6|69066.1|69098.6|69068.7|69071.2|69039|733
1585110300000|2020-03-25 04:25:00|69092.8|69064.8|69102.7|69074.2|69106.4|69078.5|69089.8|69061.3|626
1585110600000|2020-03-25 04:30:00|69102.1|69073.5|69109.9|69080.1|69112.7|69085.3|69102|69071.6|600
1585110900000|2020-03-25 04:35:00|69108.9|69080.4|69133.3|69102.2|69136.8|69103.5|69103.9|69072.6|679
1585111200000|2020-03-25 04:40:00|69133.2|69102.1|69126.3|69096.6|69136.8|69105.4|69107.4|69073|767
1585111500000|2020-03-25 04:45:00|69126.1|69095.3|69131.1|69093.1|69132.4|69099|69099.3|69077.4|775
1585111800000|2020-03-25 04:50:00|69131.4|69093.8|69105.4|69066.9|69131.7|69093.8|69102.6|69062.1|782
1585112100000|2020-03-25 04:55:00|69105.5|69067|69081.3|69039.3|69128.6|69091.6|69077.8|69036.8|784
1585112400000|2020-03-25 05:00:00|69081.6|69040.7|69149.6|69107.2|69155.1|69113.9|69068.1|69026.9|806
1585112700000|2020-03-25 05:05:00|69149|69107|69160.2|69121.1|69162.4|69123|69109.6|69067.7|763
1585113000000|2020-03-25 05:10:00|69160.3|69120.5|69130.4|69089.7|69165.2|69126.3|69110.7|69070.1|810
1585113300000|2020-03-25 05:15:00|69136.9|69095.1|69149.7|69111.7|69156.9|69118.6|69113.9|69075.5|780
1585113600000|2020-03-25 05:20:00|69149.5|69111.9|69170|69131.9|69204.1|69163.8|69149.5|69111.9|747
1585113900000|2020-03-25 05:25:00|69169.4|69132.3|69167.8|69130.7|69196.4|69158|69164.2|69126|763
1585114200000|2020-03-25 05:30:00|69168.1|69130.2|69134.1|69096.3|69168.1|69130.4|69132.3|69095.4|764
1585114500000|2020-03-25 05:35:00|69137.5|69101.1|69122|69086.6|69139.5|69101.6|69120.6|69085.1|697
1585114800000|2020-03-25 05:40:00|69119.2|69084.4|69107.1|69071.7|69136.7|69099.2|69105|69070|734
1585115100000|2020-03-25 05:45:00|69106.6|69071.5|69074.6|69039.4|69107.9|69072.1|69065.6|69030.6|683
1585115400000|2020-03-25 05:50:00|69074.1|69039.8|69100.6|69064.5|69104.3|69072.2|69074.1|69039.8|658
1585115700000|2020-03-25 05:55:00|69100.7|69064.2|69046.8|69009.5|69109.3|69074|69035.2|69001|725
1585116000000|2020-03-25 06:00:00|69045.1|69007.6|69025.3|68989.5|69067.8|69033.2|69012.7|68977.7|830
1585116300000|2020-03-25 06:05:00|69024.5|68989|69007.8|68976.1|69045|69011.2|69001.5|68967.9|798
1585116600000|2020-03-25 06:10:00|69009.4|68976.6|69032.6|68998.7|69048.1|69016.4|69002.6|68971.5|797
1585116900000|2020-03-25 06:15:00|69033|69000|69027.8|68995.3|69040.5|69007.5|69018|68985.7|766
1585117200000|2020-03-25 06:20:00|69028|68996|69027|68993.5|69039.3|69004.1|69013.9|68981|717
1585117500000|2020-03-25 06:25:00|69027.1|68993.8|69029.9|68996.7|69036.3|69004|69022.5|68990.4|702
1585117800000|2020-03-25 06:30:00|69029.6|68996.9|69031.6|69001|69039.6|69006.9|69004.4|68971.5|742
1585118100000|2020-03-25 06:35:00|69030.8|69000.8|69086.8|69055.4|69087.9|69055.4|69020.1|68989.2|779
1585118400000|2020-03-25 06:40:00|69086.6|69054.5|69080.1|69049.7|69088.1|69055.6|69042.7|69013.1|823
1585118700000|2020-03-25 06:45:00|69079.6|69049.3|69081.5|69048.8|69102.8|69072.5|69068.9|69040.3|716
1585119000000|2020-03-25 06:50:00|69082.3|69050.3|69094.2|69065|69101.1|69067.4|69072.3|69041.9|718
1585119300000|2020-03-25 06:55:00|69094.7|69064.7|69045.8|69009.9|69094.7|69065.9|69022.6|68997.1|781
1585119600000|2020-03-25 07:00:00|69043.1|69007|69015|68985.5|69072.1|69036.4|68993.9|68963.8|837
1585119900000|2020-03-25 07:05:00|69014.9|68985.4|69004.4|68976.7|69025.7|68997.7|68990.4|68966.2|797
1585120200000|2020-03-25 07:10:00|69005|68977.2|69007.3|68987.3|69010.9|68988.6|68989.6|68963.5|776
1585120500000|2020-03-25 07:15:00|69008.2|68982.9|68997.9|68977.9|69018.6|68995.1|68994.8|68972.7|789
1585120800000|2020-03-25 07:20:00|69000.5|68980.5|68999.1|68978.1|69012.5|68992.5|68993.6|68973.6|709
1585121100000|2020-03-25 07:25:00|69000|68978.2|69003.5|68981.4|69019.6|68999|68994.2|68974.2|740
1585121400000|2020-03-25 07:30:00|69003.7|68981.5|68994|68973.5|69017.9|68993.9|68993.5|68973.5|807
1585121700000|2020-03-25 07:35:00|68995.1|68974.5|68978.7|68958.7|68999.1|68978.7|68886.8|68866.4|830
1585122000000|2020-03-25 07:40:00|68977.8|68957.8|69016.9|68996.9|69023.3|69003.3|68968.4|68948.4|752
1585122300000|2020-03-25 07:45:00|69016.8|68996.8|69058.6|69038.6|69071.7|69051.7|69016.8|68996.8|730
1585122600000|2020-03-25 07:50:00|69053.3|69033.3|69017|68997|69057.2|69037.2|69000.9|68980.9|712
1585122900000|2020-03-25 07:55:00|69017.6|68997.6|69100.7|69080.7|69109|69089|69013.7|68993.7|757
1585123200000|2020-03-25 08:00:00|69100.6|69080.6|69124.9|69104.9|69190.9|69170.4|69065.8|69045.8|811
1585123500000|2020-03-25 08:05:00|69123.9|69103.9|69084.9|69064.9|69135.5|69115.5|69067.6|69047.6|803
1585123800000|2020-03-25 08:10:00|69082.8|69062.8|69110.1|69090.1|69129|69109|69082|69062|810
1585124100000|2020-03-25 08:15:00|69109.6|69089.6|69024.1|69004.1|69111.6|69091.6|69024.1|69004.1|790
1585124400000|2020-03-25 08:20:00|69022.8|69002.8|69054.1|69034.1|69054.2|69034.2|69002.5|68982.5|783
1585124700000|2020-03-25 08:25:00|69053.9|69033.9|69037.6|69017.6|69053.9|69033.9|69008.8|68988.8|782
1585125000000|2020-03-25 08:30:00|69037.5|69017.5|68996.3|68976.3|69037.7|69017.7|68979.7|68959.7|770
1585125300000|2020-03-25 08:35:00|68993.3|68973.3|69003.2|68983.2|69009.2|68989.2|68926.9|68906.9|792
1585125600000|2020-03-25 08:40:00|69002.7|68982.7|68956.3|68936.3|69018.1|68998.1|68940.4|68920.4|786
1585125900000|2020-03-25 08:45:00|68954.7|68934.7|68952.2|68930|69002.3|68982.3|68939.1|68918|805
1585126200000|2020-03-25 08:50:00|68948.8|68928.6|68937.2|68915.9|68963.6|68943.2|68867.2|68845.6|830
1585126500000|2020-03-25 08:55:00|68940|68920|68925.3|68901.5|68962.6|68938.5|68901|68877.9|773
1585126800000|2020-03-25 09:00:00|68925.5|68901.7|68921.7|68901.7|68958.5|68938.1|68919.8|68899.8|802
1585127100000|2020-03-25 09:05:00|68922.1|68902.1|68885.6|68865.6|68959.4|68939.4|68856.8|68836.2|789
1585127400000|2020-03-25 09:10:00|68885.5|68865.5|68897.7|68877.7|68914.5|68894.5|68858.3|68838.3|774
1585127700000|2020-03-25 09:15:00|68897.9|68877.9|68867.2|68847.2|68898.5|68878.5|68844.7|68824.7|751
1585128000000|2020-03-25 09:20:00|68868|68848|68905.3|68885.3|68919.2|68899.2|68868|68848|754
1585128300000|2020-03-25 09:25:00|68905.2|68885.2|68925.1|68905.1|68939.2|68919.2|68883.9|68863.9|708
1585128600000|2020-03-25 09:30:00|68925.3|68905.3|68924.1|68904.1|68944.6|68924.6|68910|68890|726
1585128900000|2020-03-25 09:35:00|68923.8|68903.8|68916.6|68896.6|68937.4|68917.4|68887.6|68867.6|725
1585129200000|2020-03-25 09:40:00|68916|68896|68847.8|68827.8|68916.1|68896.1|68843.1|68823.1|776
1585129500000|2020-03-25 09:45:00|68847|68827|68862.4|68842.4|68883|68863|68826.8|68806.8|743
1585129800000|2020-03-25 09:50:00|68862.7|68842.7|68873.7|68853.7|68877.4|68857.4|68845.2|68825.2|767
1585130100000|2020-03-25 09:55:00|68875.8|68855.8|68867.2|68847.2|68884.3|68864.3|68863.6|68843.6|742
1585130400000|2020-03-25 10:00:00|68867.1|68847.1|68880|68860|68886|68866|68851.4|68831.4|761
1585130700000|2020-03-25 10:05:00|68882.7|68862.7|68886|68866|68917.4|68897.4|68876.7|68856.7|733
1585131000000|2020-03-25 10:10:00|68885.4|68865.4|68910.8|68890.8|68928.2|68908.2|68883.4|68863.4|741
1585131300000|2020-03-25 10:15:00|68911.1|68891.1|68899.2|68879.2|68931.2|68911.2|68895.3|68875.3|752
1585131600000|2020-03-25 10:20:00|68899.4|68879.4|68879.2|68859.2|68910|68890|68872.2|68852.2|764
1585131900000|2020-03-25 10:25:00|68878.5|68858.5|68854.9|68834.9|68905.1|68885.1|68837.6|68817.6|785
1585132200000|2020-03-25 10:30:00|68854.7|68834.7|68940|68920|68962.4|68942.4|68853.6|68833.6|775
1585132500000|2020-03-25 10:35:00|68939.8|68919.8|69038.8|69016.5|69086.7|69060.3|68919.6|68899.6|815
1585132800000|2020-03-25 10:40:00|69035.8|69012|69022.2|69001|69036.7|69012|68975.8|68952.5|846
1585133100000|2020-03-25 10:45:00|69021.8|69001.8|69104.8|69084.8|69107|69087|69009.9|68989.5|812
1585133400000|2020-03-25 10:50:00|69105.1|69085.1|69099.4|69079.4|69119.3|69097.9|69054.1|69034.1|798
1585133700000|2020-03-25 10:55:00|69099.9|69079.9|69107.8|69085.7|69120.3|69100.3|69063.4|69040.4|779
1585134000000|2020-03-25 11:00:00|69112.2|69089.7|69075.3|69055.3|69152.7|69131|69031.8|69009.1|835
1585134300000|2020-03-25 11:05:00|69072.3|69050.5|69065.7|69045.7|69079.9|69059.6|69009.1|68988.4|802
1585134600000|2020-03-25 11:10:00|69070.6|69050.6|69110.2|69090.2|69110.2|69090.2|69041.1|69021.1|779
1585134900000|2020-03-25 11:15:00|69109.9|69089.9|69070.1|69050.1|69109.9|69089.9|69054.9|69034.9|773
1585135200000|2020-03-25 11:20:00|69069.9|69049.9|69034.4|69014.4|69072.6|69052.6|69018.4|68998.4|751
1585135500000|2020-03-25 11:25:00|69034.5|69014.5|68996.9|68976.9|69036.8|69016.8|68983.3|68963.3|746
1585135800000|2020-03-25 11:30:00|68996.3|68976.3|69008.3|68988.3|69011.5|68991.5|68977.7|68957.7|744
1585136100000|2020-03-25 11:35:00|69008.2|68988.2|68989.8|68969.8|69008.6|68988.6|68972.2|68952.2|723
1585136400000|2020-03-25 11:40:00|68990.1|68970.1|68999.9|68979.9|69010.9|68990.9|68969.1|68949.1|701
1585136700000|2020-03-25 11:45:00|68999.5|68979.5|69020.1|69000.1|69020.2|69000.2|68971.4|68951.4|716
1585137000000|2020-03-25 11:50:00|69022.8|69002.8|69032.4|69012.4|69050.5|69030.5|69022.7|69002.7|704
1585137300000|2020-03-25 11:55:00|69031.1|69011.1|69081.2|69061.2|69094.9|69074.9|69029.7|69009.7|744
1585137600000|2020-03-25 12:00:00|69080.6|69060.6|69071.3|69051.3|69119.7|69099.7|69037.9|69017.9|779
1585137900000|2020-03-25 12:05:00|69071.2|69051.2|69104.5|69084.5|69104.5|69084.5|69036.1|69016.1|748
1585138200000|2020-03-25 12:10:00|69103.5|69083.5|69084.9|69064.9|69116.8|69096.8|69065.1|69045.1|758
1585138500000|2020-03-25 12:15:00|69088.3|69068.3|69116.4|69096.4|69141.4|69121.4|69088.3|69068.3|783
1585138800000|2020-03-25 12:20:00|69112.6|69092.6|69091.3|69071.3|69120.7|69100.7|69084.7|69064.7|792
1585139100000|2020-03-25 12:25:00|69091|69071|69078.4|69023.2|69111|69091|69058|69019.7|655
1585139400000|2020-03-25 12:30:00|69078.1|69026.8|69072.2|69052.2|69107.1|69087.1|69037.6|69017.1|763
1585139700000|2020-03-25 12:35:00|69069.9|69049.9|69126.3|69106.3|69159.3|69139.3|69069.9|69049.9|787
1585140000000|2020-03-25 12:40:00|69126|69106|69119.2|69099.2|69128.8|69108.8|69080.8|69060.8|797
1585140300000|2020-03-25 12:45:00|69113.8|69093.8|69101.8|69081.8|69141.4|69121.4|69080.5|69060.5|776
1585140600000|2020-03-25 12:50:00|69101.6|69081.6|69068.9|69048.9|69120.3|69100.3|69056.4|69036.4|776
1585140900000|2020-03-25 12:55:00|69063.3|69043.3|69028.7|69008.7|69065.2|69045.2|68989.5|68969.5|774
1585141200000|2020-03-25 13:00:00|69028.6|69008.6|69010.2|68990.2|69063.2|69043.2|68988.7|68968.7|783
1585141500000|2020-03-25 13:05:00|69010.3|68990.3|69026.3|69006.3|69052.8|69032.8|68991.6|68971.6|746
1585141800000|2020-03-25 13:10:00|69029.4|69009.4|68982.6|68962.6|69043.4|69023.4|68952.4|68932.4|763
1585142100000|2020-03-25 13:15:00|68984.8|68964.8|69012.8|68992.8|69027.1|69007.1|68984.8|68964.8|727
1585142400000|2020-03-25 13:20:00|69011.8|68991.8|68992.5|68972.5|69012.7|68992.7|68973.1|68953.1|735
1585142700000|2020-03-25 13:25:00|68991.7|68971.7|68977.8|68957.8|69007.8|68987.8|68964.8|68944.8|758
1585143000000|2020-03-25 13:30:00|68979.3|68959.3|69024.1|69004.1|69045|69025|68978.2|68958.2|804
1585143300000|2020-03-25 13:35:00|69021.5|69001.5|69029.9|69009.9|69050.8|69030.8|68989|68969|810
1585143600000|2020-03-25 13:40:00|69030.3|69010.3|69083.8|69063.8|69088.5|69068.5|69027.8|69007.8|808
1585143900000|2020-03-25 13:45:00|69084.4|69064.4|69132.1|69112.1|69133.3|69113.3|69061|69041|791
1585144200000|2020-03-25 13:50:00|69131.8|69111.8|69156|69136|69171.5|69151.5|69110.9|69091.9|801
1585144500000|2020-03-25 13:55:00|69158.1|69138.1|69163|69143|69170.9|69150.9|69119.1|69099.1|816
1585144800000|2020-03-25 14:00:00|69163.5|69143.5|69129.5|69109.5|69174.5|69156.5|69124.6|69104.6|802
1585145100000|2020-03-25 14:05:00|69126.4|69106.4|69144.2|69124.2|69149|69129|69096.9|69076.9|806
1585145400000|2020-03-25 14:10:00|69147.9|69127.9|69120.2|69100.2|69172.5|69152.5|69116.6|69096.6|794
1585145700000|2020-03-25 14:15:00|69120.7|69100.7|69094.1|69074.1|69120.7|69100.7|69080.7|69060.7|796
1585146000000|2020-03-25 14:20:00|69095.7|69075.7|69117.6|69097.6|69125.5|69105.5|69074.1|69054.1|783
1585146300000|2020-03-25 14:25:00|69116.6|69096.6|69094.7|69074.7|69128.4|69108.4|69057.8|69037.8|801
1585146600000|2020-03-25 14:30:00|69095.6|69075.6|69134.1|69114.1|69138.3|69118.3|69072.6|69052.6|788
1585146900000|2020-03-25 14:35:00|69133.4|69113.4|69173.3|69158.3|69175.1|69158.3|69111.2|69091.2|786
1585147200000|2020-03-25 14:40:00|69174.7|69154.7|69138|69118|69175.4|69158.2|69132.5|69112.5|758
1585147500000|2020-03-25 14:45:00|69138.2|69118.2|69151.7|69131.7|69157.3|69137.3|69092|69072|776
1585147800000|2020-03-25 14:50:00|69151.5|69131.5|69122.9|69102.9|69163.1|69144.2|69111|69091.6|738
1585148100000|2020-03-25 14:55:00|69123.8|69103.8|69122.3|69102.3|69132.1|69114|69093.4|69075.6|773
1585148400000|2020-03-25 15:00:00|69118.4|69103.4|69165|69145|69172.4|69152.4|69086.5|69066.5|742
1585148700000|2020-03-25 15:05:00|69167.2|69147.2|69158.1|69138.1|69168.1|69148.4|69130.7|69110.7|734
1585149000000|2020-03-25 15:10:00|69157.9|69137.9|69134.4|69114.4|69160.9|69140.9|69129.5|69109.5|690
1585149300000|2020-03-25 15:15:00|69134|69114|69124.7|69104.7|69158|69138.2|69123.7|69103.7|694
1585149600000|2020-03-25 15:20:00|69123.7|69103.7|69174|69154|69176.4|69159|69123.7|69103.7|694
1585149900000|2020-03-25 15:25:00|69174.2|69154.2|69203.9|69188.9|69254.1|69234.8|69166.8|69149.3|763
1585150200000|2020-03-25 15:30:00|69207|69192|69157.1|69137.1|69236.9|69218.2|69131.1|69111.1|767
1585150500000|2020-03-25 15:35:00|69161.6|69141.6|69172.5|69152.5|69210.8|69190.8|69144.1|69124.1|777
1585150800000|2020-03-25 15:40:00|69172.4|69152.4|69176.4|69156.4|69203.5|69183.5|69167.9|69147.9|755
1585151100000|2020-03-25 15:45:00|69176.1|69156.1|69159.7|69139.7|69184.5|69164.5|69137.8|69117.8|771
1585151400000|2020-03-25 15:50:00|69159.6|69139.6|69186.2|69166.2|69210.5|69190.5|69159.6|69139.6|765
1585151700000|2020-03-25 15:55:00|69186.5|69166.5|68937.5|68917.5|69192.9|69172.9|68919.8|68899.8|814
1585152000000|2020-03-25 16:00:00|68937.8|68917.8|68939|68919|68972.8|68952.8|68918.4|68898.4|809
1585152300000|2020-03-25 16:05:00|68939.1|68919.1|68924|68904|68939.4|68919.4|68846.9|68826.9|791
1585152600000|2020-03-25 16:10:00|68925.1|68905.1|68919.3|68899.3|68975.3|68955.3|68913.6|68893.6|769
1585152900000|2020-03-25 16:15:00|68919.2|68899.2|68969.1|68949.1|68993.8|68975.1|68917.4|68897.4|776
1585153200000|2020-03-25 16:20:00|68966.5|68946.5|68942.2|68922.2|68967.5|68947.5|68891.6|68871.6|788
1585153500000|2020-03-25 16:25:00|68945.3|68925.3|68952.3|68932.3|68972|68952|68921.7|68901.7|722
1585153800000|2020-03-25 16:30:00|68955.8|68935.8|68977.5|68962.5|68984|68964.3|68953.1|68933.1|756
1585154100000|2020-03-25 16:35:00|68981.9|68966.9|68938.6|68918.6|68987|68968.6|68912.7|68892.7|711
1585154400000|2020-03-25 16:40:00|68938.1|68918.1|68905.2|68885.2|68956.4|68936.4|68903.9|68883.9|788
1585154700000|2020-03-25 16:45:00|68906.9|68886.9|68904|68884|68925.2|68905.2|68851.6|68831.6|960
1585155000000|2020-03-25 16:50:00|68905.6|68885.6|68809.1|68789.1|68912.4|68892.4|68809.1|68789.1|995
1585155300000|2020-03-25 16:55:00|68807.6|68787.6|68850.6|68830.6|68861.8|68841.8|68806.3|68786.3|1041
1585155600000|2020-03-25 17:00:00|68852.6|68832.6|68897.7|68877.7|68899.5|68879.5|68849.9|68829.9|1014
1585155900000|2020-03-25 17:05:00|68899.1|68879.1|68900|68880|68909.6|68889.6|68874|68854|1017
1585156200000|2020-03-25 17:10:00|68901.7|68881.7|68903.6|68883.6|68906.2|68886.2|68861.8|68841.8|918
1585156500000|2020-03-25 17:15:00|68904.8|68884.8|68822.7|68802.7|68908|68888|68822|68802|969
1585156800000|2020-03-25 17:20:00|68822.8|68802.8|68749.2|68729.2|68824.6|68804.6|68737.4|68717.4|1009
1585157100000|2020-03-25 17:25:00|68748.7|68728.7|68741.2|68721.2|68779.4|68759.4|68729.7|68709.7|984
1585157400000|2020-03-25 17:30:00|68741.6|68721.6|68791.3|68771.3|68791.7|68771.7|68737.1|68717.1|1035
1585157700000|2020-03-25 17:35:00|68792.3|68772.3|68772.1|68752.1|68808.6|68788.6|68762.3|68742.3|918
1585158000000|2020-03-25 17:40:00|68772|68752|68747.5|68727.5|68783.6|68763.6|68745.3|68725.3|915
1585158300000|2020-03-25 17:45:00|68747.3|68727.3|68742.2|68722.2|68772.2|68752.2|68732|68712|894
1585158600000|2020-03-25 17:50:00|68742.7|68722.7|68791.6|68771.6|68793.7|68773.7|68726.5|68706.5|933
1585158900000|2020-03-25 17:55:00|68791.8|68771.8|68780.6|68760.6|68810.9|68790.9|68780|68760|938
1585159200000|2020-03-25 18:00:00|68781.8|68761.8|68786.6|68766.6|68790.2|68770.2|68758.8|68738.8|915
1585159500000|2020-03-25 18:05:00|68786.5|68766.5|68784.6|68764.6|68806|68786|68782.5|68762.5|783
1585159800000|2020-03-25 18:10:00|68784.7|68764.7|68728.9|68708.9|68784.7|68764.7|68716.5|68696.5|969
1585160100000|2020-03-25 18:15:00|68729.1|68709.1|68668|68648|68732.1|68712.1|68667.4|68647.4|955
1585160400000|2020-03-25 18:20:00|68667.6|68647.6|68649.6|68629.6|68680.5|68660.5|68647.2|68627.2|787
1585160700000|2020-03-25 18:25:00|68649.7|68629.7|68661.5|68641.5|68668.3|68648.3|68648.5|68628.5|901
1585161000000|2020-03-25 18:30:00|68662.4|68642.4|68703.8|68683.8|68714|68694|68659|68637.5|1010
1585161300000|2020-03-25 18:35:00|68705.1|68685.1|68659.8|68639.8|68707.5|68686.3|68658.7|68638.7|1009
1585161600000|2020-03-25 18:40:00|68658.7|68638.7|68682|68662|68685.9|68664.8|68649|68629|1035
1585161900000|2020-03-25 18:45:00|68682.3|68662.3|68698.7|68678.7|68708.6|68687.9|68671|68650.5|1037
1585162200000|2020-03-25 18:50:00|68696.8|68676.8|68733.1|68712.1|68753.3|68730.3|68692.4|68672.4|1022
1585162500000|2020-03-25 18:55:00|68733.3|68712.2|68737|68717|68746.9|68726.9|68712.5|68692.5|996
1585162800000|2020-03-25 19:00:00|68733.8|68712.4|68675.6|68651.4|68737|68717|68673.4|68649.9|1061
1585163100000|2020-03-25 19:05:00|68675.1|68651.9|68693|68667.9|68694.7|68669.9|68654.4|68631.8|988
1585163400000|2020-03-25 19:10:00|68692.3|68667.7|68711.4|68687.6|68742.4|68717.8|68692.3|68667.6|1083
1585163700000|2020-03-25 19:15:00|68711.5|68687.7|68731.5|68706.2|68733.1|68708|68698.3|68675.8|1047
1585164000000|2020-03-25 19:20:00|68731.7|68705.9|68698.1|68672|68733.3|68706.5|68687.1|68663.3|994
1585164300000|2020-03-25 19:25:00|68698|68671.9|68656.8|68632|68698.6|68673.5|68648.2|68625.9|972
1585164600000|2020-03-25 19:30:00|68654.1|68632.6|68617.2|68591.2|68662.1|68639.4|68595|68572.5|1023
1585164900000|2020-03-25 19:35:00|68617|68591.3|68648.7|68628.6|68651|68630.8|68606.7|68579.1|1101
1585165200000|2020-03-25 19:40:00|68648.2|68628.1|68687.4|68664.2|68690.3|68666.8|68637|68617|1004
1585165500000|2020-03-25 19:45:00|68686.7|68664|68681.1|68657.7|68693.3|68672.3|68666.6|68645.3|964
1585165800000|2020-03-25 19:50:00|68681|68658.5|68646.1|68625.3|68700.1|68678.3|68610.5|68582.8|1085
1585166100000|2020-03-25 19:55:00|68645.9|68625.9|68634|68612.4|68677.6|68651.7|68615.5|68594.3|1061
1585166400000|2020-03-25 20:00:00|68633.5|68612.6|68607.7|68586.7|68635.7|68612.7|68606.4|68581.8|888
1585166700000|2020-03-25 20:05:00|68608.2|68586.4|68598.7|68578.7|68612.2|68589.7|68591.7|68571|774
1585167000000|2020-03-25 20:10:00|68598.6|68578.6|68578.1|68558.1|68606.6|68582.9|68571.5|68545.9|954
1585167300000|2020-03-25 20:15:00|68578.3|68558.3|68607.1|68577.8|68627.5|68600.4|68574.3|68553.3|909
1585167600000|2020-03-25 20:20:00|68607.3|68577.4|68577.1|68549.1|68607.3|68577.5|68574.3|68547.8|764
1585167900000|2020-03-25 20:25:00|68577|68549.2|68609|68581.7|68617.7|68587.7|68575.3|68547.6|786
1585168200000|2020-03-25 20:30:00|68608.4|68582.1|68592|68565.5|68617.3|68589.8|68584.6|68563.5|705
1585168500000|2020-03-25 20:35:00|68592.1|68565.6|68599.8|68567.5|68605.3|68574.3|68587.4|68554.5|719
1585168800000|2020-03-25 20:40:00|68598.9|68563.6|68610.7|68579.5|68613.4|68581.9|68573.7|68540.3|717
1585169100000|2020-03-25 20:45:00|68609|68579.4|68636.7|68604.3|68645.9|68606.4|68606.9|68569.8|690
1585169400000|2020-03-25 20:50:00|68636.2|68603.6|68632.7|68603.2|68648.1|68615.7|68622.1|68588.5|677
1585169700000|2020-03-25 20:55:00|68632.5|68605|68657.4|68613.7|68677.4|68632.8|68631|68595.4|626
1585170000000|2020-03-25 21:00:00|68650.6|68616.9|68658.4|68619.1|68689.9|68631.3|68647.4|68610|42
1585170300000|2020-03-25 21:05:00|68689.9|68620.9|68691.1|68644.3|68728.3|68659.3|68656.2|68609.2|324
1585170600000|2020-03-25 21:10:00|68693.4|68637.6|68696.7|68633.3|68700.2|68646.3|68666.2|68617.7|220
1585170900000|2020-03-25 21:15:00|68681.7|68636.5|68710.1|68641.1|68716.8|68650|68667.4|68620.7|188
1585171200000|2020-03-25 21:20:00|68713.7|68644.7|68692.7|68642.9|68722.8|68653.8|68664.7|68622|313
1585171500000|2020-03-25 21:25:00|68694.8|68641.3|68716.3|68647.3|68722|68653|68686.2|68632.5|363
1585171800000|2020-03-25 21:30:00|68716.2|68647.2|68709.3|68648.1|68724.8|68655.8|68689.9|68637.3|592
1585172100000|2020-03-25 21:35:00|68711.7|68649.6|68701.2|68645|68718.3|68653.2|68692.5|68641.2|536
1585172400000|2020-03-25 21:40:00|68705.4|68645.6|68693.4|68641.7|68707.2|68648.2|68680.9|68626.2|572
1585172700000|2020-03-25 21:45:00|68694|68641.5|68700.5|68634|68721.7|68665.2|68683.2|68625.8|575
1585173000000|2020-03-25 21:50:00|68699.8|68635.6|68663.6|68598.1|68710.1|68646.8|68657.2|68596.2|600
1585173300000|2020-03-25 21:55:00|68665.4|68596.4|68678.3|68609.3|68694.1|68625.1|68638.4|68582.6|450
1585173600000|2020-03-25 22:00:00|68679.2|68610.2|68639.7|68600.8|68683.6|68623|68630.8|68582.9|511
1585173900000|2020-03-25 22:05:00|68638.5|68601.3|68625|68580.1|68642.8|68604.8|68611.3|68569.1|472
1585174200000|2020-03-25 22:10:00|68624.5|68585.5|68610.8|68570.7|68624.5|68585.5|68602.6|68559|533
1585174500000|2020-03-25 22:15:00|68608.4|68574.5|68650.8|68613.5|68652|68614.6|68601.5|68557|548
1585174800000|2020-03-25 22:20:00|68651.3|68613.2|68674.5|68637.2|68690.5|68647.7|68650.6|68613.2|512
1585175100000|2020-03-25 22:25:00|68676.5|68637|68719.6|68683.6|68721.4|68686.8|68670.1|68635.5|610
1585175400000|2020-03-25 22:30:00|68714.9|68687.5|68685.8|68653.6|68729.5|68693.8|68675.1|68632.4|828
1585175700000|2020-03-25 22:35:00|68681.3|68652.6|68686.1|68657.8|68694.6|68661.3|68678.5|68645.2|951
1585176000000|2020-03-25 22:40:00|68687.1|68657.1|68660.2|68626.2|68699.9|68663.9|68657.9|68619.2|795
1585176300000|2020-03-25 22:45:00|68661.3|68625.8|68620|68587|68664.6|68631.3|68616.1|68580.2|834
1585176600000|2020-03-25 22:50:00|68621.8|68584.3|68674.3|68627.2|68675.8|68643.7|68614.7|68581.6|685
1585176900000|2020-03-25 22:55:00|68675|68627.8|68663.6|68620|68675|68635.9|68647.3|68610.9|659
1585177200000|2020-03-25 23:00:00|68661.5|68622.7|68644.3|68615.5|68685.9|68649.4|68632.4|68597.1|707
1585177500000|2020-03-25 23:05:00|68644|68616.1|68644.7|68617.1|68651|68622.8|68629.7|68597.4|639
1585177800000|2020-03-25 23:10:00|68642.9|68618.2|68659.5|68630|68661.5|68630|68634.8|68604.1|499
1585178100000|2020-03-25 23:15:00|68663.9|68628.4|68637.3|68612.9|68663.9|68634.3|68629.3|68604.3|749
1585178400000|2020-03-25 23:20:00|68636.6|68612.5|68635.8|68608.6|68659.7|68633.5|68632.1|68604.5|720
1585178700000|2020-03-25 23:25:00|68636.7|68609.6|68635|68614.9|68649.8|68621.8|68633.3|68607.6|689
1585179000000|2020-03-25 23:30:00|68635.1|68615|68633.5|68609.6|68645.4|68622.8|68628.5|68604.1|618
1585179300000|2020-03-25 23:35:00|68633.9|68610.4|68633.5|68608.7|68642.3|68616.9|68625.7|68601|650
1585179600000|2020-03-25 23:40:00|68633.6|68608.8|68625.9|68600.3|68638.3|68617.3|68619.5|68593.9|694
1585179900000|2020-03-25 23:45:00|68626.7|68599.4|68612.7|68589.2|68627.3|68605.4|68611.9|68587|774
1585180200000|2020-03-25 23:50:00|68613.2|68589|68619.8|68595.4|68619.8|68596.2|68610.2|68586.3|693
1585180500000|2020-03-25 23:55:00|68620.4|68595.8|68608|68585.2|68621|68597.8|68604|68579.2|618
1585180800000|2020-03-26 00:00:00|68631|68565|68642.7|68618.3|68642.7|68618.8|68604.6|68565|872
1585181100000|2020-03-26 00:05:00|68642.2|68619.4|68682.2|68655.4|68698.6|68673.7|68641.8|68619.2|912
1585181400000|2020-03-26 00:10:00|68683.5|68654.4|68648.7|68624.6|68683.5|68656.9|68647.6|68621.3|776
1585181700000|2020-03-26 00:15:00|68648.3|68625.2|68654.6|68633.9|68661.7|68639.4|68645.8|68621.9|859
1585182000000|2020-03-26 00:20:00|68654.8|68633.7|68601.2|68580.1|68657|68634.2|68572.6|68547.6|927
1585182300000|2020-03-26 00:25:00|68601.4|68580.3|68604|68580.7|68619.6|68594.9|68585.1|68559.1|876
1585182600000|2020-03-26 00:30:00|68604.2|68580.3|68549.8|68525|68614.8|68594.1|68543.2|68516.5|883
1585182900000|2020-03-26 00:35:00|68549.2|68525.6|68547.3|68520.4|68569.5|68544.6|68534.5|68507.7|877
1585183200000|2020-03-26 00:40:00|68546.9|68522|68453.5|68432.2|68549.3|68524.1|68403.5|68373.8|1012
1585183500000|2020-03-26 00:45:00|68452.5|68432.5|68428.8|68404.7|68502.6|68481.6|68428.8|68404.2|934
1585183800000|2020-03-26 00:50:00|68428.9|68399.2|68334.1|68311.4|68434.9|68412.8|68327.2|68304.8|1017
1585184100000|2020-03-26 00:55:00|68331.8|68309.8|68403.3|68383.3|68405.8|68385.8|68331.8|68309.8|1009
1585184400000|2020-03-26 01:00:00|68402.8|68382.8|68451.7|68431.5|68458.5|68437.9|68398.4|68378.4|973
1585184700000|2020-03-26 01:05:00|68451.2|68431.2|68476.6|68452.2|68485.2|68462.4|68419.4|68399.4|954
1585185000000|2020-03-26 01:10:00|68477.1|68451.7|68447.8|68426.7|68496.7|68473.2|68432.9|68412.9|943
1585185300000|2020-03-26 01:15:00|68447.4|68426.6|68474.2|68454.2|68481.3|68459.4|68434.9|68413.8|923
1585185600000|2020-03-26 01:20:00|68474.6|68454.6|68479.8|68459.6|68499.4|68478.3|68445.9|68425.9|837
1585185900000|2020-03-26 01:25:00|68480.3|68459.7|68508.2|68484.2|68525.6|68498.2|68473.1|68452.7|889
1585186200000|2020-03-26 01:30:00|68508.5|68484|68523|68503|68530.9|68507.6|68508.1|68483.7|859
1585186500000|2020-03-26 01:35:00|68524.1|68502.1|68526.2|68506.2|68532|68508.5|68516.9|68490|796
1585186800000|2020-03-26 01:40:00|68526|68506|68494|68474|68535|68513.9|68483.1|68463.1|802
1585187100000|2020-03-26 01:45:00|68493.6|68473.6|68515|68495|68529.1|68509.1|68491.2|68471.2|738
1585187400000|2020-03-26 01:50:00|68514.6|68494.6|68495.2|68473.5|68518.5|68498.5|68492.2|68472.2|721
1585187700000|2020-03-26 01:55:00|68495.8|68474.3|68497.1|68474.6|68499.6|68478.6|68477.4|68457.4|662
1585188000000|2020-03-26 02:00:00|68495.8|68475.4|68477.7|68457.7|68496.2|68476.2|68469.7|68449.7|719
1585188300000|2020-03-26 02:05:00|68477.6|68457.6|68501.4|68481.4|68510.4|68490.4|68476.5|68454.9|743
1585188600000|2020-03-26 02:10:00|68501.7|68481.7|68514.2|68494.2|68521.8|68497.6|68493|68473|679
1585188900000|2020-03-26 02:15:00|68517|68492.1|68526.1|68506.1|68532.7|68512.2|68499.2|68477.3|697
1585189200000|2020-03-26 02:20:00|68527.3|68505|68531|68511|68538|68517.7|68524.4|68503|671
1585189500000|2020-03-26 02:25:00|68530.8|68510.8|68554.1|68532.5|68565.7|68545.7|68528.7|68507.9|712
1585189800000|2020-03-26 02:30:00|68553.9|68533|68562.7|68542.7|68572.5|68550.8|68528.1|68508.1|745
1585190100000|2020-03-26 02:35:00|68563|68543|68586.8|68566.8|68589|68568.1|68562.4|68542.4|699
1585190400000|2020-03-26 02:40:00|68586.9|68566.9|68546.5|68525.5|68587.1|68567.1|68537.7|68515.8|712
1585190700000|2020-03-26 02:45:00|68545.6|68525.6|68513.7|68493.7|68545.9|68525.9|68505.8|68481.3|669
1585191000000|2020-03-26 02:50:00|68513.3|68493.3|68498.3|68478.3|68524.2|68503.9|68496.3|68471.7|692
1585191300000|2020-03-26 02:55:00|68498.2|68478.2|68448.1|68428.1|68501.9|68480.1|68447.1|68427.1|736
1585191600000|2020-03-26 03:00:00|68447.8|68427.8|68460.1|68440.1|68466.7|68443.1|68417.4|68397.4|839
1585191900000|2020-03-26 03:05:00|68460|68440|68468.5|68444|68484.8|68461.5|68459.9|68439.9|831
1585192200000|2020-03-26 03:10:00|68468.3|68444.7|68467.2|68447.2|68478.2|68458.2|68440.8|68415.8|785
1585192500000|2020-03-26 03:15:00|68467.5|68447.5|68458.4|68438.4|68476.2|68454.9|68437.3|68417.3|740
1585192800000|2020-03-26 03:20:00|68459.5|68436.4|68463.1|68443.1|68474.1|68453.6|68449.1|68429.1|621
1585193100000|2020-03-26 03:25:00|68462.9|68442.9|68418.8|68398.2|68465.8|68445.1|68418.2|68397.1|644
1585193400000|2020-03-26 03:30:00|68419.3|68399.1|68453.6|68432.5|68466.8|68445.9|68418.7|68397.4|791
1585193700000|2020-03-26 03:35:00|68453.4|68433|68428.5|68408.5|68460.7|68440.7|68427.2|68404.3|677
1585194000000|2020-03-26 03:40:00|68428.6|68408.6|68454.1|68434.1|68461.2|68441.2|68426.5|68406.1|697
1585194300000|2020-03-26 03:45:00|68454.4|68434.4|68428.5|68408.5|68469.9|68449.9|68426.1|68406.1|644
1585194600000|2020-03-26 03:50:00|68428.6|68408.6|68444.4|68424.4|68447.3|68427.3|68425.4|68405.4|660
1585194900000|2020-03-26 03:55:00|68443.7|68423.7|68431.9|68411.9|68444.4|68424.4|68415.7|68395.7|747
1585195200000|2020-03-26 04:00:00|68431.8|68411.8|68439.1|68419.1|68444|68423.6|68423.1|68403.1|702
1585195500000|2020-03-26 04:05:00|68439.3|68419.3|68433.4|68413.4|68442.2|68422.2|68417|68397|563
1585195800000|2020-03-26 04:10:00|68433.5|68413.5|68468.8|68448.8|68472|68452|68433.4|68413.4|675
1585196100000|2020-03-26 04:15:00|68468.7|68448.7|68485.3|68465.3|68491.8|68470.2|68460.1|68440.1|610
1585196400000|2020-03-26 04:20:00|68485.4|68465.4|68484.5|68464.5|68489.5|68469.5|68472.2|68452|526
1585196700000|2020-03-26 04:25:00|68484.7|68464.7|68464|68444|68496.3|68476.3|68462.3|68441.4|591
1585197000000|2020-03-26 04:30:00|68463.9|68443.9|68460.9|68440.9|68472.4|68450.5|68451.5|68430|540
1585197300000|2020-03-26 04:35:00|68461|68441|68458.8|68438.8|68461.3|68441.3|68444.4|68424.4|580
1585197600000|2020-03-26 04:40:00|68458.5|68438.5|68453.4|68433.4|68467.1|68447.1|68452.7|68432.7|618
1585197900000|2020-03-26 04:45:00|68453.5|68433.5|68467|68447|68481.1|68461.1|68451.8|68431.8|650
1585198200000|2020-03-26 04:50:00|68466.9|68446.9|68468.4|68448.4|68475.8|68455.8|68460|68440|563
1585198500000|2020-03-26 04:55:00|68468.5|68448.5|68496.8|68476.8|68497|68477|68450.2|68430.2|672
1585198800000|2020-03-26 05:00:00|68498|68478|68449|68427.7|68504.1|68484.1|68435.1|68412.6|655
1585199100000|2020-03-26 05:05:00|68448.6|68427.8|68440.4|68420.4|68454.2|68434.2|68420.8|68400.4|717
1585199400000|2020-03-26 05:10:00|68440.2|68420.2|68452.3|68432.3|68453.2|68433.2|68426.3|68405.8|623
1585199700000|2020-03-26 05:15:00|68452.1|68432.1|68452.5|68432.5|68464.2|68444.2|68443.9|68423.9|590
1585200000000|2020-03-26 05:20:00|68452.4|68432.4|68448.1|68428.1|68468.1|68448.1|68444.3|68424.3|578
1585200300000|2020-03-26 05:25:00|68448.2|68428.2|68433.5|68413.5|68449.2|68429.2|68429.7|68409.7|579
1585200600000|2020-03-26 05:30:00|68433.1|68413.1|68427.1|68407.1|68436.6|68416.6|68414|68393.8|595
1585200900000|2020-03-26 05:35:00|68426.8|68406.8|68419.6|68399.6|68429.5|68409.5|68413|68393|534
1585201200000|2020-03-26 05:40:00|68419.8|68399.8|68427.1|68407.1|68433.6|68413.6|68417.7|68397.7|538
1585201500000|2020-03-26 05:45:00|68427.4|68407.4|68462|68442|68472|68452|68427|68407|568
1585201800000|2020-03-26 05:50:00|68461.9|68441.9|68484|68464|68489.4|68469.4|68451.6|68431.6|634
1585202100000|2020-03-26 05:55:00|68484.1|68464.1|68480.6|68460.6|68505.7|68485.7|68474|68452.9|622
1585202400000|2020-03-26 06:00:00|68480.8|68460.8|68490.4|68470.4|68492.7|68472.7|68465|68445|616
1585202700000|2020-03-26 06:05:00|68490.3|68470.3|68482.2|68462.2|68511|68491|68474.8|68454.8|605
1585203000000|2020-03-26 06:10:00|68482.3|68462.3|68499.1|68479.1|68503.6|68483.6|68481|68461|575
1585203300000|2020-03-26 06:15:00|68498.6|68478.6|68518.1|68498.1|68524.1|68504.1|68497|68477|561
1585203600000|2020-03-26 06:20:00|68517.8|68497.8|68520.8|68500.8|68529.4|68509.4|68502.8|68482.8|638
1585203900000|2020-03-26 06:25:00|68520.9|68500.9|68556.7|68536.7|68557.5|68537.5|68502.2|68482.2|626
1585204200000|2020-03-26 06:30:00|68556.8|68536.8|68471.8|68451.8|68556.9|68536.9|68470.6|68450.6|730
1585204500000|2020-03-26 06:35:00|68471.4|68451.4|68483.8|68463.8|68505.6|68485.6|68471|68451|573
1585204800000|2020-03-26 06:40:00|68483.9|68463.9|68446.1|68426.1|68488.1|68468.1|68441.1|68421.1|660
1585205100000|2020-03-26 06:45:00|68446.2|68426.2|68468.9|68448.9|68470|68450|68441.4|68421.4|636
1585205400000|2020-03-26 06:50:00|68468.8|68448.8|68489.7|68469.7|68513.7|68493.7|68458.3|68438.3|641
1585205700000|2020-03-26 06:55:00|68489.2|68469.2|68532|68512|68536.4|68516.4|68487.1|68467.1|632
1585206000000|2020-03-26 07:00:00|68534.3|68511.8|68453.8|68433.8|68534.3|68513.9|68442.4|68422.4|861
1585206300000|2020-03-26 07:05:00|68454.4|68434.4|68449.9|68429.9|68469.8|68449.8|68386.8|68366.8|1044
1585206600000|2020-03-26 07:10:00|68450.1|68430.1|68390.2|68370.2|68459.6|68439.6|68356.4|68336.4|1074
1585206900000|2020-03-26 07:15:00|68390.5|68370.5|68444.5|68424.5|68465.3|68445.3|68387.4|68367.4|1002
1585207200000|2020-03-26 07:20:00|68444.2|68424.2|68507.3|68487.3|68548.8|68528.8|68428.9|68408.9|983
1585207500000|2020-03-26 07:25:00|68507.7|68487.7|68456.4|68436.4|68507.7|68487.7|68432.1|68412.1|949
1585207800000|2020-03-26 07:30:00|68457|68437|68451.7|68431.7|68494.4|68474.4|68441.5|68421.5|938
1585208100000|2020-03-26 07:35:00|68451.5|68431.5|68522.4|68502.4|68523.5|68503.5|68446.9|68426.9|927
1585208400000|2020-03-26 07:40:00|68523.2|68503.2|68507.4|68487.4|68536.5|68516.5|68477.9|68457.9|950
1585208700000|2020-03-26 07:45:00|68503.3|68483.3|68438|68418|68509|68489|68437.2|68417.2|1030
1585209000000|2020-03-26 07:50:00|68437.9|68417.9|68478.7|68458.7|68492.7|68472.7|68427.1|68407.1|1029
1585209300000|2020-03-26 07:55:00|68477.3|68457.3|68380.9|68360.9|68477.3|68457.3|68363.8|68343.8|1025
1585209600000|2020-03-26 08:00:00|68383.1|68363.1|68378.6|68358.6|68441.3|68421.3|68365|68345|1079
1585209900000|2020-03-26 08:05:00|68379.5|68359.5|68305.6|68285.6|68386.3|68366.3|68290|68270|1053
1585210200000|2020-03-26 08:10:00|68305.9|68285.9|68338.8|68318.8|68358.4|68338.4|68293.3|68273.3|990
1585210500000|2020-03-26 08:15:00|68340.8|68320.8|68295.5|68275.5|68353.9|68333.9|68289.1|68269.1|1028
1585210800000|2020-03-26 08:20:00|68295.3|68275.3|68396.5|68376.5|68397.7|68377.7|68295.2|68275.2|1071
1585211100000|2020-03-26 08:25:00|68396.8|68376.8|68343.9|68323.9|68402.7|68382.7|68332.1|68312.1|1045
1585211400000|2020-03-26 08:30:00|68343.3|68323.3|68295.7|68275.7|68343.3|68323.3|68292.6|68272.6|1009
1585211700000|2020-03-26 08:35:00|68295.9|68275.9|68311.1|68291.1|68347.7|68327.7|68293.6|68273.6|952
1585212000000|2020-03-26 08:40:00|68310.7|68290.7|68327.2|68307.2|68332.2|68314.7|68282.1|68264.4|905
1585212300000|2020-03-26 08:45:00|68328.6|68308.6|68318.4|68298.4|68346.1|68326.1|68294.9|68274.9|937
1585212600000|2020-03-26 08:50:00|68318.3|68298.3|68317.3|68297.3|68323|68303|68254.4|68234.4|954
1585212900000|2020-03-26 08:55:00|68317.4|68297.4|68296.2|68276.2|68330.2|68310.2|68272.4|68252.4|1046
1585213200000|2020-03-26 09:00:00|68296|68276|68254.9|68234.9|68301|68281|68250.4|68230.4|1059
1585213500000|2020-03-26 09:05:00|68254.7|68234.7|68252.5|68237.5|68275.4|68255.4|68247.8|68228.2|962
1585213800000|2020-03-26 09:10:00|68252.7|68237.7|68255.6|68235.6|68286.9|68266.9|68239.9|68221.2|973
1585214100000|2020-03-26 09:15:00|68256.4|68236.4|68263.8|68243.8|68290.9|68270.9|68243.9|68223.9|959
1585214400000|2020-03-26 09:20:00|68260.2|68240.2|68257.1|68237.1|68314.3|68297.2|68251.4|68231.4|1011
1585214700000|2020-03-26 09:25:00|68258.3|68238.3|68321.4|68301.4|68327.3|68307.3|68245|68225|1014
1585215000000|2020-03-26 09:30:00|68321.8|68301.8|68309.9|68289.9|68368|68348|68307.8|68287.8|983
1585215300000|2020-03-26 09:35:00|68308.5|68288.5|68258.6|68238.6|68317.3|68297.3|68253.8|68233.8|991
1585215600000|2020-03-26 09:40:00|68259.5|68239.5|68225.7|68205.7|68268.3|68248.3|68212.5|68194.3|932
1585215900000|2020-03-26 09:45:00|68226|68206|68248.6|68228.6|68307.8|68287.8|68221.9|68202.4|926
1585216200000|2020-03-26 09:50:00|68248.5|68228.5|68257.7|68237.7|68265.4|68245.4|68222.6|68202.6|918
1585216500000|2020-03-26 09:55:00|68257.6|68237.6|68231.8|68211.8|68274.1|68254.1|68223.9|68203.9|933
1585216800000|2020-03-26 10:00:00|68231.9|68211.9|68263.2|68243.2|68263.9|68243.9|68217|68197|860
1585217100000|2020-03-26 10:05:00|68262.7|68242.7|68262.3|68242.3|68288.1|68268.1|68249.9|68229.9|899
1585217400000|2020-03-26 10:10:00|68261.7|68241.7|68222.8|68202.8|68285.4|68265.4|68220.2|68200.2|920
1585217700000|2020-03-26 10:15:00|68223.2|68203.2|68225.3|68205.3|68245.6|68225.6|68212.4|68192.4|809
1585218000000|2020-03-26 10:20:00|68225.4|68205.4|68262|68242|68279.5|68259.5|68225.4|68205.4|830
1585218300000|2020-03-26 10:25:00|68263.1|68243.1|68255.6|68235.6|68270.5|68252.6|68230.8|68210.8|856
1585218600000|2020-03-26 10:30:00|68255.8|68235.8|68231.3|68211.3|68261.4|68242.9|68221.7|68201.7|826
1585218900000|2020-03-26 10:35:00|68234|68214|68216.4|68196.4|68236.4|68216.4|68210.9|68190.9|820
1585219200000|2020-03-26 10:40:00|68216.3|68196.3|68204.9|68184.9|68260.3|68240.3|68185.7|68165.7|1016
1585219500000|2020-03-26 10:45:00|68204.7|68184.7|68205.7|68185.7|68212.9|68192.9|68182.9|68163.9|959
1585219800000|2020-03-26 10:50:00|68205.3|68185.3|68182.1|68162.1|68208.6|68188.6|68179.8|68159.5|898
1585220100000|2020-03-26 10:55:00|68181.6|68161.6|68179.5|68159.5|68203.5|68183.5|68159.4|68139.4|1010
1585220400000|2020-03-26 11:00:00|68180.3|68160.3|68110.4|68090.4|68180.7|68160.7|68094.9|68074.9|971
1585220700000|2020-03-26 11:05:00|68110.5|68090.5|68146.4|68126.4|68162.9|68142.7|68096.4|68076.4|1008
1585221000000|2020-03-26 11:10:00|68142.7|68122.7|68140.9|68120.9|68169.1|68149.1|68137.1|68117.1|910
1585221300000|2020-03-26 11:15:00|68141.5|68121.5|68061.2|68041.2|68150.1|68130.1|68042.3|68022.3|982
1585221600000|2020-03-26 11:20:00|68064.8|68044.8|68044.1|68024.1|68101.7|68081.6|68031.9|68011.9|1051
1585221900000|2020-03-26 11:25:00|68043.7|68023.7|68073.3|68053.3|68095.7|68073.8|68026.1|68006.1|1049
1585222200000|2020-03-26 11:30:00|68073.1|68053.1|68096.5|68076.5|68111.1|68091.1|68061.5|68041.5|964
1585222500000|2020-03-26 11:35:00|68097.4|68077.4|68109|68089|68115.5|68095.5|68081.3|68061.3|939
1585222800000|2020-03-26 11:40:00|68108.4|68088.4|68113.6|68093.6|68121.8|68101.8|68071.8|68051.8|930
1585223100000|2020-03-26 11:45:00|68111.4|68091.4|68116.3|68096.3|68147|68127|68109.2|68089.2|954
1585223400000|2020-03-26 11:50:00|68115|68095|68143.8|68123.8|68165.7|68145.7|68114|68094|909
1585223700000|2020-03-26 11:55:00|68143.6|68123.6|68138.1|68118.1|68159|68139|68131.5|68111.5|786
1585224000000|2020-03-26 12:00:00|68138.4|68118.4|68213.2|68193.2|68226.3|68206.3|68138|68118|917
1585224300000|2020-03-26 12:05:00|68213.5|68193.5|68224.8|68204.8|68227.6|68207.6|68168.9|68148.9|1100
1585224600000|2020-03-26 12:10:00|68224.5|68204.5|68299.3|68279.3|68328.9|68308.9|68202.8|68182.8|1102
1585224900000|2020-03-26 12:15:00|68299.6|68279.6|68251.8|68231.8|68322.4|68302.4|68241.9|68221.9|1059
1585225200000|2020-03-26 12:20:00|68251.4|68231.4|68210.9|68190.9|68292.8|68272.8|68204.9|68184.9|1072
1585225500000|2020-03-26 12:25:00|68209|68189|68200.1|68131.1|68258.1|68238.1|68191.7|68129.4|897
1585225800000|2020-03-26 12:30:00|68199.3|68130.3|68315.1|68295.1|68334.4|68314.4|68147.1|68109.8|1108
1585226100000|2020-03-26 12:35:00|68314|68294|68220.7|68200.7|68337.1|68317.1|68219.4|68199.4|1102
1585226400000|2020-03-26 12:40:00|68220.5|68200.5|68197.4|68177.4|68227.1|68207.1|68168.4|68148.4|1095
1585226700000|2020-03-26 12:45:00|68196.6|68176.6|68190.5|68170.5|68249.8|68229.8|68187.3|68167.3|1064
1585227000000|2020-03-26 12:50:00|68186.3|68166.3|68198.5|68178.5|68226.8|68206.8|68168.7|68148.7|1053
1585227300000|2020-03-26 12:55:00|68197.9|68177.9|68053|68033|68197.9|68177.9|68022|68002|1141
1585227600000|2020-03-26 13:00:00|68051.5|68031.5|68022.8|68002.8|68065.5|68045.5|68021.6|68001.6|1082
1585227900000|2020-03-26 13:05:00|68021.3|68001.3|67956.5|67936.5|68054.1|68034.1|67948.9|67928.9|1126
1585228200000|2020-03-26 13:10:00|67956.4|67936.4|68001.3|67981.3|68025.3|68005.3|67942.2|67922.2|1106
1585228500000|2020-03-26 13:15:00|68003.9|67983.9|67973.4|67953.4|68027.7|68007.7|67969.9|67949.9|1083
1585228800000|2020-03-26 13:20:00|67973.9|67953.9|68071.3|68051.3|68077.3|68057.3|67967|67947|1057
1585229100000|2020-03-26 13:25:00|68071|68051|68091.8|68071.8|68100.6|68080.6|68045.7|68025.7|1077
1585229400000|2020-03-26 13:30:00|68091.5|68071.5|68099.1|68079.1|68144.4|68124.4|68073.5|68053.5|1149
1585229700000|2020-03-26 13:35:00|68099.2|68079.2|68127.3|68107.3|68197.6|68177.6|68086|68066|1126
1585230000000|2020-03-26 13:40:00|68126.8|68106.8|68142.3|68122.3|68148.2|68128.2|68102.4|68082.4|1105
1585230300000|2020-03-26 13:45:00|68142.4|68122.4|68155.1|68135.1|68191.6|68171.6|68119.9|68099.9|1107
1585230600000|2020-03-26 13:50:00|68155.4|68135.4|68090.8|68069.3|68160|68140|68071.7|68050.9|1088
1585230900000|2020-03-26 13:55:00|68091.3|68071.2|68033.6|68013.6|68092.2|68071.8|68009.5|67989.5|1139
1585231200000|2020-03-26 14:00:00|68034.3|68014.3|68080.1|68060.1|68109.4|68089.4|67998.8|67978.8|1076
1585231500000|2020-03-26 14:05:00|68079.8|68059.8|68062.3|68042.3|68083.2|68063.2|68023.5|68003.5|1080
1585231800000|2020-03-26 14:10:00|68062.4|68042.4|68089.1|68069.1|68127.2|68107.2|68042.9|68022.9|1033
1585232100000|2020-03-26 14:15:00|68092.2|68072.2|68103|68083|68129.4|68109.4|68063|68043|1038
1585232400000|2020-03-26 14:20:00|68101.2|68081.2|68055.2|68035.2|68103.4|68083.4|68041.5|68021.5|1049
1585232700000|2020-03-26 14:25:00|68054.8|68034.8|68043.9|68023.9|68069.1|68049.1|67999|67979|1059
1585233000000|2020-03-26 14:30:00|68042.1|68022.1|68020.1|68000.1|68062.9|68042.9|67991.8|67971.8|1075
1585233300000|2020-03-26 14:35:00|68024.1|68004.1|68096.6|68076.6|68106.2|68086.2|68019.9|67999.9|1075
1585233600000|2020-03-26 14:40:00|68097.1|68077.1|68071.8|68051.8|68149.2|68129.2|68070.7|68050.7|1053
1585233900000|2020-03-26 14:45:00|68069.9|68049.9|68115.7|68095.7|68165.8|68145.8|68067.9|68047.9|1075
1585234200000|2020-03-26 14:50:00|68113.8|68093.8|68102.2|68082.2|68141.6|68121.3|68067.3|68047.3|1085
1585234500000|2020-03-26 14:55:00|68105.6|68085.6|67927.6|67907.6|68117.2|68097.2|67921.1|67901.1|1138
1585234800000|2020-03-26 15:00:00|67927.9|67907.9|67897.9|67877.9|67938.9|67918.9|67869.6|67849.6|1132
1585235100000|2020-03-26 15:05:00|67897.4|67877.4|67918.3|67898.3|67935|67915|67876.8|67856.8|1108
1585235400000|2020-03-26 15:10:00|67918.7|67898.7|67938.6|67918.6|67963.1|67943.1|67906.6|67886.6|1090
1585235700000|2020-03-26 15:15:00|67937.7|67917.7|67883|67863|67956.1|67936.1|67862.4|67842.4|1019
1585236000000|2020-03-26 15:20:00|67882.3|67862.5|67816.4|67796.4|67917.2|67897.2|67813.4|67793.4|1075
1585236300000|2020-03-26 15:25:00|67816.6|67796.6|67768|67748|67822.9|67802.9|67754.6|67734.6|1120
1585236600000|2020-03-26 15:30:00|67776.4|67754|67804.9|67782.9|67827.4|67807.4|67761.2|67739.9|1114
1585236900000|2020-03-26 15:35:00|67801.7|67781.7|67890.1|67870.1|67891.9|67871.9|67801|67781|1048
1585237200000|2020-03-26 15:40:00|67890.8|67870.8|67893.3|67873.3|67920.2|67898.8|67844.9|67823.9|1049
1585237500000|2020-03-26 15:45:00|67892.9|67872.9|67910.3|67890.3|67930.8|67910.8|67877.5|67857.5|1022
1585237800000|2020-03-26 15:50:00|67910.8|67890.8|67839.6|67819.6|67910.9|67890.9|67822.8|67802.8|1106
1585238100000|2020-03-26 15:55:00|67839.3|67819.3|67712.1|67692.1|67845.8|67826.6|67689.4|67669.4|1148
1585238400000|2020-03-26 16:00:00|67713.2|67693.2|67781.7|67761.7|67785.6|67765.6|67690.1|67670.1|1133
1585238700000|2020-03-26 16:05:00|67782.2|67762.2|67767.8|67747.8|67807.9|67787.9|67757.1|67737.1|1078
1585239000000|2020-03-26 16:10:00|67771.4|67751.4|67783.5|67763.5|67787.6|67767.6|67741.5|67721.5|1062
1585239300000|2020-03-26 16:15:00|67781.6|67761.6|67787.5|67767.5|67803.8|67783.8|67765.9|67745.9|991
1585239600000|2020-03-26 16:20:00|67788.3|67768.3|67716.8|67696.8|67796.4|67776.4|67707.4|67687.4|1023
1585239900000|2020-03-26 16:25:00|67718.3|67698.3|67718|67698|67726.2|67706.2|67706.2|67686.2|894
1585240200000|2020-03-26 16:30:00|67717.7|67697.7|67698.6|67678.6|67720.9|67700.9|67679|67659|911
1585240500000|2020-03-26 16:35:00|67698.9|67678.9|67689.4|67669.4|67717.9|67697.9|67676.2|67656.2|885
1585240800000|2020-03-26 16:40:00|67689.3|67669.3|67725.2|67705.2|67731.8|67711.8|67686.2|67666.2|839
1585241100000|2020-03-26 16:45:00|67723.3|67703.3|67682.4|67662.4|67754.6|67734.6|67679.6|67659.6|907
1585241400000|2020-03-26 16:50:00|67682.1|67662.1|67641|67621|67703.5|67683.5|67612.2|67592.2|1040
1585241700000|2020-03-26 16:55:00|67641.2|67621.2|67588.1|67568.1|67641.3|67621.3|67581.7|67561.7|1057
1585242000000|2020-03-26 17:00:00|67587.9|67567.9|67626.6|67606.6|67629.1|67609.1|67582.9|67562.9|948
1585242300000|2020-03-26 17:05:00|67624.6|67604.6|67686.4|67666.4|67693.4|67673.4|67612|67592|1001
1585242600000|2020-03-26 17:10:00|67685.2|67665.2|67693.7|67673.7|67708.3|67688.3|67664.9|67644.9|1055
1585242900000|2020-03-26 17:15:00|67694.2|67674.2|67680.6|67660.6|67697.1|67677.1|67661.8|67641.8|1010
1585243200000|2020-03-26 17:20:00|67680.1|67660.1|67712.1|67692.1|67731.6|67711.6|67678|67658|884
1585243500000|2020-03-26 17:25:00|67711.8|67691.8|67701.9|67681.9|67723|67703|67684.4|67664.4|913
1585243800000|2020-03-26 17:30:00|67701.7|67681.7|67635.7|67615.7|67702.9|67682.9|67617.1|67597.1|972
1585244100000|2020-03-26 17:35:00|67635.9|67615.9|67622.4|67602.4|67655.6|67635.6|67601|67581|958
1585244400000|2020-03-26 17:40:00|67622.3|67602.3|67622.7|67602.7|67642.3|67622.3|67613.6|67593.6|939
1585244700000|2020-03-26 17:45:00|67622.9|67602.9|67618.1|67598.1|67640.6|67620.6|67606.6|67586.6|913
1585245000000|2020-03-26 17:50:00|67618.8|67598.8|67679.1|67659.1|67690.6|67670.6|67616.3|67596.3|1014
1585245300000|2020-03-26 17:55:00|67676.3|67656.3|67705.8|67685.8|67706.1|67686.1|67662.8|67642.8|1013
1585245600000|2020-03-26 18:00:00|67713.6|67693.6|67692.8|67672.8|67722.7|67702.7|67673.4|67653.4|1069
1585245900000|2020-03-26 18:05:00|67692.9|67672.9|67725.8|67703.7|67761.1|67741.1|67680.2|67660.3|1060
1585246200000|2020-03-26 18:10:00|67726|67706|67692.5|67672.5|67730.4|67710.4|67673.4|67653.4|987
1585246500000|2020-03-26 18:15:00|67691.6|67671.6|67646.4|67626.4|67697.6|67677.6|67636.6|67616.6|852
1585246800000|2020-03-26 18:20:00|67647.9|67627.9|67679.8|67659.8|67689.8|67669.8|67629.7|67609.7|859
1585247100000|2020-03-26 18:25:00|67680|67660|67649.7|67629.7|67688.3|67668.3|67632.6|67612.6|897
1585247400000|2020-03-26 18:30:00|67650.1|67630.1|67645.8|67625.4|67660.9|67640.9|67622.3|67602.3|905
1585247700000|2020-03-26 18:35:00|67645.4|67625.3|67602.1|67582.1|67661|67641|67599.8|67579.8|860
1585248000000|2020-03-26 18:40:00|67602|67582|67619.5|67599.5|67635.6|67615.6|67600.7|67580.7|842
1585248300000|2020-03-26 18:45:00|67620.6|67600.6|67629.3|67609.3|67673.2|67653.2|67603.6|67583.6|910
1585248600000|2020-03-26 18:50:00|67629.8|67609.8|67638.2|67618.2|67646.2|67626.2|67609.5|67589.5|939
1585248900000|2020-03-26 18:55:00|67637.8|67617.8|67596.1|67576.1|67650.2|67630.2|67593.5|67573.5|940
1585249200000|2020-03-26 19:00:00|67598|67578|67603.7|67583.7|67615.9|67595.9|67573.6|67553.6|938
1585249500000|2020-03-26 19:05:00|67603.2|67583.2|67630.1|67610.1|67676.9|67656.9|67599.2|67579.2|917
1585249800000|2020-03-26 19:10:00|67634.3|67614.3|67678.5|67658.5|67699.5|67679.5|67627|67607|855
1585250100000|2020-03-26 19:15:00|67678.4|67658.4|67669.4|67649.4|67685.1|67665.1|67652.2|67632.2|855
1585250400000|2020-03-26 19:20:00|67669.6|67649.6|67643.7|67623.4|67684.8|67664.8|67640.5|67619.4|931
1585250700000|2020-03-26 19:25:00|67640.5|67620.5|67621.4|67601.4|67640.5|67620.5|67601.5|67581.2|901
1585251000000|2020-03-26 19:30:00|67621.2|67601.2|67632.4|67612.4|67642.1|67622.1|67600.8|67580.8|934
1585251300000|2020-03-26 19:35:00|67633|67613|67609.3|67589.3|67636.5|67616.5|67605.4|67585.4|869
1585251600000|2020-03-26 19:40:00|67609.9|67589.9|67630.5|67610.5|67645.4|67625.4|67605.3|67585.3|851
1585251900000|2020-03-26 19:45:00|67629.7|67609.7|67593.9|67573.9|67649.1|67629.1|67592|67572|912
1585252200000|2020-03-26 19:50:00|67594|67574|67560.4|67540.4|67594|67574|67556.7|67536.7|980
1585252500000|2020-03-26 19:55:00|67563.1|67543.1|67526|67506|67587.6|67567.6|67525.1|67505.1|975
1585252800000|2020-03-26 20:00:00|67526.7|67506.7|67533.4|67513.4|67544.7|67524.2|67498.1|67478.1|921
1585253100000|2020-03-26 20:05:00|67531.9|67511.9|67572.5|67552.5|67577.5|67554.2|67531.5|67511.5|660
1585253400000|2020-03-26 20:10:00|67572.8|67552.3|67575.7|67554.6|67627.1|67602.8|67546.5|67524.6|880
1585253700000|2020-03-26 20:15:00|67575.8|67554.3|67570.1|67550.1|67586.1|67565.4|67561.3|67541.3|673
1585254000000|2020-03-26 20:20:00|67570|67550|67597.7|67577.7|67600.2|67580.2|67569.7|67549.7|613
1585254300000|2020-03-26 20:25:00|67597.6|67577.6|67596|67576|67606|67586|67575.6|67551.9|651
1585254600000|2020-03-26 20:30:00|67595.8|67575.8|67610.6|67590.6|67612.9|67591.9|67586.6|67564.4|520
1585254900000|2020-03-26 20:35:00|67612.5|67592.5|67651.4|67631.4|67664.7|67635|67602.4|67581.7|494
1585255200000|2020-03-26 20:40:00|67655.4|67633.4|67653.8|67624.5|67679.9|67647|67642.8|67618.2|606
1585255500000|2020-03-26 20:45:00|67653.9|67625|67670.1|67645.2|67677.6|67656.8|67647.4|67618.8|770
1585255800000|2020-03-26 20:50:00|67670.9|67647.5|67658.6|67635|67679|67653.2|67648.1|67616.9|679
1585256100000|2020-03-26 20:55:00|67659.1|67635.4|67680.9|67647.4|67686.5|67648.9|67638.9|67610.9|676
1585256400000|2020-03-26 21:00:00|67676|67652.2|67685.4|67618.9|67720.9|67656.3|67668|67614.9|42
1585256700000|2020-03-26 21:05:00|67681.5|67614.3|67686.2|67623.7|67717.5|67653.1|67666.1|67614.3|273
1585257000000|2020-03-26 21:10:00|67688.5|67619.5|67695.9|67650.4|67708.2|67660.7|67674.1|67619.5|266
1585257300000|2020-03-26 21:15:00|67705.8|67644.9|67704.5|67635.5|67714.5|67661.9|67686.5|67632.1|194
1585257600000|2020-03-26 21:20:00|67704.4|67635.7|67713.2|67646.6|67725.2|67679.8|67688|67634.8|335
1585257900000|2020-03-26 21:25:00|67715.3|67646.3|67692.6|67643.4|67715.6|67652.1|67688.7|67627.4|416
1585258200000|2020-03-26 21:30:00|67692.7|67643.5|67711.4|67642.6|67722.7|67662.7|67687.4|67632.1|501
1585258500000|2020-03-26 21:35:00|67710.1|67643.3|67715.1|67653.4|67739|67678.7|67700.6|67643|543
1585258800000|2020-03-26 21:40:00|67715.4|67652.1|67704.9|67652.2|67720.2|67662.2|67700.2|67642.8|494
1585259100000|2020-03-26 21:45:00|67704.8|67651.9|67705.9|67640.1|67712.3|67661.4|67694.4|67637.1|400
1585259400000|2020-03-26 21:50:00|67706.2|67640.5|67688.9|67632.4|67709.4|67654.3|67688.1|67632.3|599
1585259700000|2020-03-26 21:55:00|67689.6|67633.1|67695.4|67646.4|67708.4|67655.4|67682.7|67630.5|571
1585260000000|2020-03-26 22:00:00|67702.4|67635|67680.2|67629.4|67702.4|67642.4|67671.5|67614.6|723
1585260300000|2020-03-26 22:05:00|67681.6|67628.3|67688.1|67619.1|67703.9|67635.9|67650.8|67602.1|703
1585260600000|2020-03-26 22:10:00|67688.2|67622.2|67728.6|67659.6|67745.7|67679.7|67686.4|67619.2|642
1585260900000|2020-03-26 22:15:00|67737.9|67676.4|67727.5|67694.1|67737.9|67696.6|67708.9|67673.5|563
1585261200000|2020-03-26 22:20:00|67726.4|67695.3|67716.3|67682.8|67730.3|67695.3|67711.2|67674.6|386
1585261500000|2020-03-26 22:25:00|67719.2|67678.6|67690.7|67659.6|67726.2|67687.1|67688.3|67652.4|457
1585261800000|2020-03-26 22:30:00|67691|67660.2|67668.6|67631|67697.5|67660.2|67660.3|67621.3|558
1585262100000|2020-03-26 22:35:00|67669.9|67628|67667.3|67640.4|67694.9|67655.4|67664.2|67626.8|466
1585262400000|2020-03-26 22:40:00|67667.5|67642|67653.6|67620.6|67686.8|67653.8|67648|67619.9|496
1585262700000|2020-03-26 22:45:00|67653.1|67621.1|67628.9|67596.9|67671|67638.2|67612.2|67584.7|580
1585263000000|2020-03-26 22:50:00|67628.1|67595.6|67625.1|67593.5|67639.2|67606.1|67612.9|67584.9|540
1585263300000|2020-03-26 22:55:00|67627|67592.4|67654.3|67623.6|67657.4|67628.4|67618.7|67591.6|608
1585263600000|2020-03-26 23:00:00|67655.5|67621.6|67614.5|67578.8|67655.5|67622.1|67604.6|67578.8|693
1585263900000|2020-03-26 23:05:00|67611.5|67581.4|67619|67590.9|67633.7|67602.8|67606.3|67576.5|627
1585264200000|2020-03-26 23:10:00|67619.4|67590.5|67628.1|67606.2|67638.5|67610.2|67609.3|67586.2|559
1585264500000|2020-03-26 23:15:00|67628.8|67605.8|67616.2|67592.6|67632|67606.8|67615.3|67590.5|631
1585264800000|2020-03-26 23:20:00|67616.7|67592.5|67614.2|67586.1|67617.1|67593.2|67591.6|67565.4|631
1585265100000|2020-03-26 23:25:00|67614.1|67585.7|67597|67574.6|67614.1|67588|67589.2|67564.5|624
1585265400000|2020-03-26 23:30:00|67596.4|67574.4|67577.2|67555.3|67619.8|67593.7|67574.8|67551.6|736
1585265700000|2020-03-26 23:35:00|67577.7|67555.4|67563.4|67541.3|67588.9|67561.1|67559.6|67535.8|706
1585266000000|2020-03-26 23:40:00|67563.7|67541.2|67536.3|67511.2|67574.6|67549.7|67536|67511|682
1585266300000|2020-03-26 23:45:00|67535.7|67504.9|67552.9|67527.2|67575.6|67547.3|67505|67480.9|790
1585266600000|2020-03-26 23:50:00|67552.6|67526.7|67579.4|67556|67590|67563.1|67551.6|67526.3|785
1585266900000|2020-03-26 23:55:00|67576.4|67555.8|67577.3|67545.3|67589.1|67561.3|67567.2|67542.2|794
1585267200000|2020-03-27 00:00:00|67570.2|67550.2|67588.3|67564.1|67605.8|67581.2|67568.7|67544.3|893
1585267500000|2020-03-27 00:05:00|67588.2|67564.2|67599|67577.9|67600.9|67577.9|67567.6|67541.6|736
1585267800000|2020-03-27 00:10:00|67602.5|67575.1|67603.5|67580.8|67619.9|67594|67592|67566.3|790
1585268100000|2020-03-27 00:15:00|67607.2|67581.4|67648.3|67622.1|67658.9|67631.7|67607.2|67581.4|802
1585268400000|2020-03-27 00:20:00|67648|67621.7|67619.7|67599.4|67664.6|67639.5|67610.5|67588|741
1585268700000|2020-03-27 00:25:00|67619.5|67599.5|67647.2|67620.6|67654.6|67629.3|67607.2|67582.5|783
1585269000000|2020-03-27 00:30:00|67648.2|67620.5|67615.3|67594.1|67649|67626.8|67611.8|67590.6|712
1585269300000|2020-03-27 00:35:00|67615.1|67594.3|67647.2|67622.1|67648|67623.6|67613.7|67593.3|641
1585269600000|2020-03-27 00:40:00|67644.4|67623.8|67630.6|67606.5|67651.9|67626.2|67609.8|67585.2|777
1585269900000|2020-03-27 00:45:00|67630.7|67606.1|67622.9|67599.5|67644.5|67619.7|67609.3|67586.5|744
1585270200000|2020-03-27 00:50:00|67623.2|67599.7|67673.8|67648.4|67715|67689.8|67601.8|67577.8|1015
1585270500000|2020-03-27 00:55:00|67672.5|67648|67634.7|67611.6|67678.3|67649.8|67624.7|67600.5|962
1585270800000|2020-03-27 01:00:00|67637|67609.6|67629.1|67609.1|67667.1|67638.4|67622.6|67597.4|868
1585271100000|2020-03-27 01:05:00|67636.2|67608.4|67636.4|67607.3|67666.4|67634.7|67630.4|67605|852
1585271400000|2020-03-27 01:10:00|67635|67607.5|67606.9|67575.7|67641.9|67613|67599.1|67573.1|870
1585271700000|2020-03-27 01:15:00|67607.3|67576.1|67586.3|67560.5|67619.5|67589.7|67578.1|67550.6|893
1585272000000|2020-03-27 01:20:00|67585.2|67559.2|67580.9|67547.8|67601.3|67574.3|67565.5|67541.6|847
1585272300000|2020-03-27 01:25:00|67580.4|67547.7|67592.9|67566.4|67602.3|67574.2|67569.1|67539.5|818
1585272600000|2020-03-27 01:30:00|67594|67565|67619|67591.7|67630.1|67604.4|67591.6|67564.9|867
1585272900000|2020-03-27 01:35:00|67619.1|67592.4|67593.3|67566.2|67621.2|67593.2|67586.1|67560|828
1585273200000|2020-03-27 01:40:00|67591.9|67565.1|67621.4|67596.3|67621.8|67596.3|67584.4|67558.5|871
1585273500000|2020-03-27 01:45:00|67622.2|67596|67640.3|67617|67655|67625.6|67622.1|67596|826
1585273800000|2020-03-27 01:50:00|67640.8|67617.9|67677.9|67649.3|67682.9|67654.8|67628.7|67604|787
1585274100000|2020-03-27 01:55:00|67676.2|67649.4|67678.9|67651.3|67682.1|67653.1|67634.2|67607.6|717
1585274400000|2020-03-27 02:00:00|67679.3|67651.6|67687.1|67662.1|67695.7|67665.7|67675.2|67648|772
1585274700000|2020-03-27 02:05:00|67687.7|67661.9|67681.1|67653.5|67697.2|67673.6|67676.5|67647.9|680
1585275000000|2020-03-27 02:10:00|67680.7|67653.6|67655.3|67631.9|67680.7|67653.7|67646.5|67621.1|704
1585275300000|2020-03-27 02:15:00|67657.9|67631.1|67635|67611.1|67661.3|67636.4|67628.2|67603.4|720
1585275600000|2020-03-27 02:20:00|67634.9|67611|67606.1|67582.9|67642.5|67613.4|67600.2|67574.4|760
1585275900000|2020-03-27 02:25:00|67602.9|67577.4|67614.5|67590.3|67626.4|67599.9|67600.1|67576.6|629
1585276200000|2020-03-27 02:30:00|67617.8|67588.8|67589|67567|67617.8|67594.1|67583|67561.9|768
1585276500000|2020-03-27 02:35:00|67588.9|67566.7|67593.5|67566.9|67602.5|67577.1|67574.5|67550|712
1585276800000|2020-03-27 02:40:00|67593.8|67567|67574.5|67551.9|67595|67567|67569.9|67546.2|689
1585277100000|2020-03-27 02:45:00|67576.8|67551.1|67568.9|67548.9|67585.6|67557.7|67568.5|67544.5|673
1585277400000|2020-03-27 02:50:00|67569|67549|67505.4|67476.6|67571.9|67549.3|67478.3|67451.2|941
1585277700000|2020-03-27 02:55:00|67504.3|67477.4|67475.9|67450|67514.7|67485.8|67472.2|67445.9|938
1585278000000|2020-03-27 03:00:00|67476.2|67450.4|67466.4|67433.5|67478.4|67451.5|67389|67357.6|1035
1585278300000|2020-03-27 03:05:00|67466.5|67433.7|67463.3|67435.2|67486.7|67455.8|67436.3|67410.6|894
1585278600000|2020-03-27 03:10:00|67463|67436.2|67458.2|67434.3|67499.1|67470|67454.1|67428.6|860
1585278900000|2020-03-27 03:15:00|67460.4|67432.5|67471.2|67451.2|67476|67451.9|67435.3|67410.8|734
1585279200000|2020-03-27 03:20:00|67471.4|67451.4|67476.4|67451.5|67509.5|67485.4|67459.7|67435.4|873
1585279500000|2020-03-27 03:25:00|67476.5|67451.3|67476.2|67449.1|67488.2|67463.1|67456.2|67428.7|693
1585279800000|2020-03-27 03:30:00|67477.3|67449|67454.7|67430.2|67486.3|67453.5|67438.7|67413.2|719
1585280100000|2020-03-27 03:35:00|67454.5|67429.8|67383.2|67358.2|67460.6|67433.4|67380.2|67354.1|787
1585280400000|2020-03-27 03:40:00|67381.5|67358|67405.2|67385.2|67418.5|67398.5|67342.2|67322.2|913
1585280700000|2020-03-27 03:45:00|67405.3|67385.3|67353.9|67333.9|67415.2|67395.2|67346.6|67326.6|720
1585281000000|2020-03-27 03:50:00|67354.7|67334.7|67366.8|67346.8|67371.5|67351.5|67339.8|67319.8|717
1585281300000|2020-03-27 03:55:00|67367.1|67347.1|67387.2|67367.2|67393.7|67373.7|67359.2|67339.2|759
1585281600000|2020-03-27 04:00:00|67387.5|67367.5|67425|67405|67436.7|67416.7|67386.7|67366.7|783
1585281900000|2020-03-27 04:05:00|67425.2|67405.2|67440.2|67420.2|67465.7|67445.4|67422.8|67402.8|739
1585282200000|2020-03-27 04:10:00|67440.3|67420.3|67458.8|67438.8|67465|67445|67428.8|67408.8|713
1585282500000|2020-03-27 04:15:00|67459.8|67439.8|67512.4|67492.4|67512.9|67492.9|67452.5|67432.5|893
1585282800000|2020-03-27 04:20:00|67513.1|67493.1|67477.3|67457.3|67516.2|67496.2|67449.3|67427.9|760
1585283100000|2020-03-27 04:25:00|67477.5|67457.5|67439.8|67419.8|67479|67459|67428.7|67408.7|701
1585283400000|2020-03-27 04:30:00|67438|67418|67449.4|67429.4|67449.8|67429.8|67417.7|67397.7|733
1585283700000|2020-03-27 04:35:00|67449.3|67429.3|67473.7|67453.7|67483.5|67463.5|67435.5|67415.5|686
1585284000000|2020-03-27 04:40:00|67474.7|67454.7|67453.7|67433.7|67484.7|67464.7|67442.2|67422.2|629
1585284300000|2020-03-27 04:45:00|67449.2|67429.2|67473.2|67453.2|67483|67463|67431.3|67411.3|674
1585284600000|2020-03-27 04:50:00|67473.1|67453.1|67486.3|67466.3|67504.9|67484.9|67472.9|67452.9|717
1585284900000|2020-03-27 04:55:00|67487.1|67467.1|67514.2|67494.2|67517.8|67497.8|67480.7|67460.7|798
1585285200000|2020-03-27 05:00:00|67513.8|67493.8|67474|67454|67518|67498|67457.7|67437.7|772
1585285500000|2020-03-27 05:05:00|67474.4|67454.4|67473.5|67453.5|67478|67458|67445.2|67425.2|626
1585285800000|2020-03-27 05:10:00|67475.8|67455.8|67509.3|67489.3|67519.3|67499.3|67475.8|67455.8|700
1585286100000|2020-03-27 05:15:00|67508.8|67488.8|67503.8|67483.8|67535.2|67513.8|67495.4|67475.4|616
1585286400000|2020-03-27 05:20:00|67503.7|67483.7|67495.9|67475.9|67508.6|67488.6|67487.8|67467.8|597
1585286700000|2020-03-27 05:25:00|67496.8|67476.8|67508.6|67488.6|67514.8|67494.8|67489.7|67469.7|544
1585287000000|2020-03-27 05:30:00|67508.4|67488.4|67494.5|67474.5|67526|67506|67493.6|67473.6|571
1585287300000|2020-03-27 05:35:00|67494.6|67474.6|67499.7|67479.7|67504.5|67484.5|67481.4|67461.4|651
1585287600000|2020-03-27 05:40:00|67499.6|67479.6|67521.1|67501.1|67531.7|67511.7|67493.8|67473.8|601
1585287900000|2020-03-27 05:45:00|67521.7|67501.7|67524.4|67504.4|67534.9|67514.9|67520.5|67500.5|555
1585288200000|2020-03-27 05:50:00|67524.2|67504.2|67478|67458|67525.2|67505.2|67478|67458|575
1585288500000|2020-03-27 05:55:00|67478.1|67458.1|67423.5|67403.5|67490.9|67470.9|67419.7|67399.7|786
1585288800000|2020-03-27 06:00:00|67425|67405|67453.4|67433.4|67469.7|67449.7|67418.5|67398.5|764
1585289100000|2020-03-27 06:05:00|67453.5|67433.5|67475.2|67455.2|67481.2|67461.2|67447.3|67427.3|696
1585289400000|2020-03-27 06:10:00|67475.3|67455.3|67479.7|67459.7|67501.3|67481.3|67468.4|67448.4|711
1585289700000|2020-03-27 06:15:00|67479.9|67459.9|67488.7|67468.7|67519.6|67499.6|67479.9|67459.9|674
1585290000000|2020-03-27 06:20:00|67489.1|67469.1|67466|67446|67489.1|67469.1|67435.8|67411.5|741
1585290300000|2020-03-27 06:25:00|67466.2|67446.2|67496.6|67476.6|67507.9|67487.9|67465.4|67445.4|665
1585290600000|2020-03-27 06:30:00|67495.4|67475.4|67598|67578|67609.3|67589.3|67495|67475|923
1585290900000|2020-03-27 06:35:00|67598.2|67578.2|67641.7|67621.7|67661.6|67641.6|67596.4|67576.4|931
1585291200000|2020-03-27 06:40:00|67641.5|67621.5|67624.4|67604.4|67650.5|67630.5|67586.4|67566.4|836
1585291500000|2020-03-27 06:45:00|67624.8|67604.8|67634.4|67614.4|67638.9|67618.9|67591|67571|832
1585291800000|2020-03-27 06:50:00|67634.1|67614.1|67593.4|67573.4|67641.9|67621.9|67577|67557|854
1585292100000|2020-03-27 06:55:00|67593.1|67573.1|67582.1|67562.1|67600.7|67580.7|67559.1|67539.1|786
1585292400000|2020-03-27 07:00:00|67582|67562|67622.2|67602.2|67626.6|67606.6|67539.5|67519.2|998
1585292700000|2020-03-27 07:05:00|67621.5|67601.5|67594.2|67574.2|67643.1|67623.1|67573.8|67553.8|957
1585293000000|2020-03-27 07:10:00|67594.4|67574.4|67640|67620|67641|67621|67581|67561|899
1585293300000|2020-03-27 07:15:00|67639.1|67619.1|67669.3|67649.3|67701.9|67681.9|67626.1|67606.1|992
1585293600000|2020-03-27 07:20:00|67671.2|67651.2|67675.5|67655.5|67707.7|67687.7|67656.9|67636.9|990
1585293900000|2020-03-27 07:25:00|67675.3|67655.3|67718.6|67698.6|67721.2|67701.2|67672.8|67652.8|941
1585294200000|2020-03-27 07:30:00|67720|67700|67798.3|67778.3|67823.3|67803.3|67708.6|67688.6|1005
1585294500000|2020-03-27 07:35:00|67798.2|67778.2|67762.9|67742.9|67819.8|67799.8|67753.8|67733.8|1013
1585294800000|2020-03-27 07:40:00|67763.2|67743.2|67759.4|67739.4|67768.2|67748.2|67715.1|67695.1|998
1585295100000|2020-03-27 07:45:00|67759.7|67739.7|67743.9|67723.9|67812.8|67794.1|67728.2|67709.6|1025
1585295400000|2020-03-27 07:50:00|67743.6|67723.6|67754.6|67734.6|67784.6|67764.6|67729.4|67709.4|997
1585295700000|2020-03-27 07:55:00|67757.9|67737.9|67742.1|67722.1|67778.9|67758.9|67732.8|67712.8|980
1585296000000|2020-03-27 08:00:00|67741.4|67721.4|67687.7|67667.7|67772.1|67752.1|67682.1|67662.1|1042
1585296300000|2020-03-27 08:05:00|67687.5|67667.5|67628.5|67608.5|67718.3|67698.3|67625.7|67605.7|1046
1585296600000|2020-03-27 08:10:00|67627.9|67607.9|67671|67651|67706|67690.1|67627.9|67607.9|992
1585296900000|2020-03-27 08:15:00|67668.5|67648.5|67684|67664|67711.8|67691.8|67656.4|67637.1|1022
1585297200000|2020-03-27 08:20:00|67683.9|67663.9|67718.4|67698.4|67726.2|67706.2|67678.5|67658.5|981
1585297500000|2020-03-27 08:25:00|67715.5|67695.5|67745.2|67725.2|67756.5|67736.5|67715|67695|987
1585297800000|2020-03-27 08:30:00|67744.9|67724.9|67732.2|67712.2|67747.9|67727.9|67695.8|67675.8|976
1585298100000|2020-03-27 08:35:00|67732.1|67712.1|67747.4|67727.4|67753.6|67733.6|67698.3|67678.3|935
1585298400000|2020-03-27 08:40:00|67747.7|67727.7|67756|67736|67759.6|67739.6|67720.1|67700.1|899
1585298700000|2020-03-27 08:45:00|67756.6|67736.6|67744.4|67724.4|67765.8|67745.8|67719|67699|955
1585299000000|2020-03-27 08:50:00|67743.5|67723.5|67793.6|67773.6|67793.6|67773.6|67714.9|67694.9|918
1585299300000|2020-03-27 08:55:00|67792.5|67772.5|67788.6|67768.6|67860.3|67840.3|67788.6|67768.6|1027
1585299600000|2020-03-27 09:00:00|67788.3|67768.3|67774.6|67754.6|67789.2|67769.2|67745.3|67725.3|968
1585299900000|2020-03-27 09:05:00|67772.2|67752.2|67796.4|67776.4|67821.6|67801.6|67748|67728|970
1585300200000|2020-03-27 09:10:00|67794.4|67774.4|67777.6|67757.6|67822.3|67802.3|67755.7|67735.7|993
1585300500000|2020-03-27 09:15:00|67777.7|67757.7|67783.2|67763.2|67783.5|67763.5|67739.9|67719.9|982
1585300800000|2020-03-27 09:20:00|67783.5|67763.5|67806|67786|67827.9|67807.9|67761.7|67741.7|1024
1585301100000|2020-03-27 09:25:00|67806.2|67786.2|67854|67834|67881.8|67861.8|67795.2|67775.2|980
1585301400000|2020-03-27 09:30:00|67853.7|67833.7|67831.9|67811.9|67863.6|67843.6|67808.5|67788.5|975
1585301700000|2020-03-27 09:35:00|67829.9|67809.9|67803.3|67783.3|67835.2|67815.2|67760.8|67740.8|978
1585302000000|2020-03-27 09:40:00|67803.9|67783.9|67802.9|67782.9|67824.5|67804.5|67774.4|67754.4|978
1585302300000|2020-03-27 09:45:00|67802.6|67782.6|67767|67747|67814.9|67794.9|67753|67733|981
1585302600000|2020-03-27 09:50:00|67767.4|67747.4|67729.8|67709.8|67771.8|67751.8|67710.9|67690.9|1022
1585302900000|2020-03-27 09:55:00|67729.9|67709.9|67809.1|67789.1|67834.3|67814.3|67729.1|67709.1|1050
1585303200000|2020-03-27 10:00:00|67808.6|67788.6|67812|67792|67837.4|67817.4|67787.4|67767.4|1026
1585303500000|2020-03-27 10:05:00|67811.6|67791.6|67783.9|67763.9|67826.2|67806.2|67777.7|67757.7|888
1585303800000|2020-03-27 10:10:00|67783|67763|67833.5|67811.6|67854.5|67834.5|67771.4|67751.4|997
1585304100000|2020-03-27 10:15:00|67834|67812.8|67871.1|67851.1|67896|67876|67829|67809|1048
1585304400000|2020-03-27 10:20:00|67874.1|67854.1|67824.9|67804.9|67875.7|67855.7|67813.9|67793.9|893
1585304700000|2020-03-27 10:25:00|67823.5|67803.5|67827.9|67807.9|67842.6|67822.6|67818.3|67798.3|860
1585305000000|2020-03-27 10:30:00|67828.1|67808.1|67798|67778|67834|67814|67782.7|67762.7|946
1585305300000|2020-03-27 10:35:00|67798.3|67778.3|67793.2|67773.2|67806.5|67786.5|67758.6|67738.6|974
1585305600000|2020-03-27 10:40:00|67793.5|67773.5|67763.5|67743.5|67802.7|67782.7|67763.5|67743.5|925
1585305900000|2020-03-27 10:45:00|67763.8|67743.8|67746|67726|67783.1|67763.1|67745.3|67725.3|958
1585306200000|2020-03-27 10:50:00|67745.6|67725.6|67759.1|67739.1|67783.1|67763.1|67744.3|67724.3|950
1585306500000|2020-03-27 10:55:00|67758.7|67738.7|67754.6|67734.6|67773.3|67753.3|67729.2|67709.2|1002
1585306800000|2020-03-27 11:00:00|67754.3|67734.3|67814.4|67794.4|67821.6|67801.6|67749.3|67729.3|958
1585307100000|2020-03-27 11:05:00|67814.5|67794.5|67705.7|67685.7|67814.5|67797.9|67698.5|67678.5|949
1585307400000|2020-03-27 11:10:00|67705.4|67685.4|67688.5|67668.5|67705.8|67685.8|67654.1|67634.1|952
1585307700000|2020-03-27 11:15:00|67688.3|67668.3|67691.8|67671.8|67709.4|67689.4|67675.7|67655.7|993
1585308000000|2020-03-27 11:20:00|67691.3|67671.3|67748|67728|67761.6|67741.6|67681.1|67661.1|947
1585308300000|2020-03-27 11:25:00|67747.3|67727.3|67750.7|67730.7|67780.9|67760.9|67736.3|67716.3|982
1585308600000|2020-03-27 11:30:00|67750.1|67730.1|67678.1|67658.1|67789.3|67769.3|67652.2|67632.2|940
1585308900000|2020-03-27 11:35:00|67678.3|67658.3|67719.1|67699.1|67720.2|67700.2|67652.3|67632.3|979
1585309200000|2020-03-27 11:40:00|67718.1|67698.1|67742.9|67722.9|67749.4|67729.4|67698.6|67678.6|931
1585309500000|2020-03-27 11:45:00|67743.4|67723.4|67672.4|67652.4|67753|67733|67665.1|67645.1|909
1585309800000|2020-03-27 11:50:00|67672.3|67652.3|67736.4|67716.4|67752|67732|67661|67641|946
1585310100000|2020-03-27 11:55:00|67732.9|67712.9|67798.4|67778.4|67798.7|67778.7|67728.9|67708.9|982
1585310400000|2020-03-27 12:00:00|67795.8|67775.8|67793.1|67773.1|67808.9|67788.9|67772|67752|947
1585310700000|2020-03-27 12:05:00|67792.7|67772.7|67815.5|67795.5|67819.4|67799.4|67765.4|67745.4|906
1585311000000|2020-03-27 12:10:00|67815.7|67795.7|67815.1|67795.1|67819.1|67799.1|67797.6|67777.6|909
1585311300000|2020-03-27 12:15:00|67815.2|67795.2|67791|67771|67840.6|67820.6|67771.6|67751.6|960
1585311600000|2020-03-27 12:20:00|67791.1|67771.1|67787|67767|67813.3|67793.3|67752.9|67732.9|992
1585311900000|2020-03-27 12:25:00|67787.6|67767.6|67765.7|67745.7|67808.7|67788.7|67765.4|67744.5|824
1585312200000|2020-03-27 12:30:00|67765.8|67745.8|67884.3|67864.3|67887.7|67867.7|67765.8|67745.8|898
1585312500000|2020-03-27 12:35:00|67884.6|67864.6|67933.9|67913.9|67957.7|67937.7|67876.5|67856.5|1019
1585312800000|2020-03-27 12:40:00|67934|67914|67953.2|67933.2|67975.3|67955.3|67930.7|67910.7|980
1585313100000|2020-03-27 12:45:00|67953.3|67933.3|67949.5|67929.5|67971.6|67951.6|67932.5|67912.5|990
1585313400000|2020-03-27 12:50:00|67948.7|67928.7|67974.7|67954.7|67986.1|67966.1|67935.4|67915.4|933
1585313700000|2020-03-27 12:55:00|67971.9|67951.9|67922.7|67902.7|67975.9|67955.9|67914.5|67894.5|922
1585314000000|2020-03-27 13:00:00|67923.3|67903.3|67955.3|67935.3|67955.3|67935.3|67910.1|67890.1|1003
1585314300000|2020-03-27 13:05:00|67954.4|67934.4|67953.9|67933.9|68022.8|68002.8|67944.6|67924.6|1059
1585314600000|2020-03-27 13:10:00|67954|67934|67975.5|67955.5|67984.6|67964.6|67947.4|67927.4|963
1585314900000|2020-03-27 13:15:00|67979|67959|68015.3|67995.3|68028.8|68008.8|67971.5|67951.5|1007
1585315200000|2020-03-27 13:20:00|68013.8|67993.8|68052.6|68032.6|68073.2|68053.2|68013.5|67993.5|1017
1585315500000|2020-03-27 13:25:00|68053.4|68033.4|68063.7|68043.7|68068.7|68048.7|68025.8|68005.8|1009
1585315800000|2020-03-27 13:30:00|68061.7|68041.7|68089|68069|68130.3|68110.3|68060.1|68040.1|1047
1585316100000|2020-03-27 13:35:00|68093.8|68073.8|68097.2|68077.2|68113.5|68093.5|68066.6|68046.6|1036
1585316400000|2020-03-27 13:40:00|68099.2|68079.2|68065.9|68050.9|68105.9|68085.9|68054.7|68034.7|1034
1585316700000|2020-03-27 13:45:00|68066.3|68051.3|68053.8|68033.8|68077.8|68057.8|68017.6|67997.6|1047
1585317000000|2020-03-27 13:50:00|68054|68034|68012.3|67992.3|68063.6|68043.6|67993.9|67973.9|1061
1585317300000|2020-03-27 13:55:00|68010.9|67990.9|67956.7|67936.1|68017.3|67997.3|67942|67922|949
1585317600000|2020-03-27 14:00:00|67952.7|67932.7|67851.7|67831.7|67971.5|67951.5|67846.9|67826.9|1045
1585317900000|2020-03-27 14:05:00|67852|67832|67853.4|67833.4|67884.8|67864.8|67834.3|67814.3|1073
1585318200000|2020-03-27 14:10:00|67852.5|67832.5|67823.6|67803.6|67852.5|67832.5|67796.6|67776.6|1077
1585318500000|2020-03-27 14:15:00|67822.6|67802.6|67879.2|67859.2|67908.9|67888.9|67818.1|67798.1|1059
1585318800000|2020-03-27 14:20:00|67879.8|67859.8|67859.4|67839.4|67886|67866|67842.2|67822.2|1031
1585319100000|2020-03-27 14:25:00|67859.2|67839.2|67902.4|67882.4|67932.1|67912.1|67846.7|67826.7|1026
1585319400000|2020-03-27 14:30:00|67903|67883|67938|67918|67945.5|67925.5|67871.2|67851.2|1028
1585319700000|2020-03-27 14:35:00|67942.7|67922.7|67900.3|67880.3|67969.5|67949.5|67893.2|67873.2|967
1585320000000|2020-03-27 14:40:00|67896.2|67876.2|67923.6|67903.6|67950|67930|67895.9|67875.9|953
1585320300000|2020-03-27 14:45:00|67924|67904|67890.3|67870.3|67943.7|67926.6|67865.8|67845.8|1017
1585320600000|2020-03-27 14:50:00|67890.7|67870.7|67830.4|67810.4|67890.7|67870.7|67809|67789|1003
1585320900000|2020-03-27 14:55:00|67830.8|67810.8|67807.8|67787.8|67863.7|67843.7|67782.5|67762.5|974
1585321200000|2020-03-27 15:00:00|67808.1|67788.1|67795.8|67775.8|67844|67824|67757.9|67737.9|967
1585321500000|2020-03-27 15:05:00|67795.6|67775.6|67742.1|67722.1|67802.5|67782.5|67737.7|67717.7|1015
1585321800000|2020-03-27 15:10:00|67741.1|67721.1|67701|67681|67748.4|67728.4|67698|67678|941
1585322100000|2020-03-27 15:15:00|67700.9|67680.9|67674.2|67654.2|67708|67688|67668|67648|944
1585322400000|2020-03-27 15:20:00|67673.2|67653.2|67639.6|67619.6|67712.4|67692.4|67639.6|67619.6|965
1585322700000|2020-03-27 15:25:00|67640.4|67620.4|67627.2|67607.2|67678.7|67658.7|67620.6|67600.6|999
1585323000000|2020-03-27 15:30:00|67627.5|67607.5|67614|67594|67669.3|67649.3|67601.8|67581.8|1066
1585323300000|2020-03-27 15:35:00|67614.6|67594.6|67575.5|67555.5|67631.3|67611.3|67572.3|67552.3|987
1585323600000|2020-03-27 15:40:00|67575|67555|67625.7|67605.7|67645.7|67625.7|67558.4|67538.4|1002
1585323900000|2020-03-27 15:45:00|67625.5|67605.5|67546.3|67526.3|67666|67646|67544.7|67524.7|1066
1585324200000|2020-03-27 15:50:00|67545.8|67525.8|67526.8|67506.8|67570.8|67550.8|67488.9|67468.9|1094
1585324500000|2020-03-27 15:55:00|67526.3|67506.3|67497.3|67477.3|67627.5|67607.5|67492.9|67472.9|1138
1585324800000|2020-03-27 16:00:00|67496.4|67476.4|67448.9|67428.9|67538.5|67518.5|67427.4|67407.4|1107
1585325100000|2020-03-27 16:05:00|67449.3|67429.3|67415.8|67395.8|67455|67435|67387.8|67367.8|1099
1585325400000|2020-03-27 16:10:00|67412.7|67392.7|67422.2|67402.2|67450.5|67430.5|67406.4|67386.4|999
1585325700000|2020-03-27 16:15:00|67421.7|67401.7|67307.6|67287.6|67472.2|67452.2|67302.1|67282.1|1081
1585326000000|2020-03-27 16:20:00|67307.1|67287.1|67325.4|67305.4|67368.6|67348.6|67307.1|67287.1|1068
1585326300000|2020-03-27 16:25:00|67325.3|67305.3|67389|67369|67392.8|67372.8|67325.2|67305.2|1014
1585326600000|2020-03-27 16:30:00|67393.1|67373.1|67359.4|67338.9|67405.4|67385.3|67333.6|67310.3|1089
1585326900000|2020-03-27 16:35:00|67358.8|67338.8|67424.6|67404.6|67432.4|67412.4|67338.8|67317.5|1018
1585327200000|2020-03-27 16:40:00|67425.2|67405.2|67432.2|67412.2|67446.7|67426.7|67411.7|67391.7|854
1585327500000|2020-03-27 16:45:00|67432.4|67412.4|67436.8|67416.8|67456.5|67436.5|67420.8|67400.8|995
1585327800000|2020-03-27 16:50:00|67437.1|67417.1|67383.9|67363.9|67446.7|67426.7|67366.3|67346.3|995
1585328100000|2020-03-27 16:55:00|67383.7|67363.7|67368|67348|67388.1|67368.1|67330.5|67309.7|989
1585328400000|2020-03-27 17:00:00|67371.7|67351.7|67332.1|67312.1|67379.6|67359.6|67315.2|67295.2|1060
1585328700000|2020-03-27 17:05:00|67332.3|67312.3|67371.8|67351.8|67376.4|67356.4|67326.3|67306.3|945
1585329000000|2020-03-27 17:10:00|67371.9|67351.9|67411|67391|67419.6|67399.6|67364.8|67344.8|920
1585329300000|2020-03-27 17:15:00|67414.8|67394.8|67390.7|67370.7|67456.4|67436.4|67386.1|67366.1|962
1585329600000|2020-03-27 17:20:00|67390.4|67370.4|67414|67394|67414.7|67394.7|67381.7|67361.7|928
1585329900000|2020-03-27 17:25:00|67417.8|67397.8|67417.9|67397.9|67426.9|67406.9|67398.5|67378.5|983
1585330200000|2020-03-27 17:30:00|67418.8|67398.8|67371.5|67351.5|67419.7|67399.7|67363.9|67343.9|1006
1585330500000|2020-03-27 17:35:00|67371.6|67351.6|67372.3|67352.3|67387.3|67367.3|67353.9|67333.9|1015
1585330800000|2020-03-27 17:40:00|67370.7|67350.7|67333.9|67313.9|67375.5|67355.5|67311.9|67291.9|1066
1585331100000|2020-03-27 17:45:00|67333.4|67313.4|67321.6|67301.6|67359.9|67339.9|67317.3|67297.3|1018
1585331400000|2020-03-27 17:50:00|67322.5|67302.5|67270.5|67250.5|67323.6|67303.6|67255.4|67235.4|1005
1585331700000|2020-03-27 17:55:00|67270.7|67250.7|67247.2|67227.2|67270.7|67250.7|67224.2|67204.2|995
1585332000000|2020-03-27 18:00:00|67247.7|67227.7|67202.1|67182.1|67251.7|67231.7|67168.5|67148.5|1077
1585332300000|2020-03-27 18:05:00|67200.7|67180.7|67209|67189|67221.9|67201.9|67184.7|67164.7|997
1585332600000|2020-03-27 18:10:00|67209.4|67189.4|67230|67210|67234|67214|67188.2|67168.2|961
1585332900000|2020-03-27 18:15:00|67229.4|67209.4|67248.4|67228.4|67269.5|67249.5|67222.7|67202.7|1023
1585333200000|2020-03-27 18:20:00|67248|67228|67267.2|67247.2|67280.2|67260.2|67237.5|67217.5|928
1585333500000|2020-03-27 18:25:00|67267.9|67247.9|67228.8|67208.8|67267.9|67247.9|67227.5|67207.5|992
1585333800000|2020-03-27 18:30:00|67229.4|67209.4|67219.8|67199.8|67251.6|67231.2|67208.2|67188.2|956
1585334100000|2020-03-27 18:35:00|67217.5|67197.5|67228.5|67208.5|67254.1|67234.1|67216.7|67196.7|929
1585334400000|2020-03-27 18:40:00|67228|67208|67226.2|67206.2|67243.3|67223.3|67220.7|67200.7|842
1585334700000|2020-03-27 18:45:00|67222|67202|67225.6|67205.6|67235.5|67215.5|67207.7|67187.7|947
1585335000000|2020-03-27 18:50:00|67225.9|67205.9|67185.7|67165.7|67226.3|67206.3|67170.3|67150.3|1020
1585335300000|2020-03-27 18:55:00|67184.2|67164.2|67116.9|67096.6|67195.8|67175.7|67096.6|67075.6|1060
1585335600000|2020-03-27 19:00:00|67119.3|67099.3|67099.2|67074.4|67140.7|67120.7|67078.6|67057.8|1143
1585335900000|2020-03-27 19:05:00|67099.5|67074.5|67097.3|67072.4|67159.8|67134.9|67096|67070|1127
1585336200000|2020-03-27 19:10:00|67097.6|67072.2|67105.8|67082.6|67116.1|67092.1|67080.7|67056.7|1098
1585336500000|2020-03-27 19:15:00|67106.7|67082.9|67100.6|67076.3|67131.5|67107.8|67086|67062.9|1094
1585336800000|2020-03-27 19:20:00|67100.9|67075.8|67069.9|67045.6|67108.5|67084.2|67063.9|67043.9|1059
1585337100000|2020-03-27 19:25:00|67069.1|67045.2|67095.2|67072.2|67111.9|67087.4|67065.3|67041.4|1073
1585337400000|2020-03-27 19:30:00|67095|67071.7|67113.5|67088.2|67138.4|67115|67085.3|67065.2|1146
1585337700000|2020-03-27 19:35:00|67113.7|67088.9|67090.8|67066.9|67121.4|67097.4|67076.5|67053.8|1128
1585338000000|2020-03-27 19:40:00|67090.3|67065.5|67113.1|67090.4|67123.9|67101.2|67072.5|67050|1129
1585338300000|2020-03-27 19:45:00|67113|67090.3|67117.2|67094.4|67157.9|67132|67088.5|67065.6|1142
1585338600000|2020-03-27 19:50:00|67117.8|67094.1|67114.8|67093.9|67140.5|67117.8|67099.7|67075.4|1142
1585338900000|2020-03-27 19:55:00|67114.6|67093.7|67106|67086|67144.9|67117.5|67099.6|67079.5|1136
1585339200000|2020-03-27 20:00:00|67108.3|67085.5|67045.3|67025.3|67123.1|67103.1|67040.8|67020.8|959
1585339500000|2020-03-27 20:05:00|67045.5|67025.5|67058.9|67038.9|67077.5|67057.5|67045.3|67025.3|766
1585339800000|2020-03-27 20:10:00|67058.7|67038.7|67010.2|66990.2|67066.7|67045.8|67009.6|66989.6|675
1585340100000|2020-03-27 20:15:00|67011.2|66989.6|66973.1|66953.1|67012.6|66992.6|66960.4|66940.4|820
1585340400000|2020-03-27 20:20:00|66973|66953|67030.3|67010.3|67031.8|67011.8|66967.3|66946.1|628
1585340700000|2020-03-27 20:25:00|67029.8|67009.8|66972.9|66952.9|67034.5|67015.2|66970.5|66948.3|571
1585341000000|2020-03-27 20:30:00|66972.8|66952.8|67041.2|67015.8|67041.6|67017|66972.8|66952.8|671
1585341300000|2020-03-27 20:35:00|67041.5|67015.7|67038.3|67016.9|67051.6|67031.6|67020.5|67000.5|594
1585341600000|2020-03-27 20:40:00|67039.4|67017.1|67040.6|67020.6|67071.4|67051.4|67032.2|67010.1|680
1585341900000|2020-03-27 20:45:00|67040.3|67020.3|66992.5|66954.5|67041.2|67021.2|66978.5|66949.3|727
1585342200000|2020-03-27 20:50:00|66993.1|66955.1|66994.9|66925.9|67013.4|66969.8|66972.6|66924.1|747
1585342500000|2020-03-27 20:55:00|66992.4|66927.9|67053.5|66984.5|67087.1|67018.1|66984.4|66917.9|430
1585512000000|2020-03-29 20:00:00|67089.8|67045.4|67065.6|66981.6|67111.7|67045.4|67062.8|66978.8|31
1585512300000|2020-03-29 20:05:00|67071.1|66987.1|67089.1|67037.3|67114.2|67041.1|67071.1|66987.1|57
1585512600000|2020-03-29 20:10:00|67092.8|67032.7|67105.9|67048.8|67122|67048.8|67085.8|67027|45
1585512900000|2020-03-29 20:15:00|67107.2|67046.2|67108.9|67041.9|67130.5|67050.8|67078.9|67014|52
1585513200000|2020-03-29 20:20:00|67115|67048|67115|67048|67115|67048|67115|67048|1
1585513800000|2020-03-29 20:30:00|67110.1|67047.2|67130.2|67075.4|67144.6|67090.2|67110.1|67047.2|44
1585514100000|2020-03-29 20:35:00|67131.2|67074.6|67150.3|67075.3|67179.6|67114.9|67128.3|67044.3|70
1585514400000|2020-03-29 20:40:00|67151.1|67079.6|67157.2|67073.2|67188.1|67122.3|67134.6|67055.1|84
1585514700000|2020-03-29 20:45:00|67164.3|67080.3|67139.5|67089|67167.4|67089|67137.1|67067.4|22
1585515000000|2020-03-29 20:50:00|67143.9|67096|67133.4|67079.2|67158.4|67096|67133.4|67074.4|7
1585515300000|2020-03-29 20:55:00|67133.1|67079.3|67143.3|67071.5|67144.1|67079.3|67132.2|67071.5|16
1585515600000|2020-03-29 21:00:00|67149.6|67070.6|67136.8|67064.5|67149.6|67071.5|67136.8|67057.7|5
1585515900000|2020-03-29 21:05:00|67139.1|67069.7|67157.5|67114|67173.1|67117.8|67121.8|67059.3|171
1585516200000|2020-03-29 21:10:00|67163.9|67107.3|67164|67085.7|67217.2|67142.1|67132.2|67058.6|258
1585516500000|2020-03-29 21:15:00|67165.5|67085.1|67117.3|67033.3|67169.6|67085.6|67080.7|66996.7|205
1585516800000|2020-03-29 21:20:00|67123.5|67039.5|67118|67037.5|67140.9|67056.9|67089.4|67005.4|306
1585517100000|2020-03-29 21:25:00|67125.3|67041.3|67122.8|67038.8|67142.7|67058.7|67112.8|67029.5|226
1585517400000|2020-03-29 21:30:00|67126.2|67042.2|67149.8|67065.8|67155.4|67071.4|67120.5|67036.5|238
1585517700000|2020-03-29 21:35:00|67142.9|67058.9|67106.3|67022.3|67154|67070|67095.3|67011.3|305
1585518000000|2020-03-29 21:40:00|67104.9|67020.9|67115|67031|67126.2|67042.2|67099.3|67015.3|215
1585518300000|2020-03-29 21:45:00|67103|67019|67108.7|67043.1|67124.5|67043.1|67099.6|67016.1|137
1585518600000|2020-03-29 21:50:00|67121.8|67037.8|67125|67058.7|67130.1|67058.7|67108.7|67032.8|207
1585518900000|2020-03-29 21:55:00|67120.9|67036.9|67134.5|67057.6|67138.2|67066|67116.8|67032.8|211
1585519200000|2020-03-29 22:00:00|67134|67058.2|67104.6|67033.2|67148.7|67064.7|67091.2|67017.1|722
1585519500000|2020-03-29 22:05:00|67109.7|67032.7|67108.1|67047.9|67118|67061.9|67083|67018.5|612
1585519800000|2020-03-29 22:10:00|67106.8|67050.1|67139.8|67094.2|67147.5|67095|67104.8|67050.1|599
1585520100000|2020-03-29 22:15:00|67141.6|67091.8|67164.2|67111.9|67165|67119.6|67137.9|67084.8|594
1585520400000|2020-03-29 22:20:00|67163.5|67113|67202.3|67162.4|67210.6|67168.2|67162.2|67113|692
1585520700000|2020-03-29 22:25:00|67201.1|67163.6|67199.2|67162.8|67206.7|67166.3|67167.3|67132.4|694
1585521000000|2020-03-29 22:30:00|67199|67162.6|67178|67142.2|67199|67162.6|67143.3|67101.9|797
1585521300000|2020-03-29 22:35:00|67178.3|67142.4|67162.8|67126|67187.2|67151.9|67158.4|67123.9|674
1585521600000|2020-03-29 22:40:00|67162.1|67126.6|67197.4|67163|67203|67168.8|67156.7|67126.6|718
1585521900000|2020-03-29 22:45:00|67197.6|67162|67143.5|67111.8|67197.6|67162|67140.8|67107.7|655
1585522200000|2020-03-29 22:50:00|67144|67112.3|67173.8|67139.5|67177.2|67143.5|67143.1|67111|694
1585522500000|2020-03-29 22:55:00|67173.2|67139.9|67188.3|67147|67188.3|67152.3|67153.2|67120.8|703
1585522800000|2020-03-29 23:00:00|67182.3|67151.3|67205.7|67176|67219.7|67181.2|67170.5|67144.4|624
1585523100000|2020-03-29 23:05:00|67206.2|67175.3|67167.2|67134.3|67208.3|67175.6|67157.7|67124.4|695
1585523400000|2020-03-29 23:10:00|67168.1|67133.6|67140|67107.1|67171.9|67135.6|67133.7|67100.4|712
1585523700000|2020-03-29 23:15:00|67140.1|67107.3|67141.9|67113.3|67145.6|67119.7|67126.3|67099.9|627
1585524000000|2020-03-29 23:20:00|67142.4|67113.7|67123.2|67098.6|67142.4|67116.1|67111.5|67083.9|602
1585524300000|2020-03-29 23:25:00|67123.8|67098.9|67112.8|67089.4|67137.2|67112.1|67103.9|67077.3|667
1585524600000|2020-03-29 23:30:00|67112.9|67090.4|67102.1|67076.6|67121.6|67096.7|67097.2|67070.2|759
1585524900000|2020-03-29 23:35:00|67103.1|67077.8|67101.6|67073.4|67116.7|67089.9|67095.1|67070.2|603
1585525200000|2020-03-29 23:40:00|67101.8|67073.9|67073.7|67047.4|67102.3|67074.1|67057.6|67034.6|720
1585525500000|2020-03-29 23:45:00|67073.2|67048.5|67020.2|66991.7|67076.4|67051|67007.3|66978.2|881
1585525800000|2020-03-29 23:50:00|67019.8|66992|67005.1|66979.1|67040.4|67013.3|66971.5|66946.3|901
1585526100000|2020-03-29 23:55:00|67005|66978.9|67022.8|66992.2|67022.8|66994.7|66994.8|66966.1|835
1585526400000|2020-03-30 00:00:00|67019.8|66991.5|67106.7|67076.4|67110.1|67082|67007.5|66980.3|962
1585526700000|2020-03-30 00:05:00|67104.6|67075|67097.7|67070.9|67123.8|67098|67071.9|67044.1|871
1585527000000|2020-03-30 00:10:00|67097.5|67070.8|67104|67078.8|67126.8|67099.7|67083.3|67057.3|842
1585527300000|2020-03-30 00:15:00|67102.5|67079.7|67100.6|67073.3|67107|67083.3|67064.3|67038|805
1585527600000|2020-03-30 00:20:00|67100.5|67073.7|67094.5|67067.2|67115.3|67090.7|67079.9|67054.2|771
1585527900000|2020-03-30 00:25:00|67094.4|67067.1|67112.3|67088.5|67123.2|67100.7|67092.3|67066.9|768
1585528200000|2020-03-30 00:30:00|67110.6|67087.9|67164.9|67140.3|67169.7|67145.9|67106|67083.3|850
1585528500000|2020-03-30 00:35:00|67166|67139.9|67195.3|67173.8|67204.6|67180.2|67160.1|67132.9|874
1585528800000|2020-03-30 00:40:00|67194.8|67174|67192.1|67162.9|67203.9|67179.1|67153.3|67128.2|911
1585529100000|2020-03-30 00:45:00|67197.1|67162.7|67214.6|67191.3|67224.6|67199.5|67194.1|67162.7|862
1585529400000|2020-03-30 00:50:00|67214.4|67190.6|67291.8|67261.5|67300.1|67272.2|67195.5|67169.7|1012
1585529700000|2020-03-30 00:55:00|67297.4|67273.1|67210.6|67186.7|67297.4|67273.1|67182.9|67156.6|1026
1585530000000|2020-03-30 01:00:00|67210.4|67186.5|67192.9|67166.5|67226.5|67201.2|67158.2|67130.5|973
1585530300000|2020-03-30 01:05:00|67191.1|67168.7|67235|67215|67239.8|67219.4|67184|67156.8|820
1585530600000|2020-03-30 01:10:00|67235.4|67215.4|67183.2|67162.7|67249.8|67229.5|67176.4|67156|783
1585530900000|2020-03-30 01:15:00|67183|67163|67160.4|67140.3|67199.8|67179.8|67135.3|67115.2|799
1585531200000|2020-03-30 01:20:00|67160.7|67139.9|67203.5|67183.5|67205.8|67185.8|67155.3|67135.3|792
1585531500000|2020-03-30 01:25:00|67203.6|67183.6|67207.7|67187.7|67254.6|67234.6|67203.4|67183.4|674
1585531800000|2020-03-30 01:30:00|67207.9|67187.9|67235.5|67215.5|67239.4|67218.9|67191.6|67170.7|668
1585532100000|2020-03-30 01:35:00|67235.4|67215.4|67262.3|67242.3|67272.8|67252.8|67222.5|67202.5|690
1585532400000|2020-03-30 01:40:00|67262.4|67242.4|67272.9|67252.9|67280.9|67260.9|67247.8|67227.8|703
1585532700000|2020-03-30 01:45:00|67273|67253|67284.4|67264.4|67302.2|67282.2|67272.2|67252.2|616
1585533000000|2020-03-30 01:50:00|67284.3|67264.3|67283.2|67263.2|67286.6|67266.6|67262.7|67242.7|624
1585533300000|2020-03-30 01:55:00|67283.6|67263.6|67277.9|67257.9|67297.7|67277.7|67276.3|67256.3|605
1585533600000|2020-03-30 02:00:00|67278.6|67258.6|67296|67276|67297.3|67277.3|67273.8|67253.8|546
1585533900000|2020-03-30 02:05:00|67295.9|67275.9|67279.3|67259.3|67330.9|67310.6|67277|67257|707
1585534200000|2020-03-30 02:10:00|67277.7|67257.7|67298.2|67278.2|67303.9|67283.9|67276.9|67256.9|670
1585534500000|2020-03-30 02:15:00|67298.3|67278.3|67282.2|67262.2|67301|67281|67274.2|67254.2|593
1585534800000|2020-03-30 02:20:00|67282.3|67262.3|67305.3|67285.3|67310.6|67290.6|67278.7|67258.7|649
1585535100000|2020-03-30 02:25:00|67305.1|67285.1|67282.2|67262.2|67306.3|67286.3|67272.9|67255.1|619
1585535400000|2020-03-30 02:30:00|67283.2|67263.2|67334.2|67314.2|67335.7|67315.7|67281|67261|697
1585535700000|2020-03-30 02:35:00|67334.6|67314.6|67333.5|67313.5|67342.9|67322.9|67327.5|67307.5|533
1585536000000|2020-03-30 02:40:00|67333.4|67313.4|67311|67291|67333.8|67313.8|67291.8|67271.8|597
1585536300000|2020-03-30 02:45:00|67310.8|67290.8|67306.1|67286.1|67311.1|67291.1|67299.7|67279.2|525
1585536600000|2020-03-30 02:50:00|67306|67286|67299|67279|67307.1|67287.1|67284.2|67267.6|474
1585536900000|2020-03-30 02:55:00|67299.2|67279.2|67296|67276|67305.3|67285.3|67291.1|67271.1|488
1585537200000|2020-03-30 03:00:00|67296.7|67276.7|67317.7|67297.7|67321|67301|67295.7|67275.7|556
1585537500000|2020-03-30 03:05:00|67317.9|67297.9|67335.4|67315.4|67335.6|67315.6|67316.2|67296.2|535
1585537800000|2020-03-30 03:10:00|67335.3|67315.3|67346.2|67326.2|67348.1|67328.1|67334.5|67314.5|501
1585538100000|2020-03-30 03:15:00|67346.1|67326.1|67370.6|67350.6|67370.6|67350.6|67340.2|67320.2|537
1585538400000|2020-03-30 03:20:00|67370.9|67350.9|67347.3|67327.3|67378.3|67358.3|67338.4|67318.4|581
1585538700000|2020-03-30 03:25:00|67347.6|67327.6|67360.4|67340.4|67379.3|67359.3|67347.4|67327.4|575
1585539000000|2020-03-30 03:30:00|67360.2|67340.2|67360.2|67340.2|67375.1|67357|67348.5|67327.1|564
1585539300000|2020-03-30 03:35:00|67360.4|67340.4|67354.5|67334.5|67375.3|67355.3|67353|67333|483
1585539600000|2020-03-30 03:40:00|67354.1|67334.1|67372.2|67352.2|67373.9|67353.9|67352.4|67332.4|476
1585539900000|2020-03-30 03:45:00|67372|67352|67347.4|67327.4|67379.6|67359.6|67340.4|67320.4|562
1585540200000|2020-03-30 03:50:00|67346.8|67326.8|67365.9|67345.9|67366.6|67346.6|67340.1|67320.1|508
1585540500000|2020-03-30 03:55:00|67366.4|67346.4|67371.2|67351.2|67377.9|67357.9|67354.6|67334.6|545
1585540800000|2020-03-30 04:00:00|67371.4|67351.4|67392.1|67372.1|67394.8|67374.8|67368.8|67348.8|580
1585541100000|2020-03-30 04:05:00|67393.1|67373.1|67417.4|67397.4|67422.8|67402.8|67392.2|67372.2|682
1585541400000|2020-03-30 04:10:00|67415.2|67395.2|67430|67410|67441.4|67421.4|67409.3|67389.3|635
1585541700000|2020-03-30 04:15:00|67427.6|67407.6|67364.5|67344.5|67428.5|67408.5|67359.5|67339.5|722
1585542000000|2020-03-30 04:20:00|67364.3|67344.3|67347.3|67327.3|67379.4|67359.4|67342.6|67322.4|748
1585542300000|2020-03-30 04:25:00|67344.8|67324.8|67371.6|67351.6|67384.8|67363.9|67335.7|67315.7|683
1585542600000|2020-03-30 04:30:00|67371.4|67351.4|67420.1|67400.1|67445.7|67424.9|67364.4|67344.1|716
1585542900000|2020-03-30 04:35:00|67419.5|67399.5|67410.5|67390.5|67432.5|67412.5|67394.2|67374.2|637
1585543200000|2020-03-30 04:40:00|67410.2|67390.2|67390.3|67370.3|67411.8|67391.8|67375.4|67355.4|535
1585543500000|2020-03-30 04:45:00|67390|67370|67415|67395|67417.1|67397.1|67387.5|67367.5|478
1585543800000|2020-03-30 04:50:00|67414.6|67394.6|67364.5|67344.5|67414.6|67394.6|67359.6|67339.6|488
1585544100000|2020-03-30 04:55:00|67364.4|67344.4|67367.8|67347.8|67393.6|67373.6|67362.2|67342.2|556
1585544400000|2020-03-30 05:00:00|67368.1|67348.1|67380.3|67360.3|67381.8|67361.8|67363.7|67343.7|515
1585544700000|2020-03-30 05:05:00|67379.4|67359.4|67345.2|67325.2|67395.6|67375.6|67342.8|67322.8|529
1585545000000|2020-03-30 05:10:00|67345|67325|67361.3|67341.3|67368.6|67348.6|67335.9|67315.9|529
1585545300000|2020-03-30 05:15:00|67361.5|67341.5|67401.4|67381.4|67406|67386|67358.2|67338.2|553
1585545600000|2020-03-30 05:20:00|67401.3|67381.3|67410.4|67390.4|67433.7|67413.7|67387.7|67367.7|658
1585545900000|2020-03-30 05:25:00|67411.3|67391.3|67388.9|67368.9|67434.2|67414.2|67379.7|67359.7|607
1585546200000|2020-03-30 05:30:00|67389.2|67369.2|67391.1|67371.1|67397|67377|67364.8|67344.8|528
1585546500000|2020-03-30 05:35:00|67391|67371|67363.7|67343.7|67399.6|67379.6|67331.1|67311.1|667
1585546800000|2020-03-30 05:40:00|67364.2|67344.2|67346.2|67326.2|67382|67362|67344.2|67324.2|649
1585547100000|2020-03-30 05:45:00|67346.1|67326.1|67383.8|67363.8|67396.5|67376.5|67343.2|67323.2|718
1585547400000|2020-03-30 05:50:00|67383.9|67363.9|67380.3|67360.3|67386.1|67366.1|67350.7|67330.7|604
1585547700000|2020-03-30 05:55:00|67380.2|67360.2|67249.4|67229.4|67380.4|67360.4|67237.3|67217.3|1060
1585548000000|2020-03-30 06:00:00|67249.5|67229.5|67285.4|67265.4|67292.2|67272.2|67216.2|67196.2|994
1585548300000|2020-03-30 06:05:00|67279.7|67259.7|67319.3|67299.3|67335.5|67315.5|67275.1|67255.1|854
1585548600000|2020-03-30 06:10:00|67319.9|67299.9|67357|67337|67357.2|67337.2|67299.8|67279.8|792
1585548900000|2020-03-30 06:15:00|67357.9|67337.9|67321.9|67301.9|67362.2|67342.2|67311.3|67291.3|879
1585549200000|2020-03-30 06:20:00|67321.8|67301.8|67290.7|67270.7|67338.7|67318.7|67265.3|67245.3|948
1585549500000|2020-03-30 06:25:00|67290.6|67270.6|67321|67301|67328.8|67308.8|67286.3|67266.3|842
1585549800000|2020-03-30 06:30:00|67321.5|67301.5|67366.4|67346.4|67370.6|67352.5|67316.5|67296.5|845
1585550100000|2020-03-30 06:35:00|67366.5|67346.5|67407.5|67387.5|67421.2|67401.2|67345.6|67326.1|913
1585550400000|2020-03-30 06:40:00|67407.9|67387.9|67424.7|67404.7|67444.2|67424.2|67403.5|67384.9|903
1585550700000|2020-03-30 06:45:00|67423.9|67403.9|67377.7|67357.7|67431.2|67413.2|67359.4|67341.6|959
1585551000000|2020-03-30 06:50:00|67376.7|67356.7|67377.8|67357.8|67386.5|67366.5|67332.6|67312.6|970
1585551300000|2020-03-30 06:55:00|67378.1|67358.1|67480|67460|67488.9|67468.9|67377.2|67357.2|890
1585551600000|2020-03-30 07:00:00|67479.5|67459.5|67380.8|67365.8|67490.1|67470.1|67364.1|67344.1|993
1585551900000|2020-03-30 07:05:00|67383.5|67363.5|67380.7|67360.7|67407.8|67387.8|67376.9|67357.4|917
1585552200000|2020-03-30 07:10:00|67381.3|67361.3|67397.8|67377.8|67406|67386|67372.6|67353.9|942
1585552500000|2020-03-30 07:15:00|67398.4|67378.4|67375.9|67355.9|67408.3|67388.4|67373.3|67353.3|940
1585552800000|2020-03-30 07:20:00|67375.5|67355.5|67396.4|67376.4|67405.5|67385.5|67319.5|67299.5|975
1585553100000|2020-03-30 07:25:00|67397.2|67377.2|67447.6|67427.6|67456.3|67437.5|67397.2|67377.2|969
1585553400000|2020-03-30 07:30:00|67444.7|67429.7|67429.5|67409.5|67457.6|67437.6|67420.7|67400.7|908
1585553700000|2020-03-30 07:35:00|67429.7|67409.7|67444.7|67424.7|67477.9|67457.9|67424.8|67406.9|966
1585554000000|2020-03-30 07:40:00|67447.1|67427.1|67440.6|67420.6|67448.4|67428.4|67395.6|67375.6|947
1585554300000|2020-03-30 07:45:00|67440.3|67420.3|67423.8|67403.8|67473.9|67453.9|67423.5|67403.5|944
1585554600000|2020-03-30 07:50:00|67422.9|67402.9|67411.1|67391.1|67441.4|67421.4|67368.9|67348.9|947
1585554900000|2020-03-30 07:55:00|67411.3|67391.3|67358.1|67338.1|67424.6|67406.7|67351|67331|935
1585555200000|2020-03-30 08:00:00|67356.6|67336.6|67346|67326|67409.7|67389.7|67344.9|67324.9|1016
1585555500000|2020-03-30 08:05:00|67346.9|67326.9|67399|67379|67432.9|67412.9|67343.3|67325.4|982
1585555800000|2020-03-30 08:10:00|67400|67380|67414.3|67394.3|67443.6|67423.6|67396.8|67377.2|970
1585556100000|2020-03-30 08:15:00|67415.6|67395.6|67395.5|67375.5|67447.8|67430.5|67392.7|67375.5|985
1585556400000|2020-03-30 08:20:00|67394.4|67374.4|67379.1|67359.1|67408.5|67390.4|67364.6|67347.2|956
1585556700000|2020-03-30 08:25:00|67380.2|67360.2|67406.1|67386.1|67425|67406.7|67378.7|67358.7|902
1585557000000|2020-03-30 08:30:00|67405.8|67385.8|67376.9|67356.9|67421.6|67402.9|67370.8|67350.8|922
1585557300000|2020-03-30 08:35:00|67377.1|67357.1|67385.1|67365.1|67400.6|67380.6|67367.3|67347.3|945
1585557600000|2020-03-30 08:40:00|67385.3|67365.3|67386.9|67366.9|67410.9|67390.9|67382|67362|938
1585557900000|2020-03-30 08:45:00|67387.5|67367.5|67350|67330|67387.8|67367.8|67331.1|67311.1|1003
1585558200000|2020-03-30 08:50:00|67350.1|67330.1|67362.9|67342.9|67384.1|67364.1|67345.7|67325.7|967
1585558500000|2020-03-30 08:55:00|67363.2|67343.2|67310.6|67290.6|67372.8|67352.8|67309.5|67289.5|907
1585558800000|2020-03-30 09:00:00|67311|67291|67298.4|67278.4|67328.3|67308.3|67290.8|67270.8|969
1585559100000|2020-03-30 09:05:00|67297|67277|67322.7|67302.7|67332.1|67312.1|67285.8|67265.8|962
1585559400000|2020-03-30 09:10:00|67322.2|67302.2|67359.4|67339.4|67362.7|67342.7|67313.6|67293.6|968
1585559700000|2020-03-30 09:15:00|67359.7|67339.7|67382.2|67362.2|67395.5|67375.5|67335.2|67315.2|969
1585560000000|2020-03-30 09:20:00|67382.7|67362.7|67384.8|67364.8|67416.5|67396.5|67374.6|67354.6|924
1585560300000|2020-03-30 09:25:00|67384.9|67364.9|67407.4|67387.4|67408.2|67388.2|67354.2|67334.2|896
1585560600000|2020-03-30 09:30:00|67407.5|67387.5|67438.4|67418.4|67450.3|67430.3|67401.1|67381.1|895
1585560900000|2020-03-30 09:35:00|67440.3|67420.3|67466|67446|67485.9|67469.5|67430.1|67410.1|900
1585561200000|2020-03-30 09:40:00|67465.9|67445.9|67426|67406|67476.1|67456.1|67413.7|67393.7|981
1585561500000|2020-03-30 09:45:00|67426.1|67406.1|67445.8|67425.8|67475.4|67455.4|67425.9|67405.9|954
1585561800000|2020-03-30 09:50:00|67446|67426|67464.1|67444.1|67480.5|67460.5|67433.6|67413.6|852
1585562100000|2020-03-30 09:55:00|67463.1|67443.1|67469.4|67449.4|67490.9|67470.9|67446.9|67426.9|911
1585562400000|2020-03-30 10:00:00|67469.3|67449.3|67502|67482|67509.6|67489.6|67459.5|67439.5|932
1585562700000|2020-03-30 10:05:00|67501.9|67481.9|67516.4|67496.4|67525.6|67505.6|67487.9|67467.9|871
1585563000000|2020-03-30 10:10:00|67516.6|67496.6|67494.2|67474.2|67518.9|67498.9|67489.2|67469.2|873
1585563300000|2020-03-30 10:15:00|67494|67474|67543.4|67523.4|67545.2|67525.2|67489.3|67469.3|909
1585563600000|2020-03-30 10:20:00|67543.1|67523.1|67535.5|67515.5|67546|67526|67520.4|67500.4|827
1585563900000|2020-03-30 10:25:00|67535.7|67515.7|67526.4|67506.4|67544.2|67524.2|67521.1|67501.1|808
1585564200000|2020-03-30 10:30:00|67526.1|67506.1|67522.1|67502.1|67544.2|67524.2|67520.5|67500.5|852
1585564500000|2020-03-30 10:35:00|67522.7|67502.7|67493.7|67473.7|67541.4|67521.4|67483.1|67463.1|797
1585564800000|2020-03-30 10:40:00|67493.6|67473.6|67469.2|67449.2|67496|67476|67453|67433|905
1585565100000|2020-03-30 10:45:00|67473.4|67453.4|67461.7|67441.7|67476.9|67456.9|67449.5|67431|796
1585565400000|2020-03-30 10:50:00|67461.6|67441.6|67465.3|67445.3|67494.5|67474.5|67442|67422|850
1585565700000|2020-03-30 10:55:00|67464.4|67444.4|67474.9|67454.9|67475.9|67455.9|67441.6|67421.6|860
1585566000000|2020-03-30 11:00:00|67475.3|67455.3|67465.8|67445.8|67485.5|67465.5|67451.9|67431.9|903
1585566300000|2020-03-30 11:05:00|67465.2|67445.2|67473.5|67453.5|67481.3|67461.3|67455.5|67435.5|782
1585566600000|2020-03-30 11:10:00|67473.1|67453.1|67506|67486|67508.5|67488.5|67464|67444|859
1585566900000|2020-03-30 11:15:00|67506.2|67486.2|67543.7|67523.7|67546.8|67526.8|67501.4|67481.4|849
1585567200000|2020-03-30 11:20:00|67544.5|67524.5|67595.7|67575.7|67599.1|67579.1|67535.7|67515.7|895
1585567500000|2020-03-30 11:25:00|67596|67576|67574.9|67554.9|67610.5|67590.5|67572.9|67552.9|876
1585567800000|2020-03-30 11:30:00|67575.6|67555.6|67549.9|67529.9|67580.3|67560.3|67548.5|67528.5|837
1585568100000|2020-03-30 11:35:00|67549.8|67529.8|67535.5|67515.5|67563.9|67543.9|67493.1|67473.1|938
1585568400000|2020-03-30 11:40:00|67535.2|67515.2|67541.8|67521.8|67550.1|67530.1|67516.7|67496.7|859
1585568700000|2020-03-30 11:45:00|67542.9|67522.9|67541.1|67521.1|67575.9|67555.9|67531.1|67511.1|937
1585569000000|2020-03-30 11:50:00|67540.5|67520.5|67530.2|67510.2|67559.6|67539.6|67521.9|67501.9|943
1585569300000|2020-03-30 11:55:00|67529.9|67509.9|67517.4|67497.4|67564.1|67544.1|67503.3|67483.3|898
1585569600000|2020-03-30 12:00:00|67517.6|67495.8|67532.5|67512.5|67536.8|67519|67505.2|67485.2|906
1585569900000|2020-03-30 12:05:00|67532.6|67512.6|67631.1|67611.1|67631.1|67611.1|67531|67511|972
1585570200000|2020-03-30 12:10:00|67628.7|67608.7|67681.5|67661.5|67683.3|67663.3|67604.3|67584.3|1037
1585570500000|2020-03-30 12:15:00|67683|67663|67711.2|67696.2|67721.2|67701.8|67670.3|67654|987
1585570800000|2020-03-30 12:20:00|67712.1|67697.1|67678.5|67658.5|67712.1|67697.1|67669|67649.9|915
1585571100000|2020-03-30 12:25:00|67678.7|67658.7|67678.4|67658.4|67697.8|67677.8|67668.7|67648.7|904
1585571400000|2020-03-30 12:30:00|67678.3|67658.3|67690|67670|67706.1|67686.1|67669.4|67649.4|868
1585571700000|2020-03-30 12:35:00|67690.1|67670.1|67685.8|67665.8|67711.6|67691.6|67677.5|67657.5|904
1585572000000|2020-03-30 12:40:00|67686|67666|67707.6|67687.6|67710.4|67690.4|67677.8|67657.8|866
1585572300000|2020-03-30 12:45:00|67707.5|67687.5|67689.6|67669.6|67723.9|67703.9|67689.2|67669.2|898
1585572600000|2020-03-30 12:50:00|67691.3|67671.3|67718.3|67698.3|67734.3|67714.3|67679.7|67659.7|921
1585572900000|2020-03-30 12:55:00|67719.1|67699.1|67796.3|67776.3|67813|67793|67719.1|67699.1|1027
1585573200000|2020-03-30 13:00:00|67795.5|67775.5|67791.9|67771.9|67829.9|67809.9|67767.8|67747.8|1027
1585573500000|2020-03-30 13:05:00|67793.5|67773.5|67747.8|67727.8|67793.5|67773.5|67691.9|67671.9|933
1585573800000|2020-03-30 13:10:00|67745.6|67725.6|67732.9|67712.9|67774.3|67754.3|67699.2|67679.2|1005
1585574100000|2020-03-30 13:15:00|67735.9|67715.9|67714.2|67694.2|67743.1|67724.6|67694.9|67674.9|1000
1585574400000|2020-03-30 13:20:00|67714.6|67694.6|67670.5|67650.5|67726.6|67706.6|67662.9|67642.9|1007
1585574700000|2020-03-30 13:25:00|67670.4|67650.4|67696|67676|67701|67681|67664.2|67644.2|964
1585575000000|2020-03-30 13:30:00|67696.2|67676.2|67682.4|67662.4|67754.2|67734.1|67680.7|67660.7|1023
1585575300000|2020-03-30 13:35:00|67683.7|67663.7|67683.2|67663.2|67699.6|67679.6|67662.2|67642.2|950
1585575600000|2020-03-30 13:40:00|67683.4|67663.4|67742.8|67722.8|67759.6|67739.6|67662.9|67642.9|1040
1585575900000|2020-03-30 13:45:00|67741.8|67721.8|67755.2|67735.2|67762.5|67742.5|67727.2|67707.2|1001
1585576200000|2020-03-30 13:50:00|67754.7|67734.7|67730|67710|67763.4|67743.4|67707.8|67687.8|1001
1585576500000|2020-03-30 13:55:00|67729.9|67709.9|67686|67666|67731.3|67711.3|67657|67637|1027
1585576800000|2020-03-30 14:00:00|67686.4|67666.4|67642.5|67622.5|67692.9|67672.9|67623.5|67603.5|1072
1585577100000|2020-03-30 14:05:00|67643.3|67623.3|67661.2|67641.2|67673.2|67653.2|67620.5|67600.5|942
1585577400000|2020-03-30 14:10:00|67661.1|67641.1|67716.8|67696.8|67723.2|67703.2|67660.7|67640.7|923
1585577700000|2020-03-30 14:15:00|67718.7|67698.7|67698.3|67678.3|67739.5|67719.5|67677.8|67657.8|991
1585578000000|2020-03-30 14:20:00|67698.5|67678.5|67673.6|67653.6|67704.9|67684.9|67670.5|67650.5|891
1585578300000|2020-03-30 14:25:00|67674.8|67654.8|67734.5|67714.5|67740.6|67720.6|67672.6|67652.6|913
1585578600000|2020-03-30 14:30:00|67732.1|67712.1|67662.7|67642.7|67741.9|67721.9|67658|67638|890
1585578900000|2020-03-30 14:35:00|67663|67643|67640.3|67620.3|67700.5|67680.5|67607|67587|1000
1585579200000|2020-03-30 14:40:00|67641.6|67621.6|67699.3|67679.3|67710.8|67690.8|67640.2|67620.2|992
1585579500000|2020-03-30 14:45:00|67699.7|67679.7|67672.4|67652.4|67710.7|67690.7|67632.8|67612.8|1038
1585579800000|2020-03-30 14:50:00|67672.5|67652.5|67670|67650|67744.1|67725.1|67659.4|67639.4|1088
1585580100000|2020-03-30 14:55:00|67671.8|67651.8|67717.3|67697.3|67779.3|67759.3|67650.1|67630.1|1111
1585580400000|2020-03-30 15:00:00|67718|67698|67678|67658|67732.8|67712.8|67667.9|67647.9|1076
1585580700000|2020-03-30 15:05:00|67677.7|67657.7|67685.5|67665.5|67712.9|67692.9|67676.5|67656.5|956
1585581000000|2020-03-30 15:10:00|67685.6|67665.6|67704.8|67684.8|67707.2|67685.3|67646|67626|970
1585581300000|2020-03-30 15:15:00|67704.6|67684.6|67714.6|67694.6|67745.4|67725.4|67700.6|67680.6|949
1585581600000|2020-03-30 15:20:00|67714.1|67694.1|67692.9|67672.9|67724|67704|67672|67651.8|949
1585581900000|2020-03-30 15:25:00|67695.1|67675.1|67697.1|67677.1|67723.5|67703.5|67692.2|67672.2|849
1585582200000|2020-03-30 15:30:00|67697.7|67677.7|67630.5|67610.5|67697.7|67677.7|67612.1|67592.1|985
1585582500000|2020-03-30 15:35:00|67629.7|67609.7|67695.4|67675.4|67701.3|67681.3|67629.7|67609.7|978
1585582800000|2020-03-30 15:40:00|67695.2|67675.2|67726.8|67706.8|67748.7|67728.7|67691.9|67671.9|888
1585583100000|2020-03-30 15:45:00|67726.6|67706.6|67730.2|67710.2|67740.6|67720.6|67716.2|67696.2|888
1585583400000|2020-03-30 15:50:00|67730.4|67710.4|67818.7|67798.7|67819.7|67799.7|67726.6|67706.6|946
1585583700000|2020-03-30 15:55:00|67817.2|67797.2|67797.4|67777.4|67832.9|67812.9|67781|67761|915
1585584000000|2020-03-30 16:00:00|67797.9|67777.9|67804.2|67784.2|67835.3|67815.3|67790.4|67770.4|936
1585584300000|2020-03-30 16:05:00|67804.1|67784.1|67790.7|67770.7|67812.8|67792.8|67760|67740|861
1585584600000|2020-03-30 16:10:00|67790.2|67770.2|67800.5|67780.5|67814.1|67794.1|67772.4|67752.4|860
1585584900000|2020-03-30 16:15:00|67800.1|67780.1|67801.5|67781.5|67819.3|67799.3|67789|67769|828
1585585200000|2020-03-30 16:20:00|67801.4|67781.4|67773.8|67753.8|67812.6|67792.6|67770.7|67750.7|867
1585585500000|2020-03-30 16:25:00|67774.8|67754.8|67761.3|67741.3|67776.4|67756.4|67749.4|67729.4|754
1585585800000|2020-03-30 16:30:00|67761.1|67741.1|67780|67760|67782.3|67762.3|67758.4|67738.4|748
1585586100000|2020-03-30 16:35:00|67780.1|67760.1|67766.3|67746.3|67780.4|67760.4|67759.7|67739.7|696
1585586400000|2020-03-30 16:40:00|67766.5|67746.5|67766.8|67746.8|67792|67772|67752.9|67732.9|767
1585586700000|2020-03-30 16:45:00|67766.9|67746.9|67799.6|67779.6|67811.6|67791.6|67766.8|67746.8|802
1585587000000|2020-03-30 16:50:00|67800|67780|67782.4|67762.4|67817.5|67797.5|67782.4|67762.4|792
1585587300000|2020-03-30 16:55:00|67783.6|67763.6|67783.2|67763.2|67812.6|67792.6|67768.5|67748.5|910
1585587600000|2020-03-30 17:00:00|67784|67764|67777.4|67757.4|67789|67769|67763.5|67743.5|809
1585587900000|2020-03-30 17:05:00|67777.2|67757.2|67777.3|67757.3|67787.1|67767.1|67770|67750|696
1585588200000|2020-03-30 17:10:00|67777.6|67757.6|67796.5|67776.5|67811.4|67791.4|67775.4|67756.1|709
1585588500000|2020-03-30 17:15:00|67796.3|67776.3|67783.4|67763.4|67796.3|67776.3|67770.9|67750.9|728
1585588800000|2020-03-30 17:20:00|67783.8|67763.8|67796.9|67776.9|67811.8|67791.8|67776.5|67756.5|756
1585589100000|2020-03-30 17:25:00|67796.1|67776.1|67808.8|67788.8|67816.7|67796.7|67792|67772|724
1585589400000|2020-03-30 17:30:00|67807.7|67787.7|67780.5|67760.5|67808.4|67788.4|67768.6|67748.6|753
1585589700000|2020-03-30 17:35:00|67780.2|67760.2|67810.7|67790.7|67814.1|67794.1|67776|67756|713
1585590000000|2020-03-30 17:40:00|67810.6|67790.6|67827.9|67807.9|67835.1|67815.1|67808.9|67789.7|805
1585590300000|2020-03-30 17:45:00|67828.4|67808.4|67789|67769|67833.8|67813.8|67786.8|67766.8|809
1585590600000|2020-03-30 17:50:00|67788.8|67768.8|67786.3|67766.3|67808.1|67788.1|67759.4|67739.4|716
1585590900000|2020-03-30 17:55:00|67785.9|67765.9|67792.3|67772.3|67795.7|67776.9|67772.7|67752.7|740
1585591200000|2020-03-30 18:00:00|67792.5|67772.5|67777.7|67757.7|67803.1|67783.1|67768.4|67748.4|760
1585591500000|2020-03-30 18:05:00|67778.1|67758.1|67724.4|67704.4|67784.2|67764.2|67718.2|67698.2|855
1585591800000|2020-03-30 18:10:00|67721.4|67701.4|67694.3|67674.3|67722.7|67703.5|67687.4|67667.4|837
1585592100000|2020-03-30 18:15:00|67694.5|67674.5|67692.9|67672.9|67718.5|67698.5|67689.4|67669.4|735
1585592400000|2020-03-30 18:20:00|67692.7|67672.7|67663.4|67643.4|67702|67682|67650.9|67630.9|740
1585592700000|2020-03-30 18:25:00|67663.2|67643.2|67675.1|67655.1|67675.9|67655.9|67647.4|67627.4|673
1585593000000|2020-03-30 18:30:00|67675.3|67655.3|67661.9|67641.9|67702.3|67682.3|67658|67638|764
1585593300000|2020-03-30 18:35:00|67661.8|67641.8|67664.8|67644.8|67673.7|67653.7|67655.3|67635.3|725
1585593600000|2020-03-30 18:40:00|67664.5|67644.5|67680.8|67660.8|67680.8|67660.8|67653.1|67633.1|732
1585593900000|2020-03-30 18:45:00|67682|67662|67671.1|67651.1|67685.9|67665.9|67664.7|67644.7|752
1585594200000|2020-03-30 18:50:00|67671.2|67651.2|67726.4|67706.4|67733|67713|67671.2|67651.2|763
1585594500000|2020-03-30 18:55:00|67726.8|67706.8|67739.4|67719.4|67748.3|67728.3|67705.9|67685.9|823
1585594800000|2020-03-30 19:00:00|67740.3|67720.3|67707.4|67687.4|67745.2|67725.2|67702.8|67682.8|779
1585595100000|2020-03-30 19:05:00|67707.3|67687.3|67661.9|67641.9|67710.6|67690.6|67640.3|67620.3|869
1585595400000|2020-03-30 19:10:00|67664.1|67644.1|67631.5|67611.5|67667.1|67647.1|67631.3|67611.3|784
1585595700000|2020-03-30 19:15:00|67631.6|67611.6|67630|67610|67653.3|67633.3|67618.9|67598.9|817
1585596000000|2020-03-30 19:20:00|67630.2|67610.2|67644.6|67624.6|67646|67626|67624.7|67604.7|748
1585596300000|2020-03-30 19:25:00|67644.8|67624.8|67636.5|67616.5|67650.7|67630.7|67632.7|67612.7|729
1585596600000|2020-03-30 19:30:00|67638.2|67618.2|67636.3|67616.3|67651.2|67631.2|67628.7|67608.7|721
1585596900000|2020-03-30 19:35:00|67638.3|67618.3|67645.6|67625.6|67659.6|67639.6|67634.2|67614.2|712
1585597200000|2020-03-30 19:40:00|67645.7|67625.7|67646.6|67626.6|67653.4|67633.4|67626.9|67606.9|660
1585597500000|2020-03-30 19:45:00|67646.7|67626.7|67617.1|67597.1|67662.1|67642.1|67617.1|67597.1|698
1585597800000|2020-03-30 19:50:00|67618.1|67598.1|67610.3|67590.3|67646.6|67626.6|67609.7|67589.7|786
1585598100000|2020-03-30 19:55:00|67610.5|67590.5|67576.5|67556.5|67630.6|67610.6|67572.5|67552.5|865
1585598400000|2020-03-30 20:00:00|67575.6|67555.6|67625.5|67605.5|67626.3|67606.3|67574.7|67554.7|736
1585598700000|2020-03-30 20:05:00|67625.3|67605.3|67631.8|67611.8|67639|67620.7|67621.5|67601.5|479
1585599000000|2020-03-30 20:10:00|67632.6|67612.6|67649.7|67629.7|67650.9|67630.9|67632.5|67612.5|446
1585599300000|2020-03-30 20:15:00|67649.5|67629.5|67613.7|67593.7|67675.9|67655.9|67607.5|67587.1|493
1585599600000|2020-03-30 20:20:00|67614.9|67594.9|67598.1|67578.1|67628.5|67608.5|67590.9|67570.9|505
1585599900000|2020-03-30 20:25:00|67597.3|67577.3|67616.4|67596.4|67616.4|67596.4|67559.6|67539.6|621
1585600200000|2020-03-30 20:30:00|67615.2|67595.2|67643.6|67622.3|67645.6|67622.3|67610.8|67590.8|579
1585600500000|2020-03-30 20:35:00|67644.9|67621.2|67630.4|67609.9|67645.2|67622.6|67624.8|67604.8|345
1585600800000|2020-03-30 20:40:00|67631.8|67611.8|67618.3|67589.3|67631.8|67611.8|67608.5|67587.4|430
1585601100000|2020-03-30 20:45:00|67613.5|67593.5|67595.1|67572|67625.9|67599.5|67593.7|67561|479
1585601400000|2020-03-30 20:50:00|67594|67572.9|67643.2|67623.2|67648.3|67626.6|67590.4|67564|549
1585601700000|2020-03-30 20:55:00|67643.1|67623.1|67640.4|67571.4|67662.5|67636.6|67614.8|67569.7|606
1585602000000|2020-03-30 21:00:00|67626.8|67557.8|67670.3|67601.3|67670.3|67601.3|67625.7|67556.7|20
1585602300000|2020-03-30 21:05:00|67659.9|67590.9|67606.2|67549.9|67680.2|67611.2|67606.2|67538.3|209
1585602600000|2020-03-30 21:10:00|67612.9|67544.5|67631.6|67562.6|67644.9|67575.9|67606.2|67543.1|109
1585602900000|2020-03-30 21:15:00|67632|67563|67644.8|67575.8|67670.7|67601.7|67623|67554|115
1585603200000|2020-03-30 21:20:00|67651.8|67582.8|67630.6|67561.6|67655.4|67586.4|67627.6|67558.6|131
1585603500000|2020-03-30 21:25:00|67628.9|67559.9|67704.3|67635.3|67786.8|67717.8|67624.7|67555.7|328
1585603800000|2020-03-30 21:30:00|67707.4|67638.4|67716.6|67647.6|67768.7|67699.7|67676.9|67607.9|529
1585604100000|2020-03-30 21:35:00|67718.6|67649.6|67647.9|67578.9|67727.9|67658.9|67624|67562|500
1585604400000|2020-03-30 21:40:00|67621.9|67552.9|67625|67556|67648.3|67579.3|67595.5|67528.9|519
1585604700000|2020-03-30 21:45:00|67629.3|67560.3|67633|67564|67642.6|67573.6|67594.4|67527.3|444
1585605000000|2020-03-30 21:50:00|67631.3|67562.3|67625.4|67556.4|67647|67581.1|67616.6|67547.7|436
1585605300000|2020-03-30 21:55:00|67625.5|67556.5|67631.8|67562.8|67646.3|67577.3|67625.5|67556.5|249
1585605600000|2020-03-30 22:00:00|67635.4|67566.4|67607|67572.6|67645.9|67584.7|67605.2|67551.8|795
1585605900000|2020-03-30 22:05:00|67605.7|67572.1|67601.5|67572|67617.3|67580.5|67599.8|67565.5|710
1585606200000|2020-03-30 22:10:00|67600.9|67571.4|67595.1|67569.6|67606|67575.8|67589.5|67555|501
1585606500000|2020-03-30 22:15:00|67593.8|67569.8|67609.6|67580.5|67615.1|67584.8|67591.2|67558.8|368
1585606800000|2020-03-30 22:20:00|67609.3|67580.3|67625.9|67597.9|67656.3|67625.3|67604.8|67579.2|559
1585607100000|2020-03-30 22:25:00|67624.9|67599.2|67606.6|67580.5|67630.6|67602.1|67603|67570.5|413
1585607400000|2020-03-30 22:30:00|67602.1|67573|67616.7|67594.5|67629.9|67602.1|67598.1|67573|448
1585607700000|2020-03-30 22:35:00|67616.5|67594.3|67626.6|67593.7|67632.5|67605.2|67615.3|67588|541
1585608000000|2020-03-30 22:40:00|67626.3|67593.8|67633.9|67598.1|67646.1|67606.4|67615.4|67585.8|450
1585608300000|2020-03-30 22:45:00|67628.8|67602.4|67621.7|67589.5|67636.3|67606.3|67616.1|67588.4|336
1585608600000|2020-03-30 22:50:00|67622|67588.5|67619|67591.1|67629.2|67601.8|67606.2|67575.7|407
1585608900000|2020-03-30 22:55:00|67618.5|67591.8|67641.9|67620.4|67664.4|67630|67614.3|67589.7|463
1585609200000|2020-03-30 23:00:00|67641.3|67621.3|67670.4|67642.4|67676.2|67651.6|67639.7|67612.3|646
1585609500000|2020-03-30 23:05:00|67670.3|67642.2|67718|67685.7|67722.5|67691.9|67662.6|67635.3|636
1585609800000|2020-03-30 23:10:00|67717.5|67685.8|67712.3|67685.9|67725.9|67699.8|67700.4|67671.4|691
1585610100000|2020-03-30 23:15:00|67713.5|67685.2|67703.3|67683.3|67734.7|67714.3|67703.1|67682.2|625
1585610400000|2020-03-30 23:20:00|67703.4|67683.4|67742.1|67722.1|67742.1|67722.1|67697.8|67677.8|616
1585610700000|2020-03-30 23:25:00|67741.9|67721.9|67712.5|67692.5|67744.2|67724.2|67700.9|67680.7|623
1585611000000|2020-03-30 23:30:00|67711.8|67691.8|67735.8|67715.8|67738.7|67718.4|67711.7|67691.7|472
1585611300000|2020-03-30 23:35:00|67735.9|67715.9|67720.6|67700.6|67736.5|67716.5|67714.2|67694.2|496
1585611600000|2020-03-30 23:40:00|67722.4|67699|67738.2|67718.2|67741.2|67721.2|67717.3|67697.3|433
1585611900000|2020-03-30 23:45:00|67737.7|67717.7|67734.6|67714.6|67749.7|67727.7|67732.8|67712.4|510
1585612200000|2020-03-30 23:50:00|67734|67714|67719.5|67699.5|67735|67715|67714.5|67694.5|433
1585612500000|2020-03-30 23:55:00|67719.3|67699.3|67718.7|67698.7|67725.7|67705.7|67714.4|67693.8|509
1585612800000|2020-03-31 00:00:00|67718.5|67698.5|67715.6|67695.6|67730.8|67710.8|67694.9|67674.4|709
1585613100000|2020-03-31 00:05:00|67715.5|67695.5|67719.6|67697.9|67742.8|67722.8|67710.2|67690.2|664
1585613400000|2020-03-31 00:10:00|67720|67698|67703|67683|67725.8|67705.8|67690|67670|559
1585613700000|2020-03-31 00:15:00|67703.4|67683.4|67692.5|67672.5|67723.3|67703.3|67691.3|67671.3|610
1585614000000|2020-03-31 00:20:00|67692.4|67672.4|67671.6|67651.6|67692.8|67672.8|67669.3|67649.3|634
1585614300000|2020-03-31 00:25:00|67671.4|67651.4|67697.9|67677.9|67704.7|67684.7|67669.1|67649.1|661
1585614600000|2020-03-31 00:30:00|67698|67678|67652.8|67632.8|67705.6|67685.6|67645.4|67625.4|597
1585614900000|2020-03-31 00:35:00|67652.9|67632.9|67664.2|67644.2|67672.9|67652.9|67634|67614|684
1585615200000|2020-03-31 00:40:00|67664.4|67644.4|67703.7|67683.7|67716|67696|67662.1|67642.1|636
1585615500000|2020-03-31 00:45:00|67703.8|67683.8|67701.4|67681.4|67710.6|67690.6|67690.4|67670.4|518
1585615800000|2020-03-31 00:50:00|67701.5|67681.5|67949.4|67920.2|67949.4|67920.6|67700.6|67680.6|1045
1585616100000|2020-03-31 00:55:00|67949.5|67928.4|67816.1|67790.3|67998.8|67960.6|67787.7|67747.5|1109
1585616400000|2020-03-31 01:00:00|67814.3|67794.3|67773.2|67752.3|67820.4|67794.3|67740.7|67717.5|1009
1585616700000|2020-03-31 01:05:00|67774.5|67752.9|67791.9|67771.9|67814.2|67794.2|67754.7|67734.1|931
1585617000000|2020-03-31 01:10:00|67792|67772|67825.8|67805.7|67830.5|67809.4|67774.3|67753.7|889
1585617300000|2020-03-31 01:15:00|67824.4|67804.4|67774.1|67754.1|67835.3|67813.6|67752.2|67732.2|907
1585617600000|2020-03-31 01:20:00|67774.6|67754.6|67798.8|67778.8|67815.6|67795.6|67774.2|67754.2|738
1585617900000|2020-03-31 01:25:00|67798.4|67778.4|67824.7|67804.7|67832.9|67812.9|67793.4|67772.6|739
1585618200000|2020-03-31 01:30:00|67823.8|67803.8|67826.2|67806.2|67889.9|67869.9|67814.6|67794.6|884
1585618500000|2020-03-31 01:35:00|67824.7|67802.1|67861.9|67841.2|67878.4|67858.4|67824.7|67802.1|784
1585618800000|2020-03-31 01:40:00|67862.3|67842.3|67845.1|67825.1|67862.3|67842.3|67822.1|67802.1|711
1585619100000|2020-03-31 01:45:00|67845.7|67825.7|67817.6|67797.6|67845.7|67825.7|67800.8|67780.8|802
1585619400000|2020-03-31 01:50:00|67815.6|67795.6|67794|67774|67825.6|67805.6|67788.1|67768.1|686
1585619700000|2020-03-31 01:55:00|67793.3|67773.3|67803|67783|67818.4|67798.4|67780.6|67760.6|715
1585620000000|2020-03-31 02:00:00|67802.9|67782.9|67803.5|67783.5|67819.2|67799.1|67796.5|67776.5|629
1585620300000|2020-03-31 02:05:00|67803.2|67783.2|67824.5|67804.5|67831.2|67811.2|67799.5|67779.5|622
1585620600000|2020-03-31 02:10:00|67824.4|67804.4|67794.7|67774.7|67830.6|67810.6|67787.7|67767.7|774
1585620900000|2020-03-31 02:15:00|67794|67774|67805.2|67785.2|67817.4|67797.4|67779.7|67757.6|613
1585621200000|2020-03-31 02:20:00|67806.9|67786.9|67763.2|67743.2|67814.3|67794.3|67752.1|67732.1|663
1585621500000|2020-03-31 02:25:00|67757.7|67737.7|67751.7|67731.7|67771.2|67750.5|67746.4|67726.3|674
1585621800000|2020-03-31 02:30:00|67749.1|67729.1|67743.5|67723.5|67756.3|67734.4|67738.6|67718.6|639
1585622100000|2020-03-31 02:35:00|67742.7|67722.7|67730.7|67709|67745.8|67724.8|67701.6|67681.5|655
1585622400000|2020-03-31 02:40:00|67731|67710.1|67727.1|67707.1|67731.5|67711.5|67715.3|67695.3|525
1585622700000|2020-03-31 02:45:00|67727|67707|67730.1|67709.9|67735.8|67715.8|67707.3|67687.1|578
1585623000000|2020-03-31 02:50:00|67730.4|67710.1|67716|67696|67732.2|67710.5|67712.1|67692.1|643
1585623300000|2020-03-31 02:55:00|67715.7|67695.7|67736.6|67716.6|67751.4|67730.8|67715.7|67695.7|764
1585623600000|2020-03-31 03:00:00|67737.4|67717.4|67717.2|67697.2|67747.5|67725.7|67711.6|67691.6|712
1585623900000|2020-03-31 03:05:00|67716.6|67696.6|67729.1|67709.1|67741.6|67721.6|67715.4|67695.4|731
1585624200000|2020-03-31 03:10:00|67729.2|67709.2|67741|67721|67757.9|67733.8|67729.2|67709.2|641
1585624500000|2020-03-31 03:15:00|67741.6|67720.8|67754.8|67734.8|67757.9|67737.1|67737|67716.2|578
1585624800000|2020-03-31 03:20:00|67754.9|67734.9|67743.5|67723.5|67757.6|67737.6|67733.4|67713.4|543
1585625100000|2020-03-31 03:25:00|67743.3|67723.3|67749.8|67727.8|67760|67740|67741.1|67721.1|504
1585625400000|2020-03-31 03:30:00|67748.8|67727.3|67760.3|67740.3|67763.7|67742.1|67742.7|67722.7|592
1585625700000|2020-03-31 03:35:00|67760.4|67740.4|67754.3|67734.3|67784|67764|67745.9|67725.2|644
1585626000000|2020-03-31 03:40:00|67754.6|67734.6|67754.9|67734.9|67761.7|67741.7|67746.4|67725.4|633
1585626300000|2020-03-31 03:45:00|67754|67734|67713.7|67693.7|67757.2|67737.2|67709.4|67689.2|558
1585626600000|2020-03-31 03:50:00|67713.9|67693.9|67703.5|67683.5|67730.1|67710.1|67699.3|67679.3|567
1585626900000|2020-03-31 03:55:00|67702.3|67682.3|67737.1|67717.1|67739.6|67719.4|67696.3|67675.2|597
1585627200000|2020-03-31 04:00:00|67737|67717|67767.3|67747.3|67769|67748.7|67735.5|67715.5|538
1585627500000|2020-03-31 04:05:00|67767.1|67747.1|67760.2|67740.2|67786.2|67765|67750.2|67730.1|624
1585627800000|2020-03-31 04:10:00|67759.1|67739.1|67747.8|67727.8|67761.3|67741.3|67747.4|67726.6|540
1585628100000|2020-03-31 04:15:00|67747.6|67727.6|67733.9|67713.9|67760.5|67740.5|67732.5|67712.4|525
1585628400000|2020-03-31 04:20:00|67734.6|67714.6|67771.9|67751.9|67781.9|67760.5|67729.4|67709|623
1585628700000|2020-03-31 04:25:00|67773.6|67753.6|67773.9|67753.9|67780.5|67760.5|67760.5|67740.1|610
1585629000000|2020-03-31 04:30:00|67773.8|67753.8|67768.7|67748.7|67777.9|67756.9|67756.1|67735.1|545
1585629300000|2020-03-31 04:35:00|67768.6|67748.6|67769.4|67749.4|67775|67753.2|67761.1|67741.1|566
1585629600000|2020-03-31 04:40:00|67769.8|67749.8|67795.2|67775.2|67804.8|67784.6|67761.5|67741.5|539
1585629900000|2020-03-31 04:45:00|67795.9|67775.9|67798.5|67778.5|67812.6|67792.6|67785.8|67765.8|492
1585630200000|2020-03-31 04:50:00|67798.4|67778.4|67788.8|67768.8|67801.4|67781.4|67774.1|67754.1|622
1585630500000|2020-03-31 04:55:00|67792.3|67772.3|67800.2|67779.7|67806.4|67786.4|67787.1|67767.1|529
1585630800000|2020-03-31 05:00:00|67800|67780|67824.9|67804.9|67826.1|67806.1|67792.2|67772.2|752
1585631100000|2020-03-31 05:05:00|67826.6|67806.6|67814|67794|67853.6|67833.6|67813.5|67793.5|827
1585631400000|2020-03-31 05:10:00|67813.6|67793.6|67843.3|67823.3|67848.6|67828.6|67807.8|67787.8|609
1585631700000|2020-03-31 05:15:00|67843.2|67823.2|67821.3|67801.3|67845.6|67825.6|67809.2|67789.2|640
1585632000000|2020-03-31 05:20:00|67821.2|67801.2|67800.4|67780.4|67821.2|67801.2|67800.2|67780.2|594
1585632300000|2020-03-31 05:25:00|67801.5|67781.5|67794.5|67774.5|67806.2|67786.2|67776.9|67756.9|772
1585632600000|2020-03-31 05:30:00|67794.4|67774.4|67812.7|67792.7|67829.6|67808.1|67794.4|67774.4|716
1585632900000|2020-03-31 05:35:00|67813.1|67793.1|67822|67802|67825.8|67805.8|67802|67782|579
1585633200000|2020-03-31 05:40:00|67822.2|67802.2|67843.2|67823.2|67843.9|67823.9|67820.3|67800.3|541
1585633500000|2020-03-31 05:45:00|67842.8|67822.8|67800.6|67779.6|67844.7|67824.7|67779.6|67759.6|671
1585633800000|2020-03-31 05:50:00|67800.3|67780.3|67812.8|67792.8|67817.8|67797.8|67792.9|67772.9|609
1585634100000|2020-03-31 05:55:00|67812.9|67792.9|67786.2|67765|67813.7|67793.7|67776.6|67756.6|775
1585634400000|2020-03-31 06:00:00|67787|67762.7|67786|67765.2|67795.8|67775.8|67745.9|67725.9|928
1585634700000|2020-03-31 06:05:00|67789.4|67768.7|67776.5|67756.5|67805.8|67785.8|67776.5|67756.5|932
1585635000000|2020-03-31 06:10:00|67776.9|67756.9|67765.5|67745.5|67794.1|67774.1|67759.4|67739.4|965
1585635300000|2020-03-31 06:15:00|67766.1|67746.1|67777.6|67757.6|67804.1|67784.1|67758.8|67738.8|945
1585635600000|2020-03-31 06:20:00|67777.5|67757.5|67816.9|67796.9|67837.8|67817.8|67772.1|67752.1|891
1585635900000|2020-03-31 06:25:00|67818|67798|67859.9|67839.9|67888.3|67868.3|67814.6|67794.6|907
1585636200000|2020-03-31 06:30:00|67859.4|67839.4|67823.5|67803.5|67874.9|67854.9|67821.5|67801.5|875
1585636500000|2020-03-31 06:35:00|67819.7|67799.7|67892.8|67872.8|67900.1|67880.1|67805.3|67785.3|950
1585636800000|2020-03-31 06:40:00|67892.2|67872.2|67910.2|67890.2|67932.8|67912.8|67872.7|67852.7|1034
1585637100000|2020-03-31 06:45:00|67910.6|67890.6|67941.8|67921.8|67941.9|67921.9|67901.8|67881.8|891
1585637400000|2020-03-31 06:50:00|67941.5|67921.5|67937.3|67917.3|67956.2|67936.2|67929.7|67909.7|874
1585637700000|2020-03-31 06:55:00|67937.4|67917.4|67889.3|67869.3|67940.8|67920.8|67875.2|67855.2|962
1585638000000|2020-03-31 07:00:00|67889.9|67869.9|67890.3|67870.3|67904|67884|67863.7|67843.7|983
1585638300000|2020-03-31 07:05:00|67890.7|67870.7|67942.4|67922.4|67953.9|67933.9|67890.2|67870.2|967
1585638600000|2020-03-31 07:10:00|67942.5|67922.5|67868.2|67848.2|67952.1|67932.1|67860.8|67840.8|943
1585638900000|2020-03-31 07:15:00|67868|67848|67940.3|67920.3|67946.1|67926.1|67867.7|67847.7|1003
1585639200000|2020-03-31 07:20:00|67940.5|67920.5|67908.6|67888.6|67953.8|67933.8|67900.4|67880.4|976
1585639500000|2020-03-31 07:25:00|67908.7|67888.7|67929.3|67909.3|67953.1|67934.2|67888.9|67868.9|1003
1585639800000|2020-03-31 07:30:00|67929.4|67909.4|67904.9|67884.9|67953.9|67933.9|67896.8|67876.8|964
1585640100000|2020-03-31 07:35:00|67904.7|67884.7|67918.6|67898.6|67942.8|67922.8|67876.7|67860.9|934
1585640400000|2020-03-31 07:40:00|67920.3|67900.3|67910.8|67890.8|67943.1|67925|67881.2|67862.1|938
1585640700000|2020-03-31 07:45:00|67909.6|67889.6|67916.5|67901.5|67941.3|67922.7|67905.1|67885.1|943
1585641000000|2020-03-31 07:50:00|67915.8|67900.8|67907.6|67887.6|67926.9|67906.9|67891.2|67874.5|927
1585641300000|2020-03-31 07:55:00|67907.2|67886.2|67923.1|67903.1|67935.6|67916.3|67877.6|67857.6|971
1585641600000|2020-03-31 08:00:00|67922.7|67902.7|67938.6|67918.6|67945.3|67925.3|67886.9|67866.9|1021
1585641900000|2020-03-31 08:05:00|67937.6|67917.6|67937.3|67917.3|67952.6|67932.6|67913.6|67893.6|911
1585642200000|2020-03-31 08:10:00|67937.2|67917.2|67922.3|67902.3|67941.5|67923.5|67908.5|67888.5|964
1585642500000|2020-03-31 08:15:00|67922|67902|67925.4|67905.4|67939.8|67919.8|67891.9|67871.9|982
1585642800000|2020-03-31 08:20:00|67924.1|67904.1|67913.2|67893.2|67930.5|67910.5|67899.4|67879.4|950
1585643100000|2020-03-31 08:25:00|67913.1|67893.1|67928.6|67908.6|67939.7|67921.9|67910.5|67891.5|879
1585643400000|2020-03-31 08:30:00|67928.5|67908.5|67913.8|67893.8|67931.6|67915.1|67905|67885|899
1585643700000|2020-03-31 08:35:00|67913.9|67893.9|67922.6|67902.6|67928.2|67908.2|67906.1|67886.1|775
1585644000000|2020-03-31 08:40:00|67922.2|67902.2|67947.9|67927.9|67954.6|67934.6|67885.7|67865.7|914
1585644300000|2020-03-31 08:45:00|67947.6|67927.6|67935.1|67920.1|67959.8|67940.1|67933.5|67914.2|962
1585644600000|2020-03-31 08:50:00|67937|67922|67979.2|67959.2|67993|67974.2|67925.6|67908.6|954
1585644900000|2020-03-31 08:55:00|67975.9|67960.9|68031.5|68011.5|68034.9|68014.9|67967.7|67949.4|864
1585645200000|2020-03-31 09:00:00|68030.7|68010.7|68046.6|68026.6|68058.5|68038.5|68004.5|67987.8|940
1585645500000|2020-03-31 09:05:00|68046.7|68026.7|68042.6|68027.6|68071.2|68052.1|68041|68022.8|922
1585645800000|2020-03-31 09:10:00|68042.5|68027.5|68034.3|68019.3|68063.4|68045.1|68026.4|68011.4|872
1585646100000|2020-03-31 09:15:00|68034.4|68019.4|68023.8|68008.8|68044.6|68027.3|67991.7|67974.8|964
1585646400000|2020-03-31 09:20:00|68023.4|68008.4|67987.3|67967.3|68037.9|68020.9|67974.5|67957.1|939
1585646700000|2020-03-31 09:25:00|67987|67967|68044.2|68029.2|68048.8|68031|67960.2|67943.7|946
1585647000000|2020-03-31 09:30:00|68044.3|68029.3|68048.8|68033.8|68054.9|68037.4|68017.5|68000.3|937
1585647300000|2020-03-31 09:35:00|68048.7|68033.7|68073.9|68053.9|68076.3|68057.7|68030.1|68015.1|897
1585647600000|2020-03-31 09:40:00|68073.8|68053.8|68096.3|68076.3|68103|68085.3|68064.4|68047.7|975
1585647900000|2020-03-31 09:45:00|68096|68076|68070.1|68050.1|68105.5|68089.7|68067.1|68050.1|923
1585648200000|2020-03-31 09:50:00|68073.1|68053.1|68056.4|68036.4|68108|68090.8|68053.8|68036.1|948
1585648500000|2020-03-31 09:55:00|68056.6|68036.6|68049.1|68029.1|68064.3|68047.9|68034.4|68017.9|887
1585648800000|2020-03-31 10:00:00|68049.6|68029.6|68054|68039|68087|68069.5|68045.4|68029.6|863
1585649100000|2020-03-31 10:05:00|68054.1|68039.1|68053.7|68033.7|68055.7|68039.1|68021.7|68005.1|855
1585649400000|2020-03-31 10:10:00|68051.5|68036.5|68076.7|68056.7|68097|68079.6|68038.8|68023.8|882
1585649700000|2020-03-31 10:15:00|68076.6|68056.6|68065|68045|68103.8|68085.4|68061.7|68045|902
1585650000000|2020-03-31 10:20:00|68063|68048|68128.4|68113.4|68131.3|68113.9|68061.7|68044.7|1002
1585650300000|2020-03-31 10:25:00|68127.4|68112.4|68122|68107|68142.7|68127.7|68099.4|68083.7|962
1585650600000|2020-03-31 10:30:00|68121.6|68106.6|68112.3|68097.3|68130.9|68111.9|68110.9|68093.9|910
1585650900000|2020-03-31 10:35:00|68112.4|68097.4|68126.4|68106.4|68151|68133.5|68107.9|68090.8|958
1585651200000|2020-03-31 10:40:00|68125.1|68105.1|68152.7|68132.7|68169.3|68149.3|68118.6|68094.8|1019
1585651500000|2020-03-31 10:45:00|68152.5|68132.5|68159.6|68139.6|68170.9|68153.5|68148.8|68130.6|883
1585651800000|2020-03-31 10:50:00|68158.3|68138.3|68161.9|68141.9|68169.8|68149.8|68143.5|68123.5|922
1585652100000|2020-03-31 10:55:00|68161.8|68141.8|68220.8|68200.8|68229.2|68211.4|68159.4|68139.4|1012
1585652400000|2020-03-31 11:00:00|68221.3|68201.3|68296.7|68276.7|68297.3|68277.3|68216.1|68200.1|1068
1585652700000|2020-03-31 11:05:00|68296.5|68276.5|68324.7|68304.7|68351.5|68331.5|68267.7|68249.1|1038
1585653000000|2020-03-31 11:10:00|68325.4|68305.4|68292.8|68272.8|68359.6|68339.6|68282.9|68263.2|1008
1585653300000|2020-03-31 11:15:00|68292.6|68272.6|68289.2|68269.2|68312.9|68292.9|68252.7|68234.2|1001
1585653600000|2020-03-31 11:20:00|68289.6|68269.6|68294|68274|68301.8|68283.4|68260|68240|916
1585653900000|2020-03-31 11:25:00|68293.8|68273.8|68269|68254|68300|68280|68259.7|68239.7|899
1585654200000|2020-03-31 11:30:00|68272.1|68252.1|68276.6|68256.6|68295.3|68278.8|68259.1|68241.7|899
1585654500000|2020-03-31 11:35:00|68275.9|68260.9|68261.6|68241.6|68315.4|68295.4|68258.9|68240.7|966
1585654800000|2020-03-31 11:40:00|68261.5|68241.5|68258.1|68238.1|68286.2|68268.7|68245.6|68228.2|945
1585655100000|2020-03-31 11:45:00|68258.2|68238.2|68240.3|68220.3|68274.1|68254.1|68234.2|68214.6|930
1585655400000|2020-03-31 11:50:00|68241.3|68221.3|68220.2|68200.2|68265|68247.4|68212.5|68192.5|856
1585655700000|2020-03-31 11:55:00|68219|68199|68201.7|68181.7|68228.1|68209.4|68150.1|68131.2|1048
1585656000000|2020-03-31 12:00:00|68201|68186|68190|68170|68209.1|68190|68163.2|68143.2|1024
1585656300000|2020-03-31 12:05:00|68189|68169|68161.4|68141.4|68190.3|68170.3|68143.2|68123.2|980
1585656600000|2020-03-31 12:10:00|68161.5|68141.5|68167.4|68147.4|68174.4|68154.4|68141.9|68121.9|903
1585656900000|2020-03-31 12:15:00|68168.9|68148.9|68237.8|68217.8|68242.5|68222.5|68165.8|68145.8|935
1585657200000|2020-03-31 12:20:00|68237.7|68217.7|68216.5|68196.5|68237.7|68217.7|68189.8|68169.8|1008
1585657500000|2020-03-31 12:25:00|68216.4|68196.4|68191.7|68171.7|68227.7|68207.7|68184|68166.6|840
1585657800000|2020-03-31 12:30:00|68194.5|68174.5|68143.7|68120.9|68196.5|68176.5|68020.1|68000.1|1170
1585658100000|2020-03-31 12:35:00|68143.2|68119.1|68103.4|68080|68145|68123.2|68094.5|68070.9|1137
1585658400000|2020-03-31 12:40:00|68103.9|68080.7|68080.9|68054.9|68114.2|68092.3|68061.5|68036.4|1149
1585658700000|2020-03-31 12:45:00|68079.6|68057.6|68058.6|68038.6|68081.7|68059.3|68031.1|68007|1125
1585659000000|2020-03-31 12:50:00|68057.3|68037.3|68065|68045|68105.2|68085.2|68040.4|68020.4|1028
1585659300000|2020-03-31 12:55:00|68064.9|68044.9|68055.5|68035.5|68080.1|68062.4|68053.6|68035.4|920
1585659600000|2020-03-31 13:00:00|68057.7|68037.7|68065.8|68050.8|68094.7|68077.2|68027.2|68011|968
1585659900000|2020-03-31 13:05:00|68065.4|68050.4|68040.5|68020.5|68077.8|68061.1|68037.3|68017.3|983
1585660200000|2020-03-31 13:10:00|68039|68019|68056.1|68036.1|68076.6|68058.9|68029.7|68013.7|1004
1585660500000|2020-03-31 13:15:00|68055.8|68035.8|68102.7|68079.8|68130.9|68110.9|68047|68027|1039
1585660800000|2020-03-31 13:20:00|68102.4|68080|68109.9|68089.9|68126.1|68105.2|68081.9|68061.9|1075
1585661100000|2020-03-31 13:25:00|68109|68089|68109.1|68089.1|68127|68107|68096.3|68076.3|1045
1585661400000|2020-03-31 13:30:00|68107.9|68087.9|68042.6|68022.6|68108.2|68088.2|68034.9|68014.9|1054
1585661700000|2020-03-31 13:35:00|68044.3|68024.3|68075.9|68055.9|68080.8|68060.8|68038.8|68018.8|1017
1585662000000|2020-03-31 13:40:00|68076.1|68056.1|68081.2|68057.8|68082.2|68062.2|68051.3|68031.3|913
1585662300000|2020-03-31 13:45:00|68076.8|68056.8|68063.9|68043.9|68086.8|68066.8|68037.5|68017.5|981
1585662600000|2020-03-31 13:50:00|68064.2|68044.2|68061|68041|68086.1|68066.1|68031.3|68011.3|1003
1585662900000|2020-03-31 13:55:00|68062.9|68042.9|68156.5|68136.5|68156.9|68136.9|68062.2|68042.2|1020
1585663200000|2020-03-31 14:00:00|68155.1|68135.1|68200.8|68180.8|68209.6|68189.6|68139.7|68119.7|1034
1585663500000|2020-03-31 14:05:00|68202.1|68182.1|68158.3|68138.3|68216.4|68196.4|68137.6|68117.6|951
1585663800000|2020-03-31 14:10:00|68158.7|68138.7|68085.8|68065.8|68168.5|68148.5|68054.8|68034.8|1047
1585664100000|2020-03-31 14:15:00|68086.2|68066.2|68097.9|68077.9|68105|68085|68067.3|68047.3|1017
1585664400000|2020-03-31 14:20:00|68098.5|68078.5|68134.3|68114.3|68173|68153|68098|68078|991
1585664700000|2020-03-31 14:25:00|68133.4|68113.4|68054.1|68034.1|68133.4|68113.4|68051.4|68031.4|974
1585665000000|2020-03-31 14:30:00|68053.6|68033.6|67983.8|67963.8|68081.5|68061.5|67969.2|67949.2|1080
1585665300000|2020-03-31 14:35:00|67985.6|67965.6|67946.2|67925.8|68016.3|67996.3|67902.8|67881.7|1121
1585665600000|2020-03-31 14:40:00|67946.6|67926.3|67980.1|67960.1|67980.3|67960.3|67917.1|67894.6|1133
1585665900000|2020-03-31 14:45:00|67980.5|67958.8|68101.2|68081.2|68171.8|68141.1|67978.1|67955.6|1147
1585666200000|2020-03-31 14:50:00|68102.2|68082.2|68095.6|68075.6|68145.9|68125.3|68048.4|68020.8|1158
1585666500000|2020-03-31 14:55:00|68089.3|68069.3|68026.9|68006.9|68089.3|68069.3|67900|67880|1161
1585666800000|2020-03-31 15:00:00|68027.3|68007.3|68011.4|67991.4|68049.4|68029.4|67936.6|67916.6|1134
1585667100000|2020-03-31 15:05:00|68011.2|67991.2|67926.3|67906.3|68011.2|67991.2|67882.8|67862.8|1126
1585667400000|2020-03-31 15:10:00|67926.2|67906.2|67898.2|67878.2|67942.3|67922.3|67861.5|67841.5|1086
1585667700000|2020-03-31 15:15:00|67892.1|67872.1|67848.1|67828.1|67899.8|67879.8|67845.9|67825.9|1080
1585668000000|2020-03-31 15:20:00|67847.5|67827.5|67910.5|67890.5|67934.5|67914.5|67844.6|67824.6|1037
1585668300000|2020-03-31 15:25:00|67909.2|67889.2|67827.7|67807.7|67914.4|67894.4|67813|67793|1062
1585668600000|2020-03-31 15:30:00|67832.2|67812.2|67862.2|67842.2|67870.8|67850.8|67823.2|67803.2|1064
1585668900000|2020-03-31 15:35:00|67861.9|67841.9|67849.1|67829.1|67892|67872|67832|67812|1071
1585669200000|2020-03-31 15:40:00|67849.3|67829.3|67802.6|67782.6|67854.8|67834.8|67787.6|67767.6|1070
1585669500000|2020-03-31 15:45:00|67802.4|67782.4|67814.7|67794.7|67829.4|67809.4|67791.6|67771.6|1020
1585669800000|2020-03-31 15:50:00|67813.8|67793.8|67736.9|67716.9|67814.4|67794.4|67720|67700|1051
1585670100000|2020-03-31 15:55:00|67735.3|67715.3|67760.1|67740.1|67768.3|67748.3|67684.4|67664|1073
1585670400000|2020-03-31 16:00:00|67759.4|67739.4|67816.7|67796.7|67822.2|67801.2|67735.6|67715.6|1058
1585670700000|2020-03-31 16:05:00|67817.1|67796.1|67828|67808|67856.1|67836.1|67797.9|67777.9|1047
1585671000000|2020-03-31 16:10:00|67828.3|67806.9|67898.4|67878.4|67914.4|67893.5|67825.9|67804.3|1064
1585671300000|2020-03-31 16:15:00|67897.5|67876.8|67890.5|67870.5|67926.1|67906.1|67873.7|67853.7|1024
1585671600000|2020-03-31 16:20:00|67890.6|67870.6|67886.6|67866.6|67900.7|67880.7|67877.9|67857.9|940
1585671900000|2020-03-31 16:25:00|67886.4|67866.4|67895.8|67875.8|67913.3|67893.3|67876.3|67856.3|976
1585672200000|2020-03-31 16:30:00|67894.8|67874.8|67849.9|67825.3|67910.7|67890.7|67836.5|67809.9|993
1585672500000|2020-03-31 16:35:00|67850.8|67825.7|67920.1|67893.3|67935|67904.5|67847.2|67822.3|1045
1585672800000|2020-03-31 16:40:00|67920.3|67892.3|67958.1|67932.1|67975.8|67951.3|67916.9|67888.8|1019
1585673100000|2020-03-31 16:45:00|67956.5|67932.3|68029.6|68009.6|68049.8|68029.4|67956.5|67932.3|1096
1585673400000|2020-03-31 16:50:00|68029.2|68009.2|68020.3|67996.8|68069.6|68049.6|68007.7|67985.2|1004
1585673700000|2020-03-31 16:55:00|68020|67996.6|68040.6|68019.9|68064.1|68041.8|68020|67996.6|1087
1585674000000|2020-03-31 17:00:00|68041.3|68020|68035.4|68015.4|68045.6|68027.3|67996.5|67976.5|1020
1585674300000|2020-03-31 17:05:00|68034.9|68014.9|68007.7|67987.7|68041.7|68021.7|67984.9|67964.9|956
1585674600000|2020-03-31 17:10:00|68006.1|67986.1|68002.1|67980|68034.3|68013.2|67983|67963|1022
1585674900000|2020-03-31 17:15:00|68002.8|67979.3|67989.6|67967.3|68017.2|67994.8|67964.4|67942.7|1012
1585675200000|2020-03-31 17:20:00|67988.2|67967.5|67981.5|67957.2|67995.8|67972.8|67958.1|67935.7|1029
1585675500000|2020-03-31 17:25:00|67980.9|67956.7|67984.2|67961.8|68007.2|67981.1|67969.8|67945.7|1015
1585675800000|2020-03-31 17:30:00|67984.4|67961.6|68048.6|68024.5|68051.2|68026.3|67979.8|67956|1019
1585676100000|2020-03-31 17:35:00|68048.7|68023|68054.4|68033.3|68067.2|68044.7|68031.2|68008.9|985
1585676400000|2020-03-31 17:40:00|68055|68033.4|68039.2|68017|68060.2|68037.9|68018.4|67995.1|936
1585676700000|2020-03-31 17:45:00|68039.1|68016.9|68039.1|68019.1|68041|68019.1|68011.2|67988.2|915
1585677000000|2020-03-31 17:50:00|68039.3|68019.3|68029.6|68008.2|68041.9|68021.9|68020.2|67997.9|910
1585677300000|2020-03-31 17:55:00|68028.5|68007.9|67831.5|67811.5|68030|68009.3|67784.8|67764.8|1172
1585677600000|2020-03-31 18:00:00|67831.7|67811.7|67831.1|67805.3|67834.8|67811.8|67746.8|67726.7|1083
1585677900000|2020-03-31 18:05:00|67830.6|67805|67779.3|67747.5|67887.9|67858.3|67771.3|67741.8|1007
1585678200000|2020-03-31 18:10:00|67775.2|67747.2|67795.3|67767.2|67802.1|67773.1|67746.1|67719.6|1068
1585678500000|2020-03-31 18:15:00|67794.9|67767.4|67820.8|67794.9|67830.4|67802.7|67766.6|67740.1|1010
1585678800000|2020-03-31 18:20:00|67821|67795.1|67850.9|67823.2|67867.2|67840.7|67817.2|67791.6|948
1585679100000|2020-03-31 18:25:00|67851|67822.9|67830.1|67802|67851|67822.9|67812.3|67782.7|974
1585679400000|2020-03-31 18:30:00|67831.6|67800.3|67851|67820.9|67868.8|67838.1|67829|67800.2|955
1585679700000|2020-03-31 18:35:00|67850.6|67820.8|67822.3|67793.6|67851.7|67820.8|67803.2|67773.6|930
1585680000000|2020-03-31 18:40:00|67822.7|67793.8|67796.7|67776.7|67835.3|67815.3|67794.5|67765.4|946
1585680300000|2020-03-31 18:45:00|67804.2|67784.2|67833|67813|67846.6|67826.6|67803.4|67783.4|914
1585680600000|2020-03-31 18:50:00|67832.9|67812.9|67809|67789|67859.3|67839.3|67804.9|67784.9|916
1585680900000|2020-03-31 18:55:00|67809.7|67789.7|67747.4|67727.4|67821|67799.6|67736|67716|982
1585681200000|2020-03-31 19:00:00|67744.3|67724.3|67796.3|67775.9|67807.5|67785.9|67744.3|67724.3|934
1585681500000|2020-03-31 19:05:00|67795.9|67776|67792.2|67771.3|67808.2|67788.2|67771.9|67750.3|905
1585681800000|2020-03-31 19:10:00|67787|67769.5|67778.7|67757.1|67810.1|67788.5|67777.2|67751.9|933
1585682100000|2020-03-31 19:15:00|67779.3|67757.2|67808.1|67787.4|67809.6|67788.4|67756.2|67736.2|915
1585682400000|2020-03-31 19:20:00|67808.7|67787.1|67836.8|67814.5|67843.4|67822.5|67808.6|67787|908
1585682700000|2020-03-31 19:25:00|67836.4|67817.2|67827|67804.5|67847.5|67825.8|67820|67798.2|916
1585683000000|2020-03-31 19:30:00|67826.9|67803.9|67820|67797.7|67833.6|67812.9|67809.5|67788.1|918
1585683300000|2020-03-31 19:35:00|67819.2|67798.2|67784.8|67764.2|67839.4|67818.1|67781.3|67759.3|974
1585683600000|2020-03-31 19:40:00|67785|67763.6|67764.5|67741.5|67806.3|67784.4|67757.5|67734.7|1017
1585683900000|2020-03-31 19:45:00|67763.1|67740.4|67747.5|67719.2|67768.1|67745.7|67726.6|67694.1|1024
1585684200000|2020-03-31 19:50:00|67752.6|67721.1|67758.7|67728.8|67784|67752.5|67741.9|67713.7|1074
1585684500000|2020-03-31 19:55:00|67757.8|67726.8|67689.1|67659|67757.8|67726.8|67686.4|67655.1|1078
1585684800000|2020-03-31 20:00:00|67699|67657.1|67726|67699.7|67752.3|67723.2|67696.3|67657.1|966
1585685100000|2020-03-31 20:05:00|67726.2|67699.1|67762.7|67729.5|67768.2|67737.4|67725.8|67699.1|762
1585685400000|2020-03-31 20:10:00|67762.6|67729.4|67722.2|67692.5|67762.7|67731.2|67722.2|67692.5|748
1585685700000|2020-03-31 20:15:00|67723.4|67691.3|67768.8|67736.6|67772.9|67744|67713.4|67682.4|740
1585686000000|2020-03-31 20:20:00|67768.1|67736.7|67769|67738.6|67784.2|67752.3|67754.8|67727.2|690
1585686300000|2020-03-31 20:25:00|67768.5|67739.3|67730|67710|67770.2|67739.3|67718.4|67698|685
1585686600000|2020-03-31 20:30:00|67730.7|67709.1|67699.9|67679.9|67734.2|67710.4|67699.8|67678.8|605
1585686900000|2020-03-31 20:35:00|67699.8|67679.8|67703.2|67683.2|67711|67689.1|67685.6|67665.3|583
1585687200000|2020-03-31 20:40:00|67702.5|67682.5|67677|67657|67708.7|67684|67676.6|67655.7|536
1585687500000|2020-03-31 20:45:00|67677.1|67657.1|67685.5|67657.6|67704.3|67673.2|67658.6|67629.5|788
1585687800000|2020-03-31 20:50:00|67686.2|67660.4|67670.4|67642.5|67717.6|67678.9|67669|67636.9|674
1585688100000|2020-03-31 20:55:00|67672.5|67635.8|67707.5|67638.8|67710.7|67653|67663.9|67618.6|570
1585688400000|2020-03-31 21:00:00|67707.1|67638.1|67678.4|67611.8|67708.2|67640.2|67671.5|67603.4|40
1585688700000|2020-03-31 21:05:00|67681.7|67612.7|67686.7|67617.7|67695.5|67626.5|67677.8|67610.1|86
1585689000000|2020-03-31 21:10:00|67681.1|67612.1|67681.8|67618.7|67692|67623|67668|67607.8|194
1585689300000|2020-03-31 21:15:00|67675.3|67619.6|67669.6|67600.6|67691|67623|67659.1|67599.8|151
1585689600000|2020-03-31 21:20:00|67669.7|67600.7|67671.8|67608.9|67681.8|67617.9|67651.5|67596.9|153
1585689900000|2020-03-31 21:25:00|67674.3|67605.3|67656.4|67621.2|67685.8|67621.2|67651.5|67602.8|191
1585690200000|2020-03-31 21:30:00|67673|67618|67675.9|67627.2|67685.9|67629|67655.6|67604.4|304
1585690500000|2020-03-31 21:35:00|67676.9|67624.8|67664.9|67605.8|67688|67637.2|67660.4|67601.6|364
1585690800000|2020-03-31 21:40:00|67663.8|67607.9|67683.2|67628.9|67683.2|67640.1|67647.5|67594.2|375
1585691100000|2020-03-31 21:45:00|67681.3|67634.9|67701.4|67632.4|67716.5|67647.5|67676.7|67627.6|349
1585691400000|2020-03-31 21:50:00|67697.9|67628.9|67701.4|67636.7|67722.2|67653.2|67694.8|67625.8|135
1585691700000|2020-03-31 21:55:00|67705.6|67636.6|67718.1|67655.9|67718.7|67663.3|67695|67631|182
1585692000000|2020-03-31 22:00:00|67713.6|67657.3|67688.7|67649|67717.2|67662.3|67660|67620.7|654
1585692300000|2020-03-31 22:05:00|67689|67649.9|67697.7|67662.3|67697.7|67664.9|67678.6|67645|372
1585692600000|2020-03-31 22:10:00|67694.6|67664.7|67705|67670.3|67716|67680.3|67689.5|67651.5|464
1585692900000|2020-03-31 22:15:00|67704.5|67670.7|67710|67674.4|67714.3|67684.5|67696.1|67658.5|469
1585693200000|2020-03-31 22:20:00|67706.8|67677.5|67712.8|67680.9|67716.5|67686.9|67702.5|67668.7|272
1585693500000|2020-03-31 22:25:00|67709.2|67683.9|67726.9|67690.2|67734.6|67701.3|67709.2|67675.4|528
1585693800000|2020-03-31 22:30:00|67727.4|67690.1|67733|67695.7|67745.4|67713.2|67711.4|67677.3|628
1585694100000|2020-03-31 22:35:00|67728.9|67697.7|67734.8|67712.6|67750.8|67717.2|67722.6|67695.4|566
1585694400000|2020-03-31 22:40:00|67735|67712.2|67704.9|67681.6|67746.7|67714|67704.9|67674.6|484
1585694700000|2020-03-31 22:45:00|67704|67682|67721.5|67683.5|67724.9|67689.5|67694.9|67664.9|534
1585695000000|2020-03-31 22:50:00|67719.3|67685.7|67719.3|67693.2|67749.3|67721.1|67717.8|67683.3|555
1585695300000|2020-03-31 22:55:00|67718.9|67692.9|67748.6|67717|67751.8|67722.4|67714.8|67683.8|527
1585695600000|2020-03-31 23:00:00|67749.6|67715.6|67711.4|67681.6|67751.4|67720.1|67704.2|67680|641
1585695900000|2020-03-31 23:05:00|67707.7|67684.1|67722.7|67702.7|67728.9|67707.6|67699.9|67678|544
1585696200000|2020-03-31 23:10:00|67722.8|67702.2|67716.2|67695.7|67734.6|67707.8|67708.6|67683.1|483
1585696500000|2020-03-31 23:15:00|67716.1|67696.1|67709.1|67686.8|67725|67701.8|67704|67682.6|639
1585696800000|2020-03-31 23:20:00|67708.3|67688.3|67698.5|67676.1|67710.4|67688.3|67694.4|67672|439
1585697100000|2020-03-31 23:25:00|67698.9|67675.8|67665.4|67645.1|67702.9|67682.2|67657.2|67633.9|693
1585697400000|2020-03-31 23:30:00|67665.3|67644.9|67677.9|67653.8|67681.4|67657.7|67657|67635.2|643
1585697700000|2020-03-31 23:35:00|67678.1|67654.3|67677.7|67656.8|67691.5|67670|67673.8|67649.2|601
1585698000000|2020-03-31 23:40:00|67677.3|67657.3|67689.7|67669.2|67691.7|67669.6|67669.7|67647.3|567
1585698300000|2020-03-31 23:45:00|67690|67668.6|67712.4|67690.7|67717|67696.4|67689.6|67667.7|720
1585698600000|2020-03-31 23:50:00|67712.9|67690|67707.1|67687.1|67715.1|67693|67698.9|67675.6|606
1585698900000|2020-03-31 23:55:00|67707.2|67687|67726.2|67706|67729.2|67708|67703.7|67683.3|619
1585699200000|2020-04-01 00:00:00|67725.7|67704|67716.9|67696.9|67738|67718|67700.6|67679.2|935
1585699500000|2020-04-01 00:05:00|67716.7|67696.7|67740.8|67719|67743.5|67723.5|67693.2|67671.7|750
1585699800000|2020-04-01 00:10:00|67740.5|67719.1|67741.1|67719.9|67750.2|67729.8|67721.5|67700.4|826
1585700100000|2020-04-01 00:15:00|67739|67719|67716.8|67695.4|67741.3|67720.3|67716.3|67693.5|770
1585700400000|2020-04-01 00:20:00|67717.4|67695|67696.5|67676.5|67720.6|67699|67693|67672.1|728
1585700700000|2020-04-01 00:25:00|67695.3|67675.3|67692|67672|67705.1|67684.4|67682.5|67662.1|699
1585701000000|2020-04-01 00:30:00|67692.1|67672.1|67704.2|67684.1|67706.8|67686.4|67691.9|67670|658
1585701300000|2020-04-01 00:35:00|67704.8|67683.9|67722.8|67702.8|67733.3|67713.3|67701.2|67681.2|679
1585701600000|2020-04-01 00:40:00|67722.9|67702.9|67705.9|67685.9|67729.6|67709.6|67682.6|67662.6|745
1585701900000|2020-04-01 00:45:00|67705.8|67685.8|67688.8|67668.8|67706.5|67686.5|67677.8|67657.8|682
1585702200000|2020-04-01 00:50:00|67688.9|67668.9|67704.4|67683.3|67711.9|67691.9|67663.7|67643.7|870
1585702500000|2020-04-01 00:55:00|67704.2|67683.2|67691.8|67671.8|67705|67684|67674.3|67654.3|741
1585702800000|2020-04-01 01:00:00|67691.9|67671.9|67705|67685|67709.2|67689.2|67684.7|67664.7|683
1585703100000|2020-04-01 01:05:00|67704.9|67684.9|67701|67681|67731.4|67711.4|67700.4|67680.4|810
1585703400000|2020-04-01 01:10:00|67700.7|67680.7|67723.3|67703.3|67731.8|67711.8|67694.6|67674.6|758
1585703700000|2020-04-01 01:15:00|67723|67703|67712|67692|67743.6|67723.4|67707.2|67687.2|762
1585704000000|2020-04-01 01:20:00|67711.9|67691.9|67740.1|67720.1|67741.4|67721.4|67708.2|67688.2|719
1585704300000|2020-04-01 01:25:00|67740.2|67720.2|67742|67719.2|67759.4|67738.2|67738.3|67718.3|823
1585704600000|2020-04-01 01:30:00|67742.1|67720.1|67778.6|67758.6|67806.5|67785.9|67740.1|67719|914
1585704900000|2020-04-01 01:35:00|67778.5|67758.5|67760|67740|67778.8|67758.8|67751.5|67730.4|711
1585705200000|2020-04-01 01:40:00|67760.2|67740.2|67820.9|67800.9|67827.6|67802|67759.9|67739.8|763
1585705500000|2020-04-01 01:45:00|67821.8|67800.8|67797.5|67777.5|67829|67809|67785.1|67762.7|834
1585705800000|2020-04-01 01:50:00|67795.6|67773.9|67777.2|67757.2|67810.5|67790.5|67777|67757|714
1585706100000|2020-04-01 01:55:00|67777.4|67757.4|67790.4|67770.4|67807.5|67785.5|67777|67757|777
1585706400000|2020-04-01 02:00:00|67790.5|67770.5|67844.6|67824.6|67851|67831|67788.1|67768.1|774
1585706700000|2020-04-01 02:05:00|67844.4|67824.4|67822.1|67802.1|67849.2|67829.2|67796.2|67775.7|869
1585707000000|2020-04-01 02:10:00|67822|67802|67794.8|67774.8|67827.8|67805.2|67794.8|67774.8|801
1585707300000|2020-04-01 02:15:00|67794.9|67774.9|67785.5|67764.5|67802|67781.3|67781.4|67760.8|710
1585707600000|2020-04-01 02:20:00|67785.9|67765.1|67785.2|67765.2|67787|67766.8|67768.8|67747.1|639
1585707900000|2020-04-01 02:25:00|67785.4|67765.1|67803|67783|67806.9|67783.6|67774.1|67752.8|661
1585708200000|2020-04-01 02:30:00|67803.1|67783.1|67816.1|67796.1|67819.4|67799|67795.8|67775.8|655
1585708500000|2020-04-01 02:35:00|67816.2|67796.2|67822.6|67802.6|67830.9|67810.9|67815.7|67795.3|682
1585708800000|2020-04-01 02:40:00|67822.4|67802.4|67810.7|67790.7|67826.2|67806.2|67799.9|67779.9|586
1585709100000|2020-04-01 02:45:00|67810.9|67790.8|67740.2|67719.9|67812.2|67792.2|67737.8|67717.4|696
1585709400000|2020-04-01 02:50:00|67740|67719.7|67737.6|67717.6|67744.1|67724.1|67732.1|67712.1|524
1585709700000|2020-04-01 02:55:00|67737.4|67717.4|67734.6|67714.6|67743.5|67723.5|67710.2|67690.2|641
1585710000000|2020-04-01 03:00:00|67734.5|67714.5|67735.9|67715.9|67752|67731.7|67733|67712.1|696
1585710300000|2020-04-01 03:05:00|67736.2|67716.2|67700.7|67680|67739|67719|67695.2|67675.2|647
1585710600000|2020-04-01 03:10:00|67699.8|67679.8|67705.4|67685.4|67724.7|67704.7|67693.9|67673.9|614
1585710900000|2020-04-01 03:15:00|67705.5|67685.5|67728.1|67708|67734.2|67714.2|67698.5|67678.5|564
1585711200000|2020-04-01 03:20:00|67728.3|67707.6|67743.6|67723.6|67747|67726.9|67727.9|67707.5|599
1585711500000|2020-04-01 03:25:00|67743.7|67723.5|67738.1|67718.1|67744.5|67724.5|67730.4|67710.4|494
1585711800000|2020-04-01 03:30:00|67738|67718|67744.1|67724.1|67748|67728|67727.6|67706.8|569
1585712100000|2020-04-01 03:35:00|67743.6|67723.6|67771.5|67751.5|67773.6|67753.6|67743.6|67723.6|582
1585712400000|2020-04-01 03:40:00|67771.4|67751.4|67761.2|67741.2|67786.3|67766.3|67761|67741|657
1585712700000|2020-04-01 03:45:00|67761|67741|67763.1|67743.1|67779.9|67759.9|67760.6|67740.6|512
1585713000000|2020-04-01 03:50:00|67763.2|67743.2|67765.4|67745.4|67770.3|67750.3|67754.3|67734.3|506
1585713300000|2020-04-01 03:55:00|67765.2|67745.2|67764.7|67744.7|67770.1|67750.1|67743.6|67723.6|562
1585713600000|2020-04-01 04:00:00|67765.8|67745.8|67728.5|67708.5|67768.2|67748.2|67727.5|67707.5|632
1585713900000|2020-04-01 04:05:00|67728.8|67708.8|67718.4|67698.4|67741.4|67721.3|67716.9|67696.9|578
1585714200000|2020-04-01 04:10:00|67718.5|67698.5|67719.8|67699.3|67722.2|67702.2|67708.5|67688.5|466
1585714500000|2020-04-01 04:15:00|67719.2|67699.2|67726.9|67706.9|67731|67711|67707.3|67687.3|481
1585714800000|2020-04-01 04:20:00|67727.2|67707.2|67754|67734|67756.5|67736.5|67725.2|67704.8|467
1585715100000|2020-04-01 04:25:00|67754.1|67734.1|67741|67721|67755.3|67735.3|67738.7|67718.7|472
1585715400000|2020-04-01 04:30:00|67740.1|67720.1|67742|67722|67750.9|67730.9|67734.8|67714.8|458
1585715700000|2020-04-01 04:35:00|67741.8|67721.8|67757.3|67737.3|67761.7|67741.7|67735.9|67715.9|462
1585716000000|2020-04-01 04:40:00|67756.9|67736.9|67739.7|67719.7|67760.7|67740.6|67739.3|67719.3|401
1585716300000|2020-04-01 04:45:00|67739.3|67719.3|67755.3|67735.3|67760.7|67739.1|67729.6|67709.6|386
1585716600000|2020-04-01 04:50:00|67755.2|67735.2|67751|67731|67756.4|67736.4|67747|67727|435
1585716900000|2020-04-01 04:55:00|67751.2|67731.2|67783.4|67763.4|67790.7|67770.7|67751.2|67731.2|621
1585717200000|2020-04-01 05:00:00|67783.2|67763.2|67763.9|67743.9|67790.3|67770.3|67763.3|67743.3|589
1585717500000|2020-04-01 05:05:00|67763.3|67743.3|67731.1|67711.1|67765.1|67745.1|67721|67701|669
1585717800000|2020-04-01 05:10:00|67731.2|67711.2|67756.5|67736.5|67761.2|67740.7|67723.1|67703.1|559
1585718100000|2020-04-01 05:15:00|67756.4|67736.4|67742.5|67722.5|67764.5|67744.5|67737.6|67717.6|546
1585718400000|2020-04-01 05:20:00|67742.6|67722.6|67748.1|67728.1|67764.7|67744.7|67742.4|67722.4|477
1585718700000|2020-04-01 05:25:00|67748|67728|67727.7|67707.7|67751.3|67731.3|67722.9|67702.9|679
1585719000000|2020-04-01 05:30:00|67727.6|67707.6|67708.8|67688.8|67733.5|67713.5|67708.1|67688.1|639
1585719300000|2020-04-01 05:35:00|67709.3|67689.3|67705.4|67685.4|67709.8|67689.8|67681.3|67661.3|680
1585719600000|2020-04-01 05:40:00|67705.9|67685.9|67730.6|67710.6|67734.1|67714.1|67704.3|67684.3|709
1585719900000|2020-04-01 05:45:00|67730.8|67710.8|67763.2|67743.2|67773|67753|67729.2|67709.2|740
1585720200000|2020-04-01 05:50:00|67763.1|67743.1|67723.9|67703.9|67765.1|67745.1|67711.2|67691.2|845
1585720500000|2020-04-01 05:55:00|67724|67704|67728.6|67702.1|67755.7|67735.7|67706.7|67686.7|783
1585720800000|2020-04-01 06:00:00|67727|67702.7|67724.8|67704.8|67757.2|67733.3|67708.4|67688.4|960
1585721100000|2020-04-01 06:05:00|67725.3|67705.3|67755.9|67735.9|67755.9|67735.9|67724.2|67704.2|821
1585721400000|2020-04-01 06:10:00|67756|67736|67771.7|67751.7|67782.5|67762.5|67743.8|67723.8|813
1585721700000|2020-04-01 06:15:00|67776.1|67756.1|67817.2|67797.2|67840|67820|67772.3|67752.3|930
1585722000000|2020-04-01 06:20:00|67817.3|67797.3|67824.1|67804.1|67879.8|67859.8|67810.8|67790.8|1020
1585722300000|2020-04-01 06:25:00|67824.5|67804.5|67868.6|67848.6|67871.6|67851.6|67807.9|67787.9|963
1585722600000|2020-04-01 06:30:00|67870.7|67850.7|67849.9|67829.9|67875.3|67855.3|67836.5|67816.5|951
1585722900000|2020-04-01 06:35:00|67849.4|67829.4|67918.8|67898.8|67919.6|67899.6|67847.2|67827.2|891
1585723200000|2020-04-01 06:40:00|67919|67899|67921.4|67901.4|67946.9|67926.9|67910.5|67890.5|945
1585723500000|2020-04-01 06:45:00|67924|67904|67931.2|67911.2|67958|67938|67923.5|67903.5|872
1585723800000|2020-04-01 06:50:00|67931.1|67911.1|67940.5|67920.5|67948.7|67928.7|67904.6|67884.6|889
1585724100000|2020-04-01 06:55:00|67940.8|67920.8|67973.9|67953.9|67982.4|67962.4|67928.5|67908.5|900
1585724400000|2020-04-01 07:00:00|67972.9|67952.9|67947.8|67927.8|67973.8|67953.8|67915.6|67895.6|962
1585724700000|2020-04-01 07:05:00|67947.9|67927.9|68008.1|67988.1|68011|67991|67947.5|67927.5|1020
1585725000000|2020-04-01 07:10:00|68008.9|67988.9|67964|67944|68024.3|68004.3|67960.7|67940.7|1001
1585725300000|2020-04-01 07:15:00|67963|67943|67986|67966|67995.7|67975.7|67953.1|67933.1|959
1585725600000|2020-04-01 07:20:00|67985.7|67965.7|68028.8|68008.8|68038.4|68018.4|67983.9|67963.9|959
1585725900000|2020-04-01 07:25:00|68028.1|68008.1|68021|68001|68033.2|68013.2|67990.7|67970|1101
1585726200000|2020-04-01 07:30:00|68021.1|68001.1|67985.7|67965.7|68026.3|68006.3|67951.1|67931.1|952
1585726500000|2020-04-01 07:35:00|67985.5|67965.5|67997|67977|68026.3|68006.3|67982.1|67962.1|964
1585726800000|2020-04-01 07:40:00|67996.8|67976.8|68005.2|67974.9|68039.8|68019.8|67987.1|67963.2|1003
1585727100000|2020-04-01 07:45:00|68007.3|67972.2|68019.3|67999.3|68035.2|68008.5|67981.5|67954.7|1016
1585727400000|2020-04-01 07:50:00|68017.5|67997.5|68037.8|68017.8|68040.7|68020.7|67987.4|67967.4|970
1585727700000|2020-04-01 07:55:00|68037.4|68017.4|68103|68083|68109.3|68089.3|68004.5|67984.5|951
1585728000000|2020-04-01 08:00:00|68103.2|68083.2|68108.4|68088.4|68108.4|68088.4|68052.1|68032.1|1032
1585728300000|2020-04-01 08:05:00|68108.8|68088.8|68118.6|68098.6|68123.3|68103.3|68099.1|68079.1|958
1585728600000|2020-04-01 08:10:00|68117.9|68097.9|68129|68109|68130.4|68110.4|68098.3|68078.3|968
1585728900000|2020-04-01 08:15:00|68129.1|68109.1|68219.5|68199.5|68222.7|68202.7|68116.9|68096.9|958
1585729200000|2020-04-01 08:20:00|68222.6|68202.6|68267.5|68247.5|68267.5|68247.5|68196.5|68176.5|1060
1585729500000|2020-04-01 08:25:00|68267.7|68247.7|68263|68243|68286.1|68266.1|68230.5|68210.5|948
1585729800000|2020-04-01 08:30:00|68263.6|68243.6|68247.8|68227.8|68264.8|68244.8|68229.7|68211.1|978
1585730100000|2020-04-01 08:35:00|68248|68228|68237.3|68217.3|68248.3|68228.3|68215.7|68195.7|929
1585730400000|2020-04-01 08:40:00|68237.2|68217.2|68167.4|68147.4|68238.2|68218.5|68164.6|68146|868
1585730700000|2020-04-01 08:45:00|68167.5|68147.5|68143.9|68123.9|68176.7|68158.3|68141.3|68121.3|867
1585731000000|2020-04-01 08:50:00|68144.8|68124.8|68156.3|68136.3|68178.9|68158.9|68140|68120|859
1585731300000|2020-04-01 08:55:00|68157.6|68137.6|68131.9|68111.9|68173.1|68153.1|68119.5|68099.5|913
1585731600000|2020-04-01 09:00:00|68130.6|68110.6|68162.9|68142.9|68163.9|68145.7|68116.8|68096.9|974
1585731900000|2020-04-01 09:05:00|68162.1|68142.1|68202.3|68182.3|68231.4|68211.4|68161.2|68141.2|991
1585732200000|2020-04-01 09:10:00|68202.2|68182.2|68283.9|68263.9|68311.2|68291.2|68202.2|68182.2|925
1585732500000|2020-04-01 09:15:00|68282.9|68262.9|68312.2|68292.2|68317.6|68299.4|68261.9|68241.9|940
1585732800000|2020-04-01 09:20:00|68312.7|68292.7|68280.4|68260.4|68352.4|68334.6|68266|68246|949
1585733100000|2020-04-01 09:25:00|68280|68260|68295|68275|68370.5|68350.5|68271.1|68251.1|988
1585733400000|2020-04-01 09:30:00|68295.8|68275.8|68308.8|68288.8|68310.3|68290.3|68248|68228|974
1585733700000|2020-04-01 09:35:00|68308.9|68288.9|68290.7|68270.7|68330.7|68310.7|68282.5|68262.5|886
1585734000000|2020-04-01 09:40:00|68288.1|68268.1|68313.6|68293.6|68327.9|68307.9|68279.3|68259.3|938
1585734300000|2020-04-01 09:45:00|68313.5|68293.5|68295.6|68275.6|68314.8|68295.4|68281.4|68261.4|896
1585734600000|2020-04-01 09:50:00|68295.9|68275.9|68295.9|68275.9|68303.1|68283.1|68271.8|68251.8|889
1585734900000|2020-04-01 09:55:00|68293.7|68273.7|68293|68273|68301.2|68281.2|68279.1|68259.1|803
1585735200000|2020-04-01 10:00:00|68292.9|68272.9|68303.5|68283.5|68304|68284|68278.1|68258.1|778
1585735500000|2020-04-01 10:05:00|68302.9|68282.9|68295.3|68275.3|68313.7|68293.7|68279.9|68261.7|876
1585735800000|2020-04-01 10:10:00|68295.4|68275.4|68274.9|68254.9|68298.1|68279.3|68273.9|68253.9|877
1585736100000|2020-04-01 10:15:00|68274.6|68254.6|68262.6|68242.6|68274.6|68254.6|68231.4|68211.4|850
1585736400000|2020-04-01 10:20:00|68262.5|68242.5|68267.4|68247.4|68273.5|68253.5|68233.7|68213.7|892
1585736700000|2020-04-01 10:25:00|68269.4|68249.4|68236.2|68216.2|68287.9|68267.9|68231.1|68211.1|844
1585737000000|2020-04-01 10:30:00|68237|68217|68257.8|68237.8|68265.2|68245.2|68211|68191|934
1585737300000|2020-04-01 10:35:00|68257.7|68237.7|68251.6|68231.6|68257.8|68237.8|68212.5|68192.5|864
1585737600000|2020-04-01 10:40:00|68251.5|68231.5|68237.6|68217.6|68254.9|68234.9|68214.3|68194.3|815
1585737900000|2020-04-01 10:45:00|68237.7|68217.7|68232.9|68212.9|68250.1|68230.1|68220.9|68200.9|814
1585738200000|2020-04-01 10:50:00|68232.4|68212.4|68214.5|68194.5|68237.3|68217.3|68191.5|68171.5|960
1585738500000|2020-04-01 10:55:00|68214.9|68194.9|68221.1|68201.1|68237.2|68217.2|68198.9|68178.9|932
1585738800000|2020-04-01 11:00:00|68220|68200|68266.6|68246.6|68276.9|68256.9|68220|68200|936
1585739100000|2020-04-01 11:05:00|68266.1|68246.1|68214.1|68194.1|68268.1|68248.1|68206.6|68186.6|929
1585739400000|2020-04-01 11:10:00|68214.2|68194.2|68218.8|68198.8|68227.3|68207.3|68194.8|68174.8|859
1585739700000|2020-04-01 11:15:00|68218.5|68198.5|68200.7|68180.7|68250.8|68230.8|68198.9|68178.9|838
1585740000000|2020-04-01 11:20:00|68200.3|68180.3|68204.1|68184.1|68210.7|68190.7|68189|68169|811
1585740300000|2020-04-01 11:25:00|68203.7|68183.7|68220.7|68200.7|68246.3|68226.3|68194.9|68174.9|796
1585740600000|2020-04-01 11:30:00|68221.6|68201.6|68241.4|68221.4|68250.5|68230.5|68221.4|68201.4|834
1585740900000|2020-04-01 11:35:00|68240.9|68220.9|68227.4|68207.4|68267.8|68247.8|68223.7|68203.7|856
1585741200000|2020-04-01 11:40:00|68227.3|68207.3|68267.3|68247.3|68278.3|68258.3|68227.3|68207.3|846
1585741500000|2020-04-01 11:45:00|68269.4|68249.4|68292.1|68271.5|68300.3|68280.3|68266.9|68246.9|900
1585741800000|2020-04-01 11:50:00|68291.7|68271.1|68293.7|68273.7|68308.3|68288.3|68282|68262|840
1585742100000|2020-04-01 11:55:00|68293.4|68273.4|68239.1|68219.1|68307|68287|68235.1|68215.1|999
1585742400000|2020-04-01 12:00:00|68240|68220|68307.2|68287.2|68311.5|68291.5|68229.9|68209.9|946
1585742700000|2020-04-01 12:05:00|68307.4|68287.4|68271.4|68251.4|68307.4|68287.4|68269.7|68249.7|941
1585743000000|2020-04-01 12:10:00|68271|68251|68268.3|68232.8|68280.7|68260.7|68250.8|68230.8|962
1585743300000|2020-04-01 12:15:00|68265.1|68231.6|68270.3|68250.3|68279|68259|68247.2|68227.2|979
1585743600000|2020-04-01 12:20:00|68271.5|68251.5|68312.3|68292.3|68338.5|68318.5|68270.2|68250.2|989
1585743900000|2020-04-01 12:25:00|68313|68293|68342.6|68322.6|68348.9|68328.9|68298.7|68278.7|884
1585744200000|2020-04-01 12:30:00|68340.2|68320.2|68317.1|68297.1|68363.8|68346.4|68310.3|68290.3|956
1585744500000|2020-04-01 12:35:00|68320.8|68300.8|68339.1|68319.1|68362.6|68343.1|68320.8|68300.8|915
1585744800000|2020-04-01 12:40:00|68338.4|68318.4|68327.4|68307.4|68356.8|68336.8|68327.3|68307.3|915
1585745100000|2020-04-01 12:45:00|68327.2|68307.2|68305.9|68285.9|68347.2|68327.2|68304.8|68284.8|856
1585745400000|2020-04-01 12:50:00|68306|68286|68285.2|68265.2|68306.3|68286.3|68256.9|68236.9|953
1585745700000|2020-04-01 12:55:00|68285.8|68265.8|68303.1|68283.1|68317.8|68297.8|68281.8|68261.8|954
1585746000000|2020-04-01 13:00:00|68303.5|68283.5|68310.5|68290.5|68330.6|68310.6|68291.2|68271.2|933
1585746300000|2020-04-01 13:05:00|68310.6|68290.6|68337.8|68317.8|68349.2|68329.2|68285.5|68265.5|901
1585746600000|2020-04-01 13:10:00|68336.7|68316.7|68314.9|68294.9|68356.6|68336.6|68309.2|68289.2|900
1585746900000|2020-04-01 13:15:00|68315.6|68295.6|68323.8|68303.8|68353.4|68333.4|68311.1|68291.1|908
1585747200000|2020-04-01 13:20:00|68324.1|68304.1|68292.9|68272.9|68348.8|68328.8|68292.9|68272.9|880
1585747500000|2020-04-01 13:25:00|68292.5|68272.5|68297.5|68277.5|68309.1|68289.1|68276.4|68256.4|938
1585747800000|2020-04-01 13:30:00|68297.7|68277.7|68325.3|68305.3|68328|68311.3|68290.4|68270.4|1027
1585748100000|2020-04-01 13:35:00|68326.9|68306.9|68334.2|68314.2|68363.5|68343.5|68316|68296|1014
1585748400000|2020-04-01 13:40:00|68331.6|68311.6|68310.1|68283.7|68331.6|68311.6|68275.1|68255.1|891
1585748700000|2020-04-01 13:45:00|68311.9|68283.4|68310.3|68290.3|68319.8|68299.8|68280.8|68260.8|930
1585749000000|2020-04-01 13:50:00|68310.2|68290.2|68315.7|68294.5|68335.9|68315.9|68299.5|68279.4|931
1585749300000|2020-04-01 13:55:00|68316.1|68294.3|68308.3|68276.2|68332.2|68310.8|68301.2|68274.6|976
1585749600000|2020-04-01 14:00:00|68312.6|68278.8|68312.2|68292.2|68328.5|68308.5|68289|68269|982
1585749900000|2020-04-01 14:05:00|68312.1|68292.1|68234.4|68214.2|68319|68299|68228.5|68208|1045
1585750200000|2020-04-01 14:10:00|68234.7|68214.5|68260|68240|68277|68256.7|68231.8|68211.8|1037
1585750500000|2020-04-01 14:15:00|68260.3|68240.3|68325.6|68305.6|68325.6|68305.6|68257.8|68237.8|899
1585750800000|2020-04-01 14:20:00|68325.5|68305.5|68334.9|68314.9|68344.2|68324.2|68283.2|68263.2|954
1585751100000|2020-04-01 14:25:00|68334.7|68314.7|68339.1|68319.1|68344.6|68324.6|68308|68288|848
1585751400000|2020-04-01 14:30:00|68339.4|68319.4|68315.7|68295.7|68351.4|68331.4|68313.1|68293.1|834
1585751700000|2020-04-01 14:35:00|68315.9|68295.9|68328.1|68308.1|68338.3|68318.3|68293.8|68273.8|837
1585752000000|2020-04-01 14:40:00|68328.2|68308.2|68355.9|68335.9|68373.3|68353.3|68326.8|68306.8|941
1585752300000|2020-04-01 14:45:00|68356.1|68336.1|68304.3|68284.3|68368.9|68348.9|68276.4|68256.4|969
1585752600000|2020-04-01 14:50:00|68304.7|68284.7|68336.1|68316.1|68350.7|68330.7|68293.3|68273.3|1069
1585752900000|2020-04-01 14:55:00|68335.1|68315.1|68345.5|68325.5|68367.8|68347.8|68310.7|68290.7|1094
1585753200000|2020-04-01 15:00:00|68345.4|68325.4|68359.6|68339.6|68371.5|68351.5|68299.8|68281.7|1031
1585753500000|2020-04-01 15:05:00|68359.2|68339.2|68294.8|68274.8|68359.7|68339.7|68288.5|68268.5|949
1585753800000|2020-04-01 15:10:00|68294.2|68274.2|68307.6|68287.6|68313|68293|68271.5|68251.5|945
1585754100000|2020-04-01 15:15:00|68307.5|68287.5|68278.5|68258.5|68307.9|68287.9|68256.5|68236.5|901
1585754400000|2020-04-01 15:20:00|68278.7|68258.7|68277.3|68247|68314.9|68294.9|68268|68243.4|933
1585754700000|2020-04-01 15:25:00|68277.1|68249.9|68240.2|68219.7|68288.8|68263.7|68227.3|68205|1037
1585755000000|2020-04-01 15:30:00|68242.5|68218.6|68229.2|68209.1|68257.7|68236.2|68223.4|68202.6|888
1585755300000|2020-04-01 15:35:00|68229.6|68208.6|68233.2|68213.2|68266.9|68246.9|68224.1|68203|920
1585755600000|2020-04-01 15:40:00|68233.9|68213.9|68270|68250|68273.7|68253.7|68223.5|68203.5|846
1585755900000|2020-04-01 15:45:00|68269.7|68249.7|68278.2|68258.2|68295.3|68275.3|68255.8|68235.8|877
1585756200000|2020-04-01 15:50:00|68278.1|68258.1|68276.5|68256.5|68290.7|68270.7|68261.9|68241.9|773
1585756500000|2020-04-01 15:55:00|68276.9|68256.9|68280|68260|68296.5|68276.5|68256.1|68236.1|864
1585756800000|2020-04-01 16:00:00|68280.2|68260.2|68254.3|68234.3|68283.8|68265.2|68251.4|68231.4|843
1585757100000|2020-04-01 16:05:00|68253.6|68233.6|68260.6|68240.6|68283.5|68263.5|68247.7|68227.7|784
1585757400000|2020-04-01 16:10:00|68260.4|68240.4|68268.8|68248.8|68286.8|68266.8|68252.9|68232.9|749
1585757700000|2020-04-01 16:15:00|68269.1|68249.1|68297.6|68277.6|68298.7|68278.7|68268.8|68248.8|791
1585758000000|2020-04-01 16:20:00|68297.7|68277.7|68319.3|68299.3|68320.6|68300.6|68278.4|68258.4|731
1585758300000|2020-04-01 16:25:00|68319.4|68299.4|68322.6|68302.6|68345.9|68325.9|68315.9|68295.9|736
1585758600000|2020-04-01 16:30:00|68322.8|68302.8|68328.4|68308.4|68352.8|68332.8|68316.1|68294.9|842
1585758900000|2020-04-01 16:35:00|68328.3|68308.3|68346.9|68325.6|68349.4|68329.4|68326.7|68305.8|839
1585759200000|2020-04-01 16:40:00|68346.8|68325.4|68315.2|68294.6|68349.6|68327.1|68314.9|68292.7|819
1585759500000|2020-04-01 16:45:00|68312.7|68291.1|68331.1|68311.1|68336.4|68316.4|68302.1|68277.3|862
1585759800000|2020-04-01 16:50:00|68331.2|68311.2|68353.6|68333.6|68356.4|68336.4|68316.3|68296.3|835
1585760100000|2020-04-01 16:55:00|68352.9|68332.9|68346.6|68326.6|68363.4|68346.4|68340.9|68322.3|785
1585760400000|2020-04-01 17:00:00|68346.4|68326.4|68384.1|68364.1|68388.4|68368.4|68344.6|68326.4|811
1585760700000|2020-04-01 17:05:00|68383.1|68363.1|68379.8|68359.8|68407.1|68387.1|68371.3|68351.3|807
1585761000000|2020-04-01 17:10:00|68379.7|68359.7|68373.1|68353.1|68388.1|68368.1|68366.9|68346.9|672
1585761300000|2020-04-01 17:15:00|68373.2|68353.2|68360.5|68340.5|68376|68356|68344.8|68324.8|739
1585761600000|2020-04-01 17:20:00|68360.4|68340.4|68404.4|68384.4|68408|68388|68357.9|68337.9|722
1585761900000|2020-04-01 17:25:00|68404.5|68384.5|68410|68384.4|68472.4|68452.4|68400.7|68380.7|958
1585762200000|2020-04-01 17:30:00|68409.6|68384|68423.5|68396.2|68428.2|68403|68395.4|68370.5|899
1585762500000|2020-04-01 17:35:00|68422.8|68395.8|68429.8|68402.9|68441.5|68415.6|68412.6|68385.8|822
1585762800000|2020-04-01 17:40:00|68429.2|68403.4|68408.9|68380.2|68431.5|68403.7|68400.3|68373.6|791
1585763100000|2020-04-01 17:45:00|68409.5|68380.3|68458.3|68435|68463|68437.7|68404|68375.9|926
1585763400000|2020-04-01 17:50:00|68457.3|68435.3|68462.7|68439.7|68468.6|68444.8|68446.3|68420.8|885
1585763700000|2020-04-01 17:55:00|68461.5|68441.5|68370.1|68350.1|68461.5|68441.5|68349.6|68329.6|1080
1585764000000|2020-04-01 18:00:00|68372.7|68352.7|68303.9|68283|68373.5|68353.5|68248|68226.4|1057
1585764300000|2020-04-01 18:05:00|68304.3|68283.1|68327.9|68307.9|68333|68313|68303.9|68283.1|808
1585764600000|2020-04-01 18:10:00|68326.9|68306.9|68346.5|68325.9|68351.1|68330.6|68322.1|68302.1|787
1585764900000|2020-04-01 18:15:00|68346.2|68325.7|68335.2|68315.2|68363.9|68343.9|68323|68303|704
1585765200000|2020-04-01 18:20:00|68335.5|68315.5|68357|68337|68361.9|68341.5|68334.4|68313.7|739
1585765500000|2020-04-01 18:25:00|68357.1|68337.1|68370.4|68350.4|68380.2|68359.6|68356.4|68336.2|761
1585765800000|2020-04-01 18:30:00|68370.6|68350.6|68346|68326|68378.5|68358.5|68342|68322|703
1585766100000|2020-04-01 18:35:00|68345.9|68325.9|68311.4|68291.4|68347.1|68327.1|68310.7|68290.7|721
1585766400000|2020-04-01 18:40:00|68313.2|68293.2|68304.1|68284.1|68317.9|68297.9|68288.2|68268.1|827
1585766700000|2020-04-01 18:45:00|68306|68286|68298.2|68278.2|68309.3|68289.3|68278.8|68258.8|744
1585767000000|2020-04-01 18:50:00|68299.4|68277.6|68306|68286|68309|68289|68275.4|68255.4|854
1585767300000|2020-04-01 18:55:00|68305.9|68285.9|68311.8|68291.8|68318|68298|68285.6|68265.6|883
1585767600000|2020-04-01 19:00:00|68315.5|68295.5|68295.8|68275.8|68317.3|68297.3|68285.8|68265.8|833
1585767900000|2020-04-01 19:05:00|68296.2|68276.2|68300|68280|68309.5|68289.5|68285.7|68265.7|763
1585768200000|2020-04-01 19:10:00|68300.1|68280.1|68257.9|68237.9|68300.1|68280.1|68252.2|68232.2|768
1585768500000|2020-04-01 19:15:00|68257.7|68237.7|68277|68257|68280.1|68260.1|68247.2|68227.2|741
1585768800000|2020-04-01 19:20:00|68278.1|68258.1|68244.6|68224.6|68290.3|68270.3|68235.1|68215.1|753
1585769100000|2020-04-01 19:25:00|68244.8|68224.8|68198.8|68178.8|68259.1|68239.1|68150.4|68130.4|838
1585769400000|2020-04-01 19:30:00|68201.1|68181.1|68160|68140|68202.3|68182.3|68154.1|68134.1|831
1585769700000|2020-04-01 19:35:00|68160.3|68140.3|68125.9|68105.9|68182.8|68162.8|68117.6|68099.3|814
1585770000000|2020-04-01 19:40:00|68125.6|68105.6|68115.8|68095.8|68151.6|68131.6|68112.3|68092.3|782
1585770300000|2020-04-01 19:45:00|68115.3|68095.3|68163.3|68143.3|68167.2|68147.2|68114.7|68094.7|902
1585770600000|2020-04-01 19:50:00|68163.4|68143.4|68167.1|68147.1|68189.3|68169.3|68152.9|68132.9|891
1585770900000|2020-04-01 19:55:00|68166.1|68146.1|68175.4|68155.4|68193.2|68173.2|68130.7|68110.7|977
1585771200000|2020-04-01 20:00:00|68182|68162|68118.2|68098.2|68182|68162|68118.2|68098.2|793
1585771500000|2020-04-01 20:05:00|68117.7|68097.7|68090.4|68070.4|68124.7|68104.7|68086.5|68066.5|788
1585771800000|2020-04-01 20:10:00|68090.1|68070.1|68090.7|68070.7|68096.2|68076.2|68073.3|68053.3|637
1585772100000|2020-04-01 20:15:00|68091.4|68071.4|68116.6|68096.6|68119|68099|68091.4|68071.4|573
1585772400000|2020-04-01 20:20:00|68117.8|68097.3|68115|68095|68125.2|68105.2|68111.9|68091.9|584
1585772700000|2020-04-01 20:25:00|68115.2|68095.2|68099.1|68079.1|68117.8|68097.8|68037.6|68017.6|666
1585773000000|2020-04-01 20:30:00|68098|68078|68060.4|68040.4|68107.1|68087|68050.1|68027.4|729
1585773300000|2020-04-01 20:35:00|68059.8|68039.8|68067.6|68047.4|68075.6|68051.7|68036.8|68016.8|750
1585773600000|2020-04-01 20:40:00|68067.8|68047|68094.3|68069.7|68097.3|68071.8|68053.9|68028.4|656
1585773900000|2020-04-01 20:45:00|68095.3|68069.1|68078.5|68048.1|68110.2|68082.2|68066.1|68031.9|727
1585774200000|2020-04-01 20:50:00|68079.6|68047.9|68064.8|68041.4|68097.6|68067.9|68057.1|68031.4|745
1585774500000|2020-04-01 20:55:00|68073.3|68035.4|68110|68059.6|68123.5|68064.1|68070|68022.8|528
1585774800000|2020-04-01 21:00:00|68110.1|68057.5|68091.1|68046.8|68116.7|68059|68078.8|68039.5|65
1585775100000|2020-04-01 21:05:00|68092.9|68046|68095.2|68050.2|68106.9|68050.2|68083.7|68031.8|168
1585775400000|2020-04-01 21:10:00|68085.9|68039.1|68072.5|68020.9|68104.2|68048.6|68064|68013|263
1585775700000|2020-04-01 21:15:00|68073.7|68023.3|68151.2|68082.2|68158.6|68089.6|68060|68011.4|367
1585776000000|2020-04-01 21:20:00|68151|68082|68144.9|68075.9|68174.9|68105.9|68123|68064.4|380
1585776300000|2020-04-01 21:25:00|68151.8|68082.8|68164.4|68111|68174.4|68112.3|68138.9|68069.9|267
1585776600000|2020-04-01 21:30:00|68166.2|68109.1|68164.8|68095.8|68187|68119.2|68143.8|68088.6|491
1585776900000|2020-04-01 21:35:00|68165.6|68096.6|68150.4|68081.4|68168|68106.5|68143.3|68074.3|365
1585777200000|2020-04-01 21:40:00|68153.1|68084.1|68197.9|68128.9|68206.4|68137.4|68143.5|68074.5|268
1585777500000|2020-04-01 21:45:00|68194.8|68125.8|68215.6|68146.6|68241.1|68172.1|68171.6|68102.6|431
1585777800000|2020-04-01 21:50:00|68213.5|68144.5|68228.3|68159.3|68241|68172|68206.2|68144.5|215
1585778100000|2020-04-01 21:55:00|68221.2|68152.2|68218.6|68149.6|68241.1|68172.1|68204.4|68135.4|268
1585778400000|2020-04-01 22:00:00|68207.9|68138.9|68158.6|68100.4|68223.7|68154.7|68156.9|68096.9|717
1585778700000|2020-04-01 22:05:00|68154|68103.2|68138.2|68087.1|68162|68105.7|68133.9|68086.9|611
1585779000000|2020-04-01 22:10:00|68137.9|68087.2|68145.1|68096.3|68155.9|68100|68130.8|68081.7|548
1585779300000|2020-04-01 22:15:00|68145.2|68095.3|68144.8|68092|68159|68106.8|68135.8|68088.6|531
1585779600000|2020-04-01 22:20:00|68145.9|68092.2|68128.7|68090.9|68151.7|68104.7|68125.2|68082|526
1585779900000|2020-04-01 22:25:00|68132.1|68088.9|68137|68091|68142.5|68095.4|68123.7|68081.5|439
1585780200000|2020-04-01 22:30:00|68138|68090.3|68135.6|68093|68145|68102.9|68125.3|68084.2|430
1585780500000|2020-04-01 22:35:00|68136.6|68093.7|68161.6|68114.2|68161.6|68122|68131.7|68089.8|664
1585780800000|2020-04-01 22:40:00|68161.5|68114.1|68162.4|68130.2|68175.1|68137.6|68152.9|68108.6|494
1585781100000|2020-04-01 22:45:00|68165.7|68129.7|68151.9|68121.6|68170.1|68130.9|68137.9|68100.2|444
1585781400000|2020-04-01 22:50:00|68154.3|68120.8|68159.1|68116.6|68170|68126.6|68149.6|68109.1|438
1585781700000|2020-04-01 22:55:00|68159.2|68117.1|68135.1|68107.4|68161.2|68122.1|68128.2|68097.2|515
1585782000000|2020-04-01 23:00:00|68134|68104.8|68172.7|68143.3|68189.6|68151.5|68131|68100|721
1585782300000|2020-04-01 23:05:00|68173.7|68144.3|68207.2|68167.3|68207.2|68171.7|68172.3|68136.3|642
1585782600000|2020-04-01 23:10:00|68206.8|68166|68176.3|68136.2|68211.9|68173.9|68174|68134.6|582
1585782900000|2020-04-01 23:15:00|68176|68136.5|68199.4|68165.1|68204.1|68168|68173.8|68136.5|585
1585783200000|2020-04-01 23:20:00|68199.1|68164.7|68192.4|68161.7|68207.6|68173.3|68187.9|68154.7|551
1585783500000|2020-04-01 23:25:00|68192.2|68161.8|68204.7|68175.3|68207.2|68176.3|68188.4|68159.1|574
1585783800000|2020-04-01 23:30:00|68206.5|68175.2|68192.9|68163.7|68206.5|68175.3|68189.6|68159.7|545
1585784100000|2020-04-01 23:35:00|68192.6|68162.2|68171.8|68140.1|68193.3|68162.2|68164.9|68138.5|634
1585784400000|2020-04-01 23:40:00|68171.6|68140.4|68181.4|68151.2|68187.1|68155.3|68168.7|68140.4|615
1585784700000|2020-04-01 23:45:00|68181.2|68151|68194.8|68168.4|68208.5|68176.4|68177.7|68149.7|550
1585785000000|2020-04-01 23:50:00|68195.2|68168.1|68170.6|68137.6|68201.6|68169.3|68165.2|68136.5|638
1585785300000|2020-04-01 23:55:00|68170.7|68137.9|68173.9|68140.8|68176.5|68142.8|68159|68128|531
1585785600000|2020-04-02 00:00:00|68174.2|68141.1|68183|68152.6|68198.9|68166.5|68164.1|68133.5|838
1585785900000|2020-04-02 00:05:00|68182.7|68154.1|68197.4|68167.9|68201.1|68172.7|68182.5|68154|572
1585786200000|2020-04-02 00:10:00|68197.5|68167.8|68194|68163.1|68212.5|68181.3|68186|68153.4|603
1585786500000|2020-04-02 00:15:00|68193.3|68162.4|68202.5|68172.7|68204.9|68174.3|68184|68154.6|693
1585786800000|2020-04-02 00:20:00|68202.7|68172.9|68209.9|68183.5|68223|68193.2|68201.9|68170.8|617
1585787100000|2020-04-02 00:25:00|68209.8|68183.2|68216.8|68186|68228.1|68199.8|68209.2|68179.4|544
1585787400000|2020-04-02 00:30:00|68216.5|68185.6|68199.7|68168.4|68220.6|68189.1|68196.9|68163.5|634
1585787700000|2020-04-02 00:35:00|68199.6|68168.3|68204.9|68173.1|68210.5|68183.1|68193.3|68163.8|551
1585788000000|2020-04-02 00:40:00|68201.8|68172.8|68207|68174|68209.3|68180.5|68192.7|68159|564
1585788300000|2020-04-02 00:45:00|68201.2|68179.3|68216.9|68191.2|68220.7|68194.2|68200.4|68165|543
1585788600000|2020-04-02 00:50:00|68217.1|68191.5|68241.9|68221.9|68257.4|68236.8|68216.6|68185.3|865
1585788900000|2020-04-02 00:55:00|68243.4|68223.2|68229|68196.1|68244.9|68223.6|68202.5|68180.9|861
1585789200000|2020-04-02 01:00:00|68229.1|68196.2|68216|68181.9|68230.7|68197.2|68197.8|68167.6|848
1585789500000|2020-04-02 01:05:00|68215.7|68182.1|68185|68151.7|68216.1|68183|68180.2|68149|676
1585789800000|2020-04-02 01:10:00|68183.9|68151.8|68128.7|68096|68187.9|68158.2|68127.3|68094.1|812
1585790100000|2020-04-02 01:15:00|68128|68096.6|68163.4|68129.2|68180.4|68145.2|68128|68096.6|761
1585790400000|2020-04-02 01:20:00|68163|68129.7|68204.7|68171.6|68207|68175.6|68159.2|68127.7|663
1585790700000|2020-04-02 01:25:00|68204.5|68171.4|68187.4|68154.3|68211.1|68179.5|68178.7|68147.1|661
1585791000000|2020-04-02 01:30:00|68187.5|68154.4|68220|68186.8|68222.7|68190.5|68180.7|68148.5|682
1585791300000|2020-04-02 01:35:00|68220.9|68187.6|68223.1|68189|68232.6|68200.7|68209.8|68178.4|734
1585791600000|2020-04-02 01:40:00|68223.2|68188.5|68229.3|68198.3|68234.2|68203.3|68211.9|68181.7|659
1585791900000|2020-04-02 01:45:00|68229.4|68198.2|68229.9|68199.5|68234.9|68203.8|68217.8|68185.4|648
1585792200000|2020-04-02 01:50:00|68230|68199.6|68223.1|68190.5|68232.3|68200.6|68218.8|68187.1|604
1585792500000|2020-04-02 01:55:00|68223.2|68190.3|68244.7|68212.5|68245.8|68214.2|68213.3|68180.6|620
1585792800000|2020-04-02 02:00:00|68245.5|68212.4|68250.4|68219.8|68265.9|68233.4|68233.2|68201.6|822
1585793100000|2020-04-02 02:05:00|68250.3|68219.3|68254.7|68224.3|68259.9|68225.5|68238.9|68207.6|624
1585793400000|2020-04-02 02:10:00|68253.8|68225|68229.7|68196.6|68257.3|68225.8|68227.1|68193.3|623
1585793700000|2020-04-02 02:15:00|68231|68197.2|68235.8|68200.9|68241.6|68209.8|68226.2|68192.4|635
1585794000000|2020-04-02 02:20:00|68236.7|68200.6|68218.5|68187.4|68236.7|68200.6|68215.7|68183.2|506
1585794300000|2020-04-02 02:25:00|68216.8|68188.6|68220.8|68189.5|68227.5|68198.3|68216.3|68181.5|499
1585794600000|2020-04-02 02:30:00|68221|68188.7|68252.1|68219.6|68256.8|68225.1|68218.5|68187.9|629
1585794900000|2020-04-02 02:35:00|68252.7|68218.3|68250.5|68219.1|68259.7|68228.3|68246.2|68214.6|601
1585795200000|2020-04-02 02:40:00|68251.4|68218.2|68276|68244.3|68277.1|68247.4|68249.7|68218|703
1585795500000|2020-04-02 02:45:00|68277|68242.8|68271.1|68237|68290.6|68260.5|68263.1|68232.3|662
1585795800000|2020-04-02 02:50:00|68270.9|68236.6|68270.6|68241.4|68278.5|68248.6|68266.4|68233.2|599
1585796100000|2020-04-02 02:55:00|68272.5|68240|68282.7|68253.2|68294.3|68264.4|68263.5|68231.7|645
1585796400000|2020-04-02 03:00:00|68282.8|68253.1|68300.6|68271.2|68308.1|68277|68277.6|68247.4|637
1585796700000|2020-04-02 03:05:00|68299.5|68269.1|68297.3|68265.9|68307.9|68276.3|68288.6|68257.7|572
1585797000000|2020-04-02 03:10:00|68297.4|68266.6|68281.3|68253.5|68301.4|68269.3|68276.8|68245|481
1585797300000|2020-04-02 03:15:00|68280.6|68253.9|68301.7|68269|68306.2|68277.4|68272.2|68242.1|611
1585797600000|2020-04-02 03:20:00|68301.5|68268.8|68271.6|68239.8|68306.2|68275.9|68268.7|68238.2|642
1585797900000|2020-04-02 03:25:00|68271.2|68240|68258.1|68229.4|68275.7|68245.7|68249.7|68220.6|540
1585798200000|2020-04-02 03:30:00|68260.3|68227.5|68264.6|68231.5|68278.7|68248.1|68259.2|68226.4|625
1585798500000|2020-04-02 03:35:00|68264.5|68231.4|68259.8|68227.9|68264.9|68234.1|68256.9|68224.2|487
1585798800000|2020-04-02 03:40:00|68259.7|68227.8|68263.7|68233.4|68274|68241.8|68254.2|68225.9|498
1585799100000|2020-04-02 03:45:00|68264.1|68233.3|68248.8|68220|68264.5|68233.3|68246.9|68216.3|486
1585799400000|2020-04-02 03:50:00|68248.9|68220.2|68263.2|68235.4|68267|68235.4|68247.4|68218.3|639
1585799700000|2020-04-02 03:55:00|68263.4|68236.8|68255.4|68222.8|68266.2|68236.8|68250.5|68218.5|457
1585800000000|2020-04-02 04:00:00|68255.5|68222.9|68251.7|68222|68265.8|68235.2|68249.1|68221.3|493
1585800300000|2020-04-02 04:05:00|68251.5|68221.6|68256.7|68228.4|68256.7|68230.2|68246.1|68219.3|381
1585800600000|2020-04-02 04:10:00|68254.1|68232|68261.1|68232.1|68267.6|68239|68253.7|68227|447
1585800900000|2020-04-02 04:15:00|68259|68233.5|68263.1|68235.2|68266.1|68238.5|68252.2|68225|413
1585801200000|2020-04-02 04:20:00|68261.9|68236.9|68265.8|68239.4|68280.6|68249|68261.8|68235.6|605
1585801500000|2020-04-02 04:25:00|68265.9|68239.6|68258.8|68228.7|68271.3|68244.2|68255.9|68228.1|542
1585801800000|2020-04-02 04:30:00|68259.1|68227.4|68278.3|68245.8|68280.9|68252.7|68253.7|68224.1|546
1585802100000|2020-04-02 04:35:00|68278.4|68245.5|68265.3|68235|68278.4|68248.9|68265.3|68233.8|406
1585802400000|2020-04-02 04:40:00|68264.9|68235.8|68257|68227.6|68265.8|68236|68253|68223.9|417
1585802700000|2020-04-02 04:45:00|68257.2|68227.3|68263.3|68234.4|68265.4|68236|68253.6|68225.1|377
1585803000000|2020-04-02 04:50:00|68262.9|68237.3|68254|68225.4|68264.2|68237.3|68251.8|68223.4|463
1585803300000|2020-04-02 04:55:00|68255.1|68225|68219.8|68193.2|68255.1|68227.1|68213.6|68186.7|666
1585803600000|2020-04-02 05:00:00|68218.7|68192.5|68234.7|68208|68237.9|68208.8|68216.9|68190.3|578
1585803900000|2020-04-02 05:05:00|68236.4|68207.1|68234|68206.4|68240.6|68212.2|68227.5|68200.8|570
1585804200000|2020-04-02 05:10:00|68234.1|68206.3|68210|68183.7|68234.1|68206.3|68208.9|68182.5|569
1585804500000|2020-04-02 05:15:00|68207.9|68182.4|68205.8|68178|68214.1|68188.3|68182.3|68157.7|681
1585804800000|2020-04-02 05:20:00|68205.7|68179.7|68211.8|68184.4|68215.7|68188.5|68203.1|68175.4|593
1585805100000|2020-04-02 05:25:00|68211.7|68184.7|68204.1|68175.4|68221.8|68195.1|68201.8|68175.2|593
1585805400000|2020-04-02 05:30:00|68203.9|68175.1|68200|68172.9|68206.2|68178.7|68183.9|68155.3|709
1585805700000|2020-04-02 05:35:00|68200.3|68173.1|68202.9|68175.4|68208.5|68181.3|68196.8|68170.2|588
1585806000000|2020-04-02 05:40:00|68201.3|68175.3|68222.7|68191.2|68231.2|68202.4|68199.1|68167.5|788
1585806300000|2020-04-02 05:45:00|68222.6|68192.8|68217.4|68189.1|68223.2|68193.7|68205.7|68176.7|699
1585806600000|2020-04-02 05:50:00|68217.1|68188.9|68212.7|68184.1|68217.2|68189.3|68198.7|68168.5|759
1585806900000|2020-04-02 05:55:00|68213|68184.7|68207.1|68178.6|68225.8|68197|68202.8|68174.2|658
1585807200000|2020-04-02 06:00:00|68207.5|68177.8|68157|68126.3|68225.2|68195.3|68156.4|68125.2|816
1585807500000|2020-04-02 06:05:00|68162.2|68131.4|68137.3|68109.2|68168|68138.9|68118|68089.7|909
1585807800000|2020-04-02 06:10:00|68137.5|68108.8|68125.6|68093.8|68178.3|68149.1|68092.8|68063.6|1009
1585808100000|2020-04-02 06:15:00|68126.2|68093.4|68128.7|68099.7|68140.5|68111|68120.9|68090|915
1585808400000|2020-04-02 06:20:00|68130|68099.3|68147.1|68114.8|68155.5|68124.6|68128.5|68098.7|802
1585808700000|2020-04-02 06:25:00|68147.3|68114.6|68155.8|68126.5|68161.8|68131.8|68127.2|68097.2|844
1585809000000|2020-04-02 06:30:00|68156.2|68127.1|68193.7|68162.6|68193.7|68163.7|68153.3|68123.2|844
1585809300000|2020-04-02 06:35:00|68193.3|68164.3|68195.2|68167.4|68217.5|68187.2|68182.6|68154.5|993
1585809600000|2020-04-02 06:40:00|68195.6|68167.5|68185.4|68157.1|68203.5|68174.6|68164.9|68136.6|837
1585809900000|2020-04-02 06:45:00|68185.1|68156.4|68211.5|68182.4|68211.5|68183|68184.4|68156.4|835
1585810200000|2020-04-02 06:50:00|68211.1|68182|68190.6|68161.7|68212.9|68184.2|68177.9|68149.4|904
1585810500000|2020-04-02 06:55:00|68190.8|68161.5|68267.2|68239.1|68281.1|68254|68190.8|68161.5|1098
1585810800000|2020-04-02 07:00:00|68267.9|68238.9|68243.1|68222.3|68285.8|68260.2|68230.4|68210.4|1060
1585811100000|2020-04-02 07:05:00|68243.6|68222.4|68246.7|68226.7|68259.6|68238.1|68228.3|68206.3|1029
1585811400000|2020-04-02 07:10:00|68247|68227|68260.7|68240.7|68289|68269|68246.9|68226.9|871
1585811700000|2020-04-02 07:15:00|68263.3|68243.3|68246|68226|68271.2|68251.2|68246|68226|922
1585812000000|2020-04-02 07:20:00|68246.8|68226.8|68195.7|68175.7|68250.7|68230.7|68195.7|68175.7|904
1585812300000|2020-04-02 07:25:00|68197|68177|68196.9|68176.9|68198.8|68178.8|68158.7|68138.8|947
1585812600000|2020-04-02 07:30:00|68197.7|68177.7|68194.1|68174.1|68202.5|68182.5|68171.5|68151.5|843
1585812900000|2020-04-02 07:35:00|68194.2|68174.2|68206.4|68186.4|68218.7|68198.7|68189.2|68169.2|690
1585813200000|2020-04-02 07:40:00|68206.9|68186.9|68244.1|68224.1|68255|68235|68200.3|68180.3|809
1585813500000|2020-04-02 07:45:00|68244.5|68224.5|68253.5|68233.5|68271.9|68251.9|68237.2|68217.2|820
1585813800000|2020-04-02 07:50:00|68253.2|68233.2|68260.1|68240.1|68266.9|68246.9|68247.3|68227.3|721
1585814100000|2020-04-02 07:55:00|68259.8|68239.8|68286.3|68266.3|68291.4|68271.4|68253.3|68233.3|815
1585814400000|2020-04-02 08:00:00|68285.6|68265.6|68286.4|68266.4|68315.4|68295.4|68271.1|68251.1|868
1585814700000|2020-04-02 08:05:00|68286|68266|68300|68280|68300|68280|68268.2|68248.2|840
1585815000000|2020-04-02 08:10:00|68299|68279|68357|68337|68379.5|68359.5|68299|68279|957
1585815300000|2020-04-02 08:15:00|68357.2|68337.2|68368.9|68348.9|68387|68367|68347.7|68327.7|930
1585815600000|2020-04-02 08:20:00|68369.3|68349.3|68367.1|68347.1|68378.5|68358.5|68349|68329|876
1585815900000|2020-04-02 08:25:00|68367.7|68347.7|68361|68341|68378.1|68358.1|68347.4|68327.4|794
1585816200000|2020-04-02 08:30:00|68360.6|68340.6|68351.6|68331.6|68365.7|68345.7|68317.1|68297.1|847
1585816500000|2020-04-02 08:35:00|68352.7|68332.7|68356.4|68336.4|68370.3|68350.3|68343|68323|871
1585816800000|2020-04-02 08:40:00|68355.6|68335.6|68361.9|68341.9|68364.8|68346.9|68328.6|68308.6|879
1585817100000|2020-04-02 08:45:00|68361.8|68341.8|68363.9|68343.9|68389.6|68369.6|68352.9|68333.3|896
1585817400000|2020-04-02 08:50:00|68363.5|68343.5|68333.6|68313.6|68364.3|68344.3|68318.7|68298.7|832
1585817700000|2020-04-02 08:55:00|68334|68314|68364.8|68344.8|68377.5|68357.5|68328.6|68310.2|852
1585818000000|2020-04-02 09:00:00|68364.9|68344.9|68375.6|68355.6|68391.5|68372.7|68348.3|68328.7|927
1585818300000|2020-04-02 09:05:00|68375.8|68355.8|68375.7|68355.7|68403|68383|68367.5|68349.2|853
1585818600000|2020-04-02 09:10:00|68376.2|68356.2|68378.7|68358.7|68385.3|68365.3|68370.5|68350.5|797
1585818900000|2020-04-02 09:15:00|68381.3|68361.3|68376.7|68356.7|68392.4|68372.4|68372.9|68352.9|795
1585819200000|2020-04-02 09:20:00|68376.9|68356.9|68299.8|68279.8|68377.7|68357.7|68293.9|68273.9|943
1585819500000|2020-04-02 09:25:00|68299.5|68279.5|68260.6|68240.6|68316.7|68296.7|68254.6|68234.6|959
1585819800000|2020-04-02 09:30:00|68261|68241|68273.1|68253.1|68302.9|68282.9|68257.8|68237.8|902
1585820100000|2020-04-02 09:35:00|68274.8|68254.8|68270.2|68250.2|68278|68258|68253.3|68233.3|811
1585820400000|2020-04-02 09:40:00|68269.6|68249.6|68295|68275|68300.8|68280.8|68266.7|68246.7|791
1585820700000|2020-04-02 09:45:00|68294.8|68274.8|68271.3|68251.3|68298.8|68278.8|68267.9|68247.9|783
1585821000000|2020-04-02 09:50:00|68271.7|68251.7|68312.3|68292.3|68312.3|68294.7|68270.3|68250.3|739
1585821300000|2020-04-02 09:55:00|68312.1|68292.1|68286.7|68266.7|68338|68318|68281.5|68263|877
1585821600000|2020-04-02 10:00:00|68286.8|68266.8|68304.8|68284.8|68309|68289|68272.8|68254.6|798
1585821900000|2020-04-02 10:05:00|68305.3|68285.3|68276.9|68256.9|68312.7|68292.7|68271.1|68251.1|861
1585822200000|2020-04-02 10:10:00|68278.6|68258.6|68324.6|68295.6|68324.6|68295.9|68275.5|68255.5|837
1585822500000|2020-04-02 10:15:00|68324.5|68295.5|68350.9|68330.9|68357.9|68338.7|68294.6|68274.6|933
1585822800000|2020-04-02 10:20:00|68350.4|68330.4|68319.1|68299.1|68379.7|68359.7|68308.2|68288.2|912
1585823100000|2020-04-02 10:25:00|68318.8|68298.8|68305.5|68285.5|68335.8|68315.8|68286.9|68266.9|895
1585823400000|2020-04-02 10:30:00|68304.9|68284.9|68312.2|68292.2|68334.2|68314.2|68285.3|68265.3|933
1585823700000|2020-04-02 10:35:00|68312.3|68292.3|68310.8|68290.8|68318.4|68298.4|68287.9|68267.9|892
1585824000000|2020-04-02 10:40:00|68310.9|68290.9|68292.8|68272.8|68318|68298|68282.6|68262.6|723
1585824300000|2020-04-02 10:45:00|68292.2|68272.2|68327.6|68307.6|68328.9|68308.9|68284.4|68264.4|748
1585824600000|2020-04-02 10:50:00|68327.5|68307.5|68362.9|68342.9|68374|68354|68323.9|68303.9|815
1585824900000|2020-04-02 10:55:00|68363|68343|68372.5|68352.5|68408.5|68388.5|68360.5|68340.5|844
1585825200000|2020-04-02 11:00:00|68372.7|68352.7|68394.6|68374.6|68425.4|68405.4|68351.9|68331.9|930
1585825500000|2020-04-02 11:05:00|68394.2|68374.2|68398.4|68378.4|68400.2|68380.2|68370.5|68350.5|901
1585825800000|2020-04-02 11:10:00|68399.2|68379.2|68365.7|68345.7|68404.9|68384.9|68348|68328|804
1585826100000|2020-04-02 11:15:00|68365.9|68345.9|68411.4|68391.4|68425|68405|68361.5|68341.5|842
1585826400000|2020-04-02 11:20:00|68411.3|68391.3|68356.2|68336.2|68418.3|68398.3|68356.2|68336.2|825
1585826700000|2020-04-02 11:25:00|68354.8|68334.8|68354.3|68334.3|68356.8|68336.8|68315.4|68296.4|849
1585827000000|2020-04-02 11:30:00|68354.5|68334.5|68381.1|68361.1|68383|68363|68343.8|68323.8|824
1585827300000|2020-04-02 11:35:00|68381.4|68361.4|68385.5|68365.5|68393.4|68373.4|68356.8|68336.8|823
1585827600000|2020-04-02 11:40:00|68385.4|68365.4|68377|68357|68399.8|68379.8|68367|68347|795
1585827900000|2020-04-02 11:45:00|68376.9|68356.9|68433.1|68413.1|68448.5|68428.5|68376.8|68356.8|876
1585828200000|2020-04-02 11:50:00|68432.7|68412.7|68420.5|68400.5|68443.2|68423.2|68397.3|68377.3|834
1585828500000|2020-04-02 11:55:00|68420.6|68400.6|68421.9|68401.9|68429.5|68409.5|68404.2|68385.9|828
1585828800000|2020-04-02 12:00:00|68421|68401|68461.5|68446.5|68478.3|68461.5|68413.1|68393.6|957
1585829100000|2020-04-02 12:05:00|68461.6|68446.6|68505.8|68485.8|68511.7|68491.7|68440.2|68421.7|949
1585829400000|2020-04-02 12:10:00|68504.9|68489.9|68466.5|68446.5|68525|68505|68460.9|68445|982
1585829700000|2020-04-02 12:15:00|68462.8|68447.8|68528.1|68513.1|68534.1|68519.1|68458.7|68442.7|982
1585830000000|2020-04-02 12:20:00|68528.2|68513.2|68526.6|68506.6|68543.9|68525.7|68497.2|68477.2|1025
1585830300000|2020-04-02 12:25:00|68528.2|68508.2|68478.5|68455.6|68539.1|68519.1|68471.6|68440.4|914
1585830600000|2020-04-02 12:30:00|68476.7|68453.7|68534.9|68514.9|68535.5|68515.5|68424.6|68404.6|983
1585830900000|2020-04-02 12:35:00|68534.8|68514.8|68460|68440|68534.8|68514.8|68456.5|68436.5|1043
1585831200000|2020-04-02 12:40:00|68460.2|68440.2|68446.6|68426.6|68470.6|68450.6|68432.7|68412.7|1015
1585831500000|2020-04-02 12:45:00|68447.8|68427.8|68524.5|68504.5|68531.3|68511.3|68447.1|68427.1|987
1585831800000|2020-04-02 12:50:00|68524.6|68504.6|68582.5|68562.5|68587.4|68567.4|68521.3|68501.3|996
1585832100000|2020-04-02 12:55:00|68582|68562|68631.4|68611.4|68659.2|68639.2|68556.8|68536.8|1052
1585832400000|2020-04-02 13:00:00|68631.8|68611.8|68670.6|68650.6|68701.2|68681.2|68612.4|68592.4|1047
1585832700000|2020-04-02 13:05:00|68670|68650|68664.2|68644.2|68698.9|68678.9|68642|68622|999
1585833000000|2020-04-02 13:10:00|68664.5|68644.5|68778.5|68758.5|68778.9|68758.9|68653.5|68633.5|1037
1585833300000|2020-04-02 13:15:00|68777.1|68757.1|68772.9|68752.9|68803.9|68783.9|68720.4|68700.4|1083
1585833600000|2020-04-02 13:20:00|68772.7|68752.7|68744.3|68724.3|68775.8|68755.8|68728.8|68708.8|981
1585833900000|2020-04-02 13:25:00|68743.3|68723.3|68724.8|68704.8|68746|68726|68723|68703|951
1585834200000|2020-04-02 13:30:00|68725.4|68705.4|68665|68645|68726.4|68706.4|68649|68629|997
1585834500000|2020-04-02 13:35:00|68665.5|68645.5|68705.3|68685.3|68712.4|68692.4|68648.2|68628.2|1036
1585834800000|2020-04-02 13:40:00|68704.5|68684.5|68762.9|68742.9|68795.9|68775.9|68703.9|68683.9|971
1585835100000|2020-04-02 13:45:00|68763|68743|68801|68781|68812.4|68792.4|68757.6|68737.6|985
1585835400000|2020-04-02 13:50:00|68800.6|68780.6|68865|68845|68865.6|68845.6|68773.1|68753.1|981
1585835700000|2020-04-02 13:55:00|68866|68846|68819.1|68793.5|68885.6|68865.6|68810.2|68790.2|982
1585836000000|2020-04-02 14:00:00|68818.4|68794.1|68806.8|68786.8|68864.8|68844.8|68781.8|68761.8|1077
1585836300000|2020-04-02 14:05:00|68806|68786|68729|68709|68811|68791|68704.1|68684.1|1037
1585836600000|2020-04-02 14:10:00|68728.6|68708.6|68701.1|68681.1|68737.7|68717.7|68677.5|68657.5|1047
1585836900000|2020-04-02 14:15:00|68702.9|68682.9|68696.5|68676.5|68743.5|68723.5|68688.4|68668.4|997
1585837200000|2020-04-02 14:20:00|68696.3|68676.3|68737.7|68717.7|68752.5|68732.5|68690.4|68670.4|983
1585837500000|2020-04-02 14:25:00|68738.7|68718.7|68754.3|68734.3|68795.1|68775.1|68730.8|68710.8|1029
1585837800000|2020-04-02 14:30:00|68753.1|68733.1|68670.1|68650.1|68763.9|68743.9|68659.5|68639.5|1137
1585838100000|2020-04-02 14:35:00|68669.3|68649.3|68536.4|68516.4|68673.9|68653.9|68510.4|68489.2|1141
1585838400000|2020-04-02 14:40:00|68538.1|68518.1|68668.8|68648.8|68672.4|68652.4|68537.7|68517.5|1156
1585838700000|2020-04-02 14:45:00|68669|68649|68729.7|68709.5|68734.2|68714.2|68652.2|68631.3|1126
1585839000000|2020-04-02 14:50:00|68731|68711|68766.3|68746.3|68857.2|68836.2|68719.7|68698.4|1144
1585839300000|2020-04-02 14:55:00|68765.1|68744.3|68745.7|68725.7|68773.8|68753.8|68653.6|68633.6|1145
1585839600000|2020-04-02 15:00:00|68745.6|68725.6|68790.1|68770.1|68800.8|68780.8|68708.1|68688.1|1058
1585839900000|2020-04-02 15:05:00|68790.5|68770.5|68752.9|68726.5|68803.9|68782.5|68752.2|68726.5|1042
1585840200000|2020-04-02 15:10:00|68752.3|68727.5|68712.9|68691.1|68781.1|68758.1|68712.4|68689.8|1095
1585840500000|2020-04-02 15:15:00|68712.2|68687.9|68710.9|68690.1|68749.1|68726.8|68699.5|68677.4|1023
1585840800000|2020-04-02 15:20:00|68712.1|68691.1|68649.6|68628.1|68715.2|68694.4|68632.9|68611.5|1029
1585841100000|2020-04-02 15:25:00|68652|68630.3|68710.8|68689.5|68717.4|68695.2|68634.4|68614.4|1077
1585841400000|2020-04-02 15:30:00|68710.6|68688.6|68777.5|68756.5|68781|68759.7|68695|68674.1|1090
1585841700000|2020-04-02 15:35:00|68776.7|68755.2|68852.7|68831.9|68867.2|68844.7|68744.4|68722.9|1134
1585842000000|2020-04-02 15:40:00|68852.6|68831.4|68805.4|68784.7|68853|68831.8|68801.8|68781.8|1018
1585842300000|2020-04-02 15:45:00|68805.1|68784.4|68792.1|68768.1|68821.2|68798.7|68756.5|68735.4|988
1585842600000|2020-04-02 15:50:00|68792.6|68768.6|68751.4|68728.3|68793.8|68770.7|68748.9|68723.6|1007
1585842900000|2020-04-02 15:55:00|68753.2|68729.7|68748.8|68728.8|68767.5|68736|68709.9|68681.5|1066
1585843200000|2020-04-02 16:00:00|68748.6|68728.6|68734.9|68705.1|68761.5|68734.6|68686.7|68657|1091
1585843500000|2020-04-02 16:05:00|68734.6|68705.3|68760|68732|68783.1|68754.3|68722.3|68695.2|993
1585843800000|2020-04-02 16:10:00|68760.2|68731.8|68729.1|68700.3|68768.8|68738.6|68728.2|68699.2|992
1585844100000|2020-04-02 16:15:00|68729.2|68700.9|68796.6|68768.1|68796.8|68769.6|68710.1|68681.6|985
1585844400000|2020-04-02 16:20:00|68795.6|68768.6|68821.9|68801.2|68835.6|68811.1|68792.4|68764.9|1014
1585844700000|2020-04-02 16:25:00|68822.2|68799.8|68870.3|68845.8|68892.5|68870.3|68804.5|68781.8|1044
1585845000000|2020-04-02 16:30:00|68869.9|68845.7|68846|68822.8|68873.2|68851.4|68833.7|68811.4|993
1585845300000|2020-04-02 16:35:00|68845.5|68822.4|68849.4|68827.4|68871.9|68849.4|68816.9|68793.8|948
1585845600000|2020-04-02 16:40:00|68849.9|68827.5|68866.6|68844.9|68872.2|68850.4|68846.3|68823.6|939
1585845900000|2020-04-02 16:45:00|68866.4|68845.3|68850.1|68827.4|68922.3|68898.9|68848.8|68826.3|1050
1585846200000|2020-04-02 16:50:00|68852|68829.9|68817.4|68795.1|68883.7|68861.6|68814|68790.3|1064
1585846500000|2020-04-02 16:55:00|68816.8|68795.7|68897.4|68877.4|68914.6|68889.9|68810.4|68787.5|1055
1585846800000|2020-04-02 17:00:00|68897.1|68877.1|68898.1|68878.1|68914.3|68894.3|68869.4|68849.4|919
1585847100000|2020-04-02 17:05:00|68898.2|68878.2|68894.2|68874.2|68905.4|68885.4|68864.9|68844.9|922
1585847400000|2020-04-02 17:10:00|68894|68874|68862.2|68842.2|68918.3|68898.3|68860.5|68840.5|912
1585847700000|2020-04-02 17:15:00|68863|68843|68876|68856|68883.1|68863.1|68854.3|68834.3|906
1585848000000|2020-04-02 17:20:00|68876.6|68856.6|68871.6|68851.6|68906.3|68886.3|68870.3|68850.3|851
1585848300000|2020-04-02 17:25:00|68871.5|68851.5|68887.7|68867.7|68900.6|68880.6|68863.2|68843.2|872
1585848600000|2020-04-02 17:30:00|68887.6|68867.6|68909.9|68889.9|68949.8|68929.8|68887.4|68867.4|881
1585848900000|2020-04-02 17:35:00|68910|68890|68984.9|68964.9|68985.1|68965.1|68894.8|68874.8|891
1585849200000|2020-04-02 17:40:00|68984.5|68964.5|68945.1|68925.1|68995.7|68975.7|68935.2|68915.2|791
1585849500000|2020-04-02 17:45:00|68945.4|68925.4|68930|68910|68965.7|68945.7|68929.1|68909.1|761
1585849800000|2020-04-02 17:50:00|68930.1|68910.1|68904.1|68884.1|68930.7|68910.7|68891.1|68871.1|783
1585850100000|2020-04-02 17:55:00|68903.9|68883.9|68998.4|68978.4|68999.6|68979.6|68903.7|68883.7|882
1585850400000|2020-04-02 18:00:00|68998.1|68978.1|68989|68969|68999.9|68981.7|68979.3|68959.3|866
1585850700000|2020-04-02 18:05:00|68989.2|68969.2|68994.3|68974.3|68998.3|68978.3|68949.8|68929.8|834
1585851000000|2020-04-02 18:10:00|68993.8|68973.8|68958.1|68938.1|69019.5|68999.5|68953.4|68933.4|784
1585851300000|2020-04-02 18:15:00|68957.7|68937.7|68970.7|68939.2|68973.3|68950|68943.3|68918.9|949
1585851600000|2020-04-02 18:20:00|68971.1|68939.6|68969.8|68939.9|68994.4|68964.7|68946.8|68921.9|990
1585851900000|2020-04-02 18:25:00|68970|68940|68902.6|68871.3|68975.1|68944.7|68901.8|68870.8|1005
1585852200000|2020-04-02 18:30:00|68903|68871.4|68968.9|68937|68976.6|68946.1|68903|68871.1|939
1585852500000|2020-04-02 18:35:00|68968.4|68937.1|68966.2|68940.1|68982.5|68957|68960.6|68930.1|895
1585852800000|2020-04-02 18:40:00|68965.9|68940.2|68949.8|68921.4|68983.2|68960.2|68941.3|68912.9|863
1585853100000|2020-04-02 18:45:00|68949.4|68924.2|68949.4|68924.1|68973.7|68949.1|68937.9|68910.7|863
1585853400000|2020-04-02 18:50:00|68948.3|68923|68898.2|68878.2|68948.3|68923.7|68885.7|68865.7|888
1585853700000|2020-04-02 18:55:00|68900.5|68880.5|68812.9|68790.6|68912.3|68892.3|68812.9|68790.6|983
1585854000000|2020-04-02 19:00:00|68813.3|68792.7|68826.7|68806.7|68852.2|68829.8|68808.4|68784.1|983
1585854300000|2020-04-02 19:05:00|68827.9|68807.9|68829.2|68801.9|68835.3|68815.3|68776.1|68756.1|907
1585854600000|2020-04-02 19:10:00|68830|68802.2|68833.3|68806.4|68851|68824.4|68824.7|68799|902
1585854900000|2020-04-02 19:15:00|68833.1|68807|68833.7|68807.3|68847|68820.2|68801.3|68775.1|924
1585855200000|2020-04-02 19:20:00|68834.1|68807.7|68836.9|68811.1|68852|68825.1|68833.5|68806|880
1585855500000|2020-04-02 19:25:00|68837.2|68811.5|68826.7|68801.1|68854.9|68829.5|68823.5|68796.9|876
1585855800000|2020-04-02 19:30:00|68823.1|68801.6|68825.7|68798.8|68841.9|68814.8|68821.9|68796.3|832
1585856100000|2020-04-02 19:35:00|68827.5|68799|68804.1|68775.8|68837.6|68812.4|68801.6|68770.3|933
1585856400000|2020-04-02 19:40:00|68804.4|68775.7|68820.1|68800.1|68837.4|68811.3|68804.2|68775.7|861
1585856700000|2020-04-02 19:45:00|68819.9|68799.9|68814.1|68794.1|68845.9|68825.9|68813.6|68793.6|863
1585857000000|2020-04-02 19:50:00|68813.6|68793.6|68795.1|68759.5|68824.7|68796.8|68792|68756.9|1047
1585857300000|2020-04-02 19:55:00|68792.8|68760.3|68832.5|68801.5|68840.1|68806.2|68779.1|68745.6|1063
1585857600000|2020-04-02 20:00:00|68833.2|68800.8|68830.6|68794.8|68861.9|68824.8|68828|68790.8|851
1585857900000|2020-04-02 20:05:00|68831.2|68795|68805|68771.4|68832|68795.2|68789.3|68752.9|811
1585858200000|2020-04-02 20:10:00|68804.7|68771.1|68804.3|68780.4|68834.9|68797.1|68800.4|68766.2|612
1585858500000|2020-04-02 20:15:00|68804|68779.9|68766.7|68736.1|68812.9|68790.1|68761.3|68734.3|701
1585858800000|2020-04-02 20:20:00|68765.7|68736.4|68751.5|68721.1|68779.5|68751.3|68728.9|68698.6|860
1585859100000|2020-04-02 20:25:00|68751.6|68721|68759.5|68732.6|68772.3|68745|68748.9|68718.7|745
1585859400000|2020-04-02 20:30:00|68759.4|68734.8|68743.1|68715.6|68785.4|68760.1|68742.9|68715.6|713
1585859700000|2020-04-02 20:35:00|68741.6|68715.3|68769.1|68744.5|68781.2|68750.6|68736.6|68708.7|547
1585860000000|2020-04-02 20:40:00|68771.2|68743.6|68762.2|68736.7|68771.2|68743.6|68731|68702.3|670
1585860300000|2020-04-02 20:45:00|68762.3|68734.1|68797|68766.4|68803.6|68770|68758.2|68729.6|634
1585860600000|2020-04-02 20:50:00|68799.2|68765.7|68774|68748.4|68802.3|68772.7|68759.7|68733.6|587
1585860900000|2020-04-02 20:55:00|68774.7|68747.3|68794.3|68747.7|68803.4|68755.8|68771.2|68743.1|470
1585861200000|2020-04-02 21:00:00|68795.5|68746|68795|68726|68796.4|68752.9|68774.1|68725|42
1585861500000|2020-04-02 21:05:00|68807.7|68738.7|68784.3|68721.6|68807.7|68738.7|68753.1|68691.8|187
1585861800000|2020-04-02 21:10:00|68778.1|68709.9|68792.5|68723.5|68811.3|68742.3|68778.1|68709.9|80
1585862100000|2020-04-02 21:15:00|68791.8|68722.8|68794.8|68734.4|68806.5|68737.5|68778.1|68720.6|153
1585862400000|2020-04-02 21:20:00|68794.2|68728.8|68804|68735|68804.6|68735.6|68780.2|68722.6|160
1585862700000|2020-04-02 21:25:00|68785|68732.4|68800.9|68731.9|68804|68735|68780.2|68726.3|140
1585863000000|2020-04-02 21:30:00|68799.4|68730.4|68792.7|68723.7|68824.5|68755.5|68781.1|68712.1|248
1585863300000|2020-04-02 21:35:00|68792.8|68723.8|68821.6|68752.6|68825.4|68756.4|68792.8|68723.8|129
1585863600000|2020-04-02 21:40:00|68820.6|68751.6|68820.1|68751.1|68823|68754|68804.9|68735.9|130
1585863900000|2020-04-02 21:45:00|68809.4|68740.4|68805.6|68736.6|68826.5|68757.5|68791.9|68722.9|341
1585864200000|2020-04-02 21:50:00|68804.7|68735.7|68806.2|68737.2|68814.1|68745.1|68783.9|68714.9|276
1585864500000|2020-04-02 21:55:00|68804.3|68735.3|68828|68759|68829|68760|68799.7|68730.7|165
1585864800000|2020-04-02 22:00:00|68818|68749|68790|68747.7|68821|68757|68787.4|68723.2|485
1585865100000|2020-04-02 22:05:00|68790.6|68743.6|68791.8|68739.8|68807.7|68752.7|68774.1|68722.5|353
1585865400000|2020-04-02 22:10:00|68803.4|68736.1|68807.1|68755.3|68816.3|68756.8|68790.3|68735.6|316
1585865700000|2020-04-02 22:15:00|68797.4|68757.7|68794.5|68746.4|68823.9|68763|68794.5|68736.8|307
1585866000000|2020-04-02 22:20:00|68796.9|68747.1|68811.6|68747.7|68820.9|68762.8|68785.9|68735.3|325
1585866300000|2020-04-02 22:25:00|68810.4|68748.4|68802.3|68744.8|68816.1|68756.7|68789.2|68732.5|364
1585866600000|2020-04-02 22:30:00|68801.6|68744.6|68813.1|68758.9|68819.8|68767|68792.9|68734.9|335
1585866900000|2020-04-02 22:35:00|68813.5|68758.4|68816.2|68762.4|68831.1|68772.7|68802.6|68750.7|432
1585867200000|2020-04-02 22:40:00|68816.9|68762|68803.8|68749.4|68823.2|68769.4|68798.4|68742|330
1585867500000|2020-04-02 22:45:00|68803.9|68748.8|68810.1|68760.4|68816.7|68765.8|68799.4|68739.7|347
1585867800000|2020-04-02 22:50:00|68808.7|68760.2|68821.6|68768|68832.4|68777.1|68801.4|68749.5|368
1585868100000|2020-04-02 22:55:00|68821.5|68768.2|68837.8|68793.2|68839|68793.6|68808.1|68760.4|335
1585868400000|2020-04-02 23:00:00|68839.1|68777.5|68841.1|68788.7|68846|68803|68820.8|68765.5|438
1585868700000|2020-04-02 23:05:00|68842.5|68788.9|68840.4|68790.3|68846.6|68803.9|68819.9|68769.6|377
1585869000000|2020-04-02 23:10:00|68840.5|68791.1|68839.4|68775|68847.4|68795|68824.9|68767.7|313
1585869300000|2020-04-02 23:15:00|68837.3|68781.8|68832.8|68794.8|68841|68796.2|68828.8|68778.6|349
1585869600000|2020-04-02 23:20:00|68839.8|68792.1|68840.8|68793.1|68843.1|68797.4|68829.5|68789.5|349
1585869900000|2020-04-02 23:25:00|68840.7|68793|68876.6|68847.8|68881.7|68851.6|68836.7|68793|639
1585870200000|2020-04-02 23:30:00|68877|68848.1|68861.9|68837.5|68881.6|68852.2|68858.4|68831.9|669
1585870500000|2020-04-02 23:35:00|68863.1|68837.2|68864.7|68842.8|68874|68848.9|68857.9|68834|557
1585870800000|2020-04-02 23:40:00|68865.1|68842.7|68858.5|68838.5|68872.4|68849.4|68855.6|68833.5|566
1585871100000|2020-04-02 23:45:00|68858.3|68838.3|68872.8|68852.8|68878.2|68857.4|68858.3|68838.3|461
1585871400000|2020-04-02 23:50:00|68874.7|68854.7|68872.1|68852.1|68877|68857|68863.7|68842.3|425
1585871700000|2020-04-02 23:55:00|68872|68852|68858.3|68837.2|68872.8|68852|68852.3|68832.3|553
1585872000000|2020-04-03 00:00:00|68857|68837|68897|68877|68903.4|68883|68857|68837|722
1585872300000|2020-04-03 00:05:00|68896.7|68876.7|68899.9|68879.9|68904.2|68884.2|68889.6|68868.7|612
1585872600000|2020-04-03 00:10:00|68899.4|68879.4|68898.7|68878.7|68902.9|68882.9|68873.6|68853.6|686
1585872900000|2020-04-03 00:15:00|68898.8|68878.8|68911.6|68891.6|68919|68899|68887.8|68867.8|646
1585873200000|2020-04-03 00:20:00|68914.8|68890.9|68895.3|68875.3|68916.9|68896.9|68888.2|68868.2|658
1585873500000|2020-04-03 00:25:00|68895.5|68875.5|68913.9|68893.9|68916.2|68896.2|68888.7|68868.7|522
1585873800000|2020-04-03 00:30:00|68914|68894|68913.5|68893.5|68927.4|68907.4|68909.5|68889.5|574
1585874100000|2020-04-03 00:35:00|68914.4|68894.1|68910.3|68890.3|68916.8|68896.8|68906.6|68886.6|557
1585874400000|2020-04-03 00:40:00|68910.7|68889.7|68921.5|68901.5|68928.8|68908.8|68907|68887|593
1585874700000|2020-04-03 00:45:00|68921.3|68901.3|68933.5|68913.3|68935.7|68915.7|68917.9|68897.9|577
1585875000000|2020-04-03 00:50:00|68934|68912.7|68893.8|68873.8|68939.9|68919.9|68886.8|68866.8|753
1585875300000|2020-04-03 00:55:00|68894.3|68874.3|68882.4|68862.4|68909.5|68889.5|68871.9|68851.9|781
1585875600000|2020-04-03 01:00:00|68883.8|68863.8|68870.3|68850.3|68889.1|68869.1|68866.7|68846.7|700
1585875900000|2020-04-03 01:05:00|68870.1|68850.1|68877.3|68857.3|68883|68863|68868.6|68848.6|518
1585876200000|2020-04-03 01:10:00|68876.9|68856.9|68876.2|68856.2|68881.1|68861.1|68863.7|68843.7|585
1585876500000|2020-04-03 01:15:00|68876.1|68856.1|68897.2|68877.2|68900.4|68880.4|68870.9|68850.9|636
1585876800000|2020-04-03 01:20:00|68897.3|68877.3|68866.8|68846.8|68899.2|68879.2|68864.1|68844.1|661
1585877100000|2020-04-03 01:25:00|68866.9|68846.9|68860.8|68840.8|68876.6|68856.6|68860.1|68840.1|679
1585877400000|2020-04-03 01:30:00|68860.4|68840.4|68835.4|68815.4|68863.5|68843.5|68833.7|68813.7|639
1585877700000|2020-04-03 01:35:00|68835.6|68815.6|68833.5|68813.5|68843.3|68823.3|68830.9|68810.9|558
1585878000000|2020-04-03 01:40:00|68833.4|68813.4|68816|68794.4|68834.8|68814.8|68809.3|68789.3|555
1585878300000|2020-04-03 01:45:00|68815.9|68794.6|68810|68790|68823.2|68803.2|68798.6|68778.6|609
1585878600000|2020-04-03 01:50:00|68810.5|68790.5|68815.5|68795.5|68827.4|68807.4|68801.5|68781.5|549
1585878900000|2020-04-03 01:55:00|68815.8|68795.8|68811.1|68791.1|68820.2|68800.2|68809.7|68789.7|434
1585879200000|2020-04-03 02:00:00|68811.8|68791.8|68829.4|68809.4|68843.6|68823.6|68809|68789|581
1585879500000|2020-04-03 02:05:00|68829.6|68809.6|68834.1|68814.1|68841.8|68821.2|68808.1|68788.1|667
1585879800000|2020-04-03 02:10:00|68834.3|68814.3|68841.9|68821.9|68844.1|68824.1|68830.4|68810.4|463
1585880100000|2020-04-03 02:15:00|68841.5|68821.5|68841.5|68821.5|68844.1|68824.1|68836.2|68816.2|412
1585880400000|2020-04-03 02:20:00|68841.3|68821.3|68814.1|68794.1|68843.5|68823.5|68803.6|68783.6|572
1585880700000|2020-04-03 02:25:00|68814.6|68794.6|68812.2|68792.2|68821.9|68801.9|68808.6|68786.8|546
1585881000000|2020-04-03 02:30:00|68812.3|68792.3|68806.4|68786.4|68812.4|68792.4|68801|68781|431
1585881300000|2020-04-03 02:35:00|68807.7|68787.7|68825.6|68805.6|68827.2|68807.2|68799.9|68779.9|497
1585881600000|2020-04-03 02:40:00|68825.1|68805.1|68836|68816|68844.5|68824.5|68824|68804|517
1585881900000|2020-04-03 02:45:00|68835.9|68815.9|68836.6|68816.6|68843.7|68823.7|68824.9|68802.1|472
1585882200000|2020-04-03 02:50:00|68836.8|68816.8|68826.2|68806.2|68837.1|68817.1|68825|68805|402
1585882500000|2020-04-03 02:55:00|68826.9|68806.9|68805|68785|68827.6|68807.6|68803.6|68783.6|505
1585882800000|2020-04-03 03:00:00|68805.2|68785.2|68828|68808|68831.6|68811.6|68805|68785|584
1585883100000|2020-04-03 03:05:00|68827.9|68807.9|68808.3|68788.3|68830.4|68810.4|68802.4|68782.4|527
1585883400000|2020-04-03 03:10:00|68808.2|68788.2|68839.1|68819.1|68839.7|68819.7|68807.8|68787.8|494
1585883700000|2020-04-03 03:15:00|68838.9|68818.9|68859.5|68839.5|68860.5|68840.5|68838.6|68818.6|422
1585884000000|2020-04-03 03:20:00|68859.8|68839.8|68850.1|68830.1|68869|68849|68844.6|68824.6|530
1585884300000|2020-04-03 03:25:00|68850.3|68830.3|68845.6|68825.6|68853.8|68833.8|68840.9|68820.6|582
1585884600000|2020-04-03 03:30:00|68846|68826|68844.1|68824.1|68865.2|68845.2|68841.8|68821.8|555
1585884900000|2020-04-03 03:35:00|68843.7|68823.7|68848.9|68828.9|68859.8|68839.8|68842.8|68822.7|460
1585885200000|2020-04-03 03:40:00|68849|68829|68877.9|68857.9|68883.8|68862.4|68841.4|68821.4|496
1585885500000|2020-04-03 03:45:00|68877.6|68857.6|68868.9|68848.9|68898.9|68876.8|68859|68837.3|721
1585885800000|2020-04-03 03:50:00|68868.7|68848.7|68872.9|68852.9|68875.8|68855.8|68861.5|68840.7|453
1585886100000|2020-04-03 03:55:00|68872.8|68852.8|68860|68840|68876|68854.5|68853|68831.6|438
1585886400000|2020-04-03 04:00:00|68860.6|68840.6|68854.1|68834.1|68875.2|68855.2|68848.1|68828.1|651
1585886700000|2020-04-03 04:05:00|68855.3|68834.8|68849.8|68829.8|68856.7|68836.7|68841.9|68821.9|507
1585887000000|2020-04-03 04:10:00|68849.7|68829.7|68875.2|68855.2|68879.1|68859.1|68847.7|68827.7|538
1585887300000|2020-04-03 04:15:00|68875.1|68855.1|68889.9|68869.9|68889.9|68869.9|68863.3|68843.3|638
1585887600000|2020-04-03 04:20:00|68891.1|68871.1|68886.8|68866.8|68896.4|68876.4|68875.4|68855.4|584
1585887900000|2020-04-03 04:25:00|68886.4|68866.4|68894.6|68874.6|68899.7|68879.7|68878|68858|463
1585888200000|2020-04-03 04:30:00|68895.2|68875.2|68903.2|68883.2|68906.3|68886.3|68890.3|68869.7|536
1585888500000|2020-04-03 04:35:00|68902.8|68882.8|68898|68878|68916.2|68895.8|68896.8|68876.8|442
1585888800000|2020-04-03 04:40:00|68898.1|68878.1|68899|68879|68901.9|68881.9|68881.1|68861.1|492
1585889100000|2020-04-03 04:45:00|68899.1|68879.1|68878.6|68858.6|68899.1|68879.1|68862.6|68842.6|479
1585889400000|2020-04-03 04:50:00|68878.3|68858.3|68883.8|68863.8|68888.2|68868.2|68873.6|68853.6|535
1585889700000|2020-04-03 04:55:00|68883.4|68863.4|68872.4|68852.4|68884.7|68864.7|68862.6|68842.6|542
1585890000000|2020-04-03 05:00:00|68873.6|68853.6|68869.7|68849.7|68876.8|68856.8|68864|68844|545
1585890300000|2020-04-03 05:05:00|68869.9|68849.9|68876|68856|68884.8|68864.8|68862.1|68842.1|468
1585890600000|2020-04-03 05:10:00|68876.1|68856.1|68890.7|68870.7|68905.3|68885.3|68874.8|68854.8|576
1585890900000|2020-04-03 05:15:00|68890.4|68870.4|68872.5|68852.5|68894.2|68874.2|68865.5|68845.5|648
1585891200000|2020-04-03 05:20:00|68871.8|68851.8|68869.8|68849.8|68880.8|68860.8|68864.6|68844.6|396
1585891500000|2020-04-03 05:25:00|68869.5|68849.5|68848|68828|68880.1|68860.1|68841.1|68821.1|541
1585891800000|2020-04-03 05:30:00|68847.6|68827.6|68849.1|68829.1|68865.6|68845.6|68845.1|68825.1|594
1585892100000|2020-04-03 05:35:00|68849.2|68829.2|68843|68823|68849.8|68829.8|68839.2|68819.2|521
1585892400000|2020-04-03 05:40:00|68843.4|68823.4|68839.1|68819.1|68850.4|68830.4|68837.5|68817.5|467
1585892700000|2020-04-03 05:45:00|68838.7|68818.7|68840.4|68820.4|68845.3|68825.3|68829.9|68809.9|609
1585893000000|2020-04-03 05:50:00|68840.5|68820.5|68834.3|68814.3|68845.2|68825.2|68825|68805|524
1585893300000|2020-04-03 05:55:00|68834.4|68814.4|68848.5|68828.5|68866.1|68846.1|68830.8|68810.8|681
1585893600000|2020-04-03 06:00:00|68848.7|68828.7|68870.5|68850.5|68896.9|68876.9|68848.7|68828.7|869
1585893900000|2020-04-03 06:05:00|68870.2|68850.2|68882.9|68862.9|68891.7|68871.7|68868.7|68848.7|724
1585894200000|2020-04-03 06:10:00|68883|68863|68890.7|68870.7|68892.6|68872.6|68861.6|68841.6|793
1585894500000|2020-04-03 06:15:00|68891.5|68871.5|68937.8|68917.8|68937.9|68917.9|68891.2|68871.2|820
1585894800000|2020-04-03 06:20:00|68937.9|68917.9|68946.8|68926.8|68961.9|68941.9|68932.5|68912.5|877
1585895100000|2020-04-03 06:25:00|68947.2|68927.2|68966.5|68946.5|68968.4|68948.4|68942.2|68922.2|794
1585895400000|2020-04-03 06:30:00|68963.3|68948.3|68947.4|68927.4|68992.6|68972.6|68936.4|68916.4|837
1585895700000|2020-04-03 06:35:00|68947.3|68927.3|68963.9|68943.9|68968.7|68948.7|68934.3|68914.3|721
1585896000000|2020-04-03 06:40:00|68963.6|68943.6|68937.6|68917.6|68966.2|68946.2|68930.8|68910.8|705
1585896300000|2020-04-03 06:45:00|68937.7|68917.7|68932.3|68912.3|68948.3|68928.3|68921.4|68901.4|752
1585896600000|2020-04-03 06:50:00|68932.4|68912.4|68959.9|68939.9|68965.7|68945.7|68922.6|68902.6|778
1585896900000|2020-04-03 06:55:00|68960.1|68940.1|68978.5|68958.5|69008.5|68988.5|68957|68937|916
1585897200000|2020-04-03 07:00:00|68978.6|68958.6|68992.7|68972.7|69012.6|68992.6|68956|68936|966
1585897500000|2020-04-03 07:05:00|68993.1|68973.1|69051|69031|69051.2|69031.2|68962.7|68942.7|946
1585897800000|2020-04-03 07:10:00|69052.1|69032.1|69085.3|69065.3|69091.7|69071.7|69028.4|69008.4|923
1585898100000|2020-04-03 07:15:00|69085.9|69065.9|69104.7|69084.7|69137.8|69117.8|69079|69059|953
1585898400000|2020-04-03 07:20:00|69103.5|69083.5|69144.8|69124.8|69162.5|69142.5|69103.2|69083.2|928
1585898700000|2020-04-03 07:25:00|69140.4|69120.4|69171.8|69151.8|69177.2|69158.9|69126.3|69108.8|967
1585899000000|2020-04-03 07:30:00|69170.5|69150.5|69183.2|69163.2|69200.4|69180.4|69159.5|69139.5|954
1585899300000|2020-04-03 07:35:00|69183.6|69163.6|69155.4|69135.4|69183.6|69163.6|69148.4|69128.4|874
1585899600000|2020-04-03 07:40:00|69151|69131|69134.5|69114.5|69151|69131|69103.8|69083.8|896
1585899900000|2020-04-03 07:45:00|69134.3|69114.3|69163|69143|69173.3|69153.3|69109.2|69089.2|873
1585900200000|2020-04-03 07:50:00|69164.7|69144.7|69178.7|69158.7|69191.8|69171.8|69129.4|69109.4|888
1585900500000|2020-04-03 07:55:00|69179.6|69159.6|69217.8|69197.8|69236.3|69216.3|69179.6|69159.6|968
1585900800000|2020-04-03 08:00:00|69218|69198|69202|69182|69239.3|69221.1|69182.1|69164.3|959
1585901100000|2020-04-03 08:05:00|69202.1|69182.1|69158.8|69138.8|69204.2|69184.2|69148.4|69128.4|934
1585901400000|2020-04-03 08:10:00|69161.4|69141.4|69133.7|69113.7|69171.8|69151.8|69114.3|69094.9|921
1585901700000|2020-04-03 08:15:00|69135.4|69115.4|69144.5|69124.5|69176|69156|69133.5|69113.5|951
1585902000000|2020-04-03 08:20:00|69144.6|69124.6|69158.5|69138.5|69159.7|69139.7|69133.6|69113.6|914
1585902300000|2020-04-03 08:25:00|69158.4|69138.4|69129.7|69109.7|69178.4|69158.4|69124.2|69104.2|865
1585902600000|2020-04-03 08:30:00|69131|69111|69140.2|69120.2|69171.3|69151.3|69129.4|69109.4|800
1585902900000|2020-04-03 08:35:00|69138.6|69118.6|69161.1|69141.1|69163.7|69143.7|69123|69103|872
1585903200000|2020-04-03 08:40:00|69161.8|69141.8|69154.3|69134.3|69174.2|69154.2|69140.2|69120.2|894
1585903500000|2020-04-03 08:45:00|69154|69134|69153.7|69133.7|69187.5|69167.5|69151.9|69131.9|922
1585903800000|2020-04-03 08:50:00|69153.6|69133.6|69177.1|69157.1|69186|69166|69139.5|69119.5|912
1585904100000|2020-04-03 08:55:00|69178.6|69158.6|69174.5|69154.5|69188.3|69168.3|69149.6|69129.6|854
1585904400000|2020-04-03 09:00:00|69173|69153|69200.7|69180.7|69201.3|69182|69160.1|69140.1|943
1585904700000|2020-04-03 09:05:00|69201.2|69181.2|69218.5|69198.5|69219.7|69201.5|69190.2|69170.6|883
1585905000000|2020-04-03 09:10:00|69218.9|69198.9|69209.6|69189.6|69250.3|69234.1|69186.8|69167.5|1009
1585905300000|2020-04-03 09:15:00|69209.8|69189.8|69149.7|69129.7|69211.9|69193.2|69137.5|69118.5|1018
1585905600000|2020-04-03 09:20:00|69149.9|69129.9|69160.6|69145.6|69186.1|69170.1|69140.7|69123.8|1022
1585905900000|2020-04-03 09:25:00|69161.3|69146.3|69161.3|69141.3|69180.6|69162.7|69148.9|69132.1|955
1585906200000|2020-04-03 09:30:00|69160.7|69140.7|69166.3|69146.3|69175.6|69158|69151.1|69132.9|862
1585906500000|2020-04-03 09:35:00|69166.1|69146.1|69201.7|69181.7|69207.6|69191.2|69166.1|69146.1|835
1585906800000|2020-04-03 09:40:00|69201.8|69181.8|69163.2|69143.2|69203.5|69183.5|69153.6|69135.9|913
1585907100000|2020-04-03 09:45:00|69163.6|69143.6|69130|69110|69167.5|69147.6|69127.2|69107.2|920
1585907400000|2020-04-03 09:50:00|69130.1|69110.1|69118.9|69098.9|69149.7|69132.5|69104.4|69086.9|889
1585907700000|2020-04-03 09:55:00|69119|69099|69082.4|69062.4|69129.3|69109.3|69075.7|69055.7|938
1585908000000|2020-04-03 10:00:00|69083.4|69063.4|69075.8|69055.8|69106.2|69087.5|69072.5|69055.2|906
1585908300000|2020-04-03 10:05:00|69075.6|69055.6|69083.5|69063.5|69098.4|69079.9|69061.7|69043.5|879
1585908600000|2020-04-03 10:10:00|69084.6|69064.6|69110.9|69090.9|69120.6|69100.6|69078.7|69060|864
1585908900000|2020-04-03 10:15:00|69111.1|69091.1|69106.5|69086.5|69128.1|69109.4|69102.5|69083.9|773
1585909200000|2020-04-03 10:20:00|69107|69087|69118.1|69103.1|69141.1|69122.4|69096.1|69076.9|780
1585909500000|2020-04-03 10:25:00|69120.8|69100.8|69151.1|69131.1|69156.8|69140.1|69109.2|69091.9|879
1585909800000|2020-04-03 10:30:00|69150.4|69130.4|69134.5|69114.5|69152.8|69134.2|69115|69099.1|833
1585910100000|2020-04-03 10:35:00|69133|69113|69108.1|69088.1|69148.8|69128.8|69097.4|69079.2|775
1585910400000|2020-04-03 10:40:00|69108.4|69088.4|69089.2|69069.2|69113.7|69095.7|69087.5|69068|748
1585910700000|2020-04-03 10:45:00|69088.6|69068.6|69088.1|69068.1|69121|69101|69084.8|69064.8|792
1585911000000|2020-04-03 10:50:00|69088.6|69068.6|69088.5|69068.5|69109.9|69089.9|69076.9|69056.9|758
1585911300000|2020-04-03 10:55:00|69088.6|69068.6|69157.5|69142.5|69164.6|69148.6|69082.9|69062.9|861
1585911600000|2020-04-03 11:00:00|69157.2|69142.2|69174.9|69154.9|69176.8|69159.5|69141.5|69121.5|857
1585911900000|2020-04-03 11:05:00|69171.7|69156.7|69208.8|69193.8|69224.4|69204.4|69163.1|69145|879
1585912200000|2020-04-03 11:10:00|69211.8|69191.8|69204.4|69184.4|69258.9|69241.7|69198.3|69178.3|906
1585912500000|2020-04-03 11:15:00|69204.3|69184.3|69233.5|69213.5|69247.3|69230.4|69183.6|69163.6|857
1585912800000|2020-04-03 11:20:00|69233.6|69213.6|69240.8|69225.8|69266|69246.5|69231.2|69211.2|913
1585913100000|2020-04-03 11:25:00|69240.2|69225.2|69239.3|69219.3|69265|69245|69231.3|69212.4|905
1585913400000|2020-04-03 11:30:00|69239.2|69219.2|69210.1|69190.1|69247.2|69228.6|69209.1|69189.1|875
1585913700000|2020-04-03 11:35:00|69210|69190|69211.3|69191.3|69225.9|69207.6|69201.3|69184|858
1585914000000|2020-04-03 11:40:00|69210.1|69195.1|69219.3|69199.3|69236.5|69220.4|69201.1|69183.5|812
1585914300000|2020-04-03 11:45:00|69219.4|69199.4|69233.6|69213.6|69234.3|69216.9|69201.2|69184.5|842
1585914600000|2020-04-03 11:50:00|69233.5|69213.5|69247.3|69232.3|69251.3|69233.2|69221.5|69204.7|819
1585914900000|2020-04-03 11:55:00|69247.4|69232.4|69234.6|69219.6|69250.9|69233.2|69229|69212.3|883
1585915200000|2020-04-03 12:00:00|69235|69220|69234.7|69214.7|69263.5|69243.5|69211.8|69191.8|1000
1585915500000|2020-04-03 12:05:00|69234.3|69214.3|69226.1|69206.1|69234.3|69215.9|69201.6|69183.4|917
1585915800000|2020-04-03 12:10:00|69226.4|69206.4|69264.5|69244.5|69271.3|69251.3|69213.4|69193.4|970
1585916100000|2020-04-03 12:15:00|69261.3|69246.3|69215.4|69195.4|69276|69257.8|69208.2|69188.2|940
1585916400000|2020-04-03 12:20:00|69214.8|69194.8|69223.4|69203.4|69247.6|69227.6|69206.5|69186.5|960
1585916700000|2020-04-03 12:25:00|69223.7|69203.7|69171.4|69135.4|69239.3|69219.3|69135.7|69115.7|966
1585917000000|2020-04-03 12:30:00|69171.5|69135.2|69279.1|69259.1|69308.9|69288.9|69126.2|69105.3|1077
1585917300000|2020-04-03 12:35:00|69281.4|69261.4|69195.6|69175.6|69284.9|69264.9|69160.2|69140.2|1107
1585917600000|2020-04-03 12:40:00|69196.7|69176.7|69271|69251|69278.5|69258.5|69184.7|69164.7|1072
1585917900000|2020-04-03 12:45:00|69269.5|69249.5|69250.8|69230.8|69296.9|69276.9|69231.3|69211.3|1035
1585918200000|2020-04-03 12:50:00|69251.2|69231.2|69238.7|69218.7|69292.8|69272.8|69233.4|69213.4|990
1585918500000|2020-04-03 12:55:00|69235.4|69215.4|69327.3|69307.3|69333.6|69313.6|69231.2|69211.2|1020
1585918800000|2020-04-03 13:00:00|69324.4|69304.4|69288.7|69268.7|69333.3|69313.3|69270.7|69250.7|989
1585919100000|2020-04-03 13:05:00|69287.1|69267.1|69280.6|69260.6|69319.4|69299.4|69263.5|69243.5|965
1585919400000|2020-04-03 13:10:00|69276.3|69256.3|69256|69236|69276.3|69256.3|69236.8|69216.8|890
1585919700000|2020-04-03 13:15:00|69255.7|69235.7|69203|69183|69260.1|69240.1|69200.1|69180.1|874
1585920000000|2020-04-03 13:20:00|69207|69187|69236.9|69216.9|69251.4|69231.4|69188.6|69168.6|934
1585920300000|2020-04-03 13:25:00|69242|69222|69187.4|69167.4|69248.2|69228.2|69187.2|69167.2|848
1585920600000|2020-04-03 13:30:00|69187.6|69167.6|69247.3|69227.3|69250|69230|69186|69166|967
1585920900000|2020-04-03 13:35:00|69243.2|69223.2|69256.2|69236.2|69275.6|69255.6|69215.3|69195.3|942
1585921200000|2020-04-03 13:40:00|69256|69236|69266.1|69246.1|69282.9|69262.9|69248.3|69228.3|920
1585921500000|2020-04-03 13:45:00|69266.3|69246.3|69283.1|69263.1|69312.1|69292.1|69266.1|69245.7|952
1585921800000|2020-04-03 13:50:00|69283.4|69263.4|69247.4|69227.4|69296.7|69276.7|69246.7|69226.7|865
1585922100000|2020-04-03 13:55:00|69248.4|69228.4|69243.5|69221|69270.4|69250.4|69240.6|69219.2|885
1585922400000|2020-04-03 14:00:00|69244|69222.4|69225.2|69205.2|69259.9|69239.9|69212.2|69192.2|947
1585922700000|2020-04-03 14:05:00|69223.7|69203.7|69225.6|69205.6|69243.1|69223.5|69208.8|69188.8|908
1585923000000|2020-04-03 14:10:00|69225.4|69205.4|69250.3|69230.3|69270.5|69250.5|69225|69205|848
1585923300000|2020-04-03 14:15:00|69250.1|69230.1|69201.7|69181.7|69274.3|69255.2|69196.5|69176.7|855
1585923600000|2020-04-03 14:20:00|69201.9|69181.9|69219|69199|69243|69223|69199|69179|901
1585923900000|2020-04-03 14:25:00|69219.8|69199.8|69229.2|69209.2|69240.3|69220.4|69216|69196|844
1585924200000|2020-04-03 14:30:00|69230.2|69210.2|69283.1|69263.1|69292.3|69272.3|69214.8|69197.4|839
1585924500000|2020-04-03 14:35:00|69283.3|69263.3|69297.7|69277.7|69310.9|69291.4|69279.6|69262.5|883
1585924800000|2020-04-03 14:40:00|69297.9|69277.9|69296.8|69276.8|69309|69289|69273.4|69256|818
1585925100000|2020-04-03 14:45:00|69298.3|69278.3|69300.4|69280.4|69322|69302|69275.1|69255.1|961
1585925400000|2020-04-03 14:50:00|69300|69280|69248.7|69228.7|69336.1|69316.1|69242.6|69222.6|912
1585925700000|2020-04-03 14:55:00|69248.8|69228.8|69177.9|69157.9|69248.8|69228.8|69125.3|69105.3|1073
1585926000000|2020-04-03 15:00:00|69179|69159|69178.9|69158.9|69210|69190|69168.9|69148.9|1022
1585926300000|2020-04-03 15:05:00|69177.6|69157.6|69137.1|69117.1|69201.1|69181.1|69137.1|69117.1|826
1585926600000|2020-04-03 15:10:00|69134.8|69114.8|69122.7|69102.7|69146.1|69126.1|69100.2|69080.2|913
1585926900000|2020-04-03 15:15:00|69122.8|69102.8|69178.1|69158.1|69181.8|69161.8|69115.8|69095.8|820
1585927200000|2020-04-03 15:20:00|69178.5|69158.5|69224.4|69204.4|69234.5|69214.5|69164.5|69144.5|846
1585927500000|2020-04-03 15:25:00|69224.9|69204.9|69177.8|69157.8|69225.1|69205.1|69176|69156|842
1585927800000|2020-04-03 15:30:00|69178.2|69158.2|69203.4|69183.4|69211.2|69191.2|69174.5|69154.5|804
1585928100000|2020-04-03 15:35:00|69205.4|69185.4|69243|69223|69245.7|69225.7|69203.5|69183.5|874
1585928400000|2020-04-03 15:40:00|69243.1|69223.1|69248.2|69228.2|69249.4|69229.4|69214.3|69194.3|793
1585928700000|2020-04-03 15:45:00|69248.7|69228.7|69260.8|69240.8|69277.1|69257.1|69230.8|69210.8|850
1585929000000|2020-04-03 15:50:00|69256.8|69236.8|69237.8|69217.8|69269.7|69249.7|69231.3|69211.3|914
1585929300000|2020-04-03 15:55:00|69237.7|69217.7|69169.2|69149.2|69238.1|69218.1|69161.8|69141.8|923
1585929600000|2020-04-03 16:00:00|69169.6|69149.6|69222.7|69202.7|69228.8|69208.8|69167.9|69147.9|875
1585929900000|2020-04-03 16:05:00|69223|69203|69234.7|69214.7|69255.6|69235.6|69220|69200|843
1585930200000|2020-04-03 16:10:00|69234.2|69214.2|69263.6|69243.6|69297.5|69277.5|69233.4|69213.4|796
1585930500000|2020-04-03 16:15:00|69262.7|69242.7|69246.1|69226.1|69283.6|69263.6|69237.6|69217.6|851
1585930800000|2020-04-03 16:20:00|69248.5|69228.5|69246.2|69226.2|69272.7|69252.7|69235.9|69215.9|795
1585931100000|2020-04-03 16:25:00|69246.5|69226.5|69214.2|69194.2|69256.4|69236.4|69204.8|69184.8|815
1585931400000|2020-04-03 16:30:00|69214.5|69194.5|69212.2|69192.2|69236.2|69216.2|69177.1|69157.1|799
1585931700000|2020-04-03 16:35:00|69212.3|69192.3|69208.2|69188.2|69228.9|69208.9|69200.4|69180.4|765
1585932000000|2020-04-03 16:40:00|69208.3|69188.3|69188|69168|69213.1|69193.1|69178.8|69158.8|789
1585932300000|2020-04-03 16:45:00|69188.7|69168.7|69215.4|69195.4|69235.4|69215.4|69181.3|69161.3|876
1585932600000|2020-04-03 16:50:00|69215.3|69195.3|69257.9|69237.9|69259.9|69239.9|69203|69183|836
1585932900000|2020-04-03 16:55:00|69258.1|69238.1|69238.7|69218.7|69271.2|69251.2|69232.9|69214.4|906
1585933200000|2020-04-03 17:00:00|69238.8|69218.8|69231.2|69211.2|69242.1|69222.1|69216.5|69196.5|863
1585933500000|2020-04-03 17:05:00|69231.1|69211.1|69230.3|69210.3|69245.1|69226.6|69219.1|69199.1|812
1585933800000|2020-04-03 17:10:00|69229.7|69209.7|69265.3|69245.3|69265.3|69245.3|69223.4|69203.4|822
1585934100000|2020-04-03 17:15:00|69265.4|69245.4|69241.2|69221.2|69265.4|69245.4|69239.2|69219.2|782
1585934400000|2020-04-03 17:20:00|69241.4|69221.4|69228.8|69208.8|69266.7|69246.7|69223.2|69203.2|720
1585934700000|2020-04-03 17:25:00|69228.7|69208.7|69200.2|69180.2|69228.7|69208.7|69195.3|69175.3|695
1585935000000|2020-04-03 17:30:00|69200.1|69180.1|69189.1|69169.1|69206.8|69186.8|69183.1|69163.1|798
1585935300000|2020-04-03 17:35:00|69189.3|69169.3|69191.1|69158.2|69197.2|69177.2|69173.3|69145.4|707
1585935600000|2020-04-03 17:40:00|69191.4|69158.9|69173.9|69153.9|69193.9|69173.9|69167.8|69136.9|770
1585935900000|2020-04-03 17:45:00|69175.6|69155.6|69175.4|69155.4|69179.7|69159.7|69157.5|69137.5|745
1585936200000|2020-04-03 17:50:00|69175.2|69155.2|69152.4|69132.4|69189.6|69169.6|69141.3|69121.3|721
1585936500000|2020-04-03 17:55:00|69152.1|69132.1|69153.2|69133.2|69167|69147|69134.8|69114.8|779
1585936800000|2020-04-03 18:00:00|69153.6|69133.6|69146.4|69126.4|69166|69146|69135.1|69115.1|716
1585937100000|2020-04-03 18:05:00|69146.5|69126.5|69153.2|69133.2|69156.3|69136.3|69137.4|69117.4|636
1585937400000|2020-04-03 18:10:00|69153.3|69133.3|69124.9|69104.9|69153.3|69133.3|69113|69093|617
1585937700000|2020-04-03 18:15:00|69124.8|69104.8|69092.7|69072.7|69128.3|69108.3|69090.5|69070.5|735
1585938000000|2020-04-03 18:20:00|69092.8|69072.8|69077.4|69057.4|69100.1|69080.1|69074|69054|696
1585938300000|2020-04-03 18:25:00|69077.6|69057.6|69046.3|69026.3|69078.4|69058.4|69039.3|69019.3|766
1585938600000|2020-04-03 18:30:00|69046.2|69026.2|69090.6|69070.6|69105.9|69085.9|69045.7|69025.7|745
1585938900000|2020-04-03 18:35:00|69090.5|69070.5|69057.1|69037.1|69091.7|69071.7|69050.3|69030.3|690
1585939200000|2020-04-03 18:40:00|69057|69037|69049.4|69029.4|69065.8|69045.8|69042.9|69021.6|773
1585939500000|2020-04-03 18:45:00|69049.6|69029.6|69063.3|69043.3|69067.1|69047.1|69039.1|69018.5|802
1585939800000|2020-04-03 18:50:00|69062.9|69042.9|69049.4|69028.7|69079.7|69059.4|69046.3|69026.2|830
1585940100000|2020-04-03 18:55:00|69049.9|69028.3|69064.8|69044.8|69066.8|69046.8|69040.8|69020.8|903
1585940400000|2020-04-03 19:00:00|69065.1|69045.1|69043.1|69023.1|69068.8|69048.8|69042.6|69022.6|819
1585940700000|2020-04-03 19:05:00|69043.3|69023.3|69031.8|69009.3|69071.9|69051.9|69031.1|69008.2|795
1585941000000|2020-04-03 19:10:00|69031.5|69009.5|68994.6|68974.4|69033.5|69012.4|68987.2|68964.2|905
1585941300000|2020-04-03 19:15:00|68993.6|68973.6|69018.5|68992.4|69018.5|68993.4|68976.5|68950.5|922
1585941600000|2020-04-03 19:20:00|69017|68992|69016.4|68990.1|69028.9|69003.6|69002.8|68977.5|833
1585941900000|2020-04-03 19:25:00|69016|68990.3|69009|68981.4|69016.1|68990.3|68986.8|68962.1|851
1585942200000|2020-04-03 19:30:00|69009.2|68981.5|68997.3|68977.3|69011.2|68983.4|68969.8|68942.9|859
1585942500000|2020-04-03 19:35:00|68997.4|68977.4|69034.4|69014.4|69035.8|69015.8|68994.6|68973.1|814
1585942800000|2020-04-03 19:40:00|69033.9|69013.9|69032.1|69012.1|69047.4|69027.3|69021.9|69001.9|772
1585943100000|2020-04-03 19:45:00|69032.3|69012.3|69026.5|69006.5|69036.1|69016.1|69002.2|68982.2|815
1585943400000|2020-04-03 19:50:00|69026.3|69006.3|69066|69032.6|69067.2|69033.1|69008.6|68988.6|962
1585943700000|2020-04-03 19:55:00|69061.8|69031.9|69103.7|69075.7|69114.4|69084.2|69053.7|69023.8|1045
1585944000000|2020-04-03 20:00:00|69100.9|69071.9|69094.8|69061.7|69111.9|69083.3|69083.4|69055.2|837
1585944300000|2020-04-03 20:05:00|69093.4|69062.8|69080|69060|69106|69081.7|69077|69057|659
1585944600000|2020-04-03 20:10:00|69077|69057|69092.8|69069.3|69092.8|69072|69072.4|69052.4|497
1585944900000|2020-04-03 20:15:00|69091.6|69071.6|69096.7|69073.1|69101.3|69075.4|69085|69065|431
1585945200000|2020-04-03 20:20:00|69094.4|69074.4|69135.1|69114.4|69144.4|69120.1|69093|69073|597
1585945500000|2020-04-03 20:25:00|69135.2|69114.5|69131.3|69111.3|69148.1|69124.8|69112.5|69093.9|550
1585945800000|2020-04-03 20:30:00|69133.1|69113.1|69106.4|69086.4|69133.1|69113.9|69102.3|69082.3|489
1585946100000|2020-04-03 20:35:00|69106.2|69086.2|69082.6|69062.1|69110.1|69092.5|69062.2|69038.6|498
1585946400000|2020-04-03 20:40:00|69088.1|69068.1|69125.3|69105.3|69134|69114|69087|69064.3|543
1585946700000|2020-04-03 20:45:00|69125.1|69105.1|69139.4|69119.4|69139.5|69119.5|69107.6|69087.6|646
1585947000000|2020-04-03 20:50:00|69140.2|69118.6|69103.7|69056.2|69157.7|69129.9|69063.7|69014.7|769
1585947300000|2020-04-03 20:55:00|69099.6|69061.9|69139.8|69070.8|69166.2|69113.5|69082.5|69013.5|493
1586116800000|2020-04-05 20:00:00|69072.1|68988.1|69042.8|68975.9|69072.1|68988.1|69041.1|68967.6|9
1586117100000|2020-04-05 20:05:00|69039.6|68975.5|69039.1|68967.6|69072.1|68988.1|69038.5|68967.6|8
1586117400000|2020-04-05 20:10:00|69068.4|68984.4|69072.5|68988.5|69072.5|68988.5|69039.5|68967.6|5
1586117700000|2020-04-05 20:15:00|69075.2|68991.2|69067.3|68984.8|69082.1|69017.2|69057.1|68973.1|12
1586118000000|2020-04-05 20:20:00|69059.9|68979.7|69059.9|68979.7|69059.9|68979.7|69059.9|68979.7|1
1586118300000|2020-04-05 20:25:00|69054.3|68970.3|69098.2|69014.2|69098.2|69014.2|69054.3|68970.3|6
1586118600000|2020-04-05 20:30:00|69073.8|68989.8|69098.2|69014.2|69098.2|69014.2|69072.2|68988.2|15
1586118900000|2020-04-05 20:35:00|69118.9|69034.9|69106.2|69022.2|69133|69049|69071.4|68987.4|62
1586119200000|2020-04-05 20:40:00|69098.2|69014.2|69082.4|68998.4|69098.2|69014.2|69070.9|68986.9|12
1586119500000|2020-04-05 20:45:00|69078.9|68994.9|69098.2|69014.2|69098.2|69014.2|69071.5|68987.5|10
1586119800000|2020-04-05 20:50:00|69085.2|69001.2|69098.2|69014.2|69098.2|69014.2|69085.2|69001.2|8
1586120100000|2020-04-05 20:55:00|69071|68987|69108.4|69024.4|69117.4|69033.4|69071|68987|17
1586120400000|2020-04-05 21:00:00|69098.4|69018.9|69097.7|69018.8|69098.4|69018.9|69096.3|69012.3|6
1586120700000|2020-04-05 21:05:00|69097.3|69013.3|69080.6|68996.6|69101|69020.1|69064.2|68980.2|116
1586121000000|2020-04-05 21:10:00|69078.9|68994.9|69082.5|69008.5|69116.7|69042.7|69072.3|68994.4|306
1586121300000|2020-04-05 21:15:00|69086.7|69012.7|69097.5|69023.5|69098.6|69026.2|69080.3|69006.3|121
1586121600000|2020-04-05 21:20:00|69099.3|69025.3|69074.3|69000.3|69107.9|69034.5|69059.9|68985.9|232
1586121900000|2020-04-05 21:25:00|69074.5|69000.5|69060.8|68986.8|69076.4|69002.4|69048.6|68974.6|228
1586122200000|2020-04-05 21:30:00|69048.6|68974.6|69051.3|68977.3|69074.7|69000.7|69045.9|68971.9|202
1586122500000|2020-04-05 21:35:00|69054.1|68980.1|69058.3|68984.3|69063.5|68989.5|69042.8|68968.8|135
1586122800000|2020-04-05 21:40:00|69043.9|68969.9|69055.4|68981.4|69064.6|68990.6|69043.9|68969.9|63
1586123100000|2020-04-05 21:45:00|69053.5|68979.5|69087.3|69013.3|69093.5|69019.5|69051.5|68979.5|234
1586123400000|2020-04-05 21:50:00|69091.4|69017.4|69093|69036.4|69118.5|69044.5|69076.6|69002.6|212
1586123700000|2020-04-05 21:55:00|69093.5|69036.1|69100.7|69031.7|69114.7|69045.7|69088.8|69028.4|165
1586124000000|2020-04-05 22:00:00|69101.6|69032.6|69091.9|69025|69167.1|69098.1|69082.8|69021.1|652
1586124300000|2020-04-05 22:05:00|69090.8|69024.7|69099|69030.7|69150|69082.3|69088.7|69021.2|597
1586124600000|2020-04-05 22:10:00|69100.3|69031.7|69062.8|68993.8|69100.3|69037|69048.7|68985.9|531
1586124900000|2020-04-05 22:15:00|69061|68997|69052.2|68984|69063.2|68997|69030.6|68969.1|654
1586125200000|2020-04-05 22:20:00|69052.3|68983.3|69081|69017.1|69088.4|69020.8|69043|68982.9|498
1586125500000|2020-04-05 22:25:00|69080.3|69016.8|69080.5|69011.5|69095.1|69026.1|69054|68986.9|705
1586125800000|2020-04-05 22:30:00|69080.4|69011.4|69083.4|69015.2|69093|69034.5|69059.9|68995.8|735
1586126100000|2020-04-05 22:35:00|69083.5|69015.4|69080.9|69018.1|69118.4|69055.3|69057.4|68993.8|741
1586126400000|2020-04-05 22:40:00|69078.9|69016.6|69060.6|69011|69083.3|69030.6|69040.1|68989.9|609
1586126700000|2020-04-05 22:45:00|69060.9|69010.8|69053.8|69008.1|69076.2|69029.2|69051.8|69001.2|449
1586127000000|2020-04-05 22:50:00|69053.7|69009.7|69061.9|69017.3|69069.8|69022.3|69047.2|68998.9|457
1586127300000|2020-04-05 22:55:00|69061.6|69017.6|69053.4|69008.1|69068.6|69018.8|69046|68994.9|388
1586127600000|2020-04-05 23:00:00|69054.7|69007|69048.8|69002.3|69063.2|69013|69044.9|68991.8|599
1586127900000|2020-04-05 23:05:00|69053.7|68996.5|69081.8|69022.9|69085.1|69029.3|69052.4|68994.2|592
1586128200000|2020-04-05 23:10:00|69080.6|69023.2|69100.1|69047.4|69111.5|69057.5|69065.5|69006.7|666
1586128500000|2020-04-05 23:15:00|69099.4|69048.1|69084.3|69036|69100.7|69050.1|69080.4|69033.1|686
1586128800000|2020-04-05 23:20:00|69085.1|69035.4|69096.7|69043.8|69096.7|69047.1|69067.5|69021.4|816
1586129100000|2020-04-05 23:25:00|69096.2|69043.7|69083|69035.8|69096.5|69046.2|69075.1|69024.9|749
1586129400000|2020-04-05 23:30:00|69083.9|69035.5|69085.1|69034.8|69100.3|69049.2|69075|69024.8|605
1586129700000|2020-04-05 23:35:00|69087.7|69036.1|69086.2|69037.4|69098|69048.3|69077.7|69027.8|563
1586130000000|2020-04-05 23:40:00|69088.5|69034.4|69092.2|69051.8|69099.8|69059.6|69078.2|69028.2|570
1586130300000|2020-04-05 23:45:00|69093.5|69051.7|69096.9|69055.6|69098.3|69056.3|69075.4|69032.1|667
1586130600000|2020-04-05 23:50:00|69097|69055.7|69122|69079.6|69142.5|69099.6|69089.7|69047.6|742
1586130900000|2020-04-05 23:55:00|69123.5|69078.4|69133.2|69081.6|69137.1|69090.1|69114.6|69073|692
1586131200000|2020-04-06 00:00:00|69132.8|69082.8|69164.6|69116.3|69177.5|69127.5|69094.9|69046.6|920
1586131500000|2020-04-06 00:05:00|69164.7|69115.9|69137.1|69086.2|69174.6|69125.1|69133.5|69084.7|846
1586131800000|2020-04-06 00:10:00|69136.8|69086.3|69121.2|69072.9|69142.6|69095.2|69112.8|69065.3|705
1586132100000|2020-04-06 00:15:00|69120.6|69072.4|69135.6|69089.3|69145|69096.3|69117.4|69069.8|795
1586132400000|2020-04-06 00:20:00|69136|69090.2|69133.7|69082.3|69158.8|69113.1|69132.1|69081.2|743
1586132700000|2020-04-06 00:25:00|69133.6|69081.4|69117.6|69067.8|69144.1|69095.5|69116.6|69067.1|704
1586133000000|2020-04-06 00:30:00|69118.1|69066.6|69082.2|69034.3|69126.7|69075.8|69073.7|69024.7|745
1586133300000|2020-04-06 00:35:00|69082.6|69034.7|69049.7|68999.5|69086.4|69037.1|69046.7|68995.3|848
1586133600000|2020-04-06 00:40:00|69049.9|68999.9|69036.9|68990.3|69080.6|69035.6|69036.7|68984.1|856
1586133900000|2020-04-06 00:45:00|69037.3|68989.8|69052.2|68999.1|69052.7|69002.6|69015.1|68969.4|796
1586134200000|2020-04-06 00:50:00|69052.3|68999.4|69045.9|68993.5|69068.9|69018.1|69029.3|68981.6|847
1586134500000|2020-04-06 00:55:00|69045.8|68991.3|69073.4|69022.5|69084.3|69034.6|69042.2|68991.3|818
1586134800000|2020-04-06 01:00:00|69072.3|69024.4|69058.9|69006|69087.9|69038.8|69050.7|68999|679
1586135100000|2020-04-06 01:05:00|69058.2|69006.1|69069.7|69018|69074|69022.6|69044|68993.3|721
1586135400000|2020-04-06 01:10:00|69070|69018.4|69056.5|69003.4|69072.3|69022.3|69046.4|68998.7|664
1586135700000|2020-04-06 01:15:00|69057.3|69004.2|69057.5|69000.6|69078|69024.3|69049.1|68999.6|746
1586136000000|2020-04-06 01:20:00|69058.4|69001.6|69042.8|68987.2|69065.3|69015|69033|68985.9|550
1586136300000|2020-04-06 01:25:00|69042.6|68986.9|69068|69012.7|69070|69017.8|69026.9|68980|598
1586136600000|2020-04-06 01:30:00|69067.7|69013|69069.9|69021.9|69076.7|69026.6|69055.9|69009.4|611
1586136900000|2020-04-06 01:35:00|69070|69022.4|69056.8|69013.3|69079.7|69030.9|69043.4|68999.7|465
1586137200000|2020-04-06 01:40:00|69055.4|69013.8|69063.9|69029.1|69077.2|69031.5|69050.7|69007.5|481
1586137500000|2020-04-06 01:45:00|69066.7|69030.5|69057.8|69022.3|69077.5|69034|69051|69012.1|473
1586137800000|2020-04-06 01:50:00|69057.3|69022.8|69060.6|69028.4|69062.3|69029|69042.1|69000|475
1586138100000|2020-04-06 01:55:00|69061.8|69029|69058.8|69008.7|69074.7|69029|69048.3|69006.1|415
1586138400000|2020-04-06 02:00:00|69058|69009.1|69051.8|69008.2|69075.2|69027.5|69047.4|69003.3|533
1586138700000|2020-04-06 02:05:00|69050.1|69004.3|69066.3|69018.1|69071|69024.5|69044.9|69000.7|405
1586139000000|2020-04-06 02:10:00|69065.4|69018.8|69078.3|69029.4|69089.3|69038.3|69057.6|69016|493
1586139300000|2020-04-06 02:15:00|69078.4|69029.5|69086.6|69036.1|69090|69040.6|69074.6|69027|521
1586139600000|2020-04-06 02:20:00|69086.1|69035.7|69093.9|69039.3|69096.3|69044.6|69074.6|69029.1|541
1586139900000|2020-04-06 02:25:00|69088.4|69043.5|69080.9|69041.7|69099.9|69052.7|69079.9|69035|567
1586140200000|2020-04-06 02:30:00|69088.6|69038.2|69081.8|69025.9|69093.4|69043|69072.9|69024.9|570
1586140500000|2020-04-06 02:35:00|69079.9|69026.1|69074.7|69029.1|69093.3|69041.2|69074.5|69025.7|542
1586140800000|2020-04-06 02:40:00|69075.5|69029.5|69099.5|69048.3|69110|69059.4|69075.4|69028|523
1586141100000|2020-04-06 02:45:00|69110.8|69050.2|69115.9|69063.7|69133.1|69081.3|69092.7|69043.2|630
1586141400000|2020-04-06 02:50:00|69115.8|69063.4|69107.9|69046.4|69120|69069.3|69090.7|69043.4|585
1586141700000|2020-04-06 02:55:00|69108.1|69045.9|69087.8|69039.2|69108.7|69057.7|69080.6|69033.1|552
1586142000000|2020-04-06 03:00:00|69089|69039.3|69092.4|69040.6|69097|69045.7|69071.8|69025.9|588
1586142300000|2020-04-06 03:05:00|69094.4|69040.5|69089.3|69036.4|69101|69050.2|69081.2|69032.8|562
1586142600000|2020-04-06 03:10:00|69089.5|69036.3|69084.2|69037|69094|69044.6|69072.4|69024.4|558
1586142900000|2020-04-06 03:15:00|69085.9|69035.7|69068.8|69025.8|69086.8|69037.2|69060.9|69013.3|486
1586143200000|2020-04-06 03:20:00|69068.5|69026|69064|69016|69074|69028.4|69059.1|69011.6|352
1586143500000|2020-04-06 03:25:00|69063.9|69015.9|69065.1|69017.4|69070.4|69024.4|69054.7|69009.9|326
1586143800000|2020-04-06 03:30:00|69065|69017.3|69053.7|69001.9|69074.3|69025.5|69042.7|69000.1|365
1586144100000|2020-04-06 03:35:00|69054.4|69001.3|69050|68999|69054.4|69007.8|69024.8|68975.8|371
1586144400000|2020-04-06 03:40:00|69050.7|68998.3|69055.7|69013.6|69068.9|69019.3|69040|68996|386
1586144700000|2020-04-06 03:45:00|69058|69015.7|69045|69015|69064|69022.2|69038.9|69001.9|372
1586145000000|2020-04-06 03:50:00|69048.9|69010.6|69047.7|69013.3|69059.8|69022|69043.9|69002.3|423
1586145300000|2020-04-06 03:55:00|69048.8|69012|69070.6|69023.5|69076.2|69036|69048.7|69011.8|450
1586145600000|2020-04-06 04:00:00|69073.9|69023.4|69064|69013|69074.2|69027.3|69052.2|69008.2|444
1586145900000|2020-04-06 04:05:00|69062.7|69013.1|69052|69009.6|69065|69018.6|69047.9|69007|327
1586146200000|2020-04-06 04:10:00|69052.4|69009.5|69045.5|68997.9|69065.1|69016.1|69032|68992|373
1586146500000|2020-04-06 04:15:00|69042.1|69000.6|69040.5|68993.7|69051.4|69005.7|69030.6|68991|298
1586146800000|2020-04-06 04:20:00|69040.4|68993.6|69026.5|68980.9|69043.2|68999.6|69008.8|68971.4|459
1586147100000|2020-04-06 04:25:00|69029.2|68979.6|69035.8|68999.6|69043.6|69005.9|69015.6|68979.2|302
1586147400000|2020-04-06 04:30:00|69040.7|68995.3|69072.3|69026.4|69078|69027.9|69032.8|68992.1|398
1586147700000|2020-04-06 04:35:00|69074|69026.7|69093.1|69047.7|69096.3|69047.7|69065.5|69022.7|544
1586148000000|2020-04-06 04:40:00|69096.3|69047.1|69078.5|69031.9|69103|69052.4|69071.8|69029.4|584
1586148300000|2020-04-06 04:45:00|69075.2|69032.1|69067.9|69028.3|69081|69032.1|69060.7|69020.6|574
1586148600000|2020-04-06 04:50:00|69068.9|69026.2|69057.9|69020.8|69093.9|69044.3|69051.7|69013.1|579
1586148900000|2020-04-06 04:55:00|69057.7|69020.4|69065|69027.1|69081|69036|69057.4|69017.5|632
1586149200000|2020-04-06 05:00:00|69065.4|69026.9|69068.8|69037.5|69088.3|69058.2|69065.4|69025.7|782
1586149500000|2020-04-06 05:05:00|69068.7|69037.2|69060.6|69031|69072|69041.1|69048.2|69018.2|781
1586149800000|2020-04-06 05:10:00|69060.5|69031.1|69033.1|69005.6|69065.5|69038.1|69022.6|68997.8|868
1586150100000|2020-04-06 05:15:00|69030.4|69006|69002.7|68982.3|69041.3|69014.7|69001|68977.1|839
1586150400000|2020-04-06 05:20:00|69004.5|68982.6|68984.2|68962.9|69007.1|68985.2|68978.2|68957.4|933
1586150700000|2020-04-06 05:25:00|68984.4|68962.5|68992.8|68971.3|68998.4|68977.1|68974.4|68954.1|821
1586151000000|2020-04-06 05:30:00|68993|68971.1|68990.8|68970.8|69007.8|68985.9|68984.2|68962.2|708
1586151300000|2020-04-06 05:35:00|68990.7|68970.7|68999.6|68978.3|69010|68988.3|68990.7|68970.3|773
1586151600000|2020-04-06 05:40:00|68999.9|68977.6|68948.9|68928|69000.6|68979.6|68938.8|68918.7|868
1586151900000|2020-04-06 05:45:00|68949.5|68927.8|68964.9|68944.9|68969.8|68949.2|68935.2|68915.2|952
1586152200000|2020-04-06 05:50:00|68969.2|68945.9|68984.2|68964.2|69010.2|68987.2|68966.3|68945.9|848
1586152500000|2020-04-06 05:55:00|68984.1|68964.1|69000.4|68949|69002.2|68976.1|68971.9|68943|767
1586152800000|2020-04-06 06:00:00|68998.6|68947.2|69023.7|68998.3|69032.5|69000|68995.6|68936.7|771
1586153100000|2020-04-06 06:05:00|69023.6|68997.9|69001.5|68981.2|69025.3|69005.3|68995.8|68974.8|890
1586153400000|2020-04-06 06:10:00|69000.8|68980.8|69056.4|69036.4|69061|69041|68994.3|68974.3|890
1586153700000|2020-04-06 06:15:00|69058.1|69038.1|69049.9|69029.9|69070.3|69050.3|69027.2|69007.2|924
1586154000000|2020-04-06 06:20:00|69050.1|69030.1|69017.3|68997.3|69066|69046|69015.9|68995.9|895
1586154300000|2020-04-06 06:25:00|69018.5|68998.5|69034|69014|69039.7|69019.7|69005.3|68985.3|844
1586154600000|2020-04-06 06:30:00|69034.8|69014.8|69044.9|69024.9|69056.9|69036.9|69032.5|69012.5|687
1586154900000|2020-04-06 06:35:00|69045|69025|69008.8|68988.8|69045.1|69025.1|69007.2|68987.2|765
1586155200000|2020-04-06 06:40:00|69008.9|68988.9|69054.7|69034.7|69055.1|69035.1|68994.5|68974.5|788
1586155500000|2020-04-06 06:45:00|69054.9|69034.9|69056.1|69036.1|69061.4|69041.4|69025|69005|705
1586155800000|2020-04-06 06:50:00|69052|69032|69084.3|69064.3|69098.6|69078.6|69035.7|69015.7|782
1586156100000|2020-04-06 06:55:00|69084.4|69064.4|69093.6|69073.6|69096.6|69076.6|69071|69051|851
1586156400000|2020-04-06 07:00:00|69094.1|69074.1|69081.7|69061.7|69113.8|69093.8|69071.5|69051.5|910
1586156700000|2020-04-06 07:05:00|69081.6|69061.6|69073.2|69053.2|69104.2|69084.2|69047.6|69027.6|866
1586157000000|2020-04-06 07:10:00|69072.6|69052.6|69058|69038|69079.2|69059.2|69031|69011|837
1586157300000|2020-04-06 07:15:00|69056.3|69036.3|69046|69026|69063.5|69043.5|69035.3|69015.3|815
1586157600000|2020-04-06 07:20:00|69046.1|69026.1|69076.9|69056.9|69083.6|69063.6|69035.2|69015.3|849
1586157900000|2020-04-06 07:25:00|69076.8|69056.8|69042.4|69022.4|69076.8|69056.8|69032.7|69012.7|852
1586158200000|2020-04-06 07:30:00|69042.6|69022.6|69053.4|69033.4|69064.1|69044.1|69030.6|69010.6|830
1586158500000|2020-04-06 07:35:00|69053.5|69033.5|69061.1|69041.1|69078|69058|69044.4|69024.4|853
1586158800000|2020-04-06 07:40:00|69060.8|69040.8|69048|69028|69072.4|69055|69044|69024|812
1586159100000|2020-04-06 07:45:00|69048.4|69028.4|68998.5|68978.5|69055.4|69035.4|68977.2|68957.2|953
1586159400000|2020-04-06 07:50:00|68999.3|68979.3|68996|68976|69011.2|68992.1|68965.2|68945.2|964
1586159700000|2020-04-06 07:55:00|68996.1|68976.1|69051|69031|69051.6|69031.6|68993.9|68973.9|885
1586160000000|2020-04-06 08:00:00|69050.5|69030.5|69086.1|69066.1|69106.6|69089.3|69050.2|69030.2|956
1586160300000|2020-04-06 08:05:00|69086.2|69066.2|69095.5|69080.5|69114.6|69094.6|69080.8|69060.8|897
1586160600000|2020-04-06 08:10:00|69095.4|69080.4|69095.2|69075.2|69135.7|69115.7|69083.3|69065|926
1586160900000|2020-04-06 08:15:00|69095.8|69075.8|69086.9|69066.9|69120.7|69100.7|69082.3|69062.5|897
1586161200000|2020-04-06 08:20:00|69086.8|69066.8|69124.4|69104.4|69129.4|69109.5|69086.3|69066.3|850
1586161500000|2020-04-06 08:25:00|69125.8|69105.8|69105.3|69085.3|69126.3|69106.3|69084.2|69064.2|804
1586161800000|2020-04-06 08:30:00|69103.9|69083.9|69192.6|69172.6|69213|69193|69098.8|69078.8|907
1586162100000|2020-04-06 08:35:00|69193.1|69173.1|69232.7|69212.7|69243.4|69223.4|69191.5|69171.5|947
1586162400000|2020-04-06 08:40:00|69232.8|69212.8|69233.6|69213.6|69246.4|69226.4|69219.8|69199.8|829
1586162700000|2020-04-06 08:45:00|69233.5|69213.5|69234.8|69214.8|69270.7|69250.7|69219.2|69201.4|891
1586163000000|2020-04-06 08:50:00|69234.7|69214.7|69259.8|69239.8|69264.1|69244.1|69223.1|69203.1|914
1586163300000|2020-04-06 08:55:00|69259.7|69239.7|69206.4|69191.4|69259.7|69239.7|69203.2|69186.2|891
1586163600000|2020-04-06 09:00:00|69205.8|69190.8|69180.1|69160.1|69230.1|69210.7|69174|69157.1|964
1586163900000|2020-04-06 09:05:00|69180.5|69160.5|69181.8|69161.8|69201.1|69182.8|69154.8|69136.6|936
1586164200000|2020-04-06 09:10:00|69181.7|69161.7|69170.7|69150.7|69191.5|69172.2|69163.5|69146.8|783
1586164500000|2020-04-06 09:15:00|69170.6|69150.6|69163.1|69148.1|69175.1|69155.1|69146.5|69128.6|826
1586164800000|2020-04-06 09:20:00|69162.9|69147.9|69156.5|69136.5|69189.6|69171.9|69148.3|69130|833
1586165100000|2020-04-06 09:25:00|69156.3|69136.3|69175.9|69155.9|69185.8|69166.1|69139.5|69121.1|841
1586165400000|2020-04-06 09:30:00|69175.8|69155.8|69157.6|69137.6|69181.3|69162.6|69149.5|69129.5|788
1586165700000|2020-04-06 09:35:00|69157.4|69137.4|69142.4|69122.4|69179.4|69162.4|69130.4|69111|845
1586166000000|2020-04-06 09:40:00|69142.2|69122.2|69110.4|69095.4|69156.1|69136.1|69110.4|69091.8|873
1586166300000|2020-04-06 09:45:00|69110|69095|69127.3|69107.3|69135.2|69115.2|69107.2|69088.5|809
1586166600000|2020-04-06 09:50:00|69127.5|69107.5|69097.2|69077.2|69127.6|69107.6|69090.9|69070.9|777
1586166900000|2020-04-06 09:55:00|69097|69077|69087.2|69067.2|69118.5|69098.5|69079.5|69059.5|800
1586167200000|2020-04-06 10:00:00|69087.1|69067.1|69072.8|69052.8|69087.3|69067.3|69047.6|69027.6|782
1586167500000|2020-04-06 10:05:00|69073.1|69053.1|69061.9|69041.9|69078.9|69058.9|69056.6|69037.7|783
1586167800000|2020-04-06 10:10:00|69062.3|69042.3|69068.2|69048.2|69089|69069.8|69059.5|69042|771
1586168100000|2020-04-06 10:15:00|69068.1|69048.1|69089.7|69069.7|69110.8|69092.7|69068.1|69048.1|822
1586168400000|2020-04-06 10:20:00|69089.6|69069.6|69118.3|69098.3|69121|69101|69084.6|69064.6|921
1586168700000|2020-04-06 10:25:00|69118.4|69098.4|69131.3|69111.3|69134.4|69114.4|69103.9|69083.9|853
1586169000000|2020-04-06 10:30:00|69131.1|69111.1|69103.2|69083.2|69131.2|69111.2|69089.8|69069.8|796
1586169300000|2020-04-06 10:35:00|69103.1|69083.1|69119.6|69099.6|69134.7|69114.7|69100.9|69080.9|748
1586169600000|2020-04-06 10:40:00|69119|69099|69109.6|69089.6|69127.2|69107.2|69106.7|69086.7|784
1586169900000|2020-04-06 10:45:00|69109.7|69089.7|69129.9|69109.9|69145.2|69125.2|69107.7|69087.7|695
1586170200000|2020-04-06 10:50:00|69130|69110|69151.1|69131.1|69152|69132|69115.8|69095.8|715
1586170500000|2020-04-06 10:55:00|69150.9|69130.9|69150.5|69130.5|69156.2|69136.2|69139.4|69119.4|812
1586170800000|2020-04-06 11:00:00|69148.3|69128.3|69150.4|69130.4|69150.4|69130.4|69134|69114|840
1586171100000|2020-04-06 11:05:00|69148.2|69128.2|69154.7|69134.7|69164.5|69144.5|69140.7|69120.7|746
1586171400000|2020-04-06 11:10:00|69155|69135|69131|69111|69160.6|69140.6|69129.9|69109.9|707
1586171700000|2020-04-06 11:15:00|69131.5|69111.5|69096.2|69076.2|69138.7|69118.7|69065.9|69045.9|824
1586172000000|2020-04-06 11:20:00|69096.5|69076.5|69095.5|69075.5|69107.2|69087.2|69081.5|69061.5|817
1586172300000|2020-04-06 11:25:00|69095.6|69075.6|69132.8|69112.8|69146.1|69126.1|69079.3|69059.3|847
1586172600000|2020-04-06 11:30:00|69132.7|69112.7|69171.2|69151.2|69203.1|69183.1|69129.3|69109.3|890
1586172900000|2020-04-06 11:35:00|69171.3|69151.3|69154.7|69139.7|69189.7|69171.5|69142.1|69123.2|896
1586173200000|2020-04-06 11:40:00|69154.8|69139.8|69176.4|69156.4|69188.6|69168.6|69152.1|69132.1|836
1586173500000|2020-04-06 11:45:00|69176.9|69156.9|69185.9|69165.9|69204|69184|69171.4|69152.5|924
1586173800000|2020-04-06 11:50:00|69186.3|69166.3|69223.9|69203.9|69225.7|69205.7|69182.4|69162.4|885
1586174100000|2020-04-06 11:55:00|69223.2|69203.2|69154.3|69134.3|69223.2|69203.2|69139.5|69121.8|894
1586174400000|2020-04-06 12:00:00|69155.1|69135.1|69121.6|69101.6|69160.9|69140.9|69117.7|69097.7|963
1586174700000|2020-04-06 12:05:00|69122|69102|69145.4|69125.4|69146.6|69126.6|69102.3|69082.3|843
1586175000000|2020-04-06 12:10:00|69145.8|69125.8|69198.8|69183.8|69203.6|69185.2|69145.2|69125.2|950
1586175300000|2020-04-06 12:15:00|69200.8|69180.8|69199.5|69179.5|69202.6|69185.1|69177.6|69159.7|853
1586175600000|2020-04-06 12:20:00|69199.7|69179.7|69213|69193|69223.2|69203.3|69193.9|69175.9|862
1586175900000|2020-04-06 12:25:00|69213.2|69193.2|69221.1|69201.1|69228.5|69210.5|69200.6|69180.6|823
1586176200000|2020-04-06 12:30:00|69221.3|69201.3|69234.3|69214.3|69242.7|69223.5|69214|69196|842
1586176500000|2020-04-06 12:35:00|69233.8|69213.8|69240.9|69225.9|69248.7|69231.2|69217.7|69201.7|830
1586176800000|2020-04-06 12:40:00|69242.2|69227.2|69237.6|69222.6|69245|69227.9|69213.1|69196.2|816
1586177100000|2020-04-06 12:45:00|69237.3|69222.3|69213|69198|69272.4|69256.3|69201.3|69183.2|879
1586177400000|2020-04-06 12:50:00|69212.9|69197.9|69200.4|69185.4|69233.4|69214.7|69200.4|69184|810
1586177700000|2020-04-06 12:55:00|69200.7|69185.7|69195.7|69175.7|69220|69200|69180.4|69162.5|951
1586178000000|2020-04-06 13:00:00|69194.7|69179.7|69197.1|69177.1|69240.9|69221.3|69190.7|69171.1|883
1586178300000|2020-04-06 13:05:00|69196.9|69176.9|69202|69182|69204.6|69184.6|69175.8|69157.8|859
1586178600000|2020-04-06 13:10:00|69201.9|69181.9|69233.7|69213.7|69236.2|69216.2|69178.2|69158.2|891
1586178900000|2020-04-06 13:15:00|69233.4|69213.4|69226.1|69206.1|69233.5|69213.5|69212|69192|787
1586179200000|2020-04-06 13:20:00|69226.3|69206.3|69263.4|69243.4|69264.4|69244.4|69219.8|69199.8|786
1586179500000|2020-04-06 13:25:00|69264|69244|69279.2|69259.2|69286.6|69266.6|69261.1|69242.3|754
1586179800000|2020-04-06 13:30:00|69279.1|69259.1|69282.2|69262.2|69290.9|69273|69258.3|69238.4|832
1586180100000|2020-04-06 13:35:00|69281.8|69261.8|69291.1|69271.1|69348.6|69328.6|69281.3|69261.3|959
1586180400000|2020-04-06 13:40:00|69290.9|69270.9|69282.7|69262.7|69301.5|69281.5|69262.3|69242.3|817
1586180700000|2020-04-06 13:45:00|69282.8|69262.8|69177|69157|69282.8|69262.8|69159.5|69139.5|1005
1586181000000|2020-04-06 13:50:00|69177.1|69157.1|69151.5|69131.5|69181.5|69161.5|69128.8|69108.8|957
1586181300000|2020-04-06 13:55:00|69151.4|69131.4|69124.5|69104.5|69200.8|69180.8|69124.5|69104.5|926
1586181600000|2020-04-06 14:00:00|69126|69106|69168.8|69148.8|69176.8|69156.8|69126|69106|944
1586181900000|2020-04-06 14:05:00|69171.1|69151.1|69205.2|69185.2|69209|69189|69163.4|69143.4|923
1586182200000|2020-04-06 14:10:00|69205.3|69185.3|69088|69068|69210.5|69190.5|69083.8|69063.8|989
1586182500000|2020-04-06 14:15:00|69088.1|69068.1|69103.3|69083.3|69125.6|69107.2|69086.4|69066.4|927
1586182800000|2020-04-06 14:20:00|69103.4|69083.4|69146.2|69126.2|69146.5|69126.5|69082.1|69062.1|921
1586183100000|2020-04-06 14:25:00|69145.9|69125.9|69164.4|69144.4|69178|69158|69134.9|69114.9|797
1586183400000|2020-04-06 14:30:00|69163.6|69143.6|69151.7|69131.7|69172.3|69152.3|69139.2|69119.2|839
1586183700000|2020-04-06 14:35:00|69151.9|69131.9|69178.5|69158.5|69183.8|69163.8|69134.3|69114.3|897
1586184000000|2020-04-06 14:40:00|69178.6|69158.6|69210.2|69190.2|69214|69194|69167|69147|891
1586184300000|2020-04-06 14:45:00|69210.1|69190.1|69210.6|69190.6|69241.5|69221.5|69206.4|69186.4|915
1586184600000|2020-04-06 14:50:00|69209.4|69189.4|69196.6|69176.6|69238.5|69218.5|69195.2|69175.2|922
1586184900000|2020-04-06 14:55:00|69194|69174|69234.5|69214.5|69277.6|69257.6|69193.7|69173.7|1064
1586185200000|2020-04-06 15:00:00|69230.6|69210.6|69152.6|69132.6|69242.5|69222.6|69144.1|69124.1|991
1586185500000|2020-04-06 15:05:00|69152.7|69132.7|69151.4|69124.9|69166.1|69141.4|69124.9|69104.9|906
1586185800000|2020-04-06 15:10:00|69150|69126|69114.5|69091.6|69153.4|69127.6|69099.8|69076|929
1586186100000|2020-04-06 15:15:00|69119.8|69094.9|69098.1|69078.1|69129.9|69109.9|69084.8|69060.3|877
1586186400000|2020-04-06 15:20:00|69098.2|69078.2|69056.2|69036.2|69114.3|69094.3|69047.2|69027.2|789
1586186700000|2020-04-06 15:25:00|69056|69036|69061|69040.5|69063.4|69043|69033.8|69013.8|909
1586187000000|2020-04-06 15:30:00|69061.3|69041.3|69074.6|69053.4|69080.9|69058.7|69041.4|69019.4|894
1586187300000|2020-04-06 15:35:00|69075.3|69053|69079.3|69056.9|69086.5|69060.6|69047|69023.1|853
1586187600000|2020-04-06 15:40:00|69079.2|69056.8|69097.3|69077.1|69110.1|69088.5|69075.8|69053.7|821
1586187900000|2020-04-06 15:45:00|69097.4|69077.4|69074.5|69053.8|69107.7|69084.2|69065.3|69040.7|893
1586188200000|2020-04-06 15:50:00|69074.9|69051.9|69061.4|69036.7|69081|69058.5|69046|69023|852
1586188500000|2020-04-06 15:55:00|69061.3|69036.5|69107.6|69087.6|69121.8|69101.8|69059.5|69036|924
1586188800000|2020-04-06 16:00:00|69107.4|69087.4|69103.2|69083.2|69134.2|69114.2|69099.2|69079.6|842
1586189100000|2020-04-06 16:05:00|69103.5|69083.5|69126.2|69106.2|69134.8|69116.9|69099.4|69079.4|845
1586189400000|2020-04-06 16:10:00|69126|69106|69153.5|69133.5|69185.7|69165.7|69123|69104.8|855
1586189700000|2020-04-06 16:15:00|69155.6|69135.6|69146.1|69126.1|69163.3|69143.3|69122.9|69102.9|809
1586190000000|2020-04-06 16:20:00|69146.2|69126.2|69162.7|69142.7|69172.5|69152.5|69139.6|69119.6|762
1586190300000|2020-04-06 16:25:00|69162.6|69142.6|69118.6|69098.6|69162.9|69142.9|69118.6|69098.6|785
1586190600000|2020-04-06 16:30:00|69118.1|69098.1|69145.3|69125.3|69164.7|69144.7|69115.8|69095.8|773
1586190900000|2020-04-06 16:35:00|69143.6|69123.6|69159.9|69139.9|69160.4|69140.4|69126.8|69106.8|717
1586191200000|2020-04-06 16:40:00|69159.8|69139.8|69164.2|69144.2|69166.6|69146.6|69137.7|69117.7|651
1586191500000|2020-04-06 16:45:00|69164.4|69144.4|69143.7|69123.7|69167.1|69147.1|69122.1|69102.1|845
1586191800000|2020-04-06 16:50:00|69144.3|69124.3|69160.1|69140.1|69170.4|69150.4|69138.3|69118.3|737
1586192100000|2020-04-06 16:55:00|69158.2|69138.2|69139.3|69119.3|69158.2|69138.2|69133.1|69113.1|824
1586192400000|2020-04-06 17:00:00|69138.8|69118.8|69121.4|69101.4|69145.5|69125.5|69117.1|69097.1|885
1586192700000|2020-04-06 17:05:00|69119.5|69099.5|69149.4|69129.4|69149.4|69129.4|69118.9|69098.9|745
1586193000000|2020-04-06 17:10:00|69148.3|69128.3|69154.4|69134.4|69159.7|69139.7|69141.3|69121.3|735
1586193300000|2020-04-06 17:15:00|69154.3|69134.3|69156.3|69136.3|69166.8|69146.8|69148.2|69128.2|719
1586193600000|2020-04-06 17:20:00|69156.2|69136.2|69170.7|69150.7|69175.9|69155.9|69156.2|69136.2|692
1586193900000|2020-04-06 17:25:00|69170.8|69150.8|69205.6|69185.6|69206|69186|69169.9|69149.9|702
1586194200000|2020-04-06 17:30:00|69205.5|69185.5|69208.8|69188.8|69225.9|69205.9|69191.1|69171.1|744
1586194500000|2020-04-06 17:35:00|69208.9|69188.9|69222.8|69202.8|69225.7|69205.7|69203|69183|634
1586194800000|2020-04-06 17:40:00|69222.5|69202.5|69189.5|69169.5|69223|69203|69184.1|69164.1|688
1586195100000|2020-04-06 17:45:00|69189.3|69169.3|69172.6|69152.6|69196.4|69176.4|69166.1|69146.1|677
1586195400000|2020-04-06 17:50:00|69173.1|69153.1|69152.8|69132.8|69174.4|69154.4|69149|69129|635
1586195700000|2020-04-06 17:55:00|69152.6|69132.6|69153.3|69133.3|69155.3|69135.3|69138.5|69118.5|764
1586196000000|2020-04-06 18:00:00|69154.7|69134.7|69168.1|69143.2|69170.4|69147.9|69148.6|69127|733
1586196300000|2020-04-06 18:05:00|69167.6|69143|69166.5|69143|69168.2|69146.6|69149.2|69125.9|618
1586196600000|2020-04-06 18:10:00|69166.7|69143.1|69158|69135|69168.7|69146.4|69132.2|69109.3|707
1586196900000|2020-04-06 18:15:00|69157.5|69135.6|69153.9|69133|69172|69151.4|69150.9|69128.6|771
1586197200000|2020-04-06 18:20:00|69155.3|69131.6|69132.5|69112.1|69159.4|69137.7|69124.7|69102.4|793
1586197500000|2020-04-06 18:25:00|69132.6|69112.2|69163.7|69140.4|69166.6|69145.2|69132.6|69111.5|775
1586197800000|2020-04-06 18:30:00|69164.3|69140.2|69147.5|69124.6|69164.5|69142.1|69141.3|69118.7|723
1586198100000|2020-04-06 18:35:00|69146.7|69123.9|69152.7|69128.9|69159.9|69137.2|69141.6|69119|687
1586198400000|2020-04-06 18:40:00|69151.5|69129.9|69146|69125.8|69166.6|69145.6|69141.2|69117.7|710
1586198700000|2020-04-06 18:45:00|69146.6|69126|69140.7|69118.5|69160.7|69137.6|69138.7|69116.3|742
1586199000000|2020-04-06 18:50:00|69140.6|69118.2|69152.7|69130|69159|69138|69139|69117.9|778
1586199300000|2020-04-06 18:55:00|69151.8|69128.9|69170|69145|69172.4|69148.6|69133.5|69109.5|953
1586199600000|2020-04-06 19:00:00|69170.5|69146.4|69174.4|69149.2|69178.1|69152.8|69153.9|69128.5|812
1586199900000|2020-04-06 19:05:00|69174.3|69148.7|69178.8|69150.5|69181.8|69156.1|69162.5|69134.9|737
1586200200000|2020-04-06 19:10:00|69178.4|69150.3|69214.4|69191.2|69257.6|69231.9|69178.3|69149.9|981
1586200500000|2020-04-06 19:15:00|69215.1|69191.7|69229.8|69204.7|69254.6|69230.2|69210|69185.6|1004
1586200800000|2020-04-06 19:20:00|69229.9|69204.6|69213.3|69188.8|69252.3|69228.5|69212.7|69186.7|959
1586201100000|2020-04-06 19:25:00|69213.8|69188.7|69201.6|69175.7|69218.5|69190.9|69190.2|69164.7|916
1586201400000|2020-04-06 19:30:00|69201.3|69176.2|69197.7|69169.7|69223.9|69197.3|69189.9|69162.7|877
1586201700000|2020-04-06 19:35:00|69198|69170.3|69194.7|69167.4|69204.4|69177.8|69173|69144.4|922
1586202000000|2020-04-06 19:40:00|69193.8|69167.1|69219.2|69193.4|69221.7|69195.6|69184.6|69157.6|967
1586202300000|2020-04-06 19:45:00|69221.2|69194|69217.9|69191.8|69239.9|69213.4|69215.7|69190|943
1586202600000|2020-04-06 19:50:00|69217.6|69191.4|69184.7|69158.3|69220.4|69194|69181|69156.6|1013
1586202900000|2020-04-06 19:55:00|69184.2|69157.8|69139.1|69119.1|69204.3|69182.5|69136.2|69117.6|917
1586203200000|2020-04-06 20:00:00|69139.2|69119.2|69136.1|69116.1|69149.1|69129.1|69132.8|69112.8|666
1586203500000|2020-04-06 20:05:00|69136.6|69116.6|69141|69121|69150.4|69130.4|69133.8|69113.8|510
1586203800000|2020-04-06 20:10:00|69141.1|69121.1|69155.4|69131.6|69175.4|69148.8|69128.7|69108.7|537
1586204100000|2020-04-06 20:15:00|69156.3|69130.6|69161.3|69134|69171.5|69146.2|69152.1|69123.2|595
1586204400000|2020-04-06 20:20:00|69161.8|69134.6|69173.8|69142.6|69174.8|69143.2|69146.2|69115.1|604
1586204700000|2020-04-06 20:25:00|69173.5|69142|69168.2|69139.4|69183.1|69149.5|69162.8|69133.1|498
1586205000000|2020-04-06 20:30:00|69167.8|69139.5|69174.8|69143.6|69175.9|69144.6|69160.7|69130.7|450
1586205300000|2020-04-06 20:35:00|69175.2|69143.5|69185.2|69151.8|69191.4|69158|69173.8|69143.1|392
1586205600000|2020-04-06 20:40:00|69183.9|69152.6|69186.4|69149.5|69189.3|69156.2|69176.4|69144.9|460
1586205900000|2020-04-06 20:45:00|69185|69151.7|69184.7|69151.3|69188.6|69154.2|69174.1|69145.7|485
1586206200000|2020-04-06 20:50:00|69184.8|69151.4|69196.4|69168.9|69207.1|69174.5|69176.9|69147.6|567
1586206500000|2020-04-06 20:55:00|69194.3|69169|69184.8|69157.9|69204.1|69173.9|69178|69137.4|542
1586206800000|2020-04-06 21:00:00|69184.7|69157.8|69188.1|69144.9|69190.2|69157.8|69178.1|69143.6|21
1586207100000|2020-04-06 21:05:00|69177.9|69142.1|69196|69129.5|69227.9|69158.9|69172|69110.1|193
1586207400000|2020-04-06 21:10:00|69197.4|69131|69190.3|69124.9|69206.9|69139.2|69167.2|69123|177
1586207700000|2020-04-06 21:15:00|69188.3|69125|69173.3|69133.9|69202|69137.2|69166.9|69120.9|149
1586208000000|2020-04-06 21:20:00|69173.6|69134.3|69173.8|69134|69204.7|69139.2|69164.2|69116.8|233
1586208300000|2020-04-06 21:25:00|69171.7|69132|69192.3|69124.1|69201.3|69150|69161.2|69123.6|253
1586208600000|2020-04-06 21:30:00|69186.9|69126.4|69180.5|69123.6|69198.2|69147.2|69167.4|69118.3|289
1586208900000|2020-04-06 21:35:00|69177.4|69124.3|69167.8|69117.5|69187.4|69137.5|69163.6|69108.5|246
1586209200000|2020-04-06 21:40:00|69170.6|69114.7|69177.4|69111|69180.7|69126.9|69161.1|69105.9|165
1586209500000|2020-04-06 21:45:00|69178.1|69109.8|69175.8|69124.8|69182.7|69126.9|69163|69108.4|241
1586209800000|2020-04-06 21:50:00|69178.1|69126|69181.1|69112.5|69189.1|69128.4|69168.9|69109.9|273
1586210100000|2020-04-06 21:55:00|69181|69114.5|69183.8|69134.4|69191.3|69140.3|69170.2|69111|338
1586210400000|2020-04-06 22:00:00|69172.2|69123.9|69184.9|69149.7|69198.8|69159.3|69168.3|69112.6|426
1586210700000|2020-04-06 22:05:00|69194.2|69143.9|69190.8|69150.8|69201.9|69159|69176.9|69140.9|287
1586211000000|2020-04-06 22:10:00|69191.7|69150|69200|69177.1|69213|69177.9|69181.7|69144|369
1586211300000|2020-04-06 22:15:00|69199|69177.7|69209.9|69178.8|69211.9|69185.4|69192.7|69160.7|392
1586211600000|2020-04-06 22:20:00|69213.6|69187.7|69222.4|69197.3|69238.2|69206.7|69213.6|69181.5|761
1586211900000|2020-04-06 22:25:00|69222.3|69197.4|69230.3|69206.1|69236.1|69212.2|69207.5|69184.4|486
1586212200000|2020-04-06 22:30:00|69229.6|69205.9|69209.7|69186.3|69229.8|69205.9|69191.9|69165.9|615
1586212500000|2020-04-06 22:35:00|69210.3|69185.3|69218.2|69193.3|69229|69201|69207.1|69182.1|511
1586212800000|2020-04-06 22:40:00|69217.6|69193.8|69207.6|69183.3|69218.9|69194.7|69187.8|69164.4|605
1586213100000|2020-04-06 22:45:00|69207.2|69182.2|69203.8|69178.3|69207.4|69183|69192.4|69167.3|560
1586213400000|2020-04-06 22:50:00|69204.1|69177.7|69203.8|69181.2|69217.7|69184|69195.5|69173.3|639
1586213700000|2020-04-06 22:55:00|69204.6|69180.4|69226.2|69205.4|69235.3|69212|69200.9|69177.9|647
1586214000000|2020-04-06 23:00:00|69227.1|69204.3|69209.4|69183.1|69242.8|69205.8|69202.9|69180|692
1586214300000|2020-04-06 23:05:00|69208.4|69183.9|69198.6|69178.6|69217.4|69191.2|69195.8|69172.8|532
1586214600000|2020-04-06 23:10:00|69199.7|69176.3|69194|69167.6|69211.1|69186|69189.7|69165.7|532
1586214900000|2020-04-06 23:15:00|69191.6|69167.7|69170.8|69148.8|69193.9|69170.5|69163.9|69142.7|528
1586215200000|2020-04-06 23:20:00|69171.9|69148.5|69169.5|69146|69177.5|69155.1|69155.3|69132|613
1586215500000|2020-04-06 23:25:00|69169.3|69146.1|69174.4|69148.8|69179.7|69156.6|69167.1|69142.7|504
1586215800000|2020-04-06 23:30:00|69173.7|69150|69159.8|69134.7|69177.3|69154.8|69155.3|69131.4|580
1586216100000|2020-04-06 23:35:00|69159.2|69135.1|69156.4|69133.5|69166.1|69142.7|69154.1|69129.1|544
1586216400000|2020-04-06 23:40:00|69156|69133.9|69139.1|69118.3|69157.2|69135|69135.3|69115.3|584
1586216700000|2020-04-06 23:45:00|69138.7|69118.7|69131.3|69110.9|69149.4|69128.2|69125.8|69105.8|699
1586217000000|2020-04-06 23:50:00|69131.4|69110.8|69135.3|69113.3|69140.9|69120.8|69127.6|69107.2|551
1586217300000|2020-04-06 23:55:00|69134.9|69112.9|69137.4|69116.1|69139.5|69117.6|69117|69094.2|682
1586217600000|2020-04-07 00:00:00|69138.5|69115.4|69130.3|69107.7|69142.9|69120.7|69116.5|69095|807
1586217900000|2020-04-07 00:05:00|69130.7|69107.5|69141.8|69120.7|69145.6|69125.6|69121.5|69099.4|743
1586218200000|2020-04-07 00:10:00|69142.3|69121|69144.5|69122.5|69153.4|69130.7|69135.4|69115.2|641
1586218500000|2020-04-07 00:15:00|69144.1|69122.4|69143.2|69121.4|69155.2|69134.1|69139|69118.1|733
1586218800000|2020-04-07 00:20:00|69143.5|69120.9|69138.4|69118.4|69152.8|69129.5|69137.7|69116.6|636
1586219100000|2020-04-07 00:25:00|69138.2|69118.2|69128.8|69107.5|69139.2|69118.2|69117.8|69096.7|686
1586219400000|2020-04-07 00:30:00|69128.9|69107.4|69136.4|69115|69152.2|69131.4|69128.1|69107.4|692
1586219700000|2020-04-07 00:35:00|69135.9|69114.2|69156.5|69135.4|69159.9|69139.8|69131.9|69111.3|637
1586220000000|2020-04-07 00:40:00|69156.7|69135.8|69183|69163|69190.7|69170.2|69156.4|69134.6|745
1586220300000|2020-04-07 00:45:00|69183.1|69163.1|69168.5|69148.1|69191.3|69170.3|69163.1|69143.1|758
1586220600000|2020-04-07 00:50:00|69168.7|69147.9|69175|69155|69180.7|69160.6|69162|69141.7|767
1586220900000|2020-04-07 00:55:00|69174.6|69154.6|69170.3|69148.4|69185.5|69162.9|69169.4|69148.2|639
1586221200000|2020-04-07 01:00:00|69170.5|69148.5|69175.4|69153.3|69177.5|69154.2|69164|69143.5|584
1586221500000|2020-04-07 01:05:00|69175.5|69153.5|69180.9|69159.6|69188.6|69166.5|69171.8|69151.2|654
1586221800000|2020-04-07 01:10:00|69181.4|69159.5|69172.7|69150.6|69181.4|69160|69167.5|69144.9|567
1586222100000|2020-04-07 01:15:00|69172.8|69150.7|69150.5|69127|69176.7|69155.2|69145.7|69124|636
1586222400000|2020-04-07 01:20:00|69151.2|69129.1|69131.8|69111.4|69153.3|69129.9|69123.7|69100.9|714
1586222700000|2020-04-07 01:25:00|69131.9|69111.5|69128.2|69105.4|69133.9|69112.5|69119.6|69097.3|632
1586223000000|2020-04-07 01:30:00|69127.1|69106.1|69118.2|69098.2|69127.2|69106.1|69109.2|69087.7|609
1586223300000|2020-04-07 01:35:00|69118.4|69098.4|69109.8|69089.8|69120.2|69099.1|69102.1|69082.1|668
1586223600000|2020-04-07 01:40:00|69116.3|69096.3|69112.4|69092.3|69133.3|69110.5|69109.6|69089.6|861
1586223900000|2020-04-07 01:45:00|69112.1|69092.1|69090|69069.8|69120.2|69099.5|69085.7|69065.1|887
1586224200000|2020-04-07 01:50:00|69089.9|69069.9|69087.5|69066.4|69101.2|69081.2|69078.9|69058.8|873
1586224500000|2020-04-07 01:55:00|69087.8|69066.2|69090.1|69066.2|69090.6|69067.6|69068.5|69048|843
1586224800000|2020-04-07 02:00:00|69089.5|69066.4|69083.7|69063.7|69103.2|69079.4|69079.1|69058.2|756
1586225100000|2020-04-07 02:05:00|69084.1|69063.5|69081.1|69056.5|69090.6|69069.1|69075.9|69054.8|657
1586225400000|2020-04-07 02:10:00|69080.6|69057|69084.1|69062.7|69089.5|69067.3|69077.3|69056.7|620
1586225700000|2020-04-07 02:15:00|69084.2|69062.8|69077|69057|69085.7|69063.4|69074.4|69054|673
1586226000000|2020-04-07 02:20:00|69076.9|69056.9|69076.5|69055.4|69082.1|69061.4|69072.6|69052.4|683
1586226300000|2020-04-07 02:25:00|69074.5|69055.5|69083.1|69063.1|69088.6|69066.9|69069.4|69047.8|622
1586226600000|2020-04-07 02:30:00|69085.4|69061.6|69105.3|69083.9|69106.2|69085.1|69081.8|69060.9|581
1586226900000|2020-04-07 02:35:00|69104.7|69083.6|69089|69067|69106.3|69084.6|69086.7|69064.6|529
1586227200000|2020-04-07 02:40:00|69087.5|69067.5|69088.6|69068.6|69091.7|69070.1|69076.2|69054.9|601
1586227500000|2020-04-07 02:45:00|69088.3|69068.3|69092.5|69068.6|69100.4|69077.1|69086|69064.6|627
1586227800000|2020-04-07 02:50:00|69092.2|69068.7|69085.1|69058.2|69093.5|69070.4|69075.1|69055.1|512
1586228100000|2020-04-07 02:55:00|69084.6|69058.1|69081.2|69060.8|69091.3|69067.6|69074.4|69052.6|645
1586228400000|2020-04-07 03:00:00|69081.1|69061.1|69091.1|69064.5|69099.9|69069.4|69079.2|69058.6|543
1586228700000|2020-04-07 03:05:00|69088.7|69065|69081.5|69061.5|69090.9|69068.2|69078.6|69057.7|481
1586229000000|2020-04-07 03:10:00|69081.2|69061.2|69076.2|69055.1|69084.8|69062.3|69074.8|69053.3|541
1586229300000|2020-04-07 03:15:00|69076.7|69054.8|69071.6|69049.6|69084.8|69063.6|69068.5|69047|452
1586229600000|2020-04-07 03:20:00|69072.1|69049.2|69046|69026|69073.6|69050.3|69035.5|69014.7|731
1586229900000|2020-04-07 03:25:00|69046.1|69026.1|69056.9|69035.8|69064.9|69040.3|69039.3|69017.3|644
1586230200000|2020-04-07 03:30:00|69057.5|69036|69048.6|69028.6|69058.8|69038.6|69035.2|69013.5|653
1586230500000|2020-04-07 03:35:00|69049.1|69029.1|69043.7|69023.4|69055|69033.9|69038.9|69017.1|559
1586230800000|2020-04-07 03:40:00|69043.3|69023.3|69038.2|69018.2|69045.7|69025.7|69025.8|69005.6|602
1586231100000|2020-04-07 03:45:00|69037.8|69017.8|69026.2|69002.6|69038.8|69017.8|69022.9|69002.2|593
1586231400000|2020-04-07 03:50:00|69024.1|69003.6|69038.4|69016.5|69043.4|69020.7|69014.7|68994.3|767
1586231700000|2020-04-07 03:55:00|69038.8|69016.7|69041.1|69019.7|69043.8|69020.4|69024.4|69002.8|568
1586232000000|2020-04-07 04:00:00|69040.9|69019.6|69042|69019.9|69047.9|69025.4|69027.7|69007.7|665
1586232300000|2020-04-07 04:05:00|69040.9|69020.4|69028|69006.9|69051.2|69030.2|69024.2|69004.1|642
1586232600000|2020-04-07 04:10:00|69028.5|69007|69053.1|69033.1|69054.8|69034.5|69027.3|69005|653
1586232900000|2020-04-07 04:15:00|69053|69032.5|69046.3|69026.3|69061|69040.1|69044.3|69024.3|559
1586233200000|2020-04-07 04:20:00|69046.4|69026.4|69044.9|69022.7|69058.4|69038|69040.6|69020.6|636
1586233500000|2020-04-07 04:25:00|69044.2|69022.8|69043.5|69019.1|69045.6|69025.2|69032.5|69011|581
1586233800000|2020-04-07 04:30:00|69044.1|69020.3|69039.6|69017.7|69046|69022.6|69034.7|69013.7|624
1586234100000|2020-04-07 04:35:00|69039.7|69017.4|68987.3|68967.3|69044.7|69021.5|68977.2|68950.6|783
1586234400000|2020-04-07 04:40:00|68985.1|68965.1|68978.9|68958.1|69021.6|68998.5|68972.1|68952.1|773
1586234700000|2020-04-07 04:45:00|68979.1|68957.4|68959.3|68939.3|68997|68973.5|68947.6|68927.6|836
1586235000000|2020-04-07 04:50:00|68960.2|68940.2|68960.7|68940.7|68965.3|68944.5|68940.4|68920.4|840
1586235300000|2020-04-07 04:55:00|68961.4|68941.4|68965.4|68945.4|68976.2|68955.4|68953.2|68932.1|711
1586235600000|2020-04-07 05:00:00|68964.8|68944.6|68982.1|68952.6|68998.9|68974.5|68964.1|68944|917
1586235900000|2020-04-07 05:05:00|68982.6|68952.5|68992.5|68963.2|68999.2|68969.8|68982.6|68951.5|711
1586236200000|2020-04-07 05:10:00|68992.4|68964.2|68987.7|68967.7|69013.8|68988.1|68977.2|68953.7|717
1586236500000|2020-04-07 05:15:00|68987.4|68967.4|68963|68943|68987.5|68967.5|68957.3|68937.3|636
1586236800000|2020-04-07 05:20:00|68962.3|68942.3|68967.5|68947.5|68968.2|68948.2|68953.1|68933.1|592
1586237100000|2020-04-07 05:25:00|68967.1|68947.1|68959.7|68939.7|68991.5|68971.5|68948.4|68928.4|615
1586237400000|2020-04-07 05:30:00|68961.1|68941.1|68969.3|68949.3|68980.6|68960.6|68961.1|68940.5|626
1586237700000|2020-04-07 05:35:00|68969.5|68949.5|68954.5|68934.5|68972.2|68952.2|68947.1|68927.1|655
1586238000000|2020-04-07 05:40:00|68954.4|68934.4|68903|68883|68960.1|68940.1|68882.4|68862.4|786
1586238300000|2020-04-07 05:45:00|68904.2|68884.2|68917.7|68897.7|68921.4|68901.4|68884.4|68864.4|757
1586238600000|2020-04-07 05:50:00|68917.5|68897.5|68894.4|68874.4|68932.7|68912.7|68889.8|68869.8|735
1586238900000|2020-04-07 05:55:00|68892.1|68872.1|68952.7|68932.7|68960.5|68940.5|68878.7|68858.7|798
1586239200000|2020-04-07 06:00:00|68953|68933|68979.9|68959.9|68980.2|68960.2|68930.7|68910.7|798
1586239500000|2020-04-07 06:05:00|68980|68960|68959.9|68939.9|68993.8|68973.8|68948.2|68928.2|820
1586239800000|2020-04-07 06:10:00|68960|68940|68946.4|68926.4|68968.3|68948.3|68922.4|68902.4|899
1586240100000|2020-04-07 06:15:00|68946.9|68926.9|68923.3|68903.3|68947.5|68927.5|68894.5|68874.5|894
1586240400000|2020-04-07 06:20:00|68924.6|68904.6|68908.3|68888.3|68928.2|68908.2|68897.9|68877.9|827
1586240700000|2020-04-07 06:25:00|68908.4|68888.4|68938.8|68918.8|68940.4|68920.4|68893.9|68873.9|818
1586241000000|2020-04-07 06:30:00|68939|68919|68918.1|68898.1|68961.1|68941.1|68906.5|68886.5|800
1586241300000|2020-04-07 06:35:00|68918|68898|68915.3|68895.3|68934.8|68914.8|68904.1|68884.1|742
1586241600000|2020-04-07 06:40:00|68915.5|68895.5|68913.8|68893.8|68932.7|68912.7|68893.4|68873.4|810
1586241900000|2020-04-07 06:45:00|68912.7|68892.7|68852.5|68832.5|68924|68904|68850.2|68830.2|819
1586242200000|2020-04-07 06:50:00|68852.7|68832.7|68823.1|68803.1|68865.3|68845.3|68816.9|68796.9|852
1586242500000|2020-04-07 06:55:00|68823.6|68803.6|68757.3|68737.3|68848.2|68828.2|68739.5|68719.5|1003
1586242800000|2020-04-07 07:00:00|68754.6|68734.6|68758.8|68738.8|68782.6|68762.6|68741.6|68721.6|1001
1586243100000|2020-04-07 07:05:00|68757.6|68737.6|68744.3|68724.3|68786.5|68766.5|68743.7|68723.7|930
1586243400000|2020-04-07 07:10:00|68745.3|68725.3|68677.2|68657.2|68749.2|68729.2|68676.7|68656.7|1001
1586243700000|2020-04-07 07:15:00|68674.4|68654.4|68659.8|68639.8|68701.4|68681.4|68647.5|68627.5|1039
1586244000000|2020-04-07 07:20:00|68657.8|68637.8|68668|68648|68693.5|68673.5|68646.5|68626.5|890
1586244300000|2020-04-07 07:25:00|68668.9|68648.9|68662.7|68642.7|68688.2|68668.2|68642.5|68622.5|831
1586244600000|2020-04-07 07:30:00|68662.5|68642.5|68690.4|68670.4|68715|68695|68659|68639|866
1586244900000|2020-04-07 07:35:00|68690.7|68670.7|68668|68648|68700.9|68680.9|68652|68632|912
1586245200000|2020-04-07 07:40:00|68667.9|68647.9|68709.7|68689.7|68710.9|68690.9|68652.1|68632.1|844
1586245500000|2020-04-07 07:45:00|68710.1|68690.1|68709.5|68689.5|68732.3|68712.3|68694.5|68674.5|871
1586245800000|2020-04-07 07:50:00|68709.1|68689.1|68683.7|68663.7|68720|68700|68658|68638|910
1586246100000|2020-04-07 07:55:00|68683.6|68663.6|68638.9|68618.9|68714.4|68694.4|68633.3|68613.3|936
1586246400000|2020-04-07 08:00:00|68638.2|68618.2|68668.8|68648.8|68678.3|68658.3|68637.7|68617.7|852
1586246700000|2020-04-07 08:05:00|68668.9|68648.9|68705.4|68685.4|68707.6|68687.6|68656.7|68636.7|824
1586247000000|2020-04-07 08:10:00|68705.3|68685.3|68717.4|68697.4|68718.1|68698.9|68697.9|68677.9|785
1586247300000|2020-04-07 08:15:00|68717.6|68697.6|68711|68691|68721.1|68702.4|68700.9|68680.9|796
1586247600000|2020-04-07 08:20:00|68710.8|68690.8|68722.9|68702.9|68723.8|68703.8|68703.3|68683.3|847
1586247900000|2020-04-07 08:25:00|68723|68703|68699.8|68679.8|68723.5|68703.5|68684.1|68664.1|743
1586248200000|2020-04-07 08:30:00|68700.2|68680.2|68768.7|68748.7|68771.5|68751.5|68699.2|68679.2|760
1586248500000|2020-04-07 08:35:00|68766.7|68746.7|68750.8|68730.8|68786.1|68766.1|68737.2|68717.2|839
1586248800000|2020-04-07 08:40:00|68750.6|68730.6|68763.1|68743.1|68809.1|68789.1|68750.4|68730.4|833
1586249100000|2020-04-07 08:45:00|68763.2|68743.2|68752.6|68732.6|68776.8|68756.8|68741|68721|850
1586249400000|2020-04-07 08:50:00|68752.7|68732.7|68750.2|68730.2|68760.6|68740.6|68729.3|68709.3|756
1586249700000|2020-04-07 08:55:00|68750.3|68730.3|68705.9|68685.9|68750.8|68730.8|68703|68685.3|848
1586250000000|2020-04-07 09:00:00|68707.6|68687.6|68696.8|68676.8|68732.4|68712.4|68682.9|68664.3|820
1586250300000|2020-04-07 09:05:00|68696.7|68676.7|68715.2|68695.2|68733.2|68715.4|68674.2|68654.2|835
1586250600000|2020-04-07 09:10:00|68715.1|68695.1|68704.2|68684.2|68738.5|68718.5|68701.1|68681.1|849
1586250900000|2020-04-07 09:15:00|68704.1|68684.1|68684.9|68664.9|68709.6|68692.5|68674.6|68654.6|839
1586251200000|2020-04-07 09:20:00|68684.6|68664.6|68666.3|68646.3|68687.7|68667.7|68659.9|68639.9|841
1586251500000|2020-04-07 09:25:00|68666.1|68646.1|68677.4|68657.4|68679.8|68660.2|68636.5|68619.2|871
1586251800000|2020-04-07 09:30:00|68677.5|68657.5|68683.6|68663.6|68703.5|68683.5|68653.5|68633.5|860
1586252100000|2020-04-07 09:35:00|68683.5|68663.5|68740.3|68720.3|68744.2|68724.2|68671.7|68651.7|813
1586252400000|2020-04-07 09:40:00|68740.2|68720.2|68744.9|68724.9|68774.5|68754.5|68730|68710|886
1586252700000|2020-04-07 09:45:00|68745.3|68725.3|68694.7|68674.7|68752|68732|68686.2|68666.2|812
1586253000000|2020-04-07 09:50:00|68695.1|68675.1|68689.4|68669.4|68698.7|68678.7|68666.2|68649.2|724
1586253300000|2020-04-07 09:55:00|68689|68669|68670|68650|68695.4|68675.4|68668.8|68648.8|798
1586253600000|2020-04-07 10:00:00|68669.9|68649.9|68594.5|68574.5|68675.8|68655.8|68593|68573|974
1586253900000|2020-04-07 10:05:00|68595.1|68575.1|68601.3|68581.3|68605.7|68585.7|68568.3|68548.3|895
1586254200000|2020-04-07 10:10:00|68601.7|68581.7|68578.3|68558.3|68603.6|68583.6|68569|68549|866
1586254500000|2020-04-07 10:15:00|68576.7|68556.7|68597.4|68577.4|68611.1|68591.1|68576.3|68556.3|809
1586254800000|2020-04-07 10:20:00|68596.6|68576.6|68573.1|68553.1|68599|68579|68551|68531|872
1586255100000|2020-04-07 10:25:00|68573.3|68553.3|68623.5|68603.5|68631.7|68611.7|68559.3|68541.2|847
1586255400000|2020-04-07 10:30:00|68623.4|68603.4|68609.9|68589.9|68629.8|68609.8|68576.2|68556.2|830
1586255700000|2020-04-07 10:35:00|68610|68590|68626.1|68606.1|68631.4|68611.4|68608.6|68588.6|667
1586256000000|2020-04-07 10:40:00|68626.7|68606.7|68609.8|68589.8|68633|68613|68601.7|68581.7|687
1586256300000|2020-04-07 10:45:00|68610|68590|68577.8|68557.8|68623.9|68603.9|68576.4|68556.4|672
1586256600000|2020-04-07 10:50:00|68578.3|68558.3|68628.7|68608.7|68634.6|68614.6|68578|68558|769
1586256900000|2020-04-07 10:55:00|68628.1|68608.1|68648.9|68628.9|68656|68636|68616.5|68596.5|862
1586257200000|2020-04-07 11:00:00|68649.5|68629.5|68673|68653|68673.2|68653.2|68649.5|68629.5|810
1586257500000|2020-04-07 11:05:00|68673.1|68653.1|68650.7|68630.7|68673.5|68654.1|68649.5|68629.5|738
1586257800000|2020-04-07 11:10:00|68650.9|68630.9|68676.7|68656.7|68680.1|68660.1|68634.2|68614.2|767
1586258100000|2020-04-07 11:15:00|68676.9|68656.9|68692|68672|68694.6|68674.6|68671.8|68652|708
1586258400000|2020-04-07 11:20:00|68692.1|68672.1|68727|68707|68747.1|68727.1|68685|68666.7|823
1586258700000|2020-04-07 11:25:00|68727.5|68707.5|68726.1|68706.1|68728.2|68708.2|68686.2|68666.2|829
1586259000000|2020-04-07 11:30:00|68726.5|68706.5|68733.9|68713.9|68759.8|68740.8|68725.8|68705.8|908
1586259300000|2020-04-07 11:35:00|68734|68714|68736.7|68716.7|68759.2|68739.2|68716.4|68696.4|864
1586259600000|2020-04-07 11:40:00|68736.4|68716.4|68706.9|68686.9|68751.7|68731.7|68706.1|68686.1|846
1586259900000|2020-04-07 11:45:00|68707|68687|68688.6|68668.6|68719.7|68699.7|68677|68657|770
1586260200000|2020-04-07 11:50:00|68689|68669|68651.1|68631.1|68689|68669|68623.9|68603.9|894
1586260500000|2020-04-07 11:55:00|68650.9|68630.9|68654.5|68634.5|68657.6|68637.6|68642.5|68622.5|854
1586260800000|2020-04-07 12:00:00|68655.7|68635.7|68643.9|68623.9|68665.9|68645.9|68642.6|68622.6|901
1586261100000|2020-04-07 12:05:00|68643.5|68623.5|68636.6|68616.6|68674.2|68654.2|68634.5|68614.5|897
1586261400000|2020-04-07 12:10:00|68636.1|68616.1|68606.7|68586.7|68636.1|68616.1|68598.4|68578.4|849
1586261700000|2020-04-07 12:15:00|68605.4|68585.4|68537.4|68517.4|68605.8|68585.8|68530.8|68510.8|921
1586262000000|2020-04-07 12:20:00|68536.5|68516.5|68481.1|68461.1|68536.5|68516.5|68479.1|68459.1|958
1586262300000|2020-04-07 12:25:00|68480.6|68460.6|68445.2|68425.2|68490.6|68470.6|68411.8|68391.8|977
1586262600000|2020-04-07 12:30:00|68444.6|68424.6|68485.1|68465.1|68488|68468|68441.8|68421.8|924
1586262900000|2020-04-07 12:35:00|68484.9|68464.9|68447.5|68427.5|68499.1|68479.1|68445.4|68425.4|846
1586263200000|2020-04-07 12:40:00|68448.8|68428.8|68445|68425|68458.4|68438.4|68414.1|68394.1|932
1586263500000|2020-04-07 12:45:00|68444.8|68424.8|68418.6|68398.6|68472.6|68452.6|68418|68398|847
1586263800000|2020-04-07 12:50:00|68418.7|68398.7|68463.6|68443.6|68463.6|68443.6|68397.6|68376.8|974
1586264100000|2020-04-07 12:55:00|68463.5|68443.5|68475.5|68455.5|68491.7|68471.7|68446.2|68426.2|872
1586264400000|2020-04-07 13:00:00|68474.5|68454.5|68459.2|68439.2|68497.7|68477.7|68443.3|68423.3|928
1586264700000|2020-04-07 13:05:00|68459.5|68439.5|68482.3|68462.3|68508.5|68488.5|68442.3|68422.3|896
1586265000000|2020-04-07 13:10:00|68482.6|68462.6|68499.7|68479.7|68507.1|68487.1|68466.4|68446.4|843
1586265300000|2020-04-07 13:15:00|68499.9|68479.9|68485.6|68465.6|68517.2|68497.2|68483.3|68463.3|898
1586265600000|2020-04-07 13:20:00|68485.4|68465.4|68434.9|68414.9|68486.8|68466.8|68417.6|68397.6|813
1586265900000|2020-04-07 13:25:00|68435.7|68415.7|68411.9|68391.9|68455.6|68435.6|68407.5|68387.5|802
1586266200000|2020-04-07 13:30:00|68410.8|68390.8|68458.6|68438.6|68485.9|68465.9|68409.5|68389.5|945
1586266500000|2020-04-07 13:35:00|68458.7|68438.7|68467.1|68447.1|68485.5|68465.5|68451|68431|957
1586266800000|2020-04-07 13:40:00|68467.5|68447.5|68412.3|68392.3|68484.3|68464.3|68411.1|68391.1|956
1586267100000|2020-04-07 13:45:00|68413.9|68393.9|68423.4|68403.4|68437.3|68417.3|68393.6|68373.6|959
1586267400000|2020-04-07 13:50:00|68423.2|68403.2|68433.4|68413.4|68461.5|68441.5|68410.7|68390.7|903
1586267700000|2020-04-07 13:55:00|68433.2|68413.2|68410.9|68390.9|68440.6|68420.6|68398.5|68376.3|979
1586268000000|2020-04-07 14:00:00|68409.6|68389.1|68417.8|68397.8|68441|68421|68409.6|68389.1|933
1586268300000|2020-04-07 14:05:00|68417.9|68397.9|68437.5|68417.5|68444.4|68424.4|68409.3|68389.3|941
1586268600000|2020-04-07 14:10:00|68437.4|68417.4|68421.6|68401.6|68447.9|68427.9|68392.5|68372.5|922
1586268900000|2020-04-07 14:15:00|68421.3|68401.3|68373.1|68350.5|68428|68408|68342.1|68321.5|1003
1586269200000|2020-04-07 14:20:00|68373.8|68350.1|68435.5|68415.5|68436|68416|68357.6|68337.1|973
1586269500000|2020-04-07 14:25:00|68434.9|68414.9|68463.2|68443.2|68465.1|68445.1|68414.6|68394.6|931
1586269800000|2020-04-07 14:30:00|68459.8|68439.8|68447.6|68427.6|68478|68458|68441.4|68421.4|935
1586270100000|2020-04-07 14:35:00|68447.5|68427.5|68467.7|68447.7|68486.7|68466.7|68428.8|68410.7|908
1586270400000|2020-04-07 14:40:00|68467.4|68447.4|68472.1|68452.1|68478.9|68458.9|68454.8|68434.8|870
1586270700000|2020-04-07 14:45:00|68472.3|68452.3|68484.4|68464.4|68487.9|68467.9|68460.7|68440.7|886
1586271000000|2020-04-07 14:50:00|68485.7|68465.7|68536.8|68516.8|68537.8|68517.8|68475.6|68455.6|909
1586271300000|2020-04-07 14:55:00|68536.7|68516.7|68600.6|68580.6|68621.1|68601.1|68530.7|68510.7|1127
1586271600000|2020-04-07 15:00:00|68603.4|68583.4|68613.6|68593.6|68649.3|68629.3|68598.5|68578.5|1020
1586271900000|2020-04-07 15:05:00|68613.7|68593.7|68615.2|68595.2|68616.4|68596.4|68570.5|68550.5|920
1586272200000|2020-04-07 15:10:00|68614.8|68594.8|68571.3|68551.3|68617.4|68597.4|68567.4|68547.4|874
1586272500000|2020-04-07 15:15:00|68571.5|68551.5|68542.7|68522.7|68573.4|68553.4|68539.3|68519.3|900
1586272800000|2020-04-07 15:20:00|68542.6|68522.6|68564.2|68544.2|68588|68568|68532.9|68512.9|830
1586273100000|2020-04-07 15:25:00|68563.9|68543.9|68590.4|68570.4|68601.5|68581.5|68562.6|68542.6|852
1586273400000|2020-04-07 15:30:00|68590.5|68570.5|68610.4|68590.4|68626|68606|68590.5|68570.5|809
1586273700000|2020-04-07 15:35:00|68610.2|68590.2|68570.3|68550.3|68610.4|68590.4|68562.6|68542.6|776
1586274000000|2020-04-07 15:40:00|68570.7|68550.7|68524.6|68504.6|68571.1|68551.1|68521.1|68501.1|777
1586274300000|2020-04-07 15:45:00|68524.2|68504.2|68531.8|68511.8|68568.7|68548.7|68512.6|68492.6|820
1586274600000|2020-04-07 15:50:00|68532.6|68512.6|68580.2|68560.2|68583.4|68563.4|68525.3|68505.3|757
1586274900000|2020-04-07 15:55:00|68582.3|68562.3|68586.3|68566.3|68589.3|68569.3|68560.1|68540.1|828
1586275200000|2020-04-07 16:00:00|68586|68566|68576.1|68556.1|68605.4|68585.4|68561.8|68541.8|866
1586275500000|2020-04-07 16:05:00|68574.7|68554.7|68531.5|68511.5|68578.7|68558.7|68517.7|68497.7|844
1586275800000|2020-04-07 16:10:00|68533.1|68513.1|68562.3|68542.3|68566|68546|68529|68509|790
1586276100000|2020-04-07 16:15:00|68562.2|68542.2|68532.4|68512.4|68562.5|68542.5|68528.6|68508.6|787
1586276400000|2020-04-07 16:20:00|68532|68512|68513.5|68493.5|68532.3|68512.3|68503.5|68483.5|821
1586276700000|2020-04-07 16:25:00|68513.6|68493.6|68482.2|68462.2|68529.1|68509.1|68479.3|68459.3|842
1586277000000|2020-04-07 16:30:00|68482.4|68462.4|68488.7|68468.7|68495.9|68475.9|68439.4|68419.4|910
1586277300000|2020-04-07 16:35:00|68488.4|68468.4|68505.3|68485.3|68507.7|68487.7|68482.3|68462.3|779
1586277600000|2020-04-07 16:40:00|68505.2|68485.2|68503.1|68483.1|68517.4|68497.4|68496|68476|735
1586277900000|2020-04-07 16:45:00|68503|68483|68473.8|68453.8|68509.7|68489.7|68466.3|68446.3|739
1586278200000|2020-04-07 16:50:00|68473.7|68453.7|68519|68499|68519.9|68499.9|68472|68452|760
1586278500000|2020-04-07 16:55:00|68520.4|68500.4|68539.8|68519.8|68551.3|68531.3|68507.4|68487.4|878
1586278800000|2020-04-07 17:00:00|68539.7|68519.7|68531.9|68507.3|68548.3|68528.3|68516.2|68496.2|919
1586279100000|2020-04-07 17:05:00|68530|68507.2|68513.6|68493.6|68535|68511.1|68501.3|68481.3|810
1586279400000|2020-04-07 17:10:00|68513.7|68493.7|68517.5|68497.5|68530.2|68510.2|68502.4|68482.4|760
1586279700000|2020-04-07 17:15:00|68517.9|68497.9|68522.6|68502.6|68533.6|68514.5|68511.6|68491.6|745
1586280000000|2020-04-07 17:20:00|68523|68503|68546.1|68526.1|68555.2|68535.2|68522.6|68502.6|702
1586280300000|2020-04-07 17:25:00|68546|68526|68539.3|68519.3|68559.9|68539.9|68529.9|68509.9|723
1586280600000|2020-04-07 17:30:00|68539.4|68519.4|68558.7|68538.7|68563|68543|68539.3|68519.3|719
1586280900000|2020-04-07 17:35:00|68558.5|68538.5|68531.4|68511.4|68562.1|68543.5|68521|68501|735
1586281200000|2020-04-07 17:40:00|68531.3|68511.3|68555.9|68535.9|68564.6|68544.6|68527.3|68507.3|704
1586281500000|2020-04-07 17:45:00|68555.8|68535.8|68541.1|68521.1|68562.8|68542.8|68540.6|68520.6|638
1586281800000|2020-04-07 17:50:00|68538.4|68518.4|68512.4|68492.4|68541.3|68521.3|68511.5|68491.5|685
1586282100000|2020-04-07 17:55:00|68512.3|68492.3|68470.6|68450.6|68512.7|68492.7|68465.7|68445.7|752
1586282400000|2020-04-07 18:00:00|68473.2|68453.2|68448|68428|68474.9|68454.9|68442.7|68422.7|705
1586282700000|2020-04-07 18:05:00|68448.1|68428.1|68454.2|68434.2|68459.1|68439.6|68434|68414|724
1586283000000|2020-04-07 18:10:00|68454.4|68434.4|68442.9|68422.9|68464.9|68444.9|68435.2|68415.2|716
1586283300000|2020-04-07 18:15:00|68443.2|68423.2|68483.6|68463.6|68486.3|68466.3|68438.1|68418.1|758
1586283600000|2020-04-07 18:20:00|68483.5|68463.5|68474.2|68454.2|68484.3|68464.3|68460.7|68440.7|686
1586283900000|2020-04-07 18:25:00|68474.4|68454.4|68482.5|68462.5|68483.6|68463.6|68457.8|68437.8|627
1586284200000|2020-04-07 18:30:00|68482.3|68462.3|68477.1|68457.1|68484.4|68464.4|68466.8|68446.8|682
1586284500000|2020-04-07 18:35:00|68476.8|68456.8|68459.7|68439.7|68477.6|68457.6|68435.5|68415.5|722
1586284800000|2020-04-07 18:40:00|68459.8|68439.8|68477|68457|68483.2|68463.2|68451.5|68431.5|724
1586285100000|2020-04-07 18:45:00|68475.2|68455.2|68462|68442|68477.5|68457.5|68442.4|68422.4|731
1586285400000|2020-04-07 18:50:00|68459.1|68439.1|68470.1|68450.1|68480.4|68460.4|68453.8|68433.8|711
1586285700000|2020-04-07 18:55:00|68469.2|68449.2|68474.9|68454.9|68474.9|68454.9|68442|68422|797
1586286000000|2020-04-07 19:00:00|68476.2|68456.2|68466.5|68446.5|68478.5|68458.5|68428.9|68408.9|788
1586286300000|2020-04-07 19:05:00|68465.9|68445.9|68459|68439|68467.1|68447.1|68446.3|68426.3|655
1586286600000|2020-04-07 19:10:00|68459.3|68439.3|68454.5|68434.5|68459.5|68439.5|68439.5|68419.5|689
1586286900000|2020-04-07 19:15:00|68454.2|68434.2|68467|68447|68467|68447|68441.2|68421.2|695
1586287200000|2020-04-07 19:20:00|68466.9|68446.9|68463.2|68443.2|68467.9|68447.9|68448.7|68428.7|609
1586287500000|2020-04-07 19:25:00|68463.7|68443.7|68468|68448|68468|68448|68448|68428|655
1586287800000|2020-04-07 19:30:00|68467.4|68447.4|68461.1|68441.1|68470.6|68450.6|68454.8|68434.8|635
1586288100000|2020-04-07 19:35:00|68461.4|68441.4|68466.9|68446.9|68473|68453|68460.7|68440.7|590
1586288400000|2020-04-07 19:40:00|68467.2|68447.2|68476.4|68456.4|68484.2|68464.2|68466.9|68446.9|573
1586288700000|2020-04-07 19:45:00|68476|68456|68469.4|68449.4|68481.4|68461.4|68466.8|68446.8|653
1586289000000|2020-04-07 19:50:00|68469.3|68449.3|68460|68440|68471.2|68451.2|68448.4|68428.4|730
1586289300000|2020-04-07 19:55:00|68459.3|68439.3|68462.4|68442.4|68474.9|68454.9|68456.6|68436.6|724
1586289600000|2020-04-07 20:00:00|68462.8|68442.8|68483.9|68463.9|68484.2|68464.2|68462.1|68442.1|604
1586289900000|2020-04-07 20:05:00|68484|68464|68509|68489|68512.7|68492.7|68481.5|68461.5|489
1586290200000|2020-04-07 20:10:00|68508.2|68488.2|68509.2|68489.2|68516.6|68496.6|68503|68483|468
1586290500000|2020-04-07 20:15:00|68508.8|68488.8|68513.6|68493.6|68515.3|68495.3|68504.6|68484.6|353
1586290800000|2020-04-07 20:20:00|68513.7|68493.7|68507.4|68487.4|68514.2|68494.2|68506.5|68486.5|327
1586291100000|2020-04-07 20:25:00|68507.5|68487.5|68523.4|68503.4|68524.1|68504.1|68506.7|68486.7|370
1586291400000|2020-04-07 20:30:00|68523.1|68503.1|68522.8|68502.8|68523.9|68503.9|68508.2|68488.2|433
1586291700000|2020-04-07 20:35:00|68522.5|68502.5|68527.8|68507.8|68533|68513|68520.5|68500.5|323
1586292000000|2020-04-07 20:40:00|68528.6|68508.6|68528.4|68508.4|68532.9|68510.1|68519.3|68499.3|348
1586292300000|2020-04-07 20:45:00|68528.9|68508.9|68544.4|68524.4|68548.7|68526.3|68519.2|68499.2|481
1586292600000|2020-04-07 20:50:00|68544.2|68524.1|68550.2|68530.2|68560.9|68539|68537|68517|643
1586292900000|2020-04-07 20:55:00|68550.6|68530.6|68565.9|68523.4|68579.8|68533.8|68550.6|68513|521
1586293200000|2020-04-07 21:00:00|68565.8|68523.3|68563.7|68534.2|68568.1|68534.7|68563.7|68523.3|13
1586293500000|2020-04-07 21:05:00|68562.5|68536|68549.2|68503.8|68586.5|68536.1|68540.4|68486.9|85
1586293800000|2020-04-07 21:10:00|68543.7|68502.6|68561.7|68510.7|68568.2|68516.9|68543.7|68492.2|51
1586294100000|2020-04-07 21:15:00|68563.1|68510.6|68555.9|68511.4|68573.7|68525.6|68546.3|68497.2|91
1586294400000|2020-04-07 21:20:00|68561.1|68511.3|68571.6|68514.5|68579.1|68521.6|68543.2|68476.4|122
1586294700000|2020-04-07 21:25:00|68571.2|68516.5|68570|68521|68582.6|68529.8|68558.3|68505.3|119
1586295000000|2020-04-07 21:30:00|68576.1|68516.7|68578|68510.6|68592.5|68526.9|68563.6|68509.9|175
1586295300000|2020-04-07 21:35:00|68576.9|68513|68552.9|68511.6|68581.1|68524.9|68543.8|68497.6|148
1586295600000|2020-04-07 21:40:00|68555.5|68508.9|68579|68510|68579|68526.6|68555.5|68506.1|122
1586295900000|2020-04-07 21:45:00|68572.9|68511.5|68593.1|68524.1|68595.6|68537|68569.2|68509.1|137
1586296200000|2020-04-07 21:50:00|68593.5|68524.5|68578|68526|68597.2|68538|68575.6|68519.4|156
1586296500000|2020-04-07 21:55:00|68582.7|68534.2|68576.9|68523.5|68587.5|68537.9|68569.3|68519.4|198
1586296800000|2020-04-07 22:00:00|68573.8|68527.8|68543.7|68516.9|68580.8|68534.3|68535.2|68497.4|569
1586297100000|2020-04-07 22:05:00|68546.1|68516.8|68554.4|68514.1|68573.7|68532.4|68541.1|68499.1|499
1586297400000|2020-04-07 22:10:00|68555.7|68513.2|68557.6|68525|68575.3|68535.6|68541.2|68511.1|518
1586297700000|2020-04-07 22:15:00|68556.9|68525.6|68551.8|68518.7|68557.1|68529.6|68540.1|68505.7|493
1586298000000|2020-04-07 22:20:00|68552.2|68517.5|68552.7|68521|68561.1|68533|68539.7|68505.1|542
1586298300000|2020-04-07 22:25:00|68550.3|68522|68548.9|68520.7|68555.7|68524.2|68540.8|68511.9|482
1586298600000|2020-04-07 22:30:00|68549.1|68520.6|68542.6|68514.9|68552.1|68526.4|68539.6|68510.4|442
1586298900000|2020-04-07 22:35:00|68543.8|68514.3|68549.2|68521.2|68559.1|68530.3|68539.7|68511.4|452
1586299200000|2020-04-07 22:40:00|68548.8|68520.4|68553.5|68521.5|68559.3|68532.8|68545.4|68515.6|499
1586299500000|2020-04-07 22:45:00|68552.2|68524.3|68543.8|68516.9|68560.4|68528.8|68528.9|68497.1|608
1586299800000|2020-04-07 22:50:00|68544|68517|68557.9|68531.9|68558.9|68532.4|68541.3|68514.1|410
1586300100000|2020-04-07 22:55:00|68557.5|68531.8|68552.7|68531.1|68564.2|68543.3|68551.4|68524.2|398
1586300400000|2020-04-07 23:00:00|68550|68520|68537.8|68505.6|68575.3|68535.8|68532.2|68504.5|540
1586300700000|2020-04-07 23:05:00|68539.6|68506.9|68528.6|68503|68540.2|68513.1|68518.8|68492.7|466
1586301000000|2020-04-07 23:10:00|68529.1|68502.9|68525.3|68495.2|68545|68514.7|68525.3|68495.2|481
1586301300000|2020-04-07 23:15:00|68524.5|68496.5|68523.6|68498.4|68539.9|68516.4|68520.9|68495.9|572
1586301600000|2020-04-07 23:20:00|68523.9|68497.9|68520|68494.1|68525.7|68503|68512|68484.8|493
1586301900000|2020-04-07 23:25:00|68521.1|68493.1|68505.3|68485.3|68525|68501.6|68503.6|68480.5|390
1586302200000|2020-04-07 23:30:00|68508.4|68488.4|68505.6|68479.9|68514.3|68489.9|68501.3|68479.3|478
1586302500000|2020-04-07 23:35:00|68504.5|68480.5|68504.8|68484.8|68509.5|68487.5|68491.7|68467.1|559
1586302800000|2020-04-07 23:40:00|68505.1|68485.1|68503.4|68480.9|68520.9|68498.5|68499.4|68479.4|596
1586303100000|2020-04-07 23:45:00|68502.9|68480.7|68514.3|68493.6|68517.2|68495.9|68498.2|68478.2|503
1586303400000|2020-04-07 23:50:00|68512.9|68493.8|68535.8|68514.2|68558.3|68538.2|68512.2|68491.7|812
1586303700000|2020-04-07 23:55:00|68536.7|68514.3|68547.3|68524.9|68548.7|68525.2|68531.9|68509.1|639
1586304000000|2020-04-08 00:00:00|68547.2|68525|68540.3|68516.6|68556.6|68535.5|68526.4|68504.6|836
1586304300000|2020-04-08 00:05:00|68540.2|68516.9|68540.1|68517.9|68550.1|68526.3|68536.9|68514.7|668
1586304600000|2020-04-08 00:10:00|68540.4|68517.7|68543|68519.8|68548.1|68527|68530.3|68508.2|677
1586304900000|2020-04-08 00:15:00|68542.7|68519.4|68572.9|68549.9|68573.5|68551.5|68537.5|68515.3|736
1586305200000|2020-04-08 00:20:00|68571.7|68550.6|68602.4|68582.4|68603.1|68583.1|68564.8|68541.6|817
1586305500000|2020-04-08 00:25:00|68603.8|68582.6|68599|68577.9|68607.6|68586.4|68582.6|68560|771
1586305800000|2020-04-08 00:30:00|68598.7|68577.8|68644.7|68622.5|68659.7|68639.6|68593.6|68572.1|895
1586306100000|2020-04-08 00:35:00|68644.8|68621.9|68678.6|68655.7|68678.6|68656.1|68640.6|68617.1|850
1586306400000|2020-04-08 00:40:00|68678.9|68655.3|68659.8|68636.2|68689.4|68664.9|68651.9|68627.1|810
1586306700000|2020-04-08 00:45:00|68660.5|68636|68643.5|68623.5|68666.2|68643.5|68637.6|68614.4|751
1586307000000|2020-04-08 00:50:00|68645.7|68624|68707.6|68685.9|68712.4|68691.5|68643.4|68623.4|901
1586307300000|2020-04-08 00:55:00|68711.3|68688.3|68709.6|68685.7|68714.7|68691.9|68673.5|68649.8|890
1586307600000|2020-04-08 01:00:00|68710.2|68684.4|68682.6|68662.2|68712.9|68688.4|68666.8|68645.6|747
1586307900000|2020-04-08 01:05:00|68683.1|68661.9|68668.3|68646.2|68693.8|68673.8|68662.7|68642.6|774
1586308200000|2020-04-08 01:10:00|68668.1|68646|68678.5|68654.4|68681.4|68658.7|68661.1|68638.5|614
1586308500000|2020-04-08 01:15:00|68677.7|68654.1|68652.4|68626.5|68679.8|68655|68643.5|68621.5|753
1586308800000|2020-04-08 01:20:00|68652.5|68626.6|68651.3|68629.5|68657.6|68634|68635.9|68615|627
1586309100000|2020-04-08 01:25:00|68650.8|68629.9|68657.8|68637.6|68665|68645|68639.2|68618.8|816
1586309400000|2020-04-08 01:30:00|68657.9|68635.8|68671.8|68651.8|68683.1|68661.5|68645.4|68624.4|758
1586309700000|2020-04-08 01:35:00|68672.1|68651.7|68678|68656|68684.4|68661.4|68667.2|68645.4|623
1586310000000|2020-04-08 01:40:00|68677.8|68655.9|68690.8|68668.4|68694.4|68671.1|68674|68653.4|571
1586310300000|2020-04-08 01:45:00|68689.2|68669.2|68670.4|68647.6|68691.5|68669.3|68668|68646.9|611
1586310600000|2020-04-08 01:50:00|68669.6|68646.1|68690.5|68670.5|68692.6|68671|68666|68645.7|608
1586310900000|2020-04-08 01:55:00|68691.4|68670|68691.1|68666.8|68696.2|68674.1|68684.7|68662.3|576
1586311200000|2020-04-08 02:00:00|68689.9|68666.9|68693.3|68669.9|68700.4|68677.5|68689.1|68666.9|630
1586311500000|2020-04-08 02:05:00|68693.1|68669.7|68663.9|68641.3|68695.3|68670.9|68661.9|68640.3|704
1586311800000|2020-04-08 02:10:00|68665|68641.2|68671.3|68650.8|68674|68651.8|68656|68633.8|568
1586312100000|2020-04-08 02:15:00|68672.1|68650.1|68691.5|68671.3|68693.8|68672.2|68664.9|68643.3|518
1586312400000|2020-04-08 02:20:00|68691.8|68671.8|68700.1|68676.6|68725.7|68702.5|68689|68669|687
1586312700000|2020-04-08 02:25:00|68699.1|68677.4|68698.5|68677.4|68707.4|68683.9|68688.2|68668.2|587
1586313000000|2020-04-08 02:30:00|68697.9|68677.6|68680.9|68653.3|68699.4|68677.6|68667.5|68646.5|646
1586313300000|2020-04-08 02:35:00|68680.5|68653.2|68678|68656.8|68681.1|68657.6|68668.2|68644.4|564
1586313600000|2020-04-08 02:40:00|68678.2|68656.7|68686.5|68662.1|68686.6|68664.7|68669.5|68646.5|434
1586313900000|2020-04-08 02:45:00|68686.6|68662.2|68684.4|68660.8|68693.1|68669.4|68677.1|68655.8|561
1586314200000|2020-04-08 02:50:00|68683.9|68661.3|68715.4|68694.7|68720.7|68697.7|68683.4|68660.9|629
1586314500000|2020-04-08 02:55:00|68715.3|68694.1|68730.1|68707.2|68734.6|68710.5|68714.3|68690.6|668
1586314800000|2020-04-08 03:00:00|68729.9|68707.1|68739.9|68719|68743.2|68719.8|68726.6|68703.9|656
1586315100000|2020-04-08 03:05:00|68740.2|68718.1|68733.9|68709.7|68744.4|68723.3|68716.1|68696.1|708
1586315400000|2020-04-08 03:10:00|68733.2|68709.9|68735.4|68712.3|68738.5|68715.4|68712.4|68689.4|581
1586315700000|2020-04-08 03:15:00|68735.5|68712.4|68727.2|68704.8|68738.4|68715.3|68726.2|68703.3|506
1586316000000|2020-04-08 03:20:00|68728.1|68704.5|68731.9|68708.2|68733.6|68711|68711.7|68689.8|573
1586316300000|2020-04-08 03:25:00|68731.1|68708.8|68719.5|68697.8|68736.1|68713.3|68718.2|68695.2|575
1586316600000|2020-04-08 03:30:00|68721.1|68698|68719.7|68698|68729.1|68708.2|68709.9|68688.1|654
1586316900000|2020-04-08 03:35:00|68720.2|68697.9|68740.4|68720.4|68743.5|68720.4|68714.8|68690|487
1586317200000|2020-04-08 03:40:00|68740.3|68719.1|68751.7|68731.1|68756.5|68731.5|68739.6|68716|501
1586317500000|2020-04-08 03:45:00|68752.8|68730.4|68750.8|68725.3|68755.7|68732.6|68738.4|68715.8|650
1586317800000|2020-04-08 03:50:00|68749.4|68726.3|68749.4|68728.2|68760.4|68735.6|68747|68723.5|446
1586318100000|2020-04-08 03:55:00|68749.9|68728.1|68761.5|68736.6|68767|68745.3|68748.4|68726.7|587
1586318400000|2020-04-08 04:00:00|68761.4|68736.5|68734.2|68710.9|68762.2|68739.4|68725.7|68701.8|638
1586318700000|2020-04-08 04:05:00|68734.4|68710.8|68743.1|68715.2|68746.6|68721|68728|68703.5|632
1586319000000|2020-04-08 04:10:00|68740.4|68716.7|68731.9|68703.3|68745.6|68719.4|68726.2|68696.9|565
1586319300000|2020-04-08 04:15:00|68731|68703.2|68712.6|68685.1|68733|68704.4|68700.9|68678.7|769
1586319600000|2020-04-08 04:20:00|68712|68684.7|68709.9|68682.2|68721.1|68695.8|68701.8|68676.3|591
1586319900000|2020-04-08 04:25:00|68708.9|68681.3|68692.8|68664.7|68711.5|68684.9|68686|68663.6|670
1586320200000|2020-04-08 04:30:00|68691.6|68664.8|68722.6|68697.9|68726.1|68700.5|68690.9|68664.8|638
1586320500000|2020-04-08 04:35:00|68723.9|68697.7|68709.5|68681.7|68724.3|68699.3|68702.4|68677.3|475
1586320800000|2020-04-08 04:40:00|68710.2|68680.8|68707.6|68679.8|68715|68689.1|68702.7|68678.2|478
1586321100000|2020-04-08 04:45:00|68707.8|68679.6|68727.3|68701.9|68730.5|68704.5|68705.1|68679.6|588
1586321400000|2020-04-08 04:50:00|68728.3|68701.2|68717|68691.2|68730|68701.5|68712.9|68689.6|591
1586321700000|2020-04-08 04:55:00|68716.9|68692.1|68714.7|68689.2|68721.9|68696.8|68698.7|68672.9|678
1586322000000|2020-04-08 05:00:00|68714.4|68690.3|68718|68698|68733.8|68708|68714.3|68690.3|636
1586322300000|2020-04-08 05:05:00|68718.2|68698.2|68705.6|68685.6|68718.2|68698.2|68691.4|68671.4|610
1586322600000|2020-04-08 05:10:00|68704.9|68684.9|68707.4|68687.4|68717.1|68697.1|68701.5|68681.5|544
1586322900000|2020-04-08 05:15:00|68706.7|68686.7|68677.3|68657.3|68707|68687|68676.5|68656.5|582
1586323200000|2020-04-08 05:20:00|68677|68657|68683.4|68663.4|68692.7|68672.7|68663|68643|658
1586323500000|2020-04-08 05:25:00|68683.9|68663.9|68682.6|68662.6|68688.7|68668.7|68677.5|68657.5|539
1586323800000|2020-04-08 05:30:00|68682.3|68662.3|68676.3|68656.3|68685.5|68665.5|68646.9|68626.9|677
1586324100000|2020-04-08 05:35:00|68676.2|68656.2|68673.6|68653.6|68686.7|68666.7|68658.8|68638.8|650
1586324400000|2020-04-08 05:40:00|68673.5|68653.5|68653.7|68633.7|68695.1|68675.1|68653|68633|626
1586324700000|2020-04-08 05:45:00|68653.6|68633.6|68633.2|68613.2|68657.3|68637.1|68627.8|68607.8|650
1586325000000|2020-04-08 05:50:00|68633|68613|68598.1|68578.1|68640.2|68620.2|68594.9|68574.9|722
1586325300000|2020-04-08 05:55:00|68598|68578|68617.3|68597.3|68620.7|68600.7|68577.2|68557.2|759
1586325600000|2020-04-08 06:00:00|68619.5|68599.5|68861.6|68841.6|68890.3|68870.3|68610.9|68590.9|1093
1586325900000|2020-04-08 06:05:00|68861.3|68841.3|68809.4|68789.4|68866.9|68846.9|68787.5|68767.5|1070
1586326200000|2020-04-08 06:10:00|68809.5|68789.5|68848.4|68828.4|68848.9|68828.9|68793.3|68773.3|1001
1586326500000|2020-04-08 06:15:00|68851.8|68831.8|68910.5|68890.5|68913.1|68893.1|68834.5|68814.5|946
1586326800000|2020-04-08 06:20:00|68910.4|68890.4|68925.1|68905.1|68941.6|68921.6|68890.5|68870.5|931
1586327100000|2020-04-08 06:25:00|68924.3|68904.3|68881.6|68861.6|68936.4|68916.4|68873.7|68853.7|939
1586327400000|2020-04-08 06:30:00|68881.1|68861.1|68863.6|68843.6|68893.1|68873.1|68833.2|68813.2|906
1586327700000|2020-04-08 06:35:00|68863.4|68843.4|68875.7|68855.7|68876.5|68856.5|68843.1|68823.1|838
1586328000000|2020-04-08 06:40:00|68875.9|68855.9|68831|68811|68880.7|68860.7|68817.8|68797.8|856
1586328300000|2020-04-08 06:45:00|68831.2|68811.2|68792.6|68772.6|68836.5|68816.5|68785.1|68765.1|871
1586328600000|2020-04-08 06:50:00|68792.2|68772.2|68771.4|68751.4|68801.7|68781.7|68763|68743|822
1586328900000|2020-04-08 06:55:00|68771.8|68751.8|68764.7|68744.7|68801.2|68781.2|68762|68742|920
1586329200000|2020-04-08 07:00:00|68762.8|68742.8|68720.7|68700.7|68784.2|68764.2|68709.9|68689.9|1085
1586329500000|2020-04-08 07:05:00|68715.2|68695.2|68757.1|68737.1|68765.5|68745.5|68711.2|68691.2|1095
1586329800000|2020-04-08 07:10:00|68757|68737|68745.1|68725.1|68782.6|68762.6|68742.8|68722.8|1073
1586330100000|2020-04-08 07:15:00|68745|68725|68782.5|68762.5|68792.6|68772.6|68735.5|68715.5|1065
1586330400000|2020-04-08 07:20:00|68782.2|68762.2|68809.9|68789.9|68839.6|68819.6|68777.3|68757.3|1085
1586330700000|2020-04-08 07:25:00|68809.3|68789.3|68811|68791|68833.1|68813.1|68799.3|68779.3|941
1586331000000|2020-04-08 07:30:00|68811.3|68791.3|68799.9|68779.9|68819.1|68799.1|68786.5|68766.5|1043
1586331300000|2020-04-08 07:35:00|68800.9|68780.9|68807.7|68787.7|68808.6|68788.6|68781.5|68761.5|994
1586331600000|2020-04-08 07:40:00|68807.8|68787.8|68775|68755|68827.8|68807.8|68771.3|68751.3|982
1586331900000|2020-04-08 07:45:00|68775.1|68755.1|68787.4|68767.4|68795|68775|68763.9|68743.9|796
1586332200000|2020-04-08 07:50:00|68787.7|68767.7|68744.2|68724.2|68788.9|68768.9|68732|68712|734
1586332500000|2020-04-08 07:55:00|68744.3|68724.3|68734.4|68714.4|68750.1|68730.1|68718.8|68698.8|861
1586332800000|2020-04-08 08:00:00|68734.3|68714.3|68743.3|68723.3|68774.7|68754.7|68722.5|68702.5|865
1586333100000|2020-04-08 08:05:00|68743.2|68723.2|68740|68720|68758.9|68738.9|68729.8|68709.8|713
1586333400000|2020-04-08 08:10:00|68740.3|68720.3|68778|68758|68784.7|68764.7|68740.1|68720.1|867
1586333700000|2020-04-08 08:15:00|68777.6|68757.6|68782.5|68762.5|68797.9|68777.9|68754.6|68734.6|879
1586334000000|2020-04-08 08:20:00|68783.7|68763.7|68768.5|68748.5|68797.6|68777.6|68762.7|68742.7|800
1586334300000|2020-04-08 08:25:00|68768.3|68748.3|68769|68749|68783.2|68763.2|68761.2|68741.2|787
1586334600000|2020-04-08 08:30:00|68769.1|68749.1|68765.2|68745.2|68791.1|68771.1|68765.2|68745.2|786
1586334900000|2020-04-08 08:35:00|68765.7|68745.7|68814.6|68794.6|68817|68797|68765.7|68745.7|709
1586335200000|2020-04-08 08:40:00|68814.1|68794.1|68764.4|68744.4|68827.9|68807.9|68756.1|68736.1|829
1586335500000|2020-04-08 08:45:00|68763.9|68743.9|68769.3|68749.3|68786.8|68766.8|68762.8|68742.8|892
1586335800000|2020-04-08 08:50:00|68769.4|68749.4|68777.7|68757.7|68780.1|68760.1|68758.3|68738.3|777
1586336100000|2020-04-08 08:55:00|68777.6|68757.6|68785.1|68765.1|68790.9|68770.9|68763.9|68743.9|755
1586336400000|2020-04-08 09:00:00|68779.7|68759.7|68685.3|68665.3|68779.7|68759.7|68680.1|68660.1|898
1586336700000|2020-04-08 09:05:00|68682|68662|68674.8|68654.8|68690.9|68670.9|68663.1|68643.1|980
1586337000000|2020-04-08 09:10:00|68674.9|68654.9|68693.5|68673.5|68700.9|68680.9|68671.3|68651.3|784
1586337300000|2020-04-08 09:15:00|68693.1|68673.1|68685.6|68665.6|68712.5|68692.5|68684.5|68664.5|851
1586337600000|2020-04-08 09:20:00|68685.8|68665.8|68675.6|68655.6|68690.2|68670.2|68666.2|68646.2|1098
1586337900000|2020-04-08 09:25:00|68675.4|68655.4|68654.2|68634.2|68699.2|68679.2|68649.9|68629.9|1014
1586338200000|2020-04-08 09:30:00|68654.6|68634.6|68683.5|68663.5|68691.6|68671.6|68646.7|68626.7|721
1586338500000|2020-04-08 09:35:00|68683.7|68663.7|68665.7|68645.7|68692.9|68672.9|68646.1|68626.1|874
1586338800000|2020-04-08 09:40:00|68665.2|68645.2|68690.3|68670.3|68693.1|68673.1|68654.2|68634.2|894
1586339100000|2020-04-08 09:45:00|68690.2|68670.2|68673.4|68653.4|68691.4|68671.4|68655|68635|817
1586339400000|2020-04-08 09:50:00|68673.3|68653.3|68711.9|68691.9|68715.6|68695.6|68667.7|68647.7|772
1586339700000|2020-04-08 09:55:00|68712.3|68692.3|68710.5|68690.5|68722.6|68702.6|68697.1|68677.1|853
1586340000000|2020-04-08 10:00:00|68709.2|68689.2|68667.8|68647.8|68717.9|68697.9|68652.2|68632.2|763
1586340300000|2020-04-08 10:05:00|68667.7|68647.7|68705|68685|68706.5|68686.5|68651.9|68631.9|805
1586340600000|2020-04-08 10:10:00|68704.3|68684.3|68720.2|68700.2|68724.2|68704.2|68690.9|68670.9|636
1586340900000|2020-04-08 10:15:00|68720.8|68700.8|68697.6|68677.6|68724.3|68704.3|68691.5|68671.5|716
1586341200000|2020-04-08 10:20:00|68697.2|68677.2|68680.1|68660.1|68705.8|68685.8|68668.9|68648.9|659
1586341500000|2020-04-08 10:25:00|68680.4|68660.4|68668.2|68648.2|68683.8|68663.8|68662.8|68642.8|699
1586341800000|2020-04-08 10:30:00|68669.6|68649.6|68632.4|68612.4|68670.6|68650.6|68618.2|68598.2|776
1586342100000|2020-04-08 10:35:00|68632.7|68612.7|68661|68641|68661.9|68641.9|68620.2|68600.2|760
1586342400000|2020-04-08 10:40:00|68660.9|68640.9|68648|68628|68668|68648|68647.6|68627.6|644
1586342700000|2020-04-08 10:45:00|68647.7|68627.7|68629.1|68609.1|68654.7|68634.7|68629.1|68609.1|684
1586343000000|2020-04-08 10:50:00|68629.3|68609.3|68636.5|68616.5|68641.1|68621.1|68611.7|68591.7|728
1586343300000|2020-04-08 10:55:00|68636.4|68616.4|68660.8|68640.8|68681.1|68661.1|68635.7|68615.7|822
1586343600000|2020-04-08 11:00:00|68660.9|68640.9|68692|68672|68700.4|68680.4|68660.9|68640.9|823
1586343900000|2020-04-08 11:05:00|68691.5|68671.5|68682|68662|68693.4|68673.4|68659.2|68639.2|819
1586344200000|2020-04-08 11:10:00|68681.8|68661.8|68642.4|68622.4|68681.8|68661.8|68638.9|68618.9|729
1586344500000|2020-04-08 11:15:00|68643.1|68623.1|68670.9|68650.9|68682.3|68662.3|68640.6|68620.6|809
1586344800000|2020-04-08 11:20:00|68671|68651|68658.2|68638.2|68679.7|68659.7|68637.3|68617.3|851
1586345100000|2020-04-08 11:25:00|68657.9|68637.9|68630.4|68610.4|68661.4|68641.4|68630.3|68610.3|794
1586345400000|2020-04-08 11:30:00|68631|68611|68657.7|68637.7|68663.5|68643.5|68631|68611|752
1586345700000|2020-04-08 11:35:00|68657.8|68637.8|68689.2|68669.2|68703.7|68683.7|68657.3|68637.3|790
1586346000000|2020-04-08 11:40:00|68689.3|68669.3|68701.6|68681.6|68723.6|68703.6|68689.2|68669.2|838
1586346300000|2020-04-08 11:45:00|68701.5|68681.5|68721.4|68701.4|68755.7|68735.7|68696.8|68676.8|857
1586346600000|2020-04-08 11:50:00|68721.6|68701.6|68701.1|68681.1|68731.4|68711.4|68686.4|68666.4|850
1586346900000|2020-04-08 11:55:00|68701.2|68681.2|68684.2|68664.2|68705.5|68685.5|68661.4|68641.4|866
1586347200000|2020-04-08 12:00:00|68684.7|68664.7|68670.7|68650.7|68695.2|68675.2|68667.8|68647.8|874
1586347500000|2020-04-08 12:05:00|68671|68651|68665.4|68645.4|68679|68659|68657.1|68637.1|860
1586347800000|2020-04-08 12:10:00|68665.3|68645.3|68667.6|68647.6|68669.9|68649.9|68653.6|68633.6|722
1586348100000|2020-04-08 12:15:00|68664.4|68644.4|68654.4|68634.4|68676.4|68656.4|68645.5|68625.5|828
1586348400000|2020-04-08 12:20:00|68654.6|68634.6|68637.4|68617.4|68655.2|68635.2|68628.3|68608.3|822
1586348700000|2020-04-08 12:25:00|68637.6|68617.6|68641.4|68621.4|68651.8|68631.8|68633.6|68613.6|803
1586349000000|2020-04-08 12:30:00|68642.1|68622.1|68679.1|68659.1|68680.4|68660.4|68630.4|68610.4|776
1586349300000|2020-04-08 12:35:00|68678.8|68658.8|68661.9|68641.9|68682.9|68662.9|68657.1|68637.1|722
1586349600000|2020-04-08 12:40:00|68661.6|68641.6|68642.3|68622.3|68668.6|68648.6|68640.9|68620.9|732
1586349900000|2020-04-08 12:45:00|68642.7|68622.7|68581.9|68561.9|68650.2|68630.2|68579.3|68561.5|840
1586350200000|2020-04-08 12:50:00|68582.1|68562.1|68625.5|68605.5|68630.3|68614|68581.1|68561.1|771
1586350500000|2020-04-08 12:55:00|68626|68606|68655.9|68640.9|68660.1|68642.2|68613.4|68596.3|770
1586350800000|2020-04-08 13:00:00|68655.7|68640.7|68633.9|68618.9|68677.6|68659.3|68630.1|68612.5|883
1586351100000|2020-04-08 13:05:00|68634.2|68619.2|68611.3|68591.3|68641.1|68623.5|68600.4|68580.4|892
1586351400000|2020-04-08 13:10:00|68611.4|68591.4|68643.4|68623.4|68644.4|68624.4|68609.2|68589.2|780
1586351700000|2020-04-08 13:15:00|68642.3|68622.3|68609.6|68589.6|68649.7|68629.7|68596.7|68576.7|868
1586352000000|2020-04-08 13:20:00|68611.3|68591.3|68585.6|68565.6|68614.6|68594.8|68574.4|68554.4|788
1586352300000|2020-04-08 13:25:00|68585.8|68565.8|68575.3|68560.3|68595.4|68575.4|68561.6|68541.6|778
1586352600000|2020-04-08 13:30:00|68574.9|68559.9|68563.6|68543.6|68586.7|68566.7|68561.1|68543|828
1586352900000|2020-04-08 13:35:00|68563.5|68543.5|68562.4|68542.4|68582.9|68565.8|68557.9|68541|781
1586353200000|2020-04-08 13:40:00|68562.3|68542.3|68564.9|68544.9|68571.8|68551.8|68555.8|68537.8|807
1586353500000|2020-04-08 13:45:00|68564.6|68544.6|68578.9|68558.9|68590.8|68570.8|68553.2|68534|815
1586353800000|2020-04-08 13:50:00|68579|68559|68563.8|68543.8|68620.7|68600.7|68558.3|68538.3|860
1586354100000|2020-04-08 13:55:00|68564.1|68544.1|68603|68583|68614.1|68594.1|68552.9|68534.2|902
1586354400000|2020-04-08 14:00:00|68603.1|68583.1|68577.3|68557.3|68612.8|68592.8|68568.9|68548.9|753
1586354700000|2020-04-08 14:05:00|68578|68558|68590.9|68570.9|68620.4|68600.4|68561.2|68541.2|755
1586355000000|2020-04-08 14:10:00|68590.8|68570.8|68594.4|68574.4|68608|68590.6|68578.4|68559.5|835
1586355300000|2020-04-08 14:15:00|68588.8|68568.8|68588|68568|68598.7|68580.5|68573|68554.9|781
1586355600000|2020-04-08 14:20:00|68589|68569|68582.7|68562.7|68593.4|68574.4|68560.2|68540.2|847
1586355900000|2020-04-08 14:25:00|68583.1|68563.1|68577.2|68557.2|68600.8|68580.8|68575.8|68555.8|813
1586356200000|2020-04-08 14:30:00|68577.5|68557.5|68574.4|68554.4|68590.7|68570.7|68564|68544|849
1586356500000|2020-04-08 14:35:00|68574.7|68554.7|68612.8|68592.8|68616.4|68596.4|68574.7|68554.7|765
1586356800000|2020-04-08 14:40:00|68612.6|68592.6|68633.1|68613.1|68647|68627|68606.5|68586.5|858
1586357100000|2020-04-08 14:45:00|68633|68613|68613.4|68593.4|68645.7|68625.7|68613.4|68593.4|824
1586357400000|2020-04-08 14:50:00|68613.3|68593.3|68668.4|68648.4|68674|68654|68571.7|68551.7|921
1586357700000|2020-04-08 14:55:00|68668.6|68648.6|68699.2|68679.2|68763|68743|68668.6|68648.6|1101
1586358000000|2020-04-08 15:00:00|68696.7|68676.7|68712.2|68692.2|68719.1|68699.1|68679.7|68659.7|1005
1586358300000|2020-04-08 15:05:00|68712|68692|68689|68669|68716.9|68696.9|68685.9|68665.9|855
1586358600000|2020-04-08 15:10:00|68688.7|68668.7|68661.8|68641.8|68697.5|68677.5|68657.2|68637.2|863
1586358900000|2020-04-08 15:15:00|68661.6|68641.6|68675.6|68655.6|68684.4|68664.4|68658|68638|834
1586359200000|2020-04-08 15:20:00|68676|68656|68636.5|68616.5|68678.2|68658.2|68629.3|68609.3|769
1586359500000|2020-04-08 15:25:00|68636.1|68616.1|68630.8|68610.8|68653.9|68633.9|68577|68557|985
1586359800000|2020-04-08 15:30:00|68630.5|68610.5|68628.3|68608.3|68645.8|68625.8|68607.5|68587.5|906
1586360100000|2020-04-08 15:35:00|68627.3|68607.3|68629.8|68609.8|68642.5|68622.5|68601.5|68581.5|795
1586360400000|2020-04-08 15:40:00|68631.1|68611.1|68654.7|68634.7|68674.9|68654.9|68624.1|68604.1|816
1586360700000|2020-04-08 15:45:00|68652.7|68632.7|68660.4|68640.4|68677.2|68657.2|68651.3|68631.3|772
1586361000000|2020-04-08 15:50:00|68660.6|68640.6|68678.9|68658.9|68703.5|68683.5|68658.2|68638.2|864
1586361300000|2020-04-08 15:55:00|68677|68657|68699|68679|68729.3|68709.3|68675.2|68655.2|828
1586361600000|2020-04-08 16:00:00|68700.2|68680.2|68714.3|68694.3|68714.5|68694.5|68690.2|68670.2|773
1586361900000|2020-04-08 16:05:00|68714.1|68694.1|68737.6|68717.6|68759.1|68739.1|68709.6|68689.6|813
1586362200000|2020-04-08 16:10:00|68738.2|68718.2|68729.3|68709.3|68766.7|68746.7|68720.6|68700.6|810
1586362500000|2020-04-08 16:15:00|68730.9|68710.9|68776.4|68756.4|68778.7|68758.7|68726.3|68706.3|830
1586362800000|2020-04-08 16:20:00|68776.6|68756.6|68751.5|68731.5|68779.6|68759.6|68736.7|68716.7|729
1586363100000|2020-04-08 16:25:00|68749.7|68729.7|68773.7|68753.7|68774.4|68754.4|68739.4|68719.4|665
1586363400000|2020-04-08 16:30:00|68773.1|68753.1|68733|68713|68782.5|68762.5|68731.9|68711.9|718
1586363700000|2020-04-08 16:35:00|68733.2|68713.2|68720.8|68700.8|68738.6|68718.6|68715|68695|722
1586364000000|2020-04-08 16:40:00|68720.9|68700.9|68735.7|68715.7|68740.3|68720.3|68706.1|68686.1|684
1586364300000|2020-04-08 16:45:00|68735.5|68715.5|68719.1|68699.1|68735.8|68715.8|68712.5|68692.5|693
1586364600000|2020-04-08 16:50:00|68718.3|68698.3|68743.6|68723.6|68743.7|68723.7|68716.6|68696.6|732
1586364900000|2020-04-08 16:55:00|68741.9|68721.9|68703.6|68683.6|68741.9|68721.9|68688.6|68668.6|847
1586365200000|2020-04-08 17:00:00|68703.9|68683.9|68699.5|68679.5|68721.5|68701.5|68694.9|68674.9|849
1586365500000|2020-04-08 17:05:00|68698.9|68678.9|68703.3|68683.3|68722.8|68702.8|68698.2|68678.2|731
1586365800000|2020-04-08 17:10:00|68704.4|68684.4|68698.5|68678.5|68716.5|68696.5|68697.1|68677.1|669
1586366100000|2020-04-08 17:15:00|68698.4|68678.4|68699.7|68679.7|68715.8|68695.8|68695.8|68675.8|640
1586366400000|2020-04-08 17:20:00|68699.6|68679.6|68710.8|68690.8|68725.3|68705.3|68692.6|68672.6|634
1586366700000|2020-04-08 17:25:00|68710.9|68690.9|68711.4|68691.4|68722.3|68702.3|68708.2|68688.2|610
1586367000000|2020-04-08 17:30:00|68712|68692|68712.8|68692.8|68718.2|68698.2|68702|68682|550
1586367300000|2020-04-08 17:35:00|68712.5|68692.5|68700.5|68680.5|68719.9|68699.9|68698.8|68678.8|598
1586367600000|2020-04-08 17:40:00|68700.3|68680.3|68694.6|68674.6|68702.1|68682.1|68689.7|68669.7|565
1586367900000|2020-04-08 17:45:00|68695.2|68675.2|68695.5|68675.5|68709.9|68689.9|68691.6|68671.6|554
1586368200000|2020-04-08 17:50:00|68696.4|68676.4|68704.4|68684.4|68705.1|68685.1|68685.2|68664.5|604
1586368500000|2020-04-08 17:55:00|68704.2|68684.2|68705.7|68672.7|68717.7|68697.5|68693.8|68670.8|647
1586368800000|2020-04-08 18:00:00|68713.6|68669.2|68708.9|68688.9|68730.2|68709|68688.5|68664.6|732
1586369100000|2020-04-08 18:05:00|68709.2|68689.2|68703|68683|68727.7|68707.7|68701.1|68681.1|677
1586369400000|2020-04-08 18:10:00|68702.6|68682.6|68711.6|68691.6|68712.2|68692.2|68695.1|68675.1|672
1586369700000|2020-04-08 18:15:00|68711.7|68691.7|68681.7|68661.7|68713.8|68693.8|68677.8|68657.8|772
1586370000000|2020-04-08 18:20:00|68681.3|68661.3|68683.6|68663.6|68693.2|68673.2|68676.2|68656.2|681
1586370300000|2020-04-08 18:25:00|68683.3|68663.3|68672.5|68652.3|68684.2|68664.2|68661|68640.4|565
1586370600000|2020-04-08 18:30:00|68672.2|68652.2|68669.1|68649.1|68682|68662|68663.9|68643.9|635
1586370900000|2020-04-08 18:35:00|68669.2|68649.2|68659.9|68639.9|68674.1|68654.1|68655.4|68635.4|533
1586371200000|2020-04-08 18:40:00|68660|68640|68659.8|68639.1|68679.1|68659.1|68655.9|68635.9|563
1586371500000|2020-04-08 18:45:00|68658.4|68638.4|68668.4|68648.4|68675.5|68655.4|68648.5|68628.2|629
1586371800000|2020-04-08 18:50:00|68666.3|68646.3|68685.9|68665.9|68685.9|68665.9|68654.5|68634.5|587
1586372100000|2020-04-08 18:55:00|68685.7|68665.7|68713.7|68693.7|68720.1|68700.1|68683.1|68663.1|734
1586372400000|2020-04-08 19:00:00|68713.1|68693.1|68687.4|68667.4|68715.1|68695.1|68683.8|68663.8|625
1586372700000|2020-04-08 19:05:00|68688|68668|68703.5|68683.5|68704.3|68684.3|68684.9|68663.9|546
1586373000000|2020-04-08 19:10:00|68705.8|68685.8|68701.2|68681.2|68725.4|68705.4|68696.1|68675.6|562
1586373300000|2020-04-08 19:15:00|68702|68679.9|68693.5|68673.5|68705.3|68685.3|68690.4|68669.2|483
1586373600000|2020-04-08 19:20:00|68693.4|68672.9|68703.1|68683.1|68704.8|68684.8|68689.7|68669|504
1586373900000|2020-04-08 19:25:00|68702.8|68682.8|68722.4|68702.4|68724|68704|68700.7|68679.5|522
1586374200000|2020-04-08 19:30:00|68722.5|68702.5|68729.1|68709.1|68729.1|68709.1|68717.7|68696.3|571
1586374500000|2020-04-08 19:35:00|68729.2|68709.2|68774|68754|68775.2|68754|68727.6|68706.9|683
1586374800000|2020-04-08 19:40:00|68774.2|68753.7|68767.8|68744.4|68777.6|68754.9|68762.2|68738.1|766
1586375100000|2020-04-08 19:45:00|68767.9|68744.5|68736.5|68715.6|68769.6|68749.6|68736.2|68715.3|691
1586375400000|2020-04-08 19:50:00|68736.7|68715.5|68766.5|68746.5|68768.6|68748.6|68726.5|68705.5|751
1586375700000|2020-04-08 19:55:00|68767.4|68747.4|68782.3|68762.3|68791.8|68771.8|68762.3|68742.3|840
1586376000000|2020-04-08 20:00:00|68782.7|68762.7|68768.9|68748.9|68796|68772.1|68767|68747|658
1586376300000|2020-04-08 20:05:00|68768.6|68748.6|68768.2|68748.2|68778.1|68758.1|68766.5|68746.5|399
1586376600000|2020-04-08 20:10:00|68767.7|68747.7|68764.7|68744.7|68772|68752|68754.3|68734.3|420
1586376900000|2020-04-08 20:15:00|68765.1|68745.1|68779.6|68759.6|68779.6|68759.6|68763.7|68743.7|353
1586377200000|2020-04-08 20:20:00|68778.4|68758.4|68776.8|68756.8|68788.2|68767.3|68775.1|68751.9|308
1586377500000|2020-04-08 20:25:00|68777.2|68756.7|68788.7|68760.2|68788.7|68761.4|68771.4|68750.1|346
1586377800000|2020-04-08 20:30:00|68788|68759.6|68790.2|68769|68821.4|68774.6|68785.4|68759.2|375
1586378100000|2020-04-08 20:35:00|68790.4|68769.6|68790.4|68769.9|68795.2|68774|68786.2|68764.4|270
1586378400000|2020-04-08 20:40:00|68794.5|68770|68782.8|68762.2|68796.2|68771.7|68776.9|68754.1|271
1586378700000|2020-04-08 20:45:00|68782.3|68761.8|68784|68762.9|68787.9|68767.7|68772.9|68749.6|350
1586379000000|2020-04-08 20:50:00|68785.1|68764.2|68770|68750|68791.8|68766.5|68762.1|68734.3|372
1586379300000|2020-04-08 20:55:00|68768|68748|68763.1|68713.5|68786.8|68751.3|68758.3|68713.5|367
1586379600000|2020-04-08 21:00:00|68761.7|68717.1|68769.7|68715.6|68776.6|68729.7|68758.2|68710.5|52
1586379900000|2020-04-08 21:05:00|68766.2|68720.6|68762.1|68693.1|68794.5|68725.5|68736.4|68667.4|129
1586380200000|2020-04-08 21:10:00|68762.2|68693.2|68769.7|68709.4|68785.3|68726.4|68745|68684.3|252
1586380500000|2020-04-08 21:15:00|68773.6|68704.6|68775|68724.3|68781.4|68735.9|68758.5|68704.6|227
1586380800000|2020-04-08 21:20:00|68773.1|68726.1|68763.9|68734.7|68781.2|68742.8|68755.7|68713.8|238
1586381100000|2020-04-08 21:25:00|68763.1|68734.8|68769.9|68731.7|68783.7|68740.6|68761.4|68725.7|160
1586381400000|2020-04-08 21:30:00|68769.2|68732.3|68765.7|68733.2|68776.7|68738.1|68759.1|68728.3|195
1586381700000|2020-04-08 21:35:00|68767.4|68731.4|68758.7|68732.3|68773.4|68738.1|68752.6|68725.4|142
1586382000000|2020-04-08 21:40:00|68759.6|68732.9|68759.6|68719.9|68768|68734.8|68749.4|68711.8|331
1586382300000|2020-04-08 21:45:00|68757.5|68720.5|68758.2|68723.6|68767.4|68727.2|68749|68716.7|252
1586382600000|2020-04-08 21:50:00|68749|68722.1|68759.8|68721.2|68770.8|68726.6|68748.9|68714.3|275
1586382900000|2020-04-08 21:55:00|68761.1|68720.5|68766.6|68721.6|68777.3|68740.8|68750.1|68714.5|309
1586383200000|2020-04-08 22:00:00|68767.4|68721.4|68767.4|68737.2|68789.4|68742.3|68757|68720.7|431
1586383500000|2020-04-08 22:05:00|68767.5|68737.5|68774.1|68749.4|68776.7|68751.9|68761.2|68732|349
1586383800000|2020-04-08 22:10:00|68771.5|68751.5|68769.3|68743.9|68783.7|68751.9|68764.8|68741|185
1586384100000|2020-04-08 22:15:00|68768.4|68743.7|68745.8|68717.4|68776.3|68751.2|68740.5|68715.4|383
1586384400000|2020-04-08 22:20:00|68744.6|68718.1|68743.1|68717.6|68757.9|68733.1|68738.5|68712.6|414
1586384700000|2020-04-08 22:25:00|68743|68717.4|68733.3|68713.3|68756.8|68723.3|68729.6|68708.3|462
1586385000000|2020-04-08 22:30:00|68733|68711.5|68743.3|68714.7|68749.4|68722.8|68731|68707.7|352
1586385300000|2020-04-08 22:35:00|68745.2|68713.8|68739.9|68714.3|68753.6|68724|68732.7|68707.9|300
1586385600000|2020-04-08 22:40:00|68740.8|68714.8|68741.6|68715.9|68751.4|68721.8|68732.1|68708.1|227
1586385900000|2020-04-08 22:45:00|68740.8|68716.6|68734.6|68714.6|68747.7|68721.8|68731.8|68708.6|224
1586386200000|2020-04-08 22:50:00|68733.3|68713.3|68751.7|68720.5|68755.2|68730.9|68733.3|68710.9|266
1586386500000|2020-04-08 22:55:00|68750.8|68720.7|68742.7|68722.7|68750.8|68726.4|68738.9|68713.7|248
1586386800000|2020-04-08 23:00:00|68744.1|68724.1|68750|68730|68755.5|68732|68740.3|68717.2|430
1586387100000|2020-04-08 23:05:00|68750.3|68730.3|68755.5|68726.9|68758.2|68734.1|68747.4|68723.5|332
1586387400000|2020-04-08 23:10:00|68755.8|68727|68740|68713.3|68755.8|68730.9|68733.9|68710.3|448
1586387700000|2020-04-08 23:15:00|68738.9|68713.4|68733.2|68709.7|68745|68722|68728.6|68708.6|422
1586388000000|2020-04-08 23:20:00|68732.1|68710.2|68740.4|68720.4|68746.7|68723.6|68729.3|68708.2|445
1586388300000|2020-04-08 23:25:00|68740.5|68720.5|68743.9|68721.1|68747.2|68723.4|68736.6|68716.3|347
1586388600000|2020-04-08 23:30:00|68742.9|68721.5|68736.3|68715.2|68744.2|68722.7|68730.3|68710.2|354
1586388900000|2020-04-08 23:35:00|68736.2|68714.9|68738.4|68715.7|68741.5|68719.3|68733.5|68712.1|302
1586389200000|2020-04-08 23:40:00|68736.9|68716.6|68746.3|68723|68747.1|68724.3|68731.8|68710.6|417
1586389500000|2020-04-08 23:45:00|68745.8|68723.7|68729.3|68709.3|68745.8|68723.7|68727.2|68707.2|384
1586389800000|2020-04-08 23:50:00|68728.8|68708.8|68724.7|68704.7|68733.2|68711.7|68722.2|68702.2|380
1586390100000|2020-04-08 23:55:00|68724.5|68704.5|68736.2|68715.7|68740.1|68717.3|68724.2|68704.2|369
1586390400000|2020-04-09 00:00:00|68736.1|68715.2|68737.2|68715.9|68739.7|68717.3|68729.9|68707.8|529
1586390700000|2020-04-09 00:05:00|68734.6|68714.6|68728.2|68705.6|68741.3|68718.3|68723.9|68702.4|477
1586391000000|2020-04-09 00:10:00|68727.6|68706|68732.9|68712.3|68748.7|68726.9|68727.4|68705.2|535
1586391300000|2020-04-09 00:15:00|68735.5|68713|68717.1|68697.1|68737|68713.5|68703.6|68682.3|615
1586391600000|2020-04-09 00:20:00|68717.8|68697.5|68725.3|68704.8|68727.3|68705.6|68710.5|68690.5|508
1586391900000|2020-04-09 00:25:00|68725.2|68704.7|68699.2|68678.5|68728.5|68708|68697.8|68676.9|512
1586392200000|2020-04-09 00:30:00|68700|68678.2|68688.4|68667.5|68712.8|68688|68685.1|68665.1|608
1586392500000|2020-04-09 00:35:00|68688.5|68666.9|68688.9|68668.9|68700.6|68674|68681.4|68659.5|570
1586392800000|2020-04-09 00:40:00|68689.3|68668.5|68670.6|68650.6|68691.6|68668.7|68667.8|68646|672
1586393100000|2020-04-09 00:45:00|68670.3|68650.3|68665.3|68645.3|68687.1|68662.8|68664.1|68643.5|622
1586393400000|2020-04-09 00:50:00|68665.4|68645.4|68644.8|68624.8|68672.3|68646.5|68608.3|68588.3|956
1586393700000|2020-04-09 00:55:00|68647.9|68627.9|68663.9|68641.8|68692.2|68668.6|68641.5|68620.3|857
1586394000000|2020-04-09 01:00:00|68664|68641.9|68638.8|68616.9|68675.8|68652.7|68627.5|68607.5|857
1586394300000|2020-04-09 01:05:00|68637.7|68617.1|68694.7|68673.2|68699.2|68676.3|68632.7|68612.7|794
1586394600000|2020-04-09 01:10:00|68694.6|68672.7|68692|68671.1|68700.7|68679|68682.1|68662.1|653
1586394900000|2020-04-09 01:15:00|68692.1|68671.2|68686.4|68666.4|68704.3|68682.2|68685.9|68665|670
1586395200000|2020-04-09 01:20:00|68686.1|68666.1|68693.1|68673.1|68704.2|68683.1|68685.4|68665.4|608
1586395500000|2020-04-09 01:25:00|68693.5|68673.5|68691|68671|68703.9|68681.6|68686|68665.6|542
1586395800000|2020-04-09 01:30:00|68690.3|68670.3|68725.2|68704.4|68729.7|68706.9|68690.2|68670.2|811
1586396100000|2020-04-09 01:35:00|68724.7|68704.7|68728.7|68708.7|68742.5|68720.3|68718.3|68698.3|736
1586396400000|2020-04-09 01:40:00|68728.6|68708.6|68749.3|68728.7|68759.1|68737.9|68722.8|68702.8|806
1586396700000|2020-04-09 01:45:00|68749.8|68728.8|68751.9|68731.9|68763.4|68741.6|68730.6|68710.6|700
1586397000000|2020-04-09 01:50:00|68752|68732|68734.6|68714.6|68756.8|68735.7|68728.4|68708.4|604
1586397300000|2020-04-09 01:55:00|68735.3|68715.3|68743|68721.7|68743.2|68722.3|68716.5|68696.5|676
1586397600000|2020-04-09 02:00:00|68743.8|68721.3|68761.3|68741.3|68763.8|68743.7|68732.2|68712.2|659
1586397900000|2020-04-09 02:05:00|68761.7|68741.7|68769.1|68748.1|68771.6|68750.9|68752.5|68732.5|592
1586398200000|2020-04-09 02:10:00|68767.5|68747.5|68752.6|68731.5|68769.6|68749.1|68751.1|68731.1|576
1586398500000|2020-04-09 02:15:00|68751.4|68730.7|68747.1|68727.1|68757.9|68736.4|68733|68713|537
1586398800000|2020-04-09 02:20:00|68746.5|68726.5|68745.7|68725.7|68762.3|68739.5|68736.3|68716.3|585
1586399100000|2020-04-09 02:25:00|68746.8|68726.8|68742.9|68722.9|68762.6|68738.3|68742.9|68722.3|439
1586399400000|2020-04-09 02:30:00|68743.1|68723.1|68741.7|68721.1|68753.9|68731.4|68739.2|68718.5|505
1586399700000|2020-04-09 02:35:00|68743.4|68721.5|68752.5|68732.5|68757.5|68732.6|68731.1|68709.9|580
1586400000000|2020-04-09 02:40:00|68752.9|68732.4|68766.6|68744.6|68769.2|68749.1|68738.3|68718.3|676
1586400300000|2020-04-09 02:45:00|68768.8|68747|68750.4|68728.1|68779|68757.7|68745.7|68725.7|684
1586400600000|2020-04-09 02:50:00|68749|68727.2|68737.9|68717.9|68756.7|68733.9|68733.3|68713.3|601
1586400900000|2020-04-09 02:55:00|68737.2|68717.2|68724.1|68704.1|68738.1|68717.7|68722.4|68701.4|535
1586401200000|2020-04-09 03:00:00|68723.1|68703.1|68757.9|68735.8|68758.3|68737.1|68722.9|68702.9|465
1586401500000|2020-04-09 03:05:00|68756.4|68736.4|68739.5|68719.5|68757.6|68737.3|68737|68715.9|465
1586401800000|2020-04-09 03:10:00|68739.6|68719.6|68739.4|68717.7|68745.6|68722.7|68730.6|68710|414
1586402100000|2020-04-09 03:15:00|68739.5|68716.4|68727.4|68707.1|68740.8|68717.7|68726|68706|400
1586402400000|2020-04-09 03:20:00|68727.6|68704.2|68703|68680.7|68729.6|68706.7|68700.9|68679.7|469
1586402700000|2020-04-09 03:25:00|68702.5|68681.1|68690|68670|68704.3|68682.7|68683.8|68662.3|666
1586403000000|2020-04-09 03:30:00|68689.8|68669.8|68701.2|68680.7|68714.7|68691.1|68688.6|68668.6|641
1586403300000|2020-04-09 03:35:00|68700.5|68680.5|68695.3|68675.3|68708.3|68686|68692.1|68672.1|475
1586403600000|2020-04-09 03:40:00|68695.4|68675.4|68687|68666.6|68700.2|68679.1|68684.8|68662.7|500
1586403900000|2020-04-09 03:45:00|68689.5|68667|68689|68669|68700.6|68678.4|68674.2|68651.7|574
1586404200000|2020-04-09 03:50:00|68688.4|68666.9|68687.5|68667.5|68698.5|68676.9|68676.6|68656.6|554
1586404500000|2020-04-09 03:55:00|68687.3|68667.3|68692.6|68672.6|68698|68677.6|68683.3|68663.3|530
1586404800000|2020-04-09 04:00:00|68692|68672|68679.4|68659.2|68696.5|68676.5|68676.1|68656.1|486
1586405100000|2020-04-09 04:05:00|68679.8|68659|68679.8|68659.8|68693.7|68669.3|68674.2|68654|496
1586405400000|2020-04-09 04:10:00|68680|68660|68688.2|68667.8|68689.5|68668.3|68680|68660|438
1586405700000|2020-04-09 04:15:00|68689|68668|68697.8|68675.7|68701.2|68680.8|68685.5|68665.5|431
1586406000000|2020-04-09 04:20:00|68696.5|68676|68697.4|68677.4|68705|68684.5|68690.1|68670.1|428
1586406300000|2020-04-09 04:25:00|68698.5|68676|68692|68671.9|68704.7|68679.9|68690.4|68668.9|350
1586406600000|2020-04-09 04:30:00|68692.1|68671.7|68671.7|68651.7|68698.1|68673.3|68666.9|68646.7|564
1586406900000|2020-04-09 04:35:00|68671.4|68651.4|68682.2|68660.4|68683.6|68662.4|68665.7|68645.7|475
1586407200000|2020-04-09 04:40:00|68680.5|68660.5|68693.1|68673.1|68703.1|68679.7|68677.5|68657.5|480
1586407500000|2020-04-09 04:45:00|68693|68673|68713.8|68689.3|68713.8|68692.3|68693|68672.1|512
1586407800000|2020-04-09 04:50:00|68711.7|68689.7|68719.9|68699.9|68726.2|68700|68708.5|68688.5|476
1586408100000|2020-04-09 04:55:00|68717.9|68697.9|68703.2|68683.2|68721.5|68699.7|68696.5|68675.7|624
1586408400000|2020-04-09 05:00:00|68702.6|68682.6|68715.6|68695.6|68720.8|68700.8|68697.2|68676.1|592
1586408700000|2020-04-09 05:05:00|68715.7|68695.7|68711.6|68691.6|68716.4|68696.4|68703.6|68683.6|554
1586409000000|2020-04-09 05:10:00|68711.5|68691.5|68717.1|68697.1|68721.2|68700.8|68698.9|68678.9|540
1586409300000|2020-04-09 05:15:00|68717.3|68697.3|68713.2|68693.2|68720.1|68700.1|68700.5|68680.5|616
1586409600000|2020-04-09 05:20:00|68713.4|68693.4|68708.9|68688.9|68722.5|68702.5|68708.3|68688.3|519
1586409900000|2020-04-09 05:25:00|68708.6|68688.6|68714.4|68694.4|68715.4|68696.3|68698.7|68678.7|476
1586410200000|2020-04-09 05:30:00|68714.1|68694.1|68705.4|68685.4|68720.3|68700.3|68704.6|68684.6|546
1586410500000|2020-04-09 05:35:00|68705.5|68685.5|68700.1|68680.1|68712.4|68692.8|68698.5|68678.5|452
1586410800000|2020-04-09 05:40:00|68702.2|68682.2|68716|68696|68725.4|68705.1|68700.9|68680.9|540
1586411100000|2020-04-09 05:45:00|68716.1|68696.1|68739.5|68719.5|68743.5|68723.5|68714.4|68694.4|519
1586411400000|2020-04-09 05:50:00|68739.7|68719.7|68755.4|68735.4|68755.5|68735.5|68739.1|68719.1|604
1586411700000|2020-04-09 05:55:00|68757.8|68737.8|68767.6|68747.6|68771.5|68751.5|68748.8|68728.8|645
1586412000000|2020-04-09 06:00:00|68769.3|68746.5|68776.9|68756.9|68777.8|68757.8|68751.3|68731.3|824
1586412300000|2020-04-09 06:05:00|68776.8|68756.8|68833.5|68813.5|68851.1|68831.1|68772.8|68752.8|837
1586412600000|2020-04-09 06:10:00|68832.9|68812.9|68827.3|68807.3|68848.1|68828.1|68807|68787|884
1586412900000|2020-04-09 06:15:00|68827.5|68807.5|68842.5|68822.5|68859.6|68839.6|68820.4|68800.4|854
1586413200000|2020-04-09 06:20:00|68842.3|68822.3|68834.4|68814.4|68856.9|68836.9|68831.5|68811.5|812
1586413500000|2020-04-09 06:25:00|68834.2|68814.2|68808.5|68788.5|68846.4|68826.4|68796.6|68776.6|930
1586413800000|2020-04-09 06:30:00|68808.3|68788.3|68800.6|68780.6|68818.3|68798.3|68797|68777|735
1586414100000|2020-04-09 06:35:00|68800.2|68780.2|68806.5|68786.5|68815.3|68795.3|68767.5|68747.5|735
1586414400000|2020-04-09 06:40:00|68806.3|68786.3|68828|68808|68828.1|68808.1|68803.8|68783.8|739
1586414700000|2020-04-09 06:45:00|68827.6|68807.6|68769.9|68749.9|68828.7|68808.7|68768.2|68748.2|843
1586415000000|2020-04-09 06:50:00|68769.3|68749.3|68754|68734|68773.6|68753.6|68753.5|68733.5|739
1586415300000|2020-04-09 06:55:00|68750.2|68730.2|68740.4|68720.4|68762|68742|68737.9|68717.9|820
1586415600000|2020-04-09 07:00:00|68738.2|68718.2|68721.8|68701.8|68753.1|68733.1|68697.2|68677.2|963
1586415900000|2020-04-09 07:05:00|68722.1|68702.1|68717.9|68697.9|68746|68726|68715.5|68695.5|848
1586416200000|2020-04-09 07:10:00|68716.5|68696.5|68678.5|68658.5|68717.3|68697.3|68678.5|68658.5|929
1586416500000|2020-04-09 07:15:00|68678.7|68658.7|68699.8|68679.8|68713.4|68693.4|68678.5|68658.5|826
1586416800000|2020-04-09 07:20:00|68700.1|68680.1|68693.1|68673.1|68701.9|68681.9|68678.5|68658.5|791
1586417100000|2020-04-09 07:25:00|68697.1|68677.1|68685.2|68665.2|68698.8|68678.8|68670.2|68650.2|794
1586417400000|2020-04-09 07:30:00|68684.9|68664.9|68700.5|68680.5|68704|68684|68684.6|68664.6|861
1586417700000|2020-04-09 07:35:00|68700.6|68680.6|68705.7|68685.7|68717.5|68697.5|68676.9|68656.9|840
1586418000000|2020-04-09 07:40:00|68705.6|68685.6|68653.7|68633.7|68716.6|68696.6|68651.3|68631.3|860
1586418300000|2020-04-09 07:45:00|68653.9|68633.9|68650.7|68630.7|68674.1|68654.1|68648.7|68628.7|798
1586418600000|2020-04-09 07:50:00|68652.6|68632.6|68618.7|68598.7|68658.7|68638.7|68598.5|68578.5|849
1586418900000|2020-04-09 07:55:00|68618.6|68598.6|68638.9|68618.9|68660.5|68640.5|68617.1|68597.1|829
1586419200000|2020-04-09 08:00:00|68639|68619|68632.1|68612.1|68649.3|68629.3|68620.9|68600.9|848
1586419500000|2020-04-09 08:05:00|68632|68612|68664.5|68644.5|68665.5|68645.5|68629.5|68609.5|758
1586419800000|2020-04-09 08:10:00|68663.8|68643.8|68665.7|68645.7|68687.6|68667.6|68655.6|68635.6|792
1586420100000|2020-04-09 08:15:00|68667|68647|68683.3|68663.3|68690.9|68670.9|68664.7|68644.7|730
1586420400000|2020-04-09 08:20:00|68684.4|68664.4|68662.2|68642.2|68691.7|68671.7|68658.6|68638.6|706
1586420700000|2020-04-09 08:25:00|68662.1|68642.1|68669.6|68649.6|68671.4|68651.4|68643.1|68623.1|767
1586421000000|2020-04-09 08:30:00|68670|68650|68654.7|68634.7|68678.4|68658.4|68644.8|68624.8|756
1586421300000|2020-04-09 08:35:00|68655.1|68635.1|68650.8|68630.8|68666.6|68646.6|68640.2|68620.2|715
1586421600000|2020-04-09 08:40:00|68650.9|68630.9|68671.5|68651.5|68679|68659|68647|68627|692
1586421900000|2020-04-09 08:45:00|68671.1|68651.1|68667.1|68647.1|68681.3|68661.3|68663.4|68643.4|737
1586422200000|2020-04-09 08:50:00|68666.7|68646.7|68676|68656|68681.6|68661.6|68654.9|68634.9|752
1586422500000|2020-04-09 08:55:00|68675.2|68655.2|68683.5|68663.5|68691.4|68671.4|68664.6|68644.6|758
1586422800000|2020-04-09 09:00:00|68683.6|68663.6|68677.8|68657.8|68694.3|68674.3|68665.1|68645.1|786
1586423100000|2020-04-09 09:05:00|68677.1|68657.1|68687|68667|68695.5|68675.5|68669|68649|748
1586423400000|2020-04-09 09:10:00|68685.2|68665.2|68686.1|68666.1|68702.9|68682.9|68683.7|68663.7|744
1586423700000|2020-04-09 09:15:00|68686.9|68666.9|68674.5|68654.5|68690.8|68670.8|68667.9|68647.9|705
1586424000000|2020-04-09 09:20:00|68674.6|68654.6|68662.9|68642.9|68679.3|68659.3|68640.5|68620.5|729
1586424300000|2020-04-09 09:25:00|68663.4|68643.4|68658.8|68638.8|68675.3|68655.3|68649.4|68629.4|749
1586424600000|2020-04-09 09:30:00|68658.6|68638.6|68659.5|68639.5|68670|68650|68651.7|68631.7|642
1586424900000|2020-04-09 09:35:00|68656.2|68636.2|68631|68611|68662.8|68642.8|68627.7|68607.7|731
1586425200000|2020-04-09 09:40:00|68631.2|68611.2|68639.1|68619.1|68648|68628|68612.5|68592.5|808
1586425500000|2020-04-09 09:45:00|68639.5|68618.5|68627.8|68607.8|68656.2|68636.2|68626.1|68606.1|898
1586425800000|2020-04-09 09:50:00|68627.9|68607.9|68625|68605|68635.9|68615.9|68596.8|68576.8|786
1586426100000|2020-04-09 09:55:00|68625.8|68605.8|68584|68564|68626.8|68606.8|68575.5|68555.5|853
1586426400000|2020-04-09 10:00:00|68584.1|68564.1|68613.4|68593.4|68619.3|68599.3|68584|68564|906
1586426700000|2020-04-09 10:05:00|68613|68593|68633.7|68613.7|68645.2|68625.2|68611.3|68591.3|894
1586427000000|2020-04-09 10:10:00|68633.8|68613.8|68614.7|68594.7|68641.1|68621.1|68612|68592|814
1586427300000|2020-04-09 10:15:00|68614.6|68594.6|68591.5|68571.5|68624.2|68604.2|68568.7|68548.7|907
1586427600000|2020-04-09 10:20:00|68591.3|68571.3|68617.2|68597.2|68619.8|68599.8|68588.4|68568.4|821
1586427900000|2020-04-09 10:25:00|68616.7|68596.7|68627.6|68607.6|68640.4|68620.4|68609.6|68589.6|856
1586428200000|2020-04-09 10:30:00|68627.9|68607.9|68641.1|68621.1|68658.7|68638.7|68627|68607|852
1586428500000|2020-04-09 10:35:00|68641|68621|68682|68662|68686.4|68666.4|68631|68611|845
1586428800000|2020-04-09 10:40:00|68682.4|68662.4|68721.8|68701.8|68723.4|68703.4|68681.9|68661.9|923
1586429100000|2020-04-09 10:45:00|68721.6|68701.6|68708.6|68688.6|68726.6|68706.6|68708.3|68688.3|801
1586429400000|2020-04-09 10:50:00|68708.8|68688.8|68765.2|68745.2|68765.8|68745.8|68697.4|68679.8|817
1586429700000|2020-04-09 10:55:00|68761|68741|68760.7|68740.7|68790|68770|68746.3|68726.3|975
1586430000000|2020-04-09 11:00:00|68759.9|68739.9|68750.3|68730.3|68762|68742|68729.2|68709.2|839
1586430300000|2020-04-09 11:05:00|68750.2|68730.2|68758.8|68738.8|68769.8|68749.8|68732.7|68712.7|819
1586430600000|2020-04-09 11:10:00|68756.8|68736.8|68745.6|68725.6|68769|68749|68739.1|68719.1|761
1586430900000|2020-04-09 11:15:00|68745.4|68725.4|68764.1|68744.1|68774.8|68754.8|68743.1|68723.1|692
1586431200000|2020-04-09 11:20:00|68764.2|68744.2|68767.9|68747.9|68771.5|68751.5|68739.8|68719.8|788
1586431500000|2020-04-09 11:25:00|68767.6|68747.6|68795|68775|68800.5|68780.5|68763.3|68743.3|812
1586431800000|2020-04-09 11:30:00|68794.4|68774.4|68771.3|68751.3|68794.4|68774.4|68763.6|68743.6|813
1586432100000|2020-04-09 11:35:00|68771.2|68751.2|68800.8|68780.8|68814.4|68794.4|68764.5|68744.5|893
1586432400000|2020-04-09 11:40:00|68800.2|68780.2|68818|68798|68821.2|68801.2|68799.7|68779.7|799
1586432700000|2020-04-09 11:45:00|68817.9|68797.9|68779.8|68759.8|68818.4|68798.4|68779|68759|821
1586433000000|2020-04-09 11:50:00|68779.7|68759.7|68759.7|68739.7|68780.6|68760.6|68748.1|68728.1|854
1586433300000|2020-04-09 11:55:00|68760.3|68740.3|68766|68746|68769|68749|68745.1|68725.1|853
1586433600000|2020-04-09 12:00:00|68767.7|68747.7|68746.5|68726.5|68767.7|68747.7|68745.1|68725.1|766
1586433900000|2020-04-09 12:05:00|68747.3|68727.3|68741|68721|68754.2|68734.2|68735.7|68715.7|686
1586434200000|2020-04-09 12:10:00|68740.9|68720.9|68709.5|68689.5|68741.8|68721.8|68707.6|68687.6|799
1586434500000|2020-04-09 12:15:00|68709.8|68689.8|68695.4|68675.4|68713|68693|68660.9|68640.9|901
1586434800000|2020-04-09 12:20:00|68697.3|68677.3|68680.7|68660.7|68699.2|68679.2|68661.5|68641.5|832
1586435100000|2020-04-09 12:25:00|68680.6|68660.6|68676.9|68614.6|68688.7|68668.9|68664|68614.6|744
1586435400000|2020-04-09 12:30:00|68682.6|68623.9|68624.6|68604.6|68684.3|68660.3|68612.4|68591.5|1068
1586435700000|2020-04-09 12:35:00|68624.4|68604.4|68641.5|68621.5|68657.4|68637.4|68611.4|68591.4|1035
1586436000000|2020-04-09 12:40:00|68642.3|68622.3|68624.9|68604.9|68647.3|68627.3|68618.8|68598.8|999
1586436300000|2020-04-09 12:45:00|68625.1|68605.1|68582.6|68562.6|68630|68610|68564.7|68544.7|923
1586436600000|2020-04-09 12:50:00|68581.5|68561.5|68531.7|68511.7|68586.9|68566.9|68503.7|68483.7|1043
1586436900000|2020-04-09 12:55:00|68532.2|68512.2|68464.3|68444.3|68535.2|68515.2|68424.8|68404.8|1045
1586437200000|2020-04-09 13:00:00|68462.6|68442.6|68501.3|68481.3|68515.8|68495.8|68431.6|68411.6|985
1586437500000|2020-04-09 13:05:00|68502|68482|68451.4|68431.4|68503.4|68483.4|68435.5|68415.5|997
1586437800000|2020-04-09 13:10:00|68451.5|68431.5|68376.5|68356.5|68451.8|68431.8|68360.7|68340.7|1037
1586438100000|2020-04-09 13:15:00|68376.6|68356.6|68390.3|68370.3|68413.5|68393.5|68374.1|68354.1|952
1586438400000|2020-04-09 13:20:00|68390.6|68370.6|68270.2|68250.2|68390.6|68370.6|68254.8|68234.4|1048
1586438700000|2020-04-09 13:25:00|68272.4|68252.4|68235.5|68215.5|68274.3|68254.3|68228.8|68208.8|1024
1586439000000|2020-04-09 13:30:00|68236.9|68216.9|68318.8|68298.8|68336.3|68316.3|68236.9|68216.9|1036
1586439300000|2020-04-09 13:35:00|68318.1|68298.1|68295.2|68275.2|68328.2|68308.2|68271.8|68251.8|996
1586439600000|2020-04-09 13:40:00|68292.6|68272.6|68255.6|68235.6|68306.2|68286.2|68255|68235|1003
1586439900000|2020-04-09 13:45:00|68255.2|68235.2|68301.2|68281.2|68317.8|68297.8|68255.2|68235.2|976
1586440200000|2020-04-09 13:50:00|68301.1|68281.1|68304.6|68284.6|68328.4|68308.4|68291.2|68271.2|906
1586440500000|2020-04-09 13:55:00|68304.5|68284.5|68303.6|68283.6|68347.8|68327.8|68299.2|68279.2|974
1586440800000|2020-04-09 14:00:00|68304.3|68284.3|68361.5|68341.5|68363.1|68343.1|68286.9|68266.9|995
1586441100000|2020-04-09 14:05:00|68362.1|68342.1|68388.5|68368.5|68405.2|68385.2|68362.1|68342.1|1012
1586441400000|2020-04-09 14:10:00|68387.5|68367.5|68311.9|68291.9|68388.7|68368.7|68298.3|68278.3|964
1586441700000|2020-04-09 14:15:00|68312|68292|68340.2|68320.2|68340.2|68320.2|68302.1|68282.1|871
1586442000000|2020-04-09 14:20:00|68340.7|68320.7|68371|68351|68372.7|68352.7|68321.8|68301.8|945
1586442300000|2020-04-09 14:25:00|68370.9|68350.9|68325.9|68305.9|68370.9|68350.9|68306.5|68286.5|962
1586442600000|2020-04-09 14:30:00|68323.6|68303.6|68342.2|68322.2|68342.7|68322.7|68308.1|68288.1|946
1586442900000|2020-04-09 14:35:00|68343|68323|68378.6|68358.6|68395.3|68375.3|68336.5|68316.5|941
1586443200000|2020-04-09 14:40:00|68378.1|68358.1|68358.5|68338.5|68389|68369|68346.4|68326.4|907
1586443500000|2020-04-09 14:45:00|68357|68337|68316.5|68296.5|68382.5|68362.5|68315.8|68295.8|946
1586443800000|2020-04-09 14:50:00|68316.3|68296.3|68368|68348|68384.9|68364.9|68312|68292|928
1586444100000|2020-04-09 14:55:00|68371.5|68351.5|68268.2|68248.2|68375.7|68355.7|68219.8|68199.8|1085
1586444400000|2020-04-09 15:00:00|68267.3|68247.3|68314.2|68294.2|68320.4|68300.4|68266.1|68246.9|1042
1586444700000|2020-04-09 15:05:00|68314.3|68294.3|68302.3|68282.3|68334.7|68314.7|68282.5|68262.5|928
1586445000000|2020-04-09 15:10:00|68302.4|68282.4|68230.4|68210.4|68303.6|68283.6|68229.8|68209.8|967
1586445300000|2020-04-09 15:15:00|68232.5|68212.5|68250.7|68230.7|68252.9|68232.9|68211.5|68191.5|960
1586445600000|2020-04-09 15:20:00|68246.1|68226.1|68278.9|68258.9|68283.2|68263.2|68218.5|68198.5|898
1586445900000|2020-04-09 15:25:00|68279.2|68259.2|68283.2|68263.2|68287.2|68267.2|68257.3|68237.3|856
1586446200000|2020-04-09 15:30:00|68286.7|68266.7|68307|68287|68325.8|68305.8|68286.3|68266.3|881
1586446500000|2020-04-09 15:35:00|68306.7|68286.7|68322.5|68302.5|68333|68313|68293.9|68273.9|849
1586446800000|2020-04-09 15:40:00|68321.1|68301.1|68294.1|68274.1|68321.3|68301.3|68280.6|68260.6|818
1586447100000|2020-04-09 15:45:00|68293.8|68273.8|68252.1|68232.1|68293.8|68273.8|68249.2|68229.2|862
1586447400000|2020-04-09 15:50:00|68251.5|68231.5|68268.3|68248.3|68274.5|68254.5|68250|68230|761
1586447700000|2020-04-09 15:55:00|68270.4|68250.4|68305.6|68285.6|68312.7|68292.7|68267.6|68247.6|819
1586448000000|2020-04-09 16:00:00|68305|68285|68288.5|68268.5|68330.8|68310.8|68287.3|68267.3|843
1586448300000|2020-04-09 16:05:00|68288.4|68268.4|68304.8|68284.8|68322.1|68302.1|68265.7|68245.7|817
1586448600000|2020-04-09 16:10:00|68304.9|68284.9|68332.4|68312.4|68351.6|68331.6|68304.7|68284.7|823
1586448900000|2020-04-09 16:15:00|68332.7|68312.7|68305.9|68285.9|68344|68324|68302.8|68282.8|741
1586449200000|2020-04-09 16:20:00|68306.1|68286.1|68314|68294|68321.2|68301.2|68284.9|68264.9|793
1586449500000|2020-04-09 16:25:00|68313.7|68293.7|68325.5|68305.5|68327.5|68307.5|68303.4|68283.4|760
1586449800000|2020-04-09 16:30:00|68325.6|68305.6|68317|68297|68339.3|68319.3|68311.2|68291.2|741
1586450100000|2020-04-09 16:35:00|68316.7|68296.7|68323.2|68303.2|68336.6|68316.6|68315.7|68295.7|683
1586450400000|2020-04-09 16:40:00|68323.3|68303.3|68324.7|68304.7|68338.1|68318.1|68321.5|68301.5|646
1586450700000|2020-04-09 16:45:00|68324.9|68304.9|68316.8|68296.8|68332.9|68312.9|68309.1|68289.1|625
1586451000000|2020-04-09 16:50:00|68316.9|68296.9|68298.7|68278.7|68327.5|68307.5|68291.8|68271.8|711
1586451300000|2020-04-09 16:55:00|68298.4|68278.4|68270.1|68250.1|68300.5|68280.5|68251.6|68231.6|858
1586451600000|2020-04-09 17:00:00|68269.3|68249.3|68281.9|68261.9|68287|68265.9|68264.1|68241.7|809
1586451900000|2020-04-09 17:05:00|68281.8|68261.8|68295.8|68275.8|68303.9|68283.9|68281.7|68261.7|746
1586452200000|2020-04-09 17:10:00|68295.3|68275.3|68253.8|68233.8|68299.7|68279.7|68253.7|68233.7|735
1586452500000|2020-04-09 17:15:00|68254|68234|68249.3|68229.3|68264.6|68244.6|68243.2|68223.2|742
1586452800000|2020-04-09 17:20:00|68249.5|68229.5|68262.9|68242.9|68263.3|68243.3|68244.8|68224.8|719
1586453100000|2020-04-09 17:25:00|68262.4|68242.4|68232.1|68212.1|68265.1|68245.1|68217.2|68197.2|708
1586453400000|2020-04-09 17:30:00|68232.2|68212.2|68215.6|68195.6|68236.7|68216.7|68176.2|68156.2|954
1586453700000|2020-04-09 17:35:00|68215.8|68195.8|68179|68159|68220.4|68200.4|68162.6|68142.4|875
1586454000000|2020-04-09 17:40:00|68178.9|68158.9|68194.4|68174.4|68201.4|68181.4|68173.5|68153.5|734
1586454300000|2020-04-09 17:45:00|68194.6|68174.6|68230.6|68210.6|68235.4|68215.4|68193.2|68173.2|773
1586454600000|2020-04-09 17:50:00|68231|68211|68229.5|68209.5|68249.7|68229.7|68227.1|68207.1|756
1586454900000|2020-04-09 17:55:00|68229.4|68209.4|68205.3|68185.3|68245.3|68225.3|68201.1|68180.2|860
1586455200000|2020-04-09 18:00:00|68205.4|68185.4|68271.6|68251.6|68272.8|68252.8|68203.8|68183.8|931
1586455500000|2020-04-09 18:05:00|68271.8|68251.1|68309.5|68289.1|68319.6|68299.6|68263.8|68242.7|968
1586455800000|2020-04-09 18:10:00|68310.1|68289|68253.8|68232.9|68310.6|68289.6|68247.1|68226.4|895
1586456100000|2020-04-09 18:15:00|68254.1|68233.8|68247.2|68226.8|68277.5|68254.9|68240.3|68218.9|982
1586456400000|2020-04-09 18:20:00|68249.8|68229.8|68238.7|68218.7|68270.8|68249.5|68235.8|68215.3|935
1586456700000|2020-04-09 18:25:00|68238.8|68218.8|68223.5|68202.1|68245.2|68225.2|68195|68174.8|959
1586457000000|2020-04-09 18:30:00|68225.1|68204.4|68249.3|68229.3|68257.6|68236.4|68208.8|68188.7|880
1586457300000|2020-04-09 18:35:00|68249.8|68229.6|68269.3|68249|68276.1|68255.2|68237|68216.7|912
1586457600000|2020-04-09 18:40:00|68270.6|68249.5|68293|68271.4|68301.8|68281.6|68270.2|68249.5|835
1586457900000|2020-04-09 18:45:00|68290.3|68270.3|68310.2|68290.2|68313.5|68292|68286.2|68265.1|826
1586458200000|2020-04-09 18:50:00|68310|68290|68330.5|68310.5|68330.5|68310.5|68295.2|68275.2|845
1586458500000|2020-04-09 18:55:00|68330.7|68310.1|68345.7|68325.3|68359.6|68339.1|68315.5|68294.7|965
1586458800000|2020-04-09 19:00:00|68346|68326|68341.7|68321|68349|68327.5|68325.6|68303.8|918
1586459100000|2020-04-09 19:05:00|68341.6|68321.1|68341.7|68319.4|68356.4|68335.8|68335.3|68314.8|778
1586459400000|2020-04-09 19:10:00|68340.6|68320.3|68332.9|68311.3|68348.8|68328.6|68330.6|68309.2|848
1586459700000|2020-04-09 19:15:00|68332.2|68311.1|68309.5|68288.8|68332.8|68311.6|68303.6|68283|842
1586460000000|2020-04-09 19:20:00|68309.6|68288.7|68335.9|68315.5|68351.7|68330.9|68309.5|68288.7|827
1586460300000|2020-04-09 19:25:00|68336.2|68315.1|68318.9|68298.9|68344.6|68323.8|68318.7|68298.7|827
1586460600000|2020-04-09 19:30:00|68318.8|68297.7|68315|68295|68331.5|68311.5|68307.9|68287.4|816
1586460900000|2020-04-09 19:35:00|68314.4|68294.4|68336.7|68316.7|68343.1|68322.9|68314.4|68294.4|698
1586461200000|2020-04-09 19:40:00|68337|68317|68315.4|68295.4|68339.6|68319.6|68301.1|68279.8|836
1586461500000|2020-04-09 19:45:00|68314.6|68293.6|68323.6|68303.6|68336.4|68313.4|68301.6|68281.3|860
1586461800000|2020-04-09 19:50:00|68323.7|68303.7|68305.9|68284.8|68323.7|68303.7|68303.2|68282.5|836
1586462100000|2020-04-09 19:55:00|68305.7|68285|68254.1|68234.1|68306.8|68285.6|68250|68230|961
1586462400000|2020-04-09 20:00:00|68254.4|68234.4|68274.5|68254.5|68275|68255|68237.7|68217.7|826
1586462700000|2020-04-09 20:05:00|68274.6|68254.6|68258.9|68238.6|68279|68259|68257.9|68237.1|458
1586463000000|2020-04-09 20:10:00|68259.1|68238.5|68276.5|68256.5|68278.3|68258.3|68250.1|68230.1|508
1586463300000|2020-04-09 20:15:00|68274.7|68254.7|68302.3|68282.3|68310.9|68290.6|68272.4|68252.4|526
1586463600000|2020-04-09 20:20:00|68301.7|68281.7|68297.1|68277.1|68305.6|68285.6|68293.4|68273.4|390
1586463900000|2020-04-09 20:25:00|68297.2|68277.2|68284.2|68264.2|68297.6|68277.6|68281.2|68261.2|459
1586464200000|2020-04-09 20:30:00|68284.4|68264.4|68329.5|68309.5|68334.8|68312.2|68283|68262.2|577
1586464500000|2020-04-09 20:35:00|68329.6|68309.1|68321.5|68301.5|68338.1|68316.1|68310.6|68285.8|646
1586464800000|2020-04-09 20:40:00|68320.6|68298.8|68302.8|68279.7|68320.6|68299.3|68302.2|68279.6|647
1586465100000|2020-04-09 20:45:00|68302.5|68280.2|68283|68259.9|68308.8|68286.4|68276.1|68254.5|730
1586465400000|2020-04-09 20:50:00|68283.8|68262.5|68279.9|68257.8|68289.8|68268.5|68278.8|68257.1|488
1586465700000|2020-04-09 20:55:00|68281.1|68257.6|68307.3|68274.3|68323.5|68289.2|68280.9|68257.6|546
1586466000000|2020-04-09 21:00:00|68307.2|68274.2|68308.8|68278.1|68316|68280.7|68306.2|68267.8|71
1586466300000|2020-04-09 21:05:00|68309.2|68278|68308.4|68240.3|68318.4|68284.9|68298|68235.1|170
1586466600000|2020-04-09 21:10:00|68307.3|68238.3|68302.6|68255.9|68316.9|68266.4|68293.2|68237.7|126
1586466900000|2020-04-09 21:15:00|68300.5|68258.9|68304.6|68250.6|68323.2|68264.4|68292.9|68242.9|128
1586467200000|2020-04-09 21:20:00|68302.7|68250.4|68317.5|68257.2|68336.9|68290.2|68301.2|68235.7|419
1586467500000|2020-04-09 21:25:00|68316.9|68259.2|68330|68261|68335.4|68282.3|68307.7|68248.6|140
1586467800000|2020-04-09 21:30:00|68335.7|68266.7|68360.7|68291.7|68374.5|68305.5|68324.3|68255.3|413
1586468100000|2020-04-09 21:35:00|68361|68292|68348.1|68279.1|68368.5|68299.5|68344.8|68275.8|271
1586468400000|2020-04-09 21:40:00|68349.1|68280.1|68353.8|68284.8|68364.3|68295.3|68343.6|68274.6|291
1586468700000|2020-04-09 21:45:00|68353.3|68284.3|68339.2|68270.2|68357.5|68288.5|68314.5|68250.3|360
1586469000000|2020-04-09 21:50:00|68337.3|68268.3|68337.2|68268.2|68342.5|68273.5|68331.1|68262.1|244
1586469300000|2020-04-09 21:55:00|68336.8|68267.8|68338.1|68269.1|68347.1|68278.1|68323.2|68254.2|270
1586469600000|2020-04-09 22:00:00|68333.8|68264.8|68348.3|68279.3|68351.8|68294.5|68331.6|68262.6|348
1586469900000|2020-04-09 22:05:00|68347.3|68278.3|68337.8|68268.8|68357|68288|68336.1|68267.1|325
1586470200000|2020-04-09 22:10:00|68340|68271|68354.9|68285.9|68364.7|68295.7|68335.2|68266.2|359
1586470500000|2020-04-09 22:15:00|68355.6|68286.6|68346.5|68277.5|68356.5|68287.5|68324.8|68263.6|254
1586470800000|2020-04-09 22:20:00|68338.9|68269.9|68335.4|68266.4|68350.7|68281.7|68325.6|68256.6|225
1586471100000|2020-04-09 22:25:00|68340.5|68271.5|68330.6|68261.6|68347.5|68278.5|68325.5|68258|212
1586471400000|2020-04-09 22:30:00|68329.7|68260.7|68341|68272|68353.4|68284.4|68325.8|68256.8|399
1586471700000|2020-04-09 22:35:00|68341.2|68272.2|68341.8|68272.8|68358.7|68289.7|68334.7|68265.7|254
1586472000000|2020-04-09 22:40:00|68341.3|68272.3|68337.3|68268.3|68348.6|68283.1|68337.2|68268.2|241
1586472300000|2020-04-09 22:45:00|68337.4|68268.4|68343.8|68274.8|68352.1|68283.1|68332.2|68268.2|585
1586472600000|2020-04-09 22:50:00|68345.9|68276.9|68333.3|68264.3|68350.4|68281.8|68323.4|68255.4|341
1586472900000|2020-04-09 22:55:00|68332.2|68263.2|68331.9|68262.9|68337.7|68275.5|68322.2|68256.4|273
1586473200000|2020-04-09 23:00:00|68331|68262|68332|68263|68335|68278|68323.4|68257.4|262
1586473500000|2020-04-09 23:05:00|68333|68264|68326.2|68257.2|68342.4|68273.4|68323.1|68256.1|200
1586473800000|2020-04-09 23:10:00|68314.4|68267.7|68323.6|68254.6|68338.6|68279.2|68306.7|68237.7|524
1586474100000|2020-04-09 23:15:00|68323.3|68254.3|68293.6|68224.6|68325.9|68256.9|68292.3|68223.3|773
1586474400000|2020-04-09 23:20:00|68294.4|68225.4|68330|68261|68338.2|68269.6|68291.7|68222.7|661
1586474700000|2020-04-09 23:25:00|68330.2|68261.2|68308.5|68239.5|68330.7|68261.7|68296.8|68227.8|802
1586475000000|2020-04-09 23:30:00|68307.9|68238.9|68313|68244|68317.4|68248.4|68303.4|68235.9|729
1586475300000|2020-04-09 23:35:00|68313.9|68244.9|68343.6|68277.6|68352|68286.9|68307.9|68238.9|703
1586475600000|2020-04-09 23:40:00|68345.6|68278.1|68355|68292.9|68355|68296.2|68332.7|68272.8|596
1586475900000|2020-04-09 23:45:00|68353.7|68293.7|68349.2|68296.3|68358.6|68304.5|68335.6|68289.5|347
1586476200000|2020-04-09 23:50:00|68348.6|68295|68344.8|68293|68357.9|68299.6|68337.6|68284.9|391
1586476500000|2020-04-09 23:55:00|68344.1|68294.3|68375.1|68306.1|68380.9|68315.8|68336.8|68287.8|559
1586476800000|2020-04-10 00:00:00|68370.9|68301.9|68370.6|68301.9|68375.6|68312|68358.4|68296.4|450
1586477100000|2020-04-10 00:05:00|68367.3|68306.3|68383|68314|68383|68315|68358.2|68298|526
1586477400000|2020-04-10 00:10:00|68382.2|68315.7|68380.8|68311.8|68391|68324.4|68369.9|68309|393
1586477700000|2020-04-10 00:15:00|68379.7|68310.7|68384.4|68327.8|68391.4|68337.2|68362.2|68306.7|437
1586478000000|2020-04-10 00:20:00|68386.1|68327.1|68380.1|68323.9|68390.6|68335.2|68362.4|68293.4|630
1586478300000|2020-04-10 00:25:00|68380.3|68324.1|68370.4|68317.8|68390.1|68338.3|68365.9|68314.8|516
1586478600000|2020-04-10 00:30:00|68375.1|68319|68356.4|68296.5|68378.9|68328.3|68347|68292.8|570
1586478900000|2020-04-10 00:35:00|68354.8|68297.2|68355.2|68286.8|68359.8|68303.8|68343.1|68280.3|485
1586479200000|2020-04-10 00:40:00|68355.5|68286.5|68353.9|68292|68359.3|68303.6|68344.4|68283.1|450
1586479500000|2020-04-10 00:45:00|68351.4|68296|68355.8|68297.9|68358.4|68305.9|68344.4|68285|440
1586479800000|2020-04-10 00:50:00|68358.1|68295.8|68377.4|68319.9|68382.1|68325|68343|68279.1|791
1586480100000|2020-04-10 00:55:00|68375.3|68320.4|68360.5|68315.3|68378.9|68323.2|68351.6|68297.5|612
1586480400000|2020-04-10 01:00:00|68361.3|68314.3|68359.4|68312.6|68367.9|68320.8|68347.4|68302.2|702
1586480700000|2020-04-10 01:05:00|68359.6|68312.5|68370.8|68319|68375.7|68323.3|68358.7|68304.8|717
1586481000000|2020-04-10 01:10:00|68371.6|68318.8|68360.8|68330.7|68377|68334.7|68355.7|68317.4|1066
1586481300000|2020-04-10 01:15:00|68360.7|68329.1|68353.4|68323.6|68370.4|68331.3|68349.5|68309.6|770
1586481600000|2020-04-10 01:20:00|68354.5|68323.2|68354.5|68315.6|68372.6|68323.6|68345.9|68309|636
1586481900000|2020-04-10 01:25:00|68355.6|68315.5|68360.1|68313.4|68365.3|68322.1|68346.6|68308.3|737
1586482200000|2020-04-10 01:30:00|68364.7|68313.2|68347.7|68319.8|68367.6|68326.9|68344.5|68308.7|601
1586482500000|2020-04-10 01:35:00|68347.1|68320.1|68350.8|68300.6|68361.7|68326.9|68336.5|68300.1|680
1586482800000|2020-04-10 01:40:00|68351.2|68300.4|68340.5|68294.4|68351.2|68309|68323|68279.4|588
1586483100000|2020-04-10 01:45:00|68338.9|68300.3|68332.6|68289.6|68348.1|68303|68325.7|68284.9|404
1586483400000|2020-04-10 01:50:00|68332.1|68290.7|68344.1|68301.6|68360|68309.5|68328.5|68284.8|484
1586483700000|2020-04-10 01:55:00|68344.7|68301.2|68328.5|68280.3|68349.3|68303.9|68322.3|68278.6|364
1586484000000|2020-04-10 02:00:00|68328.2|68281.3|68342|68284.7|68342.7|68297.9|68322.4|68276.3|1031
1586484300000|2020-04-10 02:05:00|68341.2|68285.3|68326.9|68291.9|68344.5|68302.6|68326.9|68285.1|761
1586484600000|2020-04-10 02:10:00|68327|68292|68326.9|68289.9|68340.7|68299.2|68323.3|68283|550
1586484900000|2020-04-10 02:15:00|68327|68290.2|68329.6|68290.8|68341.6|68295.3|68324.7|68284.3|648
1586485200000|2020-04-10 02:20:00|68329.7|68290.6|68328.3|68291.8|68337.8|68295.8|68320.8|68278.3|515
1586485500000|2020-04-10 02:25:00|68329.8|68292.5|68331|68293.4|68339.6|68297.2|68321.6|68284.3|283
1586485800000|2020-04-10 02:30:00|68331.2|68293.2|68323.9|68293|68337.3|68294.1|68323.7|68281.3|276
1586486100000|2020-04-10 02:35:00|68324.9|68292.3|68347.9|68286.6|68351.5|68299.6|68324.3|68282.9|1055
1586486400000|2020-04-10 02:40:00|68348.6|68286.8|68331.1|68292.7|68349.6|68295.1|68327.4|68282.5|371
1586486700000|2020-04-10 02:45:00|68333|68288.9|68307.1|68263.7|68341.6|68295.1|68307|68260.9|533
1586487000000|2020-04-10 02:50:00|68307.5|68262.2|68304.5|68243.1|68320.6|68275.3|68280.8|68228.9|1010
1586487300000|2020-04-10 02:55:00|68303.7|68244|68298|68238.7|68319.9|68264.1|68280.6|68223.3|895
1586487600000|2020-04-10 03:00:00|68296.6|68239.9|68291.4|68230.8|68309.5|68253.6|68282.1|68220.5|677
1586487900000|2020-04-10 03:05:00|68291.9|68229.1|68280.1|68229.7|68296.2|68248.7|68277.7|68220.8|648
1586488200000|2020-04-10 03:10:00|68281.2|68228.6|68276.9|68218.9|68285.7|68236.1|68260.9|68211.6|501
1586488500000|2020-04-10 03:15:00|68278|68218|68275.3|68225|68283.9|68232.5|68263.2|68213.6|411
1586488800000|2020-04-10 03:20:00|68275|68226.2|68278.2|68220.5|68283.1|68234.4|68264.3|68216.9|544
1586489100000|2020-04-10 03:25:00|68278.1|68216.9|68267.5|68226|68283.3|68233.1|68260.9|68216.9|329
1586489400000|2020-04-10 03:30:00|68272.1|68219.3|68271.2|68206|68282.5|68227.7|68258.7|68200.7|581
1586489700000|2020-04-10 03:35:00|68271.9|68206.1|68252.9|68212.6|68278.3|68219.3|68252.9|68198.6|998
1586490000000|2020-04-10 03:40:00|68252.7|68212.9|68238.1|68182|68261.9|68215.2|68234.4|68181.9|440
1586490300000|2020-04-10 03:45:00|68237|68182.6|68252|68191.9|68254.2|68202.6|68229.8|68180.2|553
1586490600000|2020-04-10 03:50:00|68251.4|68190.4|68248.2|68191.3|68265.5|68206.3|68241.4|68186.4|942
1586490900000|2020-04-10 03:55:00|68247.9|68191.7|68235.4|68194.5|68248.4|68200.3|68229.4|68186.1|379
1586491200000|2020-04-10 04:00:00|68231.3|68196|68266.4|68215.5|68280.1|68220.8|68231.3|68191.4|644
1586491500000|2020-04-10 04:05:00|68269.4|68213.6|68262.4|68217.2|68276.3|68219.3|68246.1|68199.3|609
1586491800000|2020-04-10 04:10:00|68263|68216.1|68261.6|68212.3|68271.6|68224.2|68253.4|68205.6|589
1586492100000|2020-04-10 04:15:00|68263.8|68212.8|68270.6|68214.9|68270.6|68219.9|68240.9|68201|445
1586492400000|2020-04-10 04:20:00|68272.6|68208.7|68249|68207.4|68275.1|68223.7|68243.6|68202.1|514
1586492700000|2020-04-10 04:25:00|68248.4|68208|68246.1|68200.6|68250.8|68211.5|68237.5|68189.3|368
1586493000000|2020-04-10 04:30:00|68245.9|68200.8|68246.8|68203.9|68253.9|68209.2|68240.6|68189.3|304
1586493300000|2020-04-10 04:35:00|68246.4|68203.8|68257.9|68214.1|68276.2|68220.7|68241.3|68194.3|596
1586493600000|2020-04-10 04:40:00|68257|68214.6|68277|68208|68283.2|68221.5|68251.9|68202|844
1586493900000|2020-04-10 04:45:00|68277.2|68208.2|68276|68210.2|68282.5|68220.9|68269.7|68204|811
1586494200000|2020-04-10 04:50:00|68277.3|68209.4|68276.5|68207.5|68283.5|68221.5|68266.8|68203.4|814
1586494500000|2020-04-10 04:55:00|68276.1|68207.1|68270.8|68217.5|68283.6|68229|68262.6|68205.6|570
1586494800000|2020-04-10 05:00:00|68272.1|68215.6|68285.6|68240.2|68295.1|68243.1|68264.7|68211.5|643
1586495100000|2020-04-10 05:05:00|68285.5|68240.4|68291.9|68238.5|68302.5|68249.3|68280|68224.9|459
1586495400000|2020-04-10 05:10:00|68293|68238.1|68317.3|68253.7|68335.7|68275.2|68283.7|68226.1|509
1586495700000|2020-04-10 05:15:00|68322.5|68258.8|68318.6|68260.2|68332.6|68273|68303.7|68249.2|947
1586496000000|2020-04-10 05:20:00|68317.5|68263|68328|68268.7|68335.5|68272.9|68311.8|68256.8|796
1586496300000|2020-04-10 05:25:00|68328.2|68269|68325.9|68264.3|68333.5|68278.3|68312.5|68257.5|517
1586496600000|2020-04-10 05:30:00|68329.3|68260.5|68297.7|68232.7|68329.3|68266.3|68278.9|68220|615
1586496900000|2020-04-10 05:35:00|68290.4|68235|68284.4|68215.4|68297|68245.1|68279.2|68213.2|745
1586497200000|2020-04-10 05:40:00|68281.8|68218.9|68265.3|68219.5|68297.2|68242.4|68261.2|68201.8|665
1586497500000|2020-04-10 05:45:00|68264.8|68220|68264|68213.8|68269.8|68223.7|68256|68208|387
1586497800000|2020-04-10 05:50:00|68265.8|68211.3|68243.6|68204.6|68266.8|68223.1|68239.3|68191.7|542
1586498100000|2020-04-10 05:55:00|68243.7|68204.4|68249.5|68205.5|68262.2|68214.9|68234.8|68194.8|619
1586498400000|2020-04-10 06:00:00|68249.1|68205.2|68253.1|68204.9|68257.4|68210.8|68244|68199.4|564
1586498700000|2020-04-10 06:05:00|68252.6|68205.7|68256.9|68210.1|68259|68214.6|68248.4|68200.6|497
1586499000000|2020-04-10 06:10:00|68257.7|68206.1|68252.3|68211.6|68258.6|68216.6|68248.9|68199.4|464
1586499300000|2020-04-10 06:15:00|68253.6|68210.1|68248.2|68208.6|68257.7|68217.3|68241.9|68204.5|489
1586499600000|2020-04-10 06:20:00|68248.3|68208.9|68249.5|68210.2|68253.4|68217.8|68242.1|68206.2|327
1586499900000|2020-04-10 06:25:00|68250.5|68209.4|68241.3|68203.6|68255.5|68219.7|68237.7|68198.5|716
1586500200000|2020-04-10 06:30:00|68240.5|68204.3|68238.3|68201.9|68244.7|68209.3|68235.5|68196.9|652
1586500500000|2020-04-10 06:35:00|68238|68202.1|68235.9|68196|68245.3|68205.1|68232.7|68193.3|669
1586500800000|2020-04-10 06:40:00|68236|68196.4|68226.4|68188.7|68239.3|68205.7|68220.7|68181.8|659
1586501100000|2020-04-10 06:45:00|68230.8|68184.7|68230.6|68188|68240.1|68203.1|68221.3|68181.1|795
1586501400000|2020-04-10 06:50:00|68230.3|68187.9|68191.7|68154.9|68234.4|68194.9|68191.2|68154|738
1586501700000|2020-04-10 06:55:00|68191.2|68155.5|68193.8|68162.3|68211.2|68167.3|68184.8|68153.6|833
1586502000000|2020-04-10 07:00:00|68191.7|68160.8|68191.5|68161.1|68204.6|68171.7|68174.6|68151.6|842
1586502300000|2020-04-10 07:05:00|68189.5|68161.7|68194.3|68154.2|68198.6|68162.3|68178.5|68149.3|737
1586502600000|2020-04-10 07:10:00|68194.1|68153.9|68195.5|68162|68204.8|68169.9|68188.3|68147.6|747
1586502900000|2020-04-10 07:15:00|68197.5|68165.4|68190.1|68159.7|68204.1|68171.1|68179.3|68144.9|526
1586503200000|2020-04-10 07:20:00|68190.5|68159.4|68182.8|68149.2|68194.3|68161.7|68179.3|68145.2|1051
1586503500000|2020-04-10 07:25:00|68181.7|68148.2|68181.5|68150.7|68183.9|68156.2|68178.7|68145.8|961
1586503800000|2020-04-10 07:30:00|68181.3|68150.2|68179.6|68148.6|68185.9|68158.7|68177.8|68146.2|1026
1586504100000|2020-04-10 07:35:00|68179.1|68148.5|68180|68153.5|68181.9|68158.8|68178|68146.2|1028
1586504400000|2020-04-10 07:40:00|68179.5|68152.5|68182|68154.2|68187.2|68160.4|68176.5|68143.7|814
1586504700000|2020-04-10 07:45:00|68181.8|68155|68194.8|68157.3|68195.8|68165.9|68181|68150.3|820
1586505000000|2020-04-10 07:50:00|68194.5|68157.8|68246|68196.3|68246|68196.3|68194|68153.4|732
1586505300000|2020-04-10 07:55:00|68247.1|68194.3|68273.2|68225.9|68288|68242.9|68238.3|68188.6|1035
1586505600000|2020-04-10 08:00:00|68274.2|68224.9|68225.5|68176.9|68274.7|68229.5|68220.9|68168|874
1586505900000|2020-04-10 08:05:00|68226|68176.3|68226.3|68182|68230.9|68189.3|68214.2|68166.4|769
1586506200000|2020-04-10 08:10:00|68225.2|68183.5|68215.2|68169.9|68229.1|68187.4|68212.4|68164.1|691
1586506500000|2020-04-10 08:15:00|68216.8|68169.2|68252.8|68199.8|68259.3|68206.2|68213.5|68167.2|793
1586506800000|2020-04-10 08:20:00|68251.8|68198|68223.1|68168.5|68259.3|68200.1|68219.6|68168.4|795
1586507100000|2020-04-10 08:25:00|68223|68168.4|68225.7|68182.1|68234.6|68192.9|68212.7|68166.9|630
1586507400000|2020-04-10 08:30:00|68225.8|68182.3|68220.2|68181|68240.8|68197|68216.7|68174.8|542
1586507700000|2020-04-10 08:35:00|68221.5|68180.5|68239.3|68191.1|68239.5|68194|68219|68178.7|506
1586508000000|2020-04-10 08:40:00|68240.1|68192.2|68219.9|68181.7|68243.8|68201.2|68219.9|68178.1|564
1586508300000|2020-04-10 08:45:00|68220|68181.3|68219.8|68183.5|68223|68184.1|68217.9|68174.8|435
1586508600000|2020-04-10 08:50:00|68220.6|68183|68223.5|68185.3|68226.1|68187.6|68218.2|68179.5|568
1586508900000|2020-04-10 08:55:00|68223.6|68185.8|68240.2|68204.2|68242.4|68204.7|68223.6|68181.2|865
1586509200000|2020-04-10 09:00:00|68240.8|68203.5|68237.8|68202|68244.4|68207|68233.9|68198.7|430
1586509500000|2020-04-10 09:05:00|68237.6|68202.1|68230.9|68187.7|68240.1|68204|68223.6|68178.6|506
1586509800000|2020-04-10 09:10:00|68231.1|68188.1|68226.6|68188.6|68231.9|68193.5|68225.2|68183.4|538
1586510100000|2020-04-10 09:15:00|68226.1|68189.2|68221.7|68183.8|68229.1|68195.2|68221.7|68181.4|390
1586510400000|2020-04-10 09:20:00|68221.9|68183.6|68208|68167.6|68230.7|68189.3|68206.5|68167.6|477
1586510700000|2020-04-10 09:25:00|68208.3|68167.3|68223.1|68171.3|68227.4|68176|68203.6|68164.2|897
1586511000000|2020-04-10 09:30:00|68220.6|68171|68230.4|68181.5|68235.2|68190.3|68213.9|68166|589
1586511300000|2020-04-10 09:35:00|68230.7|68180.8|68228.7|68180.5|68234.9|68189|68216|68174.1|484
1586511600000|2020-04-10 09:40:00|68229.1|68181.3|68232.7|68178.7|68241.3|68191|68215.5|68171.3|648
1586511900000|2020-04-10 09:45:00|68232.5|68179.2|68234.9|68181|68238.2|68188.2|68228.9|68175.6|444
1586512200000|2020-04-10 09:50:00|68234.8|68180.6|68232.3|68191.8|68241.4|68197.8|68226.1|68175.9|544
1586512500000|2020-04-10 09:55:00|68232.2|68191.2|68223.2|68186.8|68237.4|68196.4|68221.3|68184.5|378
1586512800000|2020-04-10 10:00:00|68223.5|68187.1|68224.9|68181.5|68226|68188.8|68218.9|68180.7|363
1586513100000|2020-04-10 10:05:00|68219.6|68186.5|68219.4|68182.4|68224.6|68188.7|68212.2|68168.7|403
1586513400000|2020-04-10 10:10:00|68221.6|68183.4|68221.7|68179.3|68222.6|68186.8|68215.1|68179.2|341
1586513700000|2020-04-10 10:15:00|68221|68180.9|68219.9|68182.3|68221.9|68185.1|68215.5|68177.3|257
1586514000000|2020-04-10 10:20:00|68219.8|68182.2|68229.1|68184.9|68234|68189.9|68218|68176.3|549
1586514300000|2020-04-10 10:25:00|68232.2|68179.3|68225.6|68183|68234.8|68192.6|68224.4|68179.2|505
1586514600000|2020-04-10 10:30:00|68225.8|68183.3|68227.9|68190.4|68233.5|68194.9|68224.7|68181.9|385
1586514900000|2020-04-10 10:35:00|68228.2|68191.4|68240.7|68199.4|68243.3|68202.8|68223.7|68188.3|296
1586515200000|2020-04-10 10:40:00|68239.5|68201|68230.5|68194.1|68244.4|68204.6|68227.6|68189.1|396
1586515500000|2020-04-10 10:45:00|68231|68193.7|68229.7|68190.8|68232.8|68194.9|68225.7|68188.3|399
1586515800000|2020-04-10 10:50:00|68229.9|68191|68233.5|68197.1|68236|68200.2|68226.9|68188.9|452
1586516100000|2020-04-10 10:55:00|68234|68196.2|68249.3|68207.7|68264.8|68216.5|68231.3|68195.8|597
1586516400000|2020-04-10 11:00:00|68249.2|68207.6|68259.4|68211.1|68261.2|68216.5|68246.1|68205|531
1586516700000|2020-04-10 11:05:00|68259.7|68211.3|68258|68212.9|68268.7|68221.4|68255.5|68206.8|604
1586517000000|2020-04-10 11:10:00|68259.7|68209.1|68248|68208.1|68262.1|68216.2|68245.1|68202.2|528
1586517300000|2020-04-10 11:15:00|68251.9|68208.4|68260.1|68206.6|68262.2|68215.5|68243.7|68203.8|461
1586517600000|2020-04-10 11:20:00|68260.3|68206.3|68261.2|68214.7|68264.5|68221.9|68252.5|68201.8|524
1586517900000|2020-04-10 11:25:00|68261.3|68214.8|68256.7|68208.9|68266|68223|68254.9|68207.6|470
1586518200000|2020-04-10 11:30:00|68256.8|68209.3|68262.7|68218.5|68267.3|68220.9|68256.6|68205.6|547
1586518500000|2020-04-10 11:35:00|68262.5|68218.4|68259.6|68217.5|68264.6|68224.3|68254.6|68212.1|436
1586518800000|2020-04-10 11:40:00|68261.5|68213.8|68261.1|68220.9|68270.2|68233.2|68254.4|68213.4|620
1586519100000|2020-04-10 11:45:00|68261.5|68219.3|68267.8|68229.7|68276.9|68233.4|68258.1|68217.7|579
1586519400000|2020-04-10 11:50:00|68268.6|68228.7|68272.9|68233.3|68277.4|68235.7|68260.3|68223.4|620
1586519700000|2020-04-10 11:55:00|68272.8|68230.6|68277.7|68233.8|68281.1|68239.2|68272.1|68228.5|768
1586520000000|2020-04-10 12:00:00|68276.6|68234.5|68266.8|68225.9|68277.4|68234.5|68264.2|68219.3|804
1586520300000|2020-04-10 12:05:00|68266.7|68226.5|68271.6|68225.8|68275.7|68233.9|68262.2|68220|528
1586520600000|2020-04-10 12:10:00|68271.5|68225.6|68248.4|68209|68272.6|68226|68240.4|68197.9|613
1586520900000|2020-04-10 12:15:00|68253.5|68204.7|68251.8|68204.3|68268.1|68220.5|68248.4|68200.7|886
1586521200000|2020-04-10 12:20:00|68251.9|68205.1|68257.9|68202|68275.4|68221.2|68249.6|68199.6|855
1586521500000|2020-04-10 12:25:00|68258.2|68202.3|68253.7|68184.7|68261.3|68208.6|68246.9|68180.6|677
1586521800000|2020-04-10 12:30:00|68253.9|68184.9|68248.9|68204.9|68261.2|68207.2|68243.6|68184.9|537
1586522100000|2020-04-10 12:35:00|68248.7|68204.7|68243.2|68201.3|68251.5|68208|68242.7|68197.1|459
1586522400000|2020-04-10 12:40:00|68245.6|68202.9|68241.7|68206.3|68247.6|68206.6|68239.2|68197.3|545
1586522700000|2020-04-10 12:45:00|68243.8|68202|68242.8|68199.3|68244.9|68207.5|68238.1|68196.3|388
1586523000000|2020-04-10 12:50:00|68242.7|68199.2|68243.9|68199.5|68245.4|68202.8|68238.3|68196.6|286
1586523300000|2020-04-10 12:55:00|68243.2|68199.2|68238.4|68196|68249|68205.2|68226.4|68185.7|666
1586523600000|2020-04-10 13:00:00|68239.3|68195.7|68237.3|68190.4|68246.3|68200.7|68234.6|68187.8|575
1586523900000|2020-04-10 13:05:00|68237.2|68190.3|68238.8|68195.2|68241.7|68198.1|68232.9|68187.8|556
1586524200000|2020-04-10 13:10:00|68238.9|68195.7|68240.5|68195.9|68242.2|68197.5|68225.7|68189|500
1586524500000|2020-04-10 13:15:00|68239.2|68195.2|68230|68191.3|68240|68196.8|68228.2|68189.3|755
1586524800000|2020-04-10 13:20:00|68230.5|68191.1|68232.5|68191.3|68238.9|68195.6|68228.3|68188.5|445
1586525100000|2020-04-10 13:25:00|68232.8|68191.1|68216.8|68162.8|68246.2|68195.9|68215.4|68161.6|386
1586525400000|2020-04-10 13:30:00|68216.7|68163.8|68209.6|68153.4|68237.3|68170.5|68205.4|68147.6|717
1586525700000|2020-04-10 13:35:00|68209|68151.3|68233.7|68164.7|68240.5|68177.5|68206.2|68146.9|670
1586526000000|2020-04-10 13:40:00|68232.2|68163.2|68246.3|68177.3|68247.7|68184|68226|68162.9|521
1586526300000|2020-04-10 13:45:00|68246.4|68177.4|68241.8|68178.3|68248.5|68189.2|68232.9|68168.8|935
1586526600000|2020-04-10 13:50:00|68241.7|68177.7|68224.7|68177.6|68246.6|68187.2|68217.2|68167.2|435
1586526900000|2020-04-10 13:55:00|68226.2|68178.6|68222.5|68170.2|68232.3|68183.5|68210.3|68166.8|468
1586527200000|2020-04-10 14:00:00|68222.9|68169.9|68207.1|68171.4|68228|68183.4|68204.9|68166.7|479
1586527500000|2020-04-10 14:05:00|68208.1|68171.7|68203.9|68164.4|68211.5|68174.6|68194.3|68161.6|432
1586527800000|2020-04-10 14:10:00|68204.5|68165|68202.5|68171.8|68205.1|68172.6|68199.8|68162.6|512
1586528100000|2020-04-10 14:15:00|68202|68172|68209.9|68164.7|68218.4|68175.5|68201|68164.3|541
1586528400000|2020-04-10 14:20:00|68209.4|68165.1|68205.8|68164.9|68210.2|68170.1|68201|68159|551
1586528700000|2020-04-10 14:25:00|68206.5|68165|68200.3|68170.9|68215.2|68180.2|68198.9|68164.7|339
1586529000000|2020-04-10 14:30:00|68201.1|68170.8|68199.4|68166.7|68202.8|68174.5|68187.8|68163.5|436
1586529300000|2020-04-10 14:35:00|68198.8|68166.8|68187.7|68163.1|68201.1|68171.6|68187.3|68161.4|365
1586529600000|2020-04-10 14:40:00|68188.1|68163.3|68191|68161.9|68194.9|68168.5|68185.9|68160.2|427
1586529900000|2020-04-10 14:45:00|68191.1|68162|68187.6|68165.5|68191.9|68167.3|68185.7|68159.8|399
1586530200000|2020-04-10 14:50:00|68188.6|68164.8|68190.4|68163.8|68192.8|68168|68186.8|68161.3|364
1586530500000|2020-04-10 14:55:00|68190.3|68163.5|68172.2|68152|68191.9|68165.7|68171.5|68148.9|611
1586530800000|2020-04-10 15:00:00|68172.4|68151.9|68186.4|68161.2|68189.9|68161.8|68169.5|68147.5|829
1586531100000|2020-04-10 15:05:00|68186.6|68161|68189.8|68162.5|68191.6|68169.5|68181.3|68154.3|641
1586531400000|2020-04-10 15:10:00|68190.2|68162.4|68207.8|68183.5|68222.7|68188|68187.8|68157.2|909
1586531700000|2020-04-10 15:15:00|68207.4|68183.2|68204|68179.6|68210.8|68190.8|68202.5|68177.2|537
1586532000000|2020-04-10 15:20:00|68204.5|68180.2|68206.2|68172.1|68210.7|68190.7|68194.6|68163.1|627
1586532300000|2020-04-10 15:25:00|68207.1|68170.9|68201.9|68177.3|68210.9|68177.9|68187.2|68162.5|959
1586532600000|2020-04-10 15:30:00|68202.9|68180.8|68190.6|68160.3|68205|68181.9|68189|68159.6|927
1586532900000|2020-04-10 15:35:00|68189.8|68160.8|68193.4|68173.1|68198.1|68174.6|68187.3|68158.8|777
1586533200000|2020-04-10 15:40:00|68193|68172.6|68193.6|68172.4|68199.3|68175.6|68192.5|68168.8|984
1586533500000|2020-04-10 15:45:00|68193.7|68172.2|68205|68184.3|68207.1|68185.2|68191.1|68165.2|960
1586533800000|2020-04-10 15:50:00|68204.6|68182.7|68188.8|68155.3|68204.8|68184.7|68186|68151.1|621
1586534100000|2020-04-10 15:55:00|68185.6|68159.4|68183.2|68150|68198|68163.3|68179.7|68146.4|725
1586534400000|2020-04-10 16:00:00|68181.6|68150.6|68179.8|68138.6|68198.6|68163.2|68162.5|68123.5|897
1586534700000|2020-04-10 16:05:00|68179.4|68139.1|68182.4|68147.1|68185|68150.4|68176|68136.7|647
1586535000000|2020-04-10 16:10:00|68182.5|68147.2|68179.3|68143.8|68184.9|68149.1|68173.1|68138.4|758
1586535300000|2020-04-10 16:15:00|68177.8|68143.7|68176|68134.7|68183.1|68151.9|68168|68133.1|570
1586535600000|2020-04-10 16:20:00|68176.2|68137.4|68170.5|68139|68181.6|68147.2|68165.9|68134|340
1586535900000|2020-04-10 16:25:00|68170|68140.1|68176.4|68138.9|68180.4|68144.7|68166.9|68132.9|479
1586536200000|2020-04-10 16:30:00|68175.7|68138.4|68175.3|68140.1|68182.1|68150.5|68171.5|68129.4|469
1586536500000|2020-04-10 16:35:00|68175.6|68138.4|68175.2|68141.8|68183.3|68152.5|68168.4|68136.5|476
1586536800000|2020-04-10 16:40:00|68173.3|68142.2|68179.7|68142.9|68184.8|68150|68169.8|68131.7|392
1586537100000|2020-04-10 16:45:00|68179.9|68142.5|68180.1|68160.1|68195.4|68165.6|68173.1|68138.9|622
1586537400000|2020-04-10 16:50:00|68179.4|68159.4|68179.9|68159.9|68187.4|68161.2|68175.1|68146|214
1586537700000|2020-04-10 16:55:00|68180.3|68159.5|68178.1|68156.6|68190|68161.1|68177|68149.4|189
1586538000000|2020-04-10 17:00:00|68178.2|68155.7|68180.5|68160.5|68194.9|68164.3|68178|68150|237
1586538300000|2020-04-10 17:05:00|68180.9|68160.6|68180.1|68160.1|68193|68162.7|68177.5|68147|213
1586538600000|2020-04-10 17:10:00|68180|68160|68181.4|68159.4|68192|68161.2|68176.5|68153.1|268
1586538900000|2020-04-10 17:15:00|68181.2|68159.3|68179.4|68159.4|68188.2|68166.9|68178|68152.7|374
1586539200000|2020-04-10 17:20:00|68179.1|68159.1|68218.5|68198.5|68227.7|68203.4|68178.8|68152|538
1586539500000|2020-04-10 17:25:00|68218.2|68198.2|68234.5|68195.3|68236.8|68215.6|68208.6|68182.3|687
1586539800000|2020-04-10 17:30:00|68234.2|68195.6|68237.8|68216.7|68246.6|68223.3|68222.2|68193.3|511
1586540100000|2020-04-10 17:35:00|68237.9|68217.5|68242.4|68221.2|68258.8|68238.6|68237.7|68211.8|429
1586540400000|2020-04-10 17:40:00|68244.8|68221.3|68241.1|68221.1|68259.7|68238.2|68238.2|68213.3|393
1586540700000|2020-04-10 17:45:00|68243|68221.3|68251.6|68222.5|68269.8|68240.3|68238.9|68216.8|332
1586541000000|2020-04-10 17:50:00|68252.2|68223|68262.3|68233.1|68267.2|68236.6|68243.4|68220.7|147
1586541300000|2020-04-10 17:55:00|68262.2|68235.7|68274.8|68249.6|68287.4|68253.6|68255.8|68231.1|670
1586541600000|2020-04-10 18:00:00|68274.6|68250.3|68266.8|68246.8|68282.1|68252.5|68264.7|68243.3|606
1586541900000|2020-04-10 18:05:00|68267|68247|68258.1|68233.7|68276.5|68247.1|68243.6|68222|396
1586542200000|2020-04-10 18:10:00|68258|68230|68265.3|68229|68268.4|68236.9|68253.6|68224.1|281
1586542500000|2020-04-10 18:15:00|68263.5|68230.3|68256.1|68236|68270|68236.1|68248.5|68220|344
1586542800000|2020-04-10 18:20:00|68256.6|68235.5|68284.3|68240.2|68287.4|68245.5|68250.2|68224.3|468
1586543100000|2020-04-10 18:25:00|68282.9|68240.6|68267|68226.8|68286.8|68245.4|68257.6|68221.3|771
1586543400000|2020-04-10 18:30:00|68266.5|68226.5|68272.1|68236.4|68274.6|68239.6|68262|68223|677
1586543700000|2020-04-10 18:35:00|68272.3|68236.9|68272.2|68235.8|68274.1|68239.9|68266.8|68233.6|713
1586544000000|2020-04-10 18:40:00|68272.4|68235.7|68271.1|68238.9|68275|68240.1|68265.5|68234|523
1586544300000|2020-04-10 18:45:00|68271.4|68239|68269.9|68236.7|68278.5|68246|68267.5|68232.1|631
1586544600000|2020-04-10 18:50:00|68270|68236.8|68270.5|68244.4|68281.5|68245.5|68264.2|68228|549
1586544900000|2020-04-10 18:55:00|68270.9|68244.3|68269.3|68239.8|68280.2|68246.5|68267.2|68233.4|431
1586545200000|2020-04-10 19:00:00|68271.1|68242.2|68296.5|68251.9|68300.8|68256.9|68270.3|68239.2|332
1586545500000|2020-04-10 19:05:00|68298.9|68252.6|68295.5|68242.9|68304.5|68257.2|68289.2|68237.6|358
1586545800000|2020-04-10 19:10:00|68295|68240.4|68302.1|68248.6|68303.6|68257.9|68287.8|68233.4|387
1586546100000|2020-04-10 19:15:00|68301.7|68248.9|68287.1|68230.8|68302.1|68255|68284|68220.6|524
1586546400000|2020-04-10 19:20:00|68288.5|68230.3|68286.9|68222.8|68297.1|68231.8|68281.2|68217.7|362
1586546700000|2020-04-10 19:25:00|68287.6|68218.6|68292|68224.4|68293|68231.3|68274.3|68218.4|221
1586547000000|2020-04-10 19:30:00|68290.3|68224|68288.5|68223.8|68293.4|68230.9|68281.6|68217.3|310
1586547300000|2020-04-10 19:35:00|68294.9|68226.3|68273.3|68214.9|68294.9|68232|68267.4|68208.1|372
1586547600000|2020-04-10 19:40:00|68272.9|68215.3|68282.1|68223.1|68291|68235.6|68264.9|68204.3|362
1586547900000|2020-04-10 19:45:00|68281|68224.5|68289.7|68229|68293.7|68238.9|68266.2|68205|284
1586548200000|2020-04-10 19:50:00|68293.9|68224.9|68276.8|68220.5|68302.9|68246.1|68271.4|68203.1|589
1586548500000|2020-04-10 19:55:00|68277|68220.8|68270.7|68228.1|68289.4|68228.1|68268.3|68205.8|565
1586548800000|2020-04-10 20:00:00|68264.8|68216.3|68281.9|68219.2|68290.6|68233.1|68264.8|68210.7|721
1586549100000|2020-04-10 20:05:00|68281.6|68218.9|68282.8|68220.1|68285.8|68231.8|68268.3|68206.6|865
1586549400000|2020-04-10 20:10:00|68283.4|68220.2|68281.4|68212.5|68287.1|68234|68275|68209.6|933
1586549700000|2020-04-10 20:15:00|68279.9|68212.2|68280.5|68214.7|68287.8|68225.8|68270.8|68210.2|929
1586550000000|2020-04-10 20:20:00|68279.9|68215.4|68278.1|68224.9|68285.2|68229.9|68267.8|68203|761
1586550300000|2020-04-10 20:25:00|68279.1|68217.6|68284|68218.1|68286.1|68224.8|68277.6|68210.1|890
1586550600000|2020-04-10 20:30:00|68284.9|68215.9|68280.7|68225.3|68284.9|68225.7|68274|68207.4|838
1586550900000|2020-04-10 20:35:00|68280.9|68226.3|68278.6|68235.1|68289.8|68236.7|68272.4|68209|672
1586551200000|2020-04-10 20:40:00|68277.9|68234.7|68282.2|68215.7|68287.9|68237.1|68275.7|68212.5|662
1586551500000|2020-04-10 20:45:00|68282.9|68216.3|68280.6|68216.1|68283.7|68226.5|68277.3|68212.5|909
1586551800000|2020-04-10 20:50:00|68281.7|68213.6|68279.5|68210.5|68285.7|68224.9|68277.7|68210.5|631
1586552100000|2020-04-10 20:55:00|68279.1|68210.1|68287|68218|68324.5|68255.5|68273.1|68204.1|20
1586721600000|2020-04-12 20:00:00|68244.4|68184|68224.2|68174.8|68253.4|68184|68224.2|68167|4
1586721900000|2020-04-12 20:05:00|68206.4|68143.9|68224.2|68174.8|68227|68174.8|68206.4|68143.9|3
1586722200000|2020-04-12 20:10:00|68240.1|68156.1|68224.2|68174.8|68243.4|68174.8|68208.2|68146.7|14
1586722500000|2020-04-12 20:15:00|68224.7|68174.6|68221|68165.1|68226.2|68174.8|68220.9|68163.4|10
1586723100000|2020-04-12 20:25:00|68206.4|68143.9|68221|68165.1|68221|68165.1|68206.4|68143.9|3
1586723400000|2020-04-12 20:30:00|68229.8|68159.6|68193.1|68157.9|68231.2|68164.2|68191.1|68140.5|36
1586723700000|2020-04-12 20:35:00|68193.9|68161.4|68203.6|68143.6|68248.6|68180.7|68191.4|68141.2|31
1586724000000|2020-04-12 20:40:00|68195.7|68158.5|68180.7|68145.8|68195.7|68158.5|68180.4|68120.4|14
1586724300000|2020-04-12 20:45:00|68181.7|68141.1|68184.2|68148.9|68186.5|68148.9|68180.7|68126.5|10
1586724600000|2020-04-12 20:50:00|68186|68145.5|68184.2|68148.9|68205.1|68148.9|68184.2|68126.5|13
1586724900000|2020-04-12 20:55:00|68186.5|68126.5|68191.2|68155.9|68194.3|68155.9|68183.8|68126.5|7
1586725200000|2020-04-12 21:00:00|68191.9|68155.5|68237.7|68174.1|68259.9|68179.6|68191.9|68143.8|66
1586725500000|2020-04-12 21:05:00|68238.1|68172.9|68274.7|68190.7|68284.1|68200.1|68225.3|68152.9|104
1586725800000|2020-04-12 21:10:00|68277.5|68193.5|68276.3|68192.3|68278.6|68194.6|68253.1|68169.1|81
1586726100000|2020-04-12 21:15:00|68272.1|68188.1|68278.1|68194.1|68278.6|68194.6|68248.1|68164.1|96
1586726400000|2020-04-12 21:20:00|68277.1|68193.1|68277.3|68193.3|68286|68208.5|68248.5|68166.1|92
1586726700000|2020-04-12 21:25:00|68277.4|68193.4|68256.3|68172.3|68277.7|68193.7|68249.1|68165.6|59
1586727000000|2020-04-12 21:30:00|68250.5|68166.5|68272.5|68188.5|68277.7|68193.7|68247.9|68166.5|86
1586727300000|2020-04-12 21:35:00|68272|68188|68277.7|68193.7|68277.7|68193.7|68248.5|68166.5|74
1586727600000|2020-04-12 21:40:00|68274|68190|68281.3|68197.3|68281.4|68197.4|68248.5|68170.4|83
1586727900000|2020-04-12 21:45:00|68279.5|68195.5|68281.7|68197.7|68281.7|68197.7|68251.3|68169.2|52
1586728200000|2020-04-12 21:50:00|68278.8|68194.8|68257|68185.2|68281.7|68197.7|68246.5|68162.5|193
1586728500000|2020-04-12 21:55:00|68248.9|68182|68267.1|68183.1|68277.2|68193.2|68246|68164.8|189
1586728800000|2020-04-12 22:00:00|68252.8|68174.1|68261.5|68205.8|68279.9|68224|68241|68162.6|341
1586729100000|2020-04-12 22:05:00|68259.3|68202.1|68274.2|68225.1|68298.4|68236.4|68255|68197.4|415
1586729400000|2020-04-12 22:10:00|68271.3|68219.9|68288|68244.5|68304.5|68246|68270.1|68215.2|526
1586729700000|2020-04-12 22:15:00|68286.2|68241.4|68280|68251.6|68309.8|68261.7|68276.2|68238.2|538
1586730000000|2020-04-12 22:20:00|68280.1|68252.2|68283.3|68258.2|68298.3|68259.7|68277|68227.5|443
1586730300000|2020-04-12 22:25:00|68283.1|68258.3|68278.6|68255.2|68306.6|68258.8|68272.9|68232.9|309
1586730600000|2020-04-12 22:30:00|68278.4|68255.8|68283.9|68254.7|68308.5|68259.4|68271.3|68220.9|408
1586730900000|2020-04-12 22:35:00|68282.3|68256.9|68265.8|68242|68292.2|68257.5|68262|68235.1|430
1586731200000|2020-04-12 22:40:00|68266|68241.9|68267.7|68239.7|68281.7|68247.5|68258.4|68235.3|419
1586731500000|2020-04-12 22:45:00|68267.1|68240|68281.9|68233.5|68288.2|68243.9|68258.6|68229.7|399
1586731800000|2020-04-12 22:50:00|68280.4|68234.1|68263.2|68232|68290.6|68239.7|68257.1|68222|476
1586732100000|2020-04-12 22:55:00|68265.1|68230.4|68275|68235.2|68290.2|68251.3|68255.7|68225|584
1586732400000|2020-04-12 23:00:00|68261.8|68240.3|68279.5|68253.3|68288.7|68256.4|68261.8|68230.2|505
1586732700000|2020-04-12 23:05:00|68280.7|68253|68270.3|68240.8|68295.3|68253.4|68267.3|68236.4|607
1586733000000|2020-04-12 23:10:00|68269.7|68240.9|68271.9|68241.7|68285.1|68253.7|68268.3|68235.8|508
1586733300000|2020-04-12 23:15:00|68271.8|68241.6|68283.1|68254.4|68292.6|68259.9|68262.8|68234|590
1586733600000|2020-04-12 23:20:00|68283|68255.3|68278.3|68248.3|68285.3|68260.5|68270.8|68242.4|413
1586733900000|2020-04-12 23:25:00|68278.2|68248.2|68280.1|68248.1|68284|68255.5|68269.8|68244.8|413
1586734200000|2020-04-12 23:30:00|68279.5|68247.3|68277.8|68252.4|68281.4|68253.8|68272.7|68245.9|396
1586734500000|2020-04-12 23:35:00|68277.6|68253.4|68279.6|68251.8|68280.9|68256.4|68263.4|68239.9|560
1586734800000|2020-04-12 23:40:00|68279.3|68252.2|68280.4|68250.2|68282.3|68254.6|68268|68243.3|446
1586735100000|2020-04-12 23:45:00|68279.6|68250.7|68285.6|68259.6|68286.7|68262.3|68275.7|68247.2|487
1586735400000|2020-04-12 23:50:00|68285.5|68259.7|68289.8|68268.8|68297.5|68273.5|68283.4|68258.5|556
1586735700000|2020-04-12 23:55:00|68287.6|68267.6|68293.5|68270.5|68298.8|68275.7|68286.1|68264.8|529
1586736000000|2020-04-13 00:00:00|68293.6|68270.4|68308.5|68288.5|68312.9|68291.5|68288|68267.3|619
1586736300000|2020-04-13 00:05:00|68308.6|68288.6|68283.9|68260.2|68313.6|68290.3|68269.7|68248|563
1586736600000|2020-04-13 00:10:00|68283.1|68259.3|68271.9|68247|68290.7|68265.3|68253.3|68231.1|570
1586736900000|2020-04-13 00:15:00|68273|68246.8|68282.6|68255.5|68289.5|68265.5|68258.4|68234.6|677
1586737200000|2020-04-13 00:20:00|68282.2|68255.7|68280.5|68256.9|68293.2|68269.3|68270.8|68246.1|587
1586737500000|2020-04-13 00:25:00|68280.2|68256.6|68280|68258.6|68292.3|68266.8|68279.1|68251.4|520
1586737800000|2020-04-13 00:30:00|68279.8|68258.7|68280|68253|68288.8|68263.1|68268.9|68244.6|563
1586738100000|2020-04-13 00:35:00|68280.4|68253.4|68272.7|68246.8|68282.8|68257.7|68265.9|68243.4|465
1586738400000|2020-04-13 00:40:00|68272.8|68248.6|68274.3|68251.7|68287|68263|68264.4|68239.4|696
1586738700000|2020-04-13 00:45:00|68274.2|68251.1|68288.2|68262.6|68296.4|68270.9|68274.2|68244.9|594
1586739000000|2020-04-13 00:50:00|68286.8|68263.6|68306.4|68280.7|68308.7|68285.3|68286.8|68259.3|561
1586739300000|2020-04-13 00:55:00|68306.2|68280|68310.5|68282.1|68315.9|68286.7|68290.2|68265.5|629
1586739600000|2020-04-13 01:00:00|68311.2|68281.4|68327.2|68296.6|68329.4|68297.2|68308.7|68274|690
1586739900000|2020-04-13 01:05:00|68326.9|68295.8|68293.9|68258.7|68327.3|68295.8|68291.6|68255.8|651
1586740200000|2020-04-13 01:10:00|68293.7|68258.6|68269.7|68238.4|68296.8|68262.6|68269.5|68233.2|688
1586740500000|2020-04-13 01:15:00|68270.4|68238.1|68243.4|68210.3|68273.9|68240.1|68233.6|68202.6|829
1586740800000|2020-04-13 01:20:00|68243.3|68209.1|68266.4|68233.7|68269.1|68234.8|68240.9|68208.3|624
1586741100000|2020-04-13 01:25:00|68265.1|68234.7|68307.3|68276.3|68311.9|68276.8|68265.1|68234.3|605
1586741400000|2020-04-13 01:30:00|68307.5|68276.1|68322.2|68289.1|68324.9|68293|68305.4|68271.2|668
1586741700000|2020-04-13 01:35:00|68322.7|68288.7|68324.1|68290.9|68330.2|68297.2|68306.4|68274.8|618
1586742000000|2020-04-13 01:40:00|68324.3|68290.7|68305.4|68275.7|68326.5|68296.2|68302.4|68272.4|563
1586742300000|2020-04-13 01:45:00|68305.8|68276.8|68315.2|68282.5|68329.6|68297.4|68301.7|68270.4|537
1586742600000|2020-04-13 01:50:00|68313.7|68277.2|68315.8|68283.1|68324.1|68292.4|68307.1|68277.2|510
1586742900000|2020-04-13 01:55:00|68317.7|68284.1|68304.7|68268.4|68319.2|68287.7|68301.4|68268|462
1586743200000|2020-04-13 02:00:00|68303|68276.6|68315.4|68285.4|68324.3|68289.9|68303|68272.1|472
1586743500000|2020-04-13 02:05:00|68316.4|68284.4|68330.1|68293.8|68331.4|68299.8|68307.4|68271.4|520
1586743800000|2020-04-13 02:10:00|68330.4|68293.2|68338.1|68306.8|68342.2|68310.2|68323.9|68291.8|494
1586744100000|2020-04-13 02:15:00|68338|68306.4|68320.4|68288.7|68346.3|68312.3|68315.5|68286.3|554
1586744400000|2020-04-13 02:20:00|68319.5|68289.4|68335|68308.6|68339.1|68309|68313.3|68282.5|493
1586744700000|2020-04-13 02:25:00|68335.1|68308.4|68332.2|68303.6|68348.5|68317.6|68330.9|68302.3|446
1586745000000|2020-04-13 02:30:00|68332|68303.5|68335.8|68304.3|68340.4|68309.1|68320.9|68290.7|484
1586745300000|2020-04-13 02:35:00|68336.7|68303.7|68327.6|68294.7|68338.4|68308.7|68316.8|68286.7|590
1586745600000|2020-04-13 02:40:00|68327.8|68294.1|68324.7|68294.5|68337.9|68309|68320.3|68288.3|549
1586745900000|2020-04-13 02:45:00|68325.4|68295.4|68313.6|68280|68328.5|68295.7|68310.6|68277.9|488
1586746200000|2020-04-13 02:50:00|68312.9|68278.8|68318.2|68286.4|68325.6|68292.5|68311.3|68277.9|499
1586746500000|2020-04-13 02:55:00|68319.8|68287.1|68318.9|68289.1|68324.9|68292.6|68310.4|68280.9|529
1586746800000|2020-04-13 03:00:00|68318.3|68288.6|68332.8|68301.8|68339.9|68310|68315.7|68286.1|625
1586747100000|2020-04-13 03:05:00|68333.1|68301.4|68317.2|68287|68344.6|68311.1|68313|68281.5|551
1586747400000|2020-04-13 03:10:00|68317.3|68286.9|68316.3|68284.8|68332.4|68297|68314.7|68281.4|398
1586747700000|2020-04-13 03:15:00|68316.5|68285|68319.1|68275.6|68320.9|68286.8|68308.7|68272.5|391
1586748000000|2020-04-13 03:20:00|68312.5|68280.7|68311|68283.8|68323.3|68287.3|68309.2|68277.2|347
1586748300000|2020-04-13 03:25:00|68311.3|68283.5|68312.7|68281.4|68320.6|68287.5|68309.8|68276.9|305
1586748600000|2020-04-13 03:30:00|68313.9|68280.8|68311.2|68278.9|68318.9|68286.7|68301.5|68271.4|429
1586748900000|2020-04-13 03:35:00|68311|68279|68307.8|68277|68315.9|68285.4|68301|68268.1|389
1586749200000|2020-04-13 03:40:00|68307|68277.7|68296.5|68261.5|68309.2|68277.7|68289.9|68254.6|391
1586749500000|2020-04-13 03:45:00|68296.2|68262.1|68290.9|68261.2|68298.2|68267.6|68287.7|68255.1|362
1586749800000|2020-04-13 03:50:00|68292.8|68259.7|68285.5|68253.3|68293.9|68263.9|68280.1|68246.7|383
1586750100000|2020-04-13 03:55:00|68284.9|68253.9|68291.3|68259|68295.2|68262|68279.6|68246.4|402
1586750400000|2020-04-13 04:00:00|68293.5|68256.7|68282.9|68251.4|68295.9|68259.5|68279.6|68245.5|448
1586750700000|2020-04-13 04:05:00|68280|68252.3|68272.8|68247.5|68284.6|68253.8|68268.7|68238.7|497
1586751000000|2020-04-13 04:10:00|68276.4|68242.8|68275.1|68243.7|68279.9|68248.1|68260.9|68230.9|394
1586751300000|2020-04-13 04:15:00|68274.1|68244.6|68273.3|68244.7|68281.2|68248.6|68271.2|68238.1|293
1586751600000|2020-04-13 04:20:00|68273.4|68243.8|68270.5|68240.4|68277.8|68246.7|68255.3|68225.9|468
1586751900000|2020-04-13 04:25:00|68270.4|68240.1|68269.4|68240.7|68280.6|68246.1|68262|68232.3|419
1586752200000|2020-04-13 04:30:00|68270.8|68239.6|68261.8|68233.5|68287.3|68250.4|68254.2|68226.9|493
1586752500000|2020-04-13 04:35:00|68261.7|68233.7|68268.3|68239.2|68280.9|68249.4|68261|68232.2|441
1586752800000|2020-04-13 04:40:00|68269|68238.5|68263.3|68232.4|68271.5|68241.3|68259.8|68229.6|483
1586753100000|2020-04-13 04:45:00|68266|68232.6|68267.1|68237.5|68285.4|68252.1|68261.9|68230.9|546
1586753400000|2020-04-13 04:50:00|68268|68237.6|68281.5|68246|68285.7|68250.6|68264.3|68231.6|499
1586753700000|2020-04-13 04:55:00|68282|68247|68271.6|68239.9|68282|68250.7|68266.2|68234.7|549
1586754000000|2020-04-13 05:00:00|68271.7|68240|68282.7|68251.9|68290.9|68262.6|68270.2|68239.1|578
1586754300000|2020-04-13 05:05:00|68280.1|68252.1|68270.2|68243.8|68283.3|68252.5|68267.3|68239.5|416
1586754600000|2020-04-13 05:10:00|68270|68243.7|68273.2|68240|68277.7|68246.2|68260.6|68231.8|398
1586754900000|2020-04-13 05:15:00|68268.7|68239.9|68273.5|68244.3|68278.6|68246.4|68264|68234.5|406
1586755200000|2020-04-13 05:20:00|68272.5|68246.2|68277.9|68244.4|68282.1|68247.9|68269.6|68239.5|471
1586755500000|2020-04-13 05:25:00|68272.1|68244|68263.9|68234.1|68280.3|68248.3|68261.4|68228.7|251
1586755800000|2020-04-13 05:30:00|68263.5|68234.3|68249.1|68218.8|68278.2|68245.6|68244|68216.6|476
1586756100000|2020-04-13 05:35:00|68245.5|68218.7|68255.7|68217.8|68265.7|68232.8|68245|68217.8|524
1586756400000|2020-04-13 05:40:00|68255.9|68218.5|68249.4|68222.7|68259.6|68226.9|68245.4|68217.9|324
1586756700000|2020-04-13 05:45:00|68251.2|68222.6|68254.3|68226.4|68266|68233.5|68249.6|68221.4|424
1586757000000|2020-04-13 05:50:00|68256.2|68226|68273|68244.3|68277.8|68246.6|68250.2|68222.5|434
1586757300000|2020-04-13 05:55:00|68277.7|68242.8|68290.1|68256.8|68292.9|68261.5|68269.6|68238.8|497
1586757600000|2020-04-13 06:00:00|68290.4|68255.6|68277.5|68244.7|68291.4|68259.7|68270|68240.4|698
1586757900000|2020-04-13 06:05:00|68276.9|68244.6|68259.9|68224.6|68277.6|68245.4|68253.8|68221.8|617
1586758200000|2020-04-13 06:10:00|68256.7|68224.7|68250.9|68215.7|68269|68233.2|68248.9|68213.9|597
1586758500000|2020-04-13 06:15:00|68250.7|68215.9|68240.3|68205.2|68263.4|68226.8|68235.7|68202.8|561
1586758800000|2020-04-13 06:20:00|68239.9|68205.4|68195.6|68162.6|68244.6|68208.8|68195.6|68162.5|772
1586759100000|2020-04-13 06:25:00|68191.3|68160.9|68194.7|68165.7|68209.7|68181.6|68178.5|68148.5|905
1586759400000|2020-04-13 06:30:00|68194.1|68165.6|68213.7|68183.5|68214.6|68186.3|68186.1|68154.1|731
1586759700000|2020-04-13 06:35:00|68213.5|68183.6|68126.5|68092.6|68224.2|68193.8|68125.1|68092.6|904
1586760000000|2020-04-13 06:40:00|68127.4|68092.1|68119.8|68087.3|68138.9|68108.6|68098.9|68064.2|934
1586760300000|2020-04-13 06:45:00|68120|68087.2|68102|68069.3|68139.1|68105.9|68102|68069.1|815
1586760600000|2020-04-13 06:50:00|68101.6|68069.5|68107.7|68075.8|68116.9|68081.6|68088.4|68052.1|779
1586760900000|2020-04-13 06:55:00|68106.9|68076.6|68113.4|68079.1|68120.1|68087.5|68096.1|68064.9|857
1586761200000|2020-04-13 07:00:00|68113.2|68079.8|68121.8|68091.4|68149.9|68117.5|68112.3|68079.8|893
1586761500000|2020-04-13 07:05:00|68121|68092.5|68123.3|68096.7|68135.6|68105.6|68100.2|68072.1|809
1586761800000|2020-04-13 07:10:00|68123.4|68096.2|68100.7|68070.6|68127.6|68096.2|68086.2|68057.2|858
1586762100000|2020-04-13 07:15:00|68101.5|68071.3|68082.7|68055|68105.4|68076.4|68080.7|68054|638
1586762400000|2020-04-13 07:20:00|68082.9|68054.7|68095.3|68065.5|68097.6|68068.5|68071.2|68042.8|701
1586762700000|2020-04-13 07:25:00|68096.6|68067.9|68109.9|68082.2|68126.4|68097.8|68096.6|68067.9|802
1586763000000|2020-04-13 07:30:00|68109.7|68081.5|68103.1|68076|68117.8|68088.5|68098.7|68070.7|615
1586763300000|2020-04-13 07:35:00|68103|68076.1|68121.2|68095.1|68126.3|68097.9|68100.8|68072.3|602
1586763600000|2020-04-13 07:40:00|68121.4|68094.6|68195.3|68166.7|68195.3|68168.9|68119.4|68093.6|903
1586763900000|2020-04-13 07:45:00|68195.4|68174.1|68187.3|68158|68220.5|68192.8|68181.7|68155.4|906
1586764200000|2020-04-13 07:50:00|68186.7|68158.5|68182.4|68154.4|68196.7|68166.2|68173.3|68145.4|821
1586764500000|2020-04-13 07:55:00|68182.8|68153.9|68204.1|68174.7|68207.8|68177.8|68172.6|68145.9|842
1586764800000|2020-04-13 08:00:00|68204.2|68174|68240.4|68211.5|68244.4|68216.3|68201.3|68171.9|913
1586765100000|2020-04-13 08:05:00|68239.9|68211.7|68236.5|68208.5|68240.5|68211.9|68219.3|68191.2|823
1586765400000|2020-04-13 08:10:00|68236.7|68208.4|68261.2|68234.4|68262.5|68235.3|68223.2|68195.5|784
1586765700000|2020-04-13 08:15:00|68260.4|68234.7|68282|68254.6|68282.4|68256.7|68254.9|68228.7|830
1586766000000|2020-04-13 08:20:00|68281.4|68256.9|68293.3|68267.8|68324.4|68296.5|68279.6|68253.2|915
1586766300000|2020-04-13 08:25:00|68292.9|68267|68290.4|68264.8|68304|68278.4|68277.1|68248.4|812
1586766600000|2020-04-13 08:30:00|68287.7|68263|68318.2|68289.7|68320.6|68294.4|68277.7|68252.9|808
1586766900000|2020-04-13 08:35:00|68318.6|68289.4|68318.3|68290.1|68322.9|68298.5|68298.7|68271.3|747
1586767200000|2020-04-13 08:40:00|68318.1|68291|68303.7|68274.4|68322|68293.8|68294.5|68265.1|629
1586767500000|2020-04-13 08:45:00|68303.4|68275.9|68300.1|68272.4|68308.8|68281.1|68293.4|68265.2|612
1586767800000|2020-04-13 08:50:00|68300.8|68273.6|68289.7|68260.5|68316.2|68288.9|68282.6|68252.5|727
1586768100000|2020-04-13 08:55:00|68289.6|68260.6|68298.2|68277.4|68299.6|68277.9|68281.3|68252.4|616
1586768400000|2020-04-13 09:00:00|68298.4|68277.3|68301.3|68279.7|68302.4|68281.4|68283.7|68261.4|577
1586768700000|2020-04-13 09:05:00|68299.1|68279.1|68300.6|68280.2|68305.3|68283.4|68292.7|68272|478
1586769000000|2020-04-13 09:10:00|68300.5|68279.6|68307.3|68283.5|68308.9|68285.1|68291.7|68270.2|512
1586769300000|2020-04-13 09:15:00|68307.6|68283|68303.3|68277.4|68308.9|68284.6|68297.3|68272.1|488
1586769600000|2020-04-13 09:20:00|68303|68278|68274.2|68251.1|68304.2|68280.5|68274.2|68249.2|522
1586769900000|2020-04-13 09:25:00|68274.6|68251.3|68273.8|68249.3|68282|68258|68272|68246|563
1586770200000|2020-04-13 09:30:00|68274.3|68249.5|68268.4|68246.7|68282.3|68257.4|68267.1|68243.1|440
1586770500000|2020-04-13 09:35:00|68268.2|68246.6|68278.1|68256|68289.6|68265.3|68266.6|68242.2|561
1586770800000|2020-04-13 09:40:00|68277.5|68255.8|68276.5|68251|68283.5|68257.8|68264.3|68241.4|602
1586771100000|2020-04-13 09:45:00|68276.6|68250.9|68272.7|68246.3|68280|68256.7|68269.2|68246.2|475
1586771400000|2020-04-13 09:50:00|68273.1|68246.8|68264.2|68240.8|68273.9|68249.8|68263.4|68238.6|499
1586771700000|2020-04-13 09:55:00|68264.7|68240.6|68263|68239.8|68269.5|68245.5|68258.7|68236.9|486
1586772000000|2020-04-13 10:00:00|68262.8|68239.4|68291.8|68266.9|68294.5|68272|68261|68237.6|640
1586772300000|2020-04-13 10:05:00|68291.5|68267|68313.1|68287.8|68316|68293.4|68289.7|68265.6|591
1586772600000|2020-04-13 10:10:00|68312.7|68288.1|68433.9|68402.3|68469.9|68442|68302.6|68276.4|835
1586772900000|2020-04-13 10:15:00|68434.1|68402.6|68439.3|68414|68483.8|68459.8|68430.2|68402.6|1005
1586773200000|2020-04-13 10:20:00|68440.2|68414.1|68425.2|68401.3|68471.5|68448.3|68424.1|68401.2|880
1586773500000|2020-04-13 10:25:00|68423.9|68401.7|68435.6|68413|68457.7|68435|68418.1|68394.3|832
1586773800000|2020-04-13 10:30:00|68434.3|68410.6|68408.5|68386.3|68446.3|68420.2|68406.4|68381.2|783
1586774100000|2020-04-13 10:35:00|68408.7|68386.2|68404.6|68376.8|68418.7|68394.5|68398.2|68372.8|626
1586774400000|2020-04-13 10:40:00|68404.2|68377.6|68391.5|68370.9|68406.9|68385.2|68380.6|68356.3|629
1586774700000|2020-04-13 10:45:00|68392.6|68370.8|68398.4|68378.4|68418.3|68398.3|68390.1|68369.4|629
1586775000000|2020-04-13 10:50:00|68398.5|68378.5|68401.3|68381.3|68410.5|68390.5|68393.8|68373.8|490
1586775300000|2020-04-13 10:55:00|68401.4|68381.4|68412.6|68392.6|68424.2|68404.2|68400.4|68380.4|592
1586775600000|2020-04-13 11:00:00|68412.7|68392.7|68427.4|68407.4|68438.2|68418.2|68412.7|68392.7|645
1586775900000|2020-04-13 11:05:00|68427.2|68407.2|68424|68404|68427.7|68407.7|68412.2|68392.2|488
1586776200000|2020-04-13 11:10:00|68423.9|68403.9|68420|68400|68427.8|68407.8|68413|68393|507
1586776500000|2020-04-13 11:15:00|68420.1|68400.1|68426.4|68406.4|68430|68410|68417.5|68397.5|500
1586776800000|2020-04-13 11:20:00|68426.6|68406.6|68392.1|68372.1|68447.7|68427.7|68391.2|68371.2|694
1586777100000|2020-04-13 11:25:00|68392.2|68372.2|68379.3|68359.3|68403.9|68383.3|68376.7|68356.7|803
1586777400000|2020-04-13 11:30:00|68379.1|68359.1|68347.6|68327.6|68386.2|68366.2|68347.4|68327.4|763
1586777700000|2020-04-13 11:35:00|68346.3|68326.3|68347.8|68327.8|68359.2|68339.2|68337.3|68317.3|800
1586778000000|2020-04-13 11:40:00|68347.3|68327.3|68362.1|68339.5|68362.2|68342.1|68346.6|68326.6|611
1586778300000|2020-04-13 11:45:00|68361.2|68338.7|68365.7|68345.7|68365.9|68345.9|68343|68323|619
1586778600000|2020-04-13 11:50:00|68365.8|68345.8|68358.7|68338.7|68366.8|68346.8|68345.2|68325.2|515
1586778900000|2020-04-13 11:55:00|68359.3|68339.3|68304.9|68284.9|68359.3|68339.3|68298.8|68278.8|826
1586779200000|2020-04-13 12:00:00|68304.8|68284.8|68339|68319|68341.7|68321.7|68296.8|68276.8|904
1586779500000|2020-04-13 12:05:00|68339.3|68319.3|68334|68314|68348.2|68328.2|68326.1|68306.1|680
1586779800000|2020-04-13 12:10:00|68334.2|68314.2|68328.3|68308.3|68341.3|68321.3|68328.1|68308.1|678
1586780100000|2020-04-13 12:15:00|68328.2|68308.2|68346.7|68326.7|68353.1|68333.1|68328.2|68308.2|741
1586780400000|2020-04-13 12:20:00|68346.4|68326.4|68353.8|68333.8|68370|68350|68340.6|68320.6|753
1586780700000|2020-04-13 12:25:00|68353.6|68333.6|68349.9|68329.9|68359.3|68339.3|68333.3|68313.3|751
1586781000000|2020-04-13 12:30:00|68349.7|68329.7|68307.2|68287.2|68353.9|68333.9|68304.9|68284.9|741
1586781300000|2020-04-13 12:35:00|68307.3|68287.3|68337.7|68317.7|68345.9|68325.9|68305|68285|740
1586781600000|2020-04-13 12:40:00|68337.9|68317.9|68344.9|68324.9|68357.1|68337.1|68336.4|68316.4|779
1586781900000|2020-04-13 12:45:00|68345.1|68325.1|68326.3|68306.3|68349.3|68329.3|68319.1|68299.1|672
1586782200000|2020-04-13 12:50:00|68326.5|68306.5|68337.7|68317.7|68342.6|68322.6|68320.9|68300.9|682
1586782500000|2020-04-13 12:55:00|68338.3|68318.3|68354.7|68334.7|68388.1|68368.1|68338.3|68318.3|810
1586782800000|2020-04-13 13:00:00|68354.5|68334.5|68353.9|68333.9|68378.3|68358.3|68350.8|68330.8|792
1586783100000|2020-04-13 13:05:00|68353.7|68333.7|68382.2|68362.2|68385.8|68365.8|68349.5|68329.5|683
1586783400000|2020-04-13 13:10:00|68382.3|68362.3|68371.5|68351.5|68391.3|68371.3|68370.4|68350.4|687
1586783700000|2020-04-13 13:15:00|68371.7|68351.7|68390.6|68370.6|68393.6|68373.6|68362.1|68342.1|701
1586784000000|2020-04-13 13:20:00|68390.9|68370.9|68416.2|68396.2|68416.8|68396.8|68381.3|68361.3|687
1586784300000|2020-04-13 13:25:00|68414.5|68394.5|68458.9|68438.9|68459.2|68439.2|68406|68386|759
1586784600000|2020-04-13 13:30:00|68458.8|68438.8|68441.9|68421.9|68459.8|68439.8|68437.6|68417.6|878
1586784900000|2020-04-13 13:35:00|68441.2|68421.2|68434.8|68414.8|68466.2|68446.2|68432.4|68412.4|926
1586785200000|2020-04-13 13:40:00|68435.1|68415.1|68459.2|68439.2|68463.5|68443.5|68423.1|68403.1|828
1586785500000|2020-04-13 13:45:00|68458.7|68438.7|68434|68414|68461|68441|68431.4|68411.4|793
1586785800000|2020-04-13 13:50:00|68433.9|68413.9|68444.2|68424.2|68446.1|68426.1|68426.1|68406.1|724
1586786100000|2020-04-13 13:55:00|68442.7|68422.7|68427.3|68407.3|68444.2|68424.2|68417.4|68397.4|885
1586786400000|2020-04-13 14:00:00|68430.1|68410.1|68440.2|68420.2|68441.2|68421.2|68411.8|68391.8|815
1586786700000|2020-04-13 14:05:00|68440.1|68420.1|68436.2|68416.2|68452.8|68432.8|68429.5|68409.5|758
1586787000000|2020-04-13 14:10:00|68436.5|68416.5|68400.8|68380.8|68441.5|68421.5|68400.6|68380.6|791
1586787300000|2020-04-13 14:15:00|68400.9|68380.9|68400.2|68380.2|68418.7|68398.7|68393.7|68373.7|824
1586787600000|2020-04-13 14:20:00|68400.9|68380.9|68401.7|68381.7|68406.5|68386.5|68382.3|68362.3|774
1586787900000|2020-04-13 14:25:00|68402.4|68382.4|68403.1|68383.1|68410.6|68390.6|68395.1|68375.1|673
1586788200000|2020-04-13 14:30:00|68404.2|68384.2|68398.1|68378.1|68416.7|68396.7|68393.9|68373.9|685
1586788500000|2020-04-13 14:35:00|68397.3|68377.3|68420.1|68400.1|68425|68405|68391|68371|730
1586788800000|2020-04-13 14:40:00|68419.9|68399.9|68454|68434|68454|68434|68412.1|68392.1|731
1586789100000|2020-04-13 14:45:00|68453.8|68433.8|68435.8|68415.8|68453.9|68433.9|68420.5|68400.5|738
1586789400000|2020-04-13 14:50:00|68434.8|68414.8|68470.5|68450.5|68479.4|68459.4|68433.7|68413.7|792
1586789700000|2020-04-13 14:55:00|68467.4|68447.4|68499.1|68479.1|68520|68500|68466.2|68446.2|998
1586790000000|2020-04-13 15:00:00|68497.7|68477.7|68491.3|68471.3|68511.8|68491.8|68481.8|68461.8|872
1586790300000|2020-04-13 15:05:00|68491.1|68471.1|68540.3|68520.3|68544.4|68524.4|68475.1|68455.1|847
1586790600000|2020-04-13 15:10:00|68538.4|68518.4|68530|68510|68546.3|68526.3|68517.5|68497.5|766
1586790900000|2020-04-13 15:15:00|68528.9|68508.9|68491.4|68471.4|68536|68516|68490.5|68470.5|637
1586791200000|2020-04-13 15:20:00|68489.9|68469.9|68464.2|68444.2|68494.4|68474.4|68462.7|68442.7|778
1586791500000|2020-04-13 15:25:00|68462.5|68442.5|68468.1|68448.1|68478.2|68458.2|68460.8|68440.8|652
1586791800000|2020-04-13 15:30:00|68467.3|68447.3|68468.7|68448.7|68470.8|68450.8|68457.6|68437.6|657
1586792100000|2020-04-13 15:35:00|68468.6|68448.6|68461.1|68441.1|68477.2|68457.2|68452.7|68432.7|676
1586792400000|2020-04-13 15:40:00|68461.3|68441.3|68458.7|68438.7|68475.7|68455.7|68457|68437|610
1586792700000|2020-04-13 15:45:00|68458.6|68438.6|68468.7|68448.7|68471.4|68451.4|68452.6|68432.6|697
1586793000000|2020-04-13 15:50:00|68470.2|68450.2|68472.1|68452.1|68486.2|68466.2|68468.6|68448.6|691
1586793300000|2020-04-13 15:55:00|68472.2|68452.2|68469|68449|68476.8|68456.8|68458.2|68438.2|702
1586793600000|2020-04-13 16:00:00|68467.6|68447.6|68468.4|68448.4|68477.5|68457.5|68466.5|68446.5|573
1586793900000|2020-04-13 16:05:00|68469|68449|68472.9|68452.9|68473.7|68453.7|68460.6|68440.6|458
1586794200000|2020-04-13 16:10:00|68472.8|68452.8|68435.6|68415.6|68474|68454|68435.6|68415.6|629
1586794500000|2020-04-13 16:15:00|68434.8|68414.8|68436.4|68415.3|68436.6|68416.6|68414.9|68394.9|679
1586794800000|2020-04-13 16:20:00|68437.6|68411.8|68417.6|68397.6|68446.7|68420.3|68417.6|68397.6|663
1586795100000|2020-04-13 16:25:00|68417.1|68397.1|68406.9|68386.9|68417.3|68397.3|68392.3|68372.3|615
1586795400000|2020-04-13 16:30:00|68407|68387|68397.8|68377.8|68414.4|68394.4|68394.8|68374.8|585
1586795700000|2020-04-13 16:35:00|68396.3|68376.3|68403.5|68383.5|68412|68392|68391.5|68373.3|499
1586796000000|2020-04-13 16:40:00|68406.2|68386.2|68423.3|68403.3|68425.6|68405.6|68405.9|68385.9|561
1586796300000|2020-04-13 16:45:00|68423.7|68403.7|68403.5|68383.5|68429.6|68409.6|68402.8|68382.8|611
1586796600000|2020-04-13 16:50:00|68402.4|68382.4|68391.7|68371.7|68412.4|68392.4|68386.1|68366.1|581
1586796900000|2020-04-13 16:55:00|68392.1|68372.1|68374.2|68354.2|68394.2|68374.2|68361.1|68341.1|674
1586797200000|2020-04-13 17:00:00|68376.3|68356.3|68400.2|68380.2|68404.6|68384.6|68376.3|68356.3|630
1586797500000|2020-04-13 17:05:00|68400.6|68380.6|68425.5|68405.5|68426.5|68406.5|68399.1|68379.1|503
1586797800000|2020-04-13 17:10:00|68425.3|68405.3|68439|68419|68441.9|68421.9|68418.5|68398.5|558
1586798100000|2020-04-13 17:15:00|68442.1|68422.1|68440.1|68420.1|68444.8|68424.8|68427.6|68407.6|452
1586798400000|2020-04-13 17:20:00|68439.3|68419.3|68429.9|68409.9|68443.3|68423.3|68423.9|68403.9|368
1586798700000|2020-04-13 17:25:00|68430.3|68410.3|68435.5|68415.5|68443.4|68423.4|68428.9|68408.9|426
1586799000000|2020-04-13 17:30:00|68435.3|68415.3|68431.5|68411.5|68444.3|68424.3|68431.2|68411.2|405
1586799300000|2020-04-13 17:35:00|68431.8|68411.8|68404.2|68384.2|68433.5|68413.5|68403.6|68383.6|576
1586799600000|2020-04-13 17:40:00|68406.6|68386.6|68385.7|68365.7|68406.7|68386.7|68381|68361|629
1586799900000|2020-04-13 17:45:00|68385.6|68365.6|68369.8|68349.8|68395.2|68375.2|68350.5|68330.5|728
1586800200000|2020-04-13 17:50:00|68369.9|68349.9|68339.7|68319.7|68373.8|68353.8|68329.3|68309.3|702
1586800500000|2020-04-13 17:55:00|68339.9|68319.9|68354.1|68334.1|68365.2|68345.2|68335.6|68315.6|695
1586800800000|2020-04-13 18:00:00|68354|68334|68349.2|68329.2|68359.5|68339.5|68344.1|68324.1|637
1586801100000|2020-04-13 18:05:00|68349.3|68329.3|68346|68326|68360.6|68338.4|68345.1|68323.8|649
1586801400000|2020-04-13 18:10:00|68346.3|68325.5|68363.3|68343|68368.3|68346.1|68340.5|68318.5|740
1586801700000|2020-04-13 18:15:00|68363.4|68342.7|68368.2|68344.2|68372.2|68346.8|68357.1|68331.6|576
1586802000000|2020-04-13 18:20:00|68368.4|68344.1|68375.1|68349.6|68383.7|68358.7|68363.4|68336.2|616
1586802300000|2020-04-13 18:25:00|68375.3|68350.6|68379|68354.9|68389.8|68365.4|68373.3|68346.3|694
1586802600000|2020-04-13 18:30:00|68379.1|68354.6|68364|68336.8|68384.9|68359.9|68363|68333.4|542
1586802900000|2020-04-13 18:35:00|68364.3|68337.7|68380.2|68354.5|68381.6|68356.2|68358.2|68329.6|523
1586803200000|2020-04-13 18:40:00|68380.3|68352.4|68380|68352.2|68388.1|68360.4|68367.4|68335.7|577
1586803500000|2020-04-13 18:45:00|68379.4|68350.6|68374.1|68346.1|68389.8|68364.7|68370.9|68341.3|637
1586803800000|2020-04-13 18:50:00|68373.9|68346.9|68368.3|68343|68382.6|68357.3|68367.7|68339.3|536
1586804100000|2020-04-13 18:55:00|68368.7|68342.5|68361.5|68335.6|68372.3|68344.7|68350|68321.8|707
1586804400000|2020-04-13 19:00:00|68360.7|68336.7|68360.1|68336.7|68372.4|68352.4|68355.4|68329.8|629
1586804700000|2020-04-13 19:05:00|68359|68336.9|68376.1|68353.7|68382.3|68357.1|68356.8|68335.1|612
1586805000000|2020-04-13 19:10:00|68376.5|68354|68392.9|68372.2|68399.7|68375.6|68369.6|68345.7|661
1586805300000|2020-04-13 19:15:00|68394.7|68371.1|68414.7|68389.8|68416.9|68390.9|68385.4|68360.8|738
1586805600000|2020-04-13 19:20:00|68414.2|68391.1|68413.8|68393.8|68423.6|68400.1|68408.9|68385.4|701
1586805900000|2020-04-13 19:25:00|68413.9|68391.4|68414.7|68389.8|68417.7|68393.2|68407.6|68382.8|567
1586806200000|2020-04-13 19:30:00|68415.3|68389.7|68412.2|68390.7|68415.5|68393.3|68398|68372.1|600
1586806500000|2020-04-13 19:35:00|68412.4|68391.1|68401.5|68381.5|68417.3|68396.3|68400|68376.9|469
1586806800000|2020-04-13 19:40:00|68401.9|68381.9|68405.5|68380.1|68410.4|68390.4|68398.4|68375.1|442
1586807100000|2020-04-13 19:45:00|68404.8|68380.7|68390|68365.9|68407.3|68387.3|68386.5|68362.5|518
1586807400000|2020-04-13 19:50:00|68391|68371|68389.9|68365.9|68401.1|68378.5|68379.8|68355.9|599
1586807700000|2020-04-13 19:55:00|68390.9|68365.6|68396.2|68373.4|68403.9|68381.5|68386.5|68361.1|696
1586808000000|2020-04-13 20:00:00|68395.6|68373.1|68412|68392|68413.6|68393.4|68394.6|68371|508
1586808300000|2020-04-13 20:05:00|68412.2|68392.2|68425.5|68405.5|68426.6|68406|68409.8|68389.8|441
1586808600000|2020-04-13 20:10:00|68425.1|68405.1|68417.4|68396.7|68427.1|68405.5|68413.5|68392.4|557
1586808900000|2020-04-13 20:15:00|68417.9|68396.3|68419.9|68399.9|68423.3|68401.4|68412.1|68390.6|414
1586809200000|2020-04-13 20:20:00|68420|68398.8|68435.7|68415.1|68436.5|68416.5|68418.9|68397.4|462
1586809500000|2020-04-13 20:25:00|68435.4|68415.7|68440.2|68420.2|68445.1|68424|68425.3|68403.5|492
1586809800000|2020-04-13 20:30:00|68440.4|68420.3|68424|68404|68440.4|68420.3|68420.9|68400.3|437
1586810100000|2020-04-13 20:35:00|68423.9|68403.9|68423.9|68403.9|68436.7|68414.4|68423.2|68401.3|439
1586810400000|2020-04-13 20:40:00|68423.8|68403.8|68441.1|68415.8|68444.3|68420.6|68421.3|68400.7|462
1586810700000|2020-04-13 20:45:00|68441|68416.5|68448.4|68425.4|68451|68427.2|68439.5|68415.3|465
1586811000000|2020-04-13 20:50:00|68448.6|68425.2|68448.8|68424.5|68457.2|68432.7|68443.5|68420.9|524
1586811300000|2020-04-13 20:55:00|68450.6|68425.8|68457|68388|68466.3|68432.1|68443.2|68388|439
1586811600000|2020-04-13 21:00:00|68439.5|68370.5|68437.7|68368.7|68442.5|68373.5|68431.6|68362.6|48
1586811900000|2020-04-13 21:05:00|68434.3|68365.3|68440.3|68371.3|68453.3|68384.3|68411.4|68342.4|108
1586812200000|2020-04-13 21:10:00|68451.6|68382.6|68447.9|68378.9|68467.3|68398.3|68433.7|68364.7|120
1586812500000|2020-04-13 21:15:00|68438.7|68369.7|68490.8|68421.8|68495.8|68426.8|68430.8|68361.8|371
1586812800000|2020-04-13 21:20:00|68491.4|68422.4|68451|68382|68492.4|68423.4|68432.7|68363.7|291
1586813100000|2020-04-13 21:25:00|68453.8|68384.8|68441|68372|68496.1|68427.1|68429.8|68360.8|560
1586813400000|2020-04-13 21:30:00|68441.1|68372.1|68439.6|68370.6|68473.5|68404.5|68417.3|68348.3|445
1586813700000|2020-04-13 21:35:00|68439.7|68370.7|68449.5|68380.5|68482.6|68413.6|68430.2|68361.2|381
1586814000000|2020-04-13 21:40:00|68449.4|68380.4|68449.2|68380.2|68457.5|68388.5|68439.1|68370.1|236
1586814300000|2020-04-13 21:45:00|68446.6|68377.6|68452.4|68383.4|68466.1|68397.1|68444.1|68375.1|342
1586814600000|2020-04-13 21:50:00|68452.5|68383.5|68465.7|68396.7|68471.9|68402.9|68432.5|68363.5|492
1586814900000|2020-04-13 21:55:00|68465.5|68396.5|68480.4|68411.4|68480.4|68411.4|68459.2|68390.2|361
1586815200000|2020-04-13 22:00:00|68478.2|68409.2|68442.5|68396.6|68478.2|68409.2|68434.4|68391.4|513
1586815500000|2020-04-13 22:05:00|68439.8|68396.3|68446.4|68406.8|68455.6|68409.4|68433.1|68389|375
1586815800000|2020-04-13 22:10:00|68445.8|68405.3|68443.1|68399.6|68447.6|68406.9|68436.4|68395|282
1586816100000|2020-04-13 22:15:00|68441.9|68400.6|68445.6|68405.9|68452|68411.7|68437.7|68395.4|344
1586816400000|2020-04-13 22:20:00|68445.8|68405.8|68438.2|68409.1|68448.3|68411.1|68435.6|68398.2|309
1586816700000|2020-04-13 22:25:00|68438.8|68409.2|68441.1|68402.1|68450.8|68415.3|68433.9|68395.8|328
1586817000000|2020-04-13 22:30:00|68441.8|68401.7|68444.9|68412.1|68448.9|68413|68434.2|68398.9|380
1586817300000|2020-04-13 22:35:00|68442.6|68411.5|68423.7|68392.8|68448.8|68416.1|68418.2|68390.7|418
1586817600000|2020-04-13 22:40:00|68420.1|68393.1|68424.6|68387.6|68434.2|68399.9|68418.1|68383.6|371
1586817900000|2020-04-13 22:45:00|68424.8|68386.9|68415.6|68380.5|68428.1|68392.3|68412.6|68380.3|279
1586818200000|2020-04-13 22:50:00|68415.7|68383|68410.8|68373.4|68428.9|68390.3|68406.7|68373.4|370
1586818500000|2020-04-13 22:55:00|68408.8|68373.9|68408.5|68375.8|68419.5|68381|68402.6|68368|361
1586818800000|2020-04-13 23:00:00|68409.6|68373.9|68407.4|68374.3|68414.3|68380.6|68400.3|68366.5|305
1586819100000|2020-04-13 23:05:00|68405.6|68370.9|68407.5|68367.6|68411.5|68377|68399.2|68362.7|213
1586819400000|2020-04-13 23:10:00|68404.9|68370.2|68389.3|68351.7|68408.5|68371.1|68382.4|68345.3|349
1586819700000|2020-04-13 23:15:00|68387.2|68351.6|68399.5|68361.9|68406.1|68370.5|68387.2|68351.6|372
1586820000000|2020-04-13 23:20:00|68400.3|68359.6|68391.9|68355.1|68400.8|68367.2|68387.8|68353.1|409
1586820300000|2020-04-13 23:25:00|68392|68354.8|68394.5|68359.5|68405|68367.9|68388|68351.1|492
1586820600000|2020-04-13 23:30:00|68394.3|68361.6|68393.5|68355.7|68400.3|68368.9|68390.7|68354.1|482
1586820900000|2020-04-13 23:35:00|68393.7|68355.5|68390.2|68352.2|68399.5|68365.3|68386.5|68351|443
1586821200000|2020-04-13 23:40:00|68390.4|68352|68377.2|68344.3|68392.1|68358.9|68376.2|68341.5|495
1586821500000|2020-04-13 23:45:00|68376.9|68344.6|68365.2|68328.5|68381.6|68348.4|68350.1|68316.7|561
1586821800000|2020-04-13 23:50:00|68365.8|68327.4|68357.8|68324|68367.3|68332.9|68338.5|68302.5|574
1586822100000|2020-04-13 23:55:00|68358.4|68322.3|68378.4|68347.6|68386.4|68353.6|68356.6|68320.5|429
1586822400000|2020-04-14 00:00:00|68381.3|68346.2|68360.8|68327.4|68393.5|68365|68357.9|68325.9|633
1586822700000|2020-04-14 00:05:00|68359.7|68328.4|68346.4|68320.3|68360.4|68329.4|68325.1|68296.3|621
1586823000000|2020-04-14 00:10:00|68347.5|68320.6|68354.3|68325.3|68363.9|68333.6|68344.7|68317.6|573
1586823300000|2020-04-14 00:15:00|68352.8|68325.1|68359.5|68332.4|68371.1|68343.1|68346|68313|611
1586823600000|2020-04-14 00:20:00|68359.4|68332.3|68375.5|68349.2|68376.8|68350|68354.2|68322.5|448
1586823900000|2020-04-14 00:25:00|68375.9|68349.6|68384|68356.7|68399|68368.9|68375.9|68348.6|536
1586824200000|2020-04-14 00:30:00|68383.3|68356.3|68383.2|68355.6|68389.8|68362|68371.1|68346|505
1586824500000|2020-04-14 00:35:00|68383.3|68356.9|68387.5|68362.2|68392.1|68364.4|68376.7|68347.8|429
1586824800000|2020-04-14 00:40:00|68387.2|68362.4|68389.7|68359|68400.7|68370.7|68384.5|68355|483
1586825100000|2020-04-14 00:45:00|68388.1|68360.3|68388.5|68358.9|68401.5|68369.1|68384.9|68354.2|451
1586825400000|2020-04-14 00:50:00|68389.1|68358.3|68356.9|68333.5|68394.8|68363.5|68349|68327.5|639
1586825700000|2020-04-14 00:55:00|68355.2|68331.1|68364.8|68344.8|68373|68352.6|68351.3|68331|670
1586826000000|2020-04-14 01:00:00|68364.6|68344.6|68378.9|68358.9|68379.2|68359.2|68360.7|68340|570
1586826300000|2020-04-14 01:05:00|68378.4|68358.4|68371.6|68351.6|68379.6|68359.5|68367.5|68346.5|473
1586826600000|2020-04-14 01:10:00|68371.7|68351.7|68391.7|68371.7|68392.2|68371.7|68366.3|68346.3|551
1586826900000|2020-04-14 01:15:00|68392|68370.8|68385.9|68365.9|68403.8|68383.8|68384.6|68364.3|585
1586827200000|2020-04-14 01:20:00|68385.6|68365.6|68362.6|68342.6|68389.9|68368.5|68358|68337.6|522
1586827500000|2020-04-14 01:25:00|68362.7|68342.7|68372.4|68352.4|68387|68367|68361.3|68341.3|545
1586827800000|2020-04-14 01:30:00|68371.6|68351.6|68357.7|68337.7|68380.8|68360.8|68346.6|68326.6|675
1586828100000|2020-04-14 01:35:00|68357.8|68337.8|68377.8|68357.8|68377.8|68357.8|68353.1|68333.1|524
1586828400000|2020-04-14 01:40:00|68378|68358|68348.2|68328.2|68378|68358|68344.8|68324.8|527
1586828700000|2020-04-14 01:45:00|68348|68328|68297.1|68277.1|68348.2|68328.2|68296.9|68276.9|698
1586829000000|2020-04-14 01:50:00|68296.2|68276.2|68298.5|68278.5|68320.1|68300.1|68296.2|68276.2|668
1586829300000|2020-04-14 01:55:00|68297.5|68277.5|68255.4|68235.4|68300.4|68278.5|68246.2|68225.9|855
1586829600000|2020-04-14 02:00:00|68255.3|68235.3|68240.3|68220.3|68255.3|68235.3|68207|68186.3|882
1586829900000|2020-04-14 02:05:00|68240.5|68220.5|68245.8|68225.8|68261.2|68239.2|68238|68217.5|791
1586830200000|2020-04-14 02:10:00|68245.7|68225.7|68244.9|68224.9|68257.3|68235.2|68239.9|68219.9|614
1586830500000|2020-04-14 02:15:00|68244.4|68224.4|68239.7|68218.6|68252.3|68232.3|68233.2|68212.4|666
1586830800000|2020-04-14 02:20:00|68239.4|68219|68240.1|68220.1|68248.9|68226.8|68230.3|68210.3|595
1586831100000|2020-04-14 02:25:00|68240.2|68219.9|68229.7|68208|68246.4|68225.8|68228.6|68208|605
1586831400000|2020-04-14 02:30:00|68229.3|68208.7|68218.7|68198.7|68233.3|68210.8|68215.4|68195|662
1586831700000|2020-04-14 02:35:00|68219|68199|68214.3|68190.3|68227.8|68205.2|68209|68189|559
1586832000000|2020-04-14 02:40:00|68214|68191.6|68236.6|68215.8|68238.4|68215.9|68208.6|68187.2|566
1586832300000|2020-04-14 02:45:00|68237|68215.3|68218|68197.6|68239.8|68218.4|68204.6|68184.6|562
1586832600000|2020-04-14 02:50:00|68218.1|68197.7|68214.8|68193.6|68225.5|68203.5|68202.9|68182.9|659
1586832900000|2020-04-14 02:55:00|68214.7|68193.7|68191.4|68171.1|68219.7|68199.2|68187.1|68166.1|705
1586833200000|2020-04-14 03:00:00|68191.3|68170.8|68201.2|68180.1|68205.2|68183.3|68181.1|68161.1|711
1586833500000|2020-04-14 03:05:00|68201|68180.8|68189.6|68168.9|68206.6|68184.7|68181.6|68161.6|566
1586833800000|2020-04-14 03:10:00|68190.1|68169.3|68194.2|68174.2|68201.6|68181|68184|68163.8|541
1586834100000|2020-04-14 03:15:00|68193.9|68173.9|68200.1|68180.1|68207.1|68186.1|68193.1|68173.1|431
1586834400000|2020-04-14 03:20:00|68200|68180|68187.8|68165.6|68201.7|68181.6|68185.2|68163.2|558
1586834700000|2020-04-14 03:25:00|68187.5|68164.9|68199.9|68177.6|68201.6|68180.4|68186.4|68164.5|438
1586835000000|2020-04-14 03:30:00|68200.1|68177.4|68201|68181|68206|68184.1|68194.5|68173|474
1586835300000|2020-04-14 03:35:00|68201.2|68181.2|68213.3|68193.3|68217.5|68194.8|68201.1|68178.7|509
1586835600000|2020-04-14 03:40:00|68212.9|68192.9|68212.5|68192.5|68223.3|68201.6|68205.9|68182.2|496
1586835900000|2020-04-14 03:45:00|68212.3|68192.3|68197|68177|68218.2|68194.4|68196.8|68174.3|448
1586836200000|2020-04-14 03:50:00|68196.9|68176.7|68195|68174.8|68200.4|68179|68186.7|68166.2|400
1586836500000|2020-04-14 03:55:00|68195.1|68175.1|68194.7|68173.9|68197.8|68176.9|68189.1|68168.6|492
1586836800000|2020-04-14 04:00:00|68194.5|68174.5|68193|68173|68205.6|68184.3|68191.6|68170.4|525
1586837100000|2020-04-14 04:05:00|68193.5|68173.5|68191.6|68171.6|68201.6|68180.2|68189.7|68167.7|438
1586837400000|2020-04-14 04:10:00|68191.7|68171.7|68193.9|68173.9|68195.8|68174.2|68183.5|68163.5|525
1586837700000|2020-04-14 04:15:00|68193.7|68173.7|68211.6|68190.6|68220.6|68196.6|68191.5|68170.3|451
1586838000000|2020-04-14 04:20:00|68211.2|68191.2|68207.3|68185.6|68211.7|68191.7|68199.6|68179.6|463
1586838300000|2020-04-14 04:25:00|68207.9|68185.5|68202.7|68182.7|68208.9|68188.9|68202.1|68181|434
1586838600000|2020-04-14 04:30:00|68201.7|68181.7|68219.9|68198.5|68221.8|68200.3|68198.6|68178.5|462
1586838900000|2020-04-14 04:35:00|68220.6|68197.7|68217.9|68197.9|68223.6|68203.2|68217.8|68194.8|426
1586839200000|2020-04-14 04:40:00|68217.5|68197.5|68222.4|68202.4|68224.9|68203|68217.5|68195.4|330
1586839500000|2020-04-14 04:45:00|68222.5|68202.3|68219.5|68199.5|68230.2|68209.7|68210.9|68190.9|516
1586839800000|2020-04-14 04:50:00|68219.8|68199.7|68218.8|68198.8|68227.1|68205.7|68215.9|68195|448
1586840100000|2020-04-14 04:55:00|68218.6|68198.6|68214.3|68194.3|68219.8|68199.5|68204.9|68183.5|520
1586840400000|2020-04-14 05:00:00|68214.2|68194.2|68224.6|68204.6|68226.4|68206.4|68206.6|68185.8|653
1586840700000|2020-04-14 05:05:00|68224.9|68204.5|68239.8|68219.8|68243.7|68222.9|68224.6|68202.8|532
1586841000000|2020-04-14 05:10:00|68239.6|68219.6|68240.8|68220.8|68251.6|68231.6|68238.1|68218.1|562
1586841300000|2020-04-14 05:15:00|68240.2|68219.9|68238.2|68217.7|68256.2|68233.6|68238|68217.7|500
1586841600000|2020-04-14 05:20:00|68238.4|68218.5|68245.3|68225.3|68245.7|68225.7|68229.9|68209.9|476
1586841900000|2020-04-14 05:25:00|68245.2|68225.2|68244.4|68224.4|68251|68231|68230.4|68208.2|485
1586842200000|2020-04-14 05:30:00|68245.4|68225.4|68210.6|68190.6|68246.7|68225.4|68202.3|68182.3|645
1586842500000|2020-04-14 05:35:00|68210.9|68190.9|68206.4|68186.4|68213.8|68193.8|68202.3|68182.3|533
1586842800000|2020-04-14 05:40:00|68206.1|68186.1|68205.4|68185.4|68222.8|68201|68190.9|68170.9|601
1586843100000|2020-04-14 05:45:00|68205.3|68185.3|68201.4|68181.4|68213.7|68191.8|68190.9|68170.9|551
1586843400000|2020-04-14 05:50:00|68201.2|68181.2|68217.1|68197.1|68219.3|68199.3|68191.7|68170.3|601
1586843700000|2020-04-14 05:55:00|68217.3|68197.3|68243.1|68223.1|68245.5|68225.5|68214.4|68194.4|646
1586844000000|2020-04-14 06:00:00|68243.5|68222.4|68239.6|68219.6|68268.3|68248.3|68234.3|68214.3|919
1586844300000|2020-04-14 06:05:00|68235.5|68215.5|68275.8|68255.8|68280|68260|68215.5|68195.5|983
1586844600000|2020-04-14 06:10:00|68275.7|68255.7|68263.5|68243.5|68275.8|68255.8|68256.3|68236.3|876
1586844900000|2020-04-14 06:15:00|68263.7|68243.7|68302.1|68282.1|68311.2|68291.2|68257.7|68237.7|991
1586845200000|2020-04-14 06:20:00|68302|68282|68310.9|68290.9|68311.4|68291.4|68288.7|68268.7|942
1586845500000|2020-04-14 06:25:00|68310.8|68290.8|68269.2|68249.2|68310.8|68290.8|68267.9|68247.9|993
1586845800000|2020-04-14 06:30:00|68270|68250|68257.3|68237.3|68277.9|68257.9|68252.2|68232.2|932
1586846100000|2020-04-14 06:35:00|68257.7|68237.7|68255.9|68235.9|68272.9|68252.9|68245.6|68225.6|1035
1586846400000|2020-04-14 06:40:00|68255.8|68235.8|68297|68277|68309|68289|68255.8|68235.8|966
1586846700000|2020-04-14 06:45:00|68296|68276|68320.7|68300.7|68321.2|68301.2|68296|68276|800
1586847000000|2020-04-14 06:50:00|68320.8|68300.8|68319.3|68299.3|68322.8|68302.8|68304.7|68284.7|816
1586847300000|2020-04-14 06:55:00|68319.2|68299.2|68301.6|68281.6|68329.8|68309.8|68298.1|68278.1|905
1586847600000|2020-04-14 07:00:00|68302.9|68282.9|68292.9|68272.9|68326.2|68306.2|68292.9|68272.9|906
1586847900000|2020-04-14 07:05:00|68294|68274|68278.6|68258.6|68302.7|68282.7|68246.1|68226.1|925
1586848200000|2020-04-14 07:10:00|68278.5|68258.5|68263.8|68243.8|68308.7|68288.7|68263.8|68243.8|871
1586848500000|2020-04-14 07:15:00|68267.4|68247.4|68273.6|68253.6|68286.1|68266.1|68258.5|68238.5|882
1586848800000|2020-04-14 07:20:00|68273.5|68253.5|68286.9|68266.9|68287.4|68267.4|68262.5|68242.5|836
1586849100000|2020-04-14 07:25:00|68286.8|68266.8|68282.8|68262.8|68297.4|68277.4|68275|68255|802
1586849400000|2020-04-14 07:30:00|68282.1|68262.1|68304.9|68284.9|68305.2|68285.2|68278|68258|751
1586849700000|2020-04-14 07:35:00|68305|68285|68293.9|68273.9|68323.6|68303.6|68291.2|68271.2|829
1586850000000|2020-04-14 07:40:00|68294|68274|68289.1|68269.1|68302.6|68282.6|68284.6|68266.5|788
1586850300000|2020-04-14 07:45:00|68289|68269|68271.4|68251.4|68296.5|68276.5|68260.9|68240.9|823
1586850600000|2020-04-14 07:50:00|68271|68251|68290.6|68270.6|68300.1|68280.1|68270.5|68250.5|763
1586850900000|2020-04-14 07:55:00|68290.4|68270.4|68282.3|68262.3|68307.7|68287.7|68281.5|68261.5|693
1586851200000|2020-04-14 08:00:00|68282|68262|68303.3|68283.3|68303.3|68283.3|68274.9|68254.9|857
1586851500000|2020-04-14 08:05:00|68305|68285|68325.5|68305.5|68328.1|68308.1|68303.1|68283.1|921
1586851800000|2020-04-14 08:10:00|68324.4|68304.4|68359|68339|68364.9|68344.9|68312.7|68292.7|908
1586852100000|2020-04-14 08:15:00|68358.9|68338.9|68381.5|68361.5|68386.6|68366.6|68348.9|68328.9|922
1586852400000|2020-04-14 08:20:00|68381.4|68361.4|68364|68344|68386.9|68366.9|68362.9|68342.9|809
1586852700000|2020-04-14 08:25:00|68363.9|68343.9|68362.5|68342.5|68374.7|68354.7|68358.1|68338.1|765
1586853000000|2020-04-14 08:30:00|68362.3|68342.3|68365.5|68345.5|68381.2|68361.2|68360.3|68340.3|832
1586853300000|2020-04-14 08:35:00|68365.3|68345.3|68357.5|68337.5|68384.7|68364.7|68357.1|68337.1|749
1586853600000|2020-04-14 08:40:00|68357.7|68337.7|68327|68307|68357.9|68337.9|68322.6|68302.6|815
1586853900000|2020-04-14 08:45:00|68327.1|68307.1|68328.4|68308.4|68334.4|68314.4|68306.7|68286.7|799
1586854200000|2020-04-14 08:50:00|68328.6|68308.6|68358.1|68338.1|68380.2|68360.2|68328.6|68308.6|790
1586854500000|2020-04-14 08:55:00|68358.2|68338.2|68334.9|68314.9|68361.7|68341.7|68332.1|68313.2|724
1586854800000|2020-04-14 09:00:00|68335|68315|68341.5|68321.5|68352.5|68332.5|68319.1|68299.1|851
1586855100000|2020-04-14 09:05:00|68341.8|68321.8|68301.4|68281.4|68351.5|68331.5|68299.1|68279.1|815
1586855400000|2020-04-14 09:10:00|68300.2|68280.2|68298.3|68278.3|68318|68299.2|68297.5|68277.5|847
1586855700000|2020-04-14 09:15:00|68298.2|68278.2|68304.2|68284.2|68311.9|68291.9|68297|68277|660
1586856000000|2020-04-14 09:20:00|68304.1|68284.1|68260|68240|68306.1|68286.1|68254.5|68234.5|784
1586856300000|2020-04-14 09:25:00|68259.9|68239.9|68226.9|68206.9|68267|68248.6|68217.5|68197.5|900
1586856600000|2020-04-14 09:30:00|68227.4|68207.4|68232.7|68212.7|68232.8|68212.8|68196.8|68179.2|858
1586856900000|2020-04-14 09:35:00|68232.2|68212.2|68223.4|68203.4|68236.8|68218.7|68212.2|68192.2|893
1586857200000|2020-04-14 09:40:00|68223.2|68203.2|68150.6|68130.6|68224.7|68206.2|68147.5|68127.5|842
1586857500000|2020-04-14 09:45:00|68151|68131|68168.7|68148.7|68169.8|68150.8|68116|68099.2|927
1586857800000|2020-04-14 09:50:00|68168.5|68148.5|68179.3|68159.3|68193.7|68175.5|68160.9|68144.6|833
1586858100000|2020-04-14 09:55:00|68179.5|68159.5|68186.5|68166.5|68187.7|68169.3|68141.5|68121.5|793
1586858400000|2020-04-14 10:00:00|68186.1|68166.1|68160|68140|68207.5|68187.5|68159.3|68139.3|887
1586858700000|2020-04-14 10:05:00|68160.1|68140.1|68178.7|68158.7|68196.5|68176.5|68159.8|68139.8|765
1586859000000|2020-04-14 10:10:00|68178.8|68158.8|68199.6|68179.6|68201.6|68181.6|68164.6|68144.6|874
1586859300000|2020-04-14 10:15:00|68199.5|68179.5|68201.9|68181.9|68228.3|68208.3|68191|68171|869
1586859600000|2020-04-14 10:20:00|68201.8|68181.8|68205|68185|68228.5|68208.5|68196.4|68176.4|704
1586859900000|2020-04-14 10:25:00|68204.7|68184.7|68187|68167|68206.5|68186.8|68180.8|68160.8|730
1586860200000|2020-04-14 10:30:00|68187.2|68167.2|68185.7|68170.7|68194.1|68174.5|68176.2|68156.9|731
1586860500000|2020-04-14 10:35:00|68185.6|68170.6|68209.9|68189.9|68214.8|68196.8|68178.7|68161.6|724
1586860800000|2020-04-14 10:40:00|68210.2|68190.2|68208.1|68188.1|68213.5|68193.5|68188.3|68168.7|735
1586861100000|2020-04-14 10:45:00|68206.6|68191.6|68227.7|68212.7|68236.4|68219.3|68192.1|68174.6|765
1586861400000|2020-04-14 10:50:00|68228.1|68213.1|68227.9|68212.9|68236.7|68219.9|68206|68188.8|735
1586861700000|2020-04-14 10:55:00|68227.8|68212.8|68199.5|68179.5|68229.7|68212.9|68191.2|68171.2|772
1586862000000|2020-04-14 11:00:00|68200|68180|68189.2|68174.2|68211.1|68192.9|68178.9|68160.6|687
1586862300000|2020-04-14 11:05:00|68189.4|68174.4|68179.5|68159.5|68196.8|68179.4|68165.8|68148|742
1586862600000|2020-04-14 11:10:00|68179.4|68159.4|68176.7|68156.7|68191.1|68171.1|68171.4|68153.6|697
1586862900000|2020-04-14 11:15:00|68176.8|68156.8|68201.6|68181.6|68202.4|68185.7|68160.8|68145.8|749
1586863200000|2020-04-14 11:20:00|68201.7|68181.7|68190.8|68170.8|68213.5|68197.1|68176.4|68158.6|753
1586863500000|2020-04-14 11:25:00|68193.8|68173.8|68176.3|68156.3|68203.7|68186.4|68171.9|68154.3|659
1586863800000|2020-04-14 11:30:00|68176|68156|68126|68111|68178.1|68160.6|68124.4|68106.7|836
1586864100000|2020-04-14 11:35:00|68125.8|68110.8|68177|68157|68177.9|68159.6|68123.2|68105.6|799
1586864400000|2020-04-14 11:40:00|68177.1|68157.1|68158.4|68143.4|68177.7|68160.1|68148.4|68131.4|726
1586864700000|2020-04-14 11:45:00|68158.5|68143.5|68104.2|68084.2|68161.3|68145.6|68079.8|68060.9|838
1586865000000|2020-04-14 11:50:00|68104.1|68084.1|68115|68100|68133|68115.6|68084.1|68065.9|834
1586865300000|2020-04-14 11:55:00|68114.9|68099.9|68074.7|68059.7|68132|68114.7|68061.4|68043.8|885
1586865600000|2020-04-14 12:00:00|68073.5|68058.5|68096.9|68076.9|68107.5|68089.6|68052.6|68034.9|965
1586865900000|2020-04-14 12:05:00|68096.2|68076.2|68090.1|68070.1|68100.4|68080.4|68069.7|68051.7|899
1586866200000|2020-04-14 12:10:00|68090.2|68070.2|68079.4|68059.4|68104.2|68084.2|68076.9|68056.9|866
1586866500000|2020-04-14 12:15:00|68078.1|68058.1|68084.2|68064.2|68103.1|68083.1|68074.2|68056.9|849
1586866800000|2020-04-14 12:20:00|68084.3|68064.3|68079.5|68059.5|68121.4|68101.4|68067.9|68047.9|913
1586867100000|2020-04-14 12:25:00|68078.9|68058.9|68046|68026|68086.5|68066.8|68037.5|68018.9|948
1586867400000|2020-04-14 12:30:00|68046.2|68026.2|68055.5|68035.5|68058.5|68038.5|67998.9|67979.8|977
1586867700000|2020-04-14 12:35:00|68055.3|68035.3|68038.8|68018.8|68082.3|68062.3|68029.8|68009.8|948
1586868000000|2020-04-14 12:40:00|68039|68019|68029.2|68009.2|68039.1|68019.1|68011.7|67992.7|869
1586868300000|2020-04-14 12:45:00|68027.1|68007.1|68037.3|68017.3|68047.7|68028.8|68022.2|68002.2|864
1586868600000|2020-04-14 12:50:00|68036.8|68016.8|68043|68023|68070.4|68051.9|68030.1|68010.1|848
1586868900000|2020-04-14 12:55:00|68043.3|68023.3|68032.2|68012.2|68043.3|68023.3|68009|67989|850
1586869200000|2020-04-14 13:00:00|68032.6|68012.6|68078.3|68058.3|68084.1|68064.1|68032|68012|931
1586869500000|2020-04-14 13:05:00|68076|68061|68096|68076|68098.5|68080.4|68057.7|68038.6|833
1586869800000|2020-04-14 13:10:00|68095.9|68075.9|68086.7|68066.7|68125.2|68105.2|68086.4|68066.4|935
1586870100000|2020-04-14 13:15:00|68088.7|68068.7|68097.2|68077.2|68115.6|68097.3|68088.7|68068.7|880
1586870400000|2020-04-14 13:20:00|68097.3|68077.3|68090.8|68070.8|68121.9|68104.9|68078.5|68060.7|949
1586870700000|2020-04-14 13:25:00|68090.7|68070.7|68130.2|68110.2|68134.4|68114.4|68082.5|68062.5|829
1586871000000|2020-04-14 13:30:00|68130.5|68110.5|68113.7|68093.7|68135.3|68118|68100.3|68082.2|935
1586871300000|2020-04-14 13:35:00|68113.6|68093.6|68090.9|68070.9|68115|68096.5|68069.8|68050.4|950
1586871600000|2020-04-14 13:40:00|68091.1|68071.1|68091.1|68071.1|68107.3|68089.7|68084.9|68064.9|889
1586871900000|2020-04-14 13:45:00|68091.3|68071.3|68097.3|68077.3|68116.4|68096.4|68082.1|68062.1|915
1586872200000|2020-04-14 13:50:00|68096.4|68076.4|68106.1|68086.1|68128.8|68108.8|68091.5|68071.5|916
1586872500000|2020-04-14 13:55:00|68107.8|68087.8|68098.5|68078.5|68113.5|68093.5|68085.6|68068.5|955
1586872800000|2020-04-14 14:00:00|68100.8|68080.8|68058|68038|68101|68081|68035|68015|958
1586873100000|2020-04-14 14:05:00|68055.1|68035.1|68064.8|68049.8|68078.6|68061.2|68044.3|68026.9|825
1586873400000|2020-04-14 14:10:00|68064.9|68049.9|68033.2|68018.2|68072.8|68055.8|68032.4|68017.4|909
1586873700000|2020-04-14 14:15:00|68032.9|68017.9|68008.6|67993.6|68053.9|68037.7|67996.3|67981.3|904
1586874000000|2020-04-14 14:20:00|68006.1|67991.1|68047.4|68032.4|68047.4|68032.4|67995.1|67977.3|925
1586874300000|2020-04-14 14:25:00|68046.5|68031.5|68066.3|68046.3|68072.1|68052.1|68029.8|68012.6|984
1586874600000|2020-04-14 14:30:00|68066.6|68046.6|68032.9|68012.9|68066.6|68046.6|68031.1|68011.1|848
1586874900000|2020-04-14 14:35:00|68034.1|68014.1|68034.9|68014.9|68056.1|68036.1|68031.1|68012.8|850
1586875200000|2020-04-14 14:40:00|68035|68015|68001.4|67981.4|68040.5|68023.7|68000.4|67980.4|889
1586875500000|2020-04-14 14:45:00|68001.8|67981.8|67994.8|67979.8|68023.8|68007.1|67994.5|67977.5|826
1586875800000|2020-04-14 14:50:00|67996.4|67981.4|68012.3|67997.3|68021.3|68004.8|67951.8|67931.8|955
1586876100000|2020-04-14 14:55:00|68012.2|67997.2|68038.8|68023.8|68057.9|68042.9|68012.2|67997.2|1046
1586876400000|2020-04-14 15:00:00|68039.7|68019.7|68068.4|68053.4|68087|68070.1|68034.8|68016.9|964
1586876700000|2020-04-14 15:05:00|68068|68053|68104.8|68084.8|68122.4|68105.5|68061.6|68043.5|942
1586877000000|2020-04-14 15:10:00|68106|68086|68098.5|68078.5|68116.6|68096.6|68084|68064|882
1586877300000|2020-04-14 15:15:00|68099.9|68079.9|68101.2|68081.2|68111.2|68091.2|68079.8|68059.8|841
1586877600000|2020-04-14 15:20:00|68102.7|68082.7|68082.2|68062.2|68106.5|68086.5|68079.3|68059.3|812
1586877900000|2020-04-14 15:25:00|68081.5|68061.5|68130.9|68115.9|68133.4|68116.7|68079.5|68059.6|813
1586878200000|2020-04-14 15:30:00|68130.2|68115.2|68104.3|68084.3|68131|68116|68086.7|68071.7|869
1586878500000|2020-04-14 15:35:00|68104.2|68084.2|68089.8|68074.8|68104.2|68085.6|68069.9|68052.2|794
1586878800000|2020-04-14 15:40:00|68089.9|68074.9|68073|68058|68103.6|68088.6|68071.6|68055.3|734
1586879100000|2020-04-14 15:45:00|68073.1|68058.1|68060.5|68040.5|68076.1|68058.9|68051.6|68033.5|755
1586879400000|2020-04-14 15:50:00|68059.6|68039.6|68065.2|68050.2|68074.7|68058.3|68050.1|68032.7|767
1586879700000|2020-04-14 15:55:00|68065.4|68050.4|68047.6|68027.6|68073.2|68054.3|68044.1|68024.1|841
1586880000000|2020-04-14 16:00:00|68046.9|68026.9|68038.4|68018.4|68052.4|68032.4|68031.6|68011.6|861
1586880300000|2020-04-14 16:05:00|68038|68018|68054.7|68034.7|68063.6|68043.6|68034.5|68014.5|740
1586880600000|2020-04-14 16:10:00|68054.9|68034.9|68062.4|68042.4|68071.4|68051.4|68049.5|68029.5|794
1586880900000|2020-04-14 16:15:00|68062.7|68042.7|68034.6|68014.6|68065.4|68045.4|68032.6|68014.2|677
1586881200000|2020-04-14 16:20:00|68034.9|68014.9|68030.6|68010.6|68049.3|68028.7|68022.1|68002.1|784
1586881500000|2020-04-14 16:25:00|68030.5|68010.5|68043.9|68023.9|68047.8|68027.8|68026.6|68006.6|736
1586881800000|2020-04-14 16:30:00|68043.7|68023.7|68049.5|68029.5|68052.1|68032.1|68028.2|68008.2|723
1586882100000|2020-04-14 16:35:00|68049.1|68029.1|68055.2|68035.2|68068|68048|68040.9|68020.9|681
1586882400000|2020-04-14 16:40:00|68053.3|68033.3|68042.2|68022.2|68057.5|68037.5|68040|68020|768
1586882700000|2020-04-14 16:45:00|68042.1|68022.1|68084.8|68064.8|68092.2|68072.2|68042.1|68022.1|731
1586883000000|2020-04-14 16:50:00|68084.7|68064.7|68067.4|68047.4|68100.1|68080.1|68065.6|68045.6|710
1586883300000|2020-04-14 16:55:00|68066.9|68046.9|68084.7|68064.7|68085.4|68065.4|68056.9|68036.9|871
1586883600000|2020-04-14 17:00:00|68085.8|68065.8|68079.4|68059.4|68093.4|68073.4|68070.2|68050.2|826
1586883900000|2020-04-14 17:05:00|68079.2|68059.2|68074.7|68052.1|68082.2|68062.2|68065.2|68042|796
1586884200000|2020-04-14 17:10:00|68074.8|68051.9|68046.5|68026.5|68080.9|68060.9|68040.2|68020.2|769
1586884500000|2020-04-14 17:15:00|68046.6|68026.6|68032.1|68009.7|68055.9|68035.9|68026.5|68006.5|752
1586884800000|2020-04-14 17:20:00|68032|68009.8|68045|68022.4|68052.9|68028|68021.4|68000.2|740
1586885100000|2020-04-14 17:25:00|68045.4|68021.5|68081.9|68059.1|68082|68059.3|68044.2|68021.3|656
1586885400000|2020-04-14 17:30:00|68080.8|68058.8|68064.6|68042.4|68081.7|68058.9|68057.7|68036|665
1586885700000|2020-04-14 17:35:00|68064.8|68042.6|68069|68047|68080.7|68058.9|68063.8|68041.4|758
1586886000000|2020-04-14 17:40:00|68069.1|68046.8|68079.6|68059|68082.9|68060|68062.5|68041.5|664
1586886300000|2020-04-14 17:45:00|68079.8|68059.3|68051.8|68029.9|68080.2|68059.6|68050.3|68028.6|724
1586886600000|2020-04-14 17:50:00|68051.9|68030.6|68023.1|68003.1|68058.5|68037.5|68016.7|67996.5|813
1586886900000|2020-04-14 17:55:00|68023.2|68003.2|67957.7|67937.7|68027.7|68006.6|67947.1|67930.6|925
1586887200000|2020-04-14 18:00:00|67957.5|67937.5|68006.6|67986.6|68014.1|67994.1|67957.1|67937.1|842
1586887500000|2020-04-14 18:05:00|68006.7|67986.7|68009.2|67989.2|68020.1|67997.8|68002.2|67980.4|717
1586887800000|2020-04-14 18:10:00|68009.3|67989.3|68019.6|67999.6|68029.2|68009.2|68005.9|67985.5|614
1586888100000|2020-04-14 18:15:00|68019.4|67999.4|68037.8|68017.8|68040.4|68020.4|68015|67995|591
1586888400000|2020-04-14 18:20:00|68038.4|68017|67978.7|67958.7|68041.6|68021.6|67975.1|67955.1|759
1586888700000|2020-04-14 18:25:00|67979|67959|67962.8|67942.8|67980.9|67960.9|67945.4|67925.4|919
1586889000000|2020-04-14 18:30:00|67962.7|67942.7|67997.4|67977.4|68008|67988|67962.2|67942.2|705
1586889300000|2020-04-14 18:35:00|67996.7|67976.7|68001.3|67981.3|68016.2|67996.2|67994.6|67974.6|627
1586889600000|2020-04-14 18:40:00|68001.6|67981.6|67993|67973|68008.9|67988.9|67985.7|67965.7|629
1586889900000|2020-04-14 18:45:00|67990.9|67970.9|67977.5|67957.5|67999.1|67979.1|67977.3|67957.3|681
1586890200000|2020-04-14 18:50:00|67977.1|67957.1|67983.7|67963.7|67988.7|67968.7|67972.1|67952.1|693
1586890500000|2020-04-14 18:55:00|67983.5|67963.5|67963.9|67943.9|67986.9|67966.9|67949.5|67928.2|812
1586890800000|2020-04-14 19:00:00|67966.4|67946.4|67968.9|67948.9|67979.4|67959.4|67950.5|67930.5|762
1586891100000|2020-04-14 19:05:00|67969|67949|67963.2|67943.2|67973|67953|67957.3|67937.3|654
1586891400000|2020-04-14 19:10:00|67963.7|67943.7|67964.5|67944.5|67982.8|67962.8|67955|67935|724
1586891700000|2020-04-14 19:15:00|67964.3|67944.3|67967.6|67947.6|67976.6|67956.6|67963.5|67943.5|625
1586892000000|2020-04-14 19:20:00|67967.4|67947.4|67952.8|67932.8|67968.7|67948.7|67947.3|67927.3|655
1586892300000|2020-04-14 19:25:00|67953.6|67933.6|67941.4|67921.4|67957.5|67937.5|67925.2|67905.2|673
1586892600000|2020-04-14 19:30:00|67941.3|67921.3|67947.7|67927.7|67955.7|67935.7|67937.7|67917.7|664
1586892900000|2020-04-14 19:35:00|67949.1|67929.1|67959.7|67939.7|67966.2|67946.2|67947.8|67927.8|721
1586893200000|2020-04-14 19:40:00|67960.9|67940.9|67963.6|67943.6|67968.1|67948.1|67956.8|67936.8|481
1586893500000|2020-04-14 19:45:00|67963.8|67943.8|67960.5|67940.5|67967|67947|67948.8|67928.8|550
1586893800000|2020-04-14 19:50:00|67961.5|67941.5|67961.4|67941.4|67970.8|67950.8|67956.8|67936.8|645
1586894100000|2020-04-14 19:55:00|67961|67941|67936.2|67916.2|67964.5|67944.5|67929.1|67912.7|838
1586894400000|2020-04-14 20:00:00|67936.8|67916.8|67943.8|67923.8|67945.6|67925.6|67927.7|67912.1|738
1586894700000|2020-04-14 20:05:00|67943.5|67923.5|67948|67928|67950|67928.7|67935.3|67915.3|504
1586895000000|2020-04-14 20:10:00|67948.2|67928.2|67941|67921|67956|67936|67938.7|67918.7|452
1586895300000|2020-04-14 20:15:00|67942|67922|67958.3|67938.3|67961.6|67941.6|67940.5|67920.5|419
1586895600000|2020-04-14 20:20:00|67959|67939|67973.2|67953.2|67976.9|67956.9|67958.3|67938.3|382
1586895900000|2020-04-14 20:25:00|67973.4|67953.4|67967.8|67947.8|67976.9|67956.9|67964.1|67944.1|415
1586896200000|2020-04-14 20:30:00|67967.9|67947.9|67972.2|67952.2|67979.2|67959.2|67963.1|67943.1|499
1586896500000|2020-04-14 20:35:00|67971.7|67951.7|67965.6|67945.6|67976.3|67956.3|67958.6|67938.6|415
1586896800000|2020-04-14 20:40:00|67965.8|67945.8|67963.3|67943.3|67966.7|67946.7|67949.9|67929.9|478
1586897100000|2020-04-14 20:45:00|67962.6|67942.6|67968.8|67948.8|67974|67954|67960.4|67940.4|440
1586897400000|2020-04-14 20:50:00|67968.4|67948.4|67962.7|67942.7|67970.5|67950.5|67955.1|67935.1|429
1586897700000|2020-04-14 20:55:00|67963|67943|67978.5|67942.7|67996.4|67947.2|67954.2|67934.2|468
1586898000000|2020-04-14 21:00:00|67979.7|67939.3|67992.2|67929.1|68006.7|67966.8|67975.7|67928.3|173
1586898300000|2020-04-14 21:05:00|67990.5|67926.7|67978.2|67926.2|68004.8|67941.3|67960.4|67912.1|171
1586898600000|2020-04-14 21:10:00|67983.2|67921.4|67936.6|67910.3|67983.2|67938.6|67936.6|67908|361
1586898900000|2020-04-14 21:15:00|67938.8|67910.6|67927.8|67897.4|67956|67919.1|67915.1|67874.9|389
1586899200000|2020-04-14 21:20:00|67923.1|67897.9|67960.4|67904.4|67969.8|67908.2|67915|67880.1|262
1586899500000|2020-04-14 21:25:00|67958.8|67900.3|67944.2|67905.5|67978.9|67929.1|67937.8|67895.6|386
1586899800000|2020-04-14 21:30:00|67944.6|67905.9|67957.2|67895.4|67966.9|67910|67943.7|67889.8|418
1586900100000|2020-04-14 21:35:00|67957|67896.6|67962.7|67908.3|67970.1|67919.8|67949.6|67883.7|269
1586900400000|2020-04-14 21:40:00|67960.6|67906.7|67951.6|67905.3|67973.3|67928.4|67949.1|67895.5|385
1586900700000|2020-04-14 21:45:00|67954.9|67905.2|67956.2|67913.1|67969.7|67923|67940.8|67889.2|566
1586901000000|2020-04-14 21:50:00|67958.6|67912.7|67960.9|67893.3|67969.7|67914.6|67943.9|67887.8|442
1586901300000|2020-04-14 21:55:00|67955.8|67890.6|67967.4|67938.2|67984.4|67943.8|67944.2|67889.5|750
1586901600000|2020-04-14 22:00:00|67964.7|67939.9|67953.1|67933.1|67975.2|67941.4|67950.7|67912.7|486
1586901900000|2020-04-14 22:05:00|67953|67933|67960.2|67931.6|67970.1|67939.3|67945.4|67925.4|393
1586902200000|2020-04-14 22:10:00|67954.4|67930.9|67952.4|67932.4|67977.8|67937.6|67946.9|67926.9|252
1586902500000|2020-04-14 22:15:00|67953.5|67933.5|67948.9|67927.7|67970.4|67935.6|67948.2|67927.7|320
1586902800000|2020-04-14 22:20:00|67947.6|67927.6|67948.6|67925.6|67954.1|67928|67917.6|67897.6|420
1586903100000|2020-04-14 22:25:00|67947.1|67924.4|67956.8|67933.4|67971.1|67936.2|67942.9|67922.9|367
1586903400000|2020-04-14 22:30:00|67955.6|67933.8|67956.3|67936.3|67968.3|67938|67949.8|67929.3|245
1586903700000|2020-04-14 22:35:00|67956.7|67936.7|67955.4|67935.4|67963.8|67940|67949|67929|375
1586904000000|2020-04-14 22:40:00|67954|67934|67954.6|67934.6|67961.4|67938|67950.4|67930.4|263
1586904300000|2020-04-14 22:45:00|67954.9|67934.9|67955.9|67935.9|67968.5|67939.3|67948.5|67928.5|320
1586904600000|2020-04-14 22:50:00|67956.1|67936.1|67957.2|67937.2|67963.2|67938.2|67951.8|67931.8|382
1586904900000|2020-04-14 22:55:00|67957.3|67937.3|67953.3|67933.3|67962|67938|67951.6|67931.6|274
1586905200000|2020-04-14 23:00:00|67951.7|67931.7|67953.8|67925.3|67966.9|67937|67946.4|67923.8|395
1586905500000|2020-04-14 23:05:00|67948.9|67928.9|67945.3|67924.9|67952.4|67929.4|67941.3|67918.7|259
1586905800000|2020-04-14 23:10:00|67946.3|67924.1|67948.3|67928.2|67953.6|67928.5|67944.1|67920.1|362
1586906100000|2020-04-14 23:15:00|67949.1|67928|67952.2|67932.2|67953.8|67933.2|67948.2|67927.1|379
1586906400000|2020-04-14 23:20:00|67952.1|67932.1|67940.5|67920.5|67952.7|67932.7|67939.5|67918.3|338
1586906700000|2020-04-14 23:25:00|67940.9|67920.9|67948.2|67928.2|67948.2|67928.2|67940|67920|360
1586907000000|2020-04-14 23:30:00|67948.3|67928.3|67948.9|67928.9|67954.2|67934.2|67945.1|67925.1|363
1586907300000|2020-04-14 23:35:00|67949|67929|67937.8|67917.8|67949.2|67929.2|67936.2|67915|321
1586907600000|2020-04-14 23:40:00|67937.9|67917.9|67932.2|67912.2|67943.2|67921.5|67925.2|67904.7|275
1586907900000|2020-04-14 23:45:00|67932|67912|67944|67924|67946.4|67926.4|67929.9|67909.9|318
1586908200000|2020-04-14 23:50:00|67943.8|67923.8|67945.3|67925.3|67949.9|67929.5|67940|67920|265
1586908500000|2020-04-14 23:55:00|67945.4|67925.4|67953.5|67933.5|67953.5|67933.5|67941.9|67921.9|337
1586908800000|2020-04-15 00:00:00|67954.9|67934.9|67964|67944|67968.8|67948.8|67954.5|67934.5|604
1586909100000|2020-04-15 00:05:00|67964.1|67944.1|67964.6|67944.6|67969.1|67949.1|67952.8|67932.8|513
1586909400000|2020-04-15 00:10:00|67965.3|67945.3|67967.6|67947.6|67970.6|67949.8|67954|67934|392
1586909700000|2020-04-15 00:15:00|67967.9|67947.9|67966.2|67946.2|67969.8|67949.8|67955.9|67935.9|425
1586910000000|2020-04-15 00:20:00|67966.3|67946.3|67968.4|67948.4|67969.4|67949.4|67962.9|67941.1|425
1586910300000|2020-04-15 00:25:00|67968.2|67948.2|67968.7|67948.7|67969.6|67949.6|67958.3|67938.3|482
1586910600000|2020-04-15 00:30:00|67969|67949|67968.8|67948.8|67970.9|67950.9|67962.7|67942.7|402
1586910900000|2020-04-15 00:35:00|67968.9|67948.9|67967.3|67947.3|67972.2|67952.2|67965.8|67945.8|364
1586911200000|2020-04-15 00:40:00|67967.1|67947.1|67964.4|67944.4|67971.5|67951.5|67960.5|67939.4|405
1586911500000|2020-04-15 00:45:00|67964.5|67944.5|67968.7|67948.7|67970.6|67950.4|67961|67941|377
1586911800000|2020-04-15 00:50:00|67968.5|67948.5|67955.4|67935.4|67969.2|67949.2|67954.3|67934.3|547
1586912100000|2020-04-15 00:55:00|67955.5|67935.5|67937.1|67917.1|67955.5|67935.5|67929.1|67909.1|812
1586912400000|2020-04-15 01:00:00|67937.7|67917.7|67940.6|67920.6|67940.6|67920.6|67933|67913|727
1586912700000|2020-04-15 01:05:00|67940.2|67920.2|67959.1|67939.1|67964.8|67944.8|67940.2|67920.2|582
1586913000000|2020-04-15 01:10:00|67959|67939|67958.1|67938.1|67961.2|67941.2|67947.9|67927.9|434
1586913300000|2020-04-15 01:15:00|67957.1|67937.1|67951.6|67931.6|67957.8|67937.1|67941.3|67921.3|499
1586913600000|2020-04-15 01:20:00|67950.7|67930.7|67968.4|67948.4|67969.8|67950.1|67946.8|67926.8|456
1586913900000|2020-04-15 01:25:00|67968|67948|67962.3|67942.3|67969.8|67949.8|67953.7|67934.7|450
1586914200000|2020-04-15 01:30:00|67961.4|67941.4|67960.9|67940.9|67965.7|67945.7|67957|67937|453
1586914500000|2020-04-15 01:35:00|67961|67941|67956.6|67936.6|67961.4|67941.4|67953.4|67931.7|415
1586914800000|2020-04-15 01:40:00|67956.7|67936.7|67957.6|67937.6|67966.7|67946.7|67953.6|67933.6|489
1586915100000|2020-04-15 01:45:00|67958|67938|67957.1|67937.1|67967.1|67947.1|67953.5|67933.5|490
1586915400000|2020-04-15 01:50:00|67957.2|67937.2|67949.3|67929.3|67964.6|67944.6|67947.4|67927.4|442
1586915700000|2020-04-15 01:55:00|67949.5|67929.5|67942.4|67919.1|67950.8|67930.3|67938.3|67915.9|543
1586916000000|2020-04-15 02:00:00|67941.1|67918.9|67948.6|67927.1|67953.1|67927.1|67936.1|67914.1|553
1586916300000|2020-04-15 02:05:00|67949.1|67926.4|67950.6|67927.7|67955.5|67931.1|67947.3|67924.3|429
1586916600000|2020-04-15 02:10:00|67951.3|67927.4|67947.2|67923.6|67953.3|67930.9|67943.2|67919|491
1586916900000|2020-04-15 02:15:00|67948.5|67922.8|67959|67939|67960.6|67939.6|67945.8|67922.8|493
1586917200000|2020-04-15 02:20:00|67958.1|67938.1|67953.5|67930.6|67963.6|67941.6|67948.2|67926.9|466
1586917500000|2020-04-15 02:25:00|67953.8|67930.2|67954.6|67934.6|67956.3|67935.4|67950.1|67928.6|412
1586917800000|2020-04-15 02:30:00|67954.4|67934.3|67977.4|67957|67977.7|67957.7|67953.1|67932.4|486
1586918100000|2020-04-15 02:35:00|67977.7|67957.7|67976.1|67955.2|67983.1|67962.5|67969.2|67948.9|476
1586918400000|2020-04-15 02:40:00|67975.6|67955.6|67971.3|67951.3|67979.1|67957.5|67968|67945.6|494
1586918700000|2020-04-15 02:45:00|67971.4|67951.4|67977.1|67957.1|67983|67960.4|67969.2|67947.8|445
1586919000000|2020-04-15 02:50:00|67977.2|67957.2|67966.7|67946|67978.8|67958.1|67963.2|67940.9|334
1586919300000|2020-04-15 02:55:00|67966.5|67946.5|67976.5|67954.2|67977.6|67955.2|67964|67942.9|415
1586919600000|2020-04-15 03:00:00|67977.3|67953.6|67977.8|67957.8|67981.1|67959.7|67970.2|67948.3|435
1586919900000|2020-04-15 03:05:00|67977.7|67957.7|67981.1|67961.1|67981.6|67961.6|67973.3|67953.3|400
1586920200000|2020-04-15 03:10:00|67981.3|67961.3|67977.7|67957.7|67982.1|67962.1|67971.9|67949.8|371
1586920500000|2020-04-15 03:15:00|67977.1|67957|67982|67962|67985.4|67964.9|67975.8|67954.6|386
1586920800000|2020-04-15 03:20:00|67982.1|67962.1|67977.9|67957.9|67982.1|67962.1|67975.8|67954.2|386
1586921100000|2020-04-15 03:25:00|67977.8|67957.8|67988.8|67968.5|67994.2|67970|67977|67957|365
1586921400000|2020-04-15 03:30:00|67988.4|67968.4|67998.7|67978.7|67999.8|67979.8|67987.2|67967.2|357
1586921700000|2020-04-15 03:35:00|67998.8|67978.8|68012.1|67992.1|68012.1|67992.1|67993.8|67972.9|413
1586922000000|2020-04-15 03:40:00|68011|67991|68009.6|67989.6|68018.1|67998.1|68007.7|67987.2|339
1586922300000|2020-04-15 03:45:00|68010.1|67990.1|68003.4|67983.4|68015.1|67995.1|68003|67978.7|436
1586922600000|2020-04-15 03:50:00|68003.5|67983.5|68002.5|67982.5|68005.4|67983.5|67994.8|67973.6|473
1586922900000|2020-04-15 03:55:00|68000.4|67980.4|68000.5|67980.5|68004.9|67984.9|67986|67966|424
1586923200000|2020-04-15 04:00:00|68000.6|67980.6|68000.2|67980.2|68000.7|67980.7|67990|67970|377
1586923500000|2020-04-15 04:05:00|68000.1|67980.1|68013.2|67993.2|68014.6|67994.5|67998.4|67977.4|343
1586923800000|2020-04-15 04:10:00|68013.1|67993.1|68013.9|67993.9|68015.5|67995.1|68012.1|67991.1|310
1586924100000|2020-04-15 04:15:00|68014.2|67994.2|68019.8|67999.8|68025.1|68005.1|68001.5|67981.5|523
1586924400000|2020-04-15 04:20:00|68019.9|67999.9|68013.5|67993.5|68022.1|68000.3|68012.4|67991.1|407
1586924700000|2020-04-15 04:25:00|68013.2|67993.2|68014.4|67992.8|68017.4|67997.1|68011.5|67991|378
1586925000000|2020-04-15 04:30:00|68014.8|67992.4|68022.4|68002.4|68025.5|68004.5|68013.6|67992.2|364
1586925300000|2020-04-15 04:35:00|68022.5|68002.3|68020.9|68000.9|68025.2|68004.5|68020|67998.8|402
1586925600000|2020-04-15 04:40:00|68020.8|68000.8|68017.8|67997.8|68023.5|68002.9|68017.8|67997.8|328
1586925900000|2020-04-15 04:45:00|68018.5|67998.5|68015.4|67992.4|68026.4|68005.3|68014.2|67991.9|541
1586926200000|2020-04-15 04:50:00|68014.4|67994.4|68020|68000|68025.7|68003.3|68013|67991.5|384
1586926500000|2020-04-15 04:55:00|68021.1|68001.1|68013.7|67993.7|68024.8|68003|68011.5|67991.5|373
1586926800000|2020-04-15 05:00:00|68013.6|67993.6|68016.4|67996.4|68019.5|67999.5|68013.6|67993.6|508
1586927100000|2020-04-15 05:05:00|68016.2|67996.2|68026.3|68006.3|68027.3|68007.3|68015.3|67995.3|406
1586927400000|2020-04-15 05:10:00|68026|68006|68029.7|68009.7|68030.4|68010.4|68025.6|68005.6|443
1586927700000|2020-04-15 05:15:00|68029.5|68009.5|68027.4|68007.4|68031.3|68011.3|68026.6|68006.6|425
1586928000000|2020-04-15 05:20:00|68027.1|68007.1|68022.7|68002.7|68027.5|68007.5|68021.8|68001.8|384
1586928300000|2020-04-15 05:25:00|68022.8|68002.8|68019.7|67999.7|68023.1|68003.1|68015.6|67995.6|473
1586928600000|2020-04-15 05:30:00|68019.8|67999.8|68021|68001|68023.9|68003.9|68012.1|67992.1|510
1586928900000|2020-04-15 05:35:00|68021.3|68001.3|68020.8|68000.8|68024.3|68004.3|68014.6|67994.6|433
1586929200000|2020-04-15 05:40:00|68020.7|68000.7|68038.7|68018.7|68041|68022.6|68020.4|68000.4|475
1586929500000|2020-04-15 05:45:00|68038.9|68018.9|68058.2|68038.2|68060.4|68040.4|68035.3|68015.3|527
1586929800000|2020-04-15 05:50:00|68058|68038|68067.6|68047.6|68067.9|68047.9|68050.3|68031.3|484
1586930100000|2020-04-15 05:55:00|68067.7|68047.7|68091.9|68071.9|68095|68075|68066.1|68046.1|622
1586930400000|2020-04-15 06:00:00|68092.5|68072.5|68073.8|68053.8|68093.3|68073.3|68053.5|68037.4|705
1586930700000|2020-04-15 06:05:00|68074.1|68054.1|68063.8|68043.8|68097.3|68079.3|68060.5|68041.6|766
1586931000000|2020-04-15 06:10:00|68063.7|68043.7|68058.7|68038.7|68082.4|68064.4|68054.8|68037.3|734
1586931300000|2020-04-15 06:15:00|68058.5|68038.5|68064.3|68044.3|68070.8|68050.8|68046.9|68026.9|690
1586931600000|2020-04-15 06:20:00|68066.9|68049.3|68099.2|68079.2|68103.2|68084.2|68064.2|68046.9|787
1586931900000|2020-04-15 06:25:00|68099.1|68079.1|68079.5|68059.5|68099.8|68080.7|68072.6|68052.6|756
1586932200000|2020-04-15 06:30:00|68080|68060|68111.9|68091.9|68116.7|68099.4|68079.1|68059.1|746
1586932500000|2020-04-15 06:35:00|68112.2|68092.2|68114.9|68094.9|68119.6|68102.2|68094.1|68074.1|712
1586932800000|2020-04-15 06:40:00|68114.8|68094.8|68086.9|68066.9|68116.1|68096.1|68079.6|68061.9|734
1586933100000|2020-04-15 06:45:00|68087.2|68067.2|68081|68061|68097|68077|68072.1|68052.1|792
1586933400000|2020-04-15 06:50:00|68080.9|68060.9|68118.5|68098.5|68120.9|68100.9|68080.9|68060.9|768
1586933700000|2020-04-15 06:55:00|68118.4|68098.4|68110.2|68090.2|68118.7|68098.7|68100.4|68080.4|752
1586934000000|2020-04-15 07:00:00|68110.5|68090.5|68056|68041|68110.6|68090.6|68053.7|68038.7|921
1586934300000|2020-04-15 07:05:00|68055.7|68040.7|68083.2|68063.2|68108.9|68088.9|68053.8|68033.8|912
1586934600000|2020-04-15 07:10:00|68083.1|68063.1|68111.4|68091.4|68114.7|68094.7|68076.3|68058.7|821
1586934900000|2020-04-15 07:15:00|68111.2|68091.2|68128.1|68113.1|68147.9|68128.1|68111|68091|866
1586935200000|2020-04-15 07:20:00|68127.3|68112.3|68136.5|68116.5|68163.8|68145|68120.9|68102.5|894
1586935500000|2020-04-15 07:25:00|68138.5|68118.5|68157.7|68137.7|68183.7|68163.7|68136.6|68118.5|844
1586935800000|2020-04-15 07:30:00|68154.6|68134.6|68158.6|68138.6|68176.1|68158.5|68136.1|68116.1|895
1586936100000|2020-04-15 07:35:00|68158.7|68138.7|68206.2|68186.2|68206.8|68189.1|68150|68133|939
1586936400000|2020-04-15 07:40:00|68205.9|68185.9|68227.2|68207.2|68243.7|68226.8|68192.6|68175|937
1586936700000|2020-04-15 07:45:00|68227.5|68207.5|68244.2|68229.2|68247.8|68230.2|68221.3|68204.7|877
1586937000000|2020-04-15 07:50:00|68246.6|68226.6|68284.1|68264.1|68295.5|68277.8|68237.5|68220.4|912
1586937300000|2020-04-15 07:55:00|68284.3|68264.3|68297.7|68277.7|68304.1|68284.1|68272.3|68254.7|926
1586937600000|2020-04-15 08:00:00|68297.8|68277.8|68313|68293|68322.2|68304.1|68271.4|68253.5|900
1586937900000|2020-04-15 08:05:00|68312.8|68292.8|68269.1|68249.1|68332.3|68312.3|68262|68245.3|924
1586938200000|2020-04-15 08:10:00|68268.9|68248.9|68255.4|68240.4|68280.7|68263.8|68234|68219|865
1586938500000|2020-04-15 08:15:00|68256.3|68241.3|68285.6|68270.6|68294.7|68277.3|68244|68228.9|856
1586938800000|2020-04-15 08:20:00|68285.5|68270.5|68262.9|68247.9|68315.8|68300.8|68261.7|68245.5|869
1586939100000|2020-04-15 08:25:00|68262.3|68247.3|68256.2|68241.2|68285|68268.6|68251|68234.3|863
1586939400000|2020-04-15 08:30:00|68257.5|68242.5|68268|68253|68277.7|68262.7|68252.9|68237.9|843
1586939700000|2020-04-15 08:35:00|68270.3|68250.3|68304|68284|68305.2|68288.7|68255.4|68239.5|799
1586940000000|2020-04-15 08:40:00|68304.5|68284.5|68317|68302|68319.8|68302.5|68284.7|68267.9|830
1586940300000|2020-04-15 08:45:00|68316.9|68301.9|68334.8|68319.8|68352.1|68337.1|68315.7|68298.8|896
1586940600000|2020-04-15 08:50:00|68334.1|68319.1|68331.7|68316.7|68363|68347.3|68326.8|68308.8|901
1586940900000|2020-04-15 08:55:00|68331.3|68316.3|68287|68272|68343.9|68326.7|68287|68272|870
1586941200000|2020-04-15 09:00:00|68287.1|68272.1|68311.3|68296.3|68321.5|68306.5|68283.9|68267.6|841
1586941500000|2020-04-15 09:05:00|68311.2|68296.2|68286.7|68271.7|68318.7|68303.3|68281.5|68266.5|766
1586941800000|2020-04-15 09:10:00|68287|68272|68293.3|68278.3|68309.8|68294.8|68285.5|68270.5|762
1586942100000|2020-04-15 09:15:00|68293.2|68278.2|68286.2|68271.2|68299.7|68284.7|68278.6|68263.6|778
1586942400000|2020-04-15 09:20:00|68285.8|68270.8|68297.8|68282.8|68313.6|68297|68281.8|68266.8|729
1586942700000|2020-04-15 09:25:00|68298.2|68283.2|68272.5|68257.5|68298.3|68283.3|68245.8|68229|874
1586943000000|2020-04-15 09:30:00|68272.2|68257.2|68267.7|68252.7|68289.8|68272.8|68266.2|68248.3|735
1586943300000|2020-04-15 09:35:00|68267.8|68252.8|68278.2|68258.2|68279|68261.6|68248.5|68233.2|784
1586943600000|2020-04-15 09:40:00|68278.6|68258.6|68311.2|68296.2|68320.6|68301.4|68276.2|68258.6|791
1586943900000|2020-04-15 09:45:00|68315.3|68295.3|68282.3|68267.3|68327.8|68311.6|68279.6|68261.5|758
1586944200000|2020-04-15 09:50:00|68282.2|68267.2|68300.9|68280.9|68300.9|68283.1|68271.5|68254.8|813
1586944500000|2020-04-15 09:55:00|68300.8|68280.8|68275.6|68260.6|68311.7|68295.3|68274.3|68258.1|848
1586944800000|2020-04-15 10:00:00|68276.1|68261.1|68269.2|68254.2|68291|68275.7|68265.2|68249.7|819
1586945100000|2020-04-15 10:05:00|68269.1|68254.1|68291.6|68276.6|68301.5|68283.7|68263.3|68248.3|774
1586945400000|2020-04-15 10:10:00|68292.2|68277.2|68277.3|68262.3|68294.1|68277.2|68271.9|68254|738
1586945700000|2020-04-15 10:15:00|68281|68266|68285.7|68270.7|68300|68282.7|68274.8|68257.3|761
1586946000000|2020-04-15 10:20:00|68288.2|68268.2|68289|68269|68316.4|68301.4|68282.8|68265.4|770
1586946300000|2020-04-15 10:25:00|68288.9|68268.9|68346.4|68326.4|68352.2|68332.2|68284|68268|890
1586946600000|2020-04-15 10:30:00|68346.8|68326.8|68450.9|68430.9|68451.3|68431.3|68344.9|68326.5|967
1586946900000|2020-04-15 10:35:00|68451.5|68431.5|68448.9|68428.9|68464.2|68446.8|68431.9|68413.8|922
1586947200000|2020-04-15 10:40:00|68448.8|68428.8|68438.5|68418.5|68450.2|68430.2|68421.9|68401.9|903
1586947500000|2020-04-15 10:45:00|68438.6|68418.6|68448.7|68428.7|68463.3|68443.3|68433.3|68413.3|855
1586947800000|2020-04-15 10:50:00|68448.1|68428.1|68445.4|68425.4|68463.2|68443.2|68431.4|68411.4|822
1586948100000|2020-04-15 10:55:00|68445.5|68425.5|68436|68416|68459.2|68439.2|68436|68416|809
1586948400000|2020-04-15 11:00:00|68435.9|68415.9|68413.1|68398.1|68445.6|68427.8|68409.4|68394.4|839
1586948700000|2020-04-15 11:05:00|68414.2|68399.2|68449.7|68429.7|68462.6|68445|68413.3|68397|854
1586949000000|2020-04-15 11:10:00|68449.8|68429.8|68411.7|68391.7|68449.8|68429.8|68406.6|68390.1|802
1586949300000|2020-04-15 11:15:00|68411.8|68391.8|68404.4|68389.4|68436|68418.7|68403.9|68386.6|768
1586949600000|2020-04-15 11:20:00|68404.3|68389.3|68429.2|68409.2|68430.9|68411.9|68394.5|68375.3|772
1586949900000|2020-04-15 11:25:00|68432.9|68412.9|68404.6|68384.6|68444|68424|68393.8|68373.8|778
1586950200000|2020-04-15 11:30:00|68405.4|68385.4|68386.6|68371.6|68412.6|68395.4|68386.3|68369.2|667
1586950500000|2020-04-15 11:35:00|68388.4|68368.4|68381.2|68366.2|68392|68374.2|68365|68348|807
1586950800000|2020-04-15 11:40:00|68384.8|68364.8|68388.6|68368.6|68411.1|68394|68372.5|68354.5|823
1586951100000|2020-04-15 11:45:00|68388.8|68368.8|68389.7|68369.7|68391.9|68375.5|68362.1|68342.1|804
1586951400000|2020-04-15 11:50:00|68389.8|68369.8|68410.5|68390.5|68412.2|68395.4|68379.3|68364.3|826
1586951700000|2020-04-15 11:55:00|68405.9|68390.9|68394.3|68374.3|68414|68397.4|68373.2|68355.6|871
1586952000000|2020-04-15 12:00:00|68395|68375|68422.2|68402.2|68422.3|68402.3|68380.2|68363.1|926
1586952300000|2020-04-15 12:05:00|68422|68402|68408.3|68393.3|68434.4|68414.4|68398.2|68381.6|884
1586952600000|2020-04-15 12:10:00|68408.4|68393.4|68464.6|68449.6|68469.1|68453.5|68408.1|68392.2|839
1586952900000|2020-04-15 12:15:00|68460.1|68445.1|68514.1|68494.1|68539|68519.4|68449.6|68433|954
1586953200000|2020-04-15 12:20:00|68509.4|68494.4|68565.5|68545.5|68566.1|68546.5|68501.9|68484.2|966
1586953500000|2020-04-15 12:25:00|68565.7|68545.7|68560.1|68540.1|68597.8|68577.8|68552.2|68530.1|869
1586953800000|2020-04-15 12:30:00|68563.6|68530.4|68638.4|68618.4|68640.6|68623.4|68554.4|68519.4|1043
1586954100000|2020-04-15 12:35:00|68640.5|68620.5|68676|68656|68692|68672|68636.7|68617.5|983
1586954400000|2020-04-15 12:40:00|68676.1|68656.1|68662.7|68642.7|68682.3|68664.7|68655.2|68635.2|920
1586954700000|2020-04-15 12:45:00|68662.8|68642.8|68706.9|68691.9|68723.8|68703.8|68662.8|68642.8|931
1586955000000|2020-04-15 12:50:00|68706.5|68691.5|68708.8|68693.8|68734|68717|68703.9|68686.9|908
1586955300000|2020-04-15 12:55:00|68708.7|68693.7|68725.8|68710.8|68751.1|68735.2|68705|68688.1|954
1586955600000|2020-04-15 13:00:00|68725.5|68710.5|68663.7|68643.7|68736|68719.5|68651.9|68634|992
1586955900000|2020-04-15 13:05:00|68663.6|68643.6|68625.5|68610.5|68679.2|68664.2|68611.7|68596.7|971
1586956200000|2020-04-15 13:10:00|68626.5|68611.5|68655.3|68635.3|68656.9|68640.2|68617.8|68600.3|843
1586956500000|2020-04-15 13:15:00|68655|68635|68652.7|68632.7|68675.5|68657.4|68632.9|68614.7|872
1586956800000|2020-04-15 13:20:00|68649.8|68629.8|68633.9|68613.9|68664.2|68644.2|68630.9|68612.8|901
1586957100000|2020-04-15 13:25:00|68634.3|68614.3|68629.7|68609.7|68659.2|68639.2|68619.4|68599.4|897
1586957400000|2020-04-15 13:30:00|68624.2|68604.2|68618.1|68598.1|68660.7|68640.7|68617.9|68597.9|974
1586957700000|2020-04-15 13:35:00|68619.5|68599.5|68617.9|68597.9|68626.6|68606.6|68600.6|68580.6|873
1586958000000|2020-04-15 13:40:00|68618.3|68598.3|68656.8|68636.8|68664|68644|68611.4|68591.4|927
1586958300000|2020-04-15 13:45:00|68656.6|68636.6|68649.5|68634.5|68672.9|68652.9|68639.1|68619.1|888
1586958600000|2020-04-15 13:50:00|68649.1|68634.1|68661.1|68641.1|68664.1|68647|68637.2|68619.5|829
1586958900000|2020-04-15 13:55:00|68659.9|68639.9|68658.7|68638.7|68672.1|68652.1|68642.9|68622.9|860
1586959200000|2020-04-15 14:00:00|68658.6|68638.6|68668.9|68648.9|68668.9|68651.7|68638.6|68620.5|991
1586959500000|2020-04-15 14:05:00|68669|68649|68642.3|68627.3|68672.1|68653.9|68634.8|68617.5|929
1586959800000|2020-04-15 14:10:00|68643.1|68628.1|68594.4|68574.4|68660.1|68641.9|68594.1|68574.1|895
1586960100000|2020-04-15 14:15:00|68594.2|68574.2|68574|68554|68613.7|68595.6|68566|68551|913
1586960400000|2020-04-15 14:20:00|68572.9|68552.9|68537.5|68517.5|68575.8|68558.8|68532.8|68514.7|960
1586960700000|2020-04-15 14:25:00|68537.4|68517.4|68521.7|68501.7|68564.4|68545.6|68518.6|68501.3|933
1586961000000|2020-04-15 14:30:00|68522.4|68502.4|68523.5|68503.5|68541.4|68526.4|68491.5|68471.5|970
1586961300000|2020-04-15 14:35:00|68523.4|68503.4|68517.9|68497.9|68538.3|68518.3|68496.2|68478.3|949
1586961600000|2020-04-15 14:40:00|68517.3|68497.3|68500.7|68485.7|68535.7|68520.7|68485.5|68465.5|937
1586961900000|2020-04-15 14:45:00|68502.3|68482.3|68431|68411|68504.8|68486.1|68412.3|68392.3|945
1586962200000|2020-04-15 14:50:00|68431.3|68411.3|68450.5|68435.5|68470.8|68452.3|68425.2|68407.9|964
1586962500000|2020-04-15 14:55:00|68451|68436|68433.1|68418.1|68480.9|68461.8|68430.6|68410.6|1041
1586962800000|2020-04-15 15:00:00|68432.5|68417.5|68434.2|68414.2|68457|68440.2|68417.4|68400.3|1008
1586963100000|2020-04-15 15:05:00|68434.4|68414.4|68458.5|68438.5|68458.7|68440.4|68425.9|68406.3|886
1586963400000|2020-04-15 15:10:00|68458.7|68443.7|68467.9|68447.9|68469.3|68451.9|68431.4|68414.4|901
1586963700000|2020-04-15 15:15:00|68468.2|68448.2|68417.6|68402.6|68468.9|68451|68410.4|68393.2|883
1586964000000|2020-04-15 15:20:00|68418.8|68403.8|68435.6|68415.6|68456.5|68439.3|68414.4|68399.4|875
1586964300000|2020-04-15 15:25:00|68435.4|68415.4|68382.7|68362.7|68443.6|68427.3|68376.1|68356.1|873
1586964600000|2020-04-15 15:30:00|68383.9|68363.9|68359.9|68339.9|68388.1|68368.1|68344.4|68326|975
1586964900000|2020-04-15 15:35:00|68360.6|68340.6|68372.9|68352.9|68392.9|68372.9|68358.5|68338.6|846
1586965200000|2020-04-15 15:40:00|68372.7|68352.7|68360.9|68340.9|68382.4|68364.3|68347.5|68330.4|844
1586965500000|2020-04-15 15:45:00|68361|68341|68382.2|68367.2|68386.6|68369.4|68348|68329|825
1586965800000|2020-04-15 15:50:00|68382.3|68367.3|68387.2|68372.2|68392.2|68372.5|68362.9|68345.2|830
1586966100000|2020-04-15 15:55:00|68389.3|68374.3|68411.2|68396.2|68413.6|68397.4|68375.8|68358.8|880
1586966400000|2020-04-15 16:00:00|68410.6|68395.6|68425.3|68410.3|68428|68411.9|68399|68380.8|823
1586966700000|2020-04-15 16:05:00|68425.4|68410.4|68431.2|68416.2|68449.2|68429.5|68422.4|68406.7|737
1586967000000|2020-04-15 16:10:00|68430.8|68415.8|68408.7|68388.7|68435.5|68420.4|68402.7|68382.7|730
1586967300000|2020-04-15 16:15:00|68408.5|68388.5|68437.6|68417.6|68446.7|68430.3|68407.8|68387.8|746
1586967600000|2020-04-15 16:20:00|68437.4|68417.4|68401.7|68386.7|68437.4|68417.4|68393.4|68376.8|807
1586967900000|2020-04-15 16:25:00|68401.3|68386.3|68424.7|68404.7|68435.6|68418.5|68398.3|68380.6|751
1586968200000|2020-04-15 16:30:00|68425.2|68405.2|68378.4|68358.4|68425.6|68405.6|68368.1|68351.1|752
1586968500000|2020-04-15 16:35:00|68373|68358|68350.2|68335.2|68377.6|68359.6|68338.3|68321|714
1586968800000|2020-04-15 16:40:00|68349.6|68334.6|68328|68308|68357.6|68340.5|68324.9|68305|740
1586969100000|2020-04-15 16:45:00|68325.3|68310.3|68325.5|68310.5|68346.2|68329.6|68322|68305|810
1586969400000|2020-04-15 16:50:00|68327.6|68307.6|68341.5|68321.5|68343|68323.9|68272.3|68252.3|858
1586969700000|2020-04-15 16:55:00|68342|68322|68359.2|68339.2|68363.1|68345.3|68334.4|68316.3|938
1586970000000|2020-04-15 17:00:00|68359.3|68339.3|68359.8|68339.8|68372|68355.5|68344.4|68326.4|733
1586970300000|2020-04-15 17:05:00|68359.6|68339.6|68357.9|68337.9|68379.5|68361.5|68350.9|68330.9|713
1586970600000|2020-04-15 17:10:00|68358|68338|68333.4|68313.4|68358|68339|68313|68294.5|727
1586970900000|2020-04-15 17:15:00|68334.4|68314.4|68327.9|68307.9|68348.6|68328.6|68319.1|68299.1|805
1586971200000|2020-04-15 17:20:00|68328.3|68308.3|68348.2|68328.2|68353.2|68333.2|68323|68303|723
1586971500000|2020-04-15 17:25:00|68348|68328|68350.6|68330.6|68361.8|68341.8|68335.7|68315.7|710
1586971800000|2020-04-15 17:30:00|68350.5|68330.5|68365|68345|68366.9|68346.9|68342|68322|677
1586972100000|2020-04-15 17:35:00|68364.6|68344.6|68384.8|68364.8|68385.4|68367.5|68349.2|68329.2|670
1586972400000|2020-04-15 17:40:00|68384.5|68364.5|68386.1|68366.1|68392.4|68372.5|68375.4|68356.5|598
1586972700000|2020-04-15 17:45:00|68386.3|68366.3|68347.3|68327.3|68386.8|68366.8|68343.5|68323.5|701
1586973000000|2020-04-15 17:50:00|68346.8|68326.8|68353.9|68333.9|68354.3|68334.3|68336.1|68318.2|647
1586973300000|2020-04-15 17:55:00|68353.8|68333.8|68347.9|68327.9|68377.8|68357.8|68346.7|68324.5|810
1586973600000|2020-04-15 18:00:00|68347.1|68324.7|68319.4|68299.4|68361|68341|68308.3|68291.1|763
1586973900000|2020-04-15 18:05:00|68319.8|68299.8|68316.2|68301.2|68325.7|68307.8|68309.1|68289.9|583
1586974200000|2020-04-15 18:10:00|68316.1|68301.1|68270.6|68255.6|68330.8|68313.3|68270.3|68253.4|712
1586974500000|2020-04-15 18:15:00|68270.1|68255.1|68271|68251|68278.9|68258.9|68237.8|68217.8|770
1586974800000|2020-04-15 18:20:00|68270.8|68250.8|68248.6|68228.6|68278.9|68258.9|68226.6|68209.9|713
1586975100000|2020-04-15 18:25:00|68247.8|68227.8|68239.9|68219.9|68250.8|68230.8|68220.9|68200.9|783
1586975400000|2020-04-15 18:30:00|68239.8|68219.8|68256.7|68236.7|68262.9|68244.3|68237.7|68217.7|678
1586975700000|2020-04-15 18:35:00|68256.6|68236.6|68243.9|68223.9|68260.8|68242.8|68239.3|68219.3|576
1586976000000|2020-04-15 18:40:00|68244.1|68224.1|68259|68239|68259.1|68239.1|68235.7|68216.5|643
1586976300000|2020-04-15 18:45:00|68260.8|68240.8|68274.3|68254.3|68274.7|68254.7|68251.1|68231.1|635
1586976600000|2020-04-15 18:50:00|68274.1|68254.1|68308.8|68288.8|68311.6|68291.6|68271.2|68251.2|671
1586976900000|2020-04-15 18:55:00|68309|68289|68328.9|68313.9|68331.3|68314.1|68301.2|68283.1|736
1586977200000|2020-04-15 19:00:00|68328.5|68313.5|68338.1|68323.1|68343.2|68326.7|68315.2|68298.1|716
1586977500000|2020-04-15 19:05:00|68339.6|68324.6|68335.5|68315.5|68346.3|68329.5|68333.6|68315.4|659
1586977800000|2020-04-15 19:10:00|68332.9|68312.9|68342.2|68322.2|68353.6|68336|68332.9|68312.9|653
1586978100000|2020-04-15 19:15:00|68342|68322|68349.7|68329.7|68353.2|68334.5|68338.4|68319.3|628
1586978400000|2020-04-15 19:20:00|68349.4|68329.4|68337.2|68317.2|68358.1|68338.1|68336.2|68316.2|629
1586978700000|2020-04-15 19:25:00|68336.7|68316.7|68371.8|68350.1|68375.9|68354.4|68336.7|68316.7|698
1586979000000|2020-04-15 19:30:00|68371.9|68350.9|68370.3|68350.3|68381.8|68361.7|68365.8|68345.8|738
1586979300000|2020-04-15 19:35:00|68368.2|68348.2|68377.7|68357.7|68384.3|68364.3|68366.1|68346.1|610
1586979600000|2020-04-15 19:40:00|68377.4|68357.4|68366.2|68346.2|68381.9|68361.9|68365.2|68345.2|602
1586979900000|2020-04-15 19:45:00|68365.8|68345.8|68359.5|68339.5|68368.3|68348.7|68352.6|68332.6|582
1586980200000|2020-04-15 19:50:00|68359.8|68339.8|68388.5|68368.5|68388.5|68368.5|68359.8|68339.8|683
1586980500000|2020-04-15 19:55:00|68388.4|68368.4|68393.5|68373.5|68413.5|68393.5|68388|68367.3|831
1586980800000|2020-04-15 20:00:00|68392.5|68372.5|68388.7|68368.7|68420.8|68400.8|68387.9|68367.9|775
1586981100000|2020-04-15 20:05:00|68388.4|68368.4|68386.4|68366.4|68390.7|68370.7|68383|68363|481
1586981400000|2020-04-15 20:10:00|68386.6|68366.6|68391.4|68371.4|68397.3|68377.3|68385.8|68365.8|562
1586981700000|2020-04-15 20:15:00|68392|68372|68363.1|68343.1|68392.4|68372.4|68362.4|68342.4|539
1586982000000|2020-04-15 20:20:00|68363.2|68343.2|68364.7|68344.7|68373.3|68353.3|68356.3|68336.3|429
1586982300000|2020-04-15 20:25:00|68364.4|68344.4|68393.5|68373.5|68394|68374|68364.4|68344.4|433
1586982600000|2020-04-15 20:30:00|68393.6|68373.6|68391.7|68371.7|68397.8|68377.8|68390.7|68370.7|386
1586982900000|2020-04-15 20:35:00|68391.6|68371.6|68393.2|68373.2|68394.1|68374.1|68384|68364|471
1586983200000|2020-04-15 20:40:00|68392.9|68372.9|68401.8|68381.8|68405.9|68385.9|68392.9|68372.9|521
1586983500000|2020-04-15 20:45:00|68402|68382|68390.7|68370.7|68402.5|68382.5|68387.9|68367.9|455
1586983800000|2020-04-15 20:50:00|68390.6|68370.6|68383|68362.4|68400.3|68379.5|68377.8|68356.6|578
1586984100000|2020-04-15 20:55:00|68383.8|68363.8|68415.8|68369.9|68416.3|68379.4|68383|68350|447
1586984400000|2020-04-15 21:00:00|68414|68371.7|68409.4|68372.8|68416.3|68375.3|68406.8|68369.3|40
1586984700000|2020-04-15 21:05:00|68414.5|68370.6|68426|68373.2|68440.7|68383.4|68410.2|68352.3|132
1586985000000|2020-04-15 21:10:00|68425.3|68366.4|68434.7|68391.5|68442.6|68397.2|68408.1|68339.1|253
1586985300000|2020-04-15 21:15:00|68434.3|68393|68421.3|68383.6|68441.1|68393|68411.4|68358.5|229
1586985600000|2020-04-15 21:20:00|68421|68385.6|68427|68382.2|68445.7|68398.4|68411.4|68360.7|215
1586985900000|2020-04-15 21:25:00|68441.4|68372.4|68423.8|68376|68441.4|68398.5|68413.9|68372.4|198
1586986200000|2020-04-15 21:30:00|68424|68378.5|68426.5|68383.2|68438.2|68394.8|68412.9|68374.8|308
1586986500000|2020-04-15 21:35:00|68427.4|68382.8|68417.1|68390.5|68441.3|68396.7|68414|68374.4|267
1586986800000|2020-04-15 21:40:00|68414|68394|68421.9|68397.3|68429.8|68397.3|68414|68390.6|170
1586987100000|2020-04-15 21:45:00|68424.3|68395.9|68416.3|68392.7|68432.6|68399.6|68409.2|68383|188
1586987400000|2020-04-15 21:50:00|68420.4|68391.9|68418|68393.1|68422.3|68396.8|68410.5|68375.7|181
1586987700000|2020-04-15 21:55:00|68416.4|68394.1|68417.4|68378.9|68430|68395.2|68412.4|68373.3|191
1586988000000|2020-04-15 22:00:00|68417.9|68379.4|68401.3|68379.2|68420.9|68383|68398.1|68353.3|425
1586988300000|2020-04-15 22:05:00|68401.9|68378.3|68416.6|68396.6|68416.7|68396.7|68400.5|68377.2|339
1586988600000|2020-04-15 22:10:00|68416.9|68396.2|68402.8|68382.8|68416.9|68396.2|68402.1|68381.9|328
1586988900000|2020-04-15 22:15:00|68403.3|68383.3|68399.9|68379.9|68405.4|68384.5|68397.4|68375.5|238
1586989200000|2020-04-15 22:20:00|68400|68380|68407.2|68387.2|68408.6|68388.6|68394.7|68374.7|373
1586989500000|2020-04-15 22:25:00|68407.5|68387.5|68408|68388|68411.7|68388.8|68402.6|68382.6|289
1586989800000|2020-04-15 22:30:00|68405.5|68385.5|68410.8|68390.3|68415.5|68392.3|68404.7|68384.7|259
1586990100000|2020-04-15 22:35:00|68410.6|68390.2|68412.5|68392.5|68417.3|68397.3|68409|68386.7|374
1586990400000|2020-04-15 22:40:00|68412.4|68392.4|68411.1|68391.1|68415.5|68394.3|68407.5|68387.5|359
1586990700000|2020-04-15 22:45:00|68410.9|68390.9|68431.6|68411|68455.5|68435.5|68410.6|68390.6|538
1586991000000|2020-04-15 22:50:00|68431.9|68410.4|68457.7|68436.9|68458.5|68438.1|68430.9|68410.3|383
1586991300000|2020-04-15 22:55:00|68458.2|68438.2|68454.7|68434.1|68469.3|68439.4|68454.2|68419.8|223
1586991600000|2020-04-15 23:00:00|68456|68432|68456.3|68436.3|68464.4|68444.4|68439.6|68409.4|522
1586991900000|2020-04-15 23:05:00|68457.5|68437|68457.9|68431.5|68463.8|68443.8|68451.4|68429.4|450
1586992200000|2020-04-15 23:10:00|68457.1|68431.4|68459|68439|68465.3|68443.6|68455.1|68431.4|370
1586992500000|2020-04-15 23:15:00|68458.9|68438.9|68452.2|68432.2|68467.4|68447.4|68451.5|68431.5|418
1586992800000|2020-04-15 23:20:00|68452.5|68432.5|68462.9|68430.1|68469.6|68441.9|68450.2|68426.9|572
1586993100000|2020-04-15 23:25:00|68461.1|68431.6|68454.7|68418.5|68467.4|68435.1|68448.9|68414.4|309
1586993400000|2020-04-15 23:30:00|68454.8|68418.7|68456.8|68423.5|68465|68434.8|68447.6|68415.3|348
1586993700000|2020-04-15 23:35:00|68456.1|68424.1|68464.7|68420.1|68464.7|68430.7|68453.3|68419.5|352
1586994000000|2020-04-15 23:40:00|68460.4|68424.1|68452.3|68419|68461.1|68427.9|68447.7|68413.3|397
1586994300000|2020-04-15 23:45:00|68452.2|68419.2|68449.2|68419.5|68458.3|68424.5|68443.1|68409.7|412
1586994600000|2020-04-15 23:50:00|68449.7|68420.1|68461.8|68432.1|68468.9|68438.2|68445.7|68415|492
1586994900000|2020-04-15 23:55:00|68461.7|68431.7|68459.7|68430.1|68462.6|68433.8|68449.2|68418.9|574
1586995200000|2020-04-16 00:00:00|68455|68430|68454.3|68425.6|68481.7|68452.2|68443.4|68411.6|764
1586995500000|2020-04-16 00:05:00|68451.7|68426|68439.1|68411.8|68454.3|68426.1|68434.4|68407.4|668
1586995800000|2020-04-16 00:10:00|68438|68413.1|68473.8|68447.8|68479.6|68449.8|68436|68408.1|599
1586996100000|2020-04-16 00:15:00|68474.3|68446.6|68488.3|68467.8|68498.5|68474.5|68468.5|68441.8|781
1586996400000|2020-04-16 00:20:00|68488.4|68467|68510.6|68489.8|68528.3|68504.1|68488.1|68467|689
1586996700000|2020-04-16 00:25:00|68510.3|68490.3|68505.8|68480.5|68523.9|68503.6|68504.4|68480.4|649
1586997000000|2020-04-16 00:30:00|68510.7|68481.2|68537.3|68517.3|68545|68522.6|68504|68481|685
1586997300000|2020-04-16 00:35:00|68537.2|68517.2|68563.1|68543.1|68591.5|68570.6|68534.8|68513|757
1586997600000|2020-04-16 00:40:00|68562|68542|68564.5|68544.5|68579.5|68558.9|68554.2|68534.2|762
1586997900000|2020-04-16 00:45:00|68564.6|68544.6|68547.2|68525|68570.1|68550.1|68542.2|68522.2|696
1586998200000|2020-04-16 00:50:00|68546.4|68526.4|68553.1|68532.8|68556.7|68536.5|68540.9|68520.4|714
1586998500000|2020-04-16 00:55:00|68553.2|68532.3|68568.5|68548.5|68581|68558.2|68549|68527.7|766
1586998800000|2020-04-16 01:00:00|68567.5|68547.5|68563.1|68540.5|68571|68548.6|68550.7|68529.5|643
1586999100000|2020-04-16 01:05:00|68563.4|68541.3|68563|68538.6|68576.2|68554.8|68555.3|68532.9|706
1586999400000|2020-04-16 01:10:00|68563.1|68536.7|68577|68552.2|68583.7|68557.4|68559.2|68536.7|567
1586999700000|2020-04-16 01:15:00|68577.2|68551.9|68583.9|68562.4|68584.7|68563.1|68558.9|68537|780
1587000000000|2020-04-16 01:20:00|68584.6|68561.2|68568.6|68548.6|68596.7|68573.8|68566.3|68544.7|741
1587000300000|2020-04-16 01:25:00|68568.7|68547.6|68575.7|68551.5|68575.9|68553.6|68557.8|68536.5|562
1587000600000|2020-04-16 01:30:00|68571.8|68549.1|68557|68533.1|68573.3|68551.7|68541.6|68521.2|780
1587000900000|2020-04-16 01:35:00|68556.7|68533.6|68529.9|68508.4|68560.2|68537.7|68527.2|68506.5|662
1587001200000|2020-04-16 01:40:00|68530.5|68508.1|68576|68553.9|68577.3|68555.2|68529.8|68508.1|784
1587001500000|2020-04-16 01:45:00|68576.1|68553.4|68586.6|68565.4|68610.7|68589|68574.5|68553.3|867
1587001800000|2020-04-16 01:50:00|68586.5|68565.6|68601.4|68579|68601.8|68581|68581.1|68558.9|785
1587002100000|2020-04-16 01:55:00|68601.6|68579.7|68635.7|68615.7|68637.2|68617.2|68600.4|68578.8|791
1587002400000|2020-04-16 02:00:00|68633.8|68612.5|68600|68580|68633.9|68613.9|68599.1|68576.1|812
1587002700000|2020-04-16 02:05:00|68599.8|68579.8|68585|68561.7|68599.8|68579.8|68581.8|68558.1|661
1587003000000|2020-04-16 02:10:00|68585.2|68560.9|68588.8|68568.8|68599.9|68578.2|68581.3|68557.9|562
1587003300000|2020-04-16 02:15:00|68589.4|68569.4|68586.9|68566.9|68592|68570.5|68576.4|68551.6|596
1587003600000|2020-04-16 02:20:00|68586.8|68566.8|68570.6|68550.6|68589.4|68569.4|68564.6|68543.7|632
1587003900000|2020-04-16 02:25:00|68570.7|68550.2|68581.5|68558.3|68585.3|68564.7|68564.1|68541.2|596
1587004200000|2020-04-16 02:30:00|68581.4|68557.6|68590.5|68570.5|68590.5|68570.5|68569|68546.5|473
1587004500000|2020-04-16 02:35:00|68591.2|68571.2|68588.6|68568.6|68614.1|68594.1|68584.8|68564.8|562
1587004800000|2020-04-16 02:40:00|68587.6|68567.6|68599.4|68579.4|68600.8|68580.8|68583.3|68563.3|550
1587005100000|2020-04-16 02:45:00|68599.3|68579.3|68603.4|68583.4|68608.8|68588.8|68595.9|68575.1|510
1587005400000|2020-04-16 02:50:00|68603.1|68583.1|68599.7|68575.3|68609.5|68589.5|68596|68572.4|398
1587005700000|2020-04-16 02:55:00|68599.2|68578.6|68583.5|68563.5|68602.3|68582|68583.1|68563.1|523
1587006000000|2020-04-16 03:00:00|68583.7|68563.7|68583.3|68562.6|68607.6|68587.5|68582.2|68562.2|573
1587006300000|2020-04-16 03:05:00|68583.7|68562.1|68605|68585|68609.7|68589.3|68580.6|68557.4|488
1587006600000|2020-04-16 03:10:00|68606.8|68586.5|68604.2|68579.3|68612.3|68592.3|68600.6|68575.7|449
1587006900000|2020-04-16 03:15:00|68605.1|68578.5|68621.8|68601.8|68627.3|68607.3|68601.6|68578.3|422
1587007200000|2020-04-16 03:20:00|68621.6|68601.6|68621.7|68601.1|68624.5|68602.8|68616.9|68594.8|386
1587007500000|2020-04-16 03:25:00|68621.6|68599.6|68623.4|68602.7|68628.1|68608.1|68616.9|68593.7|358
1587007800000|2020-04-16 03:30:00|68623.5|68602.6|68594.5|68574.5|68623.9|68603.3|68588.2|68567.8|549
1587008100000|2020-04-16 03:35:00|68594.7|68574.7|68609.2|68587|68609.3|68588.5|68591.9|68570.3|604
1587008400000|2020-04-16 03:40:00|68609.9|68586.9|68636.9|68615|68643|68622.5|68601.4|68579.3|677
1587008700000|2020-04-16 03:45:00|68636.6|68615.4|68642.3|68619.5|68646.2|68625.1|68634.4|68611.1|579
1587009000000|2020-04-16 03:50:00|68642.1|68619.4|68648.4|68628.4|68648.9|68628.9|68637.9|68613|507
1587009300000|2020-04-16 03:55:00|68648.9|68628.9|68649|68625.5|68654.2|68634.2|68641.2|68617.1|641
1587009600000|2020-04-16 04:00:00|68648.5|68626.7|68661.9|68640.7|68669.1|68649.1|68643.9|68620.8|637
1587009900000|2020-04-16 04:05:00|68663|68643|68642.6|68621.4|68663|68643|68642.5|68621.4|659
1587010200000|2020-04-16 04:10:00|68643.4|68621|68643.6|68621.9|68650.5|68629.4|68642.4|68618.3|556
1587010500000|2020-04-16 04:15:00|68643.7|68622.2|68657.3|68637.3|68662.3|68641.4|68642.2|68620.4|611
1587010800000|2020-04-16 04:20:00|68657.1|68634.1|68671.9|68650.3|68675.9|68655.9|68653.4|68631|558
1587011100000|2020-04-16 04:25:00|68672.2|68649.6|68703.4|68682|68706.7|68686.1|68671.8|68648.7|772
1587011400000|2020-04-16 04:30:00|68702.8|68682.2|68678.1|68658.1|68704.3|68683.4|68675.1|68652|662
1587011700000|2020-04-16 04:35:00|68677.7|68657.7|68646.9|68625|68678.7|68658.7|68643.6|68622.9|748
1587012000000|2020-04-16 04:40:00|68647.2|68624.6|68643.8|68623.8|68654.8|68632|68637.7|68617.6|661
1587012300000|2020-04-16 04:45:00|68644.4|68624.4|68635.9|68615.9|68647.1|68625.5|68634|68614|557
1587012600000|2020-04-16 04:50:00|68637.1|68617.1|68635.2|68615.2|68645.2|68625.2|68633|68611.6|550
1587012900000|2020-04-16 04:55:00|68635.5|68615.5|68606.4|68586.4|68642.5|68622.3|68605.9|68585.9|573
1587013200000|2020-04-16 05:00:00|68607|68587|68634.8|68614.8|68642.1|68622.9|68606.3|68586.3|553
1587013500000|2020-04-16 05:05:00|68635.5|68615.5|68637.8|68617.8|68640.2|68621.5|68623.2|68604.4|516
1587013800000|2020-04-16 05:10:00|68637.6|68617.6|68624.3|68604.3|68638|68618.4|68622.2|68603.7|381
1587014100000|2020-04-16 05:15:00|68624.5|68604.5|68598.3|68578.3|68624.8|68604.8|68590.1|68572.4|654
1587014400000|2020-04-16 05:20:00|68598.2|68578.2|68588.2|68568.2|68602.9|68583.4|68585.5|68567.4|579
1587014700000|2020-04-16 05:25:00|68588.6|68568.6|68576|68561|68595.5|68575.5|68575.3|68557.5|563
1587015000000|2020-04-16 05:30:00|68576.1|68561.1|68580|68560|68590.1|68572.7|68568.3|68550.9|530
1587015300000|2020-04-16 05:35:00|68579.9|68559.9|68586.7|68566.7|68595.9|68575.9|68575.6|68555.6|583
1587015600000|2020-04-16 05:40:00|68586.6|68566.6|68569.3|68549.3|68590.8|68572.5|68565.8|68547.9|617
1587015900000|2020-04-16 05:45:00|68569.2|68549.2|68559.7|68544.7|68569.2|68553.3|68546.9|68529.9|610
1587016200000|2020-04-16 05:50:00|68563.1|68543.1|68555.5|68535.5|68567|68548.1|68550.7|68532.7|607
1587016500000|2020-04-16 05:55:00|68555.6|68535.6|68580.8|68560.8|68584.9|68563|68550|68533.6|586
1587016800000|2020-04-16 06:00:00|68582.7|68559.4|68572.8|68552.8|68612.1|68592.1|68567.7|68549.2|767
1587017100000|2020-04-16 06:05:00|68572.7|68552.7|68595.5|68580.5|68600.3|68584.2|68567.1|68549.5|721
1587017400000|2020-04-16 06:10:00|68595.6|68580.6|68556|68541|68597.1|68580.7|68553.8|68536.3|723
1587017700000|2020-04-16 06:15:00|68557.7|68537.7|68532.1|68517.1|68557.8|68539.8|68517.6|68497.6|805
1587018000000|2020-04-16 06:20:00|68535.5|68515.5|68520.9|68505.9|68556.3|68539.4|68518.6|68501.3|859
1587018300000|2020-04-16 06:25:00|68521.6|68506.6|68533.8|68513.8|68542.7|68525.1|68504.3|68487.2|819
1587018600000|2020-04-16 06:30:00|68534.3|68514.3|68518.2|68503.2|68545.2|68527.5|68517.2|68502.2|750
1587018900000|2020-04-16 06:35:00|68516.6|68501.6|68484.9|68464.9|68522.5|68507.5|68482|68464.9|805
1587019200000|2020-04-16 06:40:00|68485|68465|68445.1|68430.1|68485|68467.2|68437.4|68419.7|911
1587019500000|2020-04-16 06:45:00|68443.8|68428.8|68462.9|68447.9|68472.9|68455.4|68437.4|68420.2|889
1587019800000|2020-04-16 06:50:00|68462.8|68447.8|68482.2|68467.2|68497.5|68479|68462.2|68447.2|738
1587020100000|2020-04-16 06:55:00|68483.6|68468.6|68563.9|68548.9|68572.8|68557.8|68478.9|68462.9|932
1587020400000|2020-04-16 07:00:00|68565.6|68545.6|68529.6|68514.6|68565.6|68549.2|68508.9|68491.7|933
1587020700000|2020-04-16 07:05:00|68529.7|68514.7|68570.6|68555.6|68571.9|68556.9|68521.2|68504.5|818
1587021000000|2020-04-16 07:10:00|68572.1|68557.1|68622.7|68607.7|68646.5|68631.5|68572.1|68557.1|900
1587021300000|2020-04-16 07:15:00|68622.4|68607.4|68613.9|68598.9|68655|68640|68612.9|68594.6|846
1587021600000|2020-04-16 07:20:00|68614.8|68599.8|68585.3|68570.3|68619.1|68604.1|68581.6|68565.2|805
1587021900000|2020-04-16 07:25:00|68585.2|68570.2|68589.9|68574.9|68602.7|68587.7|68573.3|68555.2|888
1587022200000|2020-04-16 07:30:00|68592.4|68577.4|68567.1|68552.1|68601.1|68586.1|68560.1|68542.3|874
1587022500000|2020-04-16 07:35:00|68567.4|68552.4|68595.4|68575.4|68625|68608.3|68544.9|68528.2|929
1587022800000|2020-04-16 07:40:00|68596.1|68576.1|68635.9|68615.9|68636.2|68616.2|68589.1|68571.8|887
1587023100000|2020-04-16 07:45:00|68636.4|68616.4|68675.8|68655.8|68690.8|68670.9|68636.1|68616.1|889
1587023400000|2020-04-16 07:50:00|68674.7|68654.7|68634.9|68614.9|68676.5|68656.5|68624.7|68604.7|881
1587023700000|2020-04-16 07:55:00|68632.9|68612.9|68636.2|68616.2|68647.4|68627.4|68609|68589|864
1587024000000|2020-04-16 08:00:00|68634.4|68619.4|68650.6|68630.6|68665.4|68645.6|68634.1|68616.8|820
1587024300000|2020-04-16 08:05:00|68647.1|68632.1|68616.8|68596.8|68663.5|68646|68602.1|68584.3|916
1587024600000|2020-04-16 08:10:00|68616.7|68596.7|68622.2|68607.2|68642.5|68625.3|68614.6|68596.3|893
1587024900000|2020-04-16 08:15:00|68624.1|68609.1|68606.5|68591.5|68638.7|68622.4|68600.8|68584|822
1587025200000|2020-04-16 08:20:00|68606.6|68591.6|68580|68565|68609.2|68591.7|68572.6|68556.3|834
1587025500000|2020-04-16 08:25:00|68579.5|68564.5|68582.4|68567.4|68590.9|68574.1|68564.2|68546.9|875
1587025800000|2020-04-16 08:30:00|68582|68567|68544.7|68529.7|68583|68568|68532.4|68517.4|824
1587026100000|2020-04-16 08:35:00|68544.8|68529.8|68543.4|68528.4|68557.7|68542.7|68533.5|68516.6|853
1587026400000|2020-04-16 08:40:00|68543|68528|68577.5|68557.5|68579.6|68561.9|68540.9|68525.9|882
1587026700000|2020-04-16 08:45:00|68577.4|68557.4|68552.2|68537.2|68580.7|68565.7|68552.2|68534.8|834
1587027000000|2020-04-16 08:50:00|68552.4|68537.4|68545.5|68530.5|68559.3|68544.3|68540.9|68523.5|763
1587027300000|2020-04-16 08:55:00|68545.4|68530.4|68538.7|68518.7|68559.7|68543.8|68529.3|68514.3|829
1587027600000|2020-04-16 09:00:00|68538.8|68518.8|68613.3|68598.3|68618.1|68601.1|68530|68512.5|879
1587027900000|2020-04-16 09:05:00|68613.2|68598.2|68630.3|68615.3|68640.5|68625.5|68601.5|68583.5|899
1587028200000|2020-04-16 09:10:00|68630.4|68615.4|68610.2|68595.2|68645.3|68627.5|68609.9|68594.1|829
1587028500000|2020-04-16 09:15:00|68610.3|68595.3|68619.7|68599.7|68632.6|68617.6|68596.8|68581|770
1587028800000|2020-04-16 09:20:00|68620|68600|68630.4|68615.4|68633.7|68615.9|68607.4|68591.3|712
1587029100000|2020-04-16 09:25:00|68630.5|68615.5|68674.7|68659.7|68676.9|68661.4|68623.3|68608.3|837
1587029400000|2020-04-16 09:30:00|68674.9|68659.9|68680.4|68665.4|68723.8|68708.8|68660.3|68644.6|945
1587029700000|2020-04-16 09:35:00|68679.9|68664.9|68658.8|68643.8|68686.7|68671.7|68640|68625|874
1587030000000|2020-04-16 09:40:00|68658.2|68643.2|68663.7|68648.7|68696.4|68681.4|68648.1|68630.8|879
1587030300000|2020-04-16 09:45:00|68663.8|68648.8|68691|68676|68698|68683|68661.9|68646.9|904
1587030600000|2020-04-16 09:50:00|68690.9|68675.9|68699.6|68684.6|68711.3|68696.3|68689.6|68672.6|810
1587030900000|2020-04-16 09:55:00|68699.8|68684.8|68659.4|68644.4|68700.7|68685.7|68659|68644|826
1587031200000|2020-04-16 10:00:00|68659.3|68644.3|68672.2|68657.2|68680.9|68663.8|68639.3|68622.1|912
1587031500000|2020-04-16 10:05:00|68672.9|68657.9|68691.7|68676.7|68760.5|68740.5|68672.6|68657.6|916
1587031800000|2020-04-16 10:10:00|68691.6|68676.6|68673.8|68653.8|68693.8|68678.6|68665.6|68648.5|819
1587032100000|2020-04-16 10:15:00|68674|68654|68641.4|68626.4|68681.3|68664.7|68638.3|68623.3|791
1587032400000|2020-04-16 10:20:00|68642.9|68627.9|68576.7|68561.7|68656.9|68641.3|68576.7|68561.7|833
1587032700000|2020-04-16 10:25:00|68576.9|68561.9|68592.2|68572.2|68608.6|68589.4|68549.1|68532.1|912
1587033000000|2020-04-16 10:30:00|68592.6|68572.6|68600.9|68580.9|68615.9|68598.7|68583.4|68563.4|884
1587033300000|2020-04-16 10:35:00|68601|68581|68622.4|68602.4|68627.5|68609.7|68598.3|68580.7|862
1587033600000|2020-04-16 10:40:00|68622.9|68602.9|68603.8|68583.8|68624.5|68606.5|68579.7|68560.7|863
1587033900000|2020-04-16 10:45:00|68603.6|68583.6|68610|68590|68642.4|68625.6|68599.4|68579.8|807
1587034200000|2020-04-16 10:50:00|68610.4|68590.4|68579.2|68559.2|68620|68600|68567.2|68548.6|793
1587034500000|2020-04-16 10:55:00|68579.5|68559.5|68591|68576|68617.7|68602.7|68565.7|68548.7|921
1587034800000|2020-04-16 11:00:00|68590|68575|68626.6|68611.6|68629.3|68611.9|68586.8|68568.6|857
1587035100000|2020-04-16 11:05:00|68626.7|68611.7|68597.1|68582.1|68630|68615|68584.8|68569.8|828
1587035400000|2020-04-16 11:10:00|68596.9|68581.9|68580.8|68560.8|68604.1|68589.1|68579|68560.3|808
1587035700000|2020-04-16 11:15:00|68580.3|68560.3|68580.1|68565.1|68593.8|68578.8|68560.2|68543.2|794
1587036000000|2020-04-16 11:20:00|68580|68565|68560.3|68545.3|68583|68565.2|68555.2|68539.5|779
1587036300000|2020-04-16 11:25:00|68560.4|68545.4|68569.8|68554.8|68582.8|68564.9|68553.8|68536.3|743
1587036600000|2020-04-16 11:30:00|68569.6|68554.6|68638|68618|68644.3|68626.4|68564.3|68544.3|884
1587036900000|2020-04-16 11:35:00|68634.3|68619.3|68649|68634|68650.3|68635.3|68599|68579|854
1587037200000|2020-04-16 11:40:00|68651.4|68631.4|68634.3|68619.3|68655.3|68638|68618|68599.8|822
1587037500000|2020-04-16 11:45:00|68631.3|68616.3|68627.7|68607.7|68644.5|68629.4|68611.3|68593|773
1587037800000|2020-04-16 11:50:00|68627.3|68607.3|68600.7|68580.7|68639.9|68624.9|68598.6|68579.6|793
1587038100000|2020-04-16 11:55:00|68600.8|68580.8|68580.9|68565.9|68615.7|68598.8|68565.8|68549.2|903
1587038400000|2020-04-16 12:00:00|68584|68564|68565.6|68550.6|68584|68565.4|68557.4|68539.8|881
1587038700000|2020-04-16 12:05:00|68566|68551|68536.1|68521.1|68573.9|68555.8|68529.3|68511.4|905
1587039000000|2020-04-16 12:10:00|68536|68521|68545.2|68530.2|68564|68544.4|68529|68512.3|900
1587039300000|2020-04-16 12:15:00|68543.4|68528.4|68544.4|68529.4|68553.2|68536.2|68528.9|68513.9|871
1587039600000|2020-04-16 12:20:00|68544.5|68529.5|68482.9|68467.9|68549.2|68532.1|68461.1|68443|917
1587039900000|2020-04-16 12:25:00|68485.4|68465.4|68516.5|68488.3|68517.3|68497.5|68481.1|68464.8|935
1587040200000|2020-04-16 12:30:00|68510.5|68488|68535.4|68515.4|68550.9|68532.1|68461|68441|1044
1587040500000|2020-04-16 12:35:00|68534.7|68514.7|68541.5|68526.5|68568|68550|68510.4|68492.8|1002
1587040800000|2020-04-16 12:40:00|68542.9|68527.9|68556.9|68536.9|68586.1|68569.4|68542.5|68526.3|972
1587041100000|2020-04-16 12:45:00|68557|68537|68551.9|68536.9|68564.3|68544.3|68524.2|68509|935
1587041400000|2020-04-16 12:50:00|68552|68537|68554.4|68539.4|68558.2|68543.1|68526.7|68511.7|900
1587041700000|2020-04-16 12:55:00|68553.6|68538.6|68529.6|68514.6|68561.3|68546.3|68527.6|68511.7|943
1587042000000|2020-04-16 13:00:00|68529.5|68514.5|68503.6|68483.6|68548.6|68531.5|68494.2|68479.2|969
1587042300000|2020-04-16 13:05:00|68502.2|68487.2|68535.5|68520.5|68542.3|68524.7|68502.1|68485.5|922
1587042600000|2020-04-16 13:10:00|68535.2|68520.2|68575|68560|68575|68560|68529.8|68512.3|888
1587042900000|2020-04-16 13:15:00|68573.9|68558.9|68599.4|68584.4|68614.6|68599.6|68564.5|68549.5|885
1587043200000|2020-04-16 13:20:00|68599.2|68584.2|68583.4|68568.4|68614.4|68599.4|68579.4|68563.8|882
1587043500000|2020-04-16 13:25:00|68585.9|68570.9|68602.2|68587.2|68617.2|68602.2|68582|68565.8|872
1587043800000|2020-04-16 13:30:00|68601.5|68586.5|68603.9|68588.9|68607.5|68592.5|68566.1|68548.7|958
1587044100000|2020-04-16 13:35:00|68605.7|68590.7|68619.7|68604.7|68644.1|68626.3|68595.1|68577.8|963
1587044400000|2020-04-16 13:40:00|68619.6|68604.6|68583.6|68568.6|68620.4|68605.4|68567.5|68550|948
1587044700000|2020-04-16 13:45:00|68582.8|68567.8|68597.3|68582.3|68604.7|68588|68568.2|68550.2|971
1587045000000|2020-04-16 13:50:00|68597.6|68582.6|68600.1|68585.1|68616.3|68599.1|68590.6|68573.7|928
1587045300000|2020-04-16 13:55:00|68600.2|68585.2|68599.4|68584.4|68625.2|68610.2|68593.1|68576.6|968
1587045600000|2020-04-16 14:00:00|68598.2|68583.2|68605.2|68590.2|68606.4|68590.4|68560.8|68543.5|1001
1587045900000|2020-04-16 14:05:00|68604.3|68589.3|68557.9|68537.9|68627.8|68610.2|68549.9|68531.5|989
1587046200000|2020-04-16 14:10:00|68558|68538|68597|68582|68607.2|68590.5|68539.8|68522.1|994
1587046500000|2020-04-16 14:15:00|68595.5|68580.5|68579.2|68559.2|68596.2|68580.5|68576.9|68556.9|965
1587046800000|2020-04-16 14:20:00|68578.9|68558.9|68539.5|68524.5|68586.2|68566.2|68530.3|68515.3|937
1587047100000|2020-04-16 14:25:00|68540|68525|68564.9|68549.9|68576.3|68559.6|68539.6|68522.5|865
1587047400000|2020-04-16 14:30:00|68565.1|68550.1|68589.8|68574.8|68596.5|68580.4|68545.4|68529.1|915
1587047700000|2020-04-16 14:35:00|68588.6|68573.6|68628.7|68613.7|68631.9|68614.8|68585.7|68567.2|982
1587048000000|2020-04-16 14:40:00|68627.8|68612.8|68667.3|68652.3|68670.5|68655.1|68627.8|68612.8|1027
1587048300000|2020-04-16 14:45:00|68668.9|68653.9|68657.5|68642.5|68689.4|68671.5|68652.6|68634.8|940
1587048600000|2020-04-16 14:50:00|68657.6|68642.6|68739.5|68724.5|68744|68726.9|68649.5|68631.9|993
1587048900000|2020-04-16 14:55:00|68738.4|68723.4|68770|68750|68795.1|68775.1|68727.2|68712.2|1091
1587049200000|2020-04-16 15:00:00|68770.3|68750.3|68864.3|68844.3|68866.4|68849.4|68752.3|68737|1096
1587049500000|2020-04-16 15:05:00|68864.1|68844.1|68805|68790|68870.1|68853.2|68798.5|68780.2|976
1587049800000|2020-04-16 15:10:00|68808.1|68788.1|68820.3|68800.3|68827.3|68809.8|68799.3|68781.9|877
1587050100000|2020-04-16 15:15:00|68817.5|68802.5|68835.4|68820.4|68852.5|68834.8|68814.4|68795.4|883
1587050400000|2020-04-16 15:20:00|68834.8|68819.8|68890.3|68875.3|68909|68892.4|68832.9|68816.2|966
1587050700000|2020-04-16 15:25:00|68890.4|68875.4|68871.5|68856.5|68914|68896.5|68871|68854.1|843
1587051000000|2020-04-16 15:30:00|68874.3|68859.3|68896.8|68876.8|68901.9|68885.2|68845.2|68828.3|872
1587051300000|2020-04-16 15:35:00|68894.2|68879.2|68849.6|68834.6|68897.4|68880.1|68847.9|68831.6|902
1587051600000|2020-04-16 15:40:00|68849.5|68834.5|68829.7|68814.7|68869|68851.3|68826|68806|871
1587051900000|2020-04-16 15:45:00|68829|68814|68835.5|68820.5|68846.5|68829.2|68820.6|68801.1|781
1587052200000|2020-04-16 15:50:00|68838|68818|68802.2|68787.2|68855.4|68838.1|68801.7|68783.4|839
1587052500000|2020-04-16 15:55:00|68802.1|68787.1|68831.2|68816.2|68840.3|68823.6|68801.7|68786.7|888
1587052800000|2020-04-16 16:00:00|68832.7|68812.7|68793.8|68773.8|68852|68834.6|68774|68756.2|935
1587053100000|2020-04-16 16:05:00|68794.2|68774.2|68832.4|68812.4|68839|68819.7|68788.1|68768.1|810
1587053400000|2020-04-16 16:10:00|68832.2|68812.2|68856.5|68836.5|68856.7|68839.9|68832.2|68812.2|939
1587053700000|2020-04-16 16:15:00|68856.9|68836.9|68878.4|68858.4|68883.3|68864.7|68856.5|68836.5|840
1587054000000|2020-04-16 16:20:00|68878|68858|68872.9|68857.9|68895.7|68878.1|68851.5|68834.1|896
1587054300000|2020-04-16 16:25:00|68872.7|68857.7|68899.4|68884.4|68903.2|68885.3|68866.9|68849.4|819
1587054600000|2020-04-16 16:30:00|68899.5|68884.5|68940.6|68920.6|68966.6|68948.8|68899|68884|950
1587054900000|2020-04-16 16:35:00|68939.9|68919.9|68964|68944|68988.9|68971|68939.9|68919.9|926
1587055200000|2020-04-16 16:40:00|68964.4|68944.4|68897.9|68877.9|68965.5|68945.5|68897.4|68877.4|893
1587055500000|2020-04-16 16:45:00|68898|68878|68912.8|68892.8|68941|68921|68897.9|68877.9|927
1587055800000|2020-04-16 16:50:00|68912.5|68892.5|68860.4|68840.4|68918.9|68898.9|68857.8|68837.8|912
1587056100000|2020-04-16 16:55:00|68860.5|68840.5|68881.5|68861.5|68894.1|68874.1|68860.5|68840.5|981
1587056400000|2020-04-16 17:00:00|68880.6|68860.6|68883.3|68863.3|68894.6|68874.6|68869.1|68849.1|884
1587056700000|2020-04-16 17:05:00|68883.4|68863.4|68872.6|68852.6|68883.7|68863.7|68824.2|68804.2|890
1587057000000|2020-04-16 17:10:00|68872.8|68852.8|68814.6|68794.6|68876.1|68856.1|68811.4|68791.4|846
1587057300000|2020-04-16 17:15:00|68813.8|68793.8|68803.1|68783.1|68843.3|68823.3|68802.1|68782.1|822
1587057600000|2020-04-16 17:20:00|68803.2|68783.2|68835.4|68815.4|68842.1|68822.1|68792.7|68772.7|833
1587057900000|2020-04-16 17:25:00|68835.3|68820.3|68840.2|68825.2|68849.1|68830.8|68821.8|68805.3|763
1587058200000|2020-04-16 17:30:00|68840.1|68825.1|68812.2|68797.2|68845.5|68827.5|68794.2|68777.4|783
1587058500000|2020-04-16 17:35:00|68812.5|68797.5|68807|68787|68824.5|68807.3|68783.8|68763.8|809
1587058800000|2020-04-16 17:40:00|68805.7|68790.7|68787.7|68767.7|68812.5|68795.1|68776.7|68759.9|794
1587059100000|2020-04-16 17:45:00|68785|68770|68805.4|68785.4|68816|68798.6|68784.8|68768.6|739
1587059400000|2020-04-16 17:50:00|68805.6|68785.6|68821.5|68801.5|68821.7|68803.6|68795.6|68778.9|742
1587059700000|2020-04-16 17:55:00|68821.1|68801.1|68828.6|68813.6|68833.3|68818.3|68812.1|68795.1|726
1587060000000|2020-04-16 18:00:00|68828.7|68813.7|68817.4|68797.4|68836.6|68818.8|68813.5|68795.9|716
1587060300000|2020-04-16 18:05:00|68817.6|68797.6|68785.9|68765.9|68830.9|68813.1|68777.7|68757.7|760
1587060600000|2020-04-16 18:10:00|68785.6|68765.6|68786.5|68766.5|68793.4|68775.4|68764.2|68744.2|801
1587060900000|2020-04-16 18:15:00|68785.3|68765.3|68808.9|68793.9|68811.1|68793.9|68783.2|68765.3|693
1587061200000|2020-04-16 18:20:00|68808.6|68793.6|68804|68784|68814.5|68797.2|68794.8|68774.8|706
1587061500000|2020-04-16 18:25:00|68804.3|68784.3|68816.8|68796.8|68816.8|68798.9|68799.5|68781.8|690
1587061800000|2020-04-16 18:30:00|68816.1|68796.1|68814.3|68794.3|68829.7|68809.7|68800.4|68782.3|671
1587062100000|2020-04-16 18:35:00|68814.8|68794.8|68785.9|68765.9|68814.8|68797.2|68779.1|68760.4|724
1587062400000|2020-04-16 18:40:00|68785.6|68765.6|68791.7|68771.7|68804.3|68786.5|68781.3|68764.3|697
1587062700000|2020-04-16 18:45:00|68795.5|68775.5|68799.3|68779.3|68804.4|68785.7|68787.2|68769.4|613
1587063000000|2020-04-16 18:50:00|68798.8|68778.8|68792|68772|68810.3|68790.3|68788.4|68770.4|677
1587063300000|2020-04-16 18:55:00|68791.1|68771.1|68806|68786|68808.8|68788.8|68785.1|68767.6|766
1587063600000|2020-04-16 19:00:00|68805.6|68785.6|68808|68788|68811.1|68791.1|68797.7|68777.7|671
1587063900000|2020-04-16 19:05:00|68807.7|68787.7|68836|68816|68836.9|68816.9|68804.1|68784.1|650
1587064200000|2020-04-16 19:10:00|68836.1|68816.1|68817.1|68797.1|68836.5|68816.5|68804.8|68786|675
1587064500000|2020-04-16 19:15:00|68817.2|68797.2|68823.6|68803.6|68832|68812|68815.5|68795.5|623
1587064800000|2020-04-16 19:20:00|68823.5|68803.5|68804.4|68784.4|68827.2|68807.2|68800.2|68780.2|688
1587065100000|2020-04-16 19:25:00|68804.5|68784.5|68802.6|68782.6|68815.5|68795.5|68791.7|68773.1|699
1587065400000|2020-04-16 19:30:00|68801.9|68781.9|68831.8|68811.8|68833.4|68813.4|68800.7|68780.7|721
1587065700000|2020-04-16 19:35:00|68831.9|68811.9|68810.8|68790.8|68831.9|68811.9|68802.6|68782.6|747
1587066000000|2020-04-16 19:40:00|68810.6|68790.6|68819.9|68799.9|68821.6|68801.6|68802.7|68782.7|652
1587066300000|2020-04-16 19:45:00|68820|68800|68830.8|68810.8|68831.9|68811.9|68816.2|68796.2|599
1587066600000|2020-04-16 19:50:00|68830.6|68810.6|68800.5|68780.5|68830.6|68810.6|68798.8|68778.8|764
1587066900000|2020-04-16 19:55:00|68800.4|68780.4|68799.8|68779.8|68804.9|68784.9|68777.6|68757.6|831
1587067200000|2020-04-16 20:00:00|68802.6|68782.6|68816.8|68796.8|68818.2|68798.2|68795.5|68775.5|779
1587067500000|2020-04-16 20:05:00|68816.7|68796.7|68827.8|68807.8|68832.4|68812.4|68812.8|68792.8|499
1587067800000|2020-04-16 20:10:00|68827.7|68807.7|68853.7|68833.7|68853.7|68833.7|68825|68806.7|397
1587068100000|2020-04-16 20:15:00|68853.1|68833.1|68853.2|68833.2|68859|68839|68850.8|68830.8|355
1587068400000|2020-04-16 20:20:00|68853.8|68833.8|68851.3|68831.3|68856.4|68836.4|68851.3|68831.3|301
1587068700000|2020-04-16 20:25:00|68851.5|68831.5|68874.7|68854.7|68876.7|68858.7|68851.5|68831.5|484
1587069000000|2020-04-16 20:30:00|68874.5|68854.5|68894.5|68874.5|68897.2|68877.2|68871.5|68851.5|445
1587069300000|2020-04-16 20:35:00|68893.8|68873.8|68897.9|68877.9|68900.3|68880.3|68892.8|68872.8|437
1587069600000|2020-04-16 20:40:00|68898.2|68878.2|68899.8|68879.8|68903.8|68883.8|68885|68865|462
1587069900000|2020-04-16 20:45:00|68900.1|68880.1|68863.5|68843.5|68900.1|68880.1|68859.3|68835.7|553
1587070200000|2020-04-16 20:50:00|68863.6|68843.6|68844.7|68824.7|68867.2|68847.2|68842.8|68819.2|608
1587070500000|2020-04-16 20:55:00|68846.1|68826.1|68844.2|68817.3|68849.3|68828|68838.3|68800.5|634
1587070800000|2020-04-16 21:00:00|68847.9|68813.4|68886.3|68830.5|68893|68834.4|68847.9|68796.6|88
1587071100000|2020-04-16 21:05:00|68894.7|68834.1|68901.9|68834.5|68904.9|68846.4|68870|68815.4|216
1587071400000|2020-04-16 21:10:00|68901.3|68833.1|68860.8|68806.9|68901.3|68839.3|68850.9|68803.8|302
1587071700000|2020-04-16 21:15:00|68859.9|68808.2|68855.4|68817|68870.6|68833.9|68850.9|68792.6|376
1587072000000|2020-04-16 21:20:00|68854.6|68831.4|68854.2|68803.1|68871.5|68833.2|68833|68784.9|326
1587072300000|2020-04-16 21:25:00|68854.9|68797.6|68836.5|68795.5|68867.3|68811.4|68834.9|68782.1|435
1587072600000|2020-04-16 21:30:00|68842.4|68796.2|68807.1|68751.2|68842.4|68803.3|68802|68739|740
1587072900000|2020-04-16 21:35:00|68806.8|68751|68777.2|68736.8|68806.9|68760.2|68767.1|68723.2|547
1587073200000|2020-04-16 21:40:00|68776.4|68734.9|68776|68732.1|68827.3|68766.8|68770.8|68715.6|581
1587073500000|2020-04-16 21:45:00|68772.8|68731.9|68773.3|68704.3|68779.2|68737.6|68711.5|68676.8|603
1587073800000|2020-04-16 21:50:00|68764.4|68695.4|68697.8|68652.1|68792|68725.6|68697.8|68652.1|698
1587074100000|2020-04-16 21:55:00|68695.3|68657.8|68725.9|68658.5|68731.2|68673.4|68687|68646.3|705
1587074400000|2020-04-16 22:00:00|68724.7|68659.3|68747.8|68714.2|68765.7|68726.1|68720.2|68658.7|747
1587074700000|2020-04-16 22:05:00|68745.9|68713|68756.3|68727.5|68764|68731.7|68743.6|68711.5|540
1587075000000|2020-04-16 22:10:00|68755|68728.6|68759.1|68734.5|68762.1|68735.1|68744.9|68718.1|449
1587075300000|2020-04-16 22:15:00|68760.9|68735.6|68757.7|68732.4|68772.5|68742.1|68750.1|68724|524
1587075600000|2020-04-16 22:20:00|68757.5|68733|68741.9|68720.1|68758.1|68733.7|68718|68695.2|633
1587075900000|2020-04-16 22:25:00|68743.2|68719.5|68750.3|68725.2|68757.2|68733.8|68736|68711.1|545
1587076200000|2020-04-16 22:30:00|68751.4|68727|68735.5|68713.3|68751.5|68730.5|68730.2|68702.8|429
1587076500000|2020-04-16 22:35:00|68735.2|68713.5|68735.6|68704|68746|68726|68728.5|68702.6|435
1587076800000|2020-04-16 22:40:00|68733.3|68711.2|68735.7|68709.4|68745.7|68722.6|68721.4|68697.9|415
1587077100000|2020-04-16 22:45:00|68735.5|68709.3|68731|68705.2|68745|68723.3|68722.8|68699.3|447
1587077400000|2020-04-16 22:50:00|68730.6|68707.6|68722.8|68701.2|68735.7|68711.9|68712.8|68688.6|479
1587077700000|2020-04-16 22:55:00|68722.1|68701.1|68705.1|68682.3|68726|68703.3|68697.9|68675.3|589
1587078000000|2020-04-16 23:00:00|68705|68685|68709.3|68689.3|68726.6|68704.6|68698.1|68673.6|652
1587078300000|2020-04-16 23:05:00|68709.9|68689.9|68715.4|68692|68721.2|68701.2|68706.1|68683.1|407
1587078600000|2020-04-16 23:10:00|68715.3|68691.9|68706.8|68686.8|68720.7|68697.9|68703.9|68682.1|369
1587078900000|2020-04-16 23:15:00|68707.1|68687.1|68684|68664|68718.2|68697.3|68683.4|68663.4|522
1587079200000|2020-04-16 23:20:00|68684.2|68664.2|68682.9|68662.9|68719.5|68699.5|68673.9|68653.9|644
1587079500000|2020-04-16 23:25:00|68682.8|68662.8|68710.1|68690.1|68714.4|68694.2|68682.5|68662.5|522
1587079800000|2020-04-16 23:30:00|68709.7|68689.7|68669.4|68649.4|68709.7|68689.7|68662|68640.7|695
1587080100000|2020-04-16 23:35:00|68669.5|68649.5|68686.2|68666.2|68691.4|68671.4|68665.1|68644.7|578
1587080400000|2020-04-16 23:40:00|68686.5|68666.5|68678.6|68658.6|68694|68674|68674.4|68654.4|471
1587080700000|2020-04-16 23:45:00|68678.5|68658.5|68704.5|68684.5|68715.9|68695.9|68674.6|68654.6|651
1587081000000|2020-04-16 23:50:00|68704.4|68684.4|68706|68686|68711.9|68691.9|68698|68678|642
1587081300000|2020-04-16 23:55:00|68707.5|68687.5|68716.9|68696.9|68728|68708|68705.4|68683.9|517
1587081600000|2020-04-17 00:00:00|68717.6|68697.6|68734.7|68714.7|68743|68723|68708.5|68688.5|723
1587081900000|2020-04-17 00:05:00|68734.8|68714.8|68733.3|68713.3|68738.3|68718.3|68716.7|68696.7|671
1587082200000|2020-04-17 00:10:00|68733.4|68713.4|68732.7|68712.7|68745.9|68725.9|68723.3|68703.3|573
1587082500000|2020-04-17 00:15:00|68732.5|68712.5|68718|68698|68743.6|68723.6|68714.1|68694.1|587
1587082800000|2020-04-17 00:20:00|68718.1|68698.1|68735.1|68715.1|68735.4|68715.4|68713.1|68693.1|535
1587083100000|2020-04-17 00:25:00|68734.9|68714.9|68721.3|68701.3|68735.1|68715.1|68718.7|68698.7|495
1587083400000|2020-04-17 00:30:00|68721.2|68701.2|68675.5|68655.5|68722.4|68702.4|68671.7|68651.7|707
1587083700000|2020-04-17 00:35:00|68675.8|68655.8|68679.7|68659.7|68688.2|68668.2|68663.8|68643.8|589
1587084000000|2020-04-17 00:40:00|68679.8|68659.8|68690.4|68670.4|68690.5|68670.5|68677|68657|509
1587084300000|2020-04-17 00:45:00|68690.6|68670.6|68702.8|68682.8|68707.4|68687.4|68685.5|68665.5|538
1587084600000|2020-04-17 00:50:00|68702.7|68682.7|68686.1|68666.1|68709.7|68689.7|68685.6|68665.6|631
1587084900000|2020-04-17 00:55:00|68685.8|68665.8|68690.7|68670.7|68697.2|68677.2|68669.8|68649.8|607
1587085200000|2020-04-17 01:00:00|68689.2|68669.2|68673.5|68653.5|68697.3|68677.3|68670.1|68650.1|589
1587085500000|2020-04-17 01:05:00|68673.4|68653.4|68662.3|68642.3|68678.1|68659.1|68651.2|68631.2|683
1587085800000|2020-04-17 01:10:00|68663.1|68643.1|68609.3|68589.3|68665.1|68645.1|68601.2|68581.2|750
1587086100000|2020-04-17 01:15:00|68610.4|68590.4|68620.5|68600.5|68636.2|68616.2|68607.5|68587.5|727
1587086400000|2020-04-17 01:20:00|68621.4|68601.4|68631.6|68611.6|68639.4|68619|68609.8|68589.8|639
1587086700000|2020-04-17 01:25:00|68631.7|68611.7|68601.6|68581.6|68631.9|68611.9|68592.5|68572.5|696
1587087000000|2020-04-17 01:30:00|68600.4|68580.4|68602.9|68582.9|68613.1|68591.7|68596.6|68576.6|635
1587087300000|2020-04-17 01:35:00|68602.8|68582.8|68596.2|68576.2|68614.8|68594.8|68595.3|68575.3|548
1587087600000|2020-04-17 01:40:00|68596.1|68576.1|68606.6|68586.6|68617.1|68597.1|68595.7|68575.7|510
1587087900000|2020-04-17 01:45:00|68606.1|68586.1|68592.8|68572.8|68609.5|68589.5|68590.3|68570.3|575
1587088200000|2020-04-17 01:50:00|68592.2|68572.2|68626.8|68606.8|68627.8|68607.8|68590.6|68570.6|605
1587088500000|2020-04-17 01:55:00|68626.6|68606.6|68625.6|68605.6|68640.1|68620.1|68622.7|68602.7|598
1587088800000|2020-04-17 02:00:00|68625.9|68605.9|68667.5|68647.5|68669.4|68649.4|68624.8|68604.8|686
1587089100000|2020-04-17 02:05:00|68667.9|68647.9|68665|68645|68670.2|68650.2|68652.4|68632.4|630
1587089400000|2020-04-17 02:10:00|68664.7|68644.7|68668.8|68648.8|68676.6|68656.6|68659.5|68639.5|496
1587089700000|2020-04-17 02:15:00|68669.1|68649.1|68673.2|68653.2|68676.9|68659.4|68659.8|68639.8|560
1587090000000|2020-04-17 02:20:00|68672.4|68652.4|68661.4|68641.4|68677.4|68658.2|68658.4|68638.4|460
1587090300000|2020-04-17 02:25:00|68661.8|68641.8|68671.9|68651.9|68672.1|68652.1|68647.5|68629.3|488
1587090600000|2020-04-17 02:30:00|68671.8|68651.8|68655.3|68635.3|68680.5|68660.5|68652.7|68632.7|582
1587090900000|2020-04-17 02:35:00|68655.8|68635.8|68614.7|68594.7|68657.8|68637.8|68614|68594|570
1587091200000|2020-04-17 02:40:00|68614.8|68594.8|68621.4|68601.4|68622.8|68602.8|68608.1|68588.1|525
1587091500000|2020-04-17 02:45:00|68621.1|68601.1|68605.6|68585.6|68624.8|68604.8|68602|68582|562
1587091800000|2020-04-17 02:50:00|68605.7|68585.7|68619.7|68599.7|68625.3|68605.3|68605.2|68585.2|518
1587092100000|2020-04-17 02:55:00|68620.7|68600.7|68626.8|68606.8|68630.5|68610.5|68607.1|68588|605
1587092400000|2020-04-17 03:00:00|68627.2|68607.2|68629.8|68609.8|68635.4|68615.4|68619.8|68599.8|467
1587092700000|2020-04-17 03:05:00|68630|68610|68629.6|68609.6|68648.2|68627.8|68628.3|68608.3|485
1587093000000|2020-04-17 03:10:00|68629.4|68609.4|68636.2|68616.2|68636.4|68617.1|68623.6|68603.6|374
1587093300000|2020-04-17 03:15:00|68635.7|68615.7|68643.2|68623.2|68645.1|68626.7|68631.8|68613.1|378
1587093600000|2020-04-17 03:20:00|68643.1|68623.1|68633.2|68610.7|68643.8|68625.9|68625.9|68607.4|435
1587093900000|2020-04-17 03:25:00|68629.5|68609.5|68633.5|68613.5|68638.9|68618.9|68625.4|68606.9|506
1587094200000|2020-04-17 03:30:00|68633.9|68613.9|68641.5|68626.5|68644.8|68628.3|68626.8|68606.8|421
1587094500000|2020-04-17 03:35:00|68644|68624|68646.9|68626.9|68661.4|68643.4|68641.3|68623.2|443
1587094800000|2020-04-17 03:40:00|68647.3|68627.3|68658.2|68643.2|68665.9|68648.1|68645.8|68627.3|449
1587095100000|2020-04-17 03:45:00|68655.9|68640.9|68648|68628|68660.8|68643.6|68645|68627.8|431
1587095400000|2020-04-17 03:50:00|68649.3|68629.3|68659.2|68639.2|68659.3|68641|68645.4|68627.6|380
1587095700000|2020-04-17 03:55:00|68659.9|68639.9|68665.6|68650.6|68668.4|68650.7|68653|68634.9|438
1587096000000|2020-04-17 04:00:00|68665.7|68650.7|68677.6|68662.6|68680.8|68663.6|68665.4|68650.4|430
1587096300000|2020-04-17 04:05:00|68677.7|68662.7|68668.8|68653.8|68684.6|68667.2|68668.5|68651.1|292
1587096600000|2020-04-17 04:10:00|68669|68654|68661.5|68646.5|68672.7|68655.1|68661.1|68643.3|320
1587096900000|2020-04-17 04:15:00|68664.1|68644.1|68653.6|68633.6|68668.9|68649.9|68651.3|68633.6|363
1587097200000|2020-04-17 04:20:00|68653.5|68633.5|68626.2|68606.2|68654|68636.5|68625.9|68605.9|427
1587097500000|2020-04-17 04:25:00|68626.4|68606.4|68625.7|68610.7|68634|68616.9|68617.3|68597.3|406
1587097800000|2020-04-17 04:30:00|68625.8|68610.8|68623.1|68608.1|68627.9|68611|68618.5|68601.5|242
1587098100000|2020-04-17 04:35:00|68623.2|68608.2|68636|68621|68640.7|68623.2|68622.7|68607.7|256
1587098400000|2020-04-17 04:40:00|68635.6|68620.6|68624.6|68609.6|68637.7|68620.8|68616.8|68599.2|405
1587098700000|2020-04-17 04:45:00|68624.7|68609.7|68625|68610|68629.5|68611.9|68622.1|68605.6|330
1587099000000|2020-04-17 04:50:00|68624.5|68609.5|68628.6|68608.6|68628.6|68611.3|68619.5|68602.2|290
1587099300000|2020-04-17 04:55:00|68628.5|68608.5|68639.1|68624.1|68649.1|68631.3|68625.3|68608.5|449
1587099600000|2020-04-17 05:00:00|68638.9|68623.9|68639.1|68619.1|68653.1|68634.3|68633.3|68614|488
1587099900000|2020-04-17 05:05:00|68638.9|68618.9|68640.8|68620.8|68645.4|68627.8|68626.3|68608.9|397
1587100200000|2020-04-17 05:10:00|68640.7|68620.7|68657.4|68637.4|68658.9|68640.1|68637.9|68619.9|354
1587100500000|2020-04-17 05:15:00|68657.6|68637.6|68671.1|68651.1|68674.8|68656.4|68656.6|68636.9|452
1587100800000|2020-04-17 05:20:00|68671|68651|68667.8|68647.8|68676.9|68658.6|68661.2|68643.7|433
1587101100000|2020-04-17 05:25:00|68667.3|68647.3|68670.1|68650.1|68685.5|68665.5|68666.7|68647.3|497
1587101400000|2020-04-17 05:30:00|68669.8|68649.8|68648.1|68633.1|68670.1|68650.1|68642.2|68623.9|464
1587101700000|2020-04-17 05:35:00|68648|68633|68659.7|68639.7|68667.5|68649.6|68647.3|68630.9|433
1587102000000|2020-04-17 05:40:00|68659.4|68639.4|68648.6|68628.6|68659.7|68639.7|68642.3|68624.3|476
1587102300000|2020-04-17 05:45:00|68648.7|68628.7|68643.2|68623.2|68650|68630.3|68629.4|68611.6|457
1587102600000|2020-04-17 05:50:00|68643.1|68623.1|68658.4|68638.4|68659.8|68641.5|68630.8|68614.4|489
1587102900000|2020-04-17 05:55:00|68658.6|68638.6|68670.5|68655.5|68679|68661.4|68655.9|68638.3|511
1587103200000|2020-04-17 06:00:00|68671.2|68656.2|68684|68664|68690|68672.1|68665.2|68647|780
1587103500000|2020-04-17 06:05:00|68683.9|68663.9|68736.9|68721.9|68753.4|68735.5|68680.4|68663|913
1587103800000|2020-04-17 06:10:00|68739.8|68719.8|68743.5|68723.5|68746.9|68729.1|68721.8|68702.4|788
1587104100000|2020-04-17 06:15:00|68744.8|68724.8|68766|68746|68782.5|68762.5|68744.6|68724.8|922
1587104400000|2020-04-17 06:20:00|68767|68747|68771.6|68756.6|68803.4|68785.3|68763.4|68744.5|849
1587104700000|2020-04-17 06:25:00|68772.7|68757.7|68776.8|68756.8|68795.7|68777.4|68771.4|68754|760
1587105000000|2020-04-17 06:30:00|68776.6|68756.6|68790.8|68770.8|68804.8|68787.2|68772.8|68754|784
1587105300000|2020-04-17 06:35:00|68790.7|68770.7|68758.6|68743.6|68793|68775.1|68751.4|68734|805
1587105600000|2020-04-17 06:40:00|68761.1|68741.1|68738.4|68718.4|68761.9|68743.6|68734.7|68716|756
1587105900000|2020-04-17 06:45:00|68738.2|68718.2|68770.2|68750.2|68783.7|68765.1|68737.2|68717.2|781
1587106200000|2020-04-17 06:50:00|68769.4|68749.4|68755.9|68735.9|68782.1|68762.1|68736.7|68718.2|800
1587106500000|2020-04-17 06:55:00|68754.6|68739.6|68751.3|68731.3|68762.3|68745.3|68735.6|68717.7|928
1587106800000|2020-04-17 07:00:00|68751|68731|68768.3|68753.3|68775.8|68756|68716.7|68698.9|947
1587107100000|2020-04-17 07:05:00|68768.1|68753.1|68815.3|68795.3|68816.3|68799.2|68767.7|68752.6|902
1587107400000|2020-04-17 07:10:00|68815.2|68795.2|68868.4|68853.4|68878.6|68860.8|68815.1|68795.1|946
1587107700000|2020-04-17 07:15:00|68869|68854|68849.2|68834.2|68886.5|68869.6|68844.6|68827.6|955
1587108000000|2020-04-17 07:20:00|68850.1|68835.1|68850.2|68835.2|68874.8|68858.5|68844.3|68827.6|891
1587108300000|2020-04-17 07:25:00|68850.3|68835.3|68857.5|68842.5|68877.4|68862.4|68845.5|68830.2|889
1587108600000|2020-04-17 07:30:00|68857.3|68842.3|68874.2|68859.2|68878.1|68862.6|68844.9|68829.7|829
1587108900000|2020-04-17 07:35:00|68874|68859|68912.6|68897.6|68920.1|68900.1|68865|68847.9|918
1587109200000|2020-04-17 07:40:00|68912|68897|68933.4|68918.4|68955|68937.4|68905|68890|994
1587109500000|2020-04-17 07:45:00|68931.3|68916.3|68923.1|68908.1|68963.9|68947.8|68913.9|68897.6|976
1587109800000|2020-04-17 07:50:00|68923.3|68908.3|68913.4|68893.4|68925.4|68908.3|68891.9|68875.9|901
1587110100000|2020-04-17 07:55:00|68913.7|68893.7|68906.2|68891.2|68932.1|68913.5|68868.8|68853.8|992
1587110400000|2020-04-17 08:00:00|68906.1|68891.1|68942.2|68927.2|68943|68928|68903.8|68888|950
1587110700000|2020-04-17 08:05:00|68944.7|68929.7|68920.8|68905.8|68947.8|68932.8|68910.6|68895.6|866
1587111000000|2020-04-17 08:10:00|68920.9|68905.9|68932.1|68917.1|68947.3|68932|68909.6|68894.6|802
1587111300000|2020-04-17 08:15:00|68932.2|68917.2|68929.8|68914.8|68981.7|68965.1|68926.5|68909.6|913
1587111600000|2020-04-17 08:20:00|68929.6|68914.6|68939.4|68924.4|68944.2|68927.5|68911.3|68894.2|844
1587111900000|2020-04-17 08:25:00|68939.5|68924.5|68913|68898|68951.8|68935|68912.9|68897.1|850
1587112200000|2020-04-17 08:30:00|68913.6|68898.6|68901.6|68886.6|68931.3|68916.3|68889.1|68872|850
1587112500000|2020-04-17 08:35:00|68901.8|68886.8|68891.2|68876.2|68910|68895|68882.3|68867.3|882
1587112800000|2020-04-17 08:40:00|68891.6|68876.6|68856.3|68841.3|68899|68884|68856.3|68840.6|818
1587113100000|2020-04-17 08:45:00|68856.7|68841.7|68911.3|68896.3|68921.1|68904.7|68855.6|68840.6|844
1587113400000|2020-04-17 08:50:00|68911|68896|68910.6|68895.6|68921.4|68906.4|68890.3|68874|850
1587113700000|2020-04-17 08:55:00|68910.7|68895.7|68904.5|68884.5|68929.5|68914.5|68890.8|68873.1|864
1587114000000|2020-04-17 09:00:00|68906.2|68886.2|68919.7|68904.7|68923.7|68908.7|68893.4|68876.1|805
1587114300000|2020-04-17 09:05:00|68919.6|68904.6|68959|68944|68963.3|68946.2|68915.3|68897.3|867
1587114600000|2020-04-17 09:10:00|68958.9|68943.9|68928.8|68913.8|68958.9|68943.9|68928.3|68913.3|903
1587114900000|2020-04-17 09:15:00|68928.3|68913.3|68927.3|68912.3|68929.5|68913.5|68907.1|68892|810
1587115200000|2020-04-17 09:20:00|68927|68912|68926.2|68911.2|68930.4|68915.4|68904.2|68889.2|834
1587115500000|2020-04-17 09:25:00|68926.4|68911.4|68942|68927|68959.3|68944.3|68925.9|68910.1|888
1587115800000|2020-04-17 09:30:00|68942.2|68927.2|68972.2|68952.2|68981.1|68963.7|68938|68923|887
1587116100000|2020-04-17 09:35:00|68972.7|68952.7|68946.4|68931.4|68979.1|68964.1|68941.3|68926|875
1587116400000|2020-04-17 09:40:00|68946.2|68931.2|68950.1|68935.1|68952.3|68937.3|68915.6|68899.8|878
1587116700000|2020-04-17 09:45:00|68950|68935|68947.1|68932.1|68970.5|68955.5|68940|68925|832
1587117000000|2020-04-17 09:50:00|68947.8|68932.8|68946.3|68931.3|68964.1|68947.5|68931|68916|858
1587117300000|2020-04-17 09:55:00|68946.1|68931.1|68960.8|68940.8|68988.8|68971.3|68930.5|68912.6|1001
1587117600000|2020-04-17 10:00:00|68961|68941|68990|68975|68994.8|68979.8|68950|68931.9|931
1587117900000|2020-04-17 10:05:00|68990.1|68975.1|68969.8|68954.8|69006|68991|68967.7|68952.7|865
1587118200000|2020-04-17 10:10:00|68969.3|68954.3|68967.9|68952.9|68977.1|68960.3|68938.7|68923.7|841
1587118500000|2020-04-17 10:15:00|68968|68953|68949.8|68934.8|68972.6|68957.6|68936.3|68921.3|853
1587118800000|2020-04-17 10:20:00|68952.2|68932.2|68948.3|68933.3|68963.8|68947.9|68924.6|68905.9|827
1587119100000|2020-04-17 10:25:00|68949.2|68934.2|68934.5|68919.5|68954.5|68937.9|68919.7|68904.7|868
1587119400000|2020-04-17 10:30:00|68934.6|68919.6|68930.7|68915.7|68949.9|68934.6|68927.3|68910|782
1587119700000|2020-04-17 10:35:00|68930.2|68915.2|68906|68891|68943.2|68928.2|68905.9|68889|858
1587120000000|2020-04-17 10:40:00|68905.9|68890.9|68916.4|68901.4|68928.5|68913.5|68902.3|68884.3|809
1587120300000|2020-04-17 10:45:00|68916.9|68901.9|68888.8|68873.8|68919.8|68904.8|68888.2|68873.2|719
1587120600000|2020-04-17 10:50:00|68889.2|68874.2|68890.8|68875.8|68909.5|68894.4|68885.1|68870.1|793
1587120900000|2020-04-17 10:55:00|68891.2|68876.2|68853.5|68838.5|68899.6|68884.6|68849.2|68834.2|925
1587121200000|2020-04-17 11:00:00|68853.4|68838.4|68841.1|68826.1|68864.1|68849.1|68826.2|68811.2|962
1587121500000|2020-04-17 11:05:00|68840.9|68825.9|68810.9|68790.9|68849.4|68832.7|68798.8|68782|881
1587121800000|2020-04-17 11:10:00|68810.8|68790.8|68783.2|68768.2|68820.5|68803.1|68773.5|68756.2|840
1587122100000|2020-04-17 11:15:00|68783.5|68768.5|68809.1|68789.1|68825.3|68808.2|68780.4|68765.4|814
1587122400000|2020-04-17 11:20:00|68809.2|68789.2|68812.5|68792.5|68827.1|68809.7|68797.3|68780.6|798
1587122700000|2020-04-17 11:25:00|68812.3|68792.3|68797.6|68782.6|68814.9|68797.7|68788.2|68771.1|840
1587123000000|2020-04-17 11:30:00|68797.5|68782.5|68843.2|68823.2|68848.9|68833.9|68797.4|68780.3|851
1587123300000|2020-04-17 11:35:00|68843.3|68823.3|68857.6|68837.6|68860.5|68843|68826.2|68809|811
1587123600000|2020-04-17 11:40:00|68856.4|68836.4|68851.7|68836.7|68869.1|68851.2|68837.4|68819.7|790
1587123900000|2020-04-17 11:45:00|68854.4|68834.4|68856.4|68841.4|68867.3|68850.3|68841.6|68824.2|812
1587124200000|2020-04-17 11:50:00|68856.1|68841.1|68824.4|68804.4|68865.5|68847.2|68820.1|68802.8|787
1587124500000|2020-04-17 11:55:00|68823.7|68803.7|68774.3|68759.3|68826.6|68810.3|68761.4|68746.4|938
1587124800000|2020-04-17 12:00:00|68774.1|68759.1|68785.5|68770.5|68794.2|68779|68751.4|68734.3|901
1587125100000|2020-04-17 12:05:00|68785.7|68770.7|68743.6|68723.6|68803.6|68788.6|68741.3|68723.6|892
1587125400000|2020-04-17 12:10:00|68743.1|68723.1|68703.5|68683.5|68754.7|68739.7|68679.8|68659.8|941
1587125700000|2020-04-17 12:15:00|68697.5|68677.5|68629.5|68614.5|68699.5|68682.8|68626.2|68609.4|1051
1587126000000|2020-04-17 12:20:00|68631.6|68616.6|68640.9|68625.9|68675.6|68659.1|68617.3|68602.3|996
1587126300000|2020-04-17 12:25:00|68640.7|68625.7|68635.8|68620.8|68676.9|68659.1|68630.8|68614.4|934
1587126600000|2020-04-17 12:30:00|68636.1|68621.1|68685.7|68665.7|68693.7|68677.3|68636.1|68621.1|914
1587126900000|2020-04-17 12:35:00|68685.9|68665.9|68690.9|68675.9|68710.4|68695.4|68673.6|68657.1|855
1587127200000|2020-04-17 12:40:00|68691.1|68676.1|68676.2|68661.2|68695.4|68679.3|68649.4|68633.9|900
1587127500000|2020-04-17 12:45:00|68676.4|68661.4|68654|68639|68701.9|68686.9|68653.7|68636.6|869
1587127800000|2020-04-17 12:50:00|68653.8|68638.8|68637.3|68622.3|68666.8|68648.8|68629.7|68613.8|931
1587128100000|2020-04-17 12:55:00|68637.9|68622.9|68674.3|68654.3|68678.4|68661.4|68630.2|68611.3|925
1587128400000|2020-04-17 13:00:00|68671.3|68656.3|68652.7|68637.7|68688|68673|68652.6|68637.6|889
1587128700000|2020-04-17 13:05:00|68652.2|68637.2|68696.7|68676.7|68697.5|68677.5|68639.5|68624.5|897
1587129000000|2020-04-17 13:10:00|68696.5|68676.5|68662.1|68642.1|68696.5|68676.5|68656.9|68636.9|898
1587129300000|2020-04-17 13:15:00|68663.2|68643.2|68662.8|68642.8|68685.1|68666.9|68645.9|68629.1|882
1587129600000|2020-04-17 13:20:00|68662.4|68642.4|68610.6|68595.6|68664.8|68644.8|68610.6|68593.2|886
1587129900000|2020-04-17 13:25:00|68610.7|68595.7|68612.3|68597.3|68617.1|68599.6|68571.8|68554.8|917
1587130200000|2020-04-17 13:30:00|68612.4|68597.4|68633.2|68618.2|68638.6|68621.5|68592.6|68576.4|903
1587130500000|2020-04-17 13:35:00|68633.1|68618.1|68664|68644|68677.3|68659.8|68617.6|68602.6|973
1587130800000|2020-04-17 13:40:00|68664.3|68644.3|68668.9|68653.9|68698.3|68680.1|68654.2|68636.9|917
1587131100000|2020-04-17 13:45:00|68668.5|68653.5|68588.1|68568.1|68670.3|68653.5|68581.4|68561.4|955
1587131400000|2020-04-17 13:50:00|68587.7|68567.7|68556.1|68536.1|68592.6|68573.9|68518.6|68498.6|996
1587131700000|2020-04-17 13:55:00|68556.3|68536.3|68534.2|68514.2|68567.7|68547.7|68522|68502.2|948
1587132000000|2020-04-17 14:00:00|68533.4|68513.4|68568.7|68548.7|68599.8|68579.8|68519.1|68501.7|991
1587132300000|2020-04-17 14:05:00|68568.5|68548.5|68581.8|68561.8|68599.3|68579.3|68558|68538|990
1587132600000|2020-04-17 14:10:00|68581.5|68561.5|68601.1|68581.1|68608.2|68588.2|68569.8|68551.8|966
1587132900000|2020-04-17 14:15:00|68600.3|68580.3|68574.6|68559.6|68609.5|68589.5|68571.3|68551.3|1027
1587133200000|2020-04-17 14:20:00|68574.5|68559.5|68563.4|68543.4|68582.1|68565|68531.9|68516|963
1587133500000|2020-04-17 14:25:00|68564.7|68544.7|68548.1|68528.1|68585.7|68568.3|68541.6|68523.3|950
1587133800000|2020-04-17 14:30:00|68545.6|68530.6|68591.8|68571.8|68609.7|68591.6|68534.7|68516.8|936
1587134100000|2020-04-17 14:35:00|68589.4|68574.4|68590.7|68575.7|68622|68604.6|68579.7|68564.2|886
1587134400000|2020-04-17 14:40:00|68590.8|68575.8|68564.6|68544.6|68598.8|68579.2|68546.9|68529.6|981
1587134700000|2020-04-17 14:45:00|68565.3|68545.3|68599.1|68579.1|68616.3|68596.3|68534.9|68515.4|961
1587135000000|2020-04-17 14:50:00|68599.2|68579.2|68501.9|68481.9|68602.1|68585.1|68493.4|68473.4|979
1587135300000|2020-04-17 14:55:00|68501.1|68481.1|68509.2|68494.2|68549.3|68530|68490|68470|1017
1587135600000|2020-04-17 15:00:00|68511.1|68496.1|68551.8|68536.8|68557.9|68540.7|68503.7|68488.7|978
1587135900000|2020-04-17 15:05:00|68552|68537|68539.2|68524.2|68557.6|68540|68532.9|68516|911
1587136200000|2020-04-17 15:10:00|68538.3|68523.3|68564.6|68549.6|68587.9|68571.6|68533.1|68518.1|880
1587136500000|2020-04-17 15:15:00|68564.5|68549.5|68553.6|68538.6|68597.7|68580.4|68548.1|68533.1|932
1587136800000|2020-04-17 15:20:00|68553.3|68538.3|68568|68553|68572.3|68557.3|68536.6|68521.6|876
1587137100000|2020-04-17 15:25:00|68567.8|68552.8|68572.2|68557.2|68591.6|68575.6|68559.1|68544.1|821
1587137400000|2020-04-17 15:30:00|68571.9|68556.9|68569.1|68554.1|68596.9|68579.6|68564.5|68549|887
1587137700000|2020-04-17 15:35:00|68568.8|68553.8|68575.7|68560.7|68578.3|68563.3|68539.2|68522.3|811
1587138000000|2020-04-17 15:40:00|68575.8|68560.8|68597.4|68582.4|68603.3|68586.1|68563.4|68545.7|853
1587138300000|2020-04-17 15:45:00|68597.5|68582.5|68542.1|68527.1|68608.6|68591.3|68539.2|68523.8|831
1587138600000|2020-04-17 15:50:00|68542.3|68527.3|68552.5|68537.5|68555.8|68540.8|68536.7|68521.7|777
1587138900000|2020-04-17 15:55:00|68552.4|68537.4|68547.1|68532.1|68561.3|68546.3|68539.2|68524.2|811
1587139200000|2020-04-17 16:00:00|68547.2|68532.2|68551.2|68531.2|68557.8|68539.8|68540.8|68522.4|891
1587139500000|2020-04-17 16:05:00|68551.4|68531.4|68558.7|68538.7|68561.8|68544.3|68541.9|68523|693
1587139800000|2020-04-17 16:10:00|68559|68539|68578.9|68558.9|68583.2|68565.1|68558.7|68538.7|780
1587140100000|2020-04-17 16:15:00|68578.5|68558.5|68589.9|68569.9|68597.9|68578.8|68569.8|68551.6|796
1587140400000|2020-04-17 16:20:00|68590|68570|68618.2|68598.2|68618.3|68600.5|68589|68569|750
1587140700000|2020-04-17 16:25:00|68613.5|68598.5|68654.6|68634.6|68663|68645.3|68613.5|68595.6|825
1587141000000|2020-04-17 16:30:00|68652.2|68637.2|68692.6|68677.6|68695.5|68678.5|68647.6|68629.8|892
1587141300000|2020-04-17 16:35:00|68692.4|68677.4|68635.1|68615.1|68698.8|68681|68627.7|68609.2|881
1587141600000|2020-04-17 16:40:00|68634.8|68614.8|68646.3|68626.3|68662.8|68644.9|68631.4|68611.8|837
1587141900000|2020-04-17 16:45:00|68646.2|68626.2|68627.6|68607.6|68672.1|68654.5|68624|68605.8|881
1587142200000|2020-04-17 16:50:00|68627.7|68607.7|68644.8|68624.8|68656.6|68637.3|68622.2|68605|775
1587142500000|2020-04-17 16:55:00|68644.5|68624.5|68649.3|68629.3|68664.8|68647.2|68633.7|68616|779
1587142800000|2020-04-17 17:00:00|68648.6|68628.6|68624.4|68609.4|68650.7|68633.1|68622.2|68605.2|864
1587143100000|2020-04-17 17:05:00|68624.5|68609.5|68625.1|68610.1|68634.3|68617.7|68616.8|68599.8|746
1587143400000|2020-04-17 17:10:00|68625.3|68610.3|68632.3|68617.3|68640.1|68623|68610.2|68592|770
1587143700000|2020-04-17 17:15:00|68632.8|68617.8|68610.6|68595.6|68637|68620|68607.8|68590.4|737
1587144000000|2020-04-17 17:20:00|68612.5|68592.5|68605.6|68585.6|68622|68604.7|68602.3|68584.1|678
1587144300000|2020-04-17 17:25:00|68605.5|68585.5|68587.2|68572.2|68608.6|68591.6|68574.1|68556.4|801
1587144600000|2020-04-17 17:30:00|68586.9|68571.9|68578.6|68563.6|68599.2|68582.9|68575.1|68556.2|743
1587144900000|2020-04-17 17:35:00|68578.7|68563.7|68553.7|68538.7|68586.8|68570.1|68552.5|68537.5|601
1587145200000|2020-04-17 17:40:00|68554.2|68539.2|68579.2|68559.2|68581.4|68564.1|68550.5|68532.5|790
1587145500000|2020-04-17 17:45:00|68579.5|68559.5|68549.2|68534.2|68582.5|68564.7|68547.7|68530.5|682
1587145800000|2020-04-17 17:50:00|68549.1|68534.1|68591.6|68571.6|68591.7|68571.7|68536.1|68519.5|771
1587146100000|2020-04-17 17:55:00|68591.8|68571.8|68591.9|68576.9|68605.2|68587.9|68581.7|68562.4|822
1587146400000|2020-04-17 18:00:00|68592.3|68577.3|68602.1|68587.1|68608.1|68590.4|68583.4|68566.8|784
1587146700000|2020-04-17 18:05:00|68601.9|68586.9|68621.7|68606.7|68624.9|68608.6|68601.9|68584.3|662
1587147000000|2020-04-17 18:10:00|68621.5|68606.5|68649.5|68634.5|68652.4|68636|68608.8|68591.4|772
1587147300000|2020-04-17 18:15:00|68649.3|68634.3|68625.6|68610.6|68656.1|68639.9|68617.9|68598.7|794
1587147600000|2020-04-17 18:20:00|68625.5|68610.5|68626.3|68606.3|68647.8|68630|68625.3|68605.9|712
1587147900000|2020-04-17 18:25:00|68623.6|68608.6|68631.2|68611.2|68644.4|68626.7|68613.2|68596|654
1587148200000|2020-04-17 18:30:00|68631.4|68611.4|68627.4|68607.4|68638.4|68619.5|68619.2|68599.2|690
1587148500000|2020-04-17 18:35:00|68627.3|68607.3|68617.8|68597.8|68627.5|68607.5|68611.2|68591.2|713
1587148800000|2020-04-17 18:40:00|68618.1|68598.1|68647.3|68627.3|68648.3|68630.9|68608.5|68590.7|634
1587149100000|2020-04-17 18:45:00|68647.2|68627.2|68620.8|68600.8|68648.3|68630.2|68612.1|68592.8|629
1587149400000|2020-04-17 18:50:00|68620.5|68600.5|68621|68601|68634.1|68616.7|68610.2|68592.4|702
1587149700000|2020-04-17 18:55:00|68620.6|68600.6|68642.5|68622.5|68648.3|68631|68608.8|68591|818
1587150000000|2020-04-17 19:00:00|68639.7|68624.7|68649.1|68629.1|68658.3|68641.1|68617.9|68600.1|809
1587150300000|2020-04-17 19:05:00|68649.4|68629.4|68658.4|68638.4|68659.4|68639.8|68642.4|68622.4|726
1587150600000|2020-04-17 19:10:00|68658.7|68638.7|68654|68634|68668.8|68648.8|68645.2|68625.2|658
1587150900000|2020-04-17 19:15:00|68654.5|68634.5|68654.1|68634.1|68659.6|68639.6|68652.2|68632.2|604
1587151200000|2020-04-17 19:20:00|68654|68634|68650.7|68630.7|68661.8|68641.8|68646.1|68627.5|620
1587151500000|2020-04-17 19:25:00|68649.3|68629.3|68645.6|68625.6|68653.1|68633.2|68638.9|68621.6|660
1587151800000|2020-04-17 19:30:00|68645.7|68625.7|68637.9|68617.9|68647.7|68627.7|68624.8|68604.8|632
1587152100000|2020-04-17 19:35:00|68634.6|68619.6|68654.7|68634.7|68660.5|68640.5|68634.6|68617|631
1587152400000|2020-04-17 19:40:00|68654.9|68634.9|68623.9|68603.9|68660.9|68642.8|68623.2|68603.2|653
1587152700000|2020-04-17 19:45:00|68623.5|68603.5|68628.3|68608.2|68634.8|68614.8|68620.2|68600.2|820
1587153000000|2020-04-17 19:50:00|68625.7|68605.7|68635.2|68614.5|68645.3|68624.6|68617.2|68596.6|889
1587153300000|2020-04-17 19:55:00|68635|68613.9|68643.6|68623.5|68658.3|68634.4|68631.9|68611.9|991
1587153600000|2020-04-17 20:00:00|68651|68627.9|68664.5|68642.2|68667.9|68646.7|68638.8|68618.8|796
1587153900000|2020-04-17 20:05:00|68663.8|68642.8|68668.9|68643.9|68675.6|68649.8|68660.1|68638.7|699
1587154200000|2020-04-17 20:10:00|68668.3|68644.2|68666.9|68640.7|68679.3|68656.1|68656.2|68633.8|594
1587154500000|2020-04-17 20:15:00|68667.3|68640.9|68635|68615|68670.1|68642.4|68635|68615|519
1587154800000|2020-04-17 20:20:00|68634.5|68614.5|68618.8|68598.8|68636.7|68616.3|68613.3|68593.3|480
1587155100000|2020-04-17 20:25:00|68618.7|68598.7|68623.3|68603.3|68633.7|68613.2|68617.2|68596|437
1587155400000|2020-04-17 20:30:00|68625.3|68605.3|68621.2|68606.2|68633.9|68613.9|68615.8|68597.8|433
1587155700000|2020-04-17 20:35:00|68625.6|68605.6|68602.6|68587.6|68625.6|68605.6|68597.3|68580|450
1587156000000|2020-04-17 20:40:00|68603|68588|68605|68585|68609.4|68589.4|68601|68580.5|303
1587156300000|2020-04-17 20:45:00|68604.3|68584.3|68610|68590|68624.4|68591.6|68599.3|68574|523
1587156600000|2020-04-17 20:50:00|68610.1|68590.1|68608.2|68581.7|68633.3|68596.3|68598.3|68572.6|635
1587156900000|2020-04-17 20:55:00|68607.9|68581.8|68650.5|68581.5|68669.2|68602.3|68595|68564.8|361
1587326400000|2020-04-19 20:00:00|68680.3|68622.2|68667|68589|68680.3|68622.2|68667|68589|2
1587328200000|2020-04-19 20:30:00|68668.7|68584.7|68667.9|68583.9|68669.1|68585.1|68667.9|68583.9|6
1587328500000|2020-04-19 20:35:00|68668.5|68584.5|68667.9|68583.9|68669.1|68585.1|68667.9|68583.9|14
1587328800000|2020-04-19 20:40:00|68668.5|68584.5|68669.1|68585.1|68669.1|68585.1|68668.5|68584.5|12
1587329100000|2020-04-19 20:45:00|68667.1|68589.8|68667.1|68589.8|68667.1|68589.8|68667.1|68589.8|1
1587330000000|2020-04-19 21:00:00|68666.3|68582.3|68668.6|68584.6|68671.6|68587.6|68666.3|68582.3|5
1587330300000|2020-04-19 21:05:00|68662.8|68578.8|68666.9|68582.9|68673|68590.4|68641.8|68562.1|64
1587330600000|2020-04-19 21:10:00|68667.1|68583.1|68651.7|68582.9|68669.3|68592|68647.4|68578.1|63
1587330900000|2020-04-19 21:15:00|68654.5|68582.3|68667.4|68588.1|68684.9|68632.6|68649.8|68582.3|120
1587331200000|2020-04-19 21:20:00|68656.5|68594.4|68658.5|68574.5|68665.9|68625.2|68635.2|68574.5|204
1587331500000|2020-04-19 21:25:00|68634.5|68589.8|68654.1|68581.4|68658.5|68590.3|68634.5|68573.8|229
1587331800000|2020-04-19 21:30:00|68657.2|68577.6|68651.4|68573.7|68657.2|68590.2|68630.6|68568.8|379
1587332100000|2020-04-19 21:35:00|68655.5|68573.8|68631.5|68577.3|68662.5|68604.9|68627.7|68569.2|345
1587332400000|2020-04-19 21:40:00|68630.9|68577.6|68638.8|68597.9|68667.1|68600.4|68630.9|68576.9|160
1587332700000|2020-04-19 21:45:00|68658.8|68590.5|68631.3|68588|68666.6|68600.3|68627.6|68581.7|243
1587333000000|2020-04-19 21:50:00|68631.1|68589.8|68636.8|68599.1|68664.2|68616.5|68626.8|68573.3|379
1587333300000|2020-04-19 21:55:00|68637.4|68598.9|68638.2|68554.2|68649.8|68599.6|68606.1|68534.5|386
1587333600000|2020-04-19 22:00:00|68632.7|68548.7|68648.6|68607.9|68661|68615.1|68626.8|68548.7|549
1587333900000|2020-04-19 22:05:00|68653.7|68603.1|68661.5|68626.4|68662.9|68628.9|68643.4|68603.1|447
1587334200000|2020-04-19 22:10:00|68661.4|68625.8|68665|68625.5|68672.2|68629.2|68651.3|68611.1|454
1587334500000|2020-04-19 22:15:00|68665.6|68628.6|68658.1|68628.1|68675.6|68639.2|68653.7|68609.9|460
1587334800000|2020-04-19 22:20:00|68657.7|68627.7|68653.5|68623.5|68659.4|68628.6|68645|68612.1|215
1587335100000|2020-04-19 22:25:00|68653.6|68623.6|68659.3|68629.3|68668.6|68630.5|68653.2|68618.3|168
1587335400000|2020-04-19 22:30:00|68659.7|68629.7|68669.1|68639.1|68680.8|68646.3|68659|68622.1|359
1587335700000|2020-04-19 22:35:00|68669.2|68639.2|68656.7|68626.7|68672.4|68640.6|68654|68618|366
1587336000000|2020-04-19 22:40:00|68657.1|68627.1|68665.7|68634.7|68673.6|68641.3|68655.2|68618.8|240
1587336300000|2020-04-19 22:45:00|68665|68627.5|68661.2|68631.2|68675.4|68645.4|68659.8|68624.8|278
1587336600000|2020-04-19 22:50:00|68660.1|68630.1|68674.6|68638.4|68676.9|68646.2|68659.1|68625.9|241
1587336900000|2020-04-19 22:55:00|68674.5|68638.9|68657.1|68627.1|68677.8|68643.7|68650.4|68618.4|292
1587337200000|2020-04-19 23:00:00|68656.2|68626.2|68655.2|68625.2|68663.9|68633.9|68646|68616|318
1587337500000|2020-04-19 23:05:00|68655.4|68625.4|68641.6|68621.6|68662.3|68632.8|68637.4|68617.4|292
1587337800000|2020-04-19 23:10:00|68640.9|68620.9|68651.6|68631.6|68655.1|68635.1|68635.5|68615.5|250
1587338100000|2020-04-19 23:15:00|68652.1|68632.1|68653.5|68633.5|68659.9|68638.8|68651|68631|217
1587338400000|2020-04-19 23:20:00|68653.4|68633.4|68642.9|68622.9|68654.7|68634.7|68642.7|68622.7|195
1587338700000|2020-04-19 23:25:00|68642.5|68622.5|68652.3|68632.3|68655.6|68635.6|68642.3|68622.3|185
1587339000000|2020-04-19 23:30:00|68652.6|68632.6|68651.7|68631.7|68655.5|68635.5|68648.8|68628.8|237
1587339300000|2020-04-19 23:35:00|68651.4|68631.4|68646.1|68626.1|68652.1|68632.1|68644.3|68624.3|256
1587339600000|2020-04-19 23:40:00|68645.4|68625.4|68639|68619|68647.1|68627.1|68637.4|68617.4|338
1587339900000|2020-04-19 23:45:00|68639.8|68619.8|68661|68641|68661.5|68641.5|68639.8|68619.8|191
1587340200000|2020-04-19 23:50:00|68660.9|68640.9|68649.1|68629.1|68661.5|68641.4|68644.2|68624.2|254
1587340500000|2020-04-19 23:55:00|68649|68629|68680.2|68660.2|68681.8|68661.8|68645.3|68625.3|323
1587340800000|2020-04-20 00:00:00|68682.1|68662.1|68695.8|68675.8|68695.8|68675.8|68661.5|68641.5|395
1587341100000|2020-04-20 00:05:00|68698.2|68678.2|68699.7|68679.7|68714.1|68692.9|68694|68674|381
1587341400000|2020-04-20 00:10:00|68699.6|68679.6|68710.2|68690.2|68721.1|68701.1|68698|68678|264
1587341700000|2020-04-20 00:15:00|68709.2|68689.2|68703.6|68683.6|68720|68700|68698.6|68678.3|346
1587342000000|2020-04-20 00:20:00|68703.7|68683.7|68701.8|68681.8|68727.1|68707.1|68700.1|68680.1|330
1587342300000|2020-04-20 00:25:00|68702.3|68682.3|68698.1|68678.1|68707.7|68687.7|68697.4|68677.4|218
1587342600000|2020-04-20 00:30:00|68697.3|68677.3|68684.4|68664.4|68699.4|68679.4|68679.9|68659.9|265
1587342900000|2020-04-20 00:35:00|68684.3|68664.3|68654.4|68639.4|68684.4|68664.4|68653.6|68638.6|238
1587343200000|2020-04-20 00:40:00|68653.9|68638.9|68661.2|68646.2|68661.2|68646.2|68653.8|68638.8|222
1587343500000|2020-04-20 00:45:00|68661.5|68646.5|68659.3|68644.3|68670.4|68655.4|68649.8|68634.8|307
1587343800000|2020-04-20 00:50:00|68659.4|68644.4|68642.9|68627.9|68662.2|68647.2|68640.6|68625.6|402
1587344100000|2020-04-20 00:55:00|68642.3|68627.3|68688.5|68673.5|68688.5|68673.5|68638.1|68623.1|445
1587344400000|2020-04-20 01:00:00|68688.1|68673.1|68695.8|68680.8|68700.2|68682.9|68675.8|68657.3|521
1587344700000|2020-04-20 01:05:00|68695.1|68680.1|68691.3|68671.3|68700.6|68683.3|68682.8|68664.1|567
1587345000000|2020-04-20 01:10:00|68691.4|68671.4|68689|68669|68698.7|68677.4|68679.3|68660.8|448
1587345300000|2020-04-20 01:15:00|68688.1|68668.1|68685|68665|68708|68686|68676.1|68656.4|447
1587345600000|2020-04-20 01:20:00|68685.1|68665.1|68679.4|68664.4|68688.1|68670.7|68672.3|68649.3|491
1587345900000|2020-04-20 01:25:00|68678.9|68663.9|68695.1|68680.1|68701.4|68683.1|68676.8|68661.3|290
1587346200000|2020-04-20 01:30:00|68694.8|68679.8|68706.6|68691.6|68708.9|68692|68683|68665.2|296
1587346500000|2020-04-20 01:35:00|68707.2|68692.2|68708|68688|68714.8|68697.6|68702.4|68685.7|315
1587346800000|2020-04-20 01:40:00|68705.8|68690.8|68701.5|68686.5|68709.6|68692.4|68687.5|68669|253
1587347100000|2020-04-20 01:45:00|68701.6|68686.6|68698.6|68678.6|68703.8|68686.6|68693.4|68675.8|237
1587347400000|2020-04-20 01:50:00|68695.9|68680.9|68680.9|68665.9|68702.3|68684.8|68673.6|68657.7|287
1587347700000|2020-04-20 01:55:00|68680.7|68665.7|68673.4|68658.4|68692.5|68675.2|68673.4|68656.5|273
1587348000000|2020-04-20 02:00:00|68672.9|68657.9|68666.2|68651.2|68674.1|68657.9|68659.6|68644.2|217
1587348300000|2020-04-20 02:05:00|68666.4|68651.4|68673.9|68658.9|68677.1|68662.1|68666.1|68649|249
1587348600000|2020-04-20 02:10:00|68671.9|68656.9|68674.4|68659.4|68679.6|68661.5|68665.4|68650.4|313
1587348900000|2020-04-20 02:15:00|68674.3|68659.3|68637|68622|68685.7|68668.1|68635.5|68620.5|267
1587349200000|2020-04-20 02:20:00|68637.9|68622.9|68637|68622|68646.4|68629.7|68634.7|68619.7|332
1587349500000|2020-04-20 02:25:00|68637.3|68622.3|68645.8|68630.8|68649|68632|68625.6|68610.6|380
1587349800000|2020-04-20 02:30:00|68645.9|68630.9|68649.1|68634.1|68656.3|68641.3|68641.4|68626.4|280
1587350100000|2020-04-20 02:35:00|68649.2|68634.2|68674.2|68659.2|68674.5|68659.5|68644.8|68629.2|246
1587350400000|2020-04-20 02:40:00|68673.7|68658.7|68672.5|68657.5|68682.2|68667.2|68667.1|68650.7|274
1587350700000|2020-04-20 02:45:00|68672.4|68657.4|68681|68666|68685.3|68670.3|68669.9|68654.9|374
1587351000000|2020-04-20 02:50:00|68681.4|68666.4|68679.8|68664.8|68689.1|68671|68676.7|68659.6|380
1587351300000|2020-04-20 02:55:00|68679.7|68664.7|68686.5|68671.5|68689.7|68672.4|68678.6|68663.6|391
1587351600000|2020-04-20 03:00:00|68686.4|68671.4|68690.1|68675.1|68692.9|68677.9|68678.6|68663.6|534
1587351900000|2020-04-20 03:05:00|68689.7|68674.7|68689.9|68674.9|68694.9|68679.9|68688|68673|254
1587352200000|2020-04-20 03:10:00|68690|68675|68688.4|68673.4|68697.3|68680.3|68686.5|68671.5|429
1587352500000|2020-04-20 03:15:00|68688.6|68673.6|68673.1|68658.1|68693|68678|68670.4|68655.4|313
1587352800000|2020-04-20 03:20:00|68673.3|68658.3|68667.9|68652.9|68674.6|68659.6|68667.1|68652.1|401
1587353100000|2020-04-20 03:25:00|68668.3|68653.3|68675.6|68660.6|68675.7|68660.7|68666.4|68651.4|341
1587353400000|2020-04-20 03:30:00|68676|68661|68685.4|68670.4|68689|68674|68676|68661|320
1587353700000|2020-04-20 03:35:00|68686|68671|68684.8|68669.8|68687.7|68672.7|68679|68664|360
1587354000000|2020-04-20 03:40:00|68684.9|68669.9|68679.8|68664.8|68684.9|68669.9|68673.4|68658.4|380
1587354300000|2020-04-20 03:45:00|68680.1|68665.1|68700|68685|68703.1|68688.1|68679.8|68664.8|336
1587354600000|2020-04-20 03:50:00|68699.2|68684.2|68700.7|68685.7|68705.2|68690.2|68697.4|68682.4|322
1587354900000|2020-04-20 03:55:00|68700.6|68685.6|68693.5|68678.5|68701.1|68686.1|68690.3|68675.3|317
1587355200000|2020-04-20 04:00:00|68693.6|68678.6|68681.7|68666.7|68693.7|68678.7|68679.7|68664.7|242
1587355500000|2020-04-20 04:05:00|68681.5|68666.5|68647.5|68632.5|68686|68668.6|68641.7|68626.7|467
1587355800000|2020-04-20 04:10:00|68647.4|68632.4|68643.1|68628.1|68662.1|68644.5|68642.9|68625.6|326
1587356100000|2020-04-20 04:15:00|68643|68628|68631|68616|68651.9|68634.4|68630.3|68615.3|452
1587356400000|2020-04-20 04:20:00|68631.5|68616.5|68649.4|68634.4|68651.9|68636.8|68631.1|68616.1|420
1587356700000|2020-04-20 04:25:00|68648.2|68633.2|68634.4|68619.4|68659.3|68644.3|68632.1|68617.1|391
1587357000000|2020-04-20 04:30:00|68634|68619|68632.7|68617.7|68637.3|68621|68625|68610|330
1587357300000|2020-04-20 04:35:00|68632.5|68617.5|68642.5|68627.5|68643.8|68628.8|68630.5|68615.5|411
1587357600000|2020-04-20 04:40:00|68642.7|68627.7|68633.7|68618.7|68643.3|68628.3|68629.4|68614.4|233
1587357900000|2020-04-20 04:45:00|68633.9|68618.9|68627.6|68612.6|68634.1|68619.1|68620.7|68605.7|268
1587358200000|2020-04-20 04:50:00|68627.5|68612.5|68627.9|68612.9|68631.9|68616.9|68623.5|68608.5|328
1587358500000|2020-04-20 04:55:00|68627.6|68612.6|68630|68615|68634.5|68619.5|68622.7|68607.7|349
1587358800000|2020-04-20 05:00:00|68630.1|68615.1|68651.7|68636.7|68651.8|68636.8|68628.8|68613.8|313
1587359100000|2020-04-20 05:05:00|68651.2|68636.2|68643.1|68623.1|68654.4|68637.8|68639.1|68620.2|356
1587359400000|2020-04-20 05:10:00|68640.1|68625.1|68647.1|68627.1|68647.3|68631.7|68633.3|68614.6|291
1587359700000|2020-04-20 05:15:00|68645.7|68630.7|68649.4|68634.4|68661.1|68645.9|68642.6|68627.6|330
1587360000000|2020-04-20 05:20:00|68649.1|68634.1|68659.3|68639.3|68664.9|68646.6|68648.8|68633.8|306
1587360300000|2020-04-20 05:25:00|68658.2|68643.2|68667|68652|68672.7|68657.3|68656.8|68636.8|359
1587360600000|2020-04-20 05:30:00|68666.9|68651.9|68686.6|68671.6|68687.6|68671.6|68665|68650|281
1587360900000|2020-04-20 05:35:00|68686.1|68671.1|68735.4|68720.4|68737.2|68722.2|68684.9|68669.9|465
1587361200000|2020-04-20 05:40:00|68736.2|68721.2|68741.3|68726.3|68742.2|68727.2|68725.4|68707.9|490
1587361500000|2020-04-20 05:45:00|68742.6|68727.6|68719|68704|68743.9|68728.9|68715.6|68696|366
1587361800000|2020-04-20 05:50:00|68718.5|68703.5|68723|68708|68729.8|68713.9|68716.9|68699.6|329
1587362100000|2020-04-20 05:55:00|68722.8|68707.8|68726.3|68711.3|68728|68711.3|68716.3|68698.7|347
1587362400000|2020-04-20 06:00:00|68725.3|68710.3|68774.9|68754.9|68784.2|68767.7|68725.3|68708.6|795
1587362700000|2020-04-20 06:05:00|68772.8|68757.8|68792|68777|68803.9|68788.9|68764.5|68747.9|630
1587363000000|2020-04-20 06:10:00|68792.1|68777.1|68803.7|68788.7|68811.6|68794.6|68788.6|68771|644
1587363300000|2020-04-20 06:15:00|68803.8|68788.8|68791.5|68776.5|68815.6|68800.6|68786.5|68771.5|508
1587363600000|2020-04-20 06:20:00|68792.2|68777.2|68792|68777|68809.2|68794.2|68786.1|68771.1|489
1587363900000|2020-04-20 06:25:00|68792.3|68777.3|68763.2|68748.2|68801.8|68786.8|68758.5|68741.7|772
1587364200000|2020-04-20 06:30:00|68763.5|68748.5|68747.1|68732.1|68783|68768|68739|68721.4|709
1587364500000|2020-04-20 06:35:00|68744.7|68729.7|68742.9|68727.9|68746.7|68731.7|68732.4|68717.4|597
1587364800000|2020-04-20 06:40:00|68743|68728|68729.3|68714.3|68745.2|68730.2|68729.3|68714.3|526
1587365100000|2020-04-20 06:45:00|68730.3|68715.3|68725.4|68710.4|68745.4|68730.4|68723.4|68708.4|410
1587365400000|2020-04-20 06:50:00|68725.6|68710.6|68728.6|68713.6|68746.5|68731.5|68725.5|68710.5|476
1587365700000|2020-04-20 06:55:00|68728|68713|68720|68705|68743.1|68728.1|68711.5|68696.5|564
1587366000000|2020-04-20 07:00:00|68721.1|68706.1|68727|68712|68749.9|68734.9|68719|68703.6|796
1587366300000|2020-04-20 07:05:00|68726.9|68711.9|68679|68664|68727.4|68712.4|68662.6|68647.6|875
1587366600000|2020-04-20 07:10:00|68679.1|68664.1|68678.5|68663.5|68722.9|68707.9|68669.9|68654.9|796
1587366900000|2020-04-20 07:15:00|68677.6|68662.6|68712.2|68697.2|68723.3|68708.3|68674.3|68659.3|694
1587367200000|2020-04-20 07:20:00|68711.8|68696.8|68653.8|68638.8|68722.6|68707.6|68644|68629|805
1587367500000|2020-04-20 07:25:00|68651.8|68636.8|68695.6|68680.6|68699.9|68684.9|68649.1|68634.1|661
1587367800000|2020-04-20 07:30:00|68695.4|68680.4|68676.9|68661.9|68701.5|68685.2|68652.9|68637.9|745
1587368100000|2020-04-20 07:35:00|68677.3|68662.3|68678.2|68663.2|68690.5|68675.5|68665.3|68650.3|775
1587368400000|2020-04-20 07:40:00|68678.3|68663.3|68669.8|68654.8|68686.4|68671.4|68663.1|68648.1|763
1587368700000|2020-04-20 07:45:00|68670.5|68655.5|68679.7|68664.7|68690.1|68675.1|68670.5|68655.5|590
1587369000000|2020-04-20 07:50:00|68677|68662|68671.6|68656.6|68691.2|68676.2|68669.2|68654.2|708
1587369300000|2020-04-20 07:55:00|68671.4|68656.4|68643|68628|68679.6|68664.6|68639.3|68623.1|759
1587369600000|2020-04-20 08:00:00|68645.2|68625.2|68656.7|68641.7|68679.5|68663.5|68639.5|68624.3|901
1587369900000|2020-04-20 08:05:00|68657.4|68642.4|68652.6|68637.6|68670.5|68655.5|68647.8|68632.8|645
1587370200000|2020-04-20 08:10:00|68652.7|68637.7|68669.1|68654.1|68673.6|68658.6|68643.3|68628.3|542
1587370500000|2020-04-20 08:15:00|68668.8|68653.8|68658.4|68643.4|68675|68660|68649.9|68634.9|616
1587370800000|2020-04-20 08:20:00|68657.5|68642.5|68670.2|68655.2|68675.8|68660.8|68657.5|68642.5|577
1587371100000|2020-04-20 08:25:00|68670.1|68655.1|68665.4|68650.4|68697.2|68682.2|68661.9|68646.9|701
1587371400000|2020-04-20 08:30:00|68664.6|68649.6|68669.6|68654.6|68696.3|68681.3|68664.6|68649.6|562
1587371700000|2020-04-20 08:35:00|68669.3|68654.3|68662.2|68647.2|68682.3|68667.3|68657.3|68642.3|456
1587372000000|2020-04-20 08:40:00|68662.8|68647.8|68640.5|68625.5|68667.6|68652.6|68626.2|68611.2|542
1587372300000|2020-04-20 08:45:00|68641.1|68626.1|68586.5|68571.5|68643.5|68628.5|68568.8|68553.8|781
1587372600000|2020-04-20 08:50:00|68587.5|68572.5|68608.5|68593.5|68614|68599|68580.3|68565.3|627
1587372900000|2020-04-20 08:55:00|68604.6|68589.6|68573.9|68558.9|68606.1|68591.1|68573.9|68558.6|624
1587373200000|2020-04-20 09:00:00|68572.1|68557.1|68524.6|68509.6|68579.4|68564.2|68521.4|68506.4|827
1587373500000|2020-04-20 09:05:00|68524.8|68509.8|68517.5|68502.5|68544|68529|68512.4|68497.4|691
1587373800000|2020-04-20 09:10:00|68517.6|68502.6|68498.1|68483.1|68519.7|68502.6|68461.5|68443.9|800
1587374100000|2020-04-20 09:15:00|68499.5|68484.5|68498.5|68483.5|68505.6|68490.6|68482.5|68467.5|701
1587374400000|2020-04-20 09:20:00|68497.1|68482.1|68492.4|68477.4|68498.8|68483.8|68475.1|68460.1|578
1587374700000|2020-04-20 09:25:00|68492.5|68477.5|68497.3|68482.3|68510.2|68495.2|68483.5|68468.5|649
1587375000000|2020-04-20 09:30:00|68495.8|68480.8|68536.8|68521.8|68545|68530|68490.3|68475.3|597
1587375300000|2020-04-20 09:35:00|68536.5|68521.5|68553|68538|68554.5|68539.5|68523|68508|548
1587375600000|2020-04-20 09:40:00|68553.3|68538.3|68540.7|68525.7|68568.7|68553.7|68537.4|68522.4|531
1587375900000|2020-04-20 09:45:00|68540.8|68525.8|68548.4|68533.4|68565.1|68550.1|68538.6|68523.6|518
1587376200000|2020-04-20 09:50:00|68548.3|68533.3|68519.4|68504.4|68558.7|68543.7|68512.8|68497.8|596
1587376500000|2020-04-20 09:55:00|68520|68505|68546.4|68531.4|68553.4|68538.4|68505.7|68490.7|900
1587376800000|2020-04-20 10:00:00|68544|68529|68576.4|68561.4|68581.8|68566.8|68542.8|68527.8|838
1587377100000|2020-04-20 10:05:00|68574.8|68559.8|68606|68591|68627|68612|68571.8|68556.8|711
1587377400000|2020-04-20 10:10:00|68606.1|68591.1|68602.9|68587.9|68619.2|68604.2|68593.3|68578.3|569
1587377700000|2020-04-20 10:15:00|68603|68588|68616.8|68601.8|68619.9|68604.9|68596.6|68579.2|663
1587378000000|2020-04-20 10:20:00|68616.4|68601.4|68641.1|68626.1|68651.7|68636.7|68616.1|68601.1|551
1587378300000|2020-04-20 10:25:00|68640.8|68625.8|68653.3|68638.3|68654.2|68639.2|68633.7|68618.7|732
1587378600000|2020-04-20 10:30:00|68652.8|68637.8|68661.6|68646.6|68666.4|68651.4|68647.1|68632.1|716
1587378900000|2020-04-20 10:35:00|68661.8|68646.8|68675.3|68660.3|68686.7|68671.7|68646.1|68631.1|801
1587379200000|2020-04-20 10:40:00|68674.4|68659.4|68674.5|68659.5|68681.2|68666.2|68665.1|68650.1|704
1587379500000|2020-04-20 10:45:00|68673.6|68658.6|68682.8|68667.8|68688.6|68673.6|68669.5|68654.5|703
1587379800000|2020-04-20 10:50:00|68682.9|68667.9|68661.8|68646.8|68697.8|68682.8|68657.7|68642.7|462
1587380100000|2020-04-20 10:55:00|68661.9|68646.9|68659.9|68644.9|68677|68662|68640.9|68624.9|622
1587380400000|2020-04-20 11:00:00|68658.9|68643.9|68645.3|68630.3|68664.3|68649.3|68640.1|68625.1|593
1587380700000|2020-04-20 11:05:00|68645.5|68630.5|68698|68683|68709.4|68694.4|68643.1|68628.1|640
1587381000000|2020-04-20 11:10:00|68696.9|68681.9|68716.6|68701.6|68738.2|68723.2|68695.1|68680.1|712
1587381300000|2020-04-20 11:15:00|68716.9|68701.9|68717.6|68702.6|68728.1|68713.1|68710|68695|636
1587381600000|2020-04-20 11:20:00|68717.7|68702.7|68706.7|68691.7|68719.1|68704.1|68697.7|68682.7|680
1587381900000|2020-04-20 11:25:00|68707.3|68692.3|68704.2|68689.2|68713.1|68698.1|68695.7|68680.7|584
1587382200000|2020-04-20 11:30:00|68703.9|68688.9|68709.7|68694.7|68711.8|68696.8|68690|68675|701
1587382500000|2020-04-20 11:35:00|68709.6|68694.6|68698.5|68683.5|68715.1|68700.1|68698.5|68683.5|638
1587382800000|2020-04-20 11:40:00|68699|68684|68695.6|68680.6|68709.2|68694.2|68688.7|68673.7|633
1587383100000|2020-04-20 11:45:00|68696.9|68681.9|68704.7|68689.7|68726.6|68711.6|68693.5|68678.5|599
1587383400000|2020-04-20 11:50:00|68702.5|68687.5|68668.2|68653.2|68704.9|68689.9|68657.8|68642.8|699
1587383700000|2020-04-20 11:55:00|68669.4|68654.4|68709.6|68694.6|68709.6|68694.6|68659.7|68644.7|748
1587384000000|2020-04-20 12:00:00|68710.5|68695.5|68734.9|68719.9|68749.6|68734.6|68700.5|68685.5|765
1587384300000|2020-04-20 12:05:00|68735|68720|68717.4|68702.4|68749.7|68734.7|68706.6|68691.6|726
1587384600000|2020-04-20 12:10:00|68717.5|68702.5|68686.4|68671.4|68737.1|68722.1|68686.4|68671.4|642
1587384900000|2020-04-20 12:15:00|68687.8|68672.8|68711.4|68696.4|68723.5|68708.5|68685.9|68670.9|591
1587385200000|2020-04-20 12:20:00|68712.5|68697.5|68718.6|68703.6|68742.4|68727.4|68711.4|68696.4|683
1587385500000|2020-04-20 12:25:00|68717.4|68702.4|68719|68704|68733.7|68718.7|68710.5|68695.5|535
1587385800000|2020-04-20 12:30:00|68718.5|68703.5|68683.5|68668.5|68721.1|68706.1|68683.5|68668.5|752
1587386100000|2020-04-20 12:35:00|68684.8|68669.8|68661|68646|68692|68677|68650.5|68635.5|799
1587386400000|2020-04-20 12:40:00|68660.8|68645.8|68630.2|68610.2|68663.4|68648.4|68627.4|68610.2|724
1587386700000|2020-04-20 12:45:00|68628.5|68613.5|68636.7|68621.7|68639.5|68624.5|68627.4|68612.4|572
1587387000000|2020-04-20 12:50:00|68636.8|68621.8|68641.5|68626.5|68654.3|68639.3|68628.9|68613.9|657
1587387300000|2020-04-20 12:55:00|68643.3|68628.3|68662|68647|68664.8|68649.8|68631.8|68616.8|697
1587387600000|2020-04-20 13:00:00|68662.6|68647.6|68655.2|68640.2|68686.4|68671.4|68649.6|68634.6|618
1587387900000|2020-04-20 13:05:00|68655|68640|68658.8|68643.8|68667.2|68652.2|68647.2|68632.2|561
1587388200000|2020-04-20 13:10:00|68658.7|68643.7|68666.2|68651.2|68667.8|68652.8|68649|68634|468
1587388500000|2020-04-20 13:15:00|68665.9|68650.9|68723.3|68708.3|68726.2|68711.2|68665.9|68650.9|626
1587388800000|2020-04-20 13:20:00|68722.9|68707.9|68727.3|68712.3|68742.8|68727.7|68719|68704|740
1587389100000|2020-04-20 13:25:00|68726.7|68711.7|68656.2|68641.2|68726.9|68711.9|68655.8|68640.8|736
1587389400000|2020-04-20 13:30:00|68656.6|68641.6|68656.1|68641.1|68678.5|68663.5|68647.2|68632.2|836
1587389700000|2020-04-20 13:35:00|68656.2|68641.2|68641.6|68626.6|68675.7|68660.7|68622|68607|860
1587390000000|2020-04-20 13:40:00|68641.4|68626.4|68626.8|68611.8|68644|68629|68610.6|68595.6|794
1587390300000|2020-04-20 13:45:00|68626.6|68611.6|68637.9|68622.9|68650.3|68635.1|68620|68605|857
1587390600000|2020-04-20 13:50:00|68637.3|68622.3|68659.9|68644.9|68659.9|68644.9|68610.8|68595.8|806
1587390900000|2020-04-20 13:55:00|68660|68645|68651|68636|68665.8|68650.8|68632|68617|841
1587391200000|2020-04-20 14:00:00|68651.2|68636.2|68634.3|68619.3|68670.8|68655.8|68630.7|68615.7|829
1587391500000|2020-04-20 14:05:00|68633.6|68618.6|68608|68593|68645.9|68630.9|68578.2|68563.2|901
1587391800000|2020-04-20 14:10:00|68612.8|68597.8|68614.6|68599.6|68620.6|68605.6|68555.5|68540.5|851
1587392100000|2020-04-20 14:15:00|68614.3|68599.3|68606.8|68591.8|68633.3|68618.3|68598.7|68581.2|835
1587392400000|2020-04-20 14:20:00|68608.5|68593.5|68614.5|68599.5|68642.2|68627.2|68601.2|68586.2|808
1587392700000|2020-04-20 14:25:00|68613.8|68598.8|68608.8|68593.8|68625.3|68610.3|68600.2|68585.1|796
1587393000000|2020-04-20 14:30:00|68610.9|68595.9|68626.5|68611.5|68636.7|68621.7|68602.8|68587.8|791
1587393300000|2020-04-20 14:35:00|68626.8|68611.8|68601.8|68586.8|68626.8|68611.8|68588.9|68573.9|782
1587393600000|2020-04-20 14:40:00|68600.1|68585.1|68549.2|68534.2|68601.1|68586.1|68539.2|68524.2|909
1587393900000|2020-04-20 14:45:00|68549|68534|68541.2|68526.2|68555.5|68540.5|68506.5|68491.5|882
1587394200000|2020-04-20 14:50:00|68542.4|68527.4|68557.2|68542.2|68558.7|68543.7|68521.8|68506.8|925
1587394500000|2020-04-20 14:55:00|68557|68542|68549.9|68534.9|68567.2|68551.4|68519.8|68504.8|1028
1587394800000|2020-04-20 15:00:00|68549.7|68534.7|68551.3|68536.3|68570.5|68555.5|68531.6|68516.6|919
1587395100000|2020-04-20 15:05:00|68549.2|68534.2|68545.6|68530.6|68550|68535|68526.1|68511.1|682
1587395400000|2020-04-20 15:10:00|68540.7|68525.7|68581.4|68561.4|68592.8|68575.4|68535.9|68520.9|827
1587395700000|2020-04-20 15:15:00|68577.5|68562.5|68591.8|68571.8|68592.4|68572.4|68567.4|68547.4|815
1587396000000|2020-04-20 15:20:00|68590.2|68570.2|68574.9|68559.9|68591|68571|68569.1|68549.6|783
1587396300000|2020-04-20 15:25:00|68576.3|68556.3|68602.5|68582.5|68602.9|68582.9|68574.9|68555.8|773
1587396600000|2020-04-20 15:30:00|68602.2|68582.2|68617.6|68597.6|68625.4|68605.4|68602.2|68582.2|759
1587396900000|2020-04-20 15:35:00|68612.7|68597.7|68598.8|68578.8|68618|68598|68595|68575.8|762
1587397200000|2020-04-20 15:40:00|68599.4|68579.4|68601.9|68581.9|68613.1|68593.5|68592.7|68575|717
1587397500000|2020-04-20 15:45:00|68601.6|68581.6|68574.8|68554.8|68601.6|68581.6|68565.9|68548.6|710
1587397800000|2020-04-20 15:50:00|68574.3|68554.3|68573.2|68553.2|68590.6|68570.6|68568.1|68548.1|668
1587398100000|2020-04-20 15:55:00|68572.2|68552.2|68603.2|68583.2|68603.4|68583.4|68565.6|68547.5|761
1587398400000|2020-04-20 16:00:00|68602.8|68582.8|68587.9|68567.9|68618.1|68601.1|68584.1|68564.1|817
1587398700000|2020-04-20 16:05:00|68587.8|68567.8|68573.3|68553.3|68600.3|68583.2|68567.7|68548.5|687
1587399000000|2020-04-20 16:10:00|68573.2|68553.2|68537.1|68517.1|68577.9|68558.1|68533.7|68513.7|779
1587399300000|2020-04-20 16:15:00|68536.6|68516.6|68569.7|68549.7|68572.6|68552.6|68536.3|68516.3|718
1587399600000|2020-04-20 16:20:00|68568.3|68548.3|68574.3|68554.3|68574.3|68555|68554.3|68536.3|754
1587399900000|2020-04-20 16:25:00|68572.6|68552.6|68594.5|68574.5|68598.7|68578.7|68571.2|68552.6|644
1587400200000|2020-04-20 16:30:00|68594.1|68574.1|68575.1|68555.1|68602.5|68582.5|68574|68554|722
1587400500000|2020-04-20 16:35:00|68575.8|68555.8|68595.9|68575.9|68602.3|68582.3|68573.8|68553.8|754
1587400800000|2020-04-20 16:40:00|68596.3|68576.3|68612.1|68592.1|68618.4|68598.4|68590.2|68570.2|668
1587401100000|2020-04-20 16:45:00|68612.2|68592.2|68600.2|68580.2|68624.8|68604.8|68595.4|68575.4|723
1587401400000|2020-04-20 16:50:00|68600.6|68580.6|68613.5|68593.5|68616.5|68596.5|68600.3|68580.3|638
1587401700000|2020-04-20 16:55:00|68612.1|68592.1|68626|68606|68628|68608|68607.9|68587.9|793
1587402000000|2020-04-20 17:00:00|68624.4|68604.4|68608|68593|68631.1|68614.3|68604.8|68587.9|722
1587402300000|2020-04-20 17:05:00|68607.1|68592.1|68643.2|68623.2|68643.4|68623.8|68606.2|68591.2|736
1587402600000|2020-04-20 17:10:00|68643.3|68623.3|68668.1|68648.1|68670.4|68652.2|68641.3|68623|713
1587402900000|2020-04-20 17:15:00|68668.2|68648.2|68674|68654|68675.6|68657.4|68652.6|68635|705
1587403200000|2020-04-20 17:20:00|68670.5|68650.5|68644.7|68629.7|68674.7|68657.7|68644|68625.1|657
1587403500000|2020-04-20 17:25:00|68647|68627|68652.8|68632.8|68660.2|68642.4|68643.9|68625.8|640
1587403800000|2020-04-20 17:30:00|68651.2|68631.2|68651.9|68631.9|68666.4|68646.4|68647.7|68629.7|569
1587404100000|2020-04-20 17:35:00|68649.4|68634.4|68661.2|68641.2|68665|68645|68642.7|68624.2|621
1587404400000|2020-04-20 17:40:00|68661|68641|68654.5|68634.5|68661.1|68643.4|68639.4|68620.8|565
1587404700000|2020-04-20 17:45:00|68654.1|68634.1|68638.2|68618.2|68655|68636.5|68632.9|68614.9|539
1587405000000|2020-04-20 17:50:00|68634.6|68619.6|68647|68627|68648.7|68630.7|68630.1|68611.2|557
1587405300000|2020-04-20 17:55:00|68645.7|68625.7|68637.6|68617.6|68656.4|68639.3|68634.2|68614.2|724
1587405600000|2020-04-20 18:00:00|68637.8|68617.8|68635.8|68615.8|68641.8|68624|68619.9|68601.1|715
1587405900000|2020-04-20 18:05:00|68633.2|68613.2|68651.2|68636.2|68656.8|68639|68623|68604.8|606
1587406200000|2020-04-20 18:10:00|68655.7|68635.7|68661.9|68641.9|68662.6|68647.6|68646.9|68629.4|544
1587406500000|2020-04-20 18:15:00|68661.8|68641.8|68675.4|68660.4|68688.1|68668.1|68659.7|68641.8|765
1587406800000|2020-04-20 18:20:00|68675.6|68660.6|68685.6|68665.6|68696.6|68680|68668.1|68650.2|697
1587407100000|2020-04-20 18:25:00|68685.8|68665.8|68684.2|68664.2|68696|68676|68677.4|68657.4|800
1587407400000|2020-04-20 18:30:00|68684.8|68664.8|68651.8|68631.8|68684.8|68664.8|68648.1|68628.1|813
1587407700000|2020-04-20 18:35:00|68652|68632|68648.2|68628.2|68660.7|68642.7|68643.1|68625.6|722
1587408000000|2020-04-20 18:40:00|68648.1|68628.1|68675.3|68655.3|68677.3|68659.6|68642.8|68624.8|733
1587408300000|2020-04-20 18:45:00|68675.5|68655.5|68649.8|68634.8|68678|68661.3|68642.5|68624.5|713
1587408600000|2020-04-20 18:50:00|68649.9|68634.9|68663|68643|68674.5|68656.3|68649.9|68632.1|685
1587408900000|2020-04-20 18:55:00|68663.1|68643.1|68664.8|68649.8|68670.8|68653.4|68653.5|68636.2|782
1587409200000|2020-04-20 19:00:00|68664.3|68649.3|68632.3|68612.3|68669|68651.1|68631.7|68611.8|737
1587409500000|2020-04-20 19:05:00|68632.5|68612.5|68641.9|68626.9|68655.1|68638|68629.3|68612.2|636
1587409800000|2020-04-20 19:10:00|68644.4|68624.4|68644.4|68624.4|68651.1|68633.6|68632.7|68616.9|711
1587410100000|2020-04-20 19:15:00|68643.8|68623.8|68636.4|68621.4|68655.1|68637.3|68635.3|68617.9|647
1587410400000|2020-04-20 19:20:00|68636.6|68621.6|68648.5|68628.5|68652.2|68634.7|68632.8|68614.5|613
1587410700000|2020-04-20 19:25:00|68648.2|68628.2|68656.5|68641.5|68665.1|68647.9|68645.2|68627.4|658
1587411000000|2020-04-20 19:30:00|68657.2|68642.2|68664.1|68649.1|68679.1|68662.6|68652.1|68637.1|636
1587411300000|2020-04-20 19:35:00|68664.8|68649.8|68671|68651|68676.8|68658.6|68651.2|68634.4|663
1587411600000|2020-04-20 19:40:00|68671.2|68651.2|68684.1|68669.1|68689.9|68672.3|68665.3|68647.3|639
1587411900000|2020-04-20 19:45:00|68684.3|68669.3|68685.9|68670.9|68690.5|68673.9|68673.2|68657.1|634
1587412200000|2020-04-20 19:50:00|68685.3|68670.3|68678.6|68658.6|68692.2|68675.5|68666.9|68649.5|712
1587412500000|2020-04-20 19:55:00|68676|68661|68694.7|68674.7|68695.2|68677.9|68663.7|68645.7|814
1587412800000|2020-04-20 20:00:00|68696|68676|68694.9|68674.9|68704.7|68687.4|68689.3|68670|604
1587413100000|2020-04-20 20:05:00|68694.8|68674.8|68689.7|68669.7|68704.8|68684.8|68688|68668|545
1587413400000|2020-04-20 20:10:00|68690.6|68670.6|68680.8|68660.8|68690.6|68670.6|68675.8|68655.8|398
1587413700000|2020-04-20 20:15:00|68681.1|68661.1|68672.1|68652.1|68681.1|68661.1|68666.8|68646.8|304
1587414000000|2020-04-20 20:20:00|68671.9|68651.9|68666.2|68646.2|68672.5|68654.8|68664.9|68644.9|208
1587414300000|2020-04-20 20:25:00|68666.3|68646.3|68664.8|68644.8|68668.2|68648.2|68655.2|68635.2|397
1587414600000|2020-04-20 20:30:00|68665|68645|68666.1|68646.1|68674.4|68654.4|68662.4|68642.4|462
1587414900000|2020-04-20 20:35:00|68665.8|68645.8|68671.1|68651.1|68674.1|68654.1|68664.3|68644.3|310
1587415200000|2020-04-20 20:40:00|68671.3|68651.3|68648.8|68628.8|68672.3|68654.7|68642.7|68622.7|454
1587415500000|2020-04-20 20:45:00|68649|68629|68657.1|68637.1|68658.1|68638.1|68643.4|68624.8|399
1587415800000|2020-04-20 20:50:00|68656.5|68636.5|68647.4|68627.4|68660.7|68640.7|68640.2|68620.2|493
1587416100000|2020-04-20 20:55:00|68647.3|68627.3|68670|68629.4|68671.5|68639.6|68647.3|68627.3|533
1587416400000|2020-04-20 21:00:00|68668.7|68631.6|68684.1|68643.3|68685.5|68645.8|68668.7|68624.5|58
1587416700000|2020-04-20 21:05:00|68685.8|68640.7|68681.9|68627.1|68691.3|68648|68672.5|68616.1|173
1587417000000|2020-04-20 21:10:00|68682.2|68627.4|68700.2|68632.7|68710|68641|68674|68620.5|135
1587417300000|2020-04-20 21:15:00|68691.6|68625.3|68692|68623|68720.9|68651.9|68677.6|68621.7|111
1587417600000|2020-04-20 21:20:00|68686.2|68631.2|68678.4|68634.3|68701.1|68637.4|68673|68617.9|170
1587417900000|2020-04-20 21:25:00|68687.8|68628.1|68687.2|68619.6|68694.4|68640.2|68674|68614.7|193
1587418200000|2020-04-20 21:30:00|68687.5|68618.5|68683.8|68643.8|68691.5|68647.1|68669.2|68609.8|347
1587418500000|2020-04-20 21:35:00|68684.7|68642.3|68674.5|68624.4|68688.3|68648.5|68664.3|68604.1|351
1587418800000|2020-04-20 21:40:00|68669.8|68621.4|68677.3|68617.8|68684.3|68627.1|68666.2|68612.3|321
1587419100000|2020-04-20 21:45:00|68676.5|68621.1|68679.7|68612.1|68681|68628.7|68661|68607.8|326
1587419400000|2020-04-20 21:50:00|68673.7|68613.5|68631.9|68585.7|68685.9|68628.8|68624.2|68573.2|853
1587419700000|2020-04-20 21:55:00|68631.2|68585|68632.9|68600|68638|68603.2|68616.4|68581.6|923
1587420000000|2020-04-20 22:00:00|68629.6|68600.9|68641.6|68621.6|68681.8|68631.5|68628.6|68600.8|708
1587420300000|2020-04-20 22:05:00|68642|68622|68639.7|68616.6|68643.4|68622|68635.1|68614|455
1587420600000|2020-04-20 22:10:00|68640.1|68616.8|68639.5|68619.5|68641|68620.3|68635.3|68615.3|396
1587420900000|2020-04-20 22:15:00|68640.1|68620.1|68665|68640.7|68671.5|68644|68640.1|68620.1|415
1587421200000|2020-04-20 22:20:00|68667|68639.8|68670.7|68644.3|68675.9|68651.3|68656.4|68632.9|539
1587421500000|2020-04-20 22:25:00|68670.2|68645.1|68656.2|68631.8|68673.1|68651|68647.6|68627.6|409
1587421800000|2020-04-20 22:30:00|68652.9|68632.9|68652.8|68630.6|68665.2|68642.6|68650.5|68626.5|437
1587422100000|2020-04-20 22:35:00|68651.3|68631.3|68647.9|68627.9|68655.3|68635.2|68641.4|68621.4|461
1587422400000|2020-04-20 22:40:00|68647.7|68627.7|68661.7|68641|68668.4|68648.4|68647.3|68625.3|372
1587422700000|2020-04-20 22:45:00|68661.8|68640.7|68661.1|68641.1|68664.3|68643.9|68655.7|68634.9|253
1587423000000|2020-04-20 22:50:00|68660.9|68640.9|68666.5|68645.6|68666.6|68648.1|68655.5|68634.5|346
1587423300000|2020-04-20 22:55:00|68666.7|68646.7|68657.8|68637.8|68667.4|68647.6|68657.7|68635.2|266
1587423600000|2020-04-20 23:00:00|68664.5|68642.8|68670|68650|68674.5|68654.5|68660.9|68640.9|445
1587423900000|2020-04-20 23:05:00|68671.5|68651.5|68668.2|68648.2|68675.1|68655.1|68665.6|68648.2|380
1587424200000|2020-04-20 23:10:00|68667.9|68647.9|68671.7|68651.7|68674.4|68654.4|68663.8|68643.8|413
1587424500000|2020-04-20 23:15:00|68675.8|68655.8|68674.2|68654.2|68682.8|68662.8|68669.1|68649.1|503
1587424800000|2020-04-20 23:20:00|68674.1|68654.1|68670|68650|68675|68655|68667.4|68649|328
1587425100000|2020-04-20 23:25:00|68670.1|68650.1|68665.1|68645.1|68671.5|68651.5|68664.2|68644.2|232
1587425400000|2020-04-20 23:30:00|68663.1|68648.1|68665.1|68645.1|68668.9|68648.9|68660.4|68644.5|303
1587425700000|2020-04-20 23:35:00|68666|68646|68665.8|68645.8|68675.2|68655.2|68662.8|68643.7|360
1587426000000|2020-04-20 23:40:00|68664.7|68644.7|68663|68643|68668.5|68648.6|68661.9|68641.4|307
1587426300000|2020-04-20 23:45:00|68663.2|68643.2|68655.2|68635.2|68664.3|68644.9|68651.9|68631.9|333
1587426600000|2020-04-20 23:50:00|68655.7|68635.7|68655.3|68635.3|68659.2|68640.2|68649.7|68631.5|367
1587426900000|2020-04-20 23:55:00|68655.2|68635.2|68662.7|68642.7|68664.5|68644.5|68653.5|68633.5|313
1587427200000|2020-04-21 00:00:00|68662.5|68642.5|68685.9|68665.9|68688.4|68668.4|68660.7|68640.7|504
1587427500000|2020-04-21 00:05:00|68686|68666|68677|68657|68690.4|68671.2|68674.6|68654.6|417
1587427800000|2020-04-21 00:10:00|68677.1|68657.1|68690.3|68670.3|68692.3|68672.3|68671.9|68651.9|430
1587428100000|2020-04-21 00:15:00|68689.9|68669.9|68719.4|68699.4|68719.9|68699.9|68689.8|68669.8|706
1587428400000|2020-04-21 00:20:00|68719.5|68699.5|68708.4|68688.4|68725.8|68705.8|68707.6|68687.6|469
1587428700000|2020-04-21 00:25:00|68707.8|68687.8|68724.7|68704.7|68726.8|68706.8|68707.3|68687.3|545
1587429000000|2020-04-21 00:30:00|68724.6|68704.6|68715.4|68695.4|68729.6|68709.6|68713.6|68692.5|487
1587429300000|2020-04-21 00:35:00|68715|68695|68710.5|68690.5|68720.2|68700.2|68710.5|68690.5|390
1587429600000|2020-04-21 00:40:00|68710.8|68690.8|68718|68698|68726.1|68706.1|68710.3|68690.3|513
1587429900000|2020-04-21 00:45:00|68718.1|68698.1|68691.6|68671.6|68721.8|68703.9|68689.2|68670.2|519
1587430200000|2020-04-21 00:50:00|68692.2|68672.2|68708.4|68688.4|68714.2|68696.6|68686.5|68666.5|486
1587430500000|2020-04-21 00:55:00|68707.9|68687.9|68711.7|68691.7|68721.4|68702.8|68707.2|68687.2|561
1587430800000|2020-04-21 01:00:00|68712.5|68692.5|68695.6|68675.6|68712.5|68692.5|68693|68673|569
1587431100000|2020-04-21 01:05:00|68695.7|68675.7|68708.2|68688.2|68709.5|68689.5|68691.3|68671.5|446
1587431400000|2020-04-21 01:10:00|68708.4|68688.4|68722.7|68702.7|68727|68707|68704.3|68686.4|550
1587431700000|2020-04-21 01:15:00|68722.4|68702.4|68701.2|68681.2|68724|68704|68700.4|68680.4|548
1587432000000|2020-04-21 01:20:00|68701.1|68681.1|68698.1|68678.1|68705.4|68685.4|68694.9|68674.9|565
1587432300000|2020-04-21 01:25:00|68698|68678|68695.9|68680.9|68706.2|68686.7|68695.9|68678|357
1587432600000|2020-04-21 01:30:00|68696.3|68681.3|68701.3|68681.3|68711.7|68691.7|68690.4|68672.8|428
1587432900000|2020-04-21 01:35:00|68701.2|68681.2|68717.9|68697.9|68719.8|68701.8|68697.2|68679.2|403
1587433200000|2020-04-21 01:40:00|68717.3|68697.3|68738.4|68718.4|68739.2|68719.2|68716.8|68696.8|561
1587433500000|2020-04-21 01:45:00|68738.6|68718.6|68750.1|68730.1|68754|68734|68730.1|68710.9|695
1587433800000|2020-04-21 01:50:00|68749.4|68729.4|68745.5|68725.5|68750.8|68730.8|68740.6|68720.6|589
1587434100000|2020-04-21 01:55:00|68745.3|68725.3|68776.8|68756.8|68779|68759|68743.4|68723.8|577
1587434400000|2020-04-21 02:00:00|68776.5|68756.5|68777|68757|68781.6|68761.6|68761.2|68741.2|578
1587434700000|2020-04-21 02:05:00|68776.9|68756.9|68789.8|68769.8|68803|68783|68776.8|68756.8|646
1587435000000|2020-04-21 02:10:00|68790|68770|68829.6|68809.6|68839.8|68819.8|68789.9|68769.9|707
1587435300000|2020-04-21 02:15:00|68829.1|68809.1|68867.4|68847.4|68871.2|68851.2|68824|68804|740
1587435600000|2020-04-21 02:20:00|68866.7|68846.7|68904.5|68884.5|68905.9|68885.9|68861|68841|717
1587435900000|2020-04-21 02:25:00|68904.4|68884.4|68881.2|68861.2|68905|68885|68869.2|68849.2|710
1587436200000|2020-04-21 02:30:00|68882.4|68862.4|68894.3|68874.3|68895.3|68875.3|68869.7|68849.7|687
1587436500000|2020-04-21 02:35:00|68895.2|68875.2|68886.2|68866.2|68897.9|68877.9|68880.9|68860.9|650
1587436800000|2020-04-21 02:40:00|68885.4|68865.4|68889|68869|68901.1|68881.1|68875.8|68855.8|656
1587437100000|2020-04-21 02:45:00|68889.1|68869.1|68852.2|68832.2|68889.4|68869.4|68849.5|68829.5|678
1587437400000|2020-04-21 02:50:00|68852.1|68832.1|68874.9|68854.9|68874.9|68854.9|68833.5|68813.5|812
1587437700000|2020-04-21 02:55:00|68875.9|68855.9|68874|68854|68879.2|68861.3|68853.4|68833.4|733
1587438000000|2020-04-21 03:00:00|68874.1|68854.1|68873.2|68853.2|68879.8|68859.8|68863.8|68843.8|570
1587438300000|2020-04-21 03:05:00|68873.5|68853.5|68866.9|68846.9|68879.2|68859.2|68866|68846|485
1587438600000|2020-04-21 03:10:00|68866.6|68846.6|68861.1|68841.1|68870|68850|68847.8|68827.8|505
1587438900000|2020-04-21 03:15:00|68862|68842|68871.3|68851.3|68882.3|68862.3|68861|68841|532
1587439200000|2020-04-21 03:20:00|68871.8|68851.8|68869.4|68849.4|68878.6|68858.9|68864.3|68844.3|547
1587439500000|2020-04-21 03:25:00|68869.2|68849.2|68858.9|68838.9|68873.5|68853.5|68851.8|68831.8|567
1587439800000|2020-04-21 03:30:00|68859.3|68839.3|68851.8|68831.8|68863.3|68843.3|68850.6|68830.6|470
1587440100000|2020-04-21 03:35:00|68851.9|68831.9|68844.2|68824.2|68856.6|68836.6|68836.6|68816.6|435
1587440400000|2020-04-21 03:40:00|68844.3|68824.3|68851.6|68831.6|68860.8|68840|68840|68820|437
1587440700000|2020-04-21 03:45:00|68851.7|68831.7|68835.7|68815.7|68858.2|68838.2|68832.8|68812.8|415
1587441000000|2020-04-21 03:50:00|68835.5|68815.5|68831.8|68811.8|68838.7|68818.7|68825.8|68806|433
1587441300000|2020-04-21 03:55:00|68831.7|68811.7|68830.7|68810.7|68837.8|68819.1|68826|68806|390
1587441600000|2020-04-21 04:00:00|68831|68811|68833.5|68813.5|68837.9|68820.3|68826.7|68807.4|452
1587441900000|2020-04-21 04:05:00|68833.9|68813.9|68845.6|68825.6|68848.5|68829.9|68831.7|68813.5|319
1587442200000|2020-04-21 04:10:00|68845.3|68825.3|68834.2|68814.2|68845.3|68825.3|68828|68808|349
1587442500000|2020-04-21 04:15:00|68833.4|68813.4|68840.1|68820.1|68842.7|68825.2|68828|68808.6|332
1587442800000|2020-04-21 04:20:00|68840.2|68820.2|68826|68806|68841.3|68822.1|68823.7|68803.7|317
1587443100000|2020-04-21 04:25:00|68825.8|68805.8|68846.5|68826.5|68849.4|68829.4|68821.9|68804.1|362
1587443400000|2020-04-21 04:30:00|68846.4|68826.4|68849.1|68829.1|68859.8|68841.6|68846.4|68826.4|416
1587443700000|2020-04-21 04:35:00|68850.3|68830.3|68847.3|68827.3|68851|68831|68833.4|68813.4|369
1587444000000|2020-04-21 04:40:00|68847.2|68827.2|68863.3|68843.3|68863.7|68845.8|68843.7|68823.7|373
1587444300000|2020-04-21 04:45:00|68863.2|68843.2|68860.9|68840.9|68882.4|68862.4|68859.8|68839.8|409
1587444600000|2020-04-21 04:50:00|68860.7|68840.7|68866.8|68846.8|68874|68855.4|68856.9|68836.9|347
1587444900000|2020-04-21 04:55:00|68866.7|68846.7|68861.2|68841.2|68868.7|68850.8|68859.2|68841.2|388
1587445200000|2020-04-21 05:00:00|68861.5|68841.5|68862.5|68842.5|68871.3|68853.4|68861.5|68841.5|393
1587445500000|2020-04-21 05:05:00|68862.6|68842.6|68879.2|68859.2|68890.9|68870.9|68859.9|68842|569
1587445800000|2020-04-21 05:10:00|68879.3|68859.3|68884.3|68864.3|68888|68869.9|68875.1|68855.1|516
1587446100000|2020-04-21 05:15:00|68884.2|68864.2|68853.7|68833.7|68884.5|68864.5|68853.7|68833.7|507
1587446400000|2020-04-21 05:20:00|68854|68834|68853.2|68833.2|68855.6|68838.9|68844.5|68824.5|554
1587446700000|2020-04-21 05:25:00|68853|68833|68867.9|68847.9|68869.8|68851.1|68849.1|68829.1|528
1587447000000|2020-04-21 05:30:00|68867.7|68847.7|68853.1|68833.1|68874.1|68856.5|68850.3|68830.3|505
1587447300000|2020-04-21 05:35:00|68853.4|68833.4|68828.4|68808.4|68853.7|68833.7|68827.9|68807.9|470
1587447600000|2020-04-21 05:40:00|68828.3|68808.3|68831.8|68811.8|68837.5|68817.5|68827.3|68807.3|422
1587447900000|2020-04-21 05:45:00|68832|68812|68832.3|68812.3|68836.5|68816.6|68827.9|68807.9|450
1587448200000|2020-04-21 05:50:00|68832.2|68812.2|68807.6|68787.6|68834.9|68816.9|68806.9|68786.9|484
1587448500000|2020-04-21 05:55:00|68807.4|68787.4|68807.6|68787.6|68813.6|68793.8|68804.3|68784.3|502
1587448800000|2020-04-21 06:00:00|68807.4|68787.4|68786.2|68766.2|68810.1|68790.1|68782.3|68762.3|755
1587449100000|2020-04-21 06:05:00|68786.1|68766.1|68840.6|68820.6|68841|68821|68781.6|68761.6|717
1587449400000|2020-04-21 06:10:00|68840.8|68820.8|68804.9|68789.9|68840.8|68820.8|68798|68780.8|644
1587449700000|2020-04-21 06:15:00|68805|68790|68810.8|68795.8|68830.8|68812.7|68801.2|68783.5|746
1587450000000|2020-04-21 06:20:00|68810.7|68795.7|68780.1|68765.1|68814.7|68797.7|68779.1|68762.4|716
1587450300000|2020-04-21 06:25:00|68780.9|68765.9|68803.9|68788.9|68807.8|68790|68775.9|68760.9|793
1587450600000|2020-04-21 06:30:00|68805.4|68790.4|68796.5|68781.5|68807.6|68790.4|68773.1|68758.1|704
1587450900000|2020-04-21 06:35:00|68796.4|68781.4|68818.8|68803.8|68818.8|68803.8|68786.7|68770|699
1587451200000|2020-04-21 06:40:00|68818.9|68803.9|68818.9|68803.9|68828.4|68813.4|68812.2|68797.2|640
1587451500000|2020-04-21 06:45:00|68819|68804|68822.3|68807.3|68833.5|68818.5|68815.4|68800.4|656
1587451800000|2020-04-21 06:50:00|68822.4|68807.4|68816.3|68801.3|68829.1|68814.1|68794.6|68779.6|791
1587452100000|2020-04-21 06:55:00|68816|68801|68815.1|68800.1|68821.5|68806.5|68798.5|68783.5|740
1587452400000|2020-04-21 07:00:00|68814.6|68799.6|68845.2|68830.2|68849.7|68834.7|68785.4|68770.4|869
1587452700000|2020-04-21 07:05:00|68845.3|68830.3|68820.3|68805.3|68847.8|68831.5|68796.1|68781.1|890
1587453000000|2020-04-21 07:10:00|68820.2|68805.2|68840.1|68825.1|68840.9|68825.9|68817.1|68801.5|712
1587453300000|2020-04-21 07:15:00|68838.8|68823.8|68818.6|68798.6|68842.7|68827.7|68809.6|68792|750
1587453600000|2020-04-21 07:20:00|68818.5|68798.5|68793.9|68773.9|68830.2|68810.2|68784.3|68764.3|770
1587453900000|2020-04-21 07:25:00|68794.3|68774.3|68804.4|68784.4|68814.8|68794.8|68793.9|68773.9|727
1587454200000|2020-04-21 07:30:00|68804.3|68784.3|68819.6|68799.6|68826.3|68806.3|68787.4|68767.4|812
1587454500000|2020-04-21 07:35:00|68819.4|68799.4|68835.7|68820.7|68844|68824|68815.2|68795.2|894
1587454800000|2020-04-21 07:40:00|68838.2|68818.2|68831|68816|68850|68832.9|68821.7|68805.4|742
1587455100000|2020-04-21 07:45:00|68832.2|68817.2|68823.1|68808.1|68846.2|68828.6|68820.7|68805.7|747
1587455400000|2020-04-21 07:50:00|68824.4|68809.4|68847.9|68832.9|68853|68837.5|68808.4|68793.4|782
1587455700000|2020-04-21 07:55:00|68848.1|68833.1|68860|68845|68885.3|68870.3|68827.8|68811.5|893
1587456000000|2020-04-21 08:00:00|68860.7|68845.7|68902.9|68887.9|68926.2|68911.2|68860.7|68845.7|886
1587456300000|2020-04-21 08:05:00|68903.4|68888.4|68907.3|68887.3|68911.4|68895.5|68880.8|68862.8|701
1587456600000|2020-04-21 08:10:00|68907.4|68887.4|68918.8|68898.8|68928.8|68911.7|68897|68879.8|695
1587456900000|2020-04-21 08:15:00|68916.5|68896.5|68904.4|68889.4|68924.5|68909.2|68901.3|68886.3|718
1587457200000|2020-04-21 08:20:00|68904.1|68889.1|68884|68864|68914.2|68898.7|68881.9|68863.9|793
1587457500000|2020-04-21 08:25:00|68884.1|68864.1|68871.9|68856.9|68894|68877.3|68866.9|68849.2|814
1587457800000|2020-04-21 08:30:00|68872|68857|68854.1|68839.1|68879.3|68862.2|68851.3|68833.9|769
1587458100000|2020-04-21 08:35:00|68854.3|68839.3|68867|68852|68867|68852|68845|68829.7|662
1587458400000|2020-04-21 08:40:00|68869.4|68849.4|68845.8|68830.8|68869.4|68852.2|68841.4|68823.8|680
1587458700000|2020-04-21 08:45:00|68848|68828|68778.5|68763.5|68850.9|68834.5|68757.5|68739.2|858
1587459000000|2020-04-21 08:50:00|68778.7|68763.7|68810.7|68790.7|68819.5|68803.9|68776.3|68759|749
1587459300000|2020-04-21 08:55:00|68807.4|68792.4|68821.3|68801.3|68833.6|68816.5|68805.4|68787.5|759
1587459600000|2020-04-21 09:00:00|68821.2|68801.2|68800.5|68780.5|68823.7|68802|68776.6|68757|925
1587459900000|2020-04-21 09:05:00|68800.2|68780.2|68800.2|68780.2|68809.3|68789.3|68784|68765.5|835
1587460200000|2020-04-21 09:10:00|68800|68780|68808|68788|68820.6|68800.6|68792.6|68772.6|1004
1587460500000|2020-04-21 09:15:00|68807.3|68787.3|68820.9|68800.9|68822.1|68802.1|68785.8|68765.8|969
1587460800000|2020-04-21 09:20:00|68820.4|68800.4|68830.8|68810.8|68843.5|68826.6|68809|68790.8|949
1587461100000|2020-04-21 09:25:00|68831.1|68811.1|68796.1|68776.1|68843.2|68827.9|68791.2|68771.2|976
1587461400000|2020-04-21 09:30:00|68796.2|68776.2|68747.1|68727.1|68799|68779|68747.1|68727.1|998
1587461700000|2020-04-21 09:35:00|68747|68727|68779.4|68759.4|68780.4|68763.1|68714.3|68694.3|1012
1587462000000|2020-04-21 09:40:00|68776.5|68761.5|68791.8|68776.8|68798.2|68779.8|68764.8|68745.4|910
1587462300000|2020-04-21 09:45:00|68790.3|68775.3|68783.2|68763.2|68799.2|68784.2|68776.5|68760.2|922
1587462600000|2020-04-21 09:50:00|68783.1|68763.1|68837.7|68817.7|68849.9|68831.8|68781|68761|882
1587462900000|2020-04-21 09:55:00|68839.8|68819.8|68855.9|68840.9|68871.7|68855|68826.5|68809|885
1587463200000|2020-04-21 10:00:00|68856.1|68841.1|68865.7|68845.7|68875.7|68858.8|68845.7|68830.2|891
1587463500000|2020-04-21 10:05:00|68863.5|68848.5|68866|68851|68879.2|68862.2|68852|68835.8|866
1587463800000|2020-04-21 10:10:00|68868.1|68848.1|68856.1|68841.1|68883.1|68868.1|68851.6|68835.1|815
1587464100000|2020-04-21 10:15:00|68856.2|68841.2|68902.2|68882.2|68917.2|68902.2|68850.8|68835.1|909
1587464400000|2020-04-21 10:20:00|68901.1|68886.1|68896.5|68881.5|68905.7|68889.2|68878.7|68861.3|861
1587464700000|2020-04-21 10:25:00|68896.4|68881.4|68870.7|68855.7|68896.4|68881.4|68852|68835.7|716
1587465000000|2020-04-21 10:30:00|68870.8|68855.8|68846.5|68831.5|68874.9|68858.9|68842.2|68824.6|801
1587465300000|2020-04-21 10:35:00|68846.6|68831.6|68835.9|68815.9|68856.8|68840.5|68824.4|68809.4|720
1587465600000|2020-04-21 10:40:00|68836.3|68816.3|68834.4|68819.4|68846|68831|68819.8|68803.5|920
1587465900000|2020-04-21 10:45:00|68834.2|68819.2|68829.9|68809.9|68841.5|68823.6|68819.6|68803.5|822
1587466200000|2020-04-21 10:50:00|68829.7|68809.7|68850.1|68830.1|68853.3|68833.3|68817.2|68800.3|804
1587466500000|2020-04-21 10:55:00|68849.4|68829.4|68859.1|68839.1|68874.3|68854.3|68843.9|68823.9|1013
1587466800000|2020-04-21 11:00:00|68859.5|68839.5|68881.3|68861.3|68890|68870|68849.8|68829.8|1039
1587467100000|2020-04-21 11:05:00|68882.1|68862.1|68882|68862|68887.2|68867.9|68871.3|68851.3|987
1587467400000|2020-04-21 11:10:00|68878|68863|68872.6|68857.6|68904.4|68886.5|68869.9|68852.7|831
1587467700000|2020-04-21 11:15:00|68872.5|68857.5|68875.9|68855.9|68885.6|68867.9|68862.2|68844.9|842
1587468000000|2020-04-21 11:20:00|68875.8|68855.8|68859.5|68839.5|68888.7|68868.7|68857.7|68839.4|915
1587468300000|2020-04-21 11:25:00|68859.3|68839.3|68851|68831|68869.5|68851|68849.6|68830.3|905
1587468600000|2020-04-21 11:30:00|68850.9|68830.9|68855.1|68835.1|68855.1|68837.1|68826.7|68808.9|883
1587468900000|2020-04-21 11:35:00|68854.5|68834.5|68869.7|68849.7|68873.7|68856.8|68845.7|68829.8|763
1587469200000|2020-04-21 11:40:00|68868.4|68848.4|68864.8|68849.8|68885|68867.5|68842.1|68825.3|766
1587469500000|2020-04-21 11:45:00|68863.9|68848.9|68849.2|68829.2|68867.1|68850.1|68842.6|68824.3|819
1587469800000|2020-04-21 11:50:00|68849.9|68829.9|68828.6|68808.6|68851.3|68833.4|68824.1|68804.1|722
1587470100000|2020-04-21 11:55:00|68828.7|68808.7|68855.6|68840.6|68863.6|68845.6|68819.4|68802.9|816
1587470400000|2020-04-21 12:00:00|68859.8|68839.8|68861.5|68846.5|68877.1|68858.4|68839|68822.9|867
1587470700000|2020-04-21 12:05:00|68861.7|68846.7|68843.8|68828.8|68866|68851|68825|68809.1|838
1587471000000|2020-04-21 12:10:00|68843.9|68828.9|68831.4|68816.4|68849.6|68834.6|68820.9|68805.9|782
1587471300000|2020-04-21 12:15:00|68831.3|68816.3|68833|68818|68842.3|68827.3|68822|68806.9|721
1587471600000|2020-04-21 12:20:00|68832.8|68817.8|68817.4|68802.4|68847.2|68830.8|68815|68800|784
1587471900000|2020-04-21 12:25:00|68818|68803|68784.8|68769.8|68822.8|68807.8|68784.8|68769.8|657
1587472200000|2020-04-21 12:30:00|68784.1|68769.1|68803.6|68788.6|68830|68815|68782.9|68767.9|832
1587472500000|2020-04-21 12:35:00|68803.4|68788.4|68849.8|68834.8|68853.8|68838.3|68785|68770|850
1587472800000|2020-04-21 12:40:00|68849.5|68834.5|68863|68848|68878.3|68861.8|68844.9|68829.9|870
1587473100000|2020-04-21 12:45:00|68862.7|68847.7|68847.4|68832.4|68871.5|68855.2|68843.4|68826.3|766
1587473400000|2020-04-21 12:50:00|68847.3|68832.3|68884.1|68869.1|68895.8|68880.8|68843.1|68828|885
1587473700000|2020-04-21 12:55:00|68884.8|68869.8|68877.8|68862.8|68909.4|68891.7|68871.4|68855|896
1587474000000|2020-04-21 13:00:00|68878|68863|68926.6|68911.6|68960.7|68940.7|68875.3|68860|910
1587474300000|2020-04-21 13:05:00|68926.4|68911.4|68920.2|68905.2|68933|68918|68900.2|68885.2|841
1587474600000|2020-04-21 13:10:00|68916.9|68901.9|68876.1|68861.1|68937|68922|68873.7|68856.5|828
1587474900000|2020-04-21 13:15:00|68876.2|68861.2|68855.5|68840.5|68891.4|68876.4|68846.3|68831.3|900
1587475200000|2020-04-21 13:20:00|68855.3|68840.3|68833.2|68818.2|68859.6|68844.6|68831.6|68814.3|828
1587475500000|2020-04-21 13:25:00|68831.8|68816.8|68855.1|68840.1|68861.4|68846.4|68829.7|68814.7|748
1587475800000|2020-04-21 13:30:00|68857.6|68837.6|68840.3|68825.3|68865.8|68850.4|68839.3|68820.5|869
1587476100000|2020-04-21 13:35:00|68840.4|68825.4|68825.1|68805.1|68854.3|68839.2|68808.2|68793.2|929
1587476400000|2020-04-21 13:40:00|68824.8|68804.8|68798|68783|68833.9|68817.7|68789|68774|877
1587476700000|2020-04-21 13:45:00|68797.9|68782.9|68615.4|68595.4|68812.7|68796.6|68589.9|68569.9|1021
1587477000000|2020-04-21 13:50:00|68620.7|68600.7|68628.3|68608.3|68662.6|68642.6|68587.9|68568.8|1083
1587477300000|2020-04-21 13:55:00|68629.8|68609.8|68614.7|68594.7|68646.2|68627.4|68587.4|68567.4|1018
1587477600000|2020-04-21 14:00:00|68611.4|68591.4|68639.8|68619.8|68656.4|68636.4|68600.6|68580.6|1032
1587477900000|2020-04-21 14:05:00|68639.3|68619.3|68645.6|68625.6|68681.1|68661.1|68637.5|68617.5|972
1587478200000|2020-04-21 14:10:00|68645.9|68625.9|68644.4|68624.4|68652.1|68632.1|68613.8|68594.9|956
1587478500000|2020-04-21 14:15:00|68645.6|68625.6|68605.3|68585.3|68649.5|68629.5|68602.5|68582.5|882
1587478800000|2020-04-21 14:20:00|68605.1|68585.1|68566.5|68546.5|68631.9|68611.9|68549.1|68529.1|971
1587479100000|2020-04-21 14:25:00|68566.3|68546.3|68611.6|68591.6|68634.3|68614.3|68554.2|68534.2|983
1587479400000|2020-04-21 14:30:00|68612|68592|68639.5|68619.5|68647.8|68627.8|68610.4|68590.4|967
1587479700000|2020-04-21 14:35:00|68638.9|68618.9|68666.4|68646.4|68669.7|68649.7|68635.6|68615.6|921
1587480000000|2020-04-21 14:40:00|68666.7|68646.7|68773|68753|68782.2|68762.2|68664.2|68644.2|945
1587480300000|2020-04-21 14:45:00|68771.9|68751.9|68738.2|68718.2|68776.6|68756.6|68706.9|68686.9|989
1587480600000|2020-04-21 14:50:00|68739.4|68719.4|68746.1|68726.1|68746.8|68726.8|68712.9|68692.9|943
1587480900000|2020-04-21 14:55:00|68746.3|68726.3|68687.3|68667.3|68754|68734|68657.2|68637.2|1044
1587481200000|2020-04-21 15:00:00|68688|68668|68666.3|68646.3|68690.5|68672.2|68636.5|68616.5|973
1587481500000|2020-04-21 15:05:00|68665.8|68645.8|68647|68627|68673.3|68653.3|68630.1|68610.1|889
1587481800000|2020-04-21 15:10:00|68647.1|68627.1|68657.6|68637.6|68669|68649|68635.5|68615.5|857
1587482100000|2020-04-21 15:15:00|68657.5|68637.5|68614.3|68594.3|68657.6|68637.6|68592.5|68572.5|827
1587482400000|2020-04-21 15:20:00|68615.4|68595.4|68628|68608|68635.6|68615.8|68604.5|68584.5|842
1587482700000|2020-04-21 15:25:00|68627.9|68607.9|68671|68651|68673.6|68656.6|68627.6|68607.9|808
1587483000000|2020-04-21 15:30:00|68666.7|68651.7|68642.6|68622.6|68673.9|68655.6|68631.2|68611.8|790
1587483300000|2020-04-21 15:35:00|68642.7|68622.7|68679.5|68659.5|68686.1|68666.1|68632|68612|784
1587483600000|2020-04-21 15:40:00|68679.9|68659.9|68660.9|68640.9|68685.9|68665.9|68651|68631|824
1587483900000|2020-04-21 15:45:00|68661|68641|68635.4|68615.4|68671.4|68651.4|68625.7|68605.7|774
1587484200000|2020-04-21 15:50:00|68635.2|68615.2|68679.5|68659.5|68679.6|68659.6|68632.6|68612.6|744
1587484500000|2020-04-21 15:55:00|68679.4|68659.4|68707.7|68687.7|68710|68690|68667.6|68650.5|910
1587484800000|2020-04-21 16:00:00|68707.3|68687.3|68692.1|68672.1|68708.8|68688.8|68683.5|68663.5|845
1587485100000|2020-04-21 16:05:00|68691.9|68671.9|68696.3|68676.3|68703.8|68683.8|68687.9|68667.9|811
1587485400000|2020-04-21 16:10:00|68695.7|68675.7|68698|68678|68702.6|68682.6|68659.5|68639.5|817
1587485700000|2020-04-21 16:15:00|68698.1|68678.1|68669.2|68649.2|68699.8|68679.8|68667.7|68647.7|723
1587486000000|2020-04-21 16:20:00|68669.5|68649.5|68689.3|68669.3|68700.1|68681.6|68669|68649|766
1587486300000|2020-04-21 16:25:00|68689.2|68669.2|68740.2|68720.2|68754.3|68734.3|68665.1|68647.1|917
1587486600000|2020-04-21 16:30:00|68740|68720|68722.8|68702.8|68746.7|68726.7|68711.1|68691.1|787
1587486900000|2020-04-21 16:35:00|68722.7|68702.7|68743.4|68723.4|68748.2|68728.2|68716.8|68696.8|726
1587487200000|2020-04-21 16:40:00|68743.5|68723.5|68734.5|68714.5|68744.1|68724.1|68714.9|68694.9|716
1587487500000|2020-04-21 16:45:00|68735|68715|68753.3|68733.3|68763.6|68743.6|68729.7|68709.7|821
1587487800000|2020-04-21 16:50:00|68754.7|68734.7|68753.9|68733.9|68761.4|68741.4|68711.1|68691.1|885
1587488100000|2020-04-21 16:55:00|68753.1|68733.1|68769.8|68749.8|68773.3|68756.6|68747.5|68727.5|853
1587488400000|2020-04-21 17:00:00|68768.4|68753.4|68765.9|68745.9|68789.3|68769.3|68757.3|68739.2|806
1587488700000|2020-04-21 17:05:00|68764.7|68744.7|68757.6|68737.6|68774.7|68754.7|68739.5|68719.5|754
1587489000000|2020-04-21 17:10:00|68757.9|68737.9|68754.2|68734.2|68763.6|68743.6|68741|68721|653
1587489300000|2020-04-21 17:15:00|68753.5|68733.5|68768.3|68748.3|68770.9|68750.9|68749.3|68729.3|634
1587489600000|2020-04-21 17:20:00|68768.4|68748.4|68747.6|68727.6|68776.4|68756.4|68744.9|68724.9|702
1587489900000|2020-04-21 17:25:00|68747.7|68727.7|68768.1|68748.1|68775.3|68755.3|68747|68727|715
1587490200000|2020-04-21 17:30:00|68767.8|68747.8|68757.9|68737.9|68772.4|68752.4|68753.8|68733.8|701
1587490500000|2020-04-21 17:35:00|68758|68738|68752.2|68732.2|68767.5|68747.5|68741.4|68721.4|731
1587490800000|2020-04-21 17:40:00|68752.5|68732.5|68752.5|68732.5|68765.3|68745.3|68749|68729|687
1587491100000|2020-04-21 17:45:00|68752.3|68732.3|68793.3|68773.3|68793.9|68773.9|68748.7|68728.7|723
1587491400000|2020-04-21 17:50:00|68793.4|68773.4|68776.4|68756.4|68793.8|68773.8|68771.1|68751.1|956
1587491700000|2020-04-21 17:55:00|68775.2|68755.2|68772.3|68752.3|68782.9|68762.9|68764.6|68744.6|931
1587492000000|2020-04-21 18:00:00|68772.8|68752.8|68767.8|68747.8|68790.9|68770.9|68765.1|68745.1|859
1587492300000|2020-04-21 18:05:00|68768.3|68748.3|68761.1|68741.1|68771.2|68751.2|68750.1|68730.1|712
1587492600000|2020-04-21 18:10:00|68761.4|68741.4|68748.9|68728.9|68764.9|68744.9|68745.9|68725.9|711
1587492900000|2020-04-21 18:15:00|68749.1|68729.1|68739.5|68719.5|68756.1|68736.1|68734.9|68714.9|713
1587493200000|2020-04-21 18:20:00|68739.2|68719.2|68710.8|68690.8|68740.9|68720.9|68705.7|68685.7|767
1587493500000|2020-04-21 18:25:00|68710.7|68690.7|68711.6|68691.6|68730|68710|68702.8|68682.8|784
1587493800000|2020-04-21 18:30:00|68711.7|68691.7|68727.1|68707.1|68735.2|68715.2|68706.9|68686.9|630
1587494100000|2020-04-21 18:35:00|68727.2|68707.2|68704.1|68684.1|68734.1|68714.1|68696.6|68676.6|746
1587494400000|2020-04-21 18:40:00|68703.9|68683.9|68707|68687|68715.1|68695.1|68696.4|68676.4|554
1587494700000|2020-04-21 18:45:00|68707.2|68687.2|68719.6|68699.6|68727.2|68707.2|68705.5|68685.5|598
1587495000000|2020-04-21 18:50:00|68719.4|68699.4|68733.8|68713.8|68735.4|68715.4|68719.4|68699.4|627
1587495300000|2020-04-21 18:55:00|68733.3|68713.3|68723.3|68703.3|68733.8|68713.8|68712.1|68692.1|850
1587495600000|2020-04-21 19:00:00|68723.5|68703.5|68709.3|68689.3|68737.7|68717.7|68708.9|68688.9|691
1587495900000|2020-04-21 19:05:00|68709.2|68689.2|68724|68704|68729.6|68709.6|68703.4|68683.4|752
1587496200000|2020-04-21 19:10:00|68724.2|68704.2|68718.1|68698.1|68734.3|68714.3|68715.7|68695.7|674
1587496500000|2020-04-21 19:15:00|68717.5|68697.5|68699.9|68679.9|68717.5|68697.5|68699.6|68679.6|592
1587496800000|2020-04-21 19:20:00|68699.6|68679.6|68685.7|68665.7|68701.9|68681.9|68677.5|68657.5|663
1587497100000|2020-04-21 19:25:00|68685.5|68665.5|68684.6|68664.6|68701|68681|68681.4|68661.4|576
1587497400000|2020-04-21 19:30:00|68684.2|68664.2|68654.7|68634.7|68688.6|68668.6|68653.5|68633.5|626
1587497700000|2020-04-21 19:35:00|68654.8|68634.8|68640.6|68620.6|68664|68644|68639.7|68619.7|692
1587498000000|2020-04-21 19:40:00|68639.8|68619.8|68678|68658|68679.4|68659.4|68639.3|68619.3|723
1587498300000|2020-04-21 19:45:00|68678.1|68658.1|68679|68659|68681.7|68661.7|68671.9|68651.9|548
1587498600000|2020-04-21 19:50:00|68679.2|68659.2|68690.8|68670.8|68692.9|68672.9|68673.9|68653.9|613
1587498900000|2020-04-21 19:55:00|68691.3|68671.3|68676.8|68656.8|68691.4|68671.4|68652.1|68632.1|746
1587499200000|2020-04-21 20:00:00|68676.7|68656.7|68672.4|68652.4|68677.6|68657.6|68659|68639|605
1587499500000|2020-04-21 20:05:00|68672.5|68652.5|68675.4|68655.4|68679.3|68659.3|68671.1|68651.1|427
1587499800000|2020-04-21 20:10:00|68675.6|68655.6|68667.5|68647.5|68683|68663|68667.2|68647.2|388
1587500100000|2020-04-21 20:15:00|68669|68649|68676.6|68656.6|68680.4|68660.4|68668.8|68648.8|293
1587500400000|2020-04-21 20:20:00|68676.7|68656.7|68677.9|68657.9|68682.3|68662.3|68675.6|68655.6|283
1587500700000|2020-04-21 20:25:00|68678|68658|68669.2|68649.2|68680.4|68660.4|68662.6|68642.6|444
1587501000000|2020-04-21 20:30:00|68669.7|68649.7|68685.1|68665.1|68686.2|68666.2|68662.8|68642.8|379
1587501300000|2020-04-21 20:35:00|68684.9|68664.9|68687.5|68667.5|68688.6|68668.6|68680.7|68660.7|320
1587501600000|2020-04-21 20:40:00|68686.1|68666.1|68681.3|68661.3|68688.2|68668.2|68677.4|68657.4|367
1587501900000|2020-04-21 20:45:00|68681.2|68661.2|68687.8|68667.8|68688.8|68668.3|68676.7|68656.7|365
1587502200000|2020-04-21 20:50:00|68687.7|68667.7|68691.5|68671.5|68692.2|68672.2|68682.6|68662.6|510
1587502500000|2020-04-21 20:55:00|68691.2|68671.2|68689.2|68653.3|68700.3|68675.2|68683.8|68641.5|513
1587502800000|2020-04-21 21:00:00|68695|68646.3|68700.2|68634.3|68701.2|68646.3|68671.9|68608.1|84
1587503100000|2020-04-21 21:05:00|68700.9|68632.8|68693.9|68624.9|68702.2|68637.1|68683.2|68614.2|147
1587503400000|2020-04-21 21:10:00|68690.2|68621.2|68696.6|68631|68704.5|68635.5|68685.6|68616.6|139
1587503700000|2020-04-21 21:15:00|68689.7|68622.4|68699.1|68659.6|68716.7|68665.7|68684.2|68615.2|522
1587504000000|2020-04-21 21:20:00|68699|68659.5|68692.5|68637.4|68713|68659.5|68685.3|68616.3|279
1587504300000|2020-04-21 21:25:00|68692.6|68623.6|68690.2|68641.5|68702.2|68646.6|68689|68620.8|160
1587504600000|2020-04-21 21:30:00|68692.5|68635.5|68713.9|68644.9|68717.2|68648.2|68688|68627|284
1587504900000|2020-04-21 21:35:00|68712.2|68643.2|68713.7|68644.7|68717.7|68648.7|68704.3|68635.3|213
1587505200000|2020-04-21 21:40:00|68713.8|68644.8|68704.3|68638.8|68719.6|68650.6|68691.8|68626.9|255
1587505500000|2020-04-21 21:45:00|68699.9|68643.9|68681.6|68623.9|68709.3|68653|68672.9|68620.1|280
1587505800000|2020-04-21 21:50:00|68680.7|68623.2|68703.4|68634.4|68713.1|68648|68673.9|68617.2|318
1587506100000|2020-04-21 21:55:00|68703.2|68634.2|68714.7|68645.7|68718.1|68649.1|68703.2|68634.2|313
1587506400000|2020-04-21 22:00:00|68714.5|68645.5|68689|68663.8|68714.5|68669|68682.6|68637.3|604
1587506700000|2020-04-21 22:05:00|68688.7|68663.6|68683.3|68663.2|68689.5|68667.2|68680.3|68657.1|406
1587507000000|2020-04-21 22:10:00|68683.6|68662.7|68690.4|68668.3|68690.4|68669.9|68677.7|68657.7|333
1587507300000|2020-04-21 22:15:00|68688.7|68668.7|68686.3|68666.3|68688.7|68668.7|68684|68664|248
1587507600000|2020-04-21 22:20:00|68686.4|68666.4|68691.8|68671.8|68694.4|68674.4|68686.4|68664.9|212
1587507900000|2020-04-21 22:25:00|68692.3|68672.3|68692.3|68672.3|68693.2|68673.1|68690.3|68670.3|194
1587508200000|2020-04-21 22:30:00|68692.4|68672.4|68696.2|68676.2|68699.7|68679.7|68691|68671|309
1587508500000|2020-04-21 22:35:00|68696.3|68676.3|68692.9|68672.9|68698.2|68678.2|68692.1|68672.1|260
1587508800000|2020-04-21 22:40:00|68692.8|68672.8|68695.7|68675.7|68699.4|68679.4|68685.1|68663.9|346
1587509100000|2020-04-21 22:45:00|68695.4|68675.4|68708.4|68688.4|68708.6|68688.6|68693.7|68673.7|440
1587509400000|2020-04-21 22:50:00|68709.7|68689.7|68714.5|68694.5|68715.8|68695.8|68699.1|68679.1|405
1587509700000|2020-04-21 22:55:00|68714.3|68694.3|68711.4|68691.4|68718.8|68698.8|68711.4|68691.4|344
1587510000000|2020-04-21 23:00:00|68707.7|68687.7|68706.8|68691.8|68709.4|68691.8|68697|68678.3|333
1587510300000|2020-04-21 23:05:00|68709.3|68689.3|68714.3|68699.3|68718.9|68699.7|68709.2|68689.2|263
1587510600000|2020-04-21 23:10:00|68714.4|68699.4|68711.7|68696.7|68718.8|68700.2|68711.5|68692|227
1587510900000|2020-04-21 23:15:00|68711.8|68696.8|68707.1|68687.1|68718.4|68698.4|68705.1|68685.1|269
1587511200000|2020-04-21 23:20:00|68707|68687|68719.1|68699.1|68720.4|68701.6|68706.4|68686.4|303
1587511500000|2020-04-21 23:25:00|68718.8|68698.8|68701.7|68681.7|68719.4|68701.9|68700.3|68680.9|350
1587511800000|2020-04-21 23:30:00|68701.8|68681.8|68703|68683|68705.4|68686.3|68699.9|68681|190
1587512100000|2020-04-21 23:35:00|68704.1|68684.1|68698.7|68678.7|68705.3|68685.4|68696.5|68676.5|231
1587512400000|2020-04-21 23:40:00|68699|68679|68700.9|68680.9|68702|68683.2|68688.1|68669.8|280
1587512700000|2020-04-21 23:45:00|68701.3|68681.3|68690.6|68670.6|68701.7|68681.7|68689.1|68669.1|183
1587513000000|2020-04-21 23:50:00|68690.3|68670.3|68688.8|68673.8|68697.4|68677.4|68685.5|68666.9|219
1587513300000|2020-04-21 23:55:00|68689.4|68674.4|68695.4|68675.4|68702.1|68682.1|68689.4|68670.5|248
1587513600000|2020-04-22 00:00:00|68696.1|68676.1|68688.4|68668.4|68697.2|68679.2|68669.6|68649.6|469
1587513900000|2020-04-22 00:05:00|68688.2|68668.2|68675.6|68655.6|68690.7|68670.7|68668.7|68648.7|504
1587514200000|2020-04-22 00:10:00|68675.4|68655.4|68671.8|68656.8|68679.2|68659.2|68670.5|68650.5|333
1587514500000|2020-04-22 00:15:00|68671.7|68656.7|68687.9|68667.9|68688.3|68669.6|68669.6|68651.8|479
1587514800000|2020-04-22 00:20:00|68688.1|68668.1|68701.6|68686.6|68705.6|68688|68685.8|68665.8|430
1587515100000|2020-04-22 00:25:00|68701.7|68686.7|68731|68716|68736.8|68719.2|68701.5|68684.8|461
1587515400000|2020-04-22 00:30:00|68732.9|68712.9|68726.3|68706.3|68733.3|68713.3|68724.5|68705|339
1587515700000|2020-04-22 00:35:00|68722.7|68707.7|68719.2|68699.2|68735.9|68717.7|68714.1|68694.1|480
1587516000000|2020-04-22 00:40:00|68719.1|68699.1|68722.7|68702.7|68739.8|68719.8|68714.2|68694.2|458
1587516300000|2020-04-22 00:45:00|68722.6|68702.6|68730.9|68715.9|68737.7|68717.7|68720.4|68701.4|416
1587516600000|2020-04-22 00:50:00|68731|68716|68701.8|68681.8|68737.1|68720.5|68701|68681|542
1587516900000|2020-04-22 00:55:00|68703.6|68683.6|68703.5|68683.5|68714.1|68694.1|68700.3|68680.6|382
1587517200000|2020-04-22 01:00:00|68703.7|68683.7|68703.5|68683.5|68703.8|68686.2|68681.4|68661.4|533
1587517500000|2020-04-22 01:05:00|68703.3|68683.3|68700.7|68680.7|68708.8|68690.7|68692.3|68674.6|380
1587517800000|2020-04-22 01:10:00|68700.6|68680.6|68691.4|68671.4|68703|68686.5|68688.2|68669.4|424
1587518100000|2020-04-22 01:15:00|68691.5|68671.5|68675.7|68655.7|68698.6|68681.3|68674.5|68654.5|480
1587518400000|2020-04-22 01:20:00|68675.9|68655.9|68684.1|68664.1|68684.9|68664.9|68664|68645.2|501
1587518700000|2020-04-22 01:25:00|68684|68664|68698.3|68683.3|68701|68683.6|68682|68662|367
1587519000000|2020-04-22 01:30:00|68697.9|68682.9|68713.4|68693.4|68713.7|68695.5|68693.5|68675.8|477
1587519300000|2020-04-22 01:35:00|68713.3|68693.3|68710.8|68690.8|68717.9|68700.2|68706.7|68688.3|410
1587519600000|2020-04-22 01:40:00|68711.1|68691.1|68717.4|68697.4|68718.6|68701.3|68706.8|68687.1|375
1587519900000|2020-04-22 01:45:00|68717.5|68697.5|68736.2|68716.2|68736.2|68716.2|68717.4|68697.4|408
1587520200000|2020-04-22 01:50:00|68737.1|68717.1|68746|68726|68748.7|68728.7|68734.1|68714.1|551
1587520500000|2020-04-22 01:55:00|68746.5|68726.5|68739.9|68719.9|68749.8|68731.5|68731.7|68713.4|525
1587520800000|2020-04-22 02:00:00|68740.1|68720.1|68742.8|68722.8|68756.7|68737.5|68740.1|68720.1|495
1587521100000|2020-04-22 02:05:00|68742.6|68722.6|68702.8|68682.8|68742.9|68722.9|68684.2|68664.2|499
1587521400000|2020-04-22 02:10:00|68702.2|68682.2|68707.4|68687.4|68717.5|68697.5|68695.6|68675.6|669
1587521700000|2020-04-22 02:15:00|68707.3|68687.3|68718.6|68698.6|68721.2|68701.2|68704.1|68684.1|576
1587522000000|2020-04-22 02:20:00|68715.7|68700.7|68709|68689|68718.5|68700.7|68706.6|68687.6|524
1587522300000|2020-04-22 02:25:00|68709.6|68689.6|68708.9|68688.9|68712.6|68694.4|68700.1|68682.5|443
1587522600000|2020-04-22 02:30:00|68708.8|68688.8|68696|68676|68714|68695.8|68694.8|68675.4|373
1587522900000|2020-04-22 02:35:00|68696.1|68676.1|68707.1|68692.1|68716.6|68698.6|68691.8|68673.4|465
1587523200000|2020-04-22 02:40:00|68706.8|68691.8|68710|68695|68713.2|68695.3|68703.4|68686|393
1587523500000|2020-04-22 02:45:00|68710.5|68695.5|68709.9|68689.9|68713.4|68698.3|68697.9|68680.3|486
1587523800000|2020-04-22 02:50:00|68709.7|68689.7|68715.6|68695.6|68722.2|68703.3|68705|68687.1|419
1587524100000|2020-04-22 02:55:00|68715.5|68695.5|68720.9|68700.9|68726.3|68706.4|68709.6|68691.2|487
1587524400000|2020-04-22 03:00:00|68721|68701|68715.8|68700.8|68728|68709.6|68711.2|68693.4|427
1587524700000|2020-04-22 03:05:00|68716|68701|68721.1|68701.1|68722.8|68705.1|68711.3|68694.4|351
1587525000000|2020-04-22 03:10:00|68721.4|68701.4|68716|68696|68727.7|68707.7|68710.4|68690.4|382
1587525300000|2020-04-22 03:15:00|68715.8|68695.8|68716.8|68696.8|68718.8|68701.1|68709.5|68691.6|262
1587525600000|2020-04-22 03:20:00|68715.8|68695.8|68744.4|68724.4|68746.2|68726.2|68711.2|68690.5|395
1587525900000|2020-04-22 03:25:00|68744.5|68724.5|68740.2|68720.2|68746.1|68728.9|68737.3|68718.8|368
1587526200000|2020-04-22 03:30:00|68740.7|68720.7|68733|68713|68744.9|68728.8|68732.4|68712.4|419
1587526500000|2020-04-22 03:35:00|68733.7|68713.7|68736.2|68716.2|68737.9|68720.5|68730.4|68712.5|291
1587526800000|2020-04-22 03:40:00|68736.1|68716.1|68742.9|68722.9|68745.2|68728.2|68730.5|68711.1|437
1587527100000|2020-04-22 03:45:00|68743|68723|68739.9|68724.9|68744.9|68727.8|68732.3|68714.3|450
1587527400000|2020-04-22 03:50:00|68738.8|68723.8|68739.5|68719.5|68745|68727.5|68736|68717.3|372
1587527700000|2020-04-22 03:55:00|68739.7|68719.7|68730|68710|68743.9|68726.2|68729|68709|357
1587528000000|2020-04-22 04:00:00|68730.6|68710.6|68734.9|68714.9|68738.6|68720.6|68729.2|68710.4|333
1587528300000|2020-04-22 04:05:00|68734.8|68714.8|68727.7|68712.7|68735.5|68719.8|68724.9|68705.5|322
1587528600000|2020-04-22 04:10:00|68727.3|68712.3|68729.9|68709.9|68734.3|68715.8|68726.6|68707|285
1587528900000|2020-04-22 04:15:00|68730.1|68710.1|68732.5|68717.5|68736.7|68717.7|68725.1|68706.5|256
1587529200000|2020-04-22 04:20:00|68732.6|68717.6|68747|68732|68748.5|68732.7|68732|68714.2|253
1587529500000|2020-04-22 04:25:00|68746.9|68731.9|68743.3|68728.3|68767.7|68749|68742.2|68722.2|442
1587529800000|2020-04-22 04:30:00|68743.4|68728.4|68750.1|68730.1|68753.7|68737|68740.8|68722.7|420
1587530100000|2020-04-22 04:35:00|68750.4|68730.4|68764.2|68744.2|68765.8|68747.4|68748.7|68730.4|333
1587530400000|2020-04-22 04:40:00|68764.5|68744.5|68752.6|68732.6|68767.5|68747.5|68749.6|68731.4|390
1587530700000|2020-04-22 04:45:00|68752.3|68732.3|68752|68732|68753.1|68736.4|68739|68721.3|442
1587531000000|2020-04-22 04:50:00|68749.8|68734.8|68745.7|68725.7|68758.3|68741.4|68745.7|68725.7|388
1587531300000|2020-04-22 04:55:00|68745.6|68725.6|68758.2|68738.2|68758.4|68741|68745.6|68725.6|417
1587531600000|2020-04-22 05:00:00|68758|68738|68749.1|68734.1|68764|68746.5|68748.7|68731.7|410
1587531900000|2020-04-22 05:05:00|68749.3|68734.3|68748|68728|68756.1|68739.2|68737.9|68720.2|450
1587532200000|2020-04-22 05:10:00|68747.9|68727.9|68733.3|68718.3|68749.8|68731.4|68729.5|68711.6|440
1587532500000|2020-04-22 05:15:00|68733.5|68718.5|68743.4|68723.4|68745.9|68729.2|68731|68712.5|350
1587532800000|2020-04-22 05:20:00|68743.5|68723.5|68738.1|68718.1|68743.6|68725.1|68730.7|68713.1|326
1587533100000|2020-04-22 05:25:00|68738.2|68718.2|68728.2|68708.2|68738.9|68720.9|68724.2|68707.6|364
1587533400000|2020-04-22 05:30:00|68728.6|68708.6|68713.4|68698.4|68731.1|68714.3|68713.3|68695.5|459
1587533700000|2020-04-22 05:35:00|68715.8|68695.8|68714.1|68694.1|68720.9|68702.2|68708.3|68689.7|419
1587534000000|2020-04-22 05:40:00|68713.8|68693.8|68710.2|68690.2|68720.9|68700.9|68691.9|68673.7|557
1587534300000|2020-04-22 05:45:00|68710.7|68690.7|68724|68704|68727.3|68708|68707.9|68690.2|527
1587534600000|2020-04-22 05:50:00|68723.9|68703.9|68705.2|68685.2|68724.1|68706.2|68692.8|68674.9|524
1587534900000|2020-04-22 05:55:00|68704.6|68684.6|68699.6|68679.6|68709|68692.1|68693|68674.3|507
1587535200000|2020-04-22 06:00:00|68700.3|68680.3|68722.1|68707.1|68727|68708.2|68700.3|68680.3|622
1587535500000|2020-04-22 06:05:00|68722.2|68707.2|68714.9|68694.9|68731.1|68711.7|68710.6|68691.7|680
1587535800000|2020-04-22 06:10:00|68714.5|68694.5|68707.5|68687.5|68735.7|68715.7|68697.8|68677.8|804
1587536100000|2020-04-22 06:15:00|68707.6|68687.6|68669.6|68649.6|68707.9|68687.9|68651.7|68631.7|872
1587536400000|2020-04-22 06:20:00|68670|68650|68674.8|68654.8|68682.7|68662.7|68662.1|68642.1|770
1587536700000|2020-04-22 06:25:00|68674.6|68654.6|68661.3|68641.3|68679.6|68659.6|68650|68630|764
1587537000000|2020-04-22 06:30:00|68661.6|68641.6|68650.1|68630.1|68684.5|68664.5|68647.6|68627.6|782
1587537300000|2020-04-22 06:35:00|68649.5|68629.5|68640|68620|68649.5|68629.5|68627.7|68607.7|808
1587537600000|2020-04-22 06:40:00|68639.8|68619.8|68649.6|68634.6|68666.3|68651.3|68636.7|68616.7|678
1587537900000|2020-04-22 06:45:00|68649.3|68634.3|68643.1|68628.1|68669.2|68654.2|68624|68608.1|768
1587538200000|2020-04-22 06:50:00|68644|68629|68650.4|68635.4|68662.3|68645.4|68627.1|68609.8|739
1587538500000|2020-04-22 06:55:00|68650.5|68635.5|68691.5|68671.5|68694.6|68676.9|68637.3|68620.7|833
1587538800000|2020-04-22 07:00:00|68691.3|68671.3|68693|68673|68705.3|68688|68657.4|68638.9|853
1587539100000|2020-04-22 07:05:00|68692.7|68672.7|68679.2|68659.2|68699.8|68684.6|68675.4|68657.5|828
1587539400000|2020-04-22 07:10:00|68676.2|68661.2|68652.4|68637.4|68678.8|68663.6|68646.8|68628.9|831
1587539700000|2020-04-22 07:15:00|68652.2|68637.2|68612.8|68592.8|68659.8|68644.8|68609.3|68592|814
1587540000000|2020-04-22 07:20:00|68612.7|68592.7|68640.1|68625.1|68647.7|68632.7|68591.7|68576.7|846
1587540300000|2020-04-22 07:25:00|68640.2|68625.2|68637.2|68622.2|68661|68646|68634.6|68617.2|786
1587540600000|2020-04-22 07:30:00|68637.1|68622.1|68660.7|68645.7|68661.2|68646.2|68630.8|68613.4|788
1587540900000|2020-04-22 07:35:00|68663.3|68643.3|68668.4|68648.4|68671.4|68656.4|68637.5|68621.2|800
1587541200000|2020-04-22 07:40:00|68668.5|68648.5|68670.2|68650.2|68672.7|68652.7|68635.8|68615.8|852
1587541500000|2020-04-22 07:45:00|68670.1|68650.1|68666.6|68646.6|68685|68665|68657.9|68637.9|775
1587541800000|2020-04-22 07:50:00|68666.4|68646.4|68664.4|68644.4|68681.1|68661.1|68657|68637|808
1587542100000|2020-04-22 07:55:00|68666|68646|68714.9|68694.9|68729.9|68709.9|68663.3|68643.3|831
1587542400000|2020-04-22 08:00:00|68715.1|68695.1|68684.4|68664.4|68731.8|68711.8|68681|68661|907
1587542700000|2020-04-22 08:05:00|68684.6|68664.6|68697.1|68677.1|68709.2|68689.2|68657.9|68637.9|923
1587543000000|2020-04-22 08:10:00|68696.9|68676.9|68690.5|68670.5|68711.8|68691.8|68683.7|68663.7|826
1587543300000|2020-04-22 08:15:00|68689.5|68669.5|68681.9|68661.9|68698.2|68678.2|68676.9|68656.9|726
1587543600000|2020-04-22 08:20:00|68681.3|68661.3|68709.8|68689.8|68718.6|68698.6|68681|68661|683
1587543900000|2020-04-22 08:25:00|68708.9|68688.9|68734.8|68714.8|68745.2|68725.2|68698.8|68678.8|754
1587544200000|2020-04-22 08:30:00|68734.6|68714.6|68699.6|68684.6|68734.6|68714.6|68684.8|68669.8|746
1587544500000|2020-04-22 08:35:00|68699.1|68684.1|68706.3|68691.3|68715.6|68700.6|68695.5|68680.5|729
1587544800000|2020-04-22 08:40:00|68706.4|68691.4|68698.6|68683.6|68718.5|68703.5|68683.9|68668.9|678
1587545100000|2020-04-22 08:45:00|68698.4|68683.4|68684.2|68669.2|68706.1|68691.1|68668.7|68653.7|754
1587545400000|2020-04-22 08:50:00|68686.5|68671.5|68682.5|68667.5|68695|68679|68676|68660.9|769
1587545700000|2020-04-22 08:55:00|68682.3|68667.3|68685.9|68665.9|68686.1|68670.9|68663.5|68646|737
1587546000000|2020-04-22 09:00:00|68683.1|68668.1|68658.1|68643.1|68685.1|68669.1|68623.4|68608.4|914
1587546300000|2020-04-22 09:05:00|68658.6|68643.6|68649.5|68634.5|68662.4|68644.8|68630.6|68614.1|756
1587546600000|2020-04-22 09:10:00|68649.3|68634.3|68633.2|68618.2|68650.3|68635.3|68632.1|68616.7|765
1587546900000|2020-04-22 09:15:00|68633.6|68618.6|68655|68640|68660.4|68644.6|68631.7|68616.1|779
1587547200000|2020-04-22 09:20:00|68655.2|68640.2|68672.2|68652.2|68672.5|68655|68631.6|68616.6|719
1587547500000|2020-04-22 09:25:00|68672.1|68652.1|68671.7|68651.7|68677.1|68659.3|68654.8|68637.3|799
1587547800000|2020-04-22 09:30:00|68669.2|68654.2|68672.2|68652.2|68679.9|68663.8|68660.8|68643.6|673
1587548100000|2020-04-22 09:35:00|68670.9|68650.9|68665.5|68645.5|68672.3|68654.9|68652.2|68633.3|708
1587548400000|2020-04-22 09:40:00|68666|68646|68674.6|68654.6|68674.8|68657|68654.1|68634.6|728
1587548700000|2020-04-22 09:45:00|68674.5|68654.5|68652.1|68632.1|68684.4|68664.4|68648.2|68628.2|710
1587549000000|2020-04-22 09:50:00|68652|68632|68666.3|68646.3|68672.4|68652.4|68651.3|68631.3|667
1587549300000|2020-04-22 09:55:00|68666.4|68646.4|68691.7|68671.7|68698.7|68678.7|68666|68646|802
1587549600000|2020-04-22 10:00:00|68691.6|68671.6|68676.7|68656.7|68708.6|68688.6|68675.9|68655.9|698
1587549900000|2020-04-22 10:05:00|68676.6|68656.6|68701.5|68681.5|68704.2|68684.2|68675.2|68655.2|627
1587550200000|2020-04-22 10:10:00|68701.4|68681.4|68704.1|68684.1|68708.5|68688.8|68674.2|68654.2|667
1587550500000|2020-04-22 10:15:00|68703.9|68683.9|68690.2|68670.2|68704.8|68688.1|68681.6|68661.6|716
1587550800000|2020-04-22 10:20:00|68691.8|68671.8|68692.5|68672.5|68697.6|68677.6|68684.1|68664.1|617
1587551100000|2020-04-22 10:25:00|68692.4|68672.4|68674.9|68654.9|68697.3|68677.3|68671.9|68652.7|568
1587551400000|2020-04-22 10:30:00|68674.8|68654.8|68661.1|68646.1|68674.8|68656.2|68657.2|68640.1|559
1587551700000|2020-04-22 10:35:00|68660.9|68645.9|68661.7|68646.7|68670.2|68654.9|68655.8|68640.8|565
1587552000000|2020-04-22 10:40:00|68661.9|68646.9|68652.6|68637.6|68668.2|68653.2|68652.6|68636.7|506
1587552300000|2020-04-22 10:45:00|68652.7|68637.7|68631.7|68616.7|68655.7|68640.7|68624.9|68609.9|697
1587552600000|2020-04-22 10:50:00|68631.9|68616.9|68622.1|68607.1|68637.2|68622.2|68614.8|68599.8|482
1587552900000|2020-04-22 10:55:00|68622|68607|68622.1|68607.1|68637.8|68622.8|68618.6|68601.6|718
1587553200000|2020-04-22 11:00:00|68622.2|68607.2|68616.6|68601.6|68627.8|68612.8|68588.9|68573.5|829
1587553500000|2020-04-22 11:05:00|68616.8|68601.8|68634.6|68619.6|68643.5|68628.5|68604|68589|660
1587553800000|2020-04-22 11:10:00|68634.7|68619.7|68569.1|68554.1|68635.8|68620.8|68564.3|68545.9|839
1587554100000|2020-04-22 11:15:00|68568.8|68553.8|68564.5|68549.5|68575.2|68560.2|68530.1|68515.1|803
1587554400000|2020-04-22 11:20:00|68567.3|68552.3|68594.6|68579.6|68601.3|68584.2|68567.3|68552.3|735
1587554700000|2020-04-22 11:25:00|68594.8|68579.8|68611.2|68596.2|68615.9|68600.9|68588.8|68573.8|762
1587555000000|2020-04-22 11:30:00|68611.7|68596.7|68594.3|68579.3|68618.5|68603.5|68591.7|68576.3|806
1587555300000|2020-04-22 11:35:00|68594.6|68579.6|68571.8|68556.8|68595.5|68580.5|68566.8|68550|744
1587555600000|2020-04-22 11:40:00|68572.3|68557.3|68599.4|68584.4|68602.3|68585.2|68567|68552|652
1587555900000|2020-04-22 11:45:00|68597.5|68582.5|68595|68580|68601.2|68586.2|68589.5|68574.1|632
1587556200000|2020-04-22 11:50:00|68597.3|68577.3|68616|68601|68636.5|68620.1|68594.7|68577.3|748
1587556500000|2020-04-22 11:55:00|68615.9|68600.9|68585.3|68570.3|68615.9|68600.9|68577.3|68562.3|835
1587556800000|2020-04-22 12:00:00|68583.8|68568.8|68629|68614|68632.6|68617.6|68580.1|68565.1|786
1587557100000|2020-04-22 12:05:00|68629.1|68614.1|68670.4|68655.4|68675|68660|68618.2|68603.2|770
1587557400000|2020-04-22 12:10:00|68671.4|68656.4|68647.8|68632.8|68672.1|68657|68636.4|68621.4|774
1587557700000|2020-04-22 12:15:00|68644.2|68629.2|68616.5|68601.5|68667|68652|68616.5|68601.5|799
1587558000000|2020-04-22 12:20:00|68615.9|68600.9|68622|68607|68624.6|68609.6|68607.9|68592.9|756
1587558300000|2020-04-22 12:25:00|68621.5|68606.5|68608.7|68593.7|68621.6|68606.6|68592.5|68576.9|704
1587558600000|2020-04-22 12:30:00|68608.4|68593.4|68634|68619|68640|68623|68578.3|68563.3|791
1587558900000|2020-04-22 12:35:00|68636.8|68616.8|68630|68615|68636.8|68617.4|68587.9|68571.1|845
1587559200000|2020-04-22 12:40:00|68630.4|68615.4|68618.2|68598.2|68646.1|68626.5|68607.9|68591.1|880
1587559500000|2020-04-22 12:45:00|68618.4|68598.4|68601.4|68586.4|68619.3|68601.4|68588.5|68568.5|782
1587559800000|2020-04-22 12:50:00|68600.9|68585.9|68597.1|68582.1|68612.4|68595.1|68591.1|68573.2|791
1587560100000|2020-04-22 12:55:00|68597.5|68582.5|68634.6|68614.6|68635.3|68616.2|68591.4|68574.1|735
1587560400000|2020-04-22 13:00:00|68635.1|68615.1|68661.2|68641.2|68688.3|68672.6|68632.2|68614.7|862
1587560700000|2020-04-22 13:05:00|68657.6|68642.6|68683.7|68663.7|68701.2|68683.5|68650.9|68635.9|836
1587561000000|2020-04-22 13:10:00|68683.9|68663.9|68655.8|68640.8|68688.6|68671.9|68648.1|68632.6|799
1587561300000|2020-04-22 13:15:00|68658.3|68638.3|68632.4|68617.4|68661.6|68644.3|68629.7|68613.8|761
1587561600000|2020-04-22 13:20:00|68632.6|68617.6|68636.8|68616.8|68654.5|68637.8|68624.5|68607.6|724
1587561900000|2020-04-22 13:25:00|68633.7|68618.7|68636.1|68621.1|68649|68631.5|68611.9|68594.2|830
1587562200000|2020-04-22 13:30:00|68635.9|68620.9|68668.2|68648.2|68676.2|68661.2|68635.2|68619.9|876
1587562500000|2020-04-22 13:35:00|68668.3|68648.3|68657.9|68642.9|68707.4|68690.3|68655.6|68637.4|935
1587562800000|2020-04-22 13:40:00|68657.7|68642.7|68699.1|68679.1|68699.4|68682.1|68649.2|68630.7|908
1587563100000|2020-04-22 13:45:00|68699.2|68679.2|68715.5|68695.5|68715.5|68697.6|68678.4|68660.8|869
1587563400000|2020-04-22 13:50:00|68713.9|68698.9|68723.6|68703.6|68734.9|68717.4|68709.2|68692.1|840
1587563700000|2020-04-22 13:55:00|68723.2|68703.2|68741.8|68721.8|68749|68729|68703.7|68688.6|858
1587564000000|2020-04-22 14:00:00|68742.2|68722.2|68727.9|68707.9|68757.6|68737.6|68725|68706|914
1587564300000|2020-04-22 14:05:00|68727.5|68707.5|68724.2|68704.2|68742.9|68725.4|68716.7|68696.7|888
1587564600000|2020-04-22 14:10:00|68724.3|68704.3|68750.8|68730.8|68754.6|68736.7|68716.7|68696.7|886
1587564900000|2020-04-22 14:15:00|68751.1|68731.1|68779.9|68759.9|68780|68763.3|68728.2|68708.2|905
1587565200000|2020-04-22 14:20:00|68779.3|68759.3|68837.7|68822.7|68860.6|68840.6|68778.8|68758.8|931
1587565500000|2020-04-22 14:25:00|68840.4|68820.4|68827.5|68807.5|68843.7|68823.7|68812.9|68795.6|908
1587565800000|2020-04-22 14:30:00|68827.4|68807.4|68841.7|68821.7|68848|68830.6|68814.9|68797.5|953
1587566100000|2020-04-22 14:35:00|68841.5|68821.5|68855.8|68835.8|68877.4|68857.4|68829|68809|843
1587566400000|2020-04-22 14:40:00|68856.1|68836.1|68842.4|68822.4|68856.6|68836.6|68812.9|68792.9|912
1587566700000|2020-04-22 14:45:00|68841.8|68821.8|68851.7|68831.7|68881.7|68861.7|68836.6|68816.6|836
1587567000000|2020-04-22 14:50:00|68852.2|68832.2|68866|68851|68868.8|68852|68825.1|68806.5|974
1587567300000|2020-04-22 14:55:00|68865.7|68850.7|68877.3|68857.3|68899.8|68879.8|68839.2|68822|1032
1587567600000|2020-04-22 15:00:00|68876.7|68856.7|68910.3|68895.3|68935|68915.9|68876.7|68856.7|934
1587567900000|2020-04-22 15:05:00|68907.1|68892.1|68888.7|68868.7|68909.7|68894.2|68882.8|68862.8|831
1587568200000|2020-04-22 15:10:00|68889.7|68869.7|68899|68879|68905.9|68887.8|68876.6|68856.6|833
1587568500000|2020-04-22 15:15:00|68898.6|68878.6|68850.5|68830.5|68905.6|68885.6|68847.9|68827.9|892
1587568800000|2020-04-22 15:20:00|68850.7|68830.7|68871.4|68851.4|68882.4|68862.4|68846.8|68826.8|744
1587569100000|2020-04-22 15:25:00|68872.3|68852.3|68880.1|68860.1|68884.6|68864.6|68853.5|68833.5|783
1587569400000|2020-04-22 15:30:00|68879.9|68859.9|68884.7|68864.7|68890.9|68870.9|68866|68846|733
1587569700000|2020-04-22 15:35:00|68884.8|68864.8|68891.1|68871.1|68891.5|68871.5|68866.8|68846.8|702
1587570000000|2020-04-22 15:40:00|68890.1|68870.1|68873.9|68853.9|68896.9|68876.9|68872.5|68852.5|735
1587570300000|2020-04-22 15:45:00|68874|68854|68863.4|68843.4|68881.2|68861.2|68862.1|68842.1|603
1587570600000|2020-04-22 15:50:00|68863.2|68843.2|68861.5|68841.5|68872.9|68852.9|68859.7|68839.7|662
1587570900000|2020-04-22 15:55:00|68863.9|68843.9|68875.1|68855.1|68897.8|68877.8|68863.8|68843.8|819
1587571200000|2020-04-22 16:00:00|68878.2|68858.2|68897.9|68877.9|68898.4|68878.4|68870.5|68854|800
1587571500000|2020-04-22 16:05:00|68897.8|68877.8|68928.1|68908.1|68930.6|68910.6|68888.1|68868.1|669
1587571800000|2020-04-22 16:10:00|68928.4|68908.4|68914.7|68894.7|68930.6|68910.6|68903.2|68883.2|732
1587572100000|2020-04-22 16:15:00|68914.9|68894.9|68923.8|68903.8|68924.1|68904.1|68909.1|68889.1|609
1587572400000|2020-04-22 16:20:00|68923.6|68903.6|68923.2|68903.2|68928.9|68908.9|68916.5|68896.5|623
1587572700000|2020-04-22 16:25:00|68923.3|68903.3|68958.8|68938.8|68975.7|68955.7|68919.8|68899.8|758
1587573000000|2020-04-22 16:30:00|68959.7|68939.7|68952.4|68932.4|68963.3|68943.3|68944.7|68924.7|635
1587573300000|2020-04-22 16:35:00|68952.2|68932.2|68945.9|68925.9|68956|68936|68942.9|68922.9|617
1587573600000|2020-04-22 16:40:00|68946.1|68926.1|68960|68940|68965.4|68945.4|68936.8|68916.8|560
1587573900000|2020-04-22 16:45:00|68960.1|68940.1|68962.4|68942.4|68962.7|68942.7|68950.4|68930.4|623
1587574200000|2020-04-22 16:50:00|68962.3|68942.3|68968.1|68948.1|68975.2|68955.2|68960.6|68940.6|750
1587574500000|2020-04-22 16:55:00|68967.9|68947.9|68963.7|68943.7|68998.7|68978.7|68955.3|68935.3|875
1587574800000|2020-04-22 17:00:00|68963.8|68943.8|68973.1|68953.1|68989.5|68969.5|68963.5|68943.5|743
1587575100000|2020-04-22 17:05:00|68973.2|68953.2|68961.1|68941.1|68975.7|68955.7|68958.3|68938.3|610
1587575400000|2020-04-22 17:10:00|68961.2|68941.2|68958.4|68938.4|68973.9|68953.9|68954.9|68934.9|641
1587575700000|2020-04-22 17:15:00|68958.7|68938.7|68988.2|68968.2|68991.9|68971.9|68958.7|68938.7|637
1587576000000|2020-04-22 17:20:00|68988.3|68968.3|69000.7|68980.7|69016.6|68996.6|68982.6|68962.6|625
1587576300000|2020-04-22 17:25:00|69000.4|68980.4|69000|68980|69002.3|68982.3|68979.6|68959.6|551
1587576600000|2020-04-22 17:30:00|69000.1|68980.1|69040.9|69020.9|69042.6|69022.6|68996.8|68976.8|704
1587576900000|2020-04-22 17:35:00|69041.2|69021.2|68998.6|68978.6|69041.5|69021.5|68982.4|68962.4|815
1587577200000|2020-04-22 17:40:00|68998.5|68978.5|68993.8|68973.8|69002.7|68982.7|68984.9|68964.9|771
1587577500000|2020-04-22 17:45:00|68994|68974|69001.7|68981.7|69002.3|68982.3|68988.3|68968.3|633
1587577800000|2020-04-22 17:50:00|69001.6|68981.6|68985.9|68965.9|69002.3|68982.3|68982.1|68962.1|566
1587578100000|2020-04-22 17:55:00|68986|68966|68997.6|68977.6|69004.2|68984.2|68973.7|68953.7|801
1587578400000|2020-04-22 18:00:00|68997.8|68977.8|68983.3|68958.6|69009.4|68989.4|68964.8|68944.8|760
1587578700000|2020-04-22 18:05:00|68983.4|68958.4|68981.2|68955.8|68985.3|68960.5|68976.7|68952.1|605
1587579000000|2020-04-22 18:10:00|68981.8|68955.4|68983.6|68957.9|68987.2|68960.1|68971.9|68946.6|652
1587579300000|2020-04-22 18:15:00|68983.8|68958.1|68987.7|68958.4|68988.7|68961.1|68976.9|68949.5|604
1587579600000|2020-04-22 18:20:00|68987.8|68958.5|68985.8|68960.3|68988.8|68961.2|68980|68953.4|606
1587579900000|2020-04-22 18:25:00|68985.7|68960.2|68963.4|68943.4|68988.4|68961.4|68961.1|68941.1|607
1587580200000|2020-04-22 18:30:00|68962.6|68942.6|68960.2|68940.2|68964.2|68944.2|68944.7|68925.7|616
1587580500000|2020-04-22 18:35:00|68959.9|68939.9|68965.9|68945.9|68970.3|68950.3|68957.1|68937.1|565
1587580800000|2020-04-22 18:40:00|68966|68946|68971.5|68945.9|68980.9|68955.6|68955.7|68938.1|588
1587581100000|2020-04-22 18:45:00|68971.7|68945.6|68929.5|68899.4|68983.6|68956.8|68929.5|68899.4|691
1587581400000|2020-04-22 18:50:00|68928.3|68901.6|68936.6|68909.4|68939|68911.2|68912.7|68884.6|775
1587581700000|2020-04-22 18:55:00|68937.9|68908.6|68946.2|68924.1|68952.9|68925.1|68936.7|68908.5|741
1587582000000|2020-04-22 19:00:00|68946.1|68924.4|68957|68934.6|68962.2|68937.6|68941|68917.5|720
1587582300000|2020-04-22 19:05:00|68956.6|68933.9|68972.9|68951|68976.5|68955.3|68953.4|68931|653
1587582600000|2020-04-22 19:10:00|68974.8|68950.3|68976.1|68955|68987.5|68965.3|68971.7|68950.3|704
1587582900000|2020-04-22 19:15:00|68976.4|68955.1|68975.8|68955.8|68982.1|68961.4|68973.2|68949.3|659
1587583200000|2020-04-22 19:20:00|68975.7|68955.7|68977.9|68956.8|68978.9|68958.2|68964.7|68943|536
1587583500000|2020-04-22 19:25:00|68977.7|68956.9|68967.9|68947.9|68982|68961.7|68966.8|68946.7|636
1587583800000|2020-04-22 19:30:00|68967.6|68947.6|68944.8|68924.8|68975.5|68952.7|68943.9|68923.9|605
1587584100000|2020-04-22 19:35:00|68944|68924|68937.9|68917.9|68948.9|68928.9|68933.9|68913.9|480
1587584400000|2020-04-22 19:40:00|68938|68918|68916.8|68893.4|68939.2|68919.2|68913.8|68890.5|610
1587584700000|2020-04-22 19:45:00|68916.9|68892.9|68940.6|68920.6|68940.9|68920.9|68916.7|68891.9|580
1587585000000|2020-04-22 19:50:00|68938.3|68918.3|68944.8|68924.8|68949.4|68929.4|68932|68912|700
1587585300000|2020-04-22 19:55:00|68945|68925|68946.7|68926.7|68961.6|68941.6|68938.3|68918.3|666
1587585600000|2020-04-22 20:00:00|68947.2|68927.2|68953.5|68933.5|68959.6|68939.6|68941.3|68921.3|598
1587585900000|2020-04-22 20:05:00|68954|68934|68943.4|68923.4|68959.2|68939.2|68942.7|68922.7|461
1587586200000|2020-04-22 20:10:00|68944.5|68924.5|68930.1|68910.1|68949|68928.9|68926.1|68906.1|395
1587586500000|2020-04-22 20:15:00|68931|68911|68962.2|68942.2|68966.3|68946.3|68930.1|68910.1|454
1587586800000|2020-04-22 20:20:00|68962.1|68942.1|68946.7|68926.7|68965|68945|68942.8|68922.8|300
1587587100000|2020-04-22 20:25:00|68946.6|68926.6|68931.1|68906|68946.6|68926.6|68929.9|68904.4|396
1587587400000|2020-04-22 20:30:00|68930.8|68906.3|68941.7|68918.6|68943.3|68919.4|68923.4|68900.5|460
1587587700000|2020-04-22 20:35:00|68941.5|68917|68926.2|68903.5|68949.4|68925.8|68924.5|68898.4|489
1587588000000|2020-04-22 20:40:00|68925.7|68903.7|68935.4|68912.6|68938.8|68913.9|68925.7|68903.2|335
1587588300000|2020-04-22 20:45:00|68935.7|68912.5|68934.4|68907.8|68942.7|68917.8|68933.2|68905.6|396
1587588600000|2020-04-22 20:50:00|68934.5|68908.5|68932.3|68905.8|68944|68916.1|68930.7|68903.3|507
1587588900000|2020-04-22 20:55:00|68932.5|68906.4|68924.4|68890.3|68939.1|68906.9|68918|68877.3|483
1587589200000|2020-04-22 21:00:00|68924.7|68889.7|68943.3|68894.7|68944|68895.7|68924.7|68887.7|51
1587589500000|2020-04-22 21:05:00|68957.3|68875.4|68949|68875.7|68972.7|68898.9|68938.8|68862.8|111
1587589800000|2020-04-22 21:10:00|68949.4|68874.3|68942.2|68881.1|68955.4|68893.8|68932.3|68865.5|256
1587590100000|2020-04-22 21:15:00|68938.2|68895.3|68937.4|68897.4|68954.4|68904.6|68936.7|68877.9|296
1587590400000|2020-04-22 21:20:00|68938.5|68893.7|68925.8|68889.7|68948.1|68895.6|68924.1|68872.9|346
1587590700000|2020-04-22 21:25:00|68928.2|68886.7|68927.9|68887.5|68956.1|68892.6|68922.8|68871.2|166
1587591000000|2020-04-22 21:30:00|68926.1|68884.3|68925.4|68877.7|68932.1|68890.2|68921.6|68871.1|357
1587591300000|2020-04-22 21:35:00|68924.5|68879.1|68941.9|68881.3|68960.8|68904.5|68921.6|68870.9|455
1587591600000|2020-04-22 21:40:00|68942.3|68879.9|68936.1|68887.2|68948.8|68888.1|68935.3|68872.5|409
1587591900000|2020-04-22 21:45:00|68935.3|68887.5|68940.1|68874.4|68948.2|68888.5|68932.9|68868.2|146
1587592200000|2020-04-22 21:50:00|68938.2|68877.8|68938.3|68887.6|68948.6|68891.4|68931.8|68856.4|199
1587592500000|2020-04-22 21:55:00|68936.4|68882|68949.5|68871|68949.5|68887.7|68929.8|68861.8|323
1587592800000|2020-04-22 22:00:00|68942.3|68878.8|68932.1|68897.2|68942.3|68897.9|68922.9|68876.1|458
1587593100000|2020-04-22 22:05:00|68931.1|68896.9|68936.5|68888.5|68939.3|68898.6|68930.4|68881.9|258
1587593400000|2020-04-22 22:10:00|68936.4|68885|68937|68900.7|68943.4|68901.8|68922.7|68876.7|325
1587593700000|2020-04-22 22:15:00|68939|68900.9|68950.3|68897.9|68952.2|68911|68937.9|68885.8|278
1587594000000|2020-04-22 22:20:00|68950.5|68900|68949.2|68900.1|68954.8|68910.4|68942.4|68888.5|216
1587594300000|2020-04-22 22:25:00|68943.4|68899.3|68937.9|68897.7|68950.6|68909.2|68936.4|68884.8|197
1587594600000|2020-04-22 22:30:00|68939.5|68896.6|68939.8|68892.1|68951.5|68901.9|68931.1|68878.3|258
1587594900000|2020-04-22 22:35:00|68940.6|68891.3|68943.7|68905.9|68949.7|68907.1|68936.7|68884.5|313
1587595200000|2020-04-22 22:40:00|68944|68904.1|68939|68898.8|68947.2|68904.3|68937.2|68894.4|209
1587595500000|2020-04-22 22:45:00|68940.8|68897.2|68929|68896.1|68941.3|68902|68920.2|68883.3|288
1587595800000|2020-04-22 22:50:00|68928.4|68895.6|68928|68893.6|68934.2|68898.6|68925|68890.7|303
1587596100000|2020-04-22 22:55:00|68927.6|68893|68923.9|68894|68933.7|68896|68922.9|68888.1|287
1587596400000|2020-04-22 23:00:00|68925|68895.9|68939.9|68904.4|68940.7|68907.5|68923.6|68890.2|381
1587596700000|2020-04-22 23:05:00|68940|68904.7|68940.6|68909.9|68948|68917.9|68938.9|68904.2|394
1587597000000|2020-04-22 23:10:00|68940.5|68909.5|68947.3|68917.1|68948.7|68917.9|68938.8|68905.6|253
1587597300000|2020-04-22 23:15:00|68947.5|68916.6|68947.8|68917|68952|68920.4|68946.9|68911|287
1587597600000|2020-04-22 23:20:00|68947.5|68917.6|68946.6|68916.6|68948.9|68919.6|68941.2|68909.5|327
1587597900000|2020-04-22 23:25:00|68946.8|68917.8|68952.4|68920.7|68960.9|68929.8|68946|68914|461
1587598200000|2020-04-22 23:30:00|68952.8|68920.9|68972.1|68942|68976.1|68945.3|68952.3|68920.2|474
1587598500000|2020-04-22 23:35:00|68971.1|68942.6|68990.9|68961.7|68998.7|68969.4|68970.4|68941.7|552
1587598800000|2020-04-22 23:40:00|68991|68961.3|69010.2|68981.9|69014.8|68984.6|68991|68960|587
1587599100000|2020-04-22 23:45:00|69010.6|68981.3|69012.5|68980.1|69017|68986.7|69003.7|68972.5|445
1587599400000|2020-04-22 23:50:00|69012.2|68980.4|69029.8|68999.8|69037.5|69008.6|69011|68979.7|547
1587599700000|2020-04-22 23:55:00|69029.7|68999.6|69034.8|69000.7|69037.5|69007.1|69025|68987.9|373
1587600000000|2020-04-23 00:00:00|69034.7|69000.6|69010.2|68975.5|69039.9|69008|69009.1|68974.4|564
1587600300000|2020-04-23 00:05:00|69011.4|68973.7|69001.2|68973|69015.4|68985.7|68998.2|68968.2|572
1587600600000|2020-04-23 00:10:00|69001.5|68973.8|69000.5|68972.4|69007.2|68977.1|68996.6|68966.3|379
1587600900000|2020-04-23 00:15:00|69000.1|68971.8|69014.1|68991.1|69025|68992.6|69000.1|68971.8|576
1587601200000|2020-04-23 00:20:00|69014.6|68991.6|69028.5|68998.6|69043.7|69016.3|69014.3|68983.6|573
1587601500000|2020-04-23 00:25:00|69028.6|68998.8|69013|68989.9|69031.4|69003.4|69012.5|68986|543
1587601800000|2020-04-23 00:30:00|69016.9|68987.2|69008|68979.8|69024|68995.8|69002.7|68975.6|481
1587602100000|2020-04-23 00:35:00|69007.5|68980.4|68987.6|68962.6|69008.3|68981.4|68986.3|68958.4|470
1587602400000|2020-04-23 00:40:00|68987.7|68962.5|68984|68956.9|68996.2|68970|68981.7|68955.4|464
1587602700000|2020-04-23 00:45:00|68984.1|68956.5|68999.8|68974.9|69003.6|68976.5|68984.1|68956.5|424
1587603000000|2020-04-23 00:50:00|68999.7|68975.2|69032.1|68997.7|69034.6|69002.1|68996.9|68967.5|581
1587603300000|2020-04-23 00:55:00|69036.1|69005.2|68997.6|68977.3|69036.1|69005.2|68994.4|68968.2|505
1587603600000|2020-04-23 01:00:00|68998.9|68978.4|68985.1|68959.9|69001.9|68979.4|68980.5|68957.5|457
1587603900000|2020-04-23 01:05:00|68985.5|68959.5|68982.9|68958.2|68986.2|68962.9|68979.3|68953.6|369
1587604200000|2020-04-23 01:10:00|68982.7|68958.5|68985.7|68953.2|68989.7|68966.1|68982.1|68953.2|414
1587604500000|2020-04-23 01:15:00|68985.6|68953.6|68980|68953.6|68990.5|68960.5|68967|68937.9|626
1587604800000|2020-04-23 01:20:00|68979.8|68954.1|68969|68944.8|68980|68956.5|68964.3|68936|545
1587605100000|2020-04-23 01:25:00|68968.2|68942.6|68966.7|68942.4|68973.4|68949.8|68957.9|68934|481
1587605400000|2020-04-23 01:30:00|68966.8|68942.3|68965.4|68941.3|68968.7|68944.1|68957|68930.9|499
1587605700000|2020-04-23 01:35:00|68965.6|68940.4|68944.9|68918.9|68969.9|68941.6|68934.7|68906.8|508
1587606000000|2020-04-23 01:40:00|68945.1|68918.3|68960.1|68931.4|68962.1|68936.9|68942|68915.6|503
1587606300000|2020-04-23 01:45:00|68959.9|68931.2|68955.1|68925.4|68965.9|68941.8|68946.6|68919|610
1587606600000|2020-04-23 01:50:00|68954.2|68926.6|68964|68934.2|68964.2|68936.8|68948.4|68920.7|610
1587606900000|2020-04-23 01:55:00|68964.3|68935.8|68961.8|68933.8|68973.5|68947.8|68956.2|68928.7|619
1587607200000|2020-04-23 02:00:00|68960.2|68933.7|68973|68945.8|68979.5|68954|68960.2|68932.5|661
1587607500000|2020-04-23 02:05:00|68972.7|68945.5|68971|68946.4|68980.6|68955.8|68967.9|68938.6|554
1587607800000|2020-04-23 02:10:00|68971.1|68946.5|68975.5|68946.3|68984.1|68958.9|68968.8|68940.7|457
1587608100000|2020-04-23 02:15:00|68975.3|68946.9|68992.2|68965.8|68993.3|68968.8|68972.8|68946.9|466
1587608400000|2020-04-23 02:20:00|68991.7|68968.6|68994.6|68972.3|69001.1|68974.9|68990.7|68964|476
1587608700000|2020-04-23 02:25:00|68994.7|68972.9|69018.7|68991.7|69021.6|68997.5|68994.7|68969.5|659
1587609000000|2020-04-23 02:30:00|69018.4|68991.6|69005.9|68979.2|69019.5|68994.6|69005.8|68978|592
1587609300000|2020-04-23 02:35:00|69006.1|68979.4|68993.9|68968.2|69006.6|68981|68991.1|68964.4|493
1587609600000|2020-04-23 02:40:00|68993.4|68968.3|69015.9|68990.4|69016.8|68991.7|68993.2|68966.6|562
1587609900000|2020-04-23 02:45:00|69016|68990.3|69010.6|68984.6|69022.9|68997.6|69009.5|68983.1|533
1587610200000|2020-04-23 02:50:00|69010.5|68984.7|68999.9|68973.8|69011.5|68986.2|68997.6|68972|463
1587610500000|2020-04-23 02:55:00|68999.8|68975.4|69002.1|68977.7|69006.4|68981.6|68997.5|68972.4|585
1587610800000|2020-04-23 03:00:00|69001.8|68978|69015.7|68989.2|69015.7|68991.9|68998.8|68972.6|569
1587611100000|2020-04-23 03:05:00|69014.1|68989.3|69014.2|68989.9|69018.2|68992.6|69008.1|68981.6|472
1587611400000|2020-04-23 03:10:00|69014.1|68989.8|69016.4|68988.1|69023.5|68998|69010.8|68983.7|479
1587611700000|2020-04-23 03:15:00|69015.9|68987.4|69008.4|68982.4|69018.4|68993.2|69004.8|68977.5|383
1587612000000|2020-04-23 03:20:00|69008.2|68980.6|69007.4|68982.6|69013.8|68988.8|69004.7|68979.4|471
1587612300000|2020-04-23 03:25:00|69007.2|68982.4|69002|68978.1|69011.9|68986.8|68997.8|68972.9|527
1587612600000|2020-04-23 03:30:00|69002.1|68978.7|69006.6|68980.3|69007.6|68982|68999.3|68972.7|498
1587612900000|2020-04-23 03:35:00|69007.8|68979|69009.9|68986.1|69015.6|68991.4|69007.6|68979|342
1587613200000|2020-04-23 03:40:00|69010|68985.8|69007.6|68983.4|69014.6|68987.8|69001.2|68974.8|352
1587613500000|2020-04-23 03:45:00|69007|68984.6|69016.9|68993.7|69021.2|68997.9|69007|68979.9|471
1587613800000|2020-04-23 03:50:00|69016.1|68993.8|69017|68993.7|69024|69000.3|69015|68987.9|488
1587614100000|2020-04-23 03:55:00|69017.4|68993.8|69015.2|68989.7|69021.6|68997.9|69011.6|68985.1|374
1587614400000|2020-04-23 04:00:00|69015.1|68989.6|69015.4|68991.8|69021.3|68994.3|69007.7|68981.6|480
1587614700000|2020-04-23 04:05:00|69015.9|68992|69010.9|68984.8|69017.2|68992.2|69007.4|68982.4|576
1587615000000|2020-04-23 04:10:00|69011|68984.9|68991.5|68967.4|69011.4|68987.3|68991|68967.4|466
1587615300000|2020-04-23 04:15:00|68991|68967.6|68985.4|68965.4|68994.5|68970.3|68983.3|68958.2|563
1587615600000|2020-04-23 04:20:00|68985.5|68965.5|68987.9|68967.9|68989.8|68969.8|68981.5|68961.2|488
1587615900000|2020-04-23 04:25:00|68988.1|68968.1|68985.2|68965.2|68992.6|68972.2|68984.4|68964.4|450
1587616200000|2020-04-23 04:30:00|68985.1|68965.1|68983.2|68958.6|68996.4|68975.3|68980.2|68958.6|554
1587616500000|2020-04-23 04:35:00|68978.8|68958.8|68968.3|68948.3|68986.5|68964.4|68967.9|68947.9|531
1587616800000|2020-04-23 04:40:00|68968|68948|68971.3|68942.3|68975.2|68951.8|68961|68941|629
1587617100000|2020-04-23 04:45:00|68968.1|68946.9|68964.3|68944.3|68971.4|68948.4|68957.1|68936.4|641
1587617400000|2020-04-23 04:50:00|68964.6|68944.6|68971.6|68951.6|68976.3|68955|68963.7|68943.4|551
1587617700000|2020-04-23 04:55:00|68971.9|68951.9|68967.3|68947.3|68973.3|68952.4|68958.6|68938.6|569
1587618000000|2020-04-23 05:00:00|68967.2|68947.2|68925.6|68905.6|68968.4|68948.3|68913|68893|574
1587618300000|2020-04-23 05:05:00|68926.3|68906.3|68910.9|68890.9|68928.7|68908.7|68894.7|68874.7|708
1587618600000|2020-04-23 05:10:00|68910.6|68890.6|68877.6|68862.6|68921.9|68901.9|68875.7|68855.7|668
1587618900000|2020-04-23 05:15:00|68876.9|68861.9|68880.3|68860.3|68892|68872|68875.9|68856.3|513
1587619200000|2020-04-23 05:20:00|68880.2|68860.2|68876.3|68856.3|68883.2|68865.9|68869.5|68850.2|533
1587619500000|2020-04-23 05:25:00|68875.7|68855.7|68891.4|68871.4|68903.3|68883.3|68873|68853|538
1587619800000|2020-04-23 05:30:00|68891.5|68871.5|68894.8|68874.8|68898.7|68878.7|68887.8|68867.8|498
1587620100000|2020-04-23 05:35:00|68895.2|68875.2|68895.1|68875.1|68906.1|68887.8|68885.5|68865.8|523
1587620400000|2020-04-23 05:40:00|68895|68875|68872.2|68852.2|68904.6|68884.6|68872.1|68852.1|549
1587620700000|2020-04-23 05:45:00|68872.1|68852.1|68879|68859|68889|68870.1|68872.1|68852.1|503
1587621000000|2020-04-23 05:50:00|68879.1|68859.1|68859.9|68839.9|68879.2|68860.3|68837|68817.1|608
1587621300000|2020-04-23 05:55:00|68859.6|68839.6|68872.6|68852.6|68873.3|68854.2|68854.6|68835.1|577
1587621600000|2020-04-23 06:00:00|68871.4|68851.4|68881.3|68861.3|68891.6|68874.1|68867.8|68850.4|723
1587621900000|2020-04-23 06:05:00|68881.8|68861.8|68859.9|68839.9|68894.9|68879.6|68840.9|68823.6|902
1587622200000|2020-04-23 06:10:00|68860.8|68840.8|68895.7|68875.7|68897|68877|68847.8|68827.8|845
1587622500000|2020-04-23 06:15:00|68895.5|68875.5|68886.2|68866.2|68895.8|68875.8|68867.2|68847.2|688
1587622800000|2020-04-23 06:20:00|68886|68866|68910.6|68890.6|68913.4|68893.4|68877.9|68857.9|649
1587623100000|2020-04-23 06:25:00|68910.8|68890.8|68889.7|68869.7|68918.2|68898.2|68888.4|68868.4|860
1587623400000|2020-04-23 06:30:00|68890.8|68870.8|68893.2|68878.2|68909.4|68891.6|68877.3|68858.9|725
1587623700000|2020-04-23 06:35:00|68893.9|68878.9|68915.6|68900.6|68936|68918|68893.9|68876.3|716
1587624000000|2020-04-23 06:40:00|68915.4|68900.4|68923.2|68903.2|68923.7|68907.5|68906.1|68888.3|666
1587624300000|2020-04-23 06:45:00|68922.8|68902.8|68954|68934|68970.8|68952.7|68915.8|68898.9|707
1587624600000|2020-04-23 06:50:00|68953.9|68933.9|68963.7|68943.7|68963.8|68944.1|68934.3|68917.1|687
1587624900000|2020-04-23 06:55:00|68961.4|68946.4|68962.6|68942.6|68997.1|68979.3|68954.7|68937|786
1587625200000|2020-04-23 07:00:00|68964|68944|68967.1|68952.1|68985.5|68967|68940.3|68922.8|881
1587625500000|2020-04-23 07:05:00|68970.5|68950.5|68996.9|68981.9|69000.3|68984.8|68955.1|68937.7|818
1587625800000|2020-04-23 07:10:00|68997.1|68982.1|68992.5|68972.5|69011.4|68995.5|68988.3|68968.3|838
1587626100000|2020-04-23 07:15:00|68997.9|68977.9|69065|69045|69066.8|69046.8|68997.9|68977.9|942
1587626400000|2020-04-23 07:20:00|69065.2|69045.2|69107.6|69087.6|69127.7|69107.7|69059.6|69039.6|982
1587626700000|2020-04-23 07:25:00|69108.4|69088.4|69138.3|69112.8|69164.6|69144.6|69108.4|69088.4|928
1587627000000|2020-04-23 07:30:00|69141.7|69113.6|69114.3|69094.3|69166.1|69146.1|69098.8|69078.8|937
1587627300000|2020-04-23 07:35:00|69115.3|69095.3|69123.1|69103.1|69135.6|69115.6|69101.5|69081.5|879
1587627600000|2020-04-23 07:40:00|69123.2|69103.2|69160.8|69140.8|69163.1|69143.1|69109.7|69089.7|809
1587627900000|2020-04-23 07:45:00|69161.7|69141.7|69143.8|69123.8|69170.9|69150.9|69125.3|69105.3|878
1587628200000|2020-04-23 07:50:00|69144.5|69124.5|69138.3|69118.3|69154.7|69134.7|69113.8|69093.8|816
1587628500000|2020-04-23 07:55:00|69136.1|69116.1|69097.9|69077.9|69146.8|69126.8|69093.3|69073.3|910
1587628800000|2020-04-23 08:00:00|69098|69078|69072.5|69052.5|69111.1|69091.1|69055.6|69035.6|967
1587629100000|2020-04-23 08:05:00|69076.6|69056.6|69106.4|69086.4|69115.2|69095.2|69066.2|69046.2|938
1587629400000|2020-04-23 08:10:00|69109.2|69089.2|69103.8|69083.8|69122.2|69104.1|69098.6|69078.6|820
1587629700000|2020-04-23 08:15:00|69103.5|69083.5|69094.5|69074.5|69124.2|69104.8|69091.4|69071.4|846
1587630000000|2020-04-23 08:20:00|69094.6|69074.6|69082.1|69062.1|69101.2|69081.2|69067.9|69047.9|914
1587630300000|2020-04-23 08:25:00|69082.4|69062.4|69080.7|69060.7|69100.9|69084.2|69079.8|69059.8|804
1587630600000|2020-04-23 08:30:00|69080.3|69060.3|69078.1|69063.1|69089.7|69072|69064.2|69044.2|891
1587630900000|2020-04-23 08:35:00|69080.7|69060.7|69086.7|69066.7|69100.2|69083|69065.1|69047.2|787
1587631200000|2020-04-23 08:40:00|69082.6|69067.6|69106.3|69091.3|69123.2|69108.2|69081.6|69064.4|821
1587631500000|2020-04-23 08:45:00|69107.1|69092.1|69129.3|69109.3|69135.2|69118.7|69104.6|69088.5|756
1587631800000|2020-04-23 08:50:00|69128.1|69108.1|69097.5|69082.5|69128.1|69110.1|69090.9|69073.3|806
1587632100000|2020-04-23 08:55:00|69100|69080|69098.1|69078.1|69107.3|69090.4|69084.8|69068.2|757
1587632400000|2020-04-23 09:00:00|69098|69078|69093|69078|69105.4|69088.1|69074|69056.8|770
1587632700000|2020-04-23 09:05:00|69093.1|69078.1|69135.6|69120.6|69137.3|69122.3|69093|69078|760
1587633000000|2020-04-23 09:10:00|69135.5|69120.5|69148.5|69133.5|69157.5|69142|69131.5|69116.5|809
1587633300000|2020-04-23 09:15:00|69148.3|69133.3|69179.6|69164.6|69181.1|69165.7|69142|69127|752
1587633600000|2020-04-23 09:20:00|69178|69163|69171.9|69156.9|69197.1|69182.1|69169.5|69154.5|815
1587633900000|2020-04-23 09:25:00|69172.5|69157.5|69190.4|69175.4|69202.8|69187.8|69167.7|69152.7|717
1587634200000|2020-04-23 09:30:00|69190.7|69175.7|69168.3|69153.3|69191.5|69176.5|69156.3|69141.3|653
1587634500000|2020-04-23 09:35:00|69168.4|69153.4|69123.4|69108.4|69169.8|69154.8|69108.8|69093.8|716
1587634800000|2020-04-23 09:40:00|69123.3|69108.3|69158.3|69143.3|69166.4|69151.4|69123|69108|656
1587635100000|2020-04-23 09:45:00|69158.6|69143.6|69194.9|69179.9|69196.5|69181.5|69154.4|69139.1|714
1587635400000|2020-04-23 09:50:00|69194.6|69179.6|69217.2|69202.2|69224|69209|69192.2|69177.2|705
1587635700000|2020-04-23 09:55:00|69217.4|69202.4|69237.1|69222.1|69266|69251|69216.7|69201.7|875
1587636000000|2020-04-23 10:00:00|69237.2|69222.2|69248.1|69233.1|69273.4|69258.4|69222.1|69207.1|823
1587636300000|2020-04-23 10:05:00|69248.4|69233.4|69254.8|69239.8|69254.8|69239.8|69209.3|69194.3|781
1587636600000|2020-04-23 10:10:00|69254.4|69239.4|69222.4|69207.4|69259.7|69244.7|69217.2|69202.2|769
1587636900000|2020-04-23 10:15:00|69224.1|69209.1|69213.5|69198.5|69237.5|69222.3|69210.2|69195.2|749
1587637200000|2020-04-23 10:20:00|69213.9|69198.9|69222.4|69207.4|69229.9|69213.6|69213.6|69198.6|748
1587637500000|2020-04-23 10:25:00|69222.3|69207.3|69218.9|69203.9|69231.7|69214.5|69215.5|69197.8|723
1587637800000|2020-04-23 10:30:00|69218.7|69203.7|69279.3|69259.3|69279.3|69261.8|69218.7|69203.7|721
1587638100000|2020-04-23 10:35:00|69276.6|69256.6|69332.9|69317.9|69336.5|69319|69273.3|69256.6|915
1587638400000|2020-04-23 10:40:00|69332.7|69317.7|69296.4|69281.4|69351.8|69335.5|69292.5|69274|891
1587638700000|2020-04-23 10:45:00|69296|69281|69314.1|69294.1|69314.1|69297.1|69286.8|69269.1|684
1587639000000|2020-04-23 10:50:00|69313.9|69293.9|69266.7|69246.7|69321|69304.5|69263.7|69246.1|725
1587639300000|2020-04-23 10:55:00|69266.9|69246.9|69223.6|69208.6|69270.2|69253.8|69220.6|69205.6|909
1587639600000|2020-04-23 11:00:00|69224.1|69209.1|69207.6|69192.6|69236.2|69221.2|69186.7|69170.6|964
1587639900000|2020-04-23 11:05:00|69207.7|69192.7|69206.2|69191.2|69216.3|69196.3|69189.9|69171.5|822
1587640200000|2020-04-23 11:10:00|69206.5|69191.5|69111.4|69096.4|69212|69196.8|69111.4|69096.4|948
1587640500000|2020-04-23 11:15:00|69112.2|69097.2|69137.6|69122.6|69147.4|69132.4|69109.4|69094.4|894
1587640800000|2020-04-23 11:20:00|69137.9|69122.9|69179|69164|69180.8|69165.8|69137.8|69122.8|794
1587641100000|2020-04-23 11:25:00|69179.2|69164.2|69180.6|69165.6|69204.2|69189.2|69172.2|69157.2|778
1587641400000|2020-04-23 11:30:00|69180.8|69165.8|69185.2|69170.2|69201|69184.7|69159.6|69144.6|774
1587641700000|2020-04-23 11:35:00|69184.7|69169.7|69205.8|69190.8|69210.4|69194.6|69183.9|69167.4|769
1587642000000|2020-04-23 11:40:00|69206.5|69191.5|69193.6|69178.6|69220.3|69205.3|69186.6|69171.6|806
1587642300000|2020-04-23 11:45:00|69193.8|69178.8|69235.5|69215.5|69249.8|69232.1|69189.9|69174.9|800
1587642600000|2020-04-23 11:50:00|69235.1|69215.1|69244.6|69229.6|69249.7|69234.7|69226.3|69206.3|717
1587642900000|2020-04-23 11:55:00|69244.5|69229.5|69277.5|69262.5|69294.9|69278.2|69242.7|69227.7|748
1587643200000|2020-04-23 12:00:00|69277.7|69262.7|69228.9|69213.9|69283.4|69267|69221.7|69206.7|838
1587643500000|2020-04-23 12:05:00|69228.8|69213.8|69241.3|69226.3|69261|69243.7|69215.9|69200.2|816
1587643800000|2020-04-23 12:10:00|69242|69227|69241.7|69226.7|69249.2|69232.8|69217.9|69200.4|865
1587644100000|2020-04-23 12:15:00|69242.3|69227.3|69175.2|69160.2|69265.4|69248.4|69173.4|69157.9|893
1587644400000|2020-04-23 12:20:00|69173.3|69158.3|69153.8|69133.8|69173.3|69158.3|69145.9|69129.6|871
1587644700000|2020-04-23 12:25:00|69153.4|69133.4|69159.4|69139.4|69178.5|69158.5|69131.3|69111.3|829
1587645000000|2020-04-23 12:30:00|69158.9|69138.9|69153.5|69133.5|69180.7|69163.1|69133.5|69114.6|926
1587645300000|2020-04-23 12:35:00|69152.4|69132.4|69186|69171|69189.3|69172.3|69127.1|69107.1|939
1587645600000|2020-04-23 12:40:00|69186.1|69171.1|69182.7|69162.7|69215.2|69196.2|69179.7|69162.7|777
1587645900000|2020-04-23 12:45:00|69182.8|69162.8|69142.3|69127.3|69182.8|69165.1|69137.1|69121.1|861
1587646200000|2020-04-23 12:50:00|69142.4|69127.4|69127.7|69107.7|69147.8|69130.5|69116.2|69100.9|812
1587646500000|2020-04-23 12:55:00|69127.9|69107.9|69137|69122|69149|69131.7|69097.4|69080|869
1587646800000|2020-04-23 13:00:00|69137.8|69122.8|69127.4|69112.4|69150.3|69133.6|69113.9|69098.9|838
1587647100000|2020-04-23 13:05:00|69126.4|69111.4|69145.4|69130.4|69155.1|69138.6|69124|69107.9|699
1587647400000|2020-04-23 13:10:00|69144|69129|69160.8|69145.8|69178.2|69163.2|69128.5|69113.5|801
1587647700000|2020-04-23 13:15:00|69160.9|69145.9|69176.2|69161.2|69178.7|69163.7|69147.2|69132.2|764
1587648000000|2020-04-23 13:20:00|69175.9|69160.9|69132.8|69117.8|69187.8|69168.5|69130.9|69114.8|776
1587648300000|2020-04-23 13:25:00|69132.7|69117.7|69130.5|69115.5|69139.8|69124.4|69094|69079|776
1587648600000|2020-04-23 13:30:00|69131.7|69116.7|69120.3|69105.3|69164|69144|69111.8|69095|1066
1587648900000|2020-04-23 13:35:00|69121.9|69106.9|69046.4|69026.4|69122|69106.9|69040.4|69025|1013
1587649200000|2020-04-23 13:40:00|69046|69026|69078.9|69058.9|69101|69081.5|69045|69026|990
1587649500000|2020-04-23 13:45:00|69080.5|69060.5|69087.9|69072.9|69109.5|69092.2|69069.4|69049.4|938
1587649800000|2020-04-23 13:50:00|69088.1|69073.1|69101.1|69086.1|69106.4|69090.1|69085.1|69070.1|830
1587650100000|2020-04-23 13:55:00|69101.2|69086.2|69106.7|69086.7|69120.3|69102.7|69080.6|69062.5|900
1587650400000|2020-04-23 14:00:00|69106.6|69086.6|69117.8|69097.8|69123.1|69103.1|69049.9|69029.9|978
1587650700000|2020-04-23 14:05:00|69117.9|69097.9|69087.4|69067.4|69120|69100|69077.9|69057.9|938
1587651000000|2020-04-23 14:10:00|69085.9|69065.9|68951.3|68931.3|69098.7|69078.7|68918.6|68898.6|989
1587651300000|2020-04-23 14:15:00|68949.9|68929.9|68973.6|68953.6|69013.6|68993.6|68919.6|68899.6|1064
1587651600000|2020-04-23 14:20:00|68972.2|68952.2|68791.9|68771.9|68975.1|68960.1|68764|68744|1087
1587651900000|2020-04-23 14:25:00|68791.7|68771.7|68856.1|68836.1|68870.1|68850.1|68764.6|68744.6|1114
1587652200000|2020-04-23 14:30:00|68855.7|68835.7|68810.8|68790.8|68879.6|68859.6|68807.9|68787.9|1078
1587652500000|2020-04-23 14:35:00|68811.1|68791.1|68834.4|68814.4|68856.4|68836.4|68792.3|68772.3|952
1587652800000|2020-04-23 14:40:00|68834.3|68814.3|68836.2|68816.2|68858.7|68838.7|68820.7|68800.7|944
1587653100000|2020-04-23 14:45:00|68836.1|68816.1|68889.5|68869.5|68904.6|68885.5|68826.3|68806.3|950
1587653400000|2020-04-23 14:50:00|68887.7|68872.7|68886.8|68866.8|68902.6|68887|68835.3|68816.9|933
1587653700000|2020-04-23 14:55:00|68883.6|68868.6|68888.3|68868.3|68907.5|68890.6|68867.6|68851.3|994
1587654000000|2020-04-23 15:00:00|68885.7|68870.7|68853.1|68833.1|68895.9|68880.9|68838.3|68820.8|948
1587654300000|2020-04-23 15:05:00|68851.9|68836.9|68863.1|68848.1|68893.4|68875.6|68848.4|68831.7|875
1587654600000|2020-04-23 15:10:00|68864.1|68849.1|68837.4|68822.4|68871.7|68852.4|68824.3|68808.8|803
1587654900000|2020-04-23 15:15:00|68839.4|68819.4|68866.3|68851.3|68870.7|68852.2|68829.9|68812.6|802
1587655200000|2020-04-23 15:20:00|68866.5|68851.5|68878.4|68863.4|68889.7|68872.2|68866.3|68847.4|807
1587655500000|2020-04-23 15:25:00|68878.5|68863.5|68829|68809|68880.2|68863.5|68824.8|68805.5|845
1587655800000|2020-04-23 15:30:00|68828.1|68808.1|68908.6|68893.6|68916.7|68898.9|68821.5|68802.8|883
1587656100000|2020-04-23 15:35:00|68908.7|68893.7|68938.3|68923.3|68951.2|68931.2|68905|68885|904
1587656400000|2020-04-23 15:40:00|68938.9|68923.9|68968.9|68948.9|68985.1|68965.1|68929.1|68910.8|880
1587656700000|2020-04-23 15:45:00|68969.3|68949.3|69000.7|68980.7|69000.9|68980.9|68960.8|68940.8|836
1587657000000|2020-04-23 15:50:00|69000.9|68980.9|68986.7|68966.7|69011|68991|68976.4|68956.4|783
1587657300000|2020-04-23 15:55:00|68987.4|68967.4|68974.7|68954.7|68988.9|68968.9|68963.5|68944.8|865
1587657600000|2020-04-23 16:00:00|68973.3|68953.3|68976.9|68956.9|68984.1|68964.1|68955.1|68935.1|835
1587657900000|2020-04-23 16:05:00|68976.6|68956.6|68988.7|68968.7|68991.4|68971.4|68963.2|68943.2|804
1587658200000|2020-04-23 16:10:00|68988.9|68968.9|68985.9|68965.9|69001.8|68981.8|68973.2|68953.2|677
1587658500000|2020-04-23 16:15:00|68986.1|68966.1|68996.4|68976.4|69008.7|68988.7|68985.9|68965.9|639
1587658800000|2020-04-23 16:20:00|68997|68977|68967.6|68947.6|68998.2|68978.2|68965.4|68945.4|716
1587659100000|2020-04-23 16:25:00|68967.5|68947.5|68964.8|68944.8|68980.2|68960.2|68962.2|68942.2|574
1587659400000|2020-04-23 16:30:00|68964.7|68944.7|68968.7|68948.7|68977.1|68957.1|68961.2|68941.2|610
1587659700000|2020-04-23 16:35:00|68968.9|68948.9|68976.2|68956.2|68983.9|68963.9|68965.4|68945.4|640
1587660000000|2020-04-23 16:40:00|68976.3|68956.3|68952.5|68932.5|68981.6|68961.6|68945.7|68925.7|695
1587660300000|2020-04-23 16:45:00|68953.3|68933.3|68978.9|68958.9|68980.4|68960.4|68942.4|68922.4|1024
1587660600000|2020-04-23 16:50:00|68979|68959|68968.5|68948.5|68982.1|68962.1|68965.4|68945.4|858
1587660900000|2020-04-23 16:55:00|68968.8|68948.8|68975.5|68955.5|68983.9|68963.9|68961.2|68941.2|844
1587661200000|2020-04-23 17:00:00|68974.8|68954.8|68998.2|68983.2|69000.8|68983.2|68971.4|68951.4|791
1587661500000|2020-04-23 17:05:00|69001.2|68981.2|69084.3|69064.3|69084.3|69064.3|68998|68980.5|890
1587661800000|2020-04-23 17:10:00|69084.1|69064.1|69065.9|69045.9|69100.4|69080.4|69060.7|69040.7|777
1587662100000|2020-04-23 17:15:00|69065.6|69045.6|69180.9|69160.9|69189.9|69166.7|69061|69041|1010
1587662400000|2020-04-23 17:20:00|69181|69161|69194.6|69174.6|69207.5|69187.5|69171.7|69151.7|933
1587662700000|2020-04-23 17:25:00|69193.6|69173.6|69178.2|69158.2|69237.2|69217.2|69170.9|69150.9|1021
1587663000000|2020-04-23 17:30:00|69178.3|69158.3|69133.3|69113.3|69184.8|69164.8|69118.2|69098.2|924
1587663300000|2020-04-23 17:35:00|69132.5|69112.5|69132.6|69112.6|69155.1|69135.1|69127.1|69107.1|838
1587663600000|2020-04-23 17:40:00|69133.2|69113.2|69166.9|69146.9|69198.7|69178.7|69127.2|69107.2|858
1587663900000|2020-04-23 17:45:00|69167.8|69147.8|69258.8|69238.8|69259.1|69239.1|69156.4|69136.4|869
1587664200000|2020-04-23 17:50:00|69258.9|69238.9|69266.4|69246.4|69288.4|69268.4|69239.3|69219.3|931
1587664500000|2020-04-23 17:55:00|69268.1|69248.1|69282.6|69262.6|69283.6|69263.6|69253.4|69233.4|898
1587664800000|2020-04-23 18:00:00|69282.4|69262.4|69266.5|69246.5|69304.7|69284.7|69226.9|69206.9|911
1587665100000|2020-04-23 18:05:00|69266.7|69246.7|69245.7|69225.7|69272.8|69252.8|69235.7|69215.7|774
1587665400000|2020-04-23 18:10:00|69245.5|69225.5|69226.4|69206.4|69247.2|69227.2|69212.4|69192.4|771
1587665700000|2020-04-23 18:15:00|69226|69206|69247.4|69227.4|69248.5|69228.5|69211|69191|727
1587666000000|2020-04-23 18:20:00|69247|69227|69234.2|69214.2|69248|69228|69230.6|69210.6|649
1587666300000|2020-04-23 18:25:00|69234.1|69214.1|69196.7|69176.7|69247|69227|69196.7|69176.7|766
1587666600000|2020-04-23 18:30:00|69197.1|69177.1|69221.4|69201.4|69221.4|69201.4|69183.7|69163.7|647
1587666900000|2020-04-23 18:35:00|69221.3|69201.3|69192.5|69172.5|69221.4|69201.4|69189.1|69169.1|687
1587667200000|2020-04-23 18:40:00|69192.7|69172.7|69167.4|69147.4|69196.8|69176.8|69165.5|69145.5|591
1587667500000|2020-04-23 18:45:00|69167.8|69147.8|69176|69156|69196|69176|69162.1|69142.1|667
1587667800000|2020-04-23 18:50:00|69175.6|69155.6|69158.8|69138.8|69176.1|69156.1|69151.7|69131.7|713
1587668100000|2020-04-23 18:55:00|69158.3|69138.3|69153.7|69133.7|69158.3|69138.3|69140|69120|769
1587668400000|2020-04-23 19:00:00|69154.7|69134.7|69157|69137|69163.5|69143.5|69135.8|69115.8|677
1587668700000|2020-04-23 19:05:00|69157.7|69137.7|69158.3|69138.3|69165.1|69145.1|69136.7|69116.7|604
1587669000000|2020-04-23 19:10:00|69158.2|69138.2|69137.9|69117.9|69159.3|69139.3|69136.7|69116.7|564
1587669300000|2020-04-23 19:15:00|69138.1|69118.1|69163|69143|69169.5|69149.5|69132|69112|655
1587669600000|2020-04-23 19:20:00|69162.8|69142.8|69169.9|69149.9|69183.3|69163.3|69157.9|69137.9|651
1587669900000|2020-04-23 19:25:00|69170.1|69150.1|69149.1|69129.1|69176.3|69156.3|69148.9|69128.9|559
1587670200000|2020-04-23 19:30:00|69149.2|69129.2|69159|69139|69164.1|69144.1|69148.8|69128.8|617
1587670500000|2020-04-23 19:35:00|69159.4|69139.4|69172.3|69152.3|69175.5|69155.5|69152|69132|603
1587670800000|2020-04-23 19:40:00|69172.4|69152.4|69185.2|69165.2|69188.4|69168.4|69168.7|69148.7|627
1587671100000|2020-04-23 19:45:00|69185.1|69165.1|69163.7|69143.7|69189.2|69169.2|69161.1|69141.1|546
1587671400000|2020-04-23 19:50:00|69165.1|69145.1|69178.4|69158.4|69180.3|69160.3|69149.5|69129.5|660
1587671700000|2020-04-23 19:55:00|69180.3|69160.3|69173.7|69153.7|69190.8|69170.8|69168.2|69148.2|716
1587672000000|2020-04-23 20:00:00|69173.8|69153.8|69208.8|69188.8|69210.4|69190.4|69169|69149|639
1587672300000|2020-04-23 20:05:00|69208.9|69188.9|69212.2|69192.2|69212.3|69192.3|69205.2|69185.2|301
1587672600000|2020-04-23 20:10:00|69213.2|69193.2|69237.9|69217.9|69240.9|69220.9|69208.2|69188.2|513
1587672900000|2020-04-23 20:15:00|69238|69218|69243.4|69223.4|69248.9|69228.9|69236.1|69216.1|370
1587673200000|2020-04-23 20:20:00|69243.2|69223.2|69238.6|69218.6|69244.4|69224.4|69236.4|69216.4|352
1587673500000|2020-04-23 20:25:00|69238.5|69218.5|69270.5|69250.5|69283.4|69263.4|69236|69216|571
1587673800000|2020-04-23 20:30:00|69270|69250|69269.7|69249.7|69278.3|69258.3|69263.8|69243.8|440
1587674100000|2020-04-23 20:35:00|69270.4|69250.4|69268.5|69248.5|69285.1|69265.1|69257.7|69237.7|442
1587674400000|2020-04-23 20:40:00|69268.3|69248.3|69218.1|69198.1|69271.9|69251.9|69218.1|69196.7|579
1587674700000|2020-04-23 20:45:00|69218.4|69198.4|69215|69195|69245.4|69225.4|69198|69178|607
1587675000000|2020-04-23 20:50:00|69214.8|69194.8|69209.6|69189.6|69220.2|69200.2|69208.3|69188.3|465
1587675300000|2020-04-23 20:55:00|69209.7|69189.7|69211.4|69172|69242|69190.5|69196|69169.1|526
1587675600000|2020-04-23 21:00:00|69211.5|69180.9|69243.4|69180.1|69243.4|69188.8|69210.1|69165.2|108
1587675900000|2020-04-23 21:05:00|69248.6|69168.2|69188|69152.4|69250.2|69195.4|69184.1|69146.2|281
1587676200000|2020-04-23 21:10:00|69188.3|69157.3|69216.1|69169|69241.7|69201.6|69186.7|69151.8|449
1587676500000|2020-04-23 21:15:00|69208.6|69172.4|69202.4|69141.7|69228.8|69176.2|69191.7|69139.1|363
1587676800000|2020-04-23 21:20:00|69201.7|69141.2|69215.3|69172.3|69245.7|69172.3|69170.1|69128.9|600
1587677100000|2020-04-23 21:25:00|69215.8|69172.6|69206.8|69157.7|69241.8|69180.9|69203.7|69149.3|310
1587677400000|2020-04-23 21:30:00|69205.9|69156.8|69206.8|69150.1|69219.4|69157.1|69199.1|69140|302
1587677700000|2020-04-23 21:35:00|69206.7|69151.2|69196.2|69150.6|69217.5|69155.8|69193.3|69140.1|311
1587678000000|2020-04-23 21:40:00|69197.6|69151.3|69205|69145.9|69214.3|69152.6|69193.7|69139.6|541
1587678300000|2020-04-23 21:45:00|69204.5|69146.4|69174.8|69140.5|69227.6|69151.2|69172.1|69121.5|571
1587678600000|2020-04-23 21:50:00|69172.3|69140.3|69211.7|69148.7|69243.1|69161.4|69168.3|69127.5|651
1587678900000|2020-04-23 21:55:00|69209.2|69150.4|69227.6|69142.7|69243.8|69163.5|69197|69130.9|489
1587679200000|2020-04-23 22:00:00|69224.6|69143.3|69189.4|69169.4|69236.3|69180.2|69188.5|69142.7|509
1587679500000|2020-04-23 22:05:00|69189.6|69169.6|69202.6|69175.7|69210.8|69182.4|69187.2|69167.2|379
1587679800000|2020-04-23 22:10:00|69197|69175.8|69200.2|69177.3|69218.8|69185.6|69192.2|69172.2|287
1587680100000|2020-04-23 22:15:00|69198.7|69176.9|69202.1|69182.1|69212.3|69184.4|69192.6|69172.6|181
1587680400000|2020-04-23 22:20:00|69202|69182|69196.4|69176.4|69207.9|69182.7|69194.3|69174.3|265
1587680700000|2020-04-23 22:25:00|69196.1|69176.1|69205|69185|69212.5|69187.4|69196|69176|269
1587681000000|2020-04-23 22:30:00|69205.2|69185.2|69192.2|69172.2|69209.6|69186.4|69192.2|69172.2|247
1587681300000|2020-04-23 22:35:00|69193.1|69173.1|69194.5|69174.5|69199.4|69178.5|69188.5|69168.5|228
1587681600000|2020-04-23 22:40:00|69194.1|69174.1|69189.6|69169.6|69212.7|69179.7|69188.5|69168.5|266
1587681900000|2020-04-23 22:45:00|69189.7|69169.7|69189.8|69169.8|69190.8|69170.8|69184.7|69164.7|261
1587682200000|2020-04-23 22:50:00|69190|69170|69188.3|69168.3|69193.8|69173.8|69186.4|69166.4|240
1587682500000|2020-04-23 22:55:00|69188|69168|69187.7|69167.7|69190.6|69170.6|69184.3|69164.3|258
1587682800000|2020-04-23 23:00:00|69185.4|69170.4|69190.2|69170.2|69194.5|69174.5|69185.2|69166.3|316
1587683100000|2020-04-23 23:05:00|69189.3|69169.3|69194.3|69174.3|69197.1|69177.1|69183.8|69165.8|321
1587683400000|2020-04-23 23:10:00|69194.6|69174.6|69198.3|69178.3|69199.1|69179.1|69194.1|69174.1|246
1587683700000|2020-04-23 23:15:00|69197.4|69177.4|69196.2|69176.2|69207.8|69187.8|69192.6|69172.6|322
1587684000000|2020-04-23 23:20:00|69196.3|69176.3|69193.2|69173.2|69197.3|69178.6|69189.9|69171.5|309
1587684300000|2020-04-23 23:25:00|69193.6|69173.6|69196|69176|69198.3|69179.6|69191.2|69171.8|277
1587684600000|2020-04-23 23:30:00|69195.6|69175.6|69200.7|69180.7|69202.5|69182.5|69187.9|69168.9|323
1587684900000|2020-04-23 23:35:00|69200.5|69180.5|69208.2|69188.2|69208.5|69188.5|69196.4|69176.4|284
1587685200000|2020-04-23 23:40:00|69208.1|69188.1|69203.7|69183.7|69220|69200|69201.2|69181.2|356
1587685500000|2020-04-23 23:45:00|69204.3|69184.3|69215|69195|69215|69195|69194.4|69174.4|366
1587685800000|2020-04-23 23:50:00|69215.3|69195.3|69218.7|69198.7|69221.5|69201.5|69211.3|69191.3|359
1587686100000|2020-04-23 23:55:00|69218.8|69198.8|69222.5|69202.5|69227|69207|69213|69193|411
1587686400000|2020-04-24 00:00:00|69222.4|69202.4|69196.7|69176.7|69226.5|69206.5|69192.2|69172.2|512
1587686700000|2020-04-24 00:05:00|69197|69177|69211.6|69191.6|69214.2|69194.2|69191.5|69171.6|550
1587687000000|2020-04-24 00:10:00|69211.3|69191.3|69219.7|69199.7|69221.3|69201.3|69201.4|69183.1|554
1587687300000|2020-04-24 00:15:00|69219.6|69199.6|69250|69230|69272.2|69252.2|69219.4|69199.4|717
1587687600000|2020-04-24 00:20:00|69250.1|69230.1|69278.8|69258.8|69278.9|69258.9|69247.9|69227.9|649
1587687900000|2020-04-24 00:25:00|69278.7|69258.7|69271.8|69251.8|69285.4|69265.4|69260.6|69240.6|553
1587688200000|2020-04-24 00:30:00|69271.3|69251.3|69284.5|69264.5|69285.3|69265.3|69267.3|69249.4|587
1587688500000|2020-04-24 00:35:00|69284.8|69264.8|69269.3|69249.3|69285|69265|69269.1|69249.1|571
1587688800000|2020-04-24 00:40:00|69268.8|69248.8|69262.8|69242.8|69268.8|69248.8|69257.1|69239.6|500
1587689100000|2020-04-24 00:45:00|69262.9|69242.9|69269.9|69249.9|69272.6|69252.6|69246.8|69228.2|689
1587689400000|2020-04-24 00:50:00|69270.7|69250.7|69287|69267|69307.1|69287.1|69270|69250|788
1587689700000|2020-04-24 00:55:00|69286.6|69266.6|69274.1|69254.1|69286.6|69266.6|69255.9|69235.9|750
1587690000000|2020-04-24 01:00:00|69274.7|69254.7|69258.2|69238.2|69280.3|69261.9|69258.2|69238.2|597
1587690300000|2020-04-24 01:05:00|69258.4|69238.4|69270.5|69250.5|69272.5|69252.5|69255.5|69237.5|593
1587690600000|2020-04-24 01:10:00|69270.4|69250.4|69264.2|69244.2|69283.3|69263.3|69262.2|69242.2|545
1587690900000|2020-04-24 01:15:00|69264.1|69244.1|69275.3|69255.3|69280.5|69260.5|69263.6|69243.6|652
1587691200000|2020-04-24 01:20:00|69275|69255|69278.4|69258.4|69279.8|69259.8|69263.5|69243.5|608
1587691500000|2020-04-24 01:25:00|69277.6|69257.6|69273.2|69253.2|69282.2|69263.2|69266.6|69246.6|613
1587691800000|2020-04-24 01:30:00|69270.7|69250.7|69284.2|69264.2|69295.1|69275.3|69266.2|69246.2|577
1587692100000|2020-04-24 01:35:00|69284.1|69264.1|69267.5|69247.5|69286.4|69266.4|69262.4|69245.4|516
1587692400000|2020-04-24 01:40:00|69267.4|69247.4|69253|69233|69276.3|69256.3|69252.7|69232.7|570
1587692700000|2020-04-24 01:45:00|69253.4|69233.4|69258.2|69238.2|69274.1|69255.7|69253.4|69233.4|566
1587693000000|2020-04-24 01:50:00|69258.4|69238.4|69271.6|69251.6|69274.2|69254.2|69255.2|69235.2|508
1587693300000|2020-04-24 01:55:00|69271.5|69251.5|69273.8|69253.8|69277.4|69257.4|69269.6|69250.5|407
1587693600000|2020-04-24 02:00:00|69273.9|69253.9|69266.7|69246.7|69276.8|69256.8|69264.2|69244.2|506
1587693900000|2020-04-24 02:05:00|69267.5|69247.5|69263.2|69243.2|69269.5|69249.5|69260.2|69240.8|444
1587694200000|2020-04-24 02:10:00|69262.7|69242.7|69262|69242|69273.7|69255.6|69261|69241|407
1587694500000|2020-04-24 02:15:00|69261.9|69241.9|69267.5|69247.5|69268.6|69250.4|69261|69241|325
1587694800000|2020-04-24 02:20:00|69267.4|69247.4|69262.8|69242.8|69269.6|69249.6|69259.8|69240.4|290
1587695100000|2020-04-24 02:25:00|69261|69241|69253.6|69233.6|69264.6|69244.6|69249.4|69229.4|429
1587695400000|2020-04-24 02:30:00|69253.7|69233.7|69263.6|69243.6|69265|69245|69253.4|69233.4|341
1587695700000|2020-04-24 02:35:00|69263.7|69243.7|69261.9|69241.9|69266.3|69248.8|69254.1|69234.1|456
1587696000000|2020-04-24 02:40:00|69262.2|69242.2|69222.5|69202.5|69263.9|69246.8|69222.3|69202.3|591
1587696300000|2020-04-24 02:45:00|69222.6|69202.6|69228.8|69208.8|69234.4|69214.4|69220.9|69202.6|486
1587696600000|2020-04-24 02:50:00|69228.7|69208.7|69236.4|69216.4|69236.5|69216.5|69224.8|69204.8|374
1587696900000|2020-04-24 02:55:00|69236.7|69216.7|69243.1|69223.1|69244.1|69224.1|69234.4|69214.4|441
1587697200000|2020-04-24 03:00:00|69244.9|69224.9|69267.9|69247.9|69270.8|69252.2|69244.1|69224.1|410
1587697500000|2020-04-24 03:05:00|69268.1|69248.1|69257.7|69237.7|69268.1|69249.4|69252.5|69233.5|329
1587697800000|2020-04-24 03:10:00|69257.8|69237.8|69257.1|69237.1|69260.4|69240.4|69251|69233.4|238
1587698100000|2020-04-24 03:15:00|69257.2|69237.2|69256.2|69236.2|69260.2|69240.2|69252.3|69232.3|287
1587698400000|2020-04-24 03:20:00|69256.4|69236.4|69253.7|69233.7|69259.9|69240.9|69252.2|69232.2|343
1587698700000|2020-04-24 03:25:00|69253.8|69233.8|69259.4|69239.4|69260.4|69241.7|69249.8|69230.8|276
1587699000000|2020-04-24 03:30:00|69258.4|69238.4|69270.6|69250.6|69272.2|69252.2|69257.8|69237.8|250
1587699300000|2020-04-24 03:35:00|69270.5|69250.5|69258.1|69238.1|69270.9|69252.9|69257.9|69237.9|313
1587699600000|2020-04-24 03:40:00|69257.1|69237.1|69265.8|69245.8|69268.1|69248.9|69257.1|69237.1|363
1587699900000|2020-04-24 03:45:00|69265.6|69245.6|69257.4|69237.4|69266.9|69246.9|69257.1|69237.1|277
1587700200000|2020-04-24 03:50:00|69257.5|69237.5|69249.7|69229.7|69259.4|69240.3|69246.9|69226.9|301
1587700500000|2020-04-24 03:55:00|69249.8|69229.8|69244.1|69224.1|69250|69230.1|69238.8|69220.3|344
1587700800000|2020-04-24 04:00:00|69243.9|69223.9|69240.5|69220.5|69246.6|69227.6|69235.8|69217.1|373
1587701100000|2020-04-24 04:05:00|69240.2|69220.2|69229.7|69209.7|69245.2|69226.2|69224|69206.1|322
1587701400000|2020-04-24 04:10:00|69229.9|69209.9|69225.7|69205.7|69238.5|69218.5|69223.2|69204.7|338
1587701700000|2020-04-24 04:15:00|69225.6|69205.6|69235.6|69215.6|69236.7|69216.7|69224.9|69204.9|336
1587702000000|2020-04-24 04:20:00|69236|69216|69242.8|69222.8|69243.3|69223.4|69229.5|69211.4|295
1587702300000|2020-04-24 04:25:00|69242.9|69222.9|69236.5|69216.5|69243.1|69223.1|69232.9|69214.1|272
1587702600000|2020-04-24 04:30:00|69235.9|69215.9|69247.1|69227.1|69248.3|69228.8|69235.4|69215.4|327
1587702900000|2020-04-24 04:35:00|69246.8|69226.8|69251.3|69231.3|69251.9|69233.3|69245.7|69225.7|197
1587703200000|2020-04-24 04:40:00|69251.1|69231.1|69252.8|69232.8|69258.2|69238.2|69244.2|69226.4|327
1587703500000|2020-04-24 04:45:00|69252.9|69232.9|69252.2|69232.2|69255.9|69237.1|69249.1|69230.7|280
1587703800000|2020-04-24 04:50:00|69252.1|69232.1|69253.3|69233.3|69254.5|69236.3|69248.4|69229.9|223
1587704100000|2020-04-24 04:55:00|69250.9|69235.9|69239.1|69224.1|69259.2|69239.2|69237.4|69218.9|336
1587704400000|2020-04-24 05:00:00|69242.6|69222.6|69251.3|69231.3|69256.6|69238.1|69241.5|69221.8|1032
1587704700000|2020-04-24 05:05:00|69251.2|69231.2|69278.3|69263.3|69283.5|69264.6|69250.1|69230.1|1029
1587705000000|2020-04-24 05:10:00|69278.5|69263.5|69271.9|69251.9|69281.8|69264.6|69268.6|69251.3|953
1587705300000|2020-04-24 05:15:00|69272.1|69252.1|69264.9|69249.9|69273.3|69256.3|69260.2|69242.7|949
1587705600000|2020-04-24 05:20:00|69264.8|69249.8|69260.5|69245.5|69282|69264|69257.5|69239.8|895
1587705900000|2020-04-24 05:25:00|69260.4|69245.4|69250.7|69235.7|69263.6|69245.8|69250.5|69232.1|802
1587706200000|2020-04-24 05:30:00|69250.6|69235.6|69265.8|69245.8|69268.1|69249|69250.6|69233.4|763
1587706500000|2020-04-24 05:35:00|69265.9|69245.9|69269.4|69249.4|69270.1|69252.3|69255.7|69237.5|781
1587706800000|2020-04-24 05:40:00|69269.5|69249.5|69273.6|69253.6|69280.1|69260.1|69263|69245.3|774
1587707100000|2020-04-24 05:45:00|69273.7|69253.7|69306.7|69286.7|69306.7|69286.7|69273.2|69253.4|467
1587707400000|2020-04-24 05:50:00|69307.4|69287.4|69288.3|69268.3|69313.2|69293.2|69287.3|69267.3|525
1587707700000|2020-04-24 05:55:00|69288.2|69268.2|69296.5|69276.5|69304.2|69284.3|69288.2|69268.2|508
1587708000000|2020-04-24 06:00:00|69296|69276|69292.9|69272.9|69316.7|69296.7|69284.8|69264.9|768
1587708300000|2020-04-24 06:05:00|69292.6|69272.6|69320|69300|69321.3|69301.3|69292.5|69272.5|947
1587708600000|2020-04-24 06:10:00|69319.8|69299.8|69351.5|69331.5|69366|69346|69319|69299.5|1001
1587708900000|2020-04-24 06:15:00|69352.1|69332.1|69336.9|69316.9|69355.3|69335.3|69316.4|69296.4|979
1587709200000|2020-04-24 06:20:00|69335.3|69315.3|69327.1|69307.1|69335.3|69315.3|69313.2|69293.2|939
1587709500000|2020-04-24 06:25:00|69326.2|69306.2|69316.5|69296.5|69346.4|69328.5|69316.5|69296.5|922
1587709800000|2020-04-24 06:30:00|69316.7|69296.7|69296.7|69276.7|69318|69298|69290.1|69270.1|943
1587710100000|2020-04-24 06:35:00|69297.1|69277.1|69296.2|69276.2|69307.6|69287.6|69280.4|69260.4|847
1587710400000|2020-04-24 06:40:00|69296.3|69276.3|69330.2|69310.2|69339.3|69321.3|69296.1|69276.1|855
1587710700000|2020-04-24 06:45:00|69330.1|69310.1|69300.2|69280.2|69339.4|69320.8|69296.6|69276.6|796
1587711000000|2020-04-24 06:50:00|69300|69280|69370.2|69350.2|69373.5|69353.5|69299.5|69279.5|960
1587711300000|2020-04-24 06:55:00|69370.3|69350.3|69457.1|69437.1|69459.5|69443.2|69366.2|69346.2|1016
1587711600000|2020-04-24 07:00:00|69454.6|69439.6|69423.1|69403.1|69459.5|69443|69399.1|69382.3|982
1587711900000|2020-04-24 07:05:00|69423|69403|69499.4|69479.4|69499.6|69482.6|69392.1|69372.1|878
1587712200000|2020-04-24 07:10:00|69498.9|69478.9|69522.2|69502.2|69530|69512.4|69495.6|69477.9|965
1587712500000|2020-04-24 07:15:00|69519.4|69504.4|69482.4|69462.4|69531|69511|69465.5|69447.5|851
1587712800000|2020-04-24 07:20:00|69482.1|69462.1|69466.5|69446.5|69485.9|69465.9|69439.6|69420.2|843
1587713100000|2020-04-24 07:25:00|69466.6|69446.6|69487.7|69467.7|69493.9|69476.3|69456.8|69436.8|795
1587713400000|2020-04-24 07:30:00|69487.6|69467.6|69416.2|69396.2|69487.9|69467.9|69414.8|69396.2|729
1587713700000|2020-04-24 07:35:00|69416.1|69396.1|69421.1|69401.1|69450.1|69435.1|69407.7|69387.7|817
1587714000000|2020-04-24 07:40:00|69421.2|69401.2|69410.8|69390.8|69434.5|69414.5|69407.8|69389.2|646
1587714300000|2020-04-24 07:45:00|69410|69390|69402.5|69387.5|69415.2|69398.3|69389.7|69372.1|686
1587714600000|2020-04-24 07:50:00|69402.2|69387.2|69402.9|69387.9|69410.6|69395.6|69370.2|69352.4|717
1587714900000|2020-04-24 07:55:00|69402.8|69387.8|69440.5|69420.5|69453|69433.6|69383.2|69365.4|797
1587715200000|2020-04-24 08:00:00|69438|69418|69467.3|69447.3|69490.2|69470.2|69437.3|69413|859
1587715500000|2020-04-24 08:05:00|69467.1|69447.1|69444.1|69424.1|69476.1|69457.9|69443.2|69423.8|829
1587715800000|2020-04-24 08:10:00|69443.8|69423.8|69386.7|69366.7|69443.9|69423.9|69386.3|69366.3|877
1587716100000|2020-04-24 08:15:00|69387.9|69367.9|69395.1|69380.1|69411.6|69394.9|69356|69339.4|897
1587716400000|2020-04-24 08:20:00|69395.9|69380.9|69409.8|69394.8|69420|69402.8|69387.3|69369.8|811
1587716700000|2020-04-24 08:25:00|69409.7|69394.7|69380.8|69360.8|69411.4|69396.4|69371.8|69353.8|804
1587717000000|2020-04-24 08:30:00|69380.5|69360.5|69353.4|69333.4|69390.4|69373.1|69350.3|69331.8|810
1587717300000|2020-04-24 08:35:00|69353.7|69333.7|69360|69340|69376.1|69358.1|69334.4|69315.4|839
1587717600000|2020-04-24 08:40:00|69360.2|69340.2|69353|69333|69392.2|69374.6|69346.3|69327.4|812
1587717900000|2020-04-24 08:45:00|69354|69334|69363.4|69343.4|69368.8|69351.6|69339.1|69319.1|771
1587718200000|2020-04-24 08:50:00|69363.3|69343.3|69335.8|69315.8|69364|69345.7|69332.1|69312.1|697
1587718500000|2020-04-24 08:55:00|69336|69316|69343.1|69323.1|69353.2|69333.2|69323|69303|723
1587718800000|2020-04-24 09:00:00|69341.4|69321.4|69370.7|69350.7|69376.9|69358|69341.4|69321.4|892
1587719100000|2020-04-24 09:05:00|69370.8|69350.8|69353.1|69333.1|69384.1|69365.7|69350.1|69330.1|833
1587719400000|2020-04-24 09:10:00|69353.4|69333.4|69353.1|69333.1|69359.1|69341.3|69331.9|69311.9|728
1587719700000|2020-04-24 09:15:00|69353.3|69333.3|69299.5|69279.5|69358.1|69338.1|69295.2|69275.2|848
1587720000000|2020-04-24 09:20:00|69300.8|69280.8|69315.5|69295.5|69315.5|69295.5|69294.5|69275.9|662
1587720300000|2020-04-24 09:25:00|69315.8|69295.8|69308|69288|69316.2|69296.2|69295.2|69275.2|754
1587720600000|2020-04-24 09:30:00|69308.4|69288.4|69302.5|69282.5|69311.6|69293|69273.3|69256|745
1587720900000|2020-04-24 09:35:00|69302.4|69282.4|69277|69262|69314.9|69297.8|69276.6|69258.8|662
1587721200000|2020-04-24 09:40:00|69276.7|69261.7|69286.7|69271.7|69289|69271.7|69273.9|69257.6|621
1587721500000|2020-04-24 09:45:00|69286.5|69271.5|69309|69294|69311.9|69294.2|69284.1|69266.8|636
1587721800000|2020-04-24 09:50:00|69307.9|69292.9|69300.6|69285.6|69316.4|69298.8|69297.3|69281|653
1587722100000|2020-04-24 09:55:00|69303.1|69283.1|69279.4|69264.4|69303.1|69285.8|69261|69243.4|702
1587722400000|2020-04-24 10:00:00|69279.6|69264.6|69282.6|69267.6|69285.8|69269.7|69266.9|69249.7|610
1587722700000|2020-04-24 10:05:00|69282.1|69267.1|69299.3|69284.3|69302.9|69285.6|69282.1|69267.1|676
1587723000000|2020-04-24 10:10:00|69301.9|69281.9|69284.9|69269.9|69302.9|69286|69282|69265|608
1587723300000|2020-04-24 10:15:00|69284.8|69269.8|69269.8|69254.8|69288.2|69270.7|69259.8|69244.8|717
1587723600000|2020-04-24 10:20:00|69271|69256|69277.9|69262.9|69292.5|69277.5|69270|69252.5|745
1587723900000|2020-04-24 10:25:00|69277.7|69262.7|69274.4|69259.4|69291.3|69276.3|69273|69257.2|742
1587724200000|2020-04-24 10:30:00|69274.7|69259.7|69281.7|69266.7|69283.3|69267.7|69271.4|69256.4|664
1587724500000|2020-04-24 10:35:00|69281.6|69266.6|69173.8|69153.8|69290.1|69275.1|69163.8|69143.8|644
1587724800000|2020-04-24 10:40:00|69176.6|69156.6|69120.8|69100.8|69183.6|69163.6|69070.3|69050.3|975
1587725100000|2020-04-24 10:45:00|69118.7|69098.7|69161.9|69141.9|69177.1|69159|69092.8|69072.8|847
1587725400000|2020-04-24 10:50:00|69162.1|69142.1|69155.6|69140.6|69178|69159.9|69133.8|69116.1|944
1587725700000|2020-04-24 10:55:00|69155.4|69140.4|69154.3|69134.3|69190.9|69170.9|69123.5|69108.5|989
1587726000000|2020-04-24 11:00:00|69154.2|69134.2|69171.1|69156.1|69205.7|69188.9|69153.6|69133.6|991
1587726300000|2020-04-24 11:05:00|69170.9|69155.9|69154.3|69139.3|69192.6|69172.8|69154.3|69135.7|893
1587726600000|2020-04-24 11:10:00|69157.1|69142.1|69104.6|69084.6|69175.6|69158.6|69103.8|69083.8|1009
1587726900000|2020-04-24 11:15:00|69104.5|69084.5|69048.5|69028.5|69124.6|69106.5|69022.3|69002.3|968
1587727200000|2020-04-24 11:20:00|69046.6|69026.6|69091.4|69076.4|69098.3|69080.8|69037.8|69020.5|891
1587727500000|2020-04-24 11:25:00|69091.6|69076.6|69124.5|69104.5|69124.7|69108.1|69076.4|69058.7|751
1587727800000|2020-04-24 11:30:00|69124.6|69104.6|69146.7|69131.7|69148.1|69131.8|69102.5|69083.3|862
1587728100000|2020-04-24 11:35:00|69148.1|69133.1|69145|69125|69152.1|69134.7|69129.1|69112.5|742
1587728400000|2020-04-24 11:40:00|69144.4|69124.4|69140.8|69120.8|69148.7|69131.2|69125.8|69110|758
1587728700000|2020-04-24 11:45:00|69141.1|69121.1|69150.8|69130.8|69158.4|69141.4|69129.7|69112.8|960
1587729000000|2020-04-24 11:50:00|69150.7|69130.7|69147.1|69132.1|69154|69139|69134.6|69119.6|899
1587729300000|2020-04-24 11:55:00|69146.7|69131.7|69100.2|69085.2|69149.4|69134.3|69085.4|69070.4|949
1587729600000|2020-04-24 12:00:00|69102.8|69087.8|69111.2|69091.2|69120|69101.6|69085.2|69069.4|808
1587729900000|2020-04-24 12:05:00|69111.3|69091.3|69111.3|69091.3|69118.4|69103.4|69091.1|69073.8|713
1587730200000|2020-04-24 12:10:00|69111.4|69091.4|69065.5|69045.5|69116.9|69098.3|69061.6|69045.5|816
1587730500000|2020-04-24 12:15:00|69061.2|69046.2|69052.4|69032.4|69092.8|69075.3|69048.4|69031.1|781
1587730800000|2020-04-24 12:20:00|69049.2|69034.2|69032.2|69012.2|69052.4|69034.9|68995.2|68979.5|911
1587731100000|2020-04-24 12:25:00|69031.8|69011.8|69042.2|69018|69055.5|69033.9|69015.5|68998.2|814
1587731400000|2020-04-24 12:30:00|69043.1|69016.9|69052.3|69037.3|69099.2|69084.2|69041.7|69016.9|880
1587731700000|2020-04-24 12:35:00|69052|69037|69042.9|69027.9|69059.5|69044.5|69022.1|69007.1|879
1587732000000|2020-04-24 12:40:00|69043.8|69028.8|69049.4|69034.4|69065.5|69048.5|69030.1|69015.1|887
1587732300000|2020-04-24 12:45:00|69049.7|69034.7|69037|69022|69049.7|69034.7|69020.9|69005.9|752
1587732600000|2020-04-24 12:50:00|69036.9|69021.9|69053.4|69038.4|69083|69064.9|69033.5|69017.3|806
1587732900000|2020-04-24 12:55:00|69053.6|69038.6|69041.8|69026.8|69072.2|69056.9|69025.6|69009.2|787
1587733200000|2020-04-24 13:00:00|69042.2|69027.2|69061.6|69046.6|69062.6|69047|69026.4|69008.9|774
1587733500000|2020-04-24 13:05:00|69061.8|69046.8|69056.4|69041.4|69078.6|69063.2|69041.9|69026.5|703
1587733800000|2020-04-24 13:10:00|69056.3|69041.3|69067.4|69052.4|69077.7|69059.4|69040.2|69023|697
1587734100000|2020-04-24 13:15:00|69067.1|69052.1|69071.4|69056.4|69074.4|69057.5|69049.9|69032.1|665
1587734400000|2020-04-24 13:20:00|69071.8|69056.8|69109.3|69089.3|69114.9|69097.7|69062.1|69047.1|761
1587734700000|2020-04-24 13:25:00|69107.7|69092.7|69081.4|69066.4|69110.9|69095|69077.2|69062.2|682
1587735000000|2020-04-24 13:30:00|69081.5|69066.5|69042.3|69027.3|69082.9|69067.9|69037.3|69020.5|822
1587735300000|2020-04-24 13:35:00|69042.2|69027.2|69041.5|69026.5|69065.6|69047.4|69027.8|69011.8|725
1587735600000|2020-04-24 13:40:00|69040|69025|69089.6|69069.6|69092.3|69075.1|69011.3|68996.3|872
1587735900000|2020-04-24 13:45:00|69087.3|69067.3|69156.7|69141.7|69162|69145.6|69077.1|69061.5|922
1587736200000|2020-04-24 13:50:00|69157.2|69142.2|69148.3|69128.3|69161.1|69143.6|69115.3|69100.3|870
1587736500000|2020-04-24 13:55:00|69144.9|69129.9|69083.9|69063.9|69148|69132.4|69047.1|69030.3|919
1587736800000|2020-04-24 14:00:00|69084.7|69064.7|69123.3|69108.3|69130.5|69112.8|69044.3|69027|975
1587737100000|2020-04-24 14:05:00|69123.1|69108.1|69051.8|69036.8|69130.3|69114.1|69044.9|69029.9|949
1587737400000|2020-04-24 14:10:00|69052.3|69037.3|69073.4|69053.4|69080.9|69063.8|69033|69015.2|896
1587737700000|2020-04-24 14:15:00|69073.3|69053.3|68953.5|68933.5|69095.5|69078.6|68935.9|68915.9|931
1587738000000|2020-04-24 14:20:00|68953.1|68933.1|68986.4|68966.4|68987|68970.5|68940|68922.9|900
1587738300000|2020-04-24 14:25:00|68986.3|68966.3|69009.3|68989.3|69017|69002|68974.5|68959.5|835
1587738600000|2020-04-24 14:30:00|69005.7|68990.7|69036.5|69021.5|69042.9|69027.9|69001.4|68986.2|860
1587738900000|2020-04-24 14:35:00|69036.6|69021.6|69049.4|69029.4|69054.6|69037.5|69009|68994|843
1587739200000|2020-04-24 14:40:00|69049.5|69029.5|69019.5|68999.5|69080.3|69063.8|69018.1|68999.5|956
1587739500000|2020-04-24 14:45:00|69019.7|68999.7|69024.4|69004.4|69044.1|69024.1|68996.1|68976.1|900
1587739800000|2020-04-24 14:50:00|69024.7|69004.7|68974.9|68954.6|69035.5|69015.5|68964.7|68944.7|988
1587740100000|2020-04-24 14:55:00|68975|68955|68982.5|68962.5|69022.5|69002.5|68975|68955|964
1587740400000|2020-04-24 15:00:00|68983.1|68963.1|69033.2|69013.2|69044.6|69025.8|68975|68958.5|932
1587740700000|2020-04-24 15:05:00|69032.6|69012.6|69055.9|69035.9|69069.6|69050.6|69011.7|68995.2|804
1587741000000|2020-04-24 15:10:00|69055.8|69035.8|69043.8|69028.8|69092|69075.1|69041.5|69024.6|890
1587741300000|2020-04-24 15:15:00|69049.9|69029.9|69072|69052|69083.1|69064.8|69038.7|69021.3|816
1587741600000|2020-04-24 15:20:00|69072.4|69052.4|69099.8|69079.8|69100.4|69080.4|69059.6|69041.2|785
1587741900000|2020-04-24 15:25:00|69099.7|69079.7|69066.4|69046.4|69102.6|69081.7|69059.3|69039.3|783
1587742200000|2020-04-24 15:30:00|69066.6|69046.6|69066.6|69046.6|69099.1|69079.1|69054.1|69034.1|857
1587742500000|2020-04-24 15:35:00|69066.7|69046.7|69087.8|69067|69094.7|69072.6|69065.3|69045.2|809
1587742800000|2020-04-24 15:40:00|69087.4|69067.4|69088.3|69068.3|69115.8|69095.2|69081.4|69061.4|789
1587743100000|2020-04-24 15:45:00|69088.5|69067.9|69087.2|69067.2|69101.2|69081.2|69077.5|69057.5|769
1587743400000|2020-04-24 15:50:00|69084.9|69064.9|69099.1|69079.1|69103.9|69083.9|69073.6|69053.6|739
1587743700000|2020-04-24 15:55:00|69099.2|69079.2|69098.7|69078.7|69112.5|69092.5|69074.8|69054.8|757
1587744000000|2020-04-24 16:00:00|69097.5|69077.5|69092.2|69072.2|69104.3|69084.3|69075.6|69055.6|793
1587744300000|2020-04-24 16:05:00|69091.6|69071.6|69080.8|69060.8|69100.6|69080.6|69065|69045|792
1587744600000|2020-04-24 16:10:00|69080.4|69060.4|69117.4|69097.4|69120.6|69100.6|69080.4|69060.4|815
1587744900000|2020-04-24 16:15:00|69118.1|69098.1|69107|69087|69130.8|69111|69106.9|69086.9|857
1587745200000|2020-04-24 16:20:00|69106.9|69086.9|69121.5|69101.5|69141|69121|69099.4|69079.4|809
1587745500000|2020-04-24 16:25:00|69122.1|69102.1|69152.6|69132.6|69161.7|69141.7|69117.8|69097.8|779
1587745800000|2020-04-24 16:30:00|69152.7|69132.7|69148.2|69128.2|69154.7|69134.7|69127.9|69107.9|654
1587746100000|2020-04-24 16:35:00|69148.3|69128.3|69134.2|69114.2|69156.2|69136.2|69130.3|69110.3|613
1587746400000|2020-04-24 16:40:00|69134.3|69114.3|69127.8|69107.8|69142|69122|69118.2|69098.2|696
1587746700000|2020-04-24 16:45:00|69127.4|69107.4|69110.2|69090.2|69128.5|69108.5|69088.1|69068.1|697
1587747000000|2020-04-24 16:50:00|69110|69090|69112.4|69092.4|69114|69094.7|69096.4|69076.4|559
1587747300000|2020-04-24 16:55:00|69112.2|69092.2|69153.5|69133.5|69163.8|69145.9|69112|69092|715
1587747600000|2020-04-24 17:00:00|69153|69133|69161.7|69141.7|69177|69157|69147.4|69127.4|692
1587747900000|2020-04-24 17:05:00|69160.9|69140.9|69163.7|69143.7|69171.1|69151.1|69147|69127|550
1587748200000|2020-04-24 17:10:00|69163.8|69143.8|69147.3|69127.3|69165.2|69145.2|69147.1|69127.1|501
1587748500000|2020-04-24 17:15:00|69147.2|69127.2|69143.8|69123.8|69165|69145|69133|69113|611
1587748800000|2020-04-24 17:20:00|69142.2|69122.2|69129.3|69109.3|69143.8|69123.8|69128.7|69108.7|468
1587749100000|2020-04-24 17:25:00|69129.4|69109.4|69147.7|69127.7|69162.5|69142.5|69128.3|69108.3|520
1587749400000|2020-04-24 17:30:00|69150.9|69130.9|69128.2|69108.2|69156|69136|69127.2|69107.2|479
1587749700000|2020-04-24 17:35:00|69128.1|69108.1|69141.5|69121.5|69141.9|69121.9|69123.2|69103.2|447
1587750000000|2020-04-24 17:40:00|69143.1|69123.1|69123.3|69103.3|69143.1|69123.1|69116.3|69096.3|530
1587750300000|2020-04-24 17:45:00|69124.4|69104.4|69120.9|69100.9|69132.7|69112.7|69114.8|69094.8|581
1587750600000|2020-04-24 17:50:00|69121.5|69101.5|69124.1|69104.1|69133.1|69113.1|69120.1|69100.1|526
1587750900000|2020-04-24 17:55:00|69125|69105|69110.9|69095.9|69134.5|69115.6|69106.8|69088.3|728
1587751200000|2020-04-24 18:00:00|69110.8|69095.8|69113.5|69093.5|69132.4|69112.4|69110.8|69091.8|802
1587751500000|2020-04-24 18:05:00|69112.5|69092.5|69124|69104|69126|69106|69103.7|69083.7|565
1587751800000|2020-04-24 18:10:00|69124.2|69104.2|69100.1|69080.1|69129.4|69109.4|69099.7|69079.7|554
1587752100000|2020-04-24 18:15:00|69101.9|69081.9|69093.8|69073.8|69105.4|69085.4|69090.6|69072|533
1587752400000|2020-04-24 18:20:00|69093.5|69073.5|69085.4|69065.4|69096.5|69076.5|69081.2|69061.2|474
1587752700000|2020-04-24 18:25:00|69085.1|69065.1|69095.8|69075.8|69108.4|69088.4|69083.3|69063.3|567
1587753000000|2020-04-24 18:30:00|69095.9|69075.9|69099.1|69079.1|69102.2|69082.2|69081.3|69061.3|483
1587753300000|2020-04-24 18:35:00|69100.2|69080.2|69086.8|69066.8|69101.9|69081.9|69084.7|69064.7|436
1587753600000|2020-04-24 18:40:00|69087.9|69067.9|69086.4|69066.4|69092.3|69072.3|69083.6|69063.6|540
1587753900000|2020-04-24 18:45:00|69085.4|69065.4|69080.8|69060.8|69086.8|69066.8|69071.3|69051.3|478
1587754200000|2020-04-24 18:50:00|69080.9|69060.9|69081.5|69061.5|69084.7|69064.7|69064.4|69044.4|567
1587754500000|2020-04-24 18:55:00|69081.7|69061.7|69084.4|69064.4|69086.8|69066.8|69064.7|69044.7|689
1587754800000|2020-04-24 19:00:00|69084.2|69064.2|69082.8|69062.8|69090.7|69070.7|69077|69057|578
1587755100000|2020-04-24 19:05:00|69082.9|69062.9|69062.4|69042.4|69084.9|69064.9|69057.5|69037.5|548
1587755400000|2020-04-24 19:10:00|69062.6|69042.6|69064.4|69044.4|69070.3|69050.3|69055.6|69035.6|575
1587755700000|2020-04-24 19:15:00|69064.2|69044.2|69057.2|69037.2|69068.5|69048.5|69057|69037|442
1587756000000|2020-04-24 19:20:00|69057.3|69037.3|69026|69006|69057.4|69037.4|69022.5|69002.5|537
1587756300000|2020-04-24 19:25:00|69029.5|69009.5|69031.8|69011.8|69031.8|69011.8|69009.8|68989.8|621
1587756600000|2020-04-24 19:30:00|69031.6|69011.6|69014.9|68994.9|69044.1|69024.1|69013.4|68993.4|483
1587756900000|2020-04-24 19:35:00|69014.8|68994.8|69011|68991|69017.4|68997.4|68999.6|68979.6|619
1587757200000|2020-04-24 19:40:00|69011.2|68991.2|69014.8|68994.8|69022.1|69002.1|69006.7|68986.7|543
1587757500000|2020-04-24 19:45:00|69015.2|68995.2|69005.3|68985.3|69019.7|68999.7|68984.3|68964.3|664
1587757800000|2020-04-24 19:50:00|69004.9|68984.9|69031.2|69011.2|69034.6|69014.6|69004.5|68984.5|627
1587758100000|2020-04-24 19:55:00|69031|69011|68993.5|68973.5|69032.6|69012.6|68991.6|68971.6|844
1587758400000|2020-04-24 20:00:00|68992.4|68972.4|68990|68970|69006.7|68986.5|68984.1|68964.1|770
1587758700000|2020-04-24 20:05:00|68985.4|68965.4|68957.1|68934.4|68985.9|68965.4|68938.5|68915.8|864
1587759000000|2020-04-24 20:10:00|68957.8|68934.7|68956.2|68936.2|68979.1|68956.7|68955.1|68934.7|734
1587759300000|2020-04-24 20:15:00|68956.1|68936.1|68961.5|68937.2|68975|68951.1|68956.1|68933.7|602
1587759600000|2020-04-24 20:20:00|68961.4|68936.1|68976.9|68953.7|68979|68954.3|68954.7|68931.6|554
1587759900000|2020-04-24 20:25:00|68977.9|68953.1|68971.8|68949.2|68979.6|68956.3|68965.8|68943.9|499
1587760200000|2020-04-24 20:30:00|68973.1|68946.6|68957.5|68933.3|68973.1|68947.3|68948.9|68926.4|608
1587760500000|2020-04-24 20:35:00|68958.3|68934|68953.6|68927.8|68960.1|68934.8|68945|68920.3|559
1587760800000|2020-04-24 20:40:00|68953.5|68927|68959.9|68935.9|68969.8|68942.4|68953.3|68925.6|580
1587761100000|2020-04-24 20:45:00|68958.5|68935.8|68923.3|68895.7|68979.3|68938.7|68910.6|68880|656
1587761400000|2020-04-24 20:50:00|68925|68892.8|68913.4|68878.6|68949.2|68914.8|68905.1|68866.3|761
1587761700000|2020-04-24 20:55:00|68913.3|68877.1|68950.6|68851.7|68960.2|68892|68880.4|68841.6|682
1587931200000|2020-04-26 20:00:00|68932.4|68884.1|68936|68891.6|68962.3|68891.6|68932.4|68859|14
1587931500000|2020-04-26 20:05:00|68949.1|68877.6|68936|68891.6|68949.1|68891.6|68936|68877.6|2
1587931800000|2020-04-26 20:10:00|68948.8|68881.1|68956.4|68853.4|68963.6|68893.8|68936.6|68853.4|5
1587932100000|2020-04-26 20:15:00|68952|68858.2|68956.4|68853.4|68956.4|68893.8|68936.6|68853.4|11
1587932400000|2020-04-26 20:20:00|68963.2|68860.2|68941.8|68895.1|68963.2|68897.3|68936.6|68853.4|10
1587932700000|2020-04-26 20:25:00|69024.3|68905.3|68940.5|68896.5|69032.7|68913.7|68940.5|68896.5|4
1587933000000|2020-04-26 20:30:00|68938.1|68895.3|68950.5|68873|69032.7|68913.7|68938.1|68873|6
1587933300000|2020-04-26 20:35:00|69032.7|68913.7|68939.1|68890.2|69032.7|68913.7|68930.5|68853|38
1587933600000|2020-04-26 20:40:00|68937.1|68892.7|68938.1|68895.3|68949.1|68897.5|68937.1|68868.3|12
1587933900000|2020-04-26 20:45:00|68938.8|68894.4|68938.1|68895.3|68938.8|68895.3|68938.1|68894.4|2
1587934200000|2020-04-26 20:50:00|68937.1|68892.7|68950.7|68857|68950.7|68892.7|68937.1|68857|4
1587934500000|2020-04-26 20:55:00|68955.1|68852.1|68944.1|68865.8|68959.2|68892.7|68937.1|68840.2|5
1587934800000|2020-04-26 21:00:00|68949.1|68877.6|68936.5|68893.6|68949.4|68894.7|68936.5|68874.3|22
1587935100000|2020-04-26 21:05:00|68937.4|68891.1|68940.4|68894.5|68955.3|68895.2|68936.6|68852.3|125
1587935400000|2020-04-26 21:10:00|68942.5|68888.6|68943.4|68880.6|68969.2|68895.2|68927.5|68852.9|115
1587935700000|2020-04-26 21:15:00|68944.4|68879.4|68944.5|68890.5|68969.6|68895.6|68940.8|68866.6|119
1587936000000|2020-04-26 21:20:00|68942.6|68893.7|68944.3|68898.7|68964.9|68902.7|68940.8|68873|116
1587936300000|2020-04-26 21:25:00|68944.2|68898.9|68946.1|68895.3|68958.6|68903.1|68936.3|68889|115
1587936600000|2020-04-26 21:30:00|68944.6|68893.6|68937.8|68898.9|68961.7|68900.2|68934.5|68871.2|255
1587936900000|2020-04-26 21:35:00|68938.3|68898.6|68939|68901.2|68957.5|68901.2|68937.8|68881|73
1587937200000|2020-04-26 21:40:00|68939.3|68900.8|68943.6|68897.7|68954.8|68901.6|68939|68871.8|201
1587937500000|2020-04-26 21:45:00|68942.8|68897.8|68934.1|68871.7|68957.8|68902|68926.4|68861|300
1587937800000|2020-04-26 21:50:00|68934.3|68872.1|68941|68867|68952.8|68874.1|68926.4|68857.4|258
1587938100000|2020-04-26 21:55:00|68938.5|68869|68937.6|68896.8|68950.6|68900.3|68930|68859.6|322
1587938400000|2020-04-26 22:00:00|68937.1|68897.4|68945.5|68902.5|68953.3|68909.9|68931.9|68891|528
1587938700000|2020-04-26 22:05:00|68947.1|68900.4|68949|68917.7|68954.1|68918.2|68941.5|68900|452
1587939000000|2020-04-26 22:10:00|68957.5|68901.3|68947.3|68914.6|68960.7|68920|68942.7|68900.3|383
1587939300000|2020-04-26 22:15:00|68947.7|68914|68962.5|68913.8|68970|68930.4|68942.4|68898.7|348
1587939600000|2020-04-26 22:20:00|68962.8|68913.7|68957.7|68923.1|68968.3|68928.1|68955.5|68912.1|352
1587939900000|2020-04-26 22:25:00|68958.7|68921.9|68951.9|68921.9|68968.4|68925.1|68951.8|68910.6|354
1587940200000|2020-04-26 22:30:00|68952.9|68920.8|68970.4|68934.2|68978.6|68941.9|68950.1|68914.7|435
1587940500000|2020-04-26 22:35:00|68970.1|68933.9|68978.1|68945.5|68987.2|68947.8|68950.8|68912.2|421
1587940800000|2020-04-26 22:40:00|68977.8|68946.1|68977.6|68945.3|68989.4|68949.8|68967.7|68928.8|443
1587941100000|2020-04-26 22:45:00|68978.4|68943.6|68965.9|68935.1|68988.2|68949|68965.4|68925.3|344
1587941400000|2020-04-26 22:50:00|68965.4|68934.9|68970.6|68937|68981.6|68942.8|68963.7|68920.4|396
1587941700000|2020-04-26 22:55:00|68972.2|68935.2|68973.2|68932.5|68983.1|68942.5|68965.3|68923|239
1587942000000|2020-04-26 23:00:00|68965.6|68935.6|68966|68936|68974.7|68942.4|68965.5|68931.1|183
1587942300000|2020-04-26 23:05:00|68970|68931.3|68957.2|68927.2|68970|68938.2|68956.6|68924.7|237
1587942600000|2020-04-26 23:10:00|68957.1|68927.1|68955.1|68930.3|68957.8|68934.1|68936.8|68908|256
1587942900000|2020-04-26 23:15:00|68954.2|68934.2|68954.9|68934.9|68958.7|68938.7|68949.4|68929.4|162
1587943200000|2020-04-26 23:20:00|68955.5|68935.5|68959.9|68938.8|68961.4|68941.3|68952.5|68930.9|151
1587943500000|2020-04-26 23:25:00|68960.5|68940.5|68953.3|68933.3|68962.1|68942.1|68951.9|68931.5|132
1587943800000|2020-04-26 23:30:00|68954.1|68934.1|68953.5|68933.5|68957.4|68937.4|68944.5|68924|175
1587944100000|2020-04-26 23:35:00|68954.1|68934.1|68954|68934|68961.5|68936.9|68950.6|68929.7|236
1587944400000|2020-04-26 23:40:00|68953.8|68933.8|68950.4|68930.4|68963.2|68938.9|68945.5|68921.4|268
1587944700000|2020-04-26 23:45:00|68952.6|68930.2|68963.2|68943.2|68967.2|68947.2|68950|68930|248
1587945000000|2020-04-26 23:50:00|68964.2|68944.2|68935.1|68915.1|68964.2|68944.2|68931.5|68911.5|329
1587945300000|2020-04-26 23:55:00|68935.7|68915.7|68935.5|68915.1|68947.4|68926.8|68934.4|68913.9|292
1587945600000|2020-04-27 00:00:00|68935.4|68915.2|68970.6|68950.6|68979.4|68959|68932.4|68912.4|472
1587945900000|2020-04-27 00:05:00|68970.3|68950.3|68956.3|68936.3|68976.1|68954.4|68952.7|68932.1|359
1587946200000|2020-04-27 00:10:00|68956.2|68936.2|68980.4|68957.7|68982.9|68962|68956.2|68936.2|399
1587946500000|2020-04-27 00:15:00|68978.9|68957.4|68983.8|68963.8|68985.6|68965.6|68967.6|68947.3|359
1587946800000|2020-04-27 00:20:00|68983.6|68963.6|68980.5|68960.5|68984|68964|68972.3|68952.3|267
1587947100000|2020-04-27 00:25:00|68980.4|68960.4|68976.3|68956.3|68980.4|68960.4|68966|68946|257
1587947400000|2020-04-27 00:30:00|68975.4|68955.4|68983|68963|68985.4|68965.4|68972.3|68950.2|352
1587947700000|2020-04-27 00:35:00|68983.4|68963.4|68990.5|68970.5|68994.6|68974.6|68981|68960.8|300
1587948000000|2020-04-27 00:40:00|68991.7|68971.7|68988.3|68968.3|68992.4|68972.4|68983.6|68963.6|336
1587948300000|2020-04-27 00:45:00|68988.2|68968.2|68961.5|68941.5|68988.9|68968.9|68960.9|68940.9|337
1587948600000|2020-04-27 00:50:00|68961.4|68941.4|68985|68965|68990.1|68970.1|68961.4|68941.4|444
1587948900000|2020-04-27 00:55:00|68985.6|68965.6|68949.7|68929.7|68985.6|68965.6|68949.1|68929.1|581
1587949200000|2020-04-27 01:00:00|68948.4|68928.4|68949.8|68929.8|68950.9|68930.9|68927.3|68907.3|514
1587949500000|2020-04-27 01:05:00|68952.1|68932.1|68943.1|68923.1|68954.8|68934.8|68929.6|68909.6|395
1587949800000|2020-04-27 01:10:00|68943.4|68923.4|68944.2|68924.2|68953.2|68933.2|68937.3|68917.3|294
1587950100000|2020-04-27 01:15:00|68944.3|68924.3|68916.7|68896.7|68945.6|68924.3|68896.2|68876|541
1587950400000|2020-04-27 01:20:00|68915.7|68895.7|68914.5|68894.5|68922.8|68902.8|68904.4|68884.4|365
1587950700000|2020-04-27 01:25:00|68914.4|68894.4|68901.8|68881.8|68919.9|68899.9|68900.5|68880.5|369
1587951000000|2020-04-27 01:30:00|68901.3|68881.3|68901.6|68881.6|68909.2|68889.2|68860.6|68840.6|619
1587951300000|2020-04-27 01:35:00|68901.5|68881.5|68890.5|68870.5|68913.4|68893.4|68889.4|68869.4|433
1587951600000|2020-04-27 01:40:00|68891.4|68871.4|68906.7|68886.7|68909.2|68889.2|68887.3|68867.3|486
1587951900000|2020-04-27 01:45:00|68906.5|68886.5|68895.5|68875.5|68906.8|68886.8|68886.7|68866.7|399
1587952200000|2020-04-27 01:50:00|68895.1|68875.1|68887|68867|68904.6|68884.6|68885|68865|384
1587952500000|2020-04-27 01:55:00|68886.6|68866.6|68905.3|68884.4|68908.6|68888.6|68880.6|68860.6|422
1587952800000|2020-04-27 02:00:00|68905.7|68885.7|68900.6|68880.6|68905.7|68885.7|68888.6|68868.6|286
1587953100000|2020-04-27 02:05:00|68899.5|68879.5|68894.3|68874.3|68902.8|68882.8|68885.7|68865.5|382
1587953400000|2020-04-27 02:10:00|68894.4|68874.4|68898.1|68878.1|68917.9|68897.9|68891.4|68871.4|515
1587953700000|2020-04-27 02:15:00|68898.7|68878.7|68898.9|68878.9|68910.7|68890.7|68891|68871|307
1587954000000|2020-04-27 02:20:00|68900|68880|68903.3|68883.3|68911.3|68891.3|68900|68880|282
1587954300000|2020-04-27 02:25:00|68902.4|68881.7|68919.9|68899.9|68920|68900|68902.4|68881.7|361
1587954600000|2020-04-27 02:30:00|68920.6|68900.6|68907.5|68887.5|68925.7|68905.7|68907.5|68887.5|319
1587954900000|2020-04-27 02:35:00|68907.7|68887.7|68921.2|68901.2|68922.4|68902|68900.8|68880.8|365
1587955200000|2020-04-27 02:40:00|68921.6|68901.6|68914.4|68894.4|68921.9|68901.9|68910.2|68890.2|300
1587955500000|2020-04-27 02:45:00|68914.2|68894.2|68924.2|68904.2|68925.5|68905.5|68908.3|68888.3|199
1587955800000|2020-04-27 02:50:00|68924.7|68903.1|68922.1|68902.1|68930.9|68910.7|68917.8|68897.8|286
1587956100000|2020-04-27 02:55:00|68921.8|68901.8|68927.8|68912.8|68937.7|68919.8|68921.2|68901.2|355
1587956400000|2020-04-27 03:00:00|68927.9|68912.9|68943.7|68923.7|68943.7|68923.7|68922.7|68902.7|458
1587956700000|2020-04-27 03:05:00|68943.6|68923.6|68939.7|68919.7|68948.8|68928.8|68938.1|68918.1|406
1587957000000|2020-04-27 03:10:00|68939.4|68919.4|68921.4|68901.4|68943.7|68923.7|68920.7|68900.7|531
1587957300000|2020-04-27 03:15:00|68920.6|68900.6|68919.9|68899.9|68930.7|68910.7|68915|68895|406
1587957600000|2020-04-27 03:20:00|68920|68900|68908.6|68888.6|68920.4|68900.4|68906.5|68886.6|449
1587957900000|2020-04-27 03:25:00|68907.8|68892.8|68900|68880|68911.2|68893.5|68898.6|68878.6|277
1587958200000|2020-04-27 03:30:00|68899.9|68879.9|68884.9|68864.9|68899.9|68879.9|68874.8|68854.8|364
1587958500000|2020-04-27 03:35:00|68885.7|68865.7|68883.2|68863.2|68886.3|68867.3|68874.4|68854.4|326
1587958800000|2020-04-27 03:40:00|68884.1|68864.1|68881|68861|68891.8|68873.8|68876.2|68856.2|257
1587959100000|2020-04-27 03:45:00|68881.5|68861.5|68878.2|68863.2|68886.1|68868.5|68877.7|68860.6|257
1587959400000|2020-04-27 03:50:00|68878.4|68863.4|68866.1|68851.1|68885.2|68867.9|68865.8|68848.6|310
1587959700000|2020-04-27 03:55:00|68866|68851|68868.3|68848.3|68874|68856.5|68856.3|68840.1|331
1587960000000|2020-04-27 04:00:00|68865.5|68850.5|68863.8|68848.8|68870.3|68852.7|68858.9|68842.9|273
1587960300000|2020-04-27 04:05:00|68863.9|68848.9|68866|68851|68873.7|68857.3|68863.9|68848.1|209
1587960600000|2020-04-27 04:10:00|68868.3|68848.3|68865.4|68850.4|68871.5|68854.2|68862|68844.8|235
1587960900000|2020-04-27 04:15:00|68865.3|68850.3|68867.8|68847.8|68871.2|68854.1|68863.8|68846|276
1587961200000|2020-04-27 04:20:00|68865.1|68850.1|68862.4|68847.4|68877.7|68860.9|68858.1|68840.9|232
1587961500000|2020-04-27 04:25:00|68862.6|68847.6|68868.1|68853.1|68870.4|68854.1|68862.2|68845.6|266
1587961800000|2020-04-27 04:30:00|68868|68853|68810.1|68790.1|68871.2|68854.9|68805.6|68785.6|350
1587962100000|2020-04-27 04:35:00|68809.7|68789.7|68801.3|68781.3|68830.8|68810.8|68795.9|68775.9|695
1587962400000|2020-04-27 04:40:00|68804.1|68784.1|68802.9|68782.9|68811.5|68791.5|68797.9|68777.9|353
1587962700000|2020-04-27 04:45:00|68802|68782|68799.6|68784.6|68804.6|68787.8|68793.5|68773.5|536
1587963000000|2020-04-27 04:50:00|68799.3|68784.3|68802.8|68787.8|68815.1|68799.7|68797.9|68780.9|295
1587963300000|2020-04-27 04:55:00|68803.8|68788.8|68816.6|68801.6|68819|68803.8|68797.3|68781.3|290
1587963600000|2020-04-27 05:00:00|68816.9|68801.9|68800|68780|68816.9|68801.9|68789.5|68772.4|547
1587963900000|2020-04-27 05:05:00|68797.3|68782.3|68787.2|68772.2|68800.4|68782.7|68779.4|68764.3|463
1587964200000|2020-04-27 05:10:00|68792|68772|68782.7|68767.7|68796|68779|68778|68763|321
1587964500000|2020-04-27 05:15:00|68782.1|68767.1|68788.7|68773.7|68796.2|68781.2|68776.1|68761.1|353
1587964800000|2020-04-27 05:20:00|68788.6|68773.6|68785|68770|68789.8|68773.6|68776.2|68761.2|346
1587965100000|2020-04-27 05:25:00|68784.7|68769.7|68763.1|68748.1|68795.9|68779.1|68744.9|68727.2|510
1587965400000|2020-04-27 05:30:00|68764|68749|68764.3|68749.3|68769|68753.6|68748.5|68733.5|440
1587965700000|2020-04-27 05:35:00|68764.2|68749.2|68769.4|68754.4|68778.9|68763.9|68761.7|68746.7|444
1587966000000|2020-04-27 05:40:00|68769.3|68754.3|68808.3|68793.3|68810.7|68793.4|68763.5|68748.5|491
1587966300000|2020-04-27 05:45:00|68807.7|68792.7|68784|68769|68807.7|68792.7|68774.6|68759.6|504
1587966600000|2020-04-27 05:50:00|68783.7|68768.7|68767.4|68752.4|68786.4|68770.7|68766.2|68751.2|424
1587966900000|2020-04-27 05:55:00|68767.6|68752.6|68767.3|68747.3|68772.8|68755.6|68724.7|68705.3|676
1587967200000|2020-04-27 06:00:00|68767.2|68747.2|68764.8|68744.8|68768.6|68748.6|68734.2|68714.2|785
1587967500000|2020-04-27 06:05:00|68765.1|68745.1|68707.4|68687.4|68774|68754|68691.2|68671.2|862
1587967800000|2020-04-27 06:10:00|68708|68688|68735|68715|68735|68715|68691.6|68671.6|735
1587968100000|2020-04-27 06:15:00|68735.8|68715.8|68742.1|68722.1|68747.5|68727.5|68729.5|68709.5|697
1587968400000|2020-04-27 06:20:00|68742|68722|68690.6|68670.6|68753.3|68733.3|68690.6|68670.6|751
1587968700000|2020-04-27 06:25:00|68691.9|68671.9|68718.9|68698.9|68720.9|68700.9|68688.5|68668.5|724
1587969000000|2020-04-27 06:30:00|68719.7|68699.7|68720.4|68700.4|68727.7|68707.7|68708.2|68688.2|643
1587969300000|2020-04-27 06:35:00|68719.3|68699.3|68740.7|68720.7|68746.5|68726.5|68717.1|68697.1|692
1587969600000|2020-04-27 06:40:00|68739.5|68719.5|68715.9|68695.9|68746.9|68726.9|68713.5|68693.5|739
1587969900000|2020-04-27 06:45:00|68716|68696|68717.8|68697.8|68722.7|68702.7|68702.5|68682.5|675
1587970200000|2020-04-27 06:50:00|68717.4|68697.4|68738.7|68718.7|68738.8|68718.8|68708.8|68688.8|709
1587970500000|2020-04-27 06:55:00|68737.8|68717.8|68768.8|68748.8|68769.1|68749.1|68715.6|68695.6|844
1587970800000|2020-04-27 07:00:00|68769.2|68749.2|68770.7|68750.7|68793.1|68773.1|68756.5|68736.5|894
1587971100000|2020-04-27 07:05:00|68770.6|68750.6|68757.9|68737.9|68782.3|68762.3|68757.9|68737.9|759
1587971400000|2020-04-27 07:10:00|68758|68738|68786|68766|68793.7|68773.7|68757.9|68737.9|746
1587971700000|2020-04-27 07:15:00|68785.9|68765.9|68824.4|68804.4|68826.8|68806.8|68783.9|68765.8|785
1587972000000|2020-04-27 07:20:00|68824.5|68804.5|68781.8|68761.8|68835.9|68815.9|68775|68755|798
1587972300000|2020-04-27 07:25:00|68781.9|68761.9|68784.4|68764.4|68813|68793|68777.9|68757.9|735
1587972600000|2020-04-27 07:30:00|68785.1|68765.1|68786.3|68766.3|68802.3|68783.1|68774.5|68754.5|734
1587972900000|2020-04-27 07:35:00|68786|68766|68814.8|68799.8|68818.7|68799.8|68786|68766|738
1587973200000|2020-04-27 07:40:00|68814.6|68799.6|68823.6|68803.6|68842|68825.7|68814.6|68799.6|929
1587973500000|2020-04-27 07:45:00|68824.1|68804.1|68839.9|68824.9|68848.4|68831.5|68811.8|68795.4|891
1587973800000|2020-04-27 07:50:00|68838.9|68823.9|68829.4|68814.4|68851.1|68835.1|68820.9|68801.5|831
1587974100000|2020-04-27 07:55:00|68829.6|68814.6|68792.3|68777.3|68829.6|68814.6|68788.2|68773.2|879
1587974400000|2020-04-27 08:00:00|68792.4|68777.4|68791.9|68776.9|68828.2|68813.2|68784.3|68767.5|1009
1587974700000|2020-04-27 08:05:00|68791.7|68776.7|68776.7|68761.7|68799.4|68783.3|68770.3|68753.3|915
1587975000000|2020-04-27 08:10:00|68779.1|68759.1|68789.9|68769.9|68792.9|68776.8|68768.1|68750.6|755
1587975300000|2020-04-27 08:15:00|68789|68774|68793.9|68778.9|68805.6|68787.8|68778.2|68760.7|791
1587975600000|2020-04-27 08:20:00|68793.8|68778.8|68763.6|68743.6|68807.3|68790.7|68755.9|68739.3|733
1587975900000|2020-04-27 08:25:00|68763.5|68743.5|68779.9|68764.9|68788.1|68773.1|68760.9|68743.3|665
1587976200000|2020-04-27 08:30:00|68779.3|68764.3|68794.2|68779.2|68802.4|68785.6|68779.1|68764.1|673
1587976500000|2020-04-27 08:35:00|68794.1|68779.1|68766|68751|68800.8|68783.6|68763.3|68746.4|637
1587976800000|2020-04-27 08:40:00|68766.1|68751.1|68818.2|68803.2|68823.4|68805.6|68760.8|68745.8|701
1587977100000|2020-04-27 08:45:00|68818.7|68803.7|68826.3|68806.3|68836.2|68816.2|68810.3|68792.3|746
1587977400000|2020-04-27 08:50:00|68825.5|68805.5|68779|68764|68829.8|68812.2|68779|68762.2|797
1587977700000|2020-04-27 08:55:00|68782.5|68762.5|68749.5|68729.5|68782.9|68764.1|68744.3|68728|841
1587978000000|2020-04-27 09:00:00|68749|68729|68774.5|68754.5|68788.5|68768.5|68743.4|68728.3|853
1587978300000|2020-04-27 09:05:00|68774.6|68754.6|68805.1|68790.1|68808.3|68792.2|68769.1|68749.8|784
1587978600000|2020-04-27 09:10:00|68805.2|68790.2|68784.1|68764.1|68815.8|68798.1|68777.9|68762.3|767
1587978900000|2020-04-27 09:15:00|68784|68764|68755.4|68740.4|68784.1|68765.2|68741.3|68725.6|728
1587979200000|2020-04-27 09:20:00|68755.5|68740.5|68778.3|68763.3|68783.8|68767.3|68755.3|68737.9|702
1587979500000|2020-04-27 09:25:00|68778.2|68763.2|68754.5|68739.5|68781.2|68763.5|68750.7|68735.7|675
1587979800000|2020-04-27 09:30:00|68757.1|68742.1|68740.3|68725.3|68769.2|68751.8|68734.1|68717.3|712
1587980100000|2020-04-27 09:35:00|68740.1|68725.1|68756.9|68741.9|68772|68756.1|68740.1|68723.1|665
1587980400000|2020-04-27 09:40:00|68756.7|68741.7|68743|68728|68765.2|68749|68740.1|68722.7|660
1587980700000|2020-04-27 09:45:00|68742.8|68727.8|68758.9|68743.9|68769.5|68754.5|68738.6|68721.3|748
1587981000000|2020-04-27 09:50:00|68758.8|68743.8|68793.2|68773.2|68800.9|68785.9|68756.5|68740.3|725
1587981300000|2020-04-27 09:55:00|68792.9|68772.9|68769.9|68749.9|68793.3|68773.3|68762.1|68744.5|643
1587981600000|2020-04-27 10:00:00|68770|68750|68741|68721|68773.2|68753.2|68735.5|68717|748
1587981900000|2020-04-27 10:05:00|68740.9|68720.9|68739.5|68719.5|68758.3|68738.3|68720.2|68702|779
1587982200000|2020-04-27 10:10:00|68733.3|68718.3|68759.8|68744.8|68767.7|68750.8|68733.3|68717.7|806
1587982500000|2020-04-27 10:15:00|68760.2|68745.2|68753.1|68738.1|68769.4|68754.4|68743.4|68728.2|734
1587982800000|2020-04-27 10:20:00|68753.2|68738.2|68759.6|68744.6|68763.6|68748.6|68738.4|68721.6|744
1587983100000|2020-04-27 10:25:00|68756.2|68741.2|68744.1|68724.1|68765.5|68750.5|68741|68723.9|588
1587983400000|2020-04-27 10:30:00|68744.2|68724.2|68745.5|68730.5|68761.5|68746.3|68736.4|68719.2|664
1587983700000|2020-04-27 10:35:00|68743.3|68728.3|68719.1|68704.1|68754.4|68739.4|68714.2|68699.2|684
1587984000000|2020-04-27 10:40:00|68719.2|68704.2|68716.1|68696.1|68726.8|68709.2|68685.1|68665.1|840
1587984300000|2020-04-27 10:45:00|68715.8|68695.8|68695.6|68680.6|68717.2|68700|68684.3|68667.8|800
1587984600000|2020-04-27 10:50:00|68695.8|68680.8|68714.6|68699.6|68717.9|68702.9|68683.7|68668.3|725
1587984900000|2020-04-27 10:55:00|68714.5|68699.5|68734.3|68719.3|68735|68720|68704.7|68689.7|782
1587985200000|2020-04-27 11:00:00|68734.7|68719.7|68758|68743|68772.6|68757.6|68733.1|68718.1|837
1587985500000|2020-04-27 11:05:00|68760.7|68740.7|68792.4|68777.4|68813.1|68798.1|68757.7|68740.6|719
1587985800000|2020-04-27 11:10:00|68792.9|68777.9|68838.6|68823.6|68841.5|68826.3|68791.6|68776.6|814
1587986100000|2020-04-27 11:15:00|68839.2|68824.2|68803.4|68783.4|68843.3|68824.6|68800.9|68783.2|790
1587986400000|2020-04-27 11:20:00|68803.5|68783.5|68785.4|68770.4|68816.4|68801.1|68782.5|68767.1|719
1587986700000|2020-04-27 11:25:00|68785.5|68770.5|68822.5|68807.5|68840|68823.2|68783.2|68767.3|759
1587987000000|2020-04-27 11:30:00|68823.5|68808.5|68840.8|68825.8|68856.6|68840.3|68816|68801|669
1587987300000|2020-04-27 11:35:00|68841.2|68826.2|68811.2|68796.2|68845.8|68828.6|68811.1|68796.1|640
1587987600000|2020-04-27 11:40:00|68811.1|68796.1|68789.2|68774.2|68818|68803|68789.2|68772.7|673
1587987900000|2020-04-27 11:45:00|68789|68774|68795.1|68775.1|68811.1|68796.1|68782.6|68765.5|756
1587988200000|2020-04-27 11:50:00|68792|68777|68773.9|68753.9|68793.5|68778|68765|68747.5|736
1587988500000|2020-04-27 11:55:00|68770.7|68755.7|68722.6|68707.6|68773.3|68756.6|68722.2|68707.2|865
1587988800000|2020-04-27 12:00:00|68723.9|68708.9|68711.4|68696.4|68744.5|68729.3|68708.2|68691.1|807
1587989100000|2020-04-27 12:05:00|68712.3|68697.3|68732.9|68717.9|68737.6|68720.3|68700.5|68685.5|786
1587989400000|2020-04-27 12:10:00|68733.2|68718.2|68738.9|68723.9|68757.8|68740.8|68726.7|68711.7|717
1587989700000|2020-04-27 12:15:00|68736.3|68721.3|68711.6|68696.6|68750.9|68733.7|68709.3|68692.3|729
1587990000000|2020-04-27 12:20:00|68711.7|68696.7|68739.3|68724.3|68749.4|68732.3|68710|68695|784
1587990300000|2020-04-27 12:25:00|68739.4|68724.4|68723.5|68708.5|68744.4|68728.4|68719.8|68702.3|724
1587990600000|2020-04-27 12:30:00|68723.8|68708.8|68758.3|68743.3|68761.7|68746.6|68716.4|68698.5|767
1587990900000|2020-04-27 12:35:00|68758.4|68743.4|68783.2|68768.2|68796.9|68779.6|68755.4|68740.4|864
1587991200000|2020-04-27 12:40:00|68782|68767|68764.1|68749.1|68785.4|68770.4|68760.1|68743.3|769
1587991500000|2020-04-27 12:45:00|68764.2|68749.2|68768.1|68748.1|68783.6|68766.5|68759.8|68743.8|783
1587991800000|2020-04-27 12:50:00|68768.3|68748.3|68758.4|68738.4|68779.3|68760.7|68754.2|68735.9|782
1587992100000|2020-04-27 12:55:00|68758.3|68738.3|68754.2|68734.2|68763.4|68745.1|68739.1|68721.3|715
1587992400000|2020-04-27 13:00:00|68754|68734|68760.5|68740.5|68779.4|68759.4|68747.1|68727.7|738
1587992700000|2020-04-27 13:05:00|68759.9|68739.9|68742.3|68722.3|68759.9|68739.9|68723.4|68703.9|761
1587993000000|2020-04-27 13:10:00|68742.4|68722.4|68737.3|68717.3|68756|68738.2|68723.7|68703.7|801
1587993300000|2020-04-27 13:15:00|68737.1|68717.1|68738.4|68718.4|68745.3|68725.3|68723.6|68703.6|807
1587993600000|2020-04-27 13:20:00|68738.5|68718.5|68743.1|68723.1|68764.8|68744.8|68731.6|68714.5|769
1587993900000|2020-04-27 13:25:00|68743.8|68723.8|68726.5|68706.5|68746.9|68726.9|68726.3|68706.3|771
1587994200000|2020-04-27 13:30:00|68723.4|68708.4|68759.9|68744.9|68761.2|68745|68706|68686.8|861
1587994500000|2020-04-27 13:35:00|68759.7|68744.7|68730|68710|68761.8|68745.4|68724|68704|870
1587994800000|2020-04-27 13:40:00|68729.8|68709.8|68784.1|68764.1|68784.9|68764.9|68726.4|68709.8|828
1587995100000|2020-04-27 13:45:00|68781.5|68761.5|68762.6|68742.6|68788.5|68770|68753.6|68733.6|829
1587995400000|2020-04-27 13:50:00|68764.1|68744.1|68765.2|68745.2|68792.4|68772.4|68756.1|68736.1|849
1587995700000|2020-04-27 13:55:00|68764.9|68744.9|68771.9|68751.9|68792.5|68772.5|68760.4|68740.4|860
1587996000000|2020-04-27 14:00:00|68772|68752|68797.2|68777.2|68797.2|68777.2|68768.5|68750.6|846
1587996300000|2020-04-27 14:05:00|68795.7|68775.7|68812.5|68792.5|68817|68797|68782.6|68764.8|836
1587996600000|2020-04-27 14:10:00|68812.9|68792.9|68829|68809|68849.2|68829.2|68812.3|68792.3|883
1587996900000|2020-04-27 14:15:00|68829.4|68809.4|68795.3|68775.3|68830.7|68810.7|68794.5|68774.5|791
1587997200000|2020-04-27 14:20:00|68794.6|68774.6|68827.3|68807.3|68830.8|68810.8|68789.8|68769.8|888
1587997500000|2020-04-27 14:25:00|68827.2|68807.2|68822.8|68802.8|68845.4|68825.4|68815.3|68795.6|852
1587997800000|2020-04-27 14:30:00|68822.3|68802.3|68830.7|68810.7|68839.5|68819.5|68820.6|68800.6|820
1587998100000|2020-04-27 14:35:00|68831.2|68811.2|68827.7|68807.7|68844.9|68824.9|68820.9|68800.9|716
1587998400000|2020-04-27 14:40:00|68827.6|68807.6|68847|68827|68851|68831|68819|68799|726
1587998700000|2020-04-27 14:45:00|68847.1|68827.1|68852.7|68832.7|68882.4|68862.4|68834.5|68814.5|851
1587999000000|2020-04-27 14:50:00|68853.7|68833.7|68786.6|68766.6|68871.7|68851.7|68780.1|68760.1|902
1587999300000|2020-04-27 14:55:00|68784.9|68764.9|68798.3|68778.3|68813.1|68793.1|68768.5|68748.5|975
1587999600000|2020-04-27 15:00:00|68798.7|68778.7|68789.6|68769.6|68806.9|68786.9|68782.9|68762.9|860
1587999900000|2020-04-27 15:05:00|68789.8|68769.8|68801.3|68781.3|68818.2|68798.2|68784.7|68766|731
1588000200000|2020-04-27 15:10:00|68801.2|68781.2|68841.9|68821.9|68842.3|68822.3|68801|68781|684
1588000500000|2020-04-27 15:15:00|68841.8|68821.8|68860.6|68840.6|68865|68846.6|68834.3|68814.3|752
1588000800000|2020-04-27 15:20:00|68860.8|68840.8|68828.3|68813.3|68874.9|68855.9|68826.3|68810.6|749
1588001100000|2020-04-27 15:25:00|68828.1|68813.1|68812.4|68792.4|68831|68814.2|68804.9|68789.9|744
1588001400000|2020-04-27 15:30:00|68810|68795|68825.3|68805.3|68834.7|68815.3|68810|68793.7|703
1588001700000|2020-04-27 15:35:00|68826.3|68806.3|68837.7|68817.7|68842.4|68826.3|68821.1|68801.5|632
1588002000000|2020-04-27 15:40:00|68837.4|68817.4|68846.9|68826.9|68860.4|68842.9|68836.3|68816.3|612
1588002300000|2020-04-27 15:45:00|68847.8|68827.8|68856.1|68841.1|68862.7|68843.3|68840.1|68822.3|552
1588002600000|2020-04-27 15:50:00|68856.2|68841.2|68874.6|68854.6|68875.8|68857.1|68856.2|68838.4|567
1588002900000|2020-04-27 15:55:00|68874.8|68854.8|68870.1|68855.1|68876.1|68858.8|68866.1|68848.7|581
1588003200000|2020-04-27 16:00:00|68869.8|68854.8|68894.8|68874.8|68904|68886.5|68868.9|68851.7|708
1588003500000|2020-04-27 16:05:00|68894.9|68874.9|68906.6|68886.6|68913|68895.3|68890.9|68873.4|610
1588003800000|2020-04-27 16:10:00|68906.7|68886.7|68919.5|68904.5|68922.7|68904.6|68888.6|68870.9|564
1588004100000|2020-04-27 16:15:00|68919.7|68904.7|68931.9|68911.9|68932.2|68915|68904.4|68885.9|623
1588004400000|2020-04-27 16:20:00|68932|68912|68943|68928|68948.9|68932.3|68907.3|68890.1|590
1588004700000|2020-04-27 16:25:00|68941.9|68926.9|68928.5|68908.5|68946.5|68928.8|68915|68896.4|697
1588005000000|2020-04-27 16:30:00|68929.2|68909.2|68934.2|68919.2|68950.3|68933.4|68921.2|68903.6|686
1588005300000|2020-04-27 16:35:00|68933.8|68918.8|68920.6|68905.6|68946.7|68928.7|68919.5|68902.3|714
1588005600000|2020-04-27 16:40:00|68920.2|68905.2|68933.7|68913.7|68935.6|68918.3|68919.7|68902.2|562
1588005900000|2020-04-27 16:45:00|68933.9|68913.9|68924.5|68904.5|68947.8|68927.8|68919.4|68901.8|677
1588006200000|2020-04-27 16:50:00|68924.6|68904.6|68922.7|68902.7|68933.4|68915.6|68914.4|68896.2|572
1588006500000|2020-04-27 16:55:00|68922.8|68902.8|68918.5|68898.5|68929.1|68910.2|68912.3|68894.3|667
1588006800000|2020-04-27 17:00:00|68918.8|68898.8|68894.2|68874.2|68922.2|68905.7|68882.7|68863.9|670
1588007100000|2020-04-27 17:05:00|68894.1|68874.1|68908.5|68888.5|68911.7|68894|68888.3|68871.1|443
1588007400000|2020-04-27 17:10:00|68908.4|68888.4|68891|68871|68911.3|68892.9|68883|68864.8|555
1588007700000|2020-04-27 17:15:00|68891.5|68871.5|68904.2|68884.2|68908.6|68891|68891.1|68871.5|559
1588008000000|2020-04-27 17:20:00|68904.1|68884.1|68903.4|68883.4|68909.9|68891.6|68896.1|68876.1|661
1588008300000|2020-04-27 17:25:00|68903.5|68883.5|68884.4|68864.4|68904.9|68885.3|68880.4|68864.4|531
1588008600000|2020-04-27 17:30:00|68881.7|68866.7|68863.1|68848.1|68887.5|68872.5|68857.2|68842.2|574
1588008900000|2020-04-27 17:35:00|68863.3|68848.3|68857.5|68842.5|68877.4|68860.6|68857.1|68842.1|474
1588009200000|2020-04-27 17:40:00|68857.4|68842.4|68875.8|68860.8|68879.4|68864.4|68854.2|68839.2|409
1588009500000|2020-04-27 17:45:00|68876.6|68861.6|68887.6|68872.6|68893.9|68876.5|68862.8|68845.7|540
1588009800000|2020-04-27 17:50:00|68887.7|68872.7|68887.5|68872.5|68890.6|68874.7|68875.1|68856.6|327
1588010100000|2020-04-27 17:55:00|68887.3|68872.3|68866.4|68851.4|68895.1|68877|68866|68848.7|508
1588010400000|2020-04-27 18:00:00|68866.5|68851.5|68863.3|68843.3|68875.3|68860.3|68859.9|68840.9|614
1588010700000|2020-04-27 18:05:00|68863.4|68843.4|68877.4|68857.4|68883.5|68866.4|68860.6|68842.4|434
1588011000000|2020-04-27 18:10:00|68877.3|68857.3|68870.4|68850.4|68886.7|68869.1|68868.7|68850.4|521
1588011300000|2020-04-27 18:15:00|68870.9|68850.9|68877.1|68857.1|68880.5|68863.9|68847.6|68830.4|555
1588011600000|2020-04-27 18:20:00|68877|68857|68873|68853|68882.3|68865.1|68867.8|68850.7|465
1588011900000|2020-04-27 18:25:00|68873.2|68853.2|68871.8|68851.8|68880.2|68862.2|68868.7|68850.3|514
1588012200000|2020-04-27 18:30:00|68873|68853|68867.3|68847.3|68874|68856.4|68860.7|68842.6|485
1588012500000|2020-04-27 18:35:00|68866.9|68846.9|68857.4|68842.4|68876.8|68859|68855.9|68837.2|443
1588012800000|2020-04-27 18:40:00|68857.3|68842.3|68846.8|68826.8|68864|68846.8|68843.6|68826.2|337
1588013100000|2020-04-27 18:45:00|68846.7|68826.7|68856.6|68841.6|68859.2|68842.3|68841.1|68823.3|505
1588013400000|2020-04-27 18:50:00|68856.5|68841.5|68844.3|68824.3|68858.5|68841.5|68841.9|68824.3|492
1588013700000|2020-04-27 18:55:00|68844.6|68824.6|68848.5|68833.5|68854.3|68837.6|68840.2|68823.2|580
1588014000000|2020-04-27 19:00:00|68848.4|68833.4|68864|68844|68865.7|68848.8|68838.4|68820.2|478
1588014300000|2020-04-27 19:05:00|68864.3|68844.3|68869.9|68849.9|68874.5|68856.7|68857.7|68839.4|468
1588014600000|2020-04-27 19:10:00|68870|68850|68862.7|68847.7|68870.3|68850.7|68862|68845.1|272
1588014900000|2020-04-27 19:15:00|68862.8|68847.8|68865.5|68845.5|68873.5|68857.1|68861.9|68844.8|484
1588015200000|2020-04-27 19:20:00|68865.6|68845.6|68870.5|68850.5|68871.5|68852.1|68861.9|68844.8|474
1588015500000|2020-04-27 19:25:00|68870.3|68850.3|68858.1|68838.1|68876.4|68856.4|68855.4|68837.7|435
1588015800000|2020-04-27 19:30:00|68856.6|68836.6|68847|68827|68858.4|68840.8|68838.1|68822.2|525
1588016100000|2020-04-27 19:35:00|68847.3|68827.3|68857.8|68837.8|68859.3|68841.7|68843.5|68825.3|484
1588016400000|2020-04-27 19:40:00|68857.9|68837.9|68853.6|68833.6|68859.3|68840.7|68852.7|68833.4|402
1588016700000|2020-04-27 19:45:00|68853.8|68833.8|68856.9|68836.9|68864.5|68846.5|68850.7|68833.4|478
1588017000000|2020-04-27 19:50:00|68857|68837|68840.2|68820.2|68859.8|68842|68835|68816.6|555
1588017300000|2020-04-27 19:55:00|68840.1|68820.1|68869|68849|68878.6|68861.3|68837.3|68820|684
1588017600000|2020-04-27 20:00:00|68868.9|68848.9|68876.4|68856.4|68881.3|68862.2|68858.2|68840.3|514
1588017900000|2020-04-27 20:05:00|68876.6|68856.6|68883.3|68868.3|68886.5|68869.1|68873.1|68856.5|304
1588018200000|2020-04-27 20:10:00|68883.4|68868.4|68884.6|68864.6|68892.6|68875.3|68878.8|68861.8|373
1588018500000|2020-04-27 20:15:00|68884.5|68864.5|68888.9|68868.9|68890.4|68871.6|68880.3|68861.6|237
1588018800000|2020-04-27 20:20:00|68889.3|68869.3|68880.5|68865.5|68889.3|68869.3|68875.8|68855.8|279
1588019100000|2020-04-27 20:25:00|68882.9|68862.9|68898.2|68878.2|68898.2|68878.2|68878.6|68858.6|316
1588019400000|2020-04-27 20:30:00|68896.9|68876.9|68892.3|68872.3|68898.7|68878.7|68881.6|68861.6|423
1588019700000|2020-04-27 20:35:00|68892.1|68872.1|68877.8|68857.8|68893|68873|68875.8|68855.8|411
1588020000000|2020-04-27 20:40:00|68878.3|68858.3|68876.2|68856.2|68882.7|68862.7|68868.7|68848.7|400
1588020300000|2020-04-27 20:45:00|68875.9|68855.9|68879.7|68859.7|68879.7|68859.7|68872.8|68852.8|385
1588020600000|2020-04-27 20:50:00|68880|68860|68877.8|68857.8|68883.6|68863.6|68870.6|68850.6|392
1588020900000|2020-04-27 20:55:00|68878.2|68858.2|68869.4|68838.5|68878.9|68858.2|68862.9|68830.3|449
1588021200000|2020-04-27 21:00:00|68870.5|68837.9|68866.1|68820|68880.2|68850.8|68866.1|68813.6|40
1588021500000|2020-04-27 21:05:00|68881.9|68780.8|68901.5|68825.6|68927.3|68825.8|68864.1|68780.8|173
1588021800000|2020-04-27 21:10:00|68928.3|68804.8|68912.9|68846|68941.3|68846|68898.4|68804.8|208
1588022100000|2020-04-27 21:15:00|68910.7|68835.7|68918.3|68814.3|68947.5|68843.5|68886.6|68804.4|169
1588022400000|2020-04-27 21:20:00|68916.9|68812.9|68906.5|68807.7|68938.8|68851.2|68885.8|68804.3|423
1588022700000|2020-04-27 21:25:00|68911.6|68808.5|68925.5|68843.8|68935.1|68862.3|68885.6|68804.3|259
1588023000000|2020-04-27 21:30:00|68923.5|68845.9|68916.8|68860.2|68936.5|68868.7|68914.1|68836.5|283
1588023300000|2020-04-27 21:35:00|68918|68856.9|68901.2|68860.2|68929.1|68870.5|68889.6|68839.3|346
1588023600000|2020-04-27 21:40:00|68897.2|68854.1|68886.6|68804.5|68929.9|68874.2|68884.5|68800.9|386
1588023900000|2020-04-27 21:45:00|68882.4|68810.8|68883.9|68838.6|68938.7|68870.9|68859.1|68794.2|602
1588024200000|2020-04-27 21:50:00|68884.1|68838.9|68864|68825.4|68885.4|68841.3|68857.2|68814.2|328
1588024500000|2020-04-27 21:55:00|68867.4|68822.1|68861.8|68832.5|68870.3|68836.8|68855.4|68819.4|270
1588024800000|2020-04-27 22:00:00|68861.6|68832.6|68880.9|68860.9|68898|68866.6|68861.6|68826.6|589
1588025100000|2020-04-27 22:05:00|68881|68861|68889.2|68869.2|68894.1|68874.1|68880.8|68860.8|272
1588025400000|2020-04-27 22:10:00|68886.1|68866.1|68886.3|68866.3|68888.3|68868.3|68880.8|68860.8|459
1588025700000|2020-04-27 22:15:00|68886.6|68866.6|68895.5|68875.5|68900.4|68882|68886.6|68866.6|390
1588026000000|2020-04-27 22:20:00|68895.3|68875.3|68886.3|68866.3|68897.2|68878.5|68883.6|68863.3|306
1588026300000|2020-04-27 22:25:00|68886|68866|68883.9|68863.9|68889.8|68869.8|68881.6|68861.6|155
1588026600000|2020-04-27 22:30:00|68883.8|68863.8|68875.6|68855.6|68886.6|68866.6|68875|68855|261
1588026900000|2020-04-27 22:35:00|68875.8|68855.8|68879.6|68859.6|68882.7|68863.4|68872.7|68851.6|358
1588027200000|2020-04-27 22:40:00|68879.5|68859.5|68876.8|68856.8|68883.3|68863.3|68873.2|68851.3|386
1588027500000|2020-04-27 22:45:00|68876.5|68856.5|68875|68855|68877.8|68858.3|68870.4|68848.3|343
1588027800000|2020-04-27 22:50:00|68874.8|68854.8|68882.3|68862.3|68883.5|68863.5|68873.7|68852|308
1588028100000|2020-04-27 22:55:00|68882|68862|68873|68853|68883.1|68863.1|68872.4|68847.2|278
1588028400000|2020-04-27 23:00:00|68868.8|68848.8|68866.8|68846.8|68873.3|68855.1|68862.6|68844.6|224
1588028700000|2020-04-27 23:05:00|68866.6|68846.6|68886.3|68866.3|68886.7|68869|68866.6|68846.6|304
1588029000000|2020-04-27 23:10:00|68883.5|68868.5|68886.5|68866.5|68891.7|68873.8|68878.2|68858.2|239
1588029300000|2020-04-27 23:15:00|68886.4|68866.4|68886.6|68866.6|68888.8|68870.9|68881.8|68863.8|258
1588029600000|2020-04-27 23:20:00|68883.9|68868.9|68895.3|68875.3|68898.7|68879.2|68882.7|68864.7|262
1588029900000|2020-04-27 23:25:00|68895.9|68875.9|68898.8|68878.8|68899.6|68881.6|68891.5|68871.9|300
1588030200000|2020-04-27 23:30:00|68899|68879|68895.9|68880.9|68902.8|68884.8|68895.5|68877.1|270
1588030500000|2020-04-27 23:35:00|68895.4|68880.4|68901.7|68881.7|68905.5|68888|68895|68878.7|216
1588030800000|2020-04-27 23:40:00|68900.3|68885.3|68903.8|68883.8|68907|68888.1|68899.6|68882.5|242
1588031100000|2020-04-27 23:45:00|68904.1|68884.1|68894.1|68874.1|68905.2|68887.2|68891.3|68872.9|249
1588031400000|2020-04-27 23:50:00|68891.1|68876.1|68898.4|68878.4|68902.3|68884.9|68891|68873.6|299
1588031700000|2020-04-27 23:55:00|68898.2|68878.2|68899.7|68879.7|68905.3|68887.5|68894.7|68875.9|242
1588032000000|2020-04-28 00:00:00|68899.5|68879.5|68899.4|68879.4|68910.7|68890.7|68894|68876.2|431
1588032300000|2020-04-28 00:05:00|68896.5|68881.5|68889.7|68869.7|68906.6|68890|68889.7|68869.7|352
1588032600000|2020-04-28 00:10:00|68890.6|68870.6|68876.4|68861.4|68893|68875.8|68874.9|68856.7|412
1588032900000|2020-04-28 00:15:00|68876.2|68861.2|68861.4|68846.4|68876.2|68861.2|68857.4|68842.4|363
1588033200000|2020-04-28 00:20:00|68861.5|68846.5|68853.6|68838.6|68863.4|68848.4|68851.3|68836|429
1588033500000|2020-04-28 00:25:00|68853.7|68838.7|68850.4|68835.4|68858.6|68841.8|68849.8|68833.4|393
1588033800000|2020-04-28 00:30:00|68853.4|68838.4|68852|68832|68856.5|68839.2|68849|68830.3|454
1588034100000|2020-04-28 00:35:00|68852.1|68832.1|68837.4|68822.4|68852.5|68835.5|68831.5|68814.4|463
1588034400000|2020-04-28 00:40:00|68837.5|68822.5|68842.6|68827.6|68847.1|68831.2|68832.4|68814.6|503
1588034700000|2020-04-28 00:45:00|68842.5|68827.5|68839|68824|68850.6|68834.1|68837.3|68822.3|375
1588035000000|2020-04-28 00:50:00|68839.2|68824.2|68829.4|68814.4|68846.6|68829.2|68827.4|68812.4|430
1588035300000|2020-04-28 00:55:00|68831.3|68816.3|68843.6|68828.6|68855.8|68838.9|68826.9|68806.9|479
1588035600000|2020-04-28 01:00:00|68843.7|68828.7|68844.6|68829.6|68847.8|68832.8|68839.5|68823.2|530
1588035900000|2020-04-28 01:05:00|68844.8|68829.8|68854.5|68839.5|68860|68843.8|68842.9|68827.9|390
1588036200000|2020-04-28 01:10:00|68854.4|68839.4|68862.1|68842.1|68870.3|68852.8|68847.2|68832.2|361
1588036500000|2020-04-28 01:15:00|68865.2|68845.2|68856.8|68841.8|68865.2|68846.9|68851.7|68836.3|390
1588036800000|2020-04-28 01:20:00|68856.7|68841.7|68840.6|68825.6|68857.5|68842.1|68835.2|68819.1|391
1588037100000|2020-04-28 01:25:00|68840.7|68825.7|68838.2|68818.2|68849.2|68832.1|68834.1|68816.6|405
1588037400000|2020-04-28 01:30:00|68838.3|68818.3|68855.7|68835.7|68855.8|68838.3|68834.4|68816|457
1588037700000|2020-04-28 01:35:00|68855.9|68835.9|68874.7|68859.7|68882.1|68862.1|68853.3|68835.3|538
1588038000000|2020-04-28 01:40:00|68878.6|68858.6|68870.9|68850.9|68880.4|68861.7|68863.8|68846|469
1588038300000|2020-04-28 01:45:00|68870.8|68850.8|68891.4|68871.4|68891.6|68873.6|68864.3|68845.9|509
1588038600000|2020-04-28 01:50:00|68891.2|68871.2|68891.9|68871.9|68905.4|68886.9|68889.5|68869.5|489
1588038900000|2020-04-28 01:55:00|68891.8|68871.8|68897.1|68882.1|68904.3|68887.1|68889.2|68871.8|488
1588039200000|2020-04-28 02:00:00|68897.3|68877.3|68883.7|68868.7|68900.9|68883.1|68878.3|68860.8|461
1588039500000|2020-04-28 02:05:00|68883.6|68868.6|68879.1|68864.1|68888.8|68871.1|68875.5|68858.7|348
1588039800000|2020-04-28 02:10:00|68879.2|68864.2|68880.8|68865.8|68884.6|68868.1|68873.9|68857.1|335
1588040100000|2020-04-28 02:15:00|68880.9|68865.9|68888|68873|68893.5|68878.5|68880.7|68865.5|398
1588040400000|2020-04-28 02:20:00|68887.9|68872.9|68899.4|68884.4|68901.3|68886.3|68887.4|68872.4|347
1588040700000|2020-04-28 02:25:00|68899.2|68884.2|68898.4|68883.4|68899.7|68884.7|68887.8|68872|459
1588041000000|2020-04-28 02:30:00|68898.5|68883.5|68888.2|68873.2|68899.3|68884.3|68884.1|68869.1|387
1588041300000|2020-04-28 02:35:00|68888.1|68873.1|68885.3|68870.3|68892.6|68877.6|68884.4|68867.6|293
1588041600000|2020-04-28 02:40:00|68885.4|68870.4|68877.5|68862.5|68887.1|68870.4|68873.4|68855.6|297
1588041900000|2020-04-28 02:45:00|68877.4|68862.4|68882.9|68867.9|68885.8|68869.5|68877.4|68862.2|344
1588042200000|2020-04-28 02:50:00|68883|68868|68884.6|68869.6|68886.8|68869.7|68879.3|68863.9|288
1588042500000|2020-04-28 02:55:00|68884.5|68869.5|68878.6|68863.6|68884.9|68869.9|68876.7|68861.7|323
1588042800000|2020-04-28 03:00:00|68878.8|68863.8|68888.8|68868.8|68889.5|68872.4|68878.8|68859.5|393
1588043100000|2020-04-28 03:05:00|68889|68869|68902.3|68882.3|68902.8|68885.7|68885.9|68865.9|316
1588043400000|2020-04-28 03:10:00|68902.6|68882.6|68899.1|68884.1|68903.1|68885.9|68895.5|68877.1|294
1588043700000|2020-04-28 03:15:00|68899|68884|68899.1|68884.1|68902.7|68887.5|68897|68881.9|308
1588044000000|2020-04-28 03:20:00|68899.2|68884.2|68897.6|68877.6|68901.5|68884.2|68891.5|68876.5|297
1588044300000|2020-04-28 03:25:00|68897.7|68877.7|68888.6|68873.6|68900.6|68883.4|68887.8|68871.7|388
1588044600000|2020-04-28 03:30:00|68888.5|68873.5|68883.1|68868.1|68895.1|68877.8|68882|68865.9|387
1588044900000|2020-04-28 03:35:00|68883.2|68868.2|68891.5|68876.5|68895.4|68877.9|68883.1|68866.4|313
1588045200000|2020-04-28 03:40:00|68891.6|68876.6|68886.6|68871.6|68893.2|68877.3|68884.7|68867.9|312
1588045500000|2020-04-28 03:45:00|68886.7|68871.7|68885.3|68870.3|68897.2|68879.7|68878.8|68861.8|342
1588045800000|2020-04-28 03:50:00|68885.5|68870.5|68894|68879|68897.2|68880.2|68884.1|68868.7|235
1588046100000|2020-04-28 03:55:00|68894.1|68879.1|68898.5|68883.5|68904|68886.3|68887.8|68868.6|323
1588046400000|2020-04-28 04:00:00|68898.8|68883.8|68919.5|68904.5|68924.5|68908|68898.8|68881.2|460
1588046700000|2020-04-28 04:05:00|68919.6|68904.6|68936.6|68916.6|68947.9|68930.5|68919.5|68901.9|507
1588047000000|2020-04-28 04:10:00|68936.4|68916.4|68939.2|68924.2|68942.5|68924.6|68930.9|68912.6|419
1588047300000|2020-04-28 04:15:00|68938.6|68923.6|68935.2|68915.2|68940.1|68923.9|68930.8|68913.3|280
1588047600000|2020-04-28 04:20:00|68933.1|68918.1|68926.9|68911.9|68935.4|68918.4|68922.6|68904.9|372
1588047900000|2020-04-28 04:25:00|68926.3|68911.3|68912.9|68897.9|68935.2|68918.4|68912.8|68894.9|337
1588048200000|2020-04-28 04:30:00|68913.4|68898.4|68930.4|68910.4|68934.9|68918.1|68913.4|68895.2|374
1588048500000|2020-04-28 04:35:00|68932|68912|68931.2|68916.2|68935.5|68918.9|68928.5|68911.5|360
1588048800000|2020-04-28 04:40:00|68931.3|68916.3|68931.7|68911.7|68935.8|68919.2|68922.7|68904.1|395
1588049100000|2020-04-28 04:45:00|68932|68912|68923.6|68908.6|68935.4|68918|68923.1|68905.4|364
1588049400000|2020-04-28 04:50:00|68923.7|68908.7|68929.7|68909.7|68939.4|68922.7|68923.4|68906.8|355
1588049700000|2020-04-28 04:55:00|68927.3|68912.3|68916.1|68896.1|68929.5|68912.3|68913.6|68895.1|413
1588050000000|2020-04-28 05:00:00|68916.3|68896.3|68925.8|68910.8|68930.1|68913|68915.8|68896.3|406
1588050300000|2020-04-28 05:05:00|68925.7|68910.7|68928.5|68913.5|68933.9|68917.3|68925.3|68908.3|363
1588050600000|2020-04-28 05:10:00|68928.3|68913.3|68927.1|68907.1|68930|68913.3|68909.5|68890.6|497
1588050900000|2020-04-28 05:15:00|68928.1|68908.1|68912.9|68897.9|68929.6|68911.6|68912.7|68893.7|415
1588051200000|2020-04-28 05:20:00|68912.8|68897.8|68903.2|68883.2|68913.1|68898.1|68898.6|68878.6|504
1588051500000|2020-04-28 05:25:00|68902.6|68882.6|68903.8|68883.8|68907|68889.2|68895.5|68875.5|462
1588051800000|2020-04-28 05:30:00|68903.7|68883.7|68899.7|68884.7|68908.7|68893.7|68899.2|68880.2|498
1588052100000|2020-04-28 05:35:00|68899.6|68884.6|68886.1|68866.1|68901.5|68886.5|68879.6|68862|665
1588052400000|2020-04-28 05:40:00|68886.4|68866.4|68884.2|68864.2|68891.4|68873.7|68878.5|68860|568
1588052700000|2020-04-28 05:45:00|68884.3|68864.3|68884.7|68864.7|68886.1|68869.2|68877.3|68857.3|461
1588053000000|2020-04-28 05:50:00|68884.8|68864.8|68892.2|68872.2|68897|68878.9|68883.3|68864.5|484
1588053300000|2020-04-28 05:55:00|68892.4|68872.4|68893.5|68873.5|68898.4|68880.3|68880.9|68862.7|622
1588053600000|2020-04-28 06:00:00|68893.4|68873.4|68902.8|68887.8|68908.6|68890.9|68891.2|68871.5|615
1588053900000|2020-04-28 06:05:00|68900.8|68885.8|68913.4|68898.4|68913.4|68898.4|68891.7|68876.7|571
1588054200000|2020-04-28 06:10:00|68913.7|68898.7|68909.6|68894.6|68926.2|68911.2|68902|68887|605
1588054500000|2020-04-28 06:15:00|68909.8|68894.8|68914.6|68899.6|68924|68908.7|68901.9|68885.4|569
1588054800000|2020-04-28 06:20:00|68914.5|68899.5|68949.8|68934.8|68959.9|68943.4|68914.3|68899.3|634
1588055100000|2020-04-28 06:25:00|68949.4|68934.4|68953.6|68938.6|68968.7|68951.3|68943.4|68927.4|745
1588055400000|2020-04-28 06:30:00|68953.7|68938.7|68974.8|68959.8|68990.2|68975.2|68953.7|68938.2|755
1588055700000|2020-04-28 06:35:00|68974.7|68959.7|68954.5|68939.5|68974.9|68959.9|68950.4|68933|620
1588056000000|2020-04-28 06:40:00|68954.3|68939.3|68961.4|68946.4|68966.5|68951.5|68942.9|68926.3|610
1588056300000|2020-04-28 06:45:00|68961.5|68946.5|68982.7|68967.7|68986.8|68971.8|68958.4|68943.4|591
1588056600000|2020-04-28 06:50:00|68982.5|68967.5|68965|68950|68992.3|68976.4|68958.1|68943.1|762
1588056900000|2020-04-28 06:55:00|68962.4|68947.4|68975.9|68955.9|68975.9|68959|68951.9|68936.9|752
1588057200000|2020-04-28 07:00:00|68975.4|68955.4|68983.4|68963.4|68984.7|68968.5|68959.7|68944.7|914
1588057500000|2020-04-28 07:05:00|68983.5|68963.5|68904.6|68889.6|68993.2|68977.3|68898.4|68880.6|936
1588057800000|2020-04-28 07:10:00|68907.6|68887.6|68926.2|68906.2|68934.2|68917.8|68907.6|68887.6|837
1588058100000|2020-04-28 07:15:00|68924|68909|68928.3|68913.3|68936.5|68921.5|68919.2|68900.8|825
1588058400000|2020-04-28 07:20:00|68927.9|68912.9|68911.1|68896.1|68933.1|68918|68907.4|68892.4|849
1588058700000|2020-04-28 07:25:00|68911|68896|68863.2|68843.2|68911|68896|68841.2|68826.2|987
1588059000000|2020-04-28 07:30:00|68863.1|68843.1|68881.4|68861.4|68893.9|68876|68860.9|68842.9|862
1588059300000|2020-04-28 07:35:00|68881.6|68861.6|68891.8|68871.8|68902.1|68885.3|68865.2|68850.2|847
1588059600000|2020-04-28 07:40:00|68892.3|68872.3|68864.5|68844.5|68892.9|68873.6|68832.1|68814.7|908
1588059900000|2020-04-28 07:45:00|68864.6|68844.6|68869.8|68854.8|68869.8|68854.8|68840.8|68824.5|832
1588060200000|2020-04-28 07:50:00|68869.9|68854.9|68833.1|68813.1|68872.6|68856.6|68825.9|68807.5|791
1588060500000|2020-04-28 07:55:00|68834.4|68814.4|68804.4|68789.4|68834.4|68817.2|68795.8|68777.6|903
1588060800000|2020-04-28 08:00:00|68804.3|68789.3|68806.8|68791.8|68820|68803.7|68779.4|68764.4|807
1588061100000|2020-04-28 08:05:00|68805.9|68790.9|68793.2|68778.2|68814.7|68797.4|68788.6|68772.2|818
1588061400000|2020-04-28 08:10:00|68793.7|68778.7|68768.4|68753.4|68798.3|68783.3|68762.2|68747.2|786
1588061700000|2020-04-28 08:15:00|68768.8|68753.8|68755.7|68740.7|68770.9|68755.5|68728.7|68710.8|861
1588062000000|2020-04-28 08:20:00|68755.8|68740.8|68700.8|68680.8|68769.6|68751.5|68696.3|68680.6|799
1588062300000|2020-04-28 08:25:00|68700.9|68680.9|68729.9|68709.9|68731.5|68713.9|68682.3|68665.2|901
1588062600000|2020-04-28 08:30:00|68729.4|68709.4|68727.3|68707.3|68746.2|68727.7|68717.6|68700.4|762
1588062900000|2020-04-28 08:35:00|68726.8|68706.8|68711.5|68691.5|68730.1|68711.7|68696|68678.6|837
1588063200000|2020-04-28 08:40:00|68709.4|68694.4|68707.2|68692.2|68737.9|68721.1|68705.2|68687.6|834
1588063500000|2020-04-28 08:45:00|68707|68692|68715.8|68700.8|68723.7|68708.7|68703|68687.3|735
1588063800000|2020-04-28 08:50:00|68715.6|68700.6|68735.7|68720.7|68742.1|68727.1|68714.3|68699.3|644
1588064100000|2020-04-28 08:55:00|68735.6|68720.6|68735.3|68720.3|68762.5|68747.5|68735.3|68720.3|751
1588064400000|2020-04-28 09:00:00|68736.8|68721.8|68738.4|68723.4|68757.6|68741.1|68729|68714|785
1588064700000|2020-04-28 09:05:00|68741.2|68721.2|68768.2|68753.2|68774.3|68759.3|68738.3|68721.2|718
1588065000000|2020-04-28 09:10:00|68768.3|68753.3|68750.2|68735.2|68775.3|68758.2|68747.9|68732.9|732
1588065300000|2020-04-28 09:15:00|68750.3|68735.3|68685.2|68670.2|68752.5|68736.2|68683.2|68665.7|843
1588065600000|2020-04-28 09:20:00|68683.8|68668.8|68615.3|68600.3|68689.8|68671.9|68611.2|68593.8|984
1588065900000|2020-04-28 09:25:00|68617.7|68597.7|68573.9|68558.9|68621.1|68602.2|68567.8|68550.1|969
1588066200000|2020-04-28 09:30:00|68573.6|68558.6|68583.8|68568.8|68630.3|68611.9|68565.8|68547.3|971
1588066500000|2020-04-28 09:35:00|68584.1|68569.1|68518.3|68503.3|68584.2|68569.2|68517.1|68502.1|987
1588066800000|2020-04-28 09:40:00|68517.5|68502.5|68549.4|68534.4|68552.4|68535.4|68512.7|68495.3|903
1588067100000|2020-04-28 09:45:00|68548.8|68533.8|68549|68529|68561.9|68543.1|68532.8|68515.6|886
1588067400000|2020-04-28 09:50:00|68549.7|68529.7|68566.5|68546.5|68567.4|68547.4|68515.1|68495.1|869
1588067700000|2020-04-28 09:55:00|68566.6|68546.6|68572.3|68552.3|68579|68559|68559.3|68539.3|859
1588068000000|2020-04-28 10:00:00|68572.9|68552.9|68588.6|68568.6|68591.7|68573.7|68555.4|68535.4|807
1588068300000|2020-04-28 10:05:00|68588.4|68568.4|68582.2|68562.2|68619.3|68599.3|68577.2|68557.2|823
1588068600000|2020-04-28 10:10:00|68582.5|68562.5|68579.2|68559.2|68583.6|68563.6|68548.2|68528.2|830
1588068900000|2020-04-28 10:15:00|68579.5|68559.5|68596.6|68581.6|68605|68590|68573.8|68554.7|673
1588069200000|2020-04-28 10:20:00|68596.3|68581.3|68553.8|68538.8|68597.8|68582.8|68553.7|68538.7|799
1588069500000|2020-04-28 10:25:00|68553.2|68538.2|68535.4|68520.4|68570.8|68555.8|68532.1|68517.1|706
1588069800000|2020-04-28 10:30:00|68536|68521|68560.2|68545.2|68561.1|68545.2|68517.3|68502.3|709
1588070100000|2020-04-28 10:35:00|68559.9|68544.9|68555.1|68540.1|68562.9|68545.7|68528.7|68513.7|775
1588070400000|2020-04-28 10:40:00|68554.6|68539.6|68565.9|68545.9|68569.3|68552.2|68521.6|68504.8|749
1588070700000|2020-04-28 10:45:00|68562.5|68547.5|68580.4|68565.4|68582|68565.4|68556.9|68541.7|724
1588071000000|2020-04-28 10:50:00|68582.7|68562.7|68540.2|68525.2|68582.7|68565|68537.3|68520.2|650
1588071300000|2020-04-28 10:55:00|68539.9|68524.9|68530.2|68515.2|68551.4|68534.1|68525|68510|755
1588071600000|2020-04-28 11:00:00|68530.1|68515.1|68549.8|68534.8|68555.3|68538.5|68526.5|68510.5|746
1588071900000|2020-04-28 11:05:00|68549.7|68534.7|68540.8|68525.8|68550.9|68535.9|68531|68515.9|673
1588072200000|2020-04-28 11:10:00|68539.8|68524.8|68534.5|68519.5|68549.7|68532.4|68518.1|68503.1|782
1588072500000|2020-04-28 11:15:00|68535|68520|68500.8|68485.8|68540.6|68525.6|68491.6|68475.4|731
1588072800000|2020-04-28 11:20:00|68500.3|68485.3|68508.4|68493.4|68516.1|68501.1|68491.4|68474.6|699
1588073100000|2020-04-28 11:25:00|68508|68493|68509.2|68494.2|68515.6|68499.9|68498.7|68483.7|695
1588073400000|2020-04-28 11:30:00|68509.3|68494.3|68508.4|68493.4|68522.8|68505.7|68505.5|68487.9|658
1588073700000|2020-04-28 11:35:00|68508.3|68493.3|68501.9|68486.9|68513.4|68498.4|68499.1|68481.7|518
1588074000000|2020-04-28 11:40:00|68501.7|68486.7|68525.9|68510.9|68528.9|68513.6|68498.8|68481.9|581
1588074300000|2020-04-28 11:45:00|68526.4|68511.4|68506.9|68491.9|68526.4|68511.4|68495.3|68480.3|616
1588074600000|2020-04-28 11:50:00|68506.6|68491.6|68537.6|68522.6|68546.4|68531.4|68503.5|68488.5|645
1588074900000|2020-04-28 11:55:00|68537.5|68522.5|68506.4|68491.4|68542.8|68525.8|68502.3|68485.9|797
1588075200000|2020-04-28 12:00:00|68504.1|68489.1|68537.3|68522.3|68538.1|68523.1|68495.2|68478.2|787
1588075500000|2020-04-28 12:05:00|68537.2|68522.2|68535.2|68520.2|68558.2|68543.2|68516|68498.5|724
1588075800000|2020-04-28 12:10:00|68535|68520|68566.3|68551.3|68575.1|68560.1|68527|68512|704
1588076100000|2020-04-28 12:15:00|68564.7|68549.7|68564.7|68549.7|68588.7|68573.7|68559.7|68543.5|756
1588076400000|2020-04-28 12:20:00|68564.6|68549.6|68550.8|68535.8|68581.9|68566.9|68550.7|68535.7|745
1588076700000|2020-04-28 12:25:00|68551.1|68536.1|68552.3|68537.3|68562.2|68547.2|68527.5|68512.5|751
1588077000000|2020-04-28 12:30:00|68551.9|68536.9|68550.2|68535.2|68552.2|68537.2|68525.7|68510.7|819
1588077300000|2020-04-28 12:35:00|68550.4|68535.4|68521.8|68506.8|68551.2|68536.1|68511.1|68496.1|699
1588077600000|2020-04-28 12:40:00|68524|68504|68544.2|68529.2|68547.4|68532.4|68513.5|68498.5|753
1588077900000|2020-04-28 12:45:00|68544|68529|68556.2|68541.2|68557|68542|68512.4|68497.4|757
1588078200000|2020-04-28 12:50:00|68556.5|68541.5|68591.4|68576.4|68594.3|68579.3|68551|68536|732
1588078500000|2020-04-28 12:55:00|68591.7|68576.7|68606.5|68591.5|68610.7|68595.1|68562.6|68547.6|792
1588078800000|2020-04-28 13:00:00|68607.4|68592.4|68593.4|68578.4|68617.9|68602.9|68577.4|68562.4|766
1588079100000|2020-04-28 13:05:00|68597|68582|68630.2|68615.2|68636.5|68621.5|68596.6|68581.6|882
1588079400000|2020-04-28 13:10:00|68630|68615|68648.1|68633.1|68650.7|68633.5|68626.2|68609.6|816
1588079700000|2020-04-28 13:15:00|68644.8|68629.8|68662.2|68647.2|68662.8|68647.8|68625.7|68610.7|827
1588080000000|2020-04-28 13:20:00|68663.9|68648.9|68637|68622|68668.5|68653.5|68619.7|68604.7|774
1588080300000|2020-04-28 13:25:00|68637.6|68622.6|68618.5|68603.5|68646.5|68631.5|68608.3|68593.3|708
1588080600000|2020-04-28 13:30:00|68618.4|68603.4|68648.8|68633.8|68657.1|68642.1|68614.6|68599.6|828
1588080900000|2020-04-28 13:35:00|68649.3|68634.3|68664.6|68649.6|68670.4|68655.4|68640.8|68625.8|801
1588081200000|2020-04-28 13:40:00|68664.7|68649.7|68697.2|68682.2|68709|68694|68664.5|68649.5|809
1588081500000|2020-04-28 13:45:00|68696.5|68681.5|68716.5|68701.5|68729.4|68714.4|68695.1|68678.5|802
1588081800000|2020-04-28 13:50:00|68716.3|68701.3|68745.4|68730.4|68748.9|68733.9|68716.3|68699.5|776
1588082100000|2020-04-28 13:55:00|68746.2|68731.2|68775|68755|68797|68781.9|68746.2|68731.2|891
1588082400000|2020-04-28 14:00:00|68775.1|68755.1|68741.5|68721.5|68780|68760|68736.9|68721.2|858
1588082700000|2020-04-28 14:05:00|68741.4|68721.4|68719.1|68704.1|68747.2|68730.6|68696.9|68681.9|834
1588083000000|2020-04-28 14:10:00|68718.8|68703.8|68747.3|68732.3|68760.3|68745.3|68717.6|68702.6|736
1588083300000|2020-04-28 14:15:00|68748.4|68733.4|68755.6|68740.6|68761.6|68746.6|68725.3|68710.3|692
1588083600000|2020-04-28 14:20:00|68755.7|68740.7|68739.1|68724.1|68761|68746|68731.7|68716.7|744
1588083900000|2020-04-28 14:25:00|68739.3|68724.3|68720.7|68705.7|68739.3|68724.3|68703.6|68688.6|834
1588084200000|2020-04-28 14:30:00|68718|68703|68702.5|68687.5|68734.7|68719.7|68701|68685.5|866
1588084500000|2020-04-28 14:35:00|68701.8|68686.8|68697.3|68682.3|68710.3|68695.3|68686.5|68669.4|769
1588084800000|2020-04-28 14:40:00|68696.3|68681.3|68703.7|68688.7|68726.4|68710.2|68692.2|68677.2|874
1588085100000|2020-04-28 14:45:00|68704.3|68689.3|68692.1|68672.1|68721.2|68705.2|68680.6|68663.1|838
1588085400000|2020-04-28 14:50:00|68692|68672|68737.7|68717.7|68738.8|68718.8|68685.1|68667.3|861
1588085700000|2020-04-28 14:55:00|68738.3|68718.3|68835.4|68820.4|68853|68836.3|68736.4|68716.4|1034
1588086000000|2020-04-28 15:00:00|68831.1|68816.1|68857.6|68842.6|68882.9|68867.9|68822.2|68807.2|1027
1588086300000|2020-04-28 15:05:00|68853.1|68838.1|68804.2|68789.2|68855.5|68838.1|68804.2|68787.6|816
1588086600000|2020-04-28 15:10:00|68803|68788|68796.5|68776.5|68824.6|68808|68792.9|68775.3|817
1588086900000|2020-04-28 15:15:00|68796.9|68776.9|68798.9|68778.9|68824.2|68808.2|68789|68771.5|792
1588087200000|2020-04-28 15:20:00|68798.8|68778.8|68797.7|68782.7|68805.8|68788.1|68787.4|68770|724
1588087500000|2020-04-28 15:25:00|68796.3|68781.3|68795.2|68775.2|68804.9|68787.2|68766.1|68751.1|780
1588087800000|2020-04-28 15:30:00|68795.4|68775.4|68815|68800|68841.5|68823.4|68787.9|68770.5|811
1588088100000|2020-04-28 15:35:00|68811.2|68796.2|68757.1|68742.1|68817.2|68800.1|68748.2|68731.6|828
1588088400000|2020-04-28 15:40:00|68757.3|68742.3|68764.1|68744.1|68777.9|68760.5|68754.3|68736.4|738
1588088700000|2020-04-28 15:45:00|68765|68745|68775|68755|68779.8|68762.1|68754.1|68736.5|698
1588089000000|2020-04-28 15:50:00|68774.9|68754.9|68788.3|68773.3|68789.8|68773.4|68766.2|68748.8|601
1588089300000|2020-04-28 15:55:00|68788.8|68773.8|68813.4|68798.4|68822.7|68803.1|68778.1|68761.1|747
1588089600000|2020-04-28 16:00:00|68816.1|68796.1|68817.8|68797.8|68839.7|68822.8|68803.1|68785.8|755
1588089900000|2020-04-28 16:05:00|68817.6|68797.6|68813.1|68793.1|68834.4|68814.4|68800.9|68783.5|629
1588090200000|2020-04-28 16:10:00|68813.3|68793.3|68826.2|68806.2|68827.5|68808|68803.3|68785.5|643
1588090500000|2020-04-28 16:15:00|68826.3|68806.3|68877.6|68857.6|68887.9|68867.9|68822.6|68804.4|842
1588090800000|2020-04-28 16:20:00|68878.5|68858.5|68839.1|68819.1|68879.4|68859.4|68837.2|68817.2|779
1588091100000|2020-04-28 16:25:00|68838.8|68818.8|68858.3|68838.3|68864.5|68845.2|68838.7|68818.8|685
1588091400000|2020-04-28 16:30:00|68857.4|68837.4|68835.6|68820.6|68874.4|68856.8|68828.6|68810.9|730
1588091700000|2020-04-28 16:35:00|68833.8|68818.8|68854.5|68839.5|68858.6|68841.1|68826.4|68808.9|713
1588092000000|2020-04-28 16:40:00|68854.8|68839.8|68845.1|68830.1|68862.1|68847.1|68844.6|68827.9|694
1588092300000|2020-04-28 16:45:00|68845|68830|68829.5|68814.5|68851.6|68833.9|68822.8|68807.8|652
1588092600000|2020-04-28 16:50:00|68830.6|68815.6|68813.3|68798.3|68832.7|68817.7|68807.8|68792.8|618
1588092900000|2020-04-28 16:55:00|68813.1|68798.1|68844.9|68829.9|68854.9|68836.7|68812.9|68797.9|728
1588093200000|2020-04-28 17:00:00|68844.8|68829.8|68855.6|68840.6|68855.9|68840.7|68837.8|68820.6|676
1588093500000|2020-04-28 17:05:00|68855.5|68840.5|68846.7|68826.7|68872.4|68854.8|68843.5|68823.5|663
1588093800000|2020-04-28 17:10:00|68846.6|68826.6|68849.9|68834.9|68867.2|68849|68845.7|68826.4|665
1588094100000|2020-04-28 17:15:00|68849.8|68834.8|68848|68828|68865.4|68847.4|68844.7|68826.5|582
1588094400000|2020-04-28 17:20:00|68845.1|68830.1|68826.3|68811.3|68848.6|68831|68811.6|68796.2|705
1588094700000|2020-04-28 17:25:00|68826|68811|68844.4|68829.4|68848.3|68829.5|68812.4|68795.8|669
1588095000000|2020-04-28 17:30:00|68844|68829|68820.9|68805.9|68847.4|68831.2|68817|68799.6|619
1588095300000|2020-04-28 17:35:00|68823.2|68808.2|68845.7|68830.7|68846.5|68831.5|68811.4|68795|592
1588095600000|2020-04-28 17:40:00|68845.9|68830.9|68858.8|68843.8|68868.1|68851.3|68840.5|68823.2|570
1588095900000|2020-04-28 17:45:00|68858.9|68843.9|68843.4|68828.4|68878.4|68860.9|68841.9|68824.8|548
1588096200000|2020-04-28 17:50:00|68843.9|68828.9|68838.5|68823.5|68848.4|68830.2|68835|68818.3|523
1588096500000|2020-04-28 17:55:00|68837.2|68822.2|68820.7|68805.7|68842|68825|68820.7|68805.7|584
1588096800000|2020-04-28 18:00:00|68820.3|68805.3|68803.9|68783.9|68826.3|68808.8|68799.6|68782.3|756
1588097100000|2020-04-28 18:05:00|68804.1|68784.1|68823.5|68803.5|68824.6|68806.7|68794.1|68776.6|673
1588097400000|2020-04-28 18:10:00|68823.3|68803.3|68822.1|68807.1|68836.4|68817.7|68812.1|68794.5|601
1588097700000|2020-04-28 18:15:00|68822|68807|68822.8|68807.8|68833.9|68818.2|68812.7|68794.7|538
1588098000000|2020-04-28 18:20:00|68818.3|68803.3|68819.5|68804.5|68821.9|68805.2|68809.7|68792.5|516
1588098300000|2020-04-28 18:25:00|68820.4|68805.4|68819.6|68804.6|68824.2|68809.2|68811.2|68794.1|400
1588098600000|2020-04-28 18:30:00|68819.5|68804.5|68821.4|68806.4|68822.4|68807.4|68809.8|68794.8|416
1588098900000|2020-04-28 18:35:00|68820.7|68805.7|68814.2|68799.2|68824|68809|68812.3|68795.5|482
1588099200000|2020-04-28 18:40:00|68814.1|68799.1|68829.9|68814.9|68835.5|68816.7|68813|68798|474
1588099500000|2020-04-28 18:45:00|68829.2|68814.2|68817.1|68797.1|68839.7|68822.3|68814.1|68796.8|603
1588099800000|2020-04-28 18:50:00|68817|68797|68813.7|68798.7|68820.5|68802.8|68809.2|68792.4|537
1588100100000|2020-04-28 18:55:00|68813.5|68798.5|68824.7|68804.7|68830.8|68812.1|68810.1|68795.1|604
1588100400000|2020-04-28 19:00:00|68821.3|68806.3|68810.1|68795.1|68837|68819.1|68807.7|68787.7|565
1588100700000|2020-04-28 19:05:00|68809.9|68794.9|68812.1|68797.1|68826.1|68810.9|68803.4|68785.2|596
1588101000000|2020-04-28 19:10:00|68811.9|68796.9|68822.5|68807.5|68822.6|68807.6|68804.7|68789.7|595
1588101300000|2020-04-28 19:15:00|68822.3|68807.3|68820.1|68805.1|68831.2|68816.2|68818.1|68803.1|478
1588101600000|2020-04-28 19:20:00|68820.2|68805.2|68829.9|68814.9|68831.7|68816.7|68820|68805|481
1588101900000|2020-04-28 19:25:00|68830.2|68815.2|68824.2|68809.2|68833.2|68818.2|68820.5|68805.5|426
1588102200000|2020-04-28 19:30:00|68823.7|68808.7|68817.2|68802.2|68823.9|68808.9|68809.6|68794.6|484
1588102500000|2020-04-28 19:35:00|68817.4|68802.4|68812.5|68797.5|68821|68806|68809|68794|402
1588102800000|2020-04-28 19:40:00|68814.3|68799.3|68814.1|68799.1|68821|68806|68812|68797|501
1588103100000|2020-04-28 19:45:00|68814|68799|68854.1|68834.1|68854.4|68836.2|68813.2|68796.6|586
1588103400000|2020-04-28 19:50:00|68854.8|68834.8|68850.1|68835.1|68854.8|68838|68836.5|68821.2|582
1588103700000|2020-04-28 19:55:00|68849.6|68834.6|68839.7|68824.7|68850.3|68835.3|68833.1|68818.1|695
1588104000000|2020-04-28 20:00:00|68838.4|68823.4|68836.2|68821.2|68845.5|68830.5|68835.2|68818.6|486
1588104300000|2020-04-28 20:05:00|68836|68821|68844.8|68829.8|68845.2|68830.2|68828.8|68813.4|279
1588104600000|2020-04-28 20:10:00|68844.7|68829.7|68877.9|68862.9|68887.5|68870|68844.4|68827.4|498
1588104900000|2020-04-28 20:15:00|68877.7|68862.7|68887.8|68872.8|68893.2|68878.2|68869.6|68854.6|384
1588105200000|2020-04-28 20:20:00|68887.7|68872.7|68883.6|68863.6|68893.3|68876.9|68881.6|68863.4|389
1588105500000|2020-04-28 20:25:00|68883.8|68863.8|68890.1|68870.1|68895.2|68878.8|68880.9|68862.7|412
1588105800000|2020-04-28 20:30:00|68888.2|68873.2|68890.6|68875.6|68893.6|68876|68882.6|68864.7|466
1588106100000|2020-04-28 20:35:00|68890.7|68875.7|68902.3|68882.3|68912.6|68893.4|68889|68869|497
1588106400000|2020-04-28 20:40:00|68901.2|68881.2|68919.3|68899.3|68922.7|68902.7|68898.5|68879.6|668
1588106700000|2020-04-28 20:45:00|68919.2|68899.2|68926.6|68906.6|68927.3|68907.3|68908.8|68890|679
1588107000000|2020-04-28 20:50:00|68926.9|68906.9|68927|68907|68933.8|68915.1|68923.7|68903.7|601
1588107300000|2020-04-28 20:55:00|68927.1|68907.1|68921.4|68893.2|68927.1|68907.1|68915.7|68892|556
1588107600000|2020-04-28 21:00:00|68921.6|68892.8|68923|68898.5|68936.1|68903.1|68917.6|68892|52
1588107900000|2020-04-28 21:05:00|68925.1|68897|68930.9|68888.5|68933.4|68909.6|68916.8|68881.5|136
1588108200000|2020-04-28 21:10:00|68924.4|68898.5|68936.7|68892.6|68947.4|68910.2|68910.8|68864.6|195
1588108500000|2020-04-28 21:15:00|68936.3|68891.5|68924.9|68876.6|68947.3|68904.7|68911.2|68859.6|190
1588108800000|2020-04-28 21:20:00|68927.9|68878|68922.4|68861.3|68946.5|68885.5|68902.8|68853.1|215
1588109100000|2020-04-28 21:25:00|68918.9|68866.8|68931.6|68876.6|68939.5|68886.4|68902|68850.3|323
1588109400000|2020-04-28 21:30:00|68931.1|68876|68914.1|68864.4|68945.9|68882.5|68905.6|68837.5|420
1588109700000|2020-04-28 21:35:00|68915.7|68864.2|68935.6|68900.3|68943.3|68903.4|68908.4|68864.2|351
1588110000000|2020-04-28 21:40:00|68933.7|68900.7|68921.4|68901.4|68944.6|68907.3|68920.9|68874.3|282
1588110300000|2020-04-28 21:45:00|68923.2|68899.9|68934.4|68904.7|68943.1|68910|68923.2|68885.4|310
1588110600000|2020-04-28 21:50:00|68936.1|68905.3|68905.7|68870|68944.6|68908.2|68904.3|68864.9|345
1588110900000|2020-04-28 21:55:00|68908.4|68868.1|68911.6|68884.4|68925.4|68893.4|68905.1|68853.3|416
1588111200000|2020-04-28 22:00:00|68909.8|68884.8|68905.1|68879|68920.8|68894|68899.3|68865.9|530
1588111500000|2020-04-28 22:05:00|68905.3|68879.1|68905.7|68885.7|68915.4|68888.8|68895|68870|338
1588111800000|2020-04-28 22:10:00|68904|68884|68915.1|68891.3|68924.7|68899.9|68903.2|68875.1|412
1588112100000|2020-04-28 22:15:00|68918.4|68882.6|68901.5|68881.5|68918.4|68893.4|68899.7|68875.5|345
1588112400000|2020-04-28 22:20:00|68901.9|68881.9|68900.2|68880.2|68907.9|68882.4|68895.5|68866.7|261
1588112700000|2020-04-28 22:25:00|68900.1|68880.1|68893.1|68871|68904.1|68881.9|68889.1|68867.3|294
1588113000000|2020-04-28 22:30:00|68893.6|68870.1|68897.1|68872.7|68897.8|68877.3|68884.6|68860.3|372
1588113300000|2020-04-28 22:35:00|68902.8|68871.2|68887.9|68866.2|68902.8|68875.9|68886.1|68862|354
1588113600000|2020-04-28 22:40:00|68887.8|68866.1|68883.2|68858.5|68893.8|68871.5|68878|68852.4|350
1588113900000|2020-04-28 22:45:00|68887.9|68858|68879.8|68859.8|68890.6|68866.4|68877.6|68853.2|291
1588114200000|2020-04-28 22:50:00|68881.1|68861.1|68879.7|68859.6|68887|68864.4|68877.3|68851|343
1588114500000|2020-04-28 22:55:00|68890.8|68848.9|68885.8|68862.7|68895|68865.2|68878.6|68848.9|245
1588114800000|2020-04-28 23:00:00|68888|68858.5|68882.8|68862.8|68897.1|68876.2|68881.6|68856.4|303
1588115100000|2020-04-28 23:05:00|68882.6|68862.6|68883.1|68863.1|68892.2|68869.2|68880.4|68857|377
1588115400000|2020-04-28 23:10:00|68883.2|68863.2|68878.7|68849.2|68888.4|68866.7|68876|68849.2|240
1588115700000|2020-04-28 23:15:00|68874.3|68854.3|68870.7|68850.7|68879.7|68857.9|68867.2|68846.1|298
1588116000000|2020-04-28 23:20:00|68870.6|68850.6|68871.4|68851.4|68884.6|68862|68866.5|68841.5|333
1588116300000|2020-04-28 23:25:00|68872.1|68852.1|68854.6|68834.6|68876.4|68856.4|68849.9|68826.8|358
1588116600000|2020-04-28 23:30:00|68854.3|68834.3|68862.9|68840.7|68870.8|68849.7|68853.4|68833.4|371
1588116900000|2020-04-28 23:35:00|68862.4|68842.4|68858.7|68838.7|68874.3|68850.9|68855.6|68834.3|467
1588117200000|2020-04-28 23:40:00|68857.7|68837.7|68845|68825|68861.8|68838.5|68844|68822.7|458
1588117500000|2020-04-28 23:45:00|68844.8|68824.8|68852.5|68832.5|68856.6|68835.4|68844.8|68822|459
1588117800000|2020-04-28 23:50:00|68852.6|68832.6|68851.7|68831.7|68853.9|68833.9|68843.4|68823.4|431
1588118100000|2020-04-28 23:55:00|68851.9|68831.9|68838.8|68818.8|68854|68834|68834.6|68814.5|493
1588118400000|2020-04-29 00:00:00|68839.6|68819.6|68844|68824|68852.1|68832.1|68836|68816|661
1588118700000|2020-04-29 00:05:00|68843.6|68823.6|68831.4|68811.4|68844.8|68824.8|68815.1|68795.1|710
1588119000000|2020-04-29 00:10:00|68831|68811|68815.6|68795.6|68831.6|68811.6|68812.3|68792.3|535
1588119300000|2020-04-29 00:15:00|68816.7|68796.7|68815.7|68795.7|68825.2|68805.2|68812.4|68792.4|578
1588119600000|2020-04-29 00:20:00|68816|68796|68826.2|68806.2|68833.6|68813.6|68813.3|68793.3|682
1588119900000|2020-04-29 00:25:00|68826.6|68806.6|68835.4|68815.4|68841.8|68821.8|68825.6|68805.6|594
1588120200000|2020-04-29 00:30:00|68835.5|68815.5|68811.6|68791.6|68838.8|68818.8|68810.1|68790.1|679
1588120500000|2020-04-29 00:35:00|68810.8|68790.8|68788.8|68768.8|68813.1|68793.1|68786.9|68766.9|691
1588120800000|2020-04-29 00:40:00|68785.6|68765.6|68786.5|68766.5|68794.6|68774.6|68780.1|68760.1|604
1588121100000|2020-04-29 00:45:00|68787.3|68767.3|68787.9|68767.9|68789.9|68769.9|68780.4|68760.4|583
1588121400000|2020-04-29 00:50:00|68787.8|68767.8|68790.8|68770.8|68796.1|68776.1|68785.8|68765.8|588
1588121700000|2020-04-29 00:55:00|68790.9|68770.9|68781.7|68761.7|68793|68773|68777.8|68757.8|703
1588122000000|2020-04-29 01:00:00|68781.8|68761.8|68790|68770|68790|68770|68780.6|68760.6|620
1588122300000|2020-04-29 01:05:00|68790.1|68770.1|68787.7|68767.7|68796.6|68776.6|68785.3|68765.3|482
1588122600000|2020-04-29 01:10:00|68788.8|68768.8|68778.1|68758.1|68788.8|68768.8|68775.8|68755.8|565
1588122900000|2020-04-29 01:15:00|68777.3|68757.3|68781.8|68761.8|68784.8|68764.8|68775.6|68755.6|702
1588123200000|2020-04-29 01:20:00|68783|68763|68766|68746|68785.3|68765.3|68764.6|68744.6|588
1588123500000|2020-04-29 01:25:00|68765.7|68745.7|68748.6|68728.6|68767.9|68747.9|68743.1|68723.1|591
1588123800000|2020-04-29 01:30:00|68749.3|68729.3|68719.1|68699.1|68761.3|68741.3|68712.9|68692.9|819
1588124100000|2020-04-29 01:35:00|68717.4|68697.4|68725.8|68705.8|68743.9|68723.9|68715|68695|787
1588124400000|2020-04-29 01:40:00|68726.2|68706.2|68714.1|68694.1|68727.1|68707.1|68699.3|68679.3|806
1588124700000|2020-04-29 01:45:00|68715.4|68695.4|68738.6|68718.6|68739.8|68719.8|68712.8|68692.8|626
1588125000000|2020-04-29 01:50:00|68738.7|68718.7|68738.7|68718.7|68750.1|68730.1|68734|68713.9|659
1588125300000|2020-04-29 01:55:00|68739|68719|68751.5|68731.5|68760|68740|68738.9|68718.9|688
1588125600000|2020-04-29 02:00:00|68751.8|68731.8|68743.7|68723.7|68762.2|68742.2|68740.1|68720.1|735
1588125900000|2020-04-29 02:05:00|68743.5|68723.5|68731.2|68711.2|68746.7|68726.7|68728.1|68708.1|752
1588126200000|2020-04-29 02:10:00|68731.5|68711.5|68736.8|68716.8|68740.3|68720.3|68727.1|68707.1|594
1588126500000|2020-04-29 02:15:00|68736.9|68716.9|68737.9|68717.9|68752.9|68732.9|68736.9|68716.9|639
1588126800000|2020-04-29 02:20:00|68737.6|68717.6|68724|68704|68739.6|68719.6|68718.7|68698.7|687
1588127100000|2020-04-29 02:25:00|68722.1|68702.1|68708.2|68688.2|68728.7|68708.7|68706|68686|691
1588127400000|2020-04-29 02:30:00|68708.1|68688.1|68722.9|68702.9|68724.5|68704.5|68706.5|68686.5|646
1588127700000|2020-04-29 02:35:00|68721.4|68701.4|68718.6|68698.6|68725|68705|68715.2|68695.2|583
1588128000000|2020-04-29 02:40:00|68718.7|68698.7|68723.4|68703.4|68725.8|68705.8|68717.6|68697.5|588
1588128300000|2020-04-29 02:45:00|68723.5|68703.5|68735.3|68715.3|68745.5|68725.5|68722.7|68702.7|620
1588128600000|2020-04-29 02:50:00|68733.2|68713.2|68733.1|68713.1|68737.2|68717.2|68726.8|68707.8|577
1588128900000|2020-04-29 02:55:00|68732.7|68712.7|68720.9|68700.9|68735.5|68715.5|68715.3|68695.3|593
1588129200000|2020-04-29 03:00:00|68721.2|68701.2|68737.1|68717.1|68737.8|68717.8|68719.9|68699.9|623
1588129500000|2020-04-29 03:05:00|68737.2|68717.2|68739.8|68719.8|68742|68722|68727.8|68707.8|549
1588129800000|2020-04-29 03:10:00|68739.4|68719.4|68742.6|68722.6|68756.5|68736.5|68728.3|68708.3|677
1588130100000|2020-04-29 03:15:00|68743.4|68723.4|68744.2|68724.2|68753.2|68733.2|68742.3|68722.3|605
1588130400000|2020-04-29 03:20:00|68744.3|68724.3|68752.5|68732.5|68753.8|68733.8|68738.1|68718.1|623
1588130700000|2020-04-29 03:25:00|68752.6|68732.6|68761.8|68741.8|68764.4|68744.4|68750.4|68730.4|641
1588131000000|2020-04-29 03:30:00|68759.5|68739.5|68758.4|68738.4|68765|68745|68756.7|68736.7|583
1588131300000|2020-04-29 03:35:00|68758.7|68738.7|68762.4|68742.4|68766.6|68746.6|68757|68737|534
1588131600000|2020-04-29 03:40:00|68762.2|68742.2|68767.2|68747.2|68771.2|68751.2|68760.8|68740.8|550
1588131900000|2020-04-29 03:45:00|68766.9|68746.9|68771|68751|68784.1|68764.1|68765.5|68745.5|569
1588132200000|2020-04-29 03:50:00|68771.3|68751.3|68758.7|68738.7|68777.7|68757.7|68757.5|68736.3|603
1588132500000|2020-04-29 03:55:00|68759.5|68739.5|68748.3|68728.3|68762.3|68742.3|68732.6|68712.6|699
1588132800000|2020-04-29 04:00:00|68747.8|68727.8|68753.7|68733.7|68758.8|68738.8|68747|68727|618
1588133100000|2020-04-29 04:05:00|68753.8|68733.8|68748.9|68728.9|68757.3|68737.3|68747|68727|443
1588133400000|2020-04-29 04:10:00|68749.1|68729.1|68748|68728|68756.8|68736.8|68741.6|68721.6|673
1588133700000|2020-04-29 04:15:00|68747.3|68727.3|68739.2|68719.2|68749.9|68729.9|68730.5|68710.5|727
1588134000000|2020-04-29 04:20:00|68738.1|68718.1|68746.8|68726.8|68749.4|68729.4|68737.9|68717.9|606
1588134300000|2020-04-29 04:25:00|68745.9|68725.9|68756.3|68736.3|68757.6|68737.6|68741.4|68721.4|652
1588134600000|2020-04-29 04:30:00|68755.7|68735.7|68760.7|68740.7|68764.5|68744.8|68752.5|68732.5|549
1588134900000|2020-04-29 04:35:00|68761.5|68741.5|68761.7|68741.7|68766.5|68746.5|68756.5|68737.1|561
1588135200000|2020-04-29 04:40:00|68761.6|68741.6|68754.7|68734.7|68768.9|68748.9|68754|68734|577
1588135500000|2020-04-29 04:45:00|68754.8|68734.8|68741.4|68721.4|68755.6|68735.6|68741.1|68721.1|602
1588135800000|2020-04-29 04:50:00|68741.7|68721.7|68744.3|68724.3|68746.2|68726.2|68735.5|68715.5|633
1588136100000|2020-04-29 04:55:00|68744|68724|68728.8|68708.8|68750.6|68730.6|68726.4|68706.4|582
1588136400000|2020-04-29 05:00:00|68728.6|68708.6|68733.1|68713.1|68738.8|68718.8|68723.8|68703.8|576
1588136700000|2020-04-29 05:05:00|68733.4|68713.4|68733.5|68713.5|68740.7|68720.7|68726.7|68706.7|579
1588137000000|2020-04-29 05:10:00|68733.6|68713.6|68734.7|68714.7|68738.4|68718.4|68729.4|68709.4|717
1588137300000|2020-04-29 05:15:00|68735|68715|68729.2|68709.2|68736.2|68716.2|68725.5|68705.5|833
1588137600000|2020-04-29 05:20:00|68729.3|68709.3|68711.3|68691.3|68732.1|68712.1|68710.4|68690.4|662
1588137900000|2020-04-29 05:25:00|68711.4|68691.4|68717.5|68697.5|68719.6|68699.6|68694.8|68674.8|872
1588138200000|2020-04-29 05:30:00|68717.6|68697.6|68724.1|68704.1|68731.5|68711.5|68705.4|68685.4|809
1588138500000|2020-04-29 05:35:00|68725.3|68705.3|68713.8|68693.8|68729.3|68709.3|68705.2|68685.2|723
1588138800000|2020-04-29 05:40:00|68713.3|68693.3|68698.4|68678.4|68721.6|68701.6|68694.3|68674.3|794
1588139100000|2020-04-29 05:45:00|68698.3|68678.3|68695.1|68675.1|68704.8|68684.8|68685.8|68665.8|836
1588139400000|2020-04-29 05:50:00|68695.8|68675.8|68701.7|68681.7|68712.2|68692.2|68694.8|68674.8|788
1588139700000|2020-04-29 05:55:00|68702.2|68682.2|68694.4|68674.4|68711.8|68691.8|68693.3|68673.3|876
1588140000000|2020-04-29 06:00:00|68693.7|68673.7|68731|68711|68736.3|68716.3|68693.7|68671.4|913
1588140300000|2020-04-29 06:05:00|68730.8|68710.8|68734.1|68714.1|68744.1|68724.1|68727.3|68707.3|841
1588140600000|2020-04-29 06:10:00|68734|68714|68766.1|68746.1|68775.4|68755.4|68716.7|68696.7|890
1588140900000|2020-04-29 06:15:00|68769|68749|68777.5|68757.5|68796.7|68776.7|68759.3|68739.3|865
1588141200000|2020-04-29 06:20:00|68777.3|68757.3|68778.3|68758.3|68785.4|68765.4|68773|68753|884
1588141500000|2020-04-29 06:25:00|68778.4|68758.4|68768.5|68748.5|68780.3|68760.3|68758.6|68738.6|878
1588141800000|2020-04-29 06:30:00|68768.7|68748.7|68733.7|68713.7|68779.2|68759.5|68733.7|68713.7|869
1588142100000|2020-04-29 06:35:00|68733.4|68713.4|68742.6|68722.6|68742.7|68724.6|68715.3|68697.6|960
1588142400000|2020-04-29 06:40:00|68742.9|68722.9|68756.2|68736.2|68756.8|68739.2|68728|68710|966
1588142700000|2020-04-29 06:45:00|68756.1|68736.1|68742.1|68722.1|68761|68744.3|68726.8|68709.7|916
1588143000000|2020-04-29 06:50:00|68742.2|68722.2|68745.2|68730.2|68753|68735.6|68725.1|68707.5|933
1588143300000|2020-04-29 06:55:00|68751.7|68731.7|68726.7|68706.7|68759|68739.8|68714.4|68694.4|1011
1588143600000|2020-04-29 07:00:00|68721.8|68701.8|68638.9|68618.9|68759.7|68739.8|68634.3|68615.8|1089
1588143900000|2020-04-29 07:05:00|68638.8|68618.8|68653.9|68633.9|68661.2|68643.5|68612|68593.6|1094
1588144200000|2020-04-29 07:10:00|68657.6|68637.6|68669.8|68649.8|68671.5|68651.5|68629.2|68610.2|1006
1588144500000|2020-04-29 07:15:00|68673.7|68653.7|68682.9|68662.9|68702.7|68683.6|68671.3|68652.5|1021
1588144800000|2020-04-29 07:20:00|68683.2|68663.2|68659.5|68639.5|68688.8|68670.7|68657.9|68637.9|1030
1588145100000|2020-04-29 07:25:00|68659.6|68639.6|68644.3|68624.3|68666.6|68648.4|68641.3|68621.3|1015
1588145400000|2020-04-29 07:30:00|68639.2|68619.2|68643.6|68628.6|68663.5|68648|68628.2|68608.2|1026
1588145700000|2020-04-29 07:35:00|68643.1|68628.1|68650.9|68630.9|68652.5|68632.5|68620.4|68601.7|995
1588146000000|2020-04-29 07:40:00|68650.1|68630.1|68650.4|68630.4|68670.3|68650.3|68632.6|68612.6|968
1588146300000|2020-04-29 07:45:00|68651.1|68631.1|68647.2|68632.2|68665.7|68648|68640.5|68622.1|939
1588146600000|2020-04-29 07:50:00|68646.8|68631.8|68645.1|68625.1|68653.4|68635.9|68624.8|68607.8|916
1588146900000|2020-04-29 07:55:00|68644.6|68624.6|68600.6|68585.6|68646.9|68628.6|68594.2|68576|997
1588147200000|2020-04-29 08:00:00|68603.4|68583.4|68629.1|68609.1|68629.1|68609.1|68586.7|68567.5|1043
1588147500000|2020-04-29 08:05:00|68628.6|68613.6|68613.4|68593.4|68660.1|68639.8|68609.3|68589.3|1040
1588147800000|2020-04-29 08:10:00|68613.9|68593.9|68640.1|68620.1|68651.8|68631.8|68611.5|68591.5|939
1588148100000|2020-04-29 08:15:00|68640.3|68620.3|68592.4|68572.4|68644.1|68626.5|68589.9|68569.9|971
1588148400000|2020-04-29 08:20:00|68592.3|68577.3|68624.4|68609.4|68625.7|68609.4|68587.5|68570.5|915
1588148700000|2020-04-29 08:25:00|68624.3|68609.3|68614.3|68599.3|68649.3|68631.3|68604.8|68589.8|974
1588149000000|2020-04-29 08:30:00|68614.4|68599.4|68609.5|68589.5|68633.3|68616.5|68599.5|68584.5|966
1588149300000|2020-04-29 08:35:00|68609.1|68589.1|68603.2|68588.2|68628.7|68610.9|68599.2|68583.2|909
1588149600000|2020-04-29 08:40:00|68603.5|68588.5|68616.4|68601.4|68624.2|68607.3|68584.3|68565.7|924
1588149900000|2020-04-29 08:45:00|68616.1|68601.1|68645.8|68630.8|68652.8|68636|68615.2|68596.4|894
1588150200000|2020-04-29 08:50:00|68645.9|68630.9|68628|68613|68653.8|68637.4|68625|68607.8|959
1588150500000|2020-04-29 08:55:00|68631.6|68611.6|68636.1|68616.1|68657.2|68638.3|68627.9|68610|981
1588150800000|2020-04-29 09:00:00|68635.4|68615.4|68632.4|68612.4|68644.9|68626.4|68620.7|68600.8|1026
1588151100000|2020-04-29 09:05:00|68629.5|68614.5|68647.4|68627.4|68659.7|68639.7|68620.7|68603.4|1005
1588151400000|2020-04-29 09:10:00|68647.2|68627.2|68632.8|68617.8|68649|68630.4|68621.2|68604.5|917
1588151700000|2020-04-29 09:15:00|68631.6|68616.6|68644.2|68624.2|68654.1|68634.3|68628.9|68610.7|874
1588152000000|2020-04-29 09:20:00|68638.9|68618.9|68617.3|68597.3|68642.7|68622.7|68597.5|68579.6|979
1588152300000|2020-04-29 09:25:00|68617.2|68597.2|68614.3|68599.3|68627.8|68610|68606.8|68590.3|939
1588152600000|2020-04-29 09:30:00|68614.6|68599.6|68632.8|68612.8|68636.7|68618.8|68607.4|68591.8|966
1588152900000|2020-04-29 09:35:00|68632.9|68612.9|68663|68643|68672.3|68652.3|68625.9|68608.7|981
1588153200000|2020-04-29 09:40:00|68659.4|68644.4|68677.8|68657.8|68692.6|68675.6|68651.2|68632.6|975
1588153500000|2020-04-29 09:45:00|68675.7|68660.7|68673.9|68653.9|68681.7|68663.8|68657.8|68641.7|955
1588153800000|2020-04-29 09:50:00|68671.6|68651.6|68687.5|68672.5|68696.9|68677.1|68665.1|68645.7|909
1588154100000|2020-04-29 09:55:00|68687.7|68672.7|68708.3|68688.3|68715.2|68697.8|68676.6|68661.1|929
1588154400000|2020-04-29 10:00:00|68708.4|68688.4|68723.5|68703.5|68726.6|68709.4|68700.5|68682.8|956
1588154700000|2020-04-29 10:05:00|68724.4|68704.4|68698.5|68678.5|68725.9|68707.2|68695.2|68678|931
1588155000000|2020-04-29 10:10:00|68698.4|68678.4|68704|68689|68708|68690.3|68682|68664.8|902
1588155300000|2020-04-29 10:15:00|68703.4|68688.4|68707.4|68692.4|68730.2|68713.7|68699.1|68679.9|931
1588155600000|2020-04-29 10:20:00|68707.3|68692.3|68723.1|68703.1|68724.8|68706.5|68696.2|68678.8|874
1588155900000|2020-04-29 10:25:00|68722.5|68702.5|68700.2|68685.2|68724.8|68707.3|68693|68676.8|817
1588156200000|2020-04-29 10:30:00|68700.8|68685.8|68714.1|68699.1|68720.6|68703.5|68696.9|68680.8|917
1588156500000|2020-04-29 10:35:00|68714.7|68699.7|68729.8|68709.8|68751.1|68733.1|68713|68697.2|965
1588156800000|2020-04-29 10:40:00|68726.9|68711.9|68741.1|68726.1|68763|68745.7|68721.9|68705.8|922
1588157100000|2020-04-29 10:45:00|68741.2|68726.2|68746.2|68731.2|68764.2|68748.4|68733.4|68716.4|938
1588157400000|2020-04-29 10:50:00|68743|68728|68758.7|68738.7|68763|68747|68738.9|68721.1|904
1588157700000|2020-04-29 10:55:00|68758.6|68738.6|68736.6|68721.6|68760.2|68742.1|68735|68719.6|869
1588158000000|2020-04-29 11:00:00|68739.1|68719.1|68746.7|68731.7|68765.9|68748|68735.5|68719|943
1588158300000|2020-04-29 11:05:00|68746.3|68731.3|68770.1|68755.1|68780.3|68764.7|68745.1|68727.9|916
1588158600000|2020-04-29 11:10:00|68773.7|68753.7|68754.1|68739.1|68773.7|68756.4|68742.6|68727.1|946
1588158900000|2020-04-29 11:15:00|68754.3|68739.3|68755.8|68740.8|68764.3|68744.8|68736.2|68719.6|954
1588159200000|2020-04-29 11:20:00|68755.9|68740.9|68739|68724|68758.4|68741.5|68736.1|68718.9|933
1588159500000|2020-04-29 11:25:00|68738.9|68723.9|68738.1|68723.1|68752.1|68735.5|68734.1|68717|918
1588159800000|2020-04-29 11:30:00|68737.4|68722.4|68720.9|68705.9|68741.5|68726.5|68718.4|68701.4|887
1588160100000|2020-04-29 11:35:00|68720.5|68700.9|68730|68715|68744|68727.7|68713.8|68696|897
1588160400000|2020-04-29 11:40:00|68729.6|68714.6|68739.4|68724.4|68752.9|68732.9|68727.6|68709.7|996
1588160700000|2020-04-29 11:45:00|68739.2|68724.2|68777.6|68762.6|68779.4|68762.8|68736.5|68720.4|940
1588161000000|2020-04-29 11:50:00|68776.5|68761.5|68782.4|68762.4|68802.1|68783.7|68765.8|68748.6|982
1588161300000|2020-04-29 11:55:00|68779|68764|68789.1|68769.1|68798.8|68783.8|68766.9|68750.3|944
1588161600000|2020-04-29 12:00:00|68790|68770|68792.1|68777.1|68795.6|68778.6|68772.8|68756.2|900
1588161900000|2020-04-29 12:05:00|68791.7|68776.7|68788.1|68773.1|68805.4|68788|68782.6|68764.7|919
1588162200000|2020-04-29 12:10:00|68787.8|68772.8|68793|68773|68796|68778.1|68776|68758.7|928
1588162500000|2020-04-29 12:15:00|68794.3|68774.3|68780.3|68765.3|68802.7|68785.9|68767.1|68750.7|966
1588162800000|2020-04-29 12:20:00|68780.6|68765.6|68795.9|68780.9|68805.2|68786.6|68774.2|68754.2|914
1588163100000|2020-04-29 12:25:00|68796.2|68781.2|68806.9|68756.4|68811.6|68792.7|68779.1|68754.6|926
1588163400000|2020-04-29 12:30:00|68806.2|68753.9|68782|68762|68808.7|68781.3|68743.9|68723.9|1128
1588163700000|2020-04-29 12:35:00|68779.9|68759.9|68750.1|68735.1|68781.5|68763.5|68742.7|68722.7|1050
1588164000000|2020-04-29 12:40:00|68749.6|68734.6|68759.6|68739.6|68760.4|68740.9|68717.2|68699.7|1024
1588164300000|2020-04-29 12:45:00|68759|68739|68745.9|68730.9|68776.9|68757.4|68733.9|68717.5|1061
1588164600000|2020-04-29 12:50:00|68749|68734|68748.4|68728.4|68766.1|68748.9|68738.7|68721.2|997
1588164900000|2020-04-29 12:55:00|68747.8|68727.8|68697.9|68682.9|68754.3|68736|68696.4|68681.4|1074
1588165200000|2020-04-29 13:00:00|68698|68683|68664.3|68644.3|68712.3|68694.8|68664.3|68644.3|1099
1588165500000|2020-04-29 13:05:00|68662.1|68647.1|68648.9|68633.9|68675.5|68657.7|68644.2|68628.8|1058
1588165800000|2020-04-29 13:10:00|68649.7|68629.7|68706.7|68691.7|68713.6|68697.8|68639.3|68619.3|1025
1588166100000|2020-04-29 13:15:00|68707.8|68692.8|68704.8|68684.8|68714.4|68698.2|68693.4|68675.9|964
1588166400000|2020-04-29 13:20:00|68705.8|68685.8|68662.7|68647.7|68711.6|68693.6|68660.7|68643.4|988
1588166700000|2020-04-29 13:25:00|68664.5|68649.5|68653|68638|68688.9|68668.9|68647.4|68629.1|1000
1588167000000|2020-04-29 13:30:00|68655.1|68635.1|68635.3|68615.3|68669.9|68650.6|68629|68612.3|1055
1588167300000|2020-04-29 13:35:00|68632.9|68617.9|68644.4|68624.4|68649.3|68631.9|68626.8|68611.8|1018
1588167600000|2020-04-29 13:40:00|68640.4|68625.4|68644.8|68629.8|68673.2|68655.8|68636.6|68620.7|996
1588167900000|2020-04-29 13:45:00|68643.6|68628.6|68648.6|68628.6|68660.6|68640.9|68634.8|68617.3|980
1588168200000|2020-04-29 13:50:00|68648.4|68628.4|68648.7|68628.7|68666.3|68649.6|68636.4|68618.9|930
1588168500000|2020-04-29 13:55:00|68648.1|68628.1|68659.7|68639.7|68672|68655.3|68640|68621.3|1022
1588168800000|2020-04-29 14:00:00|68660|68640|68726.3|68706.3|68726.3|68708.2|68643.4|68623.4|1034
1588169100000|2020-04-29 14:05:00|68725.1|68705.1|68721.5|68706.5|68740.9|68720.9|68702.7|68684.1|1030
1588169400000|2020-04-29 14:10:00|68721.4|68706.4|68736.4|68721.4|68740.8|68723.5|68705.4|68686.1|967
1588169700000|2020-04-29 14:15:00|68736.5|68721.5|68776.5|68761.5|68782.9|68764.8|68705.8|68690.4|1035
1588170000000|2020-04-29 14:20:00|68776.7|68761.7|68778.6|68758.6|68788.7|68770.5|68768.5|68750.4|1026
1588170300000|2020-04-29 14:25:00|68778.4|68758.4|68765.1|68745.1|68786.4|68767.1|68753.6|68736.1|1007
1588170600000|2020-04-29 14:30:00|68765.3|68745.3|68787.4|68767.4|68795.9|68777.6|68751.7|68734.5|955
1588170900000|2020-04-29 14:35:00|68787.3|68767.3|68765.5|68750.5|68790.9|68771.4|68756.7|68740.4|939
1588171200000|2020-04-29 14:40:00|68765.6|68750.6|68774.9|68759.9|68790.9|68773|68760.3|68744|972
1588171500000|2020-04-29 14:45:00|68775.2|68760.2|68760.3|68745.3|68783.4|68764.9|68746.4|68730|948
1588171800000|2020-04-29 14:50:00|68759.7|68744.7|68709.6|68694.6|68759.8|68744.8|68690|68674.4|1041
1588172100000|2020-04-29 14:55:00|68709.5|68694.5|68734.8|68719.8|68739.3|68724.3|68698.4|68681.3|1036
1588172400000|2020-04-29 15:00:00|68734.2|68719.2|68737.7|68722.7|68763.4|68748.4|68723|68707.6|1013
1588172700000|2020-04-29 15:05:00|68737|68722|68704.3|68684.3|68743.7|68726.5|68697.7|68681.3|982
1588173000000|2020-04-29 15:10:00|68705.1|68685.1|68706.1|68691.1|68721.8|68702.6|68697|68678.2|958
1588173300000|2020-04-29 15:15:00|68705.9|68690.9|68730.8|68710.8|68732.1|68713.7|68702.2|68684.3|960
1588173600000|2020-04-29 15:20:00|68729.8|68709.8|68715.3|68695.3|68743.5|68725.7|68711.1|68693.5|926
1588173900000|2020-04-29 15:25:00|68714.4|68694.4|68731.4|68711.4|68736.6|68719.2|68708.6|68690.2|901
1588174200000|2020-04-29 15:30:00|68728.5|68708.5|68748.6|68733.6|68752.9|68733.6|68724.3|68705.8|944
1588174500000|2020-04-29 15:35:00|68749.3|68734.3|68762.9|68747.9|68766.8|68748.2|68742.3|68724.3|914
1588174800000|2020-04-29 15:40:00|68762.7|68747.7|68749.2|68729.2|68778.1|68759.4|68744.2|68725.3|907
1588175100000|2020-04-29 15:45:00|68747.5|68727.5|68719.7|68699.7|68749.1|68730.4|68716.7|68699.4|853
1588175400000|2020-04-29 15:50:00|68721.6|68701.6|68724.2|68704.2|68736.2|68720.5|68717.5|68699.9|923
1588175700000|2020-04-29 15:55:00|68721.6|68701.6|68726.9|68711.9|68728.7|68712.7|68708.4|68688.8|970
1588176000000|2020-04-29 16:00:00|68726.2|68711.2|68720.4|68700.4|68736.9|68718.8|68713.1|68694.6|901
1588176300000|2020-04-29 16:05:00|68721.4|68701.4|68712|68692|68726|68706|68702.4|68685.5|917
1588176600000|2020-04-29 16:10:00|68710.7|68690.7|68726.9|68711.9|68732.9|68714.7|68702.8|68685.1|920
1588176900000|2020-04-29 16:15:00|68727.1|68712.1|68750.3|68735.3|68754.1|68735.6|68724.5|68708.1|932
1588177200000|2020-04-29 16:20:00|68750.2|68735.2|68722.4|68702.4|68763|68744.9|68719.7|68699.7|962
1588177500000|2020-04-29 16:25:00|68723.1|68703.1|68715.6|68695.6|68727.8|68707.8|68712|68692.8|920
1588177800000|2020-04-29 16:30:00|68715.5|68695.5|68733.9|68713.9|68736.9|68716.9|68713.1|68693.1|815
1588178100000|2020-04-29 16:35:00|68734.9|68714.9|68731|68711|68738.3|68718.3|68712.4|68695|849
1588178400000|2020-04-29 16:40:00|68731.4|68711.4|68747.7|68727.7|68754.1|68734.1|68727.9|68709.6|829
1588178700000|2020-04-29 16:45:00|68748.3|68728.3|68739.1|68719.1|68757.2|68737.2|68738.1|68718.1|833
1588179000000|2020-04-29 16:50:00|68739.3|68719.3|68744.6|68724.6|68756.3|68736.3|68736|68716|790
1588179300000|2020-04-29 16:55:00|68745.7|68725.7|68768.7|68748.7|68771.1|68751.1|68742.2|68722.2|855
1588179600000|2020-04-29 17:00:00|68768.3|68748.3|68752.2|68732.2|68773.5|68753.5|68750.9|68730.9|901
1588179900000|2020-04-29 17:05:00|68752.1|68732.1|68717.5|68697.5|68766.7|68746.7|68717.5|68697.5|820
1588180200000|2020-04-29 17:10:00|68718.4|68698.4|68717.4|68697.4|68732.4|68712.4|68713.6|68693.6|808
1588180500000|2020-04-29 17:15:00|68717.2|68697.2|68685|68665|68719.4|68699.4|68678.1|68658.1|894
1588180800000|2020-04-29 17:20:00|68684.2|68664.2|68684.4|68664.4|68691|68671|68680.7|68660.7|824
1588181100000|2020-04-29 17:25:00|68684.8|68664.8|68686.3|68666.3|68690.6|68670.6|68668.2|68648.2|993
1588181400000|2020-04-29 17:30:00|68685.4|68665.4|68688.6|68668.6|68703.1|68683.1|68679.9|68659.9|925
1588181700000|2020-04-29 17:35:00|68687.9|68667.9|68696.4|68676.4|68701.3|68681.3|68684.6|68664.6|836
1588182000000|2020-04-29 17:40:00|68695.4|68675.4|68705.5|68685.5|68705.5|68685.5|68690.4|68670.4|914
1588182300000|2020-04-29 17:45:00|68705.3|68685.3|68704.7|68684.7|68714.5|68694.5|68698.1|68678.1|856
1588182600000|2020-04-29 17:50:00|68705.1|68685.1|68694.5|68674.5|68706.2|68686.2|68683.6|68663.6|772
1588182900000|2020-04-29 17:55:00|68694.1|68674.1|68677.5|68619.5|68703.7|68683.7|68639.3|68616.9|898
1588183200000|2020-04-29 18:00:00|68680.6|68621.9|68592.6|68572.6|68682.7|68650.4|68550.4|68530.4|1095
1588183500000|2020-04-29 18:05:00|68592.7|68572.7|68650.2|68630.2|68663.8|68643.8|68589|68569|1016
1588183800000|2020-04-29 18:10:00|68649.4|68629.4|68589.1|68569.1|68652.3|68632.3|68588.2|68568.2|995
1588184100000|2020-04-29 18:15:00|68589.5|68569.5|68609.3|68589.3|68625.4|68605.4|68564.4|68544.4|1006
1588184400000|2020-04-29 18:20:00|68609.2|68589.2|68587.8|68567.8|68614.2|68594.2|68583.7|68563.7|915
1588184700000|2020-04-29 18:25:00|68586.3|68566.3|68575.7|68555.7|68597.8|68577.8|68571|68549.4|952
1588185000000|2020-04-29 18:30:00|68575.4|68555.4|68624.5|68604.5|68628|68608|68569.4|68549.4|972
1588185300000|2020-04-29 18:35:00|68623.6|68603.6|68547.2|68527.2|68625.8|68605.8|68538.3|68518.3|973
1588185600000|2020-04-29 18:40:00|68547.4|68527.4|68535.5|68515.5|68595.6|68575.6|68532.1|68512.1|1040
1588185900000|2020-04-29 18:45:00|68535.4|68515.4|68597.3|68577.3|68602.3|68582.3|68528.6|68508.6|1000
1588186200000|2020-04-29 18:50:00|68599.1|68579.1|68623.3|68603.3|68629.6|68609.6|68569|68549|971
1588186500000|2020-04-29 18:55:00|68623.4|68603.4|68615.1|68595.1|68637.5|68617.5|68592.4|68572.4|980
1588186800000|2020-04-29 19:00:00|68615.8|68595.8|68575.6|68555.6|68646.6|68626.6|68573.9|68553.9|983
1588187100000|2020-04-29 19:05:00|68574.6|68554.6|68569.2|68549.2|68594.5|68574.5|68564.8|68544.8|897
1588187400000|2020-04-29 19:10:00|68570.6|68550.6|68589.6|68569.6|68608.8|68588.8|68562.9|68542.9|882
1588187700000|2020-04-29 19:15:00|68590.4|68570.4|68609.4|68589.4|68621.3|68604.9|68589.6|68569.6|900
1588188000000|2020-04-29 19:20:00|68609.2|68589.2|68614.8|68594.8|68617.3|68597.3|68592|68572|839
1588188300000|2020-04-29 19:25:00|68615|68595|68607.4|68587.4|68615.2|68595.2|68594.8|68574.8|864
1588188600000|2020-04-29 19:30:00|68605.3|68585.3|68611.6|68591.6|68633.8|68613.8|68593.8|68573.8|882
1588188900000|2020-04-29 19:35:00|68612.2|68592.2|68595.5|68575.5|68612.2|68592.2|68593.8|68573.8|863
1588189200000|2020-04-29 19:40:00|68595.3|68575.3|68591.9|68571.9|68598.7|68578.7|68577.8|68557.8|891
1588189500000|2020-04-29 19:45:00|68590.5|68570.5|68564.1|68544.1|68590.5|68570.5|68550.3|68530.3|910
1588189800000|2020-04-29 19:50:00|68566|68546|68580.7|68560.7|68582.1|68562.1|68564.9|68544.9|809
1588190100000|2020-04-29 19:55:00|68580.6|68560.6|68598.2|68578.2|68598.3|68578.3|68574.7|68554.7|895
1588190400000|2020-04-29 20:00:00|68597.9|68577.9|68601.8|68581.8|68615.5|68595.5|68592|68572|797
1588190700000|2020-04-29 20:05:00|68602|68582|68618|68598|68620.1|68600.1|68600.1|68580.1|784
1588191000000|2020-04-29 20:10:00|68617.7|68597.7|68624.2|68604.2|68626.5|68606.5|68606.7|68588.4|715
1588191300000|2020-04-29 20:15:00|68623.5|68603.5|68626|68606|68635.6|68615.6|68620.3|68600.3|662
1588191600000|2020-04-29 20:20:00|68626.2|68606.2|68597.3|68577.3|68627.6|68607.6|68596.7|68576.7|589
1588191900000|2020-04-29 20:25:00|68597.4|68577.4|68598.3|68578.3|68609.1|68589.2|68597.4|68577.4|564
1588192200000|2020-04-29 20:30:00|68598.2|68578.2|68584.2|68564.2|68600.7|68580.7|68584.2|68564.2|595
1588192500000|2020-04-29 20:35:00|68583.4|68563.4|68596.8|68576.8|68603.4|68583.4|68582.7|68562.7|582
1588192800000|2020-04-29 20:40:00|68596|68576|68576.8|68556.8|68597.1|68577.1|68573.6|68553.6|507
1588193100000|2020-04-29 20:45:00|68576.4|68556.4|68581.6|68561.6|68585.5|68565.5|68573.9|68553.9|597
1588193400000|2020-04-29 20:50:00|68581.8|68561.8|68581.2|68561.2|68595.2|68575.2|68577.2|68557.2|551
1588193700000|2020-04-29 20:55:00|68581.4|68561.4|68627.4|68557.9|68647.3|68568.2|68575.2|68534|698
1588194000000|2020-04-29 21:00:00|68627.3|68557.7|68616.1|68559.4|68630.8|68583.8|68594.3|68539.9|111
1588194300000|2020-04-29 21:05:00|68618.2|68542.5|68582.8|68514.7|68622.1|68589|68569.6|68512.5|230
1588194600000|2020-04-29 21:10:00|68588.2|68521.9|68585.1|68524.4|68619.2|68565|68557.7|68509|157
1588194900000|2020-04-29 21:15:00|68555.1|68515.2|68602|68538.6|68616.5|68552.6|68546.5|68502.7|127
1588195200000|2020-04-29 21:20:00|68560.1|68538.4|68593.8|68546.2|68618.7|68561.1|68547.9|68525.4|447
1588195500000|2020-04-29 21:25:00|68596.6|68543.7|68612.1|68553.8|68615|68567.4|68576.3|68534.1|399
1588195800000|2020-04-29 21:30:00|68607.9|68557.5|68606.7|68559.3|68618.9|68573.1|68588.3|68546.6|324
1588196100000|2020-04-29 21:35:00|68609.5|68560.1|68604.8|68563|68617.8|68579.2|68592.1|68546.7|332
1588196400000|2020-04-29 21:40:00|68602.8|68563.3|68601.5|68567.5|68618.4|68578.2|68595.5|68539.3|275
1588196700000|2020-04-29 21:45:00|68602.8|68570.5|68607.5|68552.9|68617.4|68579.2|68593|68545|324
1588197000000|2020-04-29 21:50:00|68607.6|68556.3|68612.3|68581.9|68624.6|68588.5|68594.4|68552.3|390
1588197300000|2020-04-29 21:55:00|68612.9|68582.4|68609.6|68581.4|68618|68587|68602.2|68570.5|379
1588197600000|2020-04-29 22:00:00|68608.6|68581.7|68583.6|68553.2|68610.9|68584.9|68571.6|68544.3|580
1588197900000|2020-04-29 22:05:00|68583.1|68551.4|68578.7|68543.2|68588.2|68560.6|68569.7|68539|607
1588198200000|2020-04-29 22:10:00|68575.1|68546.8|68582.5|68558.3|68585.4|68561.8|68571|68543.2|391
1588198500000|2020-04-29 22:15:00|68582.8|68556.6|68584|68562.5|68591.3|68569.8|68580.6|68552.9|400
1588198800000|2020-04-29 22:20:00|68584.4|68560.7|68589.6|68568.8|68597.6|68577.6|68582|68556.4|412
1588199100000|2020-04-29 22:25:00|68588.5|68567.7|68586|68562.5|68590.8|68570.3|68582.2|68560.4|391
1588199400000|2020-04-29 22:30:00|68587|68563.3|68585|68563|68589.6|68569|68582.4|68559.5|311
1588199700000|2020-04-29 22:35:00|68585.5|68563.2|68583.8|68563|68589.5|68569.5|68581.7|68559.3|370
1588200000000|2020-04-29 22:40:00|68586.5|68562|68583.2|68563.2|68589.4|68569.4|68580.6|68559.6|374
1588200300000|2020-04-29 22:45:00|68583.5|68562.8|68576.6|68556.6|68584.4|68564.4|68574.9|68553.4|323
1588200600000|2020-04-29 22:50:00|68576.7|68555.7|68584.1|68564.1|68589|68569|68573.9|68552.6|390
1588200900000|2020-04-29 22:55:00|68583.5|68563.5|68582.9|68562.9|68589.1|68569.1|68582|68559.3|256
1588201200000|2020-04-29 23:00:00|68585.2|68565.2|68588.9|68567.9|68592.2|68572.2|68579|68553.9|526
1588201500000|2020-04-29 23:05:00|68590|68570|68589.9|68569.9|68599.2|68579.2|68585.5|68565.5|405
1588201800000|2020-04-29 23:10:00|68589.8|68569.8|68591.7|68571.6|68594.8|68574.8|68586.8|68566.4|382
1588202100000|2020-04-29 23:15:00|68591.3|68571.1|68583.7|68563.3|68593.4|68573.4|68581|68559.6|407
1588202400000|2020-04-29 23:20:00|68583.3|68562.9|68578.2|68556.7|68587|68567|68575|68553.8|431
1588202700000|2020-04-29 23:25:00|68578.1|68557|68580.6|68559.2|68587.9|68566.7|68574.3|68551.6|457
1588203000000|2020-04-29 23:30:00|68579.4|68558.9|68573.1|68552|68581.9|68561.9|68572.6|68551.6|467
1588203300000|2020-04-29 23:35:00|68572.8|68552.3|68564.1|68544.1|68575.4|68554.4|68560.9|68540.8|507
1588203600000|2020-04-29 23:40:00|68564.2|68544.2|68570.6|68550.6|68574.6|68554.6|68562|68542|579
1588203900000|2020-04-29 23:45:00|68570.2|68550.2|68570.3|68550.3|68574.8|68554.8|68565.3|68545.3|667
1588204200000|2020-04-29 23:50:00|68569.8|68549.8|68573.8|68553.8|68575.6|68555.6|68568.1|68547.1|624
1588204500000|2020-04-29 23:55:00|68573|68553|68575.8|68555.8|68586.2|68566.2|68571|68551|656
1588204800000|2020-04-30 00:00:00|68578.3|68558.3|68595.3|68575.3|68600.8|68580.8|68576.5|68556.5|768
1588205100000|2020-04-30 00:05:00|68594.9|68574.9|68603.6|68583.6|68612.1|68592.1|68594.9|68574.9|603
1588205400000|2020-04-30 00:10:00|68603|68583|68614.7|68594.7|68624.7|68604.7|68600.9|68580.9|713
1588205700000|2020-04-30 00:15:00|68615|68595|68637.4|68617.4|68654.6|68634.6|68612.9|68592.2|817
1588206000000|2020-04-30 00:20:00|68637.3|68617.3|68638.4|68618.4|68651.2|68631.2|68636|68615.6|737
1588206300000|2020-04-30 00:25:00|68637.8|68617.8|68640.5|68620.5|68645.6|68625.6|68630.3|68610.3|789
1588206600000|2020-04-30 00:30:00|68638.9|68618.9|68685.1|68664.4|68690.2|68668|68638.8|68618.8|791
1588206900000|2020-04-30 00:35:00|68685.5|68665.5|68702.7|68682.7|68712|68692|68683|68663|860
1588207200000|2020-04-30 00:40:00|68701.6|68681.6|68710.4|68690.4|68710.6|68690.6|68696.6|68676.6|647
1588207500000|2020-04-30 00:45:00|68709.9|68689.9|68735.6|68715.6|68739|68719|68706.2|68685.2|777
1588207800000|2020-04-30 00:50:00|68735.7|68715.7|68716.6|68696.6|68735.7|68715.7|68706|68686|864
1588208100000|2020-04-30 00:55:00|68716.4|68696.4|68689.9|68669.9|68716.4|68696.4|68683.1|68663.1|647
1588208400000|2020-04-30 01:00:00|68689.8|68669.8|68701.2|68681.2|68710.4|68690.4|68686|68666|605
1588208700000|2020-04-30 01:05:00|68699.5|68679.5|68677.2|68657.2|68702.8|68682.8|68677.1|68657.1|572
1588209000000|2020-04-30 01:10:00|68677.1|68657.1|68680.2|68660.2|68683.4|68663.4|68671.9|68651.9|610
1588209300000|2020-04-30 01:15:00|68679.9|68659.9|68670.1|68650.1|68682.1|68662.1|68668|68648|622
1588209600000|2020-04-30 01:20:00|68669.9|68649.9|68684.5|68664.5|68685.4|68665.4|68666.7|68646.7|657
1588209900000|2020-04-30 01:25:00|68684.4|68664.4|68665.8|68645.8|68692.1|68672.1|68665.8|68645.8|757
1588210200000|2020-04-30 01:30:00|68668.7|68648.7|68651.5|68631.5|68672.3|68652.3|68647.8|68627.8|698
1588210500000|2020-04-30 01:35:00|68651.7|68631.7|68651|68631|68654.4|68633.3|68645.2|68624.5|618
1588210800000|2020-04-30 01:40:00|68650.8|68630.8|68656.9|68636.9|68662.6|68642|68648.6|68626.2|507
1588211100000|2020-04-30 01:45:00|68656.3|68636.3|68663.3|68643.3|68664.1|68644.1|68656.1|68635.3|576
1588211400000|2020-04-30 01:50:00|68663.4|68643.4|68648|68628|68668|68648|68643.2|68623.2|656
1588211700000|2020-04-30 01:55:00|68648.7|68628.7|68638.8|68618.8|68651|68631|68636.3|68616|635
1588212000000|2020-04-30 02:00:00|68637.8|68617.8|68623.9|68603.9|68641.3|68621.3|68614.4|68594.4|690
1588212300000|2020-04-30 02:05:00|68622|68602|68628.2|68608.2|68635.5|68615.5|68613.8|68592.1|827
1588212600000|2020-04-30 02:10:00|68628|68608|68620.6|68600.6|68630.3|68610.3|68611.2|68590.6|798
1588212900000|2020-04-30 02:15:00|68620.9|68600.9|68622.6|68601.8|68632|68612|68617.7|68597.1|780
1588213200000|2020-04-30 02:20:00|68623|68601.5|68614.6|68594.6|68625.2|68605.2|68612.3|68591.1|667
1588213500000|2020-04-30 02:25:00|68615.6|68595.6|68641.1|68621.1|68642.3|68622.3|68613|68592|679
1588213800000|2020-04-30 02:30:00|68641.2|68621.2|68653.2|68633.2|68660.5|68639.5|68639.5|68619.5|580
1588214100000|2020-04-30 02:35:00|68652.3|68632.3|68647|68627|68654|68634|68644.7|68624.5|590
1588214400000|2020-04-30 02:40:00|68646.8|68626.8|68653.1|68633.1|68661|68641|68640.8|68620.8|616
1588214700000|2020-04-30 02:45:00|68653.6|68633.6|68653.3|68633.3|68655.6|68635.6|68639.2|68619.2|581
1588215000000|2020-04-30 02:50:00|68653.9|68633.9|68659.9|68639.9|68663.1|68643.1|68648.6|68628.6|490
1588215300000|2020-04-30 02:55:00|68664.7|68644.7|68670|68650|68672.6|68652.6|68657.4|68637.4|492
1588215600000|2020-04-30 03:00:00|68669.8|68649.8|68682.4|68662.4|68683.8|68663.8|68667|68647|590
1588215900000|2020-04-30 03:05:00|68683.4|68663.4|68672.2|68652.2|68683.6|68663.6|68666.6|68646.6|659
1588216200000|2020-04-30 03:10:00|68672.1|68652.1|68676.9|68656.9|68684.1|68664.1|68667.1|68647.1|670
1588216500000|2020-04-30 03:15:00|68677.2|68657.2|68690.9|68670.9|68691.3|68671.3|68674.4|68656.1|716
1588216800000|2020-04-30 03:20:00|68690.8|68670.8|68686.7|68666.7|68692.3|68673.3|68683.3|68664.9|641
1588217100000|2020-04-30 03:25:00|68687.3|68667.3|68690.9|68675.9|68698.8|68678.9|68682.8|68664.3|681
1588217400000|2020-04-30 03:30:00|68691.1|68676.1|68695.2|68675.2|68699.6|68680.4|68687.6|68670.6|662
1588217700000|2020-04-30 03:35:00|68697.5|68677.5|68695.1|68675.1|68701.1|68681.1|68690.6|68672.9|613
1588218000000|2020-04-30 03:40:00|68695.2|68675.2|68700|68680|68701.3|68681.3|68690.9|68673.1|683
1588218300000|2020-04-30 03:45:00|68698.1|68678.1|68689.2|68669.2|68700.7|68680.7|68685.7|68665.7|656
1588218600000|2020-04-30 03:50:00|68689|68669|68692|68672|68696.3|68676.3|68686.7|68667.1|713
1588218900000|2020-04-30 03:55:00|68692.1|68672.1|68677.2|68657.2|68699.4|68679.4|68668.9|68648.9|742
1588219200000|2020-04-30 04:00:00|68677.3|68657.3|68689|68669|68692.2|68672.2|68677.3|68657.3|694
1588219500000|2020-04-30 04:05:00|68689.4|68669.4|68693.7|68673.7|68693.7|68674.6|68685.9|68668.2|699
1588219800000|2020-04-30 04:10:00|68692.4|68672.4|68711.5|68691.5|68716.7|68696.7|68688.1|68669.1|698
1588220100000|2020-04-30 04:15:00|68711|68691|68727.4|68707.4|68731.5|68712|68710.4|68690.4|768
1588220400000|2020-04-30 04:20:00|68726.9|68706.9|68721.8|68701.8|68730.3|68710.3|68717.2|68699.8|701
1588220700000|2020-04-30 04:25:00|68721.9|68701.9|68709.6|68689.6|68731.3|68711.3|68706.1|68686.1|709
1588221000000|2020-04-30 04:30:00|68708.7|68688.7|68712|68692|68724.3|68704.3|68708.5|68688.5|708
1588221300000|2020-04-30 04:35:00|68711.3|68691.3|68698|68678|68711.8|68691.8|68696.1|68676.1|687
1588221600000|2020-04-30 04:40:00|68698.7|68678.7|68694.6|68674.6|68708.4|68688.4|68691.7|68673|698
1588221900000|2020-04-30 04:45:00|68693.8|68673.8|68695.5|68675.5|68702.6|68682.9|68691.9|68672.2|680
1588222200000|2020-04-30 04:50:00|68696.5|68676.5|68693.8|68673.8|68699.3|68680.3|68690.4|68672.8|694
1588222500000|2020-04-30 04:55:00|68693.7|68673.7|68696|68676|68711|68691|68691.2|68672.4|694
1588222800000|2020-04-30 05:00:00|68695.8|68675.8|68705.3|68685.3|68705.6|68687.1|68693.6|68673.6|635
1588223100000|2020-04-30 05:05:00|68705.4|68685.4|68703.8|68688.8|68712.4|68692.4|68701.4|68684.5|656
1588223400000|2020-04-30 05:10:00|68704.1|68689.1|68702.1|68682.1|68710|68690.7|68698.6|68679.3|647
1588223700000|2020-04-30 05:15:00|68701.7|68681.7|68697.2|68677.2|68704.3|68686|68691.1|68673|692
1588224000000|2020-04-30 05:20:00|68698.3|68678.3|68698.8|68678.8|68702.5|68683.6|68693.7|68676.6|636
1588224300000|2020-04-30 05:25:00|68699|68679|68677.9|68657.9|68713.5|68693.5|68677.1|68657.1|726
1588224600000|2020-04-30 05:30:00|68678|68658|68671.9|68651.9|68686.1|68666.1|68655.2|68635.2|775
1588224900000|2020-04-30 05:35:00|68672|68652|68668.9|68648.9|68679|68659|68667.2|68647.2|825
1588225200000|2020-04-30 05:40:00|68669|68649|68668.3|68648.3|68669.6|68650.7|68661.7|68642.3|718
1588225500000|2020-04-30 05:45:00|68668.1|68648.1|68650.1|68630.1|68669.5|68649.5|68645.8|68625.8|738
1588225800000|2020-04-30 05:50:00|68650.3|68630.3|68669.8|68649.8|68671|68651|68647|68627|767
1588226100000|2020-04-30 05:55:00|68669.3|68649.3|68669.7|68649.7|68669.7|68651.3|68654.3|68634.3|773
1588226400000|2020-04-30 06:00:00|68670.9|68650.9|68681.6|68661.6|68692.3|68672.3|68662.6|68642.6|898
1588226700000|2020-04-30 06:05:00|68681.8|68661.8|68734.7|68714.7|68735.7|68715.7|68677.1|68657.1|904
1588227000000|2020-04-30 06:10:00|68735.7|68715.7|68692.1|68672.1|68737.7|68717.7|68657.4|68637.4|933
1588227300000|2020-04-30 06:15:00|68692.9|68672.9|68670.8|68650.8|68697|68677|68668.1|68648.9|898
1588227600000|2020-04-30 06:20:00|68671|68651|68662.9|68642.9|68675.9|68656|68655|68637|842
1588227900000|2020-04-30 06:25:00|68663.4|68643.4|68679|68659|68683|68666.4|68659.8|68642.2|763
1588228200000|2020-04-30 06:30:00|68678.9|68658.9|68691.9|68671.9|68696.4|68679.5|68671.8|68652.9|866
1588228500000|2020-04-30 06:35:00|68692.5|68672.5|68710.6|68690.6|68729.9|68712.7|68689.4|68671.9|878
1588228800000|2020-04-30 06:40:00|68710.7|68690.7|68681|68661|68711.3|68691.3|68679.4|68659.4|845
1588229100000|2020-04-30 06:45:00|68683.3|68663.3|68618.7|68603.7|68683.4|68663.4|68616.2|68599.7|976
1588229400000|2020-04-30 06:50:00|68622.7|68602.7|68627.4|68612.4|68652.9|68636.3|68601.8|68583.2|980
1588229700000|2020-04-30 06:55:00|68626.1|68611.1|68561.7|68541.7|68628.5|68613.5|68546.1|68530.6|1000
1588230000000|2020-04-30 07:00:00|68562.4|68542.4|68531.9|68516.9|68587.3|68570.8|68529.6|68514.6|975
1588230300000|2020-04-30 07:05:00|68533.1|68518.1|68518.2|68498.2|68554.3|68539.3|68496.1|68480|1023
1588230600000|2020-04-30 07:10:00|68517.8|68497.8|68534.9|68514.9|68544.8|68525.5|68500.2|68481.2|1064
1588230900000|2020-04-30 07:15:00|68536.2|68516.2|68598.3|68578.3|68601.5|68582.9|68530|68513.2|975
1588231200000|2020-04-30 07:20:00|68599|68579|68613.3|68598.3|68624.9|68604.9|68574.6|68559.6|1012
1588231500000|2020-04-30 07:25:00|68614.2|68599.2|68625.7|68605.7|68627.4|68608.6|68594.2|68574.2|943
1588231800000|2020-04-30 07:30:00|68625.6|68605.6|68596.9|68576.9|68635.4|68617.4|68585.2|68566.7|938
1588232100000|2020-04-30 07:35:00|68591.9|68577.4|68560.7|68540.7|68599.1|68579.5|68549.8|68532|962
1588232400000|2020-04-30 07:40:00|68560.3|68540.3|68546|68526|68571.7|68551.7|68539.1|68522.1|981
1588232700000|2020-04-30 07:45:00|68545.9|68525.9|68559.6|68544.6|68564.6|68547.3|68531.5|68513.7|1000
1588233000000|2020-04-30 07:50:00|68560.7|68545.7|68570.1|68550.1|68590|68571.1|68559|68540.6|989
1588233300000|2020-04-30 07:55:00|68569.9|68549.9|68537.7|68522.7|68584.7|68569.5|68530.9|68515.9|969
1588233600000|2020-04-30 08:00:00|68536.1|68521.1|68534.2|68514.2|68557.8|68539.9|68506.3|68488.4|1004
1588233900000|2020-04-30 08:05:00|68528.8|68513.8|68548.1|68533.1|68560.7|68542|68528.3|68510.1|919
1588234200000|2020-04-30 08:10:00|68548.8|68533.8|68577.6|68562.6|68588.5|68571.5|68547|68532|964
1588234500000|2020-04-30 08:15:00|68577.3|68562.3|68594.1|68579.1|68596.2|68580.8|68568.6|68553.4|912
1588234800000|2020-04-30 08:20:00|68593.9|68578.9|68615.3|68600.3|68615.3|68600.3|68571|68553.8|909
1588235100000|2020-04-30 08:25:00|68615.2|68600.2|68592.1|68577.1|68617|68602|68587|68572|969
1588235400000|2020-04-30 08:30:00|68592|68577|68595.8|68580.8|68623.2|68606.2|68583.8|68568.3|1019
1588235700000|2020-04-30 08:35:00|68595.7|68580.7|68584.4|68569.4|68601.9|68584.5|68562.9|68545.1|1049
1588236000000|2020-04-30 08:40:00|68584.5|68569.5|68576.9|68561.9|68596|68580.4|68572|68556.3|939
1588236300000|2020-04-30 08:45:00|68576.3|68561.3|68597.4|68582.4|68601.5|68586.5|68570.7|68555.7|924
1588236600000|2020-04-30 08:50:00|68598|68583|68593|68578|68598.4|68583.4|68560.5|68542.1|978
1588236900000|2020-04-30 08:55:00|68593.1|68578.1|68525|68504.7|68593.1|68578.1|68524.2|68504.2|1061
1588237200000|2020-04-30 09:00:00|68528.4|68508.4|68546.2|68531.2|68561|68543.9|68514.4|68496.4|960
1588237500000|2020-04-30 09:05:00|68543.9|68528.9|68509.5|68494.5|68556.6|68540.1|68506.2|68488.8|966
1588237800000|2020-04-30 09:10:00|68510.2|68495.2|68554|68539|68559.8|68543.1|68506.8|68490.7|1060
1588238100000|2020-04-30 09:15:00|68553.9|68538.9|68580.3|68565.3|68581.4|68566.4|68543|68525.5|937
1588238400000|2020-04-30 09:20:00|68580.1|68565.1|68521.2|68506.2|68580.5|68565.5|68518.4|68503.4|904
1588238700000|2020-04-30 09:25:00|68521.1|68506.1|68542.8|68527.8|68546.9|68531.9|68514.2|68496.5|935
1588239000000|2020-04-30 09:30:00|68540.6|68525.6|68569.4|68554.4|68577.6|68562.6|68539.4|68524.4|936
1588239300000|2020-04-30 09:35:00|68569.5|68554.5|68577.6|68562.6|68592.7|68577.7|68563.5|68548.5|895
1588239600000|2020-04-30 09:40:00|68577.5|68562.5|68583.5|68568.5|68586|68570.3|68561.6|68544|883
1588239900000|2020-04-30 09:45:00|68583.4|68568.4|68594.1|68579.1|68602.9|68586.5|68573.8|68558.8|857
1588240200000|2020-04-30 09:50:00|68594.2|68579.2|68640.4|68625.4|68644.7|68628.3|68591.9|68576.4|868
1588240500000|2020-04-30 09:55:00|68643.3|68628.3|68672.7|68657.7|68691.3|68673.9|68635|68620|986
1588240800000|2020-04-30 10:00:00|68672.3|68657.3|68640.2|68625.2|68676.1|68658.2|68639.2|68624.2|885
1588241100000|2020-04-30 10:05:00|68640.6|68625.6|68609.6|68594.6|68648.3|68631.9|68608.6|68593.6|880
1588241400000|2020-04-30 10:10:00|68609.5|68594.5|68613.2|68598.2|68632.7|68614.8|68607.6|68592.6|873
1588241700000|2020-04-30 10:15:00|68613.6|68598.6|68577.8|68562.8|68624.5|68609.5|68574.7|68559.7|879
1588242000000|2020-04-30 10:20:00|68577.7|68562.7|68571.4|68556.4|68595.6|68580.6|68570.2|68553.5|863
1588242300000|2020-04-30 10:25:00|68571|68556|68568.1|68553.1|68588.8|68573.8|68566.8|68551.8|874
1588242600000|2020-04-30 10:30:00|68568.2|68553.2|68576.4|68556.4|68600.7|68585.7|68566.4|68551.2|894
1588242900000|2020-04-30 10:35:00|68576.3|68556.3|68571.3|68556.3|68580.2|68565.2|68561.6|68545.7|874
1588243200000|2020-04-30 10:40:00|68571|68556|68555.6|68540.6|68582.8|68567.8|68552|68537|894
1588243500000|2020-04-30 10:45:00|68554.9|68539.9|68565.8|68550.8|68584.7|68569.6|68547.2|68530.2|920
1588243800000|2020-04-30 10:50:00|68566.2|68551.2|68584.7|68569.7|68593|68578|68562.6|68547.6|915
1588244100000|2020-04-30 10:55:00|68584.8|68569.8|68586.7|68571.7|68597.3|68582.3|68563.2|68548.2|992
1588244400000|2020-04-30 11:00:00|68585.6|68570.6|68589.1|68574.1|68602.4|68586.9|68578.8|68563.8|894
1588244700000|2020-04-30 11:05:00|68588.9|68573.9|68613.5|68593.5|68618|68603|68570.9|68555.9|874
1588245000000|2020-04-30 11:10:00|68610.7|68595.7|68589.7|68574.7|68622.5|68607.5|68588.9|68573.9|883
1588245300000|2020-04-30 11:15:00|68589|68574|68584.7|68569.7|68601.9|68586.9|68578.4|68563.4|861
1588245600000|2020-04-30 11:20:00|68584.3|68569.3|68574.8|68559.8|68596.6|68579.4|68574|68559|836
1588245900000|2020-04-30 11:25:00|68574.6|68559.6|68578.3|68563.3|68583.4|68568.3|68569.6|68554.6|861
1588246200000|2020-04-30 11:30:00|68577.9|68562.9|68594.8|68579.8|68595.9|68580.9|68572.9|68557.9|893
1588246500000|2020-04-30 11:35:00|68595|68580|68588.5|68573.5|68602.3|68587|68578.8|68562.9|907
1588246800000|2020-04-30 11:40:00|68588|68573|68552.6|68520.2|68589.4|68574.4|68536.2|68516.5|1007
1588247100000|2020-04-30 11:45:00|68554.1|68520|68601.7|68581.7|68662.7|68642.7|68522.6|68502.6|988
1588247400000|2020-04-30 11:50:00|68603.1|68583.1|68550.4|68535.4|68606|68587.1|68531.9|68512.3|963
1588247700000|2020-04-30 11:55:00|68552.5|68532.5|68640.1|68620.1|68649.9|68632.6|68550.6|68532.5|1032
1588248000000|2020-04-30 12:00:00|68638.2|68618.2|68643.5|68628.5|68647.1|68629.9|68608.9|68588.9|1033
1588248300000|2020-04-30 12:05:00|68647.1|68632.1|68619.9|68604.9|68653.3|68638.3|68604.1|68586.9|972
1588248600000|2020-04-30 12:10:00|68620.5|68605.5|68590.3|68575.3|68624.2|68607.9|68586.6|68571.6|957
1588248900000|2020-04-30 12:15:00|68591.1|68576.1|68612.5|68597.5|68616.6|68601.6|68588.9|68573.9|996
1588249200000|2020-04-30 12:20:00|68612.4|68597.4|68652.6|68637.6|68667.6|68650.3|68608.1|68592.6|960
1588249500000|2020-04-30 12:25:00|68653.8|68638.8|68654.3|68634.3|68664.5|68648.1|68633.6|68618.6|1021
1588249800000|2020-04-30 12:30:00|68651.6|68631.6|68662.1|68647.1|68667.6|68651|68626.6|68607.4|986
1588250100000|2020-04-30 12:35:00|68662.6|68647.6|68664.6|68644.6|68676.4|68658.7|68636.2|68620.2|972
1588250400000|2020-04-30 12:40:00|68666|68646|68643.9|68623.9|68674.4|68659.4|68620.4|68600.4|1046
1588250700000|2020-04-30 12:45:00|68643.8|68623.8|68600.3|68585.3|68644.8|68626.2|68561.8|68545.9|990
1588251000000|2020-04-30 12:50:00|68600.1|68585.1|68565.3|68545.3|68625.8|68610.8|68557.1|68540.8|972
1588251300000|2020-04-30 12:55:00|68565.2|68545.2|68588.7|68573.7|68618.4|68603.4|68555.6|68539.7|1001
1588251600000|2020-04-30 13:00:00|68587.8|68572.8|68654.5|68639.5|68681|68661.1|68585.8|68570.8|981
1588251900000|2020-04-30 13:05:00|68654.1|68639.1|68738.6|68718.6|68751.8|68735.2|68649|68632.5|1066
1588252200000|2020-04-30 13:10:00|68738.4|68718.4|68822.6|68802.6|68847.8|68832.8|68728.3|68710.3|1127
1588252500000|2020-04-30 13:15:00|68821.6|68806.6|68806.8|68791.8|68861.3|68844.6|68784.9|68766.3|1048
1588252800000|2020-04-30 13:20:00|68807|68792|68783.2|68768.2|68834.4|68818|68750.8|68731.3|1026
1588253100000|2020-04-30 13:25:00|68784.9|68769.9|68757.3|68742.3|68787.2|68769.9|68729.2|68709.2|986
1588253400000|2020-04-30 13:30:00|68757|68742|68785.7|68770.7|68790.3|68773.8|68740.4|68722|975
1588253700000|2020-04-30 13:35:00|68785.6|68770.6|68777.3|68762.3|68802.5|68782.5|68759.2|68743|962
1588254000000|2020-04-30 13:40:00|68776.2|68761.2|68760.5|68740.5|68779|68764|68735.8|68717.3|977
1588254300000|2020-04-30 13:45:00|68760.3|68740.3|68748.8|68728.8|68799.2|68781.6|68742.8|68724.2|985
1588254600000|2020-04-30 13:50:00|68748.3|68728.3|68730.5|68710.5|68757.8|68740.1|68721.8|68701.8|913
1588254900000|2020-04-30 13:55:00|68730.2|68710.2|68695.3|68675.3|68740.3|68725.3|68658.8|68638.8|986
1588255200000|2020-04-30 14:00:00|68694.9|68679.9|68724.1|68709.1|68758.9|68741|68679.2|68659.5|1054
1588255500000|2020-04-30 14:05:00|68724.8|68709.8|68673.7|68653.7|68727.1|68712.1|68664.8|68648.5|977
1588255800000|2020-04-30 14:10:00|68671.6|68656.6|68670.7|68655.7|68681.1|68666.1|68644.7|68624.7|1042
1588256100000|2020-04-30 14:15:00|68673.3|68653.3|68586.7|68566.7|68675.2|68659.6|68566.7|68546.7|996
1588256400000|2020-04-30 14:20:00|68586.5|68566.5|68528.7|68508.7|68589.7|68569.7|68509.2|68492.5|1007
1588256700000|2020-04-30 14:25:00|68525.4|68510.4|68482.7|68467.7|68531.6|68515.7|68471.1|68451.9|1061
1588257000000|2020-04-30 14:30:00|68482.6|68467.6|68465.3|68445.3|68495.8|68477.4|68438.1|68422.4|1066
1588257300000|2020-04-30 14:35:00|68462.8|68442.8|68491.8|68476.8|68494.7|68476.9|68448.1|68431.6|1053
1588257600000|2020-04-30 14:40:00|68496.6|68476.6|68473.3|68458.3|68508.9|68492.4|68451.8|68433.9|1079
1588257900000|2020-04-30 14:45:00|68472.7|68457.7|68414|68394|68482.6|68464.5|68406|68387.7|1092
1588258200000|2020-04-30 14:50:00|68412.8|68397.8|68331.9|68311.9|68434.2|68414.2|68326.9|68306.9|1124
1588258500000|2020-04-30 14:55:00|68331.7|68311.7|68116.1|68096.1|68333.4|68313.4|68065.1|68045.1|1138
1588258800000|2020-04-30 15:00:00|68114|68094|68184.9|68164.9|68188.7|68168.7|67990.6|67970.6|1171
1588259100000|2020-04-30 15:05:00|68184|68164|68163.9|68143.9|68220.6|68200.6|68155.6|68135.6|1138
1588259400000|2020-04-30 15:10:00|68163.7|68143.7|68178.6|68158.6|68194.2|68174.8|68126.8|68110.6|1086
1588259700000|2020-04-30 15:15:00|68179.5|68159.5|68179.5|68159.5|68205.4|68185.4|68154|68134|1040
1588260000000|2020-04-30 15:20:00|68178.3|68158.3|68199.3|68179.3|68202.7|68183.6|68166.3|68148.9|1004
1588260300000|2020-04-30 15:25:00|68199.8|68179.8|68187.4|68167.4|68221|68201|68167.9|68147.9|1005
1588260600000|2020-04-30 15:30:00|68187.1|68167.1|68141.9|68121.9|68216.6|68196.6|68141.9|68121.9|1063
1588260900000|2020-04-30 15:35:00|68142.5|68122.5|68075.1|68055.1|68147.5|68127.5|68072.1|68052.1|1047
1588261200000|2020-04-30 15:40:00|68078.3|68058.3|68179.9|68159.9|68180.1|68160.1|68073.2|68053.2|1009
1588261500000|2020-04-30 15:45:00|68180.1|68160.1|68239.3|68219.3|68256.4|68236.4|68174.7|68156.6|1029
1588261800000|2020-04-30 15:50:00|68238.8|68218.8|68232.4|68212.4|68255|68235|68207.6|68187.6|1015
1588262100000|2020-04-30 15:55:00|68232.7|68212.7|68249.9|68229.9|68272.7|68252.7|68218.5|68198.5|1037
1588262400000|2020-04-30 16:00:00|68248.8|68228.8|68298.7|68278.7|68315.4|68296.8|68243.2|68222.9|1096
1588262700000|2020-04-30 16:05:00|68298.9|68278.9|68246.5|68226.5|68307.7|68287.7|68222.3|68202.3|1061
1588263000000|2020-04-30 16:10:00|68246.2|68226.2|68288.6|68268.6|68292.4|68273.2|68243.6|68224.6|974
1588263300000|2020-04-30 16:15:00|68289|68269|68271.7|68251.7|68307.4|68290.7|68268.2|68248.2|959
1588263600000|2020-04-30 16:20:00|68272.5|68252.5|68228.3|68208.3|68301.6|68281.6|68228|68208|981
1588263900000|2020-04-30 16:25:00|68228.4|68208.4|68228.4|68208.4|68255|68235|68226.5|68206.6|966
1588264200000|2020-04-30 16:30:00|68228.8|68208.8|68263.7|68243.7|68271.5|68251.5|68228.8|68208.8|987
1588264500000|2020-04-30 16:35:00|68262.7|68242.7|68314.8|68294.8|68330.1|68310.1|68259.4|68239.4|996
1588264800000|2020-04-30 16:40:00|68313.7|68293.7|68293.3|68273.3|68331.7|68315.3|68283.8|68263.8|979
1588265100000|2020-04-30 16:45:00|68295|68275|68252.9|68232.9|68295|68275|68246.5|68228.2|974
1588265400000|2020-04-30 16:50:00|68253.5|68233.5|68270.9|68250.9|68278.6|68258.6|68240.2|68220.2|956
1588265700000|2020-04-30 16:55:00|68270.8|68250.8|68226.5|68211.5|68290.4|68270.4|68224.2|68204.4|1048
1588266000000|2020-04-30 17:00:00|68226.8|68211.8|68190.5|68175.5|68235.1|68215.1|68190.5|68171.5|1023
1588266300000|2020-04-30 17:05:00|68192.8|68172.8|68202.3|68182.3|68207.7|68187.7|68164.3|68144.3|999
1588266600000|2020-04-30 17:10:00|68203.1|68183.1|68211.8|68191.8|68228.6|68211.8|68194.1|68177.2|910
1588266900000|2020-04-30 17:15:00|68210.1|68190.1|68217.7|68202.7|68228.3|68213.3|68208.2|68190.1|844
1588267200000|2020-04-30 17:20:00|68217.3|68202.3|68184.1|68164.1|68220.9|68205.9|68175.6|68155.6|907
1588267500000|2020-04-30 17:25:00|68185.2|68165.2|68177.1|68157.1|68198|68178.8|68159.9|68141.1|928
1588267800000|2020-04-30 17:30:00|68178.2|68158.2|68202.6|68182.6|68209.7|68189.7|68166.3|68146.3|864
1588268100000|2020-04-30 17:35:00|68203.7|68183.7|68149.4|68134.4|68203.7|68183.7|68145.6|68126.4|929
1588268400000|2020-04-30 17:40:00|68152.6|68132.6|68150.7|68130.7|68167.8|68149.7|68134.9|68117.3|947
1588268700000|2020-04-30 17:45:00|68150.9|68130.9|68180.5|68160.5|68189.6|68169.6|68147.8|68127.8|937
1588269000000|2020-04-30 17:50:00|68179.7|68159.7|68205.3|68185.3|68218.3|68198.3|68178.7|68158.7|932
1588269300000|2020-04-30 17:55:00|68205.2|68185.2|68171.6|68156.6|68211.2|68191.2|68171.6|68155.2|898
1588269600000|2020-04-30 18:00:00|68174|68154|68172.9|68152.9|68196|68179.1|68160.7|68142.4|957
1588269900000|2020-04-30 18:05:00|68172.8|68152.8|68167|68152|68181.4|68164.3|68160.6|68144.1|801
1588270200000|2020-04-30 18:10:00|68166.7|68151.7|68144.6|68124.6|68175.9|68159.9|68143|68124.6|853
1588270500000|2020-04-30 18:15:00|68144.8|68124.8|68157.3|68137.3|68161.2|68141.2|68129.1|68110.1|878
1588270800000|2020-04-30 18:20:00|68156.5|68136.5|68148.5|68128.5|68167|68147|68136|68116|816
1588271100000|2020-04-30 18:25:00|68147.9|68127.9|68150.5|68130.5|68156.4|68139.9|68132.5|68113.8|891
1588271400000|2020-04-30 18:30:00|68151.9|68131.9|68159.8|68139.8|68161.7|68141.7|68148.7|68130.3|833
1588271700000|2020-04-30 18:35:00|68159.9|68139.9|68130.2|68110.2|68170.5|68153|68126.6|68106.6|869
1588272000000|2020-04-30 18:40:00|68130.3|68110.3|68127.2|68107.2|68145.6|68125.6|68107.5|68087.5|860
1588272300000|2020-04-30 18:45:00|68127.4|68107.4|68145.9|68130.9|68155.4|68137.2|68122|68102|874
1588272600000|2020-04-30 18:50:00|68147.7|68127.7|68130.9|68110.9|68151.2|68134.7|68129.8|68110.4|866
1588272900000|2020-04-30 18:55:00|68130.8|68110.8|68142.2|68122.2|68144|68126.2|68121|68103.1|973
1588273200000|2020-04-30 19:00:00|68143.5|68123.5|68113.2|68098.2|68144.9|68124.9|68110|68091.2|927
1588273500000|2020-04-30 19:05:00|68112.2|68092.2|68102.3|68082.3|68112.5|68095.5|68095|68075|849
1588273800000|2020-04-30 19:10:00|68101.5|68081.5|68099.7|68079.7|68101.9|68081.9|68074.4|68055|884
1588274100000|2020-04-30 19:15:00|68102.1|68082.1|68106|68086|68117.4|68099|68097.4|68078.5|916
1588274400000|2020-04-30 19:20:00|68105.9|68085.9|68115.4|68095.4|68116.4|68097.7|68094.1|68074.7|818
1588274700000|2020-04-30 19:25:00|68113.5|68093.5|68121.3|68101.3|68130.2|68110.2|68104|68084|858
1588275000000|2020-04-30 19:30:00|68121.4|68101.4|68116.2|68096.2|68133|68113|68110|68090.9|865
1588275300000|2020-04-30 19:35:00|68116.1|68096.1|68117.8|68097.8|68129.9|68111.1|68109.3|68089.3|846
1588275600000|2020-04-30 19:40:00|68118.5|68098.5|68107.6|68087.6|68123|68103|68101.5|68083|806
1588275900000|2020-04-30 19:45:00|68107.9|68087.9|68119.9|68099.9|68119.9|68099.9|68102.5|68082.5|823
1588276200000|2020-04-30 19:50:00|68119.4|68099.4|68123.9|68103.9|68134.5|68114.5|68115.1|68095.8|855
1588276500000|2020-04-30 19:55:00|68124.5|68104.5|68117|68097|68124.5|68104.5|68096.6|68076.6|909
1588276800000|2020-04-30 20:00:00|68117.1|68097.1|68126.4|68106.4|68128.2|68109|68100|68080|861
1588277100000|2020-04-30 20:05:00|68126.5|68106.5|68131.8|68111.8|68139.6|68121|68122.2|68103.3|828
1588277400000|2020-04-30 20:10:00|68131.9|68111.9|68133.5|68113.5|68135.2|68116|68118.8|68098.8|770
1588277700000|2020-04-30 20:15:00|68133.3|68113.3|68136.5|68116.5|68139.9|68119.9|68108.7|68088.7|755
1588278000000|2020-04-30 20:20:00|68136.8|68116.8|68139.5|68119.5|68140.9|68122.2|68124.3|68106.1|670
1588278300000|2020-04-30 20:25:00|68139.7|68119.7|68133.7|68118.7|68140.3|68123|68126.7|68107.5|643
1588278600000|2020-04-30 20:30:00|68133.1|68118.1|68133.5|68113.5|68137.5|68119.2|68128.7|68110.8|427
1588278900000|2020-04-30 20:35:00|68133.7|68113.7|68136.7|68116.7|68140.9|68120.9|68128.7|68108.7|466
1588279200000|2020-04-30 20:40:00|68136.2|68116.2|68142.6|68122.6|68145.3|68125.3|68135.1|68115.1|458
1588279500000|2020-04-30 20:45:00|68143|68123|68130.6|68110.6|68146.4|68126.4|68123.8|68103.8|596
1588279800000|2020-04-30 20:50:00|68132.4|68112.4|68126.3|68106.3|68142|68121.4|68125.1|68105.1|696
1588280100000|2020-04-30 20:55:00|68126.2|68106.2|68134.4|68114.4|68147.6|68126.2|68123.1|68103.1|512
1588280400000|2020-04-30 21:00:00|68145.2|68095.9|68140|68093.6|68150.7|68114.8|68125.8|68091|76
1588280700000|2020-04-30 21:05:00|68141.9|68082.4|68140|68081.3|68172.5|68139.5|68126.5|68067.6|152
1588281000000|2020-04-30 21:10:00|68138.1|68083.2|68139.8|68081.1|68156.5|68118.4|68130.5|68066.9|234
1588281300000|2020-04-30 21:15:00|68138.4|68085.2|68141.7|68081.1|68154|68126.4|68130|68073.1|269
1588281600000|2020-04-30 21:20:00|68137.2|68093.2|68155.7|68100.4|68164.3|68125.9|68134.4|68075.5|466
1588281900000|2020-04-30 21:25:00|68166.5|68099.6|68150|68118.8|68181.3|68121.3|68135|68098.6|365
1588282200000|2020-04-30 21:30:00|68149.8|68118.6|68144.4|68090.5|68166.9|68130.1|68137.1|68088.9|618
1588282500000|2020-04-30 21:35:00|68143.8|68090.4|68138.7|68095.1|68148.7|68111.2|68126.4|68088.3|460
1588282800000|2020-04-30 21:40:00|68137.5|68096.5|68137|68104.6|68144.7|68109.3|68127.1|68093.6|577
1588283100000|2020-04-30 21:45:00|68139.8|68104.8|68138.4|68102.5|68143.4|68110.2|68123.5|68094.5|507
1588283400000|2020-04-30 21:50:00|68138|68102.8|68148.9|68110.6|68161.5|68117.3|68129.5|68098.1|711
1588283700000|2020-04-30 21:55:00|68149|68110.7|68142.1|68114.2|68162.6|68115.6|68132.7|68097.7|736
1588284000000|2020-04-30 22:00:00|68142.7|68114.9|68143.8|68119.9|68153.6|68123.4|68134.9|68107.8|820
1588284300000|2020-04-30 22:05:00|68143.9|68120.3|68166.5|68143.5|68172.5|68150|68142.8|68120.3|743
1588284600000|2020-04-30 22:10:00|68166.3|68143.6|68174.4|68152.5|68183.4|68160.9|68161.6|68139.8|757
1588284900000|2020-04-30 22:15:00|68173.9|68152.7|68174.4|68154.4|68191.3|68169.1|68164.6|68144.6|776
1588285200000|2020-04-30 22:20:00|68174.7|68154.7|68190.5|68168|68195.9|68169.6|68171|68149.9|770
1588285500000|2020-04-30 22:25:00|68190.2|68167.6|68182.8|68162.8|68191.2|68168.8|68177.1|68156|772
1588285800000|2020-04-30 22:30:00|68182.7|68162.7|68182.1|68162.1|68189.4|68169.9|68179.7|68160.1|681
1588286100000|2020-04-30 22:35:00|68183|68163|68176.5|68156.5|68185.7|68166.7|68171.9|68153.5|691
1588286400000|2020-04-30 22:40:00|68175.9|68155.9|68176.3|68156.3|68181.9|68164|68167.2|68147.2|651
1588286700000|2020-04-30 22:45:00|68176.1|68156.1|68175.9|68155.9|68178.2|68160.9|68165.4|68144.3|656
1588287000000|2020-04-30 22:50:00|68176|68156|68191.6|68171.6|68191.7|68171.7|68173.6|68154.6|631
1588287300000|2020-04-30 22:55:00|68191.4|68171.4|68193.8|68173.8|68199.4|68182.8|68187|68168|572
1588287600000|2020-04-30 23:00:00|68192.9|68172.9|68175|68155|68196.2|68176.5|68169.2|68149.1|654
1588287900000|2020-04-30 23:05:00|68175.6|68155.6|68172.1|68152.1|68177.5|68159.3|68162.5|68142.5|603
1588288200000|2020-04-30 23:10:00|68170.4|68150.4|68187.1|68167.1|68190|68171.6|68170.1|68150.1|735
1588288500000|2020-04-30 23:15:00|68186.9|68166.9|68195|68175|68198.7|68178.7|68185.9|68165.9|664
1588288800000|2020-04-30 23:20:00|68195.1|68175.1|68188.4|68168.4|68197|68177|68185.7|68165.7|507
1588289100000|2020-04-30 23:25:00|68188.2|68168.2|68202.2|68182.2|68204.8|68186.1|68187.6|68167.6|604
1588289400000|2020-04-30 23:30:00|68202.1|68182.1|68192.2|68172.2|68207.1|68187.1|68187.8|68167.8|593
1588289700000|2020-04-30 23:35:00|68192.6|68172.6|68194.4|68174.4|68203.1|68183.1|68191.6|68172.5|534
1588290000000|2020-04-30 23:40:00|68194.1|68174.1|68197.2|68177.2|68201.8|68181.8|68193.2|68173.2|523
1588290300000|2020-04-30 23:45:00|68197.1|68177.1|68195.8|68175.8|68199.4|68179.4|68187.2|68167.2|587
1588290600000|2020-04-30 23:50:00|68195.9|68175.9|68186.7|68166.7|68200.4|68182.4|68185|68165|598
1588290900000|2020-04-30 23:55:00|68186.8|68166.8|68183.2|68163.2|68191|68171.8|68178.5|68158.9|583
1588291200000|2020-05-01 00:00:00|68183.1|68163.1|68201.4|68181.4|68208.5|68190|68179.8|68159.8|802
1588291500000|2020-05-01 00:05:00|68202|68182|68219.3|68204.3|68223.5|68204.3|68192.3|68172.3|770
1588291800000|2020-05-01 00:10:00|68218.6|68203.6|68222.5|68202.5|68237.6|68217.6|68218.5|68201.1|721
1588292100000|2020-05-01 00:15:00|68222|68202|68235.7|68215.7|68239.9|68219.9|68221.5|68201.5|708
1588292400000|2020-05-01 00:20:00|68237|68217|68218.6|68198.6|68240|68221.8|68215.3|68195.3|677
1588292700000|2020-05-01 00:25:00|68217.5|68197.5|68235.6|68215.6|68237.9|68219|68212.1|68192.1|675
1588293000000|2020-05-01 00:30:00|68235.1|68215.1|68241.1|68221.1|68244.8|68227.6|68228.2|68211.3|635
1588293300000|2020-05-01 00:35:00|68242.4|68222.4|68238.5|68218.5|68244.1|68226.3|68235.2|68215.2|596
1588293600000|2020-05-01 00:40:00|68238.6|68218.6|68242.8|68222.8|68248.1|68230.4|68235.9|68218.5|580
1588293900000|2020-05-01 00:45:00|68243.2|68223.2|68228|68208|68247|68230|68223.7|68204.8|693
1588294200000|2020-05-01 00:50:00|68228.9|68208.9|68195.5|68175.5|68241.8|68222.9|68195.5|68175.5|811
1588294500000|2020-05-01 00:55:00|68196|68176|68178.1|68158.1|68216.3|68196.3|68116.8|68096.8|899
1588294800000|2020-05-01 01:00:00|68178.3|68158.3|68180.6|68165.6|68190.2|68171.3|68171.6|68151.6|761
1588295100000|2020-05-01 01:05:00|68179.6|68164.6|68196.9|68176.9|68200.5|68180.6|68176.4|68158.7|677
1588295400000|2020-05-01 01:10:00|68196.6|68176.6|68218|68198|68223|68204.3|68193.2|68175.6|717
1588295700000|2020-05-01 01:15:00|68216.7|68196.7|68206.3|68186.3|68224.3|68204.3|68191.6|68175|772
1588296000000|2020-05-01 01:20:00|68206|68186|68199.4|68184.4|68211.6|68191.6|68191.6|68173.3|681
1588296300000|2020-05-01 01:25:00|68200.4|68185.4|68196.4|68181.4|68209.6|68190.2|68196.4|68179.4|642
1588296600000|2020-05-01 01:30:00|68195.5|68180.5|68210.5|68190.5|68220.6|68201.9|68195.5|68180.5|696
1588296900000|2020-05-01 01:35:00|68209.5|68189.5|68236|68216|68236.8|68216.8|68204.6|68184.6|689
1588297200000|2020-05-01 01:40:00|68235.7|68215.7|68222.5|68202.5|68238.2|68219|68218.9|68201.3|767
1588297500000|2020-05-01 01:45:00|68223.1|68203.1|68215.1|68195.1|68232.6|68213.5|68206.8|68189|783
1588297800000|2020-05-01 01:50:00|68214.6|68194.6|68207.5|68187.5|68221.8|68201.8|68201.4|68181.7|680
1588298100000|2020-05-01 01:55:00|68207.6|68187.6|68202.9|68182.9|68214.8|68195.9|68199.6|68180.8|693
1588298400000|2020-05-01 02:00:00|68203.4|68183.4|68197|68177|68213.4|68195.9|68194.8|68176.4|702
1588298700000|2020-05-01 02:05:00|68197.1|68177.1|68199.1|68179.1|68204.6|68184.6|68190.1|68170.1|678
1588299000000|2020-05-01 02:10:00|68199.2|68179.2|68201.9|68186.9|68211.3|68191.3|68195|68176.3|727
1588299300000|2020-05-01 02:15:00|68204.8|68184.8|68203.2|68188.2|68210.6|68192.8|68196.2|68177.5|670
1588299600000|2020-05-01 02:20:00|68202.8|68187.8|68202.4|68187.4|68207.7|68188.7|68192.7|68177.1|687
1588299900000|2020-05-01 02:25:00|68205|68185|68220.2|68200.2|68232|68212|68202.4|68185|688
1588300200000|2020-05-01 02:30:00|68220.3|68200.3|68200.6|68185.6|68224.1|68204.4|68200.4|68183.4|735
1588300500000|2020-05-01 02:35:00|68200.7|68185.7|68202.9|68182.9|68208.3|68190.3|68195|68178.6|709
1588300800000|2020-05-01 02:40:00|68202.6|68182.6|68198.7|68178.7|68204.8|68188.9|68191.4|68174.6|743
1588301100000|2020-05-01 02:45:00|68199.3|68179.3|68178|68158|68206.4|68186.4|68175.3|68157.7|709
1588301400000|2020-05-01 02:50:00|68177.9|68157.9|68186.8|68166.8|68189.9|68169.9|68174.3|68157.1|703
1588301700000|2020-05-01 02:55:00|68184.9|68164.9|68184.7|68169.7|68192.1|68172.3|68182.9|68164.3|706
1588302000000|2020-05-01 03:00:00|68185.5|68170.5|68197.6|68182.6|68204.1|68186.2|68185.4|68168.4|728
1588302300000|2020-05-01 03:05:00|68197.3|68182.3|68201.1|68181.1|68214.8|68195.9|68197.1|68180|686
1588302600000|2020-05-01 03:10:00|68202.8|68182.8|68188.1|68168.1|68205.8|68185.9|68186.9|68166.9|677
1588302900000|2020-05-01 03:15:00|68188|68168|68195.2|68175.2|68197.4|68177.4|68185|68165.3|742
1588303200000|2020-05-01 03:20:00|68195.5|68175.5|68195.9|68180.9|68199.8|68181.7|68181.5|68165.5|626
1588303500000|2020-05-01 03:25:00|68196|68181|68199.6|68179.6|68205.3|68185.8|68186.4|68170.4|629
1588303800000|2020-05-01 03:30:00|68199.7|68179.7|68192.3|68177.3|68204.9|68184.9|68191.6|68174.4|603
1588304100000|2020-05-01 03:35:00|68191.8|68176.8|68179.7|68164.7|68196.3|68178.3|68177.2|68159.7|707
1588304400000|2020-05-01 03:40:00|68179.8|68164.8|68190.4|68170.4|68195.9|68175.9|68179.7|68161.8|626
1588304700000|2020-05-01 03:45:00|68187.6|68172.6|68181.6|68161.6|68198.8|68178.8|68178.1|68159.8|570
1588305000000|2020-05-01 03:50:00|68182|68162|68179.2|68164.2|68187.8|68168.7|68177.3|68160.2|584
1588305300000|2020-05-01 03:55:00|68179|68164|68184.2|68164.2|68184.8|68166|68175.2|68158.1|536
1588305600000|2020-05-01 04:00:00|68184.4|68164.4|68184.3|68164.3|68191.5|68171.5|68180.1|68162.5|646
1588305900000|2020-05-01 04:05:00|68184.5|68164.5|68185.4|68165.4|68190.3|68171.3|68179.6|68162|636
1588306200000|2020-05-01 04:10:00|68186|68166|68186.3|68166.3|68188.9|68171|68179.7|68161.6|591
1588306500000|2020-05-01 04:15:00|68186.4|68166.4|68185.7|68165.7|68190.6|68172.6|68181.6|68164.7|588
1588306800000|2020-05-01 04:20:00|68182.9|68167.9|68186.1|68171.1|68191.8|68172.7|68179.1|68162.3|589
1588307100000|2020-05-01 04:25:00|68186.4|68171.4|68178.4|68163.4|68194.4|68174.4|68175.3|68157.9|570
1588307400000|2020-05-01 04:30:00|68178.3|68163.3|68177|68162|68190.9|68170.9|68176.2|68159.2|615
1588307700000|2020-05-01 04:35:00|68176.8|68161.8|68181.2|68161.2|68186|68169.4|68169.7|68150.5|679
1588308000000|2020-05-01 04:40:00|68179.6|68159.6|68181.2|68166.2|68185.2|68167.2|68175.8|68158.4|610
1588308300000|2020-05-01 04:45:00|68180.8|68165.8|68182.4|68162.4|68185.9|68167.8|68173|68156.8|635
1588308600000|2020-05-01 04:50:00|68181.9|68161.9|68184.5|68164.5|68187.7|68170.1|68176.6|68159.7|708
1588308900000|2020-05-01 04:55:00|68184|68164|68159.5|68139.5|68185.9|68169.2|68154.1|68136|685
1588309200000|2020-05-01 05:00:00|68159.3|68139.3|68175.4|68160.4|68180.8|68161.7|68157.5|68139.3|720
1588309500000|2020-05-01 05:05:00|68175.8|68160.8|68184.8|68169.8|68191.8|68174.5|68175.1|68158.8|642
1588309800000|2020-05-01 05:10:00|68184.2|68169.2|68181|68166|68190.7|68172.9|68179.2|68161.6|593
1588310100000|2020-05-01 05:15:00|68180.8|68165.8|68185.3|68165.3|68189.4|68171.4|68179.7|68162.5|587
1588310400000|2020-05-01 05:20:00|68185.1|68165.1|68142.2|68127.2|68185.7|68167.3|68141.4|68126.4|687
1588310700000|2020-05-01 05:25:00|68141.8|68126.8|68157.7|68137.7|68158.8|68140.3|68120.3|68103.3|744
1588311000000|2020-05-01 05:30:00|68157.4|68137.4|68157.6|68137.6|68164.2|68147.3|68153.9|68136.3|730
1588311300000|2020-05-01 05:35:00|68158.7|68138.7|68168.9|68148.9|68168.9|68149.2|68155|68137.5|706
1588311600000|2020-05-01 05:40:00|68167.5|68147.5|68159.7|68144.7|68180.4|68160.4|68156.1|68137.7|875
1588311900000|2020-05-01 05:45:00|68159.5|68144.5|68156.1|68141.1|68163.3|68144.5|68143.8|68126.5|745
1588312200000|2020-05-01 05:50:00|68155.9|68140.9|68122.6|68102.6|68162.3|68145|68119.8|68101.6|753
1588312500000|2020-05-01 05:55:00|68122.3|68102.3|68129.3|68109.3|68139.5|68122.3|68121.9|68101.9|793
1588312800000|2020-05-01 06:00:00|68129.6|68109.6|68087.3|68067.3|68129.9|68109.9|68077.3|68057.3|952
1588313100000|2020-05-01 06:05:00|68087.2|68067.2|68072.2|68052.2|68102.3|68082.5|68065.1|68045.1|861
1588313400000|2020-05-01 06:10:00|68072.3|68052.3|68078.8|68058.8|68083.2|68063.2|68065.1|68045.1|906
1588313700000|2020-05-01 06:15:00|68078.7|68058.7|68058.7|68038.7|68082.9|68064.5|68052.3|68032.3|850
1588314000000|2020-05-01 06:20:00|68059.5|68039.5|68063.1|68043.1|68075.2|68056.4|68059.3|68039.3|825
1588314300000|2020-05-01 06:25:00|68062.8|68042.8|68068.6|68053.6|68077|68057.3|68062|68042.8|853
1588314600000|2020-05-01 06:30:00|68070.6|68055.6|68097.1|68077.1|68127.9|68107.9|68053.7|68036.6|811
1588314900000|2020-05-01 06:35:00|68097|68077|68085.4|68070.4|68097.8|68077.8|68073.6|68058.6|461
1588315200000|2020-05-01 06:40:00|68084.4|68069.4|68099.3|68084.3|68099.6|68084.6|68076.8|68060.8|459
1588315500000|2020-05-01 06:45:00|68099.4|68084.4|68118|68103|68121.8|68106.8|68093.9|68078.9|672
1588315800000|2020-05-01 06:50:00|68119.1|68104.1|68108.2|68093.2|68124.3|68109.3|68100.7|68085.7|580
1588316100000|2020-05-01 06:55:00|68108.1|68093.1|68086.4|68066.4|68108.9|68093.9|68080.4|68065.4|699
1588316400000|2020-05-01 07:00:00|68081.1|68066.1|68038.8|68023.8|68097|68078.2|68020.6|68004.6|843
1588316700000|2020-05-01 07:05:00|68037.8|68022.8|68048.5|68028.5|68062.7|68046.5|68033.6|68016.7|686
1588317000000|2020-05-01 07:10:00|68048.8|68028.8|68088.1|68073.1|68093.3|68076|68036.2|68017.7|639
1588317300000|2020-05-01 07:15:00|68088.2|68073.2|68112.5|68097.5|68112.6|68097.6|68069.2|68052.8|668
1588317600000|2020-05-01 07:20:00|68112.3|68097.3|68101.9|68086.9|68120.2|68103.8|68085.6|68070.6|734
1588317900000|2020-05-01 07:25:00|68105.1|68085.1|68117.5|68102.5|68129.4|68112.4|68094.5|68078.1|729
1588318200000|2020-05-01 07:30:00|68117.4|68102.4|68138.5|68123.5|68143.4|68128.4|68114.1|68097.6|712
1588318500000|2020-05-01 07:35:00|68141.1|68126.1|68122.3|68102.3|68141.5|68126.5|68100.2|68085.2|731
1588318800000|2020-05-01 07:40:00|68122.4|68102.4|68103.8|68088.8|68126.4|68111.4|68094.1|68077|749
1588319100000|2020-05-01 07:45:00|68103.7|68088.7|68080.7|68065.7|68107.4|68092.4|68072.5|68057.5|707
1588319400000|2020-05-01 07:50:00|68080.8|68065.8|68084.1|68069.1|68106|68091|68079.9|68064.9|645
1588319700000|2020-05-01 07:55:00|68084|68069|68044|68029|68090.1|68075.1|68032.3|68017.3|782
1588320000000|2020-05-01 08:00:00|68044.6|68029.6|68047|68032|68071.7|68056.7|68020.1|68005.1|774
1588320300000|2020-05-01 08:05:00|68047.1|68032.1|68042.8|68027.8|68063.7|68048.7|68042.1|68027.1|724
1588320600000|2020-05-01 08:10:00|68042.6|68027.6|68046|68031|68060.9|68045.9|68035.4|68020.4|633
1588320900000|2020-05-01 08:15:00|68045.9|68030.9|68030.6|68015.6|68080.3|68065.3|68029.7|68014.7|651
1588321200000|2020-05-01 08:20:00|68030.8|68015.8|67971|67956|68034.3|68019.3|67953.1|67933.1|839
1588321500000|2020-05-01 08:25:00|67972.1|67957.1|68027.7|68012.7|68028.9|68013.9|67962|67947|758
1588321800000|2020-05-01 08:30:00|68027.9|68012.9|67996.9|67981.9|68027.9|68012.9|67994|67979|660
1588322100000|2020-05-01 08:35:00|67996.6|67981.6|68035.7|68020.7|68036.1|68021.1|67993.6|67978.6|723
1588322400000|2020-05-01 08:40:00|68033.7|68018.7|67998.3|67983.3|68043|68028|67994.8|67979.8|720
1588322700000|2020-05-01 08:45:00|67998.4|67983.4|68014.4|67999.4|68016.2|68001.2|67992.2|67977.2|653
1588323000000|2020-05-01 08:50:00|68014.1|67999.1|67977.3|67962.3|68018.1|68003.1|67969.2|67949.8|650
1588323300000|2020-05-01 08:55:00|67977.2|67962.2|67973.8|67958.8|68007.7|67992.7|67968|67953|653
1588323600000|2020-05-01 09:00:00|67974|67959|67972.5|67957.5|67987.7|67972.7|67966.2|67951.2|648
1588323900000|2020-05-01 09:05:00|67976.4|67961.4|67973.5|67958.5|67978.9|67963.9|67954.9|67939.9|634
1588324200000|2020-05-01 09:10:00|67972|67957|67960.1|67945.1|67986|67971|67957|67942|634
1588324500000|2020-05-01 09:15:00|67960.2|67945.2|67953.1|67938.1|67985.2|67966.2|67949.6|67932.8|584
1588324800000|2020-05-01 09:20:00|67952.9|67937.9|67951.3|67936.3|67970.4|67953.4|67947.5|67931.6|456
1588325100000|2020-05-01 09:25:00|67951.1|67936.1|67905.3|67890.3|67954.2|67939.2|67901.6|67886.6|638
1588325400000|2020-05-01 09:30:00|67905.1|67890.1|67923.6|67908.6|67945.2|67930.2|67904.6|67889.6|758
1588325700000|2020-05-01 09:35:00|67923.8|67908.8|67952.8|67937.8|67960|67945|67923.8|67908.8|689
1588326000000|2020-05-01 09:40:00|67952.7|67937.7|67927.8|67912.8|67954.3|67939.3|67919.4|67904.4|723
1588326300000|2020-05-01 09:45:00|67927.5|67912.5|67948.4|67933.4|67949|67934|67923.1|67908.1|737
1588326600000|2020-05-01 09:50:00|67947.1|67932.1|67929|67914|67953.7|67938.7|67928.9|67911.6|756
1588326900000|2020-05-01 09:55:00|67929.3|67914.3|67937.4|67922.4|67945.4|67930.4|67923.6|67908.6|654
1588327200000|2020-05-01 10:00:00|67937.2|67922.2|67924.5|67909.5|67938.1|67923.1|67911.3|67896.3|633
1588327500000|2020-05-01 10:05:00|67924.6|67909.6|67910.2|67895.2|67935.5|67920.5|67909.8|67894.8|544
1588327800000|2020-05-01 10:10:00|67910.5|67895.5|67919.9|67904.9|67921.5|67906.5|67910.3|67895.3|508
1588328100000|2020-05-01 10:15:00|67919.6|67904.6|67914.2|67899.2|67928.9|67913.9|67912.4|67897.4|564
1588328400000|2020-05-01 10:20:00|67914.3|67899.3|67904.3|67889.3|67923.1|67908.1|67888.4|67871.5|559
1588328700000|2020-05-01 10:25:00|67903.1|67888.1|67915.8|67900.8|67919.6|67904.6|67900.2|67885.2|580
1588329000000|2020-05-01 10:30:00|67915.7|67900.7|67888.8|67873.8|67915.7|67900.7|67887.2|67872.2|603
1588329300000|2020-05-01 10:35:00|67888.9|67873.9|67926.2|67911.2|67934.6|67919.6|67887.8|67872.8|639
1588329600000|2020-05-01 10:40:00|67926.1|67911.1|67951.1|67936.1|67960.6|67945.6|67918.9|67903.9|607
1588329900000|2020-05-01 10:45:00|67951|67936|67961.4|67946.4|67961.5|67946.5|67937.8|67922.8|645
1588330200000|2020-05-01 10:50:00|67961.2|67946.2|67956|67941|67972.4|67957.4|67942.8|67927.8|582
1588330500000|2020-05-01 10:55:00|67956.1|67941.1|67940.4|67925.4|67961.3|67946.3|67925.7|67910.7|573
1588330800000|2020-05-01 11:00:00|67940.3|67925.3|67958.2|67943.2|67960.4|67943.4|67939.1|67924.1|563
1588331100000|2020-05-01 11:05:00|67958.4|67943.4|67947.2|67932.2|67976.1|67961.1|67943.1|67928.1|604
1588331400000|2020-05-01 11:10:00|67947.4|67932.4|67950|67935|67966.4|67949.3|67943.1|67926.1|596
1588331700000|2020-05-01 11:15:00|67949.6|67934.6|67946.6|67931.6|67951.9|67936.9|67928.9|67913.9|657
1588332000000|2020-05-01 11:20:00|67946.7|67931.7|67944.3|67929.3|67946.7|67931.7|67924.6|67909.6|604
1588332300000|2020-05-01 11:25:00|67944.4|67929.4|67952.7|67937.7|67973.3|67958.3|67943.5|67928.5|675
1588332600000|2020-05-01 11:30:00|67953.1|67938.1|67978.8|67963.8|67983.2|67967.1|67951.4|67935.6|636
1588332900000|2020-05-01 11:35:00|67978.7|67963.7|67963.2|67948.2|67983.1|67967.9|67957|67942|558
1588333200000|2020-05-01 11:40:00|67962.8|67947.8|67957.9|67942.9|67966.8|67950.2|67950.2|67933|604
1588333500000|2020-05-01 11:45:00|67957.7|67942.7|67967.8|67952.8|67972.5|67956.6|67953.2|67935.6|715
1588333800000|2020-05-01 11:50:00|67967.7|67952.7|67989.2|67969.2|68000.4|67983.2|67960|67943.7|754
1588334100000|2020-05-01 11:55:00|67989.3|67969.3|67992.5|67977.5|68006.4|67991.4|67983.4|67968.2|724
1588334400000|2020-05-01 12:00:00|67992.6|67977.6|67979.4|67964.4|67992.6|67977.6|67959.2|67943.2|695
1588334700000|2020-05-01 12:05:00|67979.5|67964.5|67948.9|67928.9|67985.4|67967.8|67934.8|67918.5|719
1588335000000|2020-05-01 12:10:00|67948.7|67928.7|67951.1|67936.1|67961.8|67946.8|67932|67917|675
1588335300000|2020-05-01 12:15:00|67951.8|67936.8|67971.6|67956.6|68001.8|67986.8|67950.3|67932.7|727
1588335600000|2020-05-01 12:20:00|67971.7|67956.7|67943.8|67928.8|67974|67959|67938.4|67923.4|717
1588335900000|2020-05-01 12:25:00|67944.5|67929.5|67929.3|67914.3|67945.9|67930.9|67912.4|67897.4|575
1588336200000|2020-05-01 12:30:00|67928.6|67913.6|67923.6|67908.6|67945|67929.6|67915.9|67900.9|576
1588336500000|2020-05-01 12:35:00|67923.4|67908.4|67927.3|67912.3|67927.3|67912.3|67909.5|67894.5|676
1588336800000|2020-05-01 12:40:00|67926.8|67911.8|67944.8|67929.8|67957.6|67942.6|67919|67904|665
1588337100000|2020-05-01 12:45:00|67944.5|67929.5|67957.4|67942.4|67959.2|67944.2|67937.6|67922.6|666
1588337400000|2020-05-01 12:50:00|67957.1|67942.1|67952.9|67937.9|67957.6|67942.6|67941.4|67926.4|506
1588337700000|2020-05-01 12:55:00|67952.4|67937.4|67945|67930|67971.4|67956.4|67944.6|67929.6|680
1588338000000|2020-05-01 13:00:00|67944.9|67929.9|67953|67938|67976.5|67961.5|67944.2|67929.2|675
1588338300000|2020-05-01 13:05:00|67953.2|67938.2|67961.6|67946.6|67970.6|67955.6|67939.7|67924.7|676
1588338600000|2020-05-01 13:10:00|67961.3|67946.3|67937.8|67922.8|67972.3|67957.3|67936.9|67921.9|697
1588338900000|2020-05-01 13:15:00|67938.1|67923.1|67941.8|67926.8|67943.5|67928.5|67918.7|67903.7|740
1588339200000|2020-05-01 13:20:00|67941.9|67926.9|67961.5|67946.5|67962.3|67947.3|67934.1|67919.1|693
1588339500000|2020-05-01 13:25:00|67961.6|67946.6|67953.1|67938.1|67970.9|67955.9|67944.3|67929.3|688
1588339800000|2020-05-01 13:30:00|67953.6|67938.6|67944.8|67929.8|67983.9|67968.9|67938.9|67923.9|664
1588340100000|2020-05-01 13:35:00|67943.9|67928.9|67954.8|67939.8|67967.9|67952.5|67940.8|67925.8|702
1588340400000|2020-05-01 13:40:00|67955.7|67940.7|67949.1|67929.1|67966.4|67950.2|67949|67929.1|644
1588340700000|2020-05-01 13:45:00|67948.2|67928.2|67956.1|67941.1|67961|67946|67939.6|67924.6|605
1588341000000|2020-05-01 13:50:00|67956|67941|67976.6|67961.6|67984.9|67969.9|67942.8|67927.8|700
1588341300000|2020-05-01 13:55:00|67973.2|67958.2|67977.1|67957.1|67987.4|67971.4|67965|67948|777
1588341600000|2020-05-01 14:00:00|67972.7|67952.2|67951.8|67936.8|67998.1|67981.4|67946.2|67931.2|879
1588341900000|2020-05-01 14:05:00|67952.1|67937.1|67952.2|67937.2|67957.1|67942.1|67929.8|67911.9|742
1588342200000|2020-05-01 14:10:00|67952.1|67937.1|67905.1|67890.1|67960|67943.3|67901.3|67886.3|886
1588342500000|2020-05-01 14:15:00|67904.9|67889.9|67885.7|67870.7|67909.8|67894.8|67863.9|67848.2|875
1588342800000|2020-05-01 14:20:00|67886.1|67871.1|67882|67867|67905.5|67890.5|67876.3|67861.3|711
1588343100000|2020-05-01 14:25:00|67884.7|67869.7|67837.6|67822.6|67885.9|67870.9|67828.3|67813|823
1588343400000|2020-05-01 14:30:00|67836.4|67821.4|67866.7|67851.7|67871.7|67854.7|67793.6|67778.6|887
1588343700000|2020-05-01 14:35:00|67867.2|67852.2|67742.2|67727.2|67867.2|67852.2|67716.5|67696.5|1007
1588344000000|2020-05-01 14:40:00|67742.3|67727.3|67800.7|67780.7|67803.6|67783.7|67730.6|67712|941
1588344300000|2020-05-01 14:45:00|67800.6|67780.6|67794.7|67779.7|67800.7|67783.1|67752.7|67736.2|970
1588344600000|2020-05-01 14:50:00|67795.2|67780.2|67828.9|67808.9|67843.7|67825.1|67794|67776.2|939
1588344900000|2020-05-01 14:55:00|67829.9|67809.9|67791.1|67776.1|67835.9|67815.9|67775.1|67756.6|993
1588345200000|2020-05-01 15:00:00|67790.6|67775.6|67821.2|67806.2|67830.3|67810.7|67778.9|67763.9|931
1588345500000|2020-05-01 15:05:00|67821.1|67806.1|67802.3|67787.3|67829|67812|67802.3|67787.3|807
1588345800000|2020-05-01 15:10:00|67802.2|67787.2|67820.6|67805.6|67844.2|67828.8|67801.7|67786.7|802
1588346100000|2020-05-01 15:15:00|67820.5|67805.5|67806.3|67791.3|67833.4|67818.4|67801.2|67784.1|735
1588346400000|2020-05-01 15:20:00|67806.8|67791.8|67830|67815|67830.6|67815.6|67802.1|67787.1|719
1588346700000|2020-05-01 15:25:00|67830.1|67815.1|67744.3|67724.3|67831.7|67815.7|67734.7|67714.7|848
1588347000000|2020-05-01 15:30:00|67746.5|67726.5|67790.9|67770.9|67792.2|67775.8|67745.4|67726.5|769
1588347300000|2020-05-01 15:35:00|67790.6|67770.6|67807.8|67787.8|67821.5|67804.4|67781.7|67764.1|781
1588347600000|2020-05-01 15:40:00|67807.2|67787.2|67823.2|67803.2|67833.1|67815.5|67798.4|67779.6|806
1588347900000|2020-05-01 15:45:00|67822.5|67802.5|67848.2|67828.2|67852.1|67834.3|67822.5|67802.5|772
1588348200000|2020-05-01 15:50:00|67848.7|67828.7|67855.1|67840.1|67861.9|67844.8|67838.9|67821.5|803
1588348500000|2020-05-01 15:55:00|67855.7|67840.7|67837|67822|67858.3|67841.4|67824.4|67807.3|862
1588348800000|2020-05-01 16:00:00|67837.1|67822.1|67849.9|67829.9|67858|67841.3|67827.9|67810.3|805
1588349100000|2020-05-01 16:05:00|67850.2|67830.2|67852.5|67832.5|67858.9|67841.4|67833.1|67816.3|697
1588349400000|2020-05-01 16:10:00|67853|67833|67843.7|67823.7|67870.4|67853.7|67828.8|67811.3|796
1588349700000|2020-05-01 16:15:00|67843.8|67823.8|67865.8|67845.8|67867.2|67847.7|67831.8|67813.5|641
1588350000000|2020-05-01 16:20:00|67865.5|67845.5|67879.9|67859.9|67888.7|67870.8|67857.4|67838.5|731
1588350300000|2020-05-01 16:25:00|67879.2|67859.2|67871.7|67856.7|67879.8|67863.8|67865.7|67849.6|692
1588350600000|2020-05-01 16:30:00|67874.2|67859.2|67891.3|67876.3|67899.2|67882|67862.2|67845.1|724
1588350900000|2020-05-01 16:35:00|67890.9|67875.9|67881.9|67866.9|67903.5|67886.7|67874.2|67857.7|730
1588351200000|2020-05-01 16:40:00|67881.6|67866.6|67899.3|67884.3|67903.2|67885.8|67873.1|67855.1|652
1588351500000|2020-05-01 16:45:00|67899.4|67884.4|67906.8|67891.8|67918.3|67900.7|67898.1|67880.2|729
1588351800000|2020-05-01 16:50:00|67906.1|67891.1|67885.8|67870.8|67908.2|67891.8|67879.5|67862|720
1588352100000|2020-05-01 16:55:00|67886|67871|67903.1|67883.1|67904.7|67886.5|67877.2|67860.2|717
1588352400000|2020-05-01 17:00:00|67902.9|67882.9|67892.1|67877.1|67908.7|67891.7|67891.5|67874|681
1588352700000|2020-05-01 17:05:00|67891.8|67876.8|67912.9|67892.9|67914.1|67895.8|67891.8|67876.8|588
1588353000000|2020-05-01 17:10:00|67913.1|67893.1|67918.8|67898.8|67924|67905.8|67903.3|67883.6|596
1588353300000|2020-05-01 17:15:00|67918.9|67898.9|67916.7|67896.7|67919.2|67899.2|67901|67882.1|620
1588353600000|2020-05-01 17:20:00|67916.3|67896.3|67911.8|67891.8|67922.2|67904.6|67902.4|67883.9|575
1588353900000|2020-05-01 17:25:00|67911.7|67891.7|67937|67917|67939.2|67921.1|67911.2|67891.2|555
1588354200000|2020-05-01 17:30:00|67933.2|67918.2|67956.4|67936.4|67957.8|67940.1|67926.8|67909.3|581
1588354500000|2020-05-01 17:35:00|67955.8|67935.8|67927.2|67907.2|67957.2|67938.6|67914.9|67896.8|705
1588354800000|2020-05-01 17:40:00|67927|67907|67913.1|67893.1|67927.1|67909.4|67907.6|67887.6|619
1588355100000|2020-05-01 17:45:00|67912.6|67897.6|67934.9|67919.9|67940.2|67923.1|67912.6|67895.7|619
1588355400000|2020-05-01 17:50:00|67934.7|67919.7|67921.7|67901.7|67939.6|67922.1|67920|67901.4|524
1588355700000|2020-05-01 17:55:00|67921.9|67901.9|67938.2|67918.2|67945.3|67926|67919.7|67901.5|621
1588356000000|2020-05-01 18:00:00|67938.5|67918.5|67976.5|67956.5|67977.8|67957.8|67937.4|67918|697
1588356300000|2020-05-01 18:05:00|67976.8|67956.8|67972.3|67952.3|67977.2|67957.2|67955.8|67935.4|603
1588356600000|2020-05-01 18:10:00|67972.2|67952.2|67962.8|67942.8|67975.3|67955.3|67956.6|67936.6|496
1588356900000|2020-05-01 18:15:00|67963|67943|67970.6|67950.6|67971.9|67951.9|67962.6|67942.6|550
1588357200000|2020-05-01 18:20:00|67970.9|67950.9|67970.9|67950.9|67975.3|67955.3|67965.8|67945.8|548
1588357500000|2020-05-01 18:25:00|67970.5|67950.5|67961.6|67941.6|67970.5|67950.5|67954.2|67934.2|443
1588357800000|2020-05-01 18:30:00|67961.7|67941.7|67969.2|67949.2|67972.3|67952.3|67958.1|67939.2|570
1588358100000|2020-05-01 18:35:00|67969|67949|67979.3|67959.3|67980.2|67960.2|67959.6|67939.6|593
1588358400000|2020-05-01 18:40:00|67979.5|67959.5|67978.4|67958.4|67980.4|67960.4|67968.9|67948.9|612
1588358700000|2020-05-01 18:45:00|67977.4|67957.4|67977.5|67957.5|67984.2|67966|67959.6|67939.6|595
1588359000000|2020-05-01 18:50:00|67977.8|67957.8|67976.8|67956.8|67980.7|67960.7|67969.6|67949.6|546
1588359300000|2020-05-01 18:55:00|67975.9|67955.9|67985.7|67965.7|67987.4|67967.4|67972.4|67952.4|641
1588359600000|2020-05-01 19:00:00|67985.6|67965.6|67981.6|67961.6|67995.8|67975.8|67975.3|67955.3|643
1588359900000|2020-05-01 19:05:00|67981.8|67961.8|67989.4|67969.4|67991.1|67971.1|67979.8|67959.8|531
1588360200000|2020-05-01 19:10:00|67989.5|67969.5|67982.8|67962.8|67990.7|67970.7|67976|67956|454
1588360500000|2020-05-01 19:15:00|67982.6|67962.6|67986.4|67966.4|67987.3|67967.3|67977|67957|458
1588360800000|2020-05-01 19:20:00|67986.3|67966.3|67966.1|67946.1|67988.9|67968.9|67966.1|67946.1|496
1588361100000|2020-05-01 19:25:00|67966|67946|67962|67942|67970.1|67951.6|67954.1|67934.1|639
1588361400000|2020-05-01 19:30:00|67963.4|67943.4|67962.2|67942.2|67972.4|67952.4|67954.8|67934.8|737
1588361700000|2020-05-01 19:35:00|67962.1|67942.1|67963.4|67943.4|67967.3|67947.3|67957.9|67937.9|599
1588362000000|2020-05-01 19:40:00|67963.5|67943.5|67972.9|67952.9|67979.9|67960.2|67963.5|67943.5|511
1588362300000|2020-05-01 19:45:00|67973.4|67953.4|67963.2|67943.2|67986|67966|67957.2|67937.2|715
1588362600000|2020-05-01 19:50:00|67963.4|67943.4|67963.3|67943.3|67973.9|67953.9|67958.1|67938.1|723
1588362900000|2020-05-01 19:55:00|67963|67943|67964.3|67944.3|67971.4|67951.4|67950.4|67930.4|779
1588363200000|2020-05-01 20:00:00|67964.4|67944.4|67970.4|67950.4|67974.7|67954.7|67958.9|67938.9|573
1588363500000|2020-05-01 20:05:00|67970.3|67950.3|67974.7|67954.7|67980.7|67960.7|67969.9|67949.9|432
1588363800000|2020-05-01 20:10:00|67975|67955|67991.5|67971.5|67994.1|67974.1|67972.3|67952.3|512
1588364100000|2020-05-01 20:15:00|67991.1|67971.1|67990.4|67970.4|67995.5|67975.5|67976.8|67959.3|551
1588364400000|2020-05-01 20:20:00|67991.3|67971.3|68009.7|67989.7|68016|67996|67988.8|67968.8|471
1588364700000|2020-05-01 20:25:00|68009.8|67989.8|68002.7|67982.7|68011.2|67990.8|68002.4|67982.4|384
1588365000000|2020-05-01 20:30:00|68003.1|67983.1|67994.8|67974.8|68003.1|67983.1|67993.8|67973.8|344
1588365300000|2020-05-01 20:35:00|67994.6|67974.6|67987.2|67967.2|68007|67987|67986.4|67966.4|382
1588365600000|2020-05-01 20:40:00|67986.8|67966.8|67967|67947|67986.8|67966.8|67962.8|67942.8|344
1588365900000|2020-05-01 20:45:00|67967.5|67947.5|67967.1|67940.8|67975.8|67953.2|67963.9|67938.3|716
1588366200000|2020-05-01 20:50:00|67966.7|67941|67968|67939.4|67976|67948.6|67964|67931.4|535
1588366500000|2020-05-01 20:55:00|67969.3|67940.2|67971.5|67925.9|67996.5|67940.2|67960.5|67917.1|418
1588536000000|2020-05-03 20:00:00|68047|67945.7|68030.2|67929|68047|67945.7|68030.2|67921.6|12
1588536300000|2020-05-03 20:05:00|68046.5|67927.5|68025.2|67928.6|68046.5|67929|68025.2|67927.2|4
1588536600000|2020-05-03 20:10:00|68030.2|67929|68030.2|67929|68030.2|67929|68030.2|67929|1
1588536900000|2020-05-03 20:15:00|68046.8|67927.8|68046.8|67927.8|68047|67928|68041.3|67922.3|5
1588537200000|2020-05-03 20:20:00|68056.6|67937.6|68023.8|67919.5|68056.6|67937.6|68023.8|67919.5|6
1588537500000|2020-05-03 20:25:00|68005.6|67916.2|68005.6|67916.2|68005.6|67916.2|68005.6|67916.2|1
1588537800000|2020-05-03 20:30:00|68001.4|67920.4|68004.2|67907.6|68021.5|67948.9|67984.4|67907.6|52
1588538100000|2020-05-03 20:35:00|68020.6|67906.5|68027.9|67917.1|68063.1|67944.1|68020.6|67906.5|7
1588538400000|2020-05-03 20:40:00|68040.6|67921.6|68027.9|67917.1|68040.6|67921.6|68027.9|67917.1|9
1588538700000|2020-05-03 20:45:00|68040.4|67921.4|68040.4|67921.4|68040.6|67921.6|68037.3|67918.3|9
1588539000000|2020-05-03 20:50:00|68037.3|67918.3|68027.9|67917.1|68040.4|67921.4|68027.9|67917.1|4
1588539300000|2020-05-03 20:55:00|68037.7|67953.2|68037|67957|68037.7|67957|68037|67953.2|2
1588539600000|2020-05-03 21:00:00|68056.1|67961.2|68041|67948.2|68068.8|67975.7|68030.1|67947.9|11
1588539900000|2020-05-03 21:05:00|68054.4|67946.2|68028|67949.2|68067|67978.7|68014.6|67900.8|143
1588540200000|2020-05-03 21:10:00|68050.3|67968.7|68028|67949.2|68066.9|67968.7|68028|67942.3|29
1588540500000|2020-05-03 21:15:00|68029.1|67948.9|68031|67954.5|68061.7|67954.5|68020.2|67922|12
1588540800000|2020-05-03 21:20:00|68040.8|67979.5|68014.6|67951.9|68042.9|67979.5|68014.6|67936.2|54
1588541100000|2020-05-03 21:25:00|68010.5|67928.3|68029.6|67954.7|68047.7|67954.7|68010.5|67928.3|23
1588541400000|2020-05-03 21:30:00|68051.4|67952.2|68035.9|67961.7|68053.6|67961.7|68029.7|67950|53
1588541700000|2020-05-03 21:35:00|68037.8|67965.2|68029.8|67950.7|68063.3|67966|68029.8|67949.8|12
1588542000000|2020-05-03 21:40:00|68058.5|67948.3|68058.5|67947.8|68058.8|67950.7|68029.8|67947.8|37
1588542300000|2020-05-03 21:45:00|68029.8|67950.7|68031.6|67950.3|68058.5|67950.7|68029.8|67947.3|64
1588542600000|2020-05-03 21:50:00|68035.8|67949.5|68058.7|67947.4|68058.7|67950.7|68029.8|67947.3|67
1588542900000|2020-05-03 21:55:00|68029.9|67950.7|68058.1|67977.6|68065.3|67978.9|68029.8|67941.9|85
1588543200000|2020-05-03 22:00:00|68058|67978|68032.6|67990.6|68059.1|67991.1|68008.7|67942.7|587
1588543500000|2020-05-03 22:05:00|68035.4|67990.2|68039.3|68009.3|68053.8|68011.2|68025.1|67988.8|494
1588543800000|2020-05-03 22:10:00|68039.2|68009.2|68043.6|68012.7|68052.7|68013.2|68025.1|67992|481
1588544100000|2020-05-03 22:15:00|68043.7|68012|68056.5|68022|68066.1|68032.8|68038.6|68008.7|834
1588544400000|2020-05-03 22:20:00|68056|68022.2|68061.7|68034.4|68072.6|68040.3|68053.1|68021.5|653
1588544700000|2020-05-03 22:25:00|68062.5|68034.8|68082.7|68053.4|68086.5|68055.7|68051.6|68027.2|636
1588545000000|2020-05-03 22:30:00|68082.9|68053.1|68091.5|68065.1|68113.7|68084.3|68082.9|68053.1|698
1588545300000|2020-05-03 22:35:00|68091.4|68064|68083.9|68057.1|68099.9|68071.8|68076.5|68051|587
1588545600000|2020-05-03 22:40:00|68083.8|68058|68091.9|68067|68102.9|68075.2|68083.6|68057.2|545
1588545900000|2020-05-03 22:45:00|68092.7|68069.4|68109.5|68084.9|68117.6|68087.8|68091.4|68066.3|558
1588546200000|2020-05-03 22:50:00|68110.5|68085.2|68124.5|68096.5|68136.2|68101.7|68104.4|68078.8|541
1588546500000|2020-05-03 22:55:00|68123.8|68096.9|68109.3|68081.9|68129.2|68103.2|68107.3|68081.9|647
1588546800000|2020-05-03 23:00:00|68106.3|68083|68094|68065.7|68123.4|68100.3|68084|68059.6|686
1588547100000|2020-05-03 23:05:00|68093.4|68065.9|68086.1|68056.9|68098.6|68069.9|68076.2|68053.1|561
1588547400000|2020-05-03 23:10:00|68085.7|68060.7|68083.6|68059.7|68095.4|68073.8|68080.2|68054.2|503
1588547700000|2020-05-03 23:15:00|68082|68059.8|68091|68066.1|68097.1|68072.5|68082|68058.3|402
1588548000000|2020-05-03 23:20:00|68088.8|68066.8|68094.5|68067.8|68101.7|68074.9|68083.6|68058.5|383
1588548300000|2020-05-03 23:25:00|68092.3|68069|68077.3|68052.2|68096.7|68073.4|68073.7|68051.4|438
1588548600000|2020-05-03 23:30:00|68077.1|68054.3|68076.9|68056.9|68083.9|68061.4|68069.6|68046.8|428
1588548900000|2020-05-03 23:35:00|68076.2|68056.2|68080.2|68052.4|68085.7|68061.5|68073.8|68049.2|525
1588549200000|2020-05-03 23:40:00|68078.8|68055.1|68074.1|68051.6|68082.7|68058.1|68068.6|68043.7|492
1588549500000|2020-05-03 23:45:00|68073|68051.3|68085.8|68062.1|68090.6|68066.8|68071.6|68049.4|497
1588549800000|2020-05-03 23:50:00|68085.4|68062.2|68086.5|68060.1|68096.6|68072.2|68071.2|68046.9|538
1588550100000|2020-05-03 23:55:00|68085.9|68059.6|68081|68061|68097|68075.2|68078.7|68058.7|472
1588550400000|2020-05-04 00:00:00|68081.2|68061.2|68119.5|68099.5|68121.1|68101.1|68079|68059|597
1588550700000|2020-05-04 00:05:00|68119.1|68099.1|68135.7|68115.7|68140.3|68120.3|68115.8|68095.8|520
1588551000000|2020-05-04 00:10:00|68136.4|68116.4|68128.5|68108.5|68142.6|68122.6|68126.2|68106.2|392
1588551300000|2020-05-04 00:15:00|68127.3|68107.3|68132.1|68112.1|68139.4|68116.2|68114.7|68093|579
1588551600000|2020-05-04 00:20:00|68132.4|68112.4|68127.5|68107.5|68145.8|68124.9|68127.5|68107.2|415
1588551900000|2020-05-04 00:25:00|68124.8|68104.8|68125.1|68105.1|68130.6|68110|68117.9|68097.1|460
1588552200000|2020-05-04 00:30:00|68125|68105|68115.6|68095.6|68135.5|68115.5|68113.5|68093.5|451
1588552500000|2020-05-04 00:35:00|68115.3|68095.3|68128.1|68108.1|68136.3|68116.3|68113.9|68093.9|476
1588552800000|2020-05-04 00:40:00|68127.8|68107.8|68126.3|68106.3|68135|68115|68121.5|68101.5|366
1588553100000|2020-05-04 00:45:00|68126.7|68106.7|68142.8|68122.8|68150|68130|68125.5|68105.5|463
1588553400000|2020-05-04 00:50:00|68142.3|68122.3|68169|68149|68174.3|68154.3|68138.7|68118.7|514
1588553700000|2020-05-04 00:55:00|68169.1|68149.1|68168.6|68148.6|68172.3|68152.3|68157.1|68137.1|482
1588554000000|2020-05-04 01:00:00|68167.7|68147.7|68137.5|68117.5|68168.5|68148.5|68136.9|68116.9|552
1588554300000|2020-05-04 01:05:00|68137.6|68117.6|68145.1|68125.1|68146.2|68126.2|68119.1|68097.1|492
1588554600000|2020-05-04 01:10:00|68145|68125|68161.7|68141.7|68170.6|68150.6|68143.5|68123.5|411
1588554900000|2020-05-04 01:15:00|68161.6|68141.6|68139.1|68119.1|68166.8|68145.1|68136.4|68116.4|516
1588555200000|2020-05-04 01:20:00|68138|68118|68133.6|68113.6|68141.4|68121.4|68125.6|68105.6|401
1588555500000|2020-05-04 01:25:00|68133.7|68113.7|68134.8|68114.8|68141.8|68121.8|68129.5|68109.5|347
1588555800000|2020-05-04 01:30:00|68135.9|68115.9|68132.6|68112.4|68150.3|68130.3|68130.5|68110.5|499
1588556100000|2020-05-04 01:35:00|68132|68112|68134.4|68114.4|68142.7|68122.7|68129.1|68109.1|469
1588556400000|2020-05-04 01:40:00|68134.5|68114.5|68129.5|68109.5|68136.4|68116.4|68123.9|68103.9|455
1588556700000|2020-05-04 01:45:00|68129.7|68109.7|68135|68115|68140.5|68120.5|68126.6|68106.6|390
1588557000000|2020-05-04 01:50:00|68134.4|68114.4|68143.1|68123.1|68144.9|68124.9|68130.6|68110.6|448
1588557300000|2020-05-04 01:55:00|68143.2|68123.2|68149.5|68129.5|68154.9|68134.9|68141.2|68120.8|414
1588557600000|2020-05-04 02:00:00|68149.4|68129.4|68150.9|68130.9|68161.6|68141.6|68149.2|68129.2|425
1588557900000|2020-05-04 02:05:00|68149.9|68129.9|68148.9|68128.9|68163.2|68143.2|68145.3|68125.3|439
1588558200000|2020-05-04 02:10:00|68149.2|68129.2|68140.7|68120.7|68150.7|68130.7|68137.8|68117.8|320
1588558500000|2020-05-04 02:15:00|68140.8|68120.8|68140.3|68120.3|68146.5|68126.5|68137.5|68117.5|338
1588558800000|2020-05-04 02:20:00|68140.6|68120.6|68177.6|68157.6|68180.8|68160.8|68138|68118|477
1588559100000|2020-05-04 02:25:00|68177.1|68157.1|68165.5|68145.5|68177.3|68157.3|68158|68136.2|537
1588559400000|2020-05-04 02:30:00|68166.5|68146.5|68163.7|68138.3|68171.1|68151.1|68161|68138.3|394
1588559700000|2020-05-04 02:35:00|68163.6|68138.2|68162.6|68142.6|68167.8|68147.8|68157.5|68137.5|331
1588560000000|2020-05-04 02:40:00|68162.8|68142.8|68159.2|68139.2|68166.9|68146.9|68152.5|68132.1|329
1588560300000|2020-05-04 02:45:00|68158.8|68138.8|68165.8|68145.8|68172.1|68151.2|68158.1|68138.1|474
1588560600000|2020-05-04 02:50:00|68165.7|68145.7|68171.4|68151.4|68176|68156|68164.5|68144.5|406
1588560900000|2020-05-04 02:55:00|68171.8|68151.8|68185.8|68165.8|68192|68172|68167.1|68146.2|535
1588561200000|2020-05-04 03:00:00|68185.7|68165.7|68181.4|68161.4|68188.8|68167.3|68180.8|68160.5|349
1588561500000|2020-05-04 03:05:00|68181.5|68161.5|68184.7|68164.7|68186.5|68166.5|68169|68149|437
1588561800000|2020-05-04 03:10:00|68185|68165|68184.5|68164.5|68189.8|68167.8|68174.3|68154.2|431
1588562100000|2020-05-04 03:15:00|68183.3|68163.3|68178.1|68158.1|68187.5|68167.5|68172|68152|338
1588562400000|2020-05-04 03:20:00|68178|68158|68175.2|68155.2|68182.9|68162.9|68173.3|68153.3|288
1588562700000|2020-05-04 03:25:00|68175.9|68155.9|68188.8|68168.8|68189.6|68169.6|68175.2|68155.2|240
1588563000000|2020-05-04 03:30:00|68188.9|68168.9|68194|68174|68202.2|68182.2|68184.3|68164.1|349
1588563300000|2020-05-04 03:35:00|68193.9|68173.9|68189.3|68169.3|68207.2|68187.2|68188.1|68168.1|351
1588563600000|2020-05-04 03:40:00|68189.4|68169.4|68195.9|68175.9|68199|68178.8|68189.4|68169.4|273
1588563900000|2020-05-04 03:45:00|68195.6|68175.6|68194.2|68174.2|68195.6|68175.6|68183.1|68163.1|296
1588564200000|2020-05-04 03:50:00|68193.8|68173.8|68186.9|68166.9|68201.9|68180.3|68186.8|68166|251
1588564500000|2020-05-04 03:55:00|68187|68167|68196.6|68176.6|68199.3|68179.3|68185.4|68164.8|337
1588564800000|2020-05-04 04:00:00|68197.1|68177.1|68202.5|68182.5|68203.8|68183.8|68195|68175|327
1588565100000|2020-05-04 04:05:00|68202.2|68182.2|68209.7|68189.7|68210.6|68190.6|68197.4|68177.4|293
1588565400000|2020-05-04 04:10:00|68210.1|68190.1|68213.9|68193.9|68220.9|68200.9|68207.2|68187.2|323
1588565700000|2020-05-04 04:15:00|68215.7|68195.7|68212.2|68192.2|68218.3|68198.3|68209.4|68189.4|210
1588566000000|2020-05-04 04:20:00|68212.1|68192.1|68215.9|68195.9|68219.1|68199.1|68209.4|68189.2|222
1588566300000|2020-05-04 04:25:00|68216.3|68196.3|68222.7|68202.7|68222.7|68202.7|68212.5|68192.5|257
1588566600000|2020-05-04 04:30:00|68222.5|68202.5|68223.7|68203.7|68227.1|68207.1|68220.8|68200.2|281
1588566900000|2020-05-04 04:35:00|68223.6|68203.6|68232.3|68212.3|68239.6|68220.8|68223|68203|284
1588567200000|2020-05-04 04:40:00|68232.4|68212.4|68235.2|68215.2|68240.9|68220.9|68229.9|68209.9|241
1588567500000|2020-05-04 04:45:00|68235.1|68215.1|68235.5|68215.5|68239.8|68219.8|68222|68202|293
1588567800000|2020-05-04 04:50:00|68235.3|68215.3|68224.4|68204.4|68239.8|68219.8|68223.2|68203.2|244
1588568100000|2020-05-04 04:55:00|68224.3|68204.3|68234.1|68214.1|68241|68221|68216.8|68196.8|384
1588568400000|2020-05-04 05:00:00|68234|68214|68227.5|68212.5|68242.7|68222.7|68218.6|68198.6|762
1588568700000|2020-05-04 05:05:00|68227.3|68212.3|68225.3|68205.3|68231.5|68213.8|68222.8|68204.7|307
1588569000000|2020-05-04 05:10:00|68222.8|68207.8|68218.8|68203.8|68225.1|68209|68216.4|68198.3|497
1588569300000|2020-05-04 05:15:00|68218.6|68203.6|68216.5|68196.5|68222|68205.8|68203.9|68186.3|585
1588569600000|2020-05-04 05:20:00|68215.9|68195.9|68231.4|68211.4|68233.4|68215.7|68210.8|68193.3|351
1588569900000|2020-05-04 05:25:00|68231.1|68211.1|68234.6|68219.6|68245.6|68227.2|68227.2|68209.7|411
1588570200000|2020-05-04 05:30:00|68236.7|68216.7|68260.6|68240.6|68260.9|68242.7|68230.7|68212.8|551
1588570500000|2020-05-04 05:35:00|68260.8|68240.8|68238.4|68218.4|68264.1|68246.6|68231.7|68211.7|769
1588570800000|2020-05-04 05:40:00|68236.7|68221.7|68239.2|68219.2|68248.1|68231.1|68232.4|68215.1|437
1588571100000|2020-05-04 05:45:00|68239.3|68219.3|68247.3|68232.3|68263.4|68246|68237.6|68219.3|532
1588571400000|2020-05-04 05:50:00|68247.4|68232.4|68282.7|68267.7|68287|68270.4|68244.8|68227.4|532
1588571700000|2020-05-04 05:55:00|68284.8|68264.8|68274|68259|68286.5|68269.4|68272|68253.4|488
1588572000000|2020-05-04 06:00:00|68275.1|68260.1|68288.6|68273.6|68296.4|68281.4|68266.4|68251.4|833
1588572300000|2020-05-04 06:05:00|68288.5|68273.5|68261|68246|68299.2|68284.2|68259.2|68244.2|791
1588572600000|2020-05-04 06:10:00|68262.1|68247.1|68247.5|68232.5|68263.8|68248.8|68245.6|68230.6|635
1588572900000|2020-05-04 06:15:00|68247.7|68232.7|68266.7|68251.7|68270.8|68255.8|68247.7|68232.7|699
1588573200000|2020-05-04 06:20:00|68266.6|68251.6|68238|68223|68266.6|68251.6|68236.8|68221.8|594
1588573500000|2020-05-04 06:25:00|68238.2|68223.2|68229.4|68214.4|68246.6|68231.6|68215.6|68200.6|817
1588573800000|2020-05-04 06:30:00|68231.3|68216.3|68189|68174|68245.3|68230.3|68188.6|68173.6|781
1588574100000|2020-05-04 06:35:00|68188.7|68173.7|68184.5|68169.5|68196.3|68181.3|68169.9|68154.9|770
1588574400000|2020-05-04 06:40:00|68185.2|68170.2|68187.8|68172.8|68194.4|68179.4|68174.5|68159.5|731
1588574700000|2020-05-04 06:45:00|68187.9|68172.9|68184.9|68169.9|68191|68176|68165.4|68150.4|752
1588575000000|2020-05-04 06:50:00|68185|68170|68189.7|68174.7|68195.2|68180.2|68159.9|68144.9|737
1588575300000|2020-05-04 06:55:00|68189.8|68174.8|68196.3|68181.3|68201.5|68186.5|68179.6|68164.6|794
1588575600000|2020-05-04 07:00:00|68198.9|68183.9|68205.5|68190.5|68230.6|68215.6|68198.9|68183.9|906
1588575900000|2020-05-04 07:05:00|68203.7|68188.7|68219.7|68204.7|68231.3|68216.3|68200.5|68184.9|883
1588576200000|2020-05-04 07:10:00|68220.1|68205.1|68214.5|68199.5|68253.3|68238.3|68211.8|68196.2|927
1588576500000|2020-05-04 07:15:00|68212.5|68197.5|68232.1|68217.1|68235.6|68220.5|68173.5|68158.5|906
1588576800000|2020-05-04 07:20:00|68233.5|68218.5|68244.1|68229.1|68257.8|68242.8|68229.7|68214.7|923
1588577100000|2020-05-04 07:25:00|68244.5|68229.5|68242.4|68227.4|68257.4|68242|68230.7|68215.7|800
1588577400000|2020-05-04 07:30:00|68242.9|68227.9|68218.7|68203.7|68243.3|68228.3|68203.3|68188.3|870
1588577700000|2020-05-04 07:35:00|68217.8|68202.8|68240.4|68225.4|68248.2|68233.2|68197.8|68182.8|875
1588578000000|2020-05-04 07:40:00|68239.9|68224.9|68274.5|68259.5|68291.2|68276.2|68238.5|68223.5|818
1588578300000|2020-05-04 07:45:00|68276.6|68261.6|68261.4|68246.4|68284.7|68269.7|68253.9|68238.9|886
1588578600000|2020-05-04 07:50:00|68261.2|68246.2|68289.5|68269.5|68298.5|68283.5|68247.4|68232.4|881
1588578900000|2020-05-04 07:55:00|68289.3|68269.3|68229.5|68214.5|68290.9|68270.9|68222.7|68207.7|963
1588579200000|2020-05-04 08:00:00|68228.9|68213.9|68261.7|68246.7|68277.2|68262.2|68224.7|68209.7|874
1588579500000|2020-05-04 08:05:00|68262.1|68247.1|68286.9|68271.9|68312.9|68296.3|68252.1|68237.1|846
1588579800000|2020-05-04 08:10:00|68287.7|68272.7|68296.2|68281.2|68310.8|68295.8|68279.3|68264.3|753
1588580100000|2020-05-04 08:15:00|68296.1|68281.1|68283.8|68268.8|68305.6|68290.6|68283.4|68267.9|794
1588580400000|2020-05-04 08:20:00|68284.1|68269.1|68261.1|68246.1|68291.7|68276.7|68257.8|68242.8|768
1588580700000|2020-05-04 08:25:00|68261|68246|68238|68223|68266.9|68251.9|68230.6|68215.6|780
1588581000000|2020-05-04 08:30:00|68237.5|68222.5|68217.2|68202.2|68245.7|68230.7|68214|68199|748
1588581300000|2020-05-04 08:35:00|68217|68202|68215|68200|68231.1|68216.1|68208.3|68193.3|676
1588581600000|2020-05-04 08:40:00|68214.6|68199.6|68199.6|68184.6|68218.1|68203.1|68191.3|68176.3|723
1588581900000|2020-05-04 08:45:00|68199.4|68184.4|68212.8|68197.8|68219.9|68204.9|68185|68170|720
1588582200000|2020-05-04 08:50:00|68212.9|68197.9|68186.2|68171.2|68222.4|68207.4|68182.9|68167.9|821
1588582500000|2020-05-04 08:55:00|68186|68171|68179.5|68164.5|68190.4|68175.4|68153.3|68138.3|844
1588582800000|2020-05-04 09:00:00|68179.6|68164.6|68232|68217|68232.6|68217.6|68176.2|68161.2|805
1588583100000|2020-05-04 09:05:00|68231.7|68216.7|68231|68216|68250.5|68235.5|68218.9|68203.9|729
1588583400000|2020-05-04 09:10:00|68231.6|68216.6|68223.5|68208.5|68239.6|68224.6|68221.1|68206.1|681
1588583700000|2020-05-04 09:15:00|68223.3|68208.3|68269|68254|68269.7|68254.7|68221.9|68206.9|775
1588584000000|2020-05-04 09:20:00|68269.1|68254.1|68277.9|68262.9|68288.3|68273.3|68252.8|68237.8|802
1588584300000|2020-05-04 09:25:00|68278|68263|68271.2|68256.2|68290.4|68275.4|68269.1|68254.1|771
1588584600000|2020-05-04 09:30:00|68271.7|68256.7|68269.8|68254.8|68278.2|68263.2|68261.8|68246.8|767
1588584900000|2020-05-04 09:35:00|68270|68255|68258.9|68243.9|68302.1|68282.5|68243.1|68227.1|850
1588585200000|2020-05-04 09:40:00|68259|68244|68222|68207|68260.6|68244.3|68219.8|68204.8|697
1588585500000|2020-05-04 09:45:00|68220.4|68205.4|68196|68181|68226.2|68211.2|68192.6|68177.6|712
1588585800000|2020-05-04 09:50:00|68196.6|68181.6|68225.1|68210.1|68229.7|68214.7|68196.6|68181.6|749
1588586100000|2020-05-04 09:55:00|68225|68210|68219.4|68204.4|68228.1|68213.1|68203.2|68188.2|704
1588586400000|2020-05-04 10:00:00|68219.1|68204.1|68226.8|68211.8|68242.9|68227.9|68216.2|68201.2|705
1588586700000|2020-05-04 10:05:00|68226.4|68211.4|68226.1|68211.1|68231.5|68216.5|68206.9|68191.9|670
1588587000000|2020-05-04 10:10:00|68226.2|68211.2|68197.8|68182.8|68228|68213|68184.3|68169.3|736
1588587300000|2020-05-04 10:15:00|68195.7|68180.7|68220.6|68205.6|68228.4|68213.4|68190.8|68175.8|759
1588587600000|2020-05-04 10:20:00|68221.2|68206.2|68248.8|68233.8|68254.9|68239.9|68215.6|68200.6|796
1588587900000|2020-05-04 10:25:00|68249.8|68234.8|68212.6|68197.6|68252.2|68237.2|68209.6|68194.6|739
1588588200000|2020-05-04 10:30:00|68212.9|68197.9|68211|68196|68221.7|68206.7|68198.7|68183.7|735
1588588500000|2020-05-04 10:35:00|68210.8|68195.8|68209.2|68194.2|68222.6|68207.6|68199.2|68184.2|625
1588588800000|2020-05-04 10:40:00|68209.5|68194.5|68218.9|68203.9|68222.4|68207.4|68198.6|68183.6|645
1588589100000|2020-05-04 10:45:00|68219.2|68204.2|68231.6|68216.6|68235.1|68220.1|68218.2|68203.2|543
1588589400000|2020-05-04 10:50:00|68234.1|68219.1|68253.6|68238.6|68265.2|68250.2|68227.9|68212.9|647
1588589700000|2020-05-04 10:55:00|68253.7|68238.7|68269.1|68254.1|68273.6|68258.6|68252.2|68237.2|643
1588590000000|2020-05-04 11:00:00|68269.5|68254.5|68249|68234|68271|68256|68237.4|68222.4|731
1588590300000|2020-05-04 11:05:00|68248.8|68233.8|68262.8|68247.8|68266.9|68249.3|68228.2|68211.5|756
1588590600000|2020-05-04 11:10:00|68262.9|68247.9|68292.7|68277.7|68295.4|68280.4|68261|68243.3|575
1588590900000|2020-05-04 11:15:00|68293.1|68278.1|68281.2|68266.2|68307.9|68291.8|68278.5|68261.8|641
1588591200000|2020-05-04 11:20:00|68280.7|68265.7|68249.6|68234.6|68281.3|68266.3|68243|68227.5|711
1588591500000|2020-05-04 11:25:00|68249.5|68234.5|68268.2|68253.2|68268.2|68253.2|68230.3|68215.3|657
1588591800000|2020-05-04 11:30:00|68268.3|68253.3|68268.4|68253.4|68282.5|68267.5|68262.8|68246.5|599
1588592100000|2020-05-04 11:35:00|68268.3|68253.3|68233.9|68218.9|68268.3|68253.3|68232.9|68216.5|765
1588592400000|2020-05-04 11:40:00|68233.2|68218.2|68246.8|68231.8|68252.1|68234.7|68229.8|68214.8|592
1588592700000|2020-05-04 11:45:00|68246.7|68231.7|68235.9|68220.9|68249.2|68234.2|68232.5|68216.4|627
1588593000000|2020-05-04 11:50:00|68236|68221|68214|68199|68254.1|68237.3|68214|68199|712
1588593300000|2020-05-04 11:55:00|68212.7|68197.7|68222.1|68207.1|68228.2|68213.2|68208.1|68192.7|836
1588593600000|2020-05-04 12:00:00|68220.7|68205.7|68214.2|68199.2|68242.3|68227.3|68213.1|68198.1|762
1588593900000|2020-05-04 12:05:00|68214.3|68199.3|68209|68194|68230.6|68214|68208.8|68193.8|711
1588594200000|2020-05-04 12:10:00|68208.9|68193.9|68206.6|68191.6|68219.7|68204.7|68196|68180.4|794
1588594500000|2020-05-04 12:15:00|68203.8|68188.8|68222.2|68207.2|68232.8|68217.8|68194.7|68179.7|759
1588594800000|2020-05-04 12:20:00|68221|68206|68225|68210|68241.6|68226.6|68219.6|68204.6|783
1588595100000|2020-05-04 12:25:00|68225.2|68210.2|68228.4|68213.4|68237|68222|68218.4|68201.6|810
1588595400000|2020-05-04 12:30:00|68228.6|68213.6|68243.1|68228.1|68250.8|68235.8|68220.9|68205.9|756
1588595700000|2020-05-04 12:35:00|68243.2|68228.2|68245.7|68230.7|68256.5|68241.5|68232.4|68215.1|763
1588596000000|2020-05-04 12:40:00|68246|68231|68266.7|68251.7|68270.8|68255.6|68245.9|68230.9|733
1588596300000|2020-05-04 12:45:00|68266.6|68251.6|68265.5|68250.5|68277.3|68262.3|68249.6|68234.6|812
1588596600000|2020-05-04 12:50:00|68265.4|68250.4|68270.3|68255.3|68273.5|68258.5|68251|68236|725
1588596900000|2020-05-04 12:55:00|68270.7|68255.7|68252.3|68237.3|68272|68257|68251.4|68236.4|660
1588597200000|2020-05-04 13:00:00|68252.4|68237.4|68255.7|68240.7|68262.8|68247.8|68232.6|68217.6|717
1588597500000|2020-05-04 13:05:00|68256.1|68241.1|68249.4|68234.4|68265.9|68250.9|68235.6|68217.8|689
1588597800000|2020-05-04 13:10:00|68249|68234|68241.5|68226.5|68258.4|68242.5|68235|68217.3|719
1588598100000|2020-05-04 13:15:00|68241.4|68226.4|68260.1|68245.1|68262.7|68247.7|68238.3|68221|695
1588598400000|2020-05-04 13:20:00|68260.2|68245.2|68310.8|68295.8|68313.3|68298.3|68259.7|68244.7|741
1588598700000|2020-05-04 13:25:00|68310.7|68295.7|68311.9|68296.9|68336.6|68321.6|68299.1|68284.1|763
1588599000000|2020-05-04 13:30:00|68312.1|68297.1|68308.5|68288.5|68335.3|68320.3|68303.1|68285.2|795
1588599300000|2020-05-04 13:35:00|68308.2|68288.2|68310.3|68295.3|68319.1|68304.1|68299.5|68283.8|802
1588599600000|2020-05-04 13:40:00|68310.6|68295.6|68290.3|68270.3|68319.2|68302|68288|68270.3|876
1588599900000|2020-05-04 13:45:00|68289.9|68269.9|68297.2|68282.2|68307.6|68292.5|68274.6|68257.2|779
1588600200000|2020-05-04 13:50:00|68297.6|68282.6|68310.5|68295.5|68311.5|68296.5|68274.2|68257|833
1588600500000|2020-05-04 13:55:00|68310.2|68295.2|68310.5|68290.5|68321.1|68306.1|68296.6|68281.6|886
1588600800000|2020-05-04 14:00:00|68310.8|68290.8|68288.8|68268.8|68314.9|68294.9|68280|68265|961
1588601100000|2020-05-04 14:05:00|68285|68270|68287|68272|68288.8|68273.8|68251.6|68236.6|869
1588601400000|2020-05-04 14:10:00|68287.3|68272.3|68412.4|68397.4|68412.4|68397.4|68285.2|68270.2|960
1588601700000|2020-05-04 14:15:00|68415|68400|68380.9|68365.9|68420.1|68405.1|68370.4|68351.9|907
1588602000000|2020-05-04 14:20:00|68380.8|68365.8|68414.2|68399.2|68418.9|68403.9|68374.8|68359|850
1588602300000|2020-05-04 14:25:00|68414.1|68399.1|68429.4|68414.4|68440.5|68425.5|68392.9|68377.9|883
1588602600000|2020-05-04 14:30:00|68429.5|68414.5|68414.7|68394.7|68442.5|68427.5|68409|68394|883
1588602900000|2020-05-04 14:35:00|68414.2|68399.2|68436.8|68416.8|68436.8|68420|68397.8|68382.8|805
1588603200000|2020-05-04 14:40:00|68437.2|68417.2|68438.2|68423.2|68450|68433.3|68419.9|68402.1|803
1588603500000|2020-05-04 14:45:00|68438.8|68423.8|68431.5|68416.5|68459.3|68444.2|68419.2|68404.2|865
1588603800000|2020-05-04 14:50:00|68431.4|68416.4|68395.7|68380.7|68455.6|68440.6|68393.9|68378.9|992
1588604100000|2020-05-04 14:55:00|68395.1|68380.1|68369|68354|68428|68413|68364.7|68349.5|965
1588604400000|2020-05-04 15:00:00|68368.3|68353.3|68386.2|68366.2|68400.2|68380.2|68361.8|68346.8|885
1588604700000|2020-05-04 15:05:00|68386.1|68366.1|68419.6|68399.6|68430.3|68410.3|68374.9|68354.9|848
1588605000000|2020-05-04 15:10:00|68419.8|68399.8|68449.1|68429.1|68476.3|68456.3|68409.4|68389.4|860
1588605300000|2020-05-04 15:15:00|68449.2|68429.2|68445.4|68425.4|68462.2|68442.2|68436|68416|812
1588605600000|2020-05-04 15:20:00|68445.7|68425.7|68420|68400|68466.2|68446.2|68420|68400|843
1588605900000|2020-05-04 15:25:00|68421.9|68401.9|68395.5|68375.5|68426.2|68406.2|68393.8|68373.8|850
1588606200000|2020-05-04 15:30:00|68396.1|68376.1|68382.6|68362.6|68400|68380|68374.3|68354.9|806
1588606500000|2020-05-04 15:35:00|68382.5|68362.5|68383.4|68368.4|68389.6|68373.3|68374.3|68355.9|707
1588606800000|2020-05-04 15:40:00|68383.5|68368.5|68399.6|68379.6|68407.5|68387.5|68369.6|68354.6|786
1588607100000|2020-05-04 15:45:00|68399.7|68379.7|68411.1|68391.1|68416.6|68396.6|68394.6|68375.4|648
1588607400000|2020-05-04 15:50:00|68410.8|68390.8|68401.4|68381.4|68416.9|68400.4|68396.6|68381.4|736
1588607700000|2020-05-04 15:55:00|68402|68382|68408.4|68393.4|68441.3|68421.8|68394|68378.4|748
1588608000000|2020-05-04 16:00:00|68410|68390|68450.8|68430.8|68453.9|68434.2|68405.2|68385.5|833
1588608300000|2020-05-04 16:05:00|68450.6|68430.6|68451.8|68431.8|68456.9|68436.9|68434.8|68414.8|763
1588608600000|2020-05-04 16:10:00|68451.9|68431.9|68446.8|68426.8|68462.4|68444.8|68443.4|68423.4|702
1588608900000|2020-05-04 16:15:00|68446.2|68426.2|68468.3|68448.3|68469.3|68452.3|68429.1|68412.4|718
1588609200000|2020-05-04 16:20:00|68468.6|68448.6|68456.7|68441.7|68470.5|68453|68448.3|68428.3|710
1588609500000|2020-05-04 16:25:00|68456.4|68441.4|68481.3|68461.3|68493.8|68473.8|68444.9|68428.8|757
1588609800000|2020-05-04 16:30:00|68481.2|68461.2|68497.2|68477.2|68499.9|68481.9|68458.6|68439.5|788
1588610100000|2020-05-04 16:35:00|68497.3|68477.3|68490.6|68470.6|68499.4|68479.4|68478.9|68459.2|771
1588610400000|2020-05-04 16:40:00|68490.4|68470.4|68460.6|68445.6|68490.6|68473.5|68457.7|68437.7|659
1588610700000|2020-05-04 16:45:00|68460.5|68445.5|68452.1|68437.1|68469.7|68452.1|68446|68429.9|698
1588611000000|2020-05-04 16:50:00|68452.2|68437.2|68457|68442|68461.4|68446.4|68446.8|68431.8|672
1588611300000|2020-05-04 16:55:00|68456.5|68441.5|68467.9|68447.9|68471.7|68455.7|68450.8|68431.8|814
1588611600000|2020-05-04 17:00:00|68468|68448|68467.8|68447.8|68489.3|68469.3|68458.6|68440.1|767
1588611900000|2020-05-04 17:05:00|68467.7|68447.7|68472.5|68452.5|68476.9|68458.3|68464.1|68447.4|583
1588612200000|2020-05-04 17:10:00|68472.6|68452.6|68461|68446|68481.4|68464.6|68458.8|68438.8|681
1588612500000|2020-05-04 17:15:00|68460.3|68445.3|68476.4|68461.4|68481.7|68464.2|68459.8|68444.4|666
1588612800000|2020-05-04 17:20:00|68476.5|68461.5|68467.5|68447.5|68483|68466.1|68464.7|68447|626
1588613100000|2020-05-04 17:25:00|68467.8|68447.8|68450.6|68435.6|68468|68451.7|68444.2|68426.5|698
1588613400000|2020-05-04 17:30:00|68454.2|68434.2|68445|68425|68454.8|68437|68424.5|68409.5|729
1588613700000|2020-05-04 17:35:00|68444.1|68424.1|68470|68450|68470|68450|68438.3|68421.8|600
1588614000000|2020-05-04 17:40:00|68469.9|68449.9|68476.2|68456.2|68483.2|68465.8|68462.5|68442.5|574
1588614300000|2020-05-04 17:45:00|68470.5|68450.5|68460.2|68440.2|68476.9|68456.9|68449.2|68432.4|578
1588614600000|2020-05-04 17:50:00|68460|68440|68458.4|68438.4|68460.9|68442.8|68441.6|68424.8|752
1588614900000|2020-05-04 17:55:00|68458.3|68438.3|68455|68435|68459.9|68441.4|68446.4|68428.3|717
1588615200000|2020-05-04 18:00:00|68455.6|68435.6|68434|68419|68455.7|68437.4|68426.3|68409.1|765
1588615500000|2020-05-04 18:05:00|68434.1|68419.1|68440.1|68420.1|68444.4|68426.3|68431.2|68413.4|623
1588615800000|2020-05-04 18:10:00|68439.7|68419.7|68458.8|68438.8|68461.7|68443.5|68437.1|68419.7|571
1588616100000|2020-05-04 18:15:00|68458.9|68438.9|68455.5|68435.5|68466.9|68449.7|68453.8|68435.2|644
1588616400000|2020-05-04 18:20:00|68455.4|68435.4|68463.7|68443.7|68467.5|68449.5|68450.9|68433.1|648
1588616700000|2020-05-04 18:25:00|68463.9|68443.9|68450.9|68435.9|68466.5|68447.8|68447.4|68430.9|569
1588617000000|2020-05-04 18:30:00|68449.3|68434.3|68454.4|68434.4|68455|68437.4|68441.6|68424.9|546
1588617300000|2020-05-04 18:35:00|68454.3|68434.3|68454.2|68434.2|68455.6|68437.6|68448.4|68431.7|541
1588617600000|2020-05-04 18:40:00|68454.1|68434.1|68445.7|68430.7|68455.1|68436.3|68439|68422.9|567
1588617900000|2020-05-04 18:45:00|68445.2|68430.2|68451.2|68436.2|68454.8|68437.3|68444.8|68429.8|494
1588618200000|2020-05-04 18:50:00|68451.3|68436.3|68447.9|68427.9|68453.4|68436.5|68442.1|68425.1|582
1588618500000|2020-05-04 18:55:00|68447.4|68427.4|68421|68406|68448.1|68430.2|68406.7|68389.6|747
1588618800000|2020-05-04 19:00:00|68421.3|68406.3|68427.4|68407.4|68432.5|68412.5|68416|68396|621
1588619100000|2020-05-04 19:05:00|68427.5|68407.5|68431.2|68411.2|68435.4|68415.4|68418.9|68398.9|627
1588619400000|2020-05-04 19:10:00|68431.5|68411.5|68418.2|68398.2|68434.3|68414.3|68414.2|68395|535
1588619700000|2020-05-04 19:15:00|68418.3|68398.3|68412.2|68392.2|68428.7|68412.4|68410.5|68390.5|537
1588620000000|2020-05-04 19:20:00|68412.9|68392.9|68419.8|68399.8|68429|68409|68412.1|68392.1|521
1588620300000|2020-05-04 19:25:00|68419.7|68399.7|68410.1|68390.1|68423.6|68403.6|68405.1|68386.7|521
1588620600000|2020-05-04 19:30:00|68410.4|68390.4|68411.9|68391.9|68417.1|68399|68406|68387.4|570
1588620900000|2020-05-04 19:35:00|68412|68392|68409.3|68394.3|68416.5|68399|68407|68390.4|516
1588621200000|2020-05-04 19:40:00|68408.9|68393.9|68428.2|68408.2|68429.9|68414.4|68408.7|68393.7|559
1588621500000|2020-05-04 19:45:00|68425.7|68410.7|68461.3|68441.3|68461.3|68441.3|68424.2|68409.2|582
1588621800000|2020-05-04 19:50:00|68458.4|68443.4|68473.6|68458.6|68477.5|68461|68456.8|68440.4|727
1588622100000|2020-05-04 19:55:00|68474.1|68459.1|68479.7|68464.7|68491|68474.9|68473.4|68457.5|793
1588622400000|2020-05-04 20:00:00|68478.7|68463.7|68484.3|68469.3|68487.9|68472.9|68476.5|68459|668
1588622700000|2020-05-04 20:05:00|68484.5|68469.5|68484.4|68464.4|68486.8|68469.9|68474.4|68456.5|415
1588623000000|2020-05-04 20:10:00|68484.5|68464.5|68474.5|68454.5|68490.4|68472.8|68474.5|68454.5|601
1588623300000|2020-05-04 20:15:00|68474.4|68454.4|68436|68416|68474.4|68454.4|68435.5|68415.5|672
1588623600000|2020-05-04 20:20:00|68436.1|68416.1|68449.4|68429.4|68455.9|68435.9|68432.9|68412.9|536
1588623900000|2020-05-04 20:25:00|68449.5|68429.5|68466.1|68446.1|68466.2|68446.2|68448.9|68428.9|452
1588624200000|2020-05-04 20:30:00|68465.9|68445.9|68475.7|68455.7|68478.7|68460.2|68463.2|68445.5|339
1588624500000|2020-05-04 20:35:00|68475.6|68455.6|68472.2|68452.2|68477.7|68458.7|68468.8|68450.4|316
1588624800000|2020-05-04 20:40:00|68472|68452|68458|68438|68472.1|68452.1|68454.7|68434.7|397
1588625100000|2020-05-04 20:45:00|68458.1|68438.1|68457|68437|68458.1|68438.1|68443|68423|413
1588625400000|2020-05-04 20:50:00|68457.2|68437.2|68455.6|68435.1|68461.1|68441.1|68451.6|68431.6|351
1588625700000|2020-05-04 20:55:00|68455.4|68435.4|68418.7|68337|68458.3|68435.4|68408.2|68336.7|486
1588626000000|2020-05-04 21:00:00|68414.2|68340.4|68427.1|68363.4|68427.5|68364.5|68414.2|68340.3|52
1588626300000|2020-05-04 21:05:00|68431.7|68357.1|68437.4|68365.5|68446.9|68380|68424.1|68346.7|144
1588626600000|2020-05-04 21:10:00|68438.1|68365.1|68438.1|68368.8|68446.4|68381|68428|68344.2|199
1588626900000|2020-05-04 21:15:00|68436.5|68372.1|68446.2|68361|68459.7|68381|68428|68353.4|122
1588627200000|2020-05-04 21:20:00|68444.4|68362.9|68463.9|68391.3|68465.3|68403.6|68428.4|68359|242
1588627500000|2020-05-04 21:25:00|68462.4|68390.9|68461.4|68393.1|68463.3|68407.9|68449.1|68386.9|154
1588627800000|2020-05-04 21:30:00|68461.9|68394.8|68447.6|68406.4|68461.9|68411|68439.1|68391.1|236
1588628100000|2020-05-04 21:35:00|68450|68404.9|68445.6|68408.9|68450|68410.7|68439.9|68404.9|243
1588628400000|2020-05-04 21:40:00|68440.8|68410.7|68457.7|68405.7|68458.9|68412.5|68440.4|68399.4|218
1588628700000|2020-05-04 21:45:00|68453.6|68408.3|68447.7|68405.4|68458.4|68414.4|68444.3|68397.3|481
1588629000000|2020-05-04 21:50:00|68447.3|68405.6|68450.1|68411.6|68463.3|68411.6|68445.7|68392.4|376
1588629300000|2020-05-04 21:55:00|68451.3|68409.9|68459.2|68404.7|68468|68410.6|68444.7|68377|195
1588629600000|2020-05-04 22:00:00|68459.5|68405.1|68438.2|68409.1|68459.5|68417|68436.3|68396.5|429
1588629900000|2020-05-04 22:05:00|68437.9|68409|68443.6|68414.5|68444.2|68414.7|68431.3|68398.6|358
1588630200000|2020-05-04 22:10:00|68443.8|68414.6|68449.9|68421.7|68457.1|68426.1|68442.8|68409|304
1588630500000|2020-05-04 22:15:00|68448.5|68423.8|68440|68410.5|68452.6|68424.9|68435.4|68409.2|263
1588630800000|2020-05-04 22:20:00|68440.2|68407.1|68437.5|68411.6|68442.7|68415.5|68431.1|68402.2|344
1588631100000|2020-05-04 22:25:00|68437.3|68411.7|68435.7|68409.1|68443.2|68419.3|68431.8|68407.9|282
1588631400000|2020-05-04 22:30:00|68434.8|68408.6|68436.1|68409.5|68442.7|68418.1|68430.4|68406.4|221
1588631700000|2020-05-04 22:35:00|68435.9|68409.3|68433.5|68411|68438.4|68414.1|68426.6|68403.3|346
1588632000000|2020-05-04 22:40:00|68433|68410.5|68428|68406.3|68437.2|68414.9|68421.8|68398.2|313
1588632300000|2020-05-04 22:45:00|68427.6|68406.5|68430.2|68410.2|68439.5|68416.1|68427.6|68405.6|286
1588632600000|2020-05-04 22:50:00|68430.1|68410.1|68428.2|68406.9|68434.2|68410.2|68424|68398.9|392
1588632900000|2020-05-04 22:55:00|68427.6|68407.2|68426.6|68404.6|68431.9|68407.9|68424.2|68398.8|212
1588633200000|2020-05-04 23:00:00|68427.9|68403.1|68420.8|68400.7|68428.5|68406.7|68420.5|68397.5|274
1588633500000|2020-05-04 23:05:00|68421.3|68400.2|68415.7|68395.2|68422.2|68401|68412.7|68392.1|253
1588633800000|2020-05-04 23:10:00|68415.5|68395.5|68421.5|68401.5|68424|68401.7|68413.9|68393.6|180
1588634100000|2020-05-04 23:15:00|68421.2|68401.2|68420.5|68400.5|68426.5|68404.6|68418.1|68396.1|280
1588634400000|2020-05-04 23:20:00|68420.6|68400.6|68418.4|68398.4|68426.8|68406.1|68418.3|68396.4|356
1588634700000|2020-05-04 23:25:00|68419.2|68399.2|68427.7|68407.7|68428.3|68407.8|68419.1|68398.3|241
1588635000000|2020-05-04 23:30:00|68427.9|68407.9|68426.3|68406.3|68431.2|68410.8|68425.1|68405.1|292
1588635300000|2020-05-04 23:35:00|68426.2|68406.2|68426.5|68406.5|68429.1|68409.1|68424.9|68404.8|160
1588635600000|2020-05-04 23:40:00|68425.2|68405.2|68434.7|68414.7|68438.3|68417.4|68425.2|68405.2|311
1588635900000|2020-05-04 23:45:00|68435.1|68415.1|68430.8|68410.8|68435.1|68415.1|68425.2|68405.2|259
1588636200000|2020-05-04 23:50:00|68430.7|68410.7|68428|68408|68430.9|68410.9|68426.7|68406.7|155
1588636500000|2020-05-04 23:55:00|68427.7|68407.7|68431.6|68411.6|68432|68412|68426.8|68406.8|200
1588636800000|2020-05-05 00:00:00|68431.5|68411.5|68414.5|68394.5|68431.5|68411.5|68409.6|68389.6|412
1588637100000|2020-05-05 00:05:00|68414.2|68394.2|68410.5|68390.5|68418.3|68398.3|68408.6|68388.6|341
1588637400000|2020-05-05 00:10:00|68410.1|68390.1|68414.7|68394.7|68416.9|68396.9|68410.1|68390.1|200
1588637700000|2020-05-05 00:15:00|68414.6|68394.6|68411.4|68391.4|68415.1|68395.1|68407.8|68387.8|181
1588638000000|2020-05-05 00:20:00|68411.3|68391.3|68402.6|68382.6|68411.4|68391.4|68401.5|68381.5|264
1588638300000|2020-05-05 00:25:00|68402.5|68382.5|68397.6|68377.6|68407.8|68387.8|68395|68375|269
1588638600000|2020-05-05 00:30:00|68397.5|68377.5|68389.2|68369.2|68402.3|68382.3|68388.7|68368.7|312
1588638900000|2020-05-05 00:35:00|68389.1|68369.1|68383.9|68363.9|68389.5|68369.5|68369.4|68349.4|372
1588639200000|2020-05-05 00:40:00|68384.2|68364.2|68373.6|68353.6|68385.6|68365.5|68372.1|68352.1|280
1588639500000|2020-05-05 00:45:00|68373.7|68353.7|68384.1|68364.1|68384.9|68364.9|68372.2|68352.2|313
1588639800000|2020-05-05 00:50:00|68384.2|68364.2|68380.5|68360.5|68388.7|68368.7|68380.1|68360.1|350
1588640100000|2020-05-05 00:55:00|68380.7|68360.7|68390.8|68370.8|68393|68373|68380.5|68360.5|346
1588640400000|2020-05-05 01:00:00|68391.1|68371.1|68375.4|68355.4|68391.3|68371.3|68375.1|68355.1|302
1588640700000|2020-05-05 01:05:00|68375.2|68355.2|68379.8|68359.8|68381.7|68361.7|68359.9|68339.9|389
1588641000000|2020-05-05 01:10:00|68379.6|68359.6|68377.4|68357.4|68380|68360|68371.2|68351.2|324
1588641300000|2020-05-05 01:15:00|68377.7|68357.7|68376.7|68356.7|68380.8|68360.8|68375.2|68355.2|337
1588641600000|2020-05-05 01:20:00|68376.6|68356.6|68377.4|68357.4|68379|68359|68366.6|68346.6|366
1588641900000|2020-05-05 01:25:00|68377.6|68357.6|68380.4|68360.4|68381.4|68361.4|68376.4|68356.4|282
1588642200000|2020-05-05 01:30:00|68380.2|68360.2|68365.6|68345.6|68380.4|68360.4|68357.4|68337.4|385
1588642500000|2020-05-05 01:35:00|68365.5|68345.5|68362.6|68342.6|68370.2|68350.2|68359.7|68339.7|328
1588642800000|2020-05-05 01:40:00|68362.7|68342.7|68382.7|68362.7|68384.8|68364.8|68362.5|68342.5|342
1588643100000|2020-05-05 01:45:00|68382.6|68362.6|68379.5|68359.5|68382.7|68362.7|68378.3|68358.3|246
1588643400000|2020-05-05 01:50:00|68377.5|68357.5|68382.7|68362.7|68384.1|68364.1|68375.7|68355.7|334
1588643700000|2020-05-05 01:55:00|68382.6|68362.6|68400|68380|68402.6|68382.6|68378.3|68358.3|406
1588644000000|2020-05-05 02:00:00|68400.1|68380.1|68402.8|68382.8|68404.9|68387.2|68397.3|68379.3|304
1588644300000|2020-05-05 02:05:00|68403.3|68383.3|68402.3|68382.3|68407.3|68387.3|68400.1|68381.1|345
1588644600000|2020-05-05 02:10:00|68402.1|68382.1|68384.4|68364.4|68402.3|68382.3|68382.7|68362.7|326
1588644900000|2020-05-05 02:15:00|68384.1|68364.1|68377.8|68357.8|68384.7|68367.2|68376.5|68356.5|264
1588645200000|2020-05-05 02:20:00|68378.5|68358.5|68372.8|68352.8|68378.5|68359.8|68366.4|68346.4|378
1588645500000|2020-05-05 02:25:00|68372.9|68352.9|68374|68354|68376.7|68357.8|68368.6|68349.1|283
1588645800000|2020-05-05 02:30:00|68373.8|68353.8|68377.2|68357.2|68387.8|68369.2|68371.9|68353.3|321
1588646100000|2020-05-05 02:35:00|68377.4|68357.4|68367.4|68347.4|68378.1|68358.1|68366.5|68346.5|337
1588646400000|2020-05-05 02:40:00|68367.5|68347.5|68364.6|68344.6|68372.3|68352.3|68363.1|68343.1|353
1588646700000|2020-05-05 02:45:00|68361.9|68346.9|68369.1|68349.1|68370.4|68351.4|68361.8|68342.5|290
1588647000000|2020-05-05 02:50:00|68369.4|68349.4|68394.3|68374.3|68397|68377|68366.5|68348.3|391
1588647300000|2020-05-05 02:55:00|68393.7|68373.7|68408.9|68388.9|68409.4|68389.4|68392|68373.4|352
1588647600000|2020-05-05 03:00:00|68409.1|68389.1|68406.2|68386.2|68409.1|68389.9|68399.6|68380.8|367
1588647900000|2020-05-05 03:05:00|68406.3|68386.3|68404.9|68384.9|68406.7|68388.9|68396.9|68377.4|256
1588648200000|2020-05-05 03:10:00|68404.8|68384.8|68405.7|68385.7|68410.9|68390.9|68402.4|68384|275
1588648500000|2020-05-05 03:15:00|68405.5|68385.5|68416.6|68396.6|68418.9|68400.3|68403.1|68383.1|278
1588648800000|2020-05-05 03:20:00|68416.4|68396.4|68412.8|68392.8|68422|68402|68411.9|68391.9|337
1588649100000|2020-05-05 03:25:00|68412.7|68392.7|68411.8|68391.8|68413.1|68395.7|68405.8|68387.8|400
1588649400000|2020-05-05 03:30:00|68411.2|68391.2|68417|68402|68419.1|68402.2|68408.7|68390.4|226
1588649700000|2020-05-05 03:35:00|68416.8|68401.8|68410|68390|68418.5|68401.8|68407.5|68387.6|350
1588650000000|2020-05-05 03:40:00|68409.9|68389.9|68411.8|68391.8|68412.7|68393.6|68404.6|68386.1|351
1588650300000|2020-05-05 03:45:00|68411.6|68391.6|68419.9|68399.9|68420.2|68403.2|68409|68391.3|276
1588650600000|2020-05-05 03:50:00|68419.5|68399.5|68440.9|68420.9|68445.4|68425.4|68416.8|68396.8|394
1588650900000|2020-05-05 03:55:00|68440.8|68420.8|68430.6|68415.6|68441|68421|68430.2|68411.5|327
1588651200000|2020-05-05 04:00:00|68429.4|68414.4|68427.6|68412.6|68440.5|68420.6|68427.3|68409.7|396
1588651500000|2020-05-05 04:05:00|68430.2|68410.2|68428.4|68408.4|68430.5|68412.9|68424.7|68407.4|198
1588651800000|2020-05-05 04:10:00|68428.5|68408.5|68419.7|68404.7|68429.2|68411.4|68418.8|68401.7|280
1588652100000|2020-05-05 04:15:00|68419.8|68404.8|68433.6|68418.6|68438.1|68421.2|68419.1|68401|392
1588652400000|2020-05-05 04:20:00|68433.7|68418.7|68433.5|68413.5|68436.4|68418.7|68428.4|68409.5|327
1588652700000|2020-05-05 04:25:00|68433.4|68413.4|68428.8|68408.8|68438.3|68420.3|68427.9|68407.9|285
1588653000000|2020-05-05 04:30:00|68429.1|68409.1|68437.1|68422.1|68447.9|68427.9|68426.4|68406.4|508
1588653300000|2020-05-05 04:35:00|68439.7|68419.7|68432.2|68412.2|68439.7|68421.8|68428.9|68411.5|340
1588653600000|2020-05-05 04:40:00|68429.7|68414.7|68426.5|68406.5|68432.6|68415.7|68422.8|68403.8|252
1588653900000|2020-05-05 04:45:00|68426.6|68406.6|68429.8|68409.8|68433.2|68415.4|68423.9|68404.7|306
1588654200000|2020-05-05 04:50:00|68430.4|68410.4|68426.6|68406.6|68436.1|68419.3|68425.6|68405.9|299
1588654500000|2020-05-05 04:55:00|68426.8|68406.8|68404.4|68384.4|68426.8|68406.8|68394.5|68376.9|408
1588654800000|2020-05-05 05:00:00|68404.5|68384.5|68390.1|68370.1|68404.5|68385.7|68381.1|68364.1|870
1588655100000|2020-05-05 05:05:00|68388|68373|68411.2|68396.2|68413.3|68396.5|68387.8|68370.2|438
1588655400000|2020-05-05 05:10:00|68410.8|68395.8|68408.7|68388.7|68412.9|68397.9|68401.8|68385.9|322
1588655700000|2020-05-05 05:15:00|68408.8|68388.8|68395.3|68380.3|68410.8|68393.7|68392.2|68374.9|359
1588656000000|2020-05-05 05:20:00|68395.5|68380.5|68398.8|68383.8|68406.9|68389|68393.9|68377.3|312
1588656300000|2020-05-05 05:25:00|68398.4|68383.4|68396.6|68381.6|68404.5|68387.3|68394.8|68378.4|278
1588656600000|2020-05-05 05:30:00|68396.3|68381.3|68416.1|68396.1|68416.9|68399.1|68393.1|68375.5|321
1588656900000|2020-05-05 05:35:00|68415.9|68395.9|68404.6|68389.6|68418.4|68401|68403.9|68387.4|285
1588657200000|2020-05-05 05:40:00|68404.9|68389.9|68396.5|68381.5|68406.9|68389.9|68391.2|68374.2|389
1588657500000|2020-05-05 05:45:00|68396.7|68381.7|68399.4|68384.4|68408.1|68390.8|68395.2|68377.7|346
1588657800000|2020-05-05 05:50:00|68399.3|68384.3|68412.8|68397.8|68417.3|68400.3|68397.7|68382.7|307
1588658100000|2020-05-05 05:55:00|68412.3|68397.3|68405.1|68385.1|68412.3|68397.3|68398.7|68381.5|551
1588658400000|2020-05-05 06:00:00|68401.6|68386.6|68419.5|68404.5|68421|68405.7|68400.8|68382.8|729
1588658700000|2020-05-05 06:05:00|68420.6|68405.6|68421.9|68406.9|68433.4|68418.4|68412.3|68397.3|577
1588659000000|2020-05-05 06:10:00|68421.8|68406.8|68399.2|68384.2|68421.9|68406.9|68399.1|68384.1|586
1588659300000|2020-05-05 06:15:00|68399.1|68384.1|68375.3|68360.3|68409.1|68394.1|68374.4|68357.4|627
1588659600000|2020-05-05 06:20:00|68375.2|68360.2|68362.1|68347.1|68382.2|68367.2|68356.8|68341.8|635
1588659900000|2020-05-05 06:25:00|68362.2|68347.2|68380.6|68365.6|68384|68369|68361.8|68346.8|612
1588660200000|2020-05-05 06:30:00|68379.6|68364.6|68415.4|68400.4|68433.7|68418.7|68374.1|68359.1|720
1588660500000|2020-05-05 06:35:00|68415.6|68400.6|68412.1|68397.1|68423.3|68408.3|68407.7|68392.7|614
1588660800000|2020-05-05 06:40:00|68411.8|68396.8|68405.2|68390.2|68414.8|68399.8|68398.7|68381.1|643
1588661100000|2020-05-05 06:45:00|68405.1|68390.1|68412.1|68397.1|68418.9|68403.9|68398.4|68383.4|649
1588661400000|2020-05-05 06:50:00|68412|68397|68431.3|68416.3|68434.1|68419.1|68396|68381|669
1588661700000|2020-05-05 06:55:00|68431.8|68416.8|68439.2|68424.2|68453.7|68438.7|68429.5|68414.5|738
1588662000000|2020-05-05 07:00:00|68439.1|68424.1|68518.2|68503.2|68534.6|68518.9|68431|68416|966
1588662300000|2020-05-05 07:05:00|68518.3|68503.3|68529.9|68514.9|68551.9|68536.9|68518.3|68503.3|809
1588662600000|2020-05-05 07:10:00|68528|68513|68506|68491|68538.5|68523.5|68504.9|68489.9|826
1588662900000|2020-05-05 07:15:00|68506.1|68491.1|68542.8|68527.8|68552.6|68537.6|68498.5|68483.5|797
1588663200000|2020-05-05 07:20:00|68542.5|68527.5|68542.8|68527.8|68553.3|68538.3|68527.1|68512.1|721
1588663500000|2020-05-05 07:25:00|68542.9|68527.9|68532.5|68517.5|68544.1|68529.1|68523.2|68508.2|661
1588663800000|2020-05-05 07:30:00|68532.8|68517.8|68534.8|68519.8|68536.5|68521.5|68519.4|68504.4|621
1588664100000|2020-05-05 07:35:00|68534.9|68519.9|68538.7|68523.7|68548.4|68533.4|68531.2|68516.2|776
1588664400000|2020-05-05 07:40:00|68538.1|68523.1|68528.9|68513.9|68545.7|68530.7|68521.1|68506.1|675
1588664700000|2020-05-05 07:45:00|68529.2|68514.2|68518.5|68503.5|68541.6|68526.6|68509.1|68494.1|693
1588665000000|2020-05-05 07:50:00|68517.8|68502.8|68479.4|68464.4|68517.8|68502.8|68470.9|68455.9|834
1588665300000|2020-05-05 07:55:00|68479.1|68464.1|68469.5|68454.5|68501.4|68486.4|68456.8|68441|710
1588665600000|2020-05-05 08:00:00|68470.3|68455.3|68490.8|68475.8|68500.2|68485.2|68468.6|68453.6|747
1588665900000|2020-05-05 08:05:00|68490.9|68475.9|68423|68408|68490.9|68475.9|68417.6|68402.6|820
1588666200000|2020-05-05 08:10:00|68422.8|68407.8|68364.2|68349.2|68423.9|68408.9|68296.9|68281.9|971
1588666500000|2020-05-05 08:15:00|68368.2|68348.2|68446.7|68431.7|68471|68455.2|68363.1|68348.1|1072
1588666800000|2020-05-05 08:20:00|68446.9|68431.9|68393.5|68378.5|68457.8|68442.8|68364.2|68349.2|980
1588667100000|2020-05-05 08:25:00|68393.8|68378.8|68417.9|68402.9|68420.1|68405.1|68379.9|68364.9|938
1588667400000|2020-05-05 08:30:00|68417.2|68402.2|68513.4|68498.4|68553.4|68535.1|68400.9|68385.9|1023
1588667700000|2020-05-05 08:35:00|68512.9|68497.9|68617.2|68602.2|68633.1|68618.1|68510.9|68495.9|1052
1588668000000|2020-05-05 08:40:00|68617.3|68602.3|68686|68671|68711.8|68696.8|68614.9|68599.9|1043
1588668300000|2020-05-05 08:45:00|68685.9|68670.9|68724.1|68709.1|68742.7|68727.7|68680.6|68665.6|998
1588668600000|2020-05-05 08:50:00|68723.9|68708.9|68732.6|68717.6|68762|68747|68711.2|68696.2|1001
1588668900000|2020-05-05 08:55:00|68732.7|68717.7|68802.6|68787.6|68829.5|68813.5|68732.7|68717.7|1022
1588669200000|2020-05-05 09:00:00|68802.5|68787.5|68882.1|68867.1|68884.8|68867.1|68764.9|68749.9|1054
1588669500000|2020-05-05 09:05:00|68880.2|68865.2|68899.7|68884.7|68925.5|68908.9|68843.4|68825.8|1086
1588669800000|2020-05-05 09:10:00|68899.6|68884.6|68909.8|68894.8|68928.4|68913.4|68886.4|68871.4|930
1588670100000|2020-05-05 09:15:00|68909.4|68894.4|68862.7|68847.7|68917.5|68902.5|68859.4|68844.4|976
1588670400000|2020-05-05 09:20:00|68862.9|68847.9|68824|68809|68871.3|68856.3|68823.6|68808.6|923
1588670700000|2020-05-05 09:25:00|68824.5|68809.5|68898.4|68883.4|68902.5|68887.5|68824.5|68809.5|919
1588671000000|2020-05-05 09:30:00|68899|68884|68892.1|68877.1|68915.3|68900.3|68881.4|68866.4|925
1588671300000|2020-05-05 09:35:00|68892|68877|68857.3|68842.3|68892.8|68877.8|68850.8|68835.8|803
1588671600000|2020-05-05 09:40:00|68857.4|68842.4|68849.1|68834.1|68871.6|68856.6|68843.1|68828.1|765
1588671900000|2020-05-05 09:45:00|68849.2|68834.2|68820|68805|68862.4|68847.4|68819.8|68804.8|823
1588672200000|2020-05-05 09:50:00|68819.6|68804.6|68795.4|68780.4|68823.9|68808.9|68786.3|68771.3|880
1588672500000|2020-05-05 09:55:00|68795.5|68780.5|68773.6|68758.6|68803|68788|68760.5|68745.5|823
1588672800000|2020-05-05 10:00:00|68773.9|68758.9|68801.5|68786.5|68801.6|68786.6|68773.9|68758.9|754
1588673100000|2020-05-05 10:05:00|68801.9|68786.9|68768.6|68753.6|68802|68787|68768.5|68753.5|725
1588673400000|2020-05-05 10:10:00|68768.1|68753.1|68766.2|68751.2|68772.6|68757.6|68732.2|68717.2|826
1588673700000|2020-05-05 10:15:00|68766.9|68751.9|68785.8|68770.8|68791.5|68776.5|68740|68725|873
1588674000000|2020-05-05 10:20:00|68785.2|68770.2|68789.1|68774.1|68799.9|68784.9|68774.6|68759.6|736
1588674300000|2020-05-05 10:25:00|68788.8|68773.8|68774.1|68759.1|68801.8|68786.8|68771|68756|573
1588674600000|2020-05-05 10:30:00|68774|68759|68752.6|68737.6|68787|68772|68750.5|68735.5|740
1588674900000|2020-05-05 10:35:00|68752.2|68737.2|68768|68753|68768.3|68753.3|68746.6|68731.6|681
1588675200000|2020-05-05 10:40:00|68768.1|68753.1|68774.2|68759.2|68777.2|68762.2|68744.6|68729.6|681
1588675500000|2020-05-05 10:45:00|68774.3|68759.3|68833.9|68818.9|68833.9|68818.9|68772.4|68757.4|844
1588675800000|2020-05-05 10:50:00|68833.5|68818.5|68838.4|68823.4|68867|68852|68829|68814|891
1588676100000|2020-05-05 10:55:00|68838.3|68823.3|68852.3|68837.3|68883.5|68868.5|68838|68823|897
1588676400000|2020-05-05 11:00:00|68851.9|68836.9|68859.3|68844.3|68877.8|68862.8|68851.3|68836.3|815
1588676700000|2020-05-05 11:05:00|68858.6|68843.6|68835.4|68820.4|68865.9|68850.9|68826.9|68811.9|820
1588677000000|2020-05-05 11:10:00|68836.4|68821.4|68818.9|68803.9|68841.1|68826.1|68810.8|68795.8|784
1588677300000|2020-05-05 11:15:00|68819.8|68804.8|68889.2|68874.2|68892.6|68877.6|68819.8|68804.8|892
1588677600000|2020-05-05 11:20:00|68889|68874|68848.6|68833.6|68899.3|68884.3|68836.4|68821.4|833
1588677900000|2020-05-05 11:25:00|68849.1|68834.1|68874.5|68859.5|68879.1|68864.1|68831.2|68816.2|820
1588678200000|2020-05-05 11:30:00|68874.9|68859.9|68884.4|68869.4|68884.7|68869.7|68866|68851|782
1588678500000|2020-05-05 11:35:00|68883.5|68868.5|68847.3|68832.3|68885.4|68870.4|68845|68830|758
1588678800000|2020-05-05 11:40:00|68847.2|68832.2|68858.9|68843.9|68864.9|68849.9|68838|68823|755
1588679100000|2020-05-05 11:45:00|68858.8|68843.8|68867|68852|68894.3|68879.3|68842.7|68827.7|845
1588679400000|2020-05-05 11:50:00|68867.2|68852.2|68872.9|68857.9|68874|68859|68845.1|68830.1|684
1588679700000|2020-05-05 11:55:00|68873.4|68858.4|68888.7|68873.7|68896.8|68881.8|68869.4|68854.4|849
1588680000000|2020-05-05 12:00:00|68887.9|68872.9|68873|68858|68896.2|68881.2|68866.9|68851.9|783
1588680300000|2020-05-05 12:05:00|68872.2|68857.2|68846.6|68831.6|68884.1|68869.1|68843.4|68828.4|822
1588680600000|2020-05-05 12:10:00|68846.5|68831.5|68817.8|68802.8|68847.3|68832.3|68802.7|68787.7|768
1588680900000|2020-05-05 12:15:00|68816.8|68801.8|68752.4|68737.4|68836.6|68821.6|68750.1|68735.1|854
1588681200000|2020-05-05 12:20:00|68752.2|68737.2|68781.1|68766.1|68786.3|68771.3|68735|68716.7|907
1588681500000|2020-05-05 12:25:00|68780.7|68765.7|68770.1|68750.1|68795.6|68780.6|68764.4|68749.2|890
1588681800000|2020-05-05 12:30:00|68769.9|68749.9|68777.4|68762.4|68783.5|68768.5|68763.8|68748.8|832
1588682100000|2020-05-05 12:35:00|68777.5|68762.5|68769.4|68754.4|68817.1|68802.1|68769.1|68754.1|871
1588682400000|2020-05-05 12:40:00|68769.6|68754.6|68771.8|68756.8|68783.5|68768.5|68741.2|68726.2|816
1588682700000|2020-05-05 12:45:00|68771.4|68756.4|68779|68764|68812|68797|68768.7|68753.7|875
1588683000000|2020-05-05 12:50:00|68779.4|68764.4|68804.9|68789.9|68808|68793|68774.2|68759.2|854
1588683300000|2020-05-05 12:55:00|68805.2|68790.2|68823.1|68808.1|68825.9|68810.9|68802.6|68787.6|852
1588683600000|2020-05-05 13:00:00|68822.4|68807.4|68782.5|68767.5|68827.5|68812.5|68780.8|68765.8|834
1588683900000|2020-05-05 13:05:00|68782.3|68767.3|68692.6|68677.6|68782.8|68767.8|68678|68660.1|973
1588684200000|2020-05-05 13:10:00|68692.4|68677.4|68691|68676|68731.3|68716.3|68689.7|68674.7|854
1588684500000|2020-05-05 13:15:00|68690.9|68675.9|68657.1|68642.1|68697.9|68682.9|68647.4|68632.4|866
1588684800000|2020-05-05 13:20:00|68657|68642|68696.5|68681.5|68705.1|68690.1|68652.8|68637.8|843
1588685100000|2020-05-05 13:25:00|68696.6|68681.6|68671.4|68656.4|68704.9|68689.9|68670.3|68655.3|830
1588685400000|2020-05-05 13:30:00|68670.1|68655.1|68636.2|68621.2|68679.5|68664.5|68627.7|68612.7|909
1588685700000|2020-05-05 13:35:00|68634.3|68619.3|68633.1|68618.1|68654.6|68639.6|68614.3|68597.2|898
1588686000000|2020-05-05 13:40:00|68632.9|68617.9|68597.9|68577.9|68653.6|68637.7|68584.2|68569.2|941
1588686300000|2020-05-05 13:45:00|68599.7|68579.7|68580|68560|68601.9|68581.9|68535.5|68520.5|936
1588686600000|2020-05-05 13:50:00|68580.7|68560.7|68575.6|68555.6|68588.6|68570.9|68546.9|68526.9|866
1588686900000|2020-05-05 13:55:00|68575.5|68555.5|68595.4|68575.4|68616.2|68596.5|68557.3|68540|881
1588687200000|2020-05-05 14:00:00|68595.8|68575.8|68628.8|68613.8|68631.9|68614.4|68560.3|68543.4|958
1588687500000|2020-05-05 14:05:00|68629.1|68614.1|68637.1|68617.1|68661.3|68641.3|68618.4|68600.4|881
1588687800000|2020-05-05 14:10:00|68636.4|68616.4|68679.8|68659.8|68683.9|68666|68631.2|68613.7|902
1588688100000|2020-05-05 14:15:00|68679.3|68659.3|68676.9|68661.9|68682.4|68664.5|68664|68645.8|840
1588688400000|2020-05-05 14:20:00|68677|68662|68710.4|68695.4|68721.8|68704.3|68676.8|68659.4|778
1588688700000|2020-05-05 14:25:00|68710.5|68695.5|68729.9|68714.9|68729.9|68714.9|68695.2|68679.2|838
1588689000000|2020-05-05 14:30:00|68729.7|68714.7|68730.5|68710.5|68737.3|68720.3|68707.7|68690.9|726
1588689300000|2020-05-05 14:35:00|68730.4|68710.4|68727.7|68707.7|68738.1|68722.6|68714.9|68697.9|749
1588689600000|2020-05-05 14:40:00|68728.1|68708.1|68733.1|68713.1|68749.5|68731.2|68728.1|68708.1|810
1588689900000|2020-05-05 14:45:00|68733.2|68713.2|68767.9|68747.9|68769.3|68749.3|68710.4|68690.4|865
1588690200000|2020-05-05 14:50:00|68768.9|68748.9|68814.5|68794.5|68816|68798.3|68757.5|68737.5|934
1588690500000|2020-05-05 14:55:00|68815.2|68795.2|68851|68831|68860|68842.9|68799.9|68782.2|982
1588690800000|2020-05-05 15:00:00|68850.7|68830.7|68794.9|68774.9|68853.7|68836.4|68792|68774.1|924
1588691100000|2020-05-05 15:05:00|68795.1|68775.1|68815.4|68795.4|68845.8|68830|68792.7|68775.1|804
1588691400000|2020-05-05 15:10:00|68813.3|68798.3|68831.3|68811.3|68843.3|68823.3|68804.6|68785.8|760
1588691700000|2020-05-05 15:15:00|68830.5|68810.5|68857.3|68837.3|68865.9|68845.9|68829.7|68809.7|797
1588692000000|2020-05-05 15:20:00|68856.5|68836.5|68849.9|68829.9|68862.2|68842.2|68848.4|68828.4|655
1588692300000|2020-05-05 15:25:00|68851|68831|68849.7|68829.7|68873.3|68853.3|68828.2|68808.2|735
1588692600000|2020-05-05 15:30:00|68849.9|68829.9|68831.2|68811.2|68849.9|68829.9|68828.7|68808.7|762
1588692900000|2020-05-05 15:35:00|68830.9|68810.9|68834|68814|68854.9|68834.9|68830.4|68810.4|692
1588693200000|2020-05-05 15:40:00|68833.9|68813.9|68845.8|68825.8|68858.5|68838.5|68833.9|68813.9|733
1588693500000|2020-05-05 15:45:00|68846|68826|68821.5|68801.5|68868.8|68848.8|68821.5|68801.5|789
1588693800000|2020-05-05 15:50:00|68821.4|68801.4|68809|68789|68829.8|68809.8|68803.2|68783.2|680
1588694100000|2020-05-05 15:55:00|68808.7|68788.7|68831.4|68811.4|68831.5|68811.5|68802.7|68782.7|733
1588694400000|2020-05-05 16:00:00|68831.3|68811.3|68853.5|68833.5|68855.1|68835.1|68826.5|68808.2|809
1588694700000|2020-05-05 16:05:00|68853.8|68833.8|68822.9|68802.9|68858.8|68838.8|68815|68795|632
1588695000000|2020-05-05 16:10:00|68823.1|68803.1|68838.5|68818.5|68844.7|68825.5|68822.9|68802.9|640
1588695300000|2020-05-05 16:15:00|68838.8|68818.8|68852.1|68832.1|68854.2|68835.8|68830.5|68813|582
1588695600000|2020-05-05 16:20:00|68852.3|68832.3|68865.6|68845.6|68869.7|68849.7|68849.1|68829.1|638
1588695900000|2020-05-05 16:25:00|68866.4|68846.4|68871|68851|68876.1|68857.1|68854|68834|599
1588696200000|2020-05-05 16:30:00|68870.8|68850.8|68889.8|68869.8|68896.6|68878.7|68862.3|68844.3|695
1588696500000|2020-05-05 16:35:00|68889.7|68869.7|68870|68850|68892.9|68873|68870|68850|593
1588696800000|2020-05-05 16:40:00|68869.8|68849.8|68878.2|68858.2|68884.3|68866.3|68865.7|68845.7|672
1588697100000|2020-05-05 16:45:00|68876|68856|68852.1|68832.1|68878.4|68861.7|68851.8|68831.8|687
1588697400000|2020-05-05 16:50:00|68850.5|68830.5|68842.4|68822.4|68853.8|68835.4|68833.1|68813.1|610
1588697700000|2020-05-05 16:55:00|68841.6|68821.6|68855.8|68835.8|68873.3|68855.6|68840.7|68821.6|751
1588698000000|2020-05-05 17:00:00|68854.3|68834.3|68845.4|68825.4|68859.1|68841.4|68839.9|68822.9|641
1588698300000|2020-05-05 17:05:00|68845.7|68825.7|68847.9|68832.9|68849.5|68834.2|68834.9|68817.4|567
1588698600000|2020-05-05 17:10:00|68847|68832|68855.1|68840.1|68859.6|68842.6|68842.8|68825|599
1588698900000|2020-05-05 17:15:00|68854.7|68839.7|68856.5|68841.5|68861.9|68845.5|68849.3|68830.8|533
1588699200000|2020-05-05 17:20:00|68856.2|68841.2|68864.7|68844.7|68864.7|68848.2|68855.6|68838|451
1588699500000|2020-05-05 17:25:00|68860.6|68845.6|68850.6|68830.6|68863|68846.1|68843.7|68825.6|497
1588699800000|2020-05-05 17:30:00|68847.6|68832.6|68863.8|68848.8|68870|68852.4|68846.6|68828.9|528
1588700100000|2020-05-05 17:35:00|68863.9|68848.9|68868.9|68848.9|68878.2|68863.2|68860.8|68843.4|543
1588700400000|2020-05-05 17:40:00|68869|68849|68839.1|68819.1|68869.2|68851.8|68838.5|68818.5|561
1588700700000|2020-05-05 17:45:00|68839.3|68819.3|68840|68820|68851|68832.1|68835.3|68817.9|513
1588701000000|2020-05-05 17:50:00|68839.8|68819.8|68830.6|68810.6|68849.2|68829.2|68824.8|68804.8|593
1588701300000|2020-05-05 17:55:00|68830.8|68810.8|68824.2|68804.2|68844.4|68826.7|68821.4|68803.8|607
1588701600000|2020-05-05 18:00:00|68824.3|68804.3|68792.7|68777.7|68833.7|68813.7|68792.3|68774.8|662
1588701900000|2020-05-05 18:05:00|68793|68778|68754.7|68734.7|68803|68785.5|68752.5|68732.5|573
1588702200000|2020-05-05 18:10:00|68755.7|68735.7|68761.5|68741.5|68770.1|68752.2|68745.3|68725.3|612
1588702500000|2020-05-05 18:15:00|68761.6|68741.6|68748.4|68728.4|68770.4|68752.6|68745.3|68725.8|596
1588702800000|2020-05-05 18:20:00|68748.6|68728.6|68741.3|68721.3|68753.6|68735.9|68738.4|68720.2|649
1588703100000|2020-05-05 18:25:00|68741.1|68721.1|68753.2|68733.2|68755.6|68735.6|68740.7|68720.7|594
1588703400000|2020-05-05 18:30:00|68753.6|68733.6|68766.9|68746.9|68768.4|68748.4|68744.1|68724.1|569
1588703700000|2020-05-05 18:35:00|68767|68747|68756.7|68736.7|68770.3|68752.7|68749.3|68730.3|635
1588704000000|2020-05-05 18:40:00|68757.1|68737.1|68764.1|68744.1|68769.3|68751.5|68745.7|68725.7|567
1588704300000|2020-05-05 18:45:00|68764|68744|68786.3|68766.3|68787|68767|68755.6|68738.2|573
1588704600000|2020-05-05 18:50:00|68786.4|68766.4|68779.7|68759.7|68786.4|68766.4|68768.2|68750.4|565
1588704900000|2020-05-05 18:55:00|68779.6|68759.6|68778.2|68758.2|68784.3|68766|68775.2|68757.3|613
1588705200000|2020-05-05 19:00:00|68778.3|68758.3|68794.4|68774.4|68797.7|68780.8|68776.4|68756.4|630
1588705500000|2020-05-05 19:05:00|68794.3|68774.3|68794.6|68774.6|68796.4|68776.7|68778.8|68760.3|475
1588705800000|2020-05-05 19:10:00|68794.5|68774.5|68813.1|68793.1|68814.8|68797.4|68789.5|68771.1|499
1588706100000|2020-05-05 19:15:00|68813|68793|68825|68805|68838.8|68821.5|68809|68789.7|651
1588706400000|2020-05-05 19:20:00|68825.2|68805.2|68825.5|68805.5|68839.9|68822.1|68821.3|68803.7|597
1588706700000|2020-05-05 19:25:00|68825.1|68805.1|68830.6|68810.6|68833.9|68813.9|68811.8|68792.1|540
1588707000000|2020-05-05 19:30:00|68830.3|68810.3|68819.5|68799.5|68830.3|68810.7|68818.9|68798.9|591
1588707300000|2020-05-05 19:35:00|68820|68800|68820.3|68800.3|68831.1|68811.1|68816.4|68796.4|573
1588707600000|2020-05-05 19:40:00|68820.1|68800.1|68820.1|68800.1|68828.4|68809.5|68817.3|68798.1|569
1588707900000|2020-05-05 19:45:00|68819.9|68799.9|68823.5|68803.5|68831.3|68812.6|68818.2|68798.2|465
1588708200000|2020-05-05 19:50:00|68822.8|68802.8|68822.5|68802.5|68828|68808|68811|68791|630
1588708500000|2020-05-05 19:55:00|68822.8|68802.8|68812.9|68792.9|68825.2|68805.2|68796.3|68776.3|782
1588708800000|2020-05-05 20:00:00|68813.3|68793.3|68818.1|68798.1|68821.5|68801.5|68801.3|68781.4|647
1588709100000|2020-05-05 20:05:00|68818|68798|68817.6|68797.6|68819.4|68799.4|68803.6|68783.6|388
1588709400000|2020-05-05 20:10:00|68815|68795|68832.2|68812.2|68835.4|68815.4|68808.1|68788.1|408
1588709700000|2020-05-05 20:15:00|68832.3|68812.3|68841.4|68821.4|68841.8|68821.8|68824.9|68804.9|390
1588710000000|2020-05-05 20:20:00|68841.3|68821.3|68840.6|68820.6|68841.6|68821.6|68835|68815|311
1588710300000|2020-05-05 20:25:00|68840.5|68820.5|68837.8|68817.8|68841.4|68821.4|68832.8|68812.8|377
1588710600000|2020-05-05 20:30:00|68838.2|68818.2|68856.6|68836.6|68858.1|68838.1|68833.3|68815.8|312
1588710900000|2020-05-05 20:35:00|68856.8|68836.8|68863.1|68848.1|68871.9|68851.9|68854|68834|396
1588711200000|2020-05-05 20:40:00|68862.9|68847.9|68872.3|68852.3|68875.1|68855.1|68862.5|68844.2|366
1588711500000|2020-05-05 20:45:00|68872.5|68852.5|68878.9|68858.9|68887.2|68867.2|68869.9|68851.9|495
1588711800000|2020-05-05 20:50:00|68876.5|68856.5|68887|68867|68889.4|68869.4|68875.8|68855.8|445
1588712100000|2020-05-05 20:55:00|68886.8|68866.8|68874.2|68805.2|68887.6|68867.6|68865.7|68802.4|447
1588712400000|2020-05-05 21:00:00|68885.2|68820.5|68848.3|68783.6|68885.2|68822|68842.8|68783.6|97
1588712700000|2020-05-05 21:05:00|68850.9|68777|68881.1|68803.2|68890.2|68808.3|68825.8|68770|265
1588713000000|2020-05-05 21:10:00|68884.6|68786.7|68871.7|68785.2|68885.5|68803.5|68866|68774.2|317
1588713300000|2020-05-05 21:15:00|68872.1|68785.5|68862|68786.3|68880.7|68797.9|68856|68777.2|340
1588713600000|2020-05-05 21:20:00|68862.1|68787|68842.3|68789.5|68866.8|68792|68838.2|68776.2|357
1588713900000|2020-05-05 21:25:00|68842.2|68789.8|68837.4|68780.7|68849.6|68801.1|68833.3|68780.7|186
1588714200000|2020-05-05 21:30:00|68835.2|68781.5|68819.1|68787.5|68836.6|68794.7|68816.2|68781.1|305
1588714500000|2020-05-05 21:35:00|68817|68792.7|68836.2|68790.4|68839.5|68794.7|68809.9|68777.6|241
1588714800000|2020-05-05 21:40:00|68836|68790.7|68817.4|68791.4|68836|68794.9|68816.3|68780.7|274
1588715100000|2020-05-05 21:45:00|68817.5|68791.8|68827.8|68788.2|68828.9|68800|68816.1|68785.5|315
1588715400000|2020-05-05 21:50:00|68825.6|68789.2|68838.8|68801.7|68844.6|68812.7|68823.8|68787|365
1588715700000|2020-05-05 21:55:00|68839.5|68806.1|68841.5|68807.1|68846.9|68810|68836.6|68789.3|298
1588716000000|2020-05-05 22:00:00|68840.6|68807.4|68853.8|68827.7|68883.9|68854|68840.6|68806.7|572
1588716300000|2020-05-05 22:05:00|68853.3|68828.3|68854.5|68828.2|68857.1|68832.3|68836.7|68811.4|619
1588716600000|2020-05-05 22:10:00|68854|68828.6|68846.6|68822.2|68856|68829.3|68841.8|68817.9|349
1588716900000|2020-05-05 22:15:00|68845.8|68822.6|68848.6|68828.6|68864|68838.2|68845.2|68821.9|506
1588717200000|2020-05-05 22:20:00|68849.4|68829.4|68845.6|68825.6|68850|68829.9|68842|68822|266
1588717500000|2020-05-05 22:25:00|68845.4|68825.4|68841.9|68821.6|68847.1|68827.1|68837.2|68818.9|421
1588717800000|2020-05-05 22:30:00|68842.1|68822.1|68848.7|68828|68856.8|68834.7|68824.7|68804.7|391
1588718100000|2020-05-05 22:35:00|68848.5|68828.5|68837.8|68817.8|68862.8|68837.5|68836.5|68816.5|493
1588718400000|2020-05-05 22:40:00|68837.9|68817.9|68832.7|68809.6|68851|68823.6|68830.4|68808.4|468
1588718700000|2020-05-05 22:45:00|68831.6|68810|68839.4|68819.4|68841.2|68820.1|68825.9|68804.7|481
1588719000000|2020-05-05 22:50:00|68839.5|68819.5|68847.3|68827.3|68850.8|68829.9|68836.8|68816.8|325
1588719300000|2020-05-05 22:55:00|68847|68827|68844.2|68824.2|68847.9|68827.9|68833.8|68813.8|321
1588719600000|2020-05-05 23:00:00|68841.4|68821.4|68858.9|68838.9|68859|68839|68839.1|68819.1|337
1588719900000|2020-05-05 23:05:00|68858.8|68838.8|68860.6|68840.6|68866.3|68846.3|68856.8|68837.7|324
1588720200000|2020-05-05 23:10:00|68860.7|68840.7|68860.4|68840.4|68863.4|68843.4|68854.3|68834.3|248
1588720500000|2020-05-05 23:15:00|68860.5|68840.5|68855.7|68835.7|68861.1|68842.9|68853.9|68835.5|220
1588720800000|2020-05-05 23:20:00|68856.6|68836.6|68862.7|68842.7|68868.3|68849|68855.7|68835.7|193
1588721100000|2020-05-05 23:25:00|68862.5|68842.5|68873.4|68853.4|68875.3|68855.3|68862.3|68842.3|266
1588721400000|2020-05-05 23:30:00|68873.5|68853.5|68862.9|68842.9|68877|68857|68860.8|68840.8|254
1588721700000|2020-05-05 23:35:00|68862.8|68842.8|68859.4|68839.4|68865.9|68846.4|68857.3|68837.3|249
1588722000000|2020-05-05 23:40:00|68859.2|68839.2|68855.8|68835.8|68861.7|68841.7|68848.5|68830.9|240
1588722300000|2020-05-05 23:45:00|68855.6|68835.6|68857.6|68837.6|68861.7|68841.7|68854.4|68834.4|229
1588722600000|2020-05-05 23:50:00|68857.2|68837.2|68857.1|68837.1|68862.5|68842.5|68853.9|68833.9|258
1588722900000|2020-05-05 23:55:00|68856.8|68836.8|68855.5|68835.5|68865|68846.5|68852.6|68832.6|313
1588723200000|2020-05-06 00:00:00|68855.6|68835.6|68829.4|68809.4|68855.6|68835.6|68828.1|68808.1|361
1588723500000|2020-05-06 00:05:00|68829.3|68809.3|68840.5|68825.5|68844.9|68827.5|68821.2|68801.2|386
1588723800000|2020-05-06 00:10:00|68840.6|68825.6|68857.9|68837.9|68861|68841.7|68836|68818.5|451
1588724100000|2020-05-06 00:15:00|68857.7|68837.7|68861.1|68841.1|68880.7|68860.7|68849.8|68830.2|540
1588724400000|2020-05-06 00:20:00|68860.7|68840.7|68854.5|68834.5|68870.4|68850.4|68848.9|68831.7|461
1588724700000|2020-05-06 00:25:00|68854.1|68834.1|68845.9|68825.9|68854.1|68834.1|68836.7|68816.7|428
1588725000000|2020-05-06 00:30:00|68845.4|68825.4|68861.3|68841.3|68867.1|68847.1|68844.7|68824.7|426
1588725300000|2020-05-06 00:35:00|68861.1|68841.1|68839.9|68819.9|68861.1|68841.1|68830.5|68810.5|467
1588725600000|2020-05-06 00:40:00|68839.7|68819.7|68841.6|68821.6|68854.5|68836.9|68839.7|68819.7|392
1588725900000|2020-05-06 00:45:00|68842|68822|68834.4|68814.4|68842|68822|68831.5|68811.9|324
1588726200000|2020-05-06 00:50:00|68834.5|68814.5|68865.2|68845.2|68867|68849.1|68834.5|68814.5|449
1588726500000|2020-05-06 00:55:00|68865.3|68845.3|68865.1|68845.1|68870.6|68851.6|68854.9|68836.5|399
1588726800000|2020-05-06 01:00:00|68864.6|68844.6|68871.7|68851.7|68874|68856.5|68850.9|68830.9|414
1588727100000|2020-05-06 01:05:00|68872|68852|68873.3|68853.3|68875.3|68857.8|68858.9|68839.5|373
1588727400000|2020-05-06 01:10:00|68873.4|68853.4|68890.9|68870.9|68895.2|68877.1|68869|68851.6|479
1588727700000|2020-05-06 01:15:00|68890.2|68870.2|68886.1|68866.1|68891.8|68871.8|68867|68849|483
1588728000000|2020-05-06 01:20:00|68887.6|68867.6|68874.4|68854.4|68887.6|68868.3|68871.1|68851.1|430
1588728300000|2020-05-06 01:25:00|68873.5|68853.5|68873.1|68853.1|68883.8|68864.1|68870.1|68852.8|367
1588728600000|2020-05-06 01:30:00|68872.9|68852.9|68860.8|68840.8|68873.5|68853.9|68846.9|68826.9|511
1588728900000|2020-05-06 01:35:00|68860.6|68840.6|68866.7|68846.7|68874.8|68855.6|68856.8|68836.8|363
1588729200000|2020-05-06 01:40:00|68869.2|68849.2|68851.7|68831.7|68869.2|68849.2|68841.4|68821.4|392
1588729500000|2020-05-06 01:45:00|68851.6|68831.6|68854.3|68834.3|68856.1|68837.4|68843.4|68824.8|288
1588729800000|2020-05-06 01:50:00|68854.6|68834.6|68853.5|68838.5|68857.7|68838.9|68839.5|68821.5|392
1588730100000|2020-05-06 01:55:00|68853.4|68838.4|68858.1|68838.1|68863.2|68843.8|68841.5|68824.1|300
1588730400000|2020-05-06 02:00:00|68857.8|68837.8|68876.7|68856.7|68877.3|68859.5|68850.4|68832.1|421
1588730700000|2020-05-06 02:05:00|68873.8|68858.8|68850.1|68830.1|68877.2|68859.5|68848.4|68830.1|389
1588731000000|2020-05-06 02:10:00|68850.9|68830.9|68851.4|68831.4|68861.7|68842.2|68844.9|68827.3|344
1588731300000|2020-05-06 02:15:00|68851.2|68831.2|68846|68826|68855.7|68838.4|68841.2|68823.8|284
1588731600000|2020-05-06 02:20:00|68843|68828|68842.3|68822.3|68851.7|68831.7|68832.3|68812.6|311
1588731900000|2020-05-06 02:25:00|68842.5|68822.5|68843.9|68823.9|68846.7|68827.7|68830.5|68813.1|300
1588732200000|2020-05-06 02:30:00|68840.7|68825.7|68853.5|68833.5|68854|68834|68840.7|68820.9|321
1588732500000|2020-05-06 02:35:00|68853.4|68833.4|68851.7|68831.7|68858|68838|68850.2|68830.2|245
1588732800000|2020-05-06 02:40:00|68852.3|68832.3|68847.5|68827.5|68855.5|68835.5|68846.1|68826.1|175
1588733100000|2020-05-06 02:45:00|68847.3|68827.3|68860.1|68840.1|68865.5|68845.5|68845.5|68825.5|261
1588733400000|2020-05-06 02:50:00|68859.4|68839.4|68849.1|68829.1|68860.2|68840.2|68847.8|68827.8|247
1588733700000|2020-05-06 02:55:00|68847.4|68827.4|68846.2|68826.2|68849.8|68830.5|68838.9|68819.6|218
1588734000000|2020-05-06 03:00:00|68846.1|68826.1|68853.5|68833.5|68857.2|68837.2|68840.3|68821.3|355
1588734300000|2020-05-06 03:05:00|68850.6|68835.6|68847.6|68827.6|68855.6|68837.5|68840.6|68823.3|403
1588734600000|2020-05-06 03:10:00|68848.7|68828.7|68847.7|68827.7|68853.6|68835.6|68842|68823.7|343
1588734900000|2020-05-06 03:15:00|68847.8|68827.8|68853.7|68833.7|68853.7|68833.7|68840|68822.3|324
1588735200000|2020-05-06 03:20:00|68853.9|68833.9|68854.6|68839.6|68858.1|68839.7|68849.9|68832.1|287
1588735500000|2020-05-06 03:25:00|68854.5|68839.5|68853|68833|68859|68840.1|68850.9|68830.9|245
1588735800000|2020-05-06 03:30:00|68852.8|68832.8|68866.3|68846.3|68871.8|68854.2|68849.8|68830.1|327
1588736100000|2020-05-06 03:35:00|68866.4|68846.4|68885|68865|68885.5|68865.5|68866.3|68846.3|383
1588736400000|2020-05-06 03:40:00|68884|68864|68885.5|68865.5|68886.1|68867.4|68873.8|68856.6|282
1588736700000|2020-05-06 03:45:00|68885.4|68865.4|68893|68873|68894.5|68877.1|68882.1|68862.1|266
1588737000000|2020-05-06 03:50:00|68893.3|68873.3|68884.3|68864.3|68895.5|68877.3|68877.3|68857.3|300
1588737300000|2020-05-06 03:55:00|68884.4|68864.4|68879.5|68859.5|68891.4|68872.1|68875.7|68857.7|262
1588737600000|2020-05-06 04:00:00|68879|68859|68873|68853|68879.5|68861.7|68870|68852.2|250
1588737900000|2020-05-06 04:05:00|68872.9|68852.9|68878.7|68863.7|68886.8|68870|68872.6|68852.6|251
1588738200000|2020-05-06 04:10:00|68878.5|68863.5|68874|68854|68881.9|68863.9|68871.1|68853.6|236
1588738500000|2020-05-06 04:15:00|68874.9|68854.9|68871.6|68856.6|68879|68860.9|68870.7|68853.6|274
1588738800000|2020-05-06 04:20:00|68871.5|68856.5|68871.2|68851.2|68877.2|68858.7|68868.6|68849.7|265
1588739100000|2020-05-06 04:25:00|68868.5|68853.5|68861.2|68841.2|68871.1|68853.5|68856.6|68837.5|258
1588739400000|2020-05-06 04:30:00|68861|68841|68874.4|68854.4|68875.2|68855.2|68859.7|68839.7|277
1588739700000|2020-05-06 04:35:00|68874.5|68854.5|68874|68854|68878.4|68858.4|68872.9|68852.9|151
1588740000000|2020-05-06 04:40:00|68874.5|68854.5|68861.6|68841.6|68875.3|68855.3|68856.5|68837.3|193
1588740300000|2020-05-06 04:45:00|68861.4|68841.4|68862.4|68842.4|68867.8|68847.8|68858|68838|192
1588740600000|2020-05-06 04:50:00|68862.2|68842.2|68855.9|68835.9|68864.7|68844.7|68853.6|68833.6|246
1588740900000|2020-05-06 04:55:00|68855.7|68835.7|68842.7|68822.7|68858.6|68840.4|68842.6|68822.6|327
1588741200000|2020-05-06 05:00:00|68842.5|68822.5|68859.8|68839.8|68864|68846.4|68842.4|68822.4|663
1588741500000|2020-05-06 05:05:00|68859.3|68839.3|68868.2|68853.2|68870.7|68853.2|68858.4|68838.4|517
1588741800000|2020-05-06 05:10:00|68867.8|68852.8|68880|68860|68883.9|68864.4|68867.8|68849.8|375
1588742100000|2020-05-06 05:15:00|68879.7|68859.7|68878.7|68858.7|68879.8|68860.6|68866.7|68848.1|493
1588742400000|2020-05-06 05:20:00|68877.3|68857.3|68865.9|68850.9|68877.8|68860.1|68864|68846.6|315
1588742700000|2020-05-06 05:25:00|68868.5|68848.5|68874.4|68854.4|68880.5|68863|68864.4|68845.6|227
1588743000000|2020-05-06 05:30:00|68871.6|68856.6|68872.8|68852.8|68877.2|68859.8|68863.4|68846.5|257
1588743300000|2020-05-06 05:35:00|68872.7|68852.7|68885.2|68865.2|68886.2|68869|68864.1|68846.2|304
1588743600000|2020-05-06 05:40:00|68885.3|68865.3|68886|68866|68899.7|68883.2|68880.9|68862.2|425
1588743900000|2020-05-06 05:45:00|68885.3|68865.3|68857.4|68837.4|68885.3|68866.8|68853.3|68836|377
1588744200000|2020-05-06 05:50:00|68857.2|68837.2|68864.2|68849.2|68872.9|68855.8|68855|68836|657
1588744500000|2020-05-06 05:55:00|68864.4|68849.4|68868.4|68848.4|68878.4|68860.7|68864.4|68847.2|555
1588744800000|2020-05-06 06:00:00|68866.9|68846.9|68896.5|68876.5|68902.6|68882.6|68861.4|68839.2|708
1588745100000|2020-05-06 06:05:00|68896.4|68876.4|68945.5|68925.5|68960.8|68940.8|68875.2|68855.2|771
1588745400000|2020-05-06 06:10:00|68945.4|68925.4|68943.8|68928.8|68962.2|68946.6|68937.3|68918.5|737
1588745700000|2020-05-06 06:15:00|68943.9|68928.9|68949.3|68934.3|68971.3|68952.8|68925.1|68907.1|693
1588746000000|2020-05-06 06:20:00|68949.1|68934.1|68962.5|68947.5|68999.8|68982.8|68945.7|68929.5|789
1588746300000|2020-05-06 06:25:00|68962.6|68947.6|68972.2|68952.2|68972.3|68954.1|68953.2|68935.6|708
1588746600000|2020-05-06 06:30:00|68972|68952|68919.3|68904.3|68972|68955.1|68916.6|68901.6|718
1588746900000|2020-05-06 06:35:00|68919.5|68904.5|68981.5|68966.5|68990.1|68972.1|68918.3|68903.3|846
1588747200000|2020-05-06 06:40:00|68982.4|68967.4|68943.7|68928.7|68982.7|68967.7|68939|68921.4|724
1588747500000|2020-05-06 06:45:00|68943.9|68928.9|68923.7|68908.7|68944|68929|68917.6|68902.6|685
1588747800000|2020-05-06 06:50:00|68924.1|68909.1|68908|68893|68926.6|68911.6|68898|68883|680
1588748100000|2020-05-06 06:55:00|68909.1|68894.1|68889.7|68874.7|68915.2|68900.2|68885.5|68870.5|767
1588748400000|2020-05-06 07:00:00|68888.9|68873.9|68963.1|68948.1|68966.5|68951.5|68882.1|68867.1|844
1588748700000|2020-05-06 07:05:00|68962|68947|68960.8|68945.8|68965.5|68950.5|68924.3|68909.3|819
1588749000000|2020-05-06 07:10:00|68960.9|68945.9|68939|68924|68960.9|68945.9|68920.9|68905.9|726
1588749300000|2020-05-06 07:15:00|68939.2|68924.2|68882.3|68867.3|68943.1|68928.1|68865|68849.6|768
1588749600000|2020-05-06 07:20:00|68884.5|68864.5|68902.8|68887.8|68908.8|68893.8|68879.9|68864.5|767
1588749900000|2020-05-06 07:25:00|68902.9|68887.9|68886.5|68871.5|68914.1|68899.1|68881.2|68866.2|683
1588750200000|2020-05-06 07:30:00|68886.8|68871.8|68907.4|68892.4|68913.4|68898.4|68885.4|68870.4|727
1588750500000|2020-05-06 07:35:00|68906.5|68891.5|68911.4|68896.4|68927.6|68912.6|68904.8|68889.8|645
1588750800000|2020-05-06 07:40:00|68911.8|68896.8|68907.8|68892.8|68914.8|68899.8|68893.2|68878.2|774
1588751100000|2020-05-06 07:45:00|68908.2|68893.2|68914|68899|68921.4|68906.4|68881.4|68866.4|763
1588751400000|2020-05-06 07:50:00|68914.7|68899.7|68913.3|68893.3|68928.5|68913.5|68907.7|68889.5|672
1588751700000|2020-05-06 07:55:00|68913.1|68893.1|68947.8|68932.8|68950.5|68933.5|68887.9|68872.9|829
1588752000000|2020-05-06 08:00:00|68947.5|68932.5|68974.2|68959.2|68979.2|68964.2|68938.7|68923.7|767
1588752300000|2020-05-06 08:05:00|68974.1|68959.1|68994.1|68979.1|69002|68987|68973.4|68958.4|732
1588752600000|2020-05-06 08:10:00|68993.9|68978.9|69002.8|68987.8|69025.9|69010.9|68993.1|68978.1|859
1588752900000|2020-05-06 08:15:00|69002.4|68987.4|69028.9|69013.9|69031.9|69016.9|68989.6|68974.6|769
1588753200000|2020-05-06 08:20:00|69029|69014|69107.6|69092.6|69109.3|69094.3|69028.2|69013.2|948
1588753500000|2020-05-06 08:25:00|69107|69092|69135.2|69120.2|69155.4|69138.4|69088.6|69073.6|913
1588753800000|2020-05-06 08:30:00|69135.3|69120.3|69110.5|69095.5|69153.8|69137.8|69100.7|69085.7|929
1588754100000|2020-05-06 08:35:00|69110.2|69095.2|69115.4|69100.4|69152.2|69137.2|69110|69095|840
1588754400000|2020-05-06 08:40:00|69115.9|69100.9|69110.7|69095.7|69120.1|69105.1|69087.1|69070.3|776
1588754700000|2020-05-06 08:45:00|69113|69098|69109|69094|69136.8|69120.5|69094.7|69076.7|798
1588755000000|2020-05-06 08:50:00|69108.6|69093.6|69090.2|69075.2|69112.4|69097.4|69089.1|69074.1|787
1588755300000|2020-05-06 08:55:00|69090.3|69075.3|69088.9|69068.9|69094.6|69079.6|69075.2|69060.2|684
1588755600000|2020-05-06 09:00:00|69086.7|69066.7|69110.7|69095.7|69136.1|69119.4|69077.3|69062.3|911
1588755900000|2020-05-06 09:05:00|69110.4|69095.4|69110.6|69095.6|69113.8|69098.8|69089.5|69073.3|785
1588756200000|2020-05-06 09:10:00|69110.7|69095.7|69113.3|69098.3|69116.8|69101.8|69094.6|69079.6|702
1588756500000|2020-05-06 09:15:00|69113.4|69098.4|69138.4|69123.4|69140.7|69125.7|69103.1|69088.1|816
1588756800000|2020-05-06 09:20:00|69138.5|69123.5|69133.9|69118.9|69155.5|69140.5|69124.8|69109.8|777
1588757100000|2020-05-06 09:25:00|69133.6|69118.6|69157.3|69142.3|69159.3|69144.3|69127|69112|700
1588757400000|2020-05-06 09:30:00|69157.9|69142.9|69142.7|69127.7|69182.8|69167.8|69135.3|69120.3|811
1588757700000|2020-05-06 09:35:00|69142.8|69127.8|69166.6|69151.6|69166.6|69151.6|69123.6|69108.6|752
1588758000000|2020-05-06 09:40:00|69166.3|69151.3|69182.5|69167.5|69206.6|69191.6|69156.9|69141.9|738
1588758300000|2020-05-06 09:45:00|69183.4|69168.4|69146.2|69131.2|69191.9|69176.9|69145.6|69130.6|703
1588758600000|2020-05-06 09:50:00|69145.5|69130.5|69156.6|69141.6|69157.4|69142.4|69131.8|69116.8|684
1588758900000|2020-05-06 09:55:00|69158|69143|69185.6|69170.6|69196|69181|69157|69142|785
1588759200000|2020-05-06 10:00:00|69185.2|69170.2|69202|69187|69211|69196|69177.6|69162.6|739
1588759500000|2020-05-06 10:05:00|69202.1|69187.1|69170.9|69155.9|69213.8|69198.8|69170.3|69155.3|711
1588759800000|2020-05-06 10:10:00|69173.3|69158.3|69158.4|69143.4|69177.2|69162.2|69147.9|69132.9|716
1588760100000|2020-05-06 10:15:00|69158.1|69143.1|69146.4|69131.4|69166.3|69151.3|69145.5|69130.5|648
1588760400000|2020-05-06 10:20:00|69146.3|69131.3|69163.4|69148.4|69172.2|69157.2|69146.3|69129.8|653
1588760700000|2020-05-06 10:25:00|69163.5|69148.5|69139|69124|69170.8|69155.8|69134.7|69119.7|580
1588761000000|2020-05-06 10:30:00|69140.1|69125.1|69112.7|69097.7|69142.2|69127.2|69111|69096|639
1588761300000|2020-05-06 10:35:00|69112.3|69097.3|69110.6|69095.6|69120.5|69105.5|69101.4|69086.4|696
1588761600000|2020-05-06 10:40:00|69110.7|69095.7|69101.9|69086.9|69120|69105|69101.1|69086.1|624
1588761900000|2020-05-06 10:45:00|69101.3|69086.3|69070.8|69055.8|69104.4|69089.4|69067.6|69052.6|625
1588762200000|2020-05-06 10:50:00|69071.4|69056.4|69073.9|69058.9|69089|69074|69067|69052|727
1588762500000|2020-05-06 10:55:00|69073.8|69058.8|69078.1|69063.1|69083.3|69068.3|69055.2|69040.2|652
1588762800000|2020-05-06 11:00:00|69079.3|69064.3|69092.9|69077.9|69093|69078|69071.3|69056.3|551
1588763100000|2020-05-06 11:05:00|69092.8|69077.8|69066.5|69051.5|69093.1|69078.1|69061.8|69046.8|581
1588763400000|2020-05-06 11:10:00|69066|69051|69037.7|69022.7|69074.5|69059.5|69037.6|69022.6|659
1588763700000|2020-05-06 11:15:00|69037.9|69022.9|69043.6|69028.6|69052.2|69037.2|69035.9|69020.9|681
1588764000000|2020-05-06 11:20:00|69043.7|69028.7|69045.1|69030.1|69061.2|69046.2|69039.5|69024.5|664
1588764300000|2020-05-06 11:25:00|69045|69030|69065|69050|69066.7|69051.7|69033.4|69018.4|755
1588764600000|2020-05-06 11:30:00|69066.3|69051.3|69037.2|69022.2|69067.4|69052.4|69032.3|69017.3|632
1588764900000|2020-05-06 11:35:00|69037.6|69022.6|69039.2|69024.2|69045|69030|69024.8|69009.8|735
1588765200000|2020-05-06 11:40:00|69039.1|69024.1|69006.1|68991.1|69039.4|69024.4|69000.6|68985.6|715
1588765500000|2020-05-06 11:45:00|69006|68991|68993|68978|69014.6|68999.6|68989|68974|717
1588765800000|2020-05-06 11:50:00|68992.6|68977.6|69014|68999|69025.3|69008.7|68992.4|68977.4|707
1588766100000|2020-05-06 11:55:00|69013.4|68998.4|69010.4|68995.4|69018.9|69003.9|68999.1|68984.1|713
1588766400000|2020-05-06 12:00:00|69017.1|69002.1|69035.5|69020.5|69036|69021|69008.9|68993.9|824
1588766700000|2020-05-06 12:05:00|69035.2|69020.2|69049.2|69034.2|69068.8|69053.8|69035.2|69020.2|802
1588767000000|2020-05-06 12:10:00|69050.6|69035.6|69057.3|69029.8|69057.3|69036.6|69035.6|69018.4|704
1588767300000|2020-05-06 12:15:00|69056.9|69031.8|69064.9|69049.9|69070.6|69055.2|69046.5|69026.5|862
1588767600000|2020-05-06 12:20:00|69064.5|69049.5|69061.1|69046.1|69068.9|69053.9|69033.1|69018.1|835
1588767900000|2020-05-06 12:25:00|69061|69046|69064.6|69049.6|69070.7|69053.5|69036.8|69021.8|842
1588768200000|2020-05-06 12:30:00|69065.6|69050.6|69031.3|69016.3|69079.3|69064.3|69030|69015|830
1588768500000|2020-05-06 12:35:00|69031.5|69016.5|69049.9|69034.9|69060.3|69045.3|69028.9|69013.9|804
1588768800000|2020-05-06 12:40:00|69050|69035|69001.4|68986.4|69054.5|69036.8|69000.6|68983.4|778
1588769100000|2020-05-06 12:45:00|69001.5|68986.5|68977.8|68962.8|69011.8|68994.6|68968.1|68951.1|901
1588769400000|2020-05-06 12:50:00|68977.7|68962.7|69018.7|69003.7|69020|69005|68976.5|68961.5|836
1588769700000|2020-05-06 12:55:00|69019|69004|69011.6|68996.6|69025.1|69007.6|68986.9|68970.4|800
1588770000000|2020-05-06 13:00:00|69012|68997|69020.7|69005.7|69036.8|69019.2|69003.5|68988.5|787
1588770300000|2020-05-06 13:05:00|69021.3|69006.3|69037.8|69022.8|69038.3|69023.3|69008.2|68993.2|789
1588770600000|2020-05-06 13:10:00|69037.9|69022.9|69025.2|69010.2|69053.7|69036.8|69000.6|68981.9|854
1588770900000|2020-05-06 13:15:00|69025|69010|69015.7|69000.7|69032.8|69017.8|69004.1|68989.1|816
1588771200000|2020-05-06 13:20:00|69015.6|69000.6|68990.4|68975.4|69021.6|69006.6|68965.2|68950.2|894
1588771500000|2020-05-06 13:25:00|68987.2|68972.2|68980.3|68965.3|68998.8|68983.8|68973|68958|798
1588771800000|2020-05-06 13:30:00|68980.5|68965.5|68945|68925|68988.2|68973.2|68942.9|68922.9|905
1588772100000|2020-05-06 13:35:00|68944.6|68924.6|68956.4|68941.4|68966.4|68949|68944.2|68924.2|895
1588772400000|2020-05-06 13:40:00|68957.1|68942.1|68919.3|68899.3|68968.8|68951|68916.1|68896.1|826
1588772700000|2020-05-06 13:45:00|68918.1|68898.1|68985.5|68965.5|68997.2|68977.2|68918.1|68898.1|916
1588773000000|2020-05-06 13:50:00|68985.6|68965.6|68971.8|68956.8|69007.6|68987.6|68949|68929|938
1588773300000|2020-05-06 13:55:00|68971.9|68956.9|69009|68989|69045.4|69025.4|68971.7|68954.7|1019
1588773600000|2020-05-06 14:00:00|69009.4|68989.4|69028.7|69008.7|69028.7|69009.2|68985.7|68966.7|935
1588773900000|2020-05-06 14:05:00|69029.1|69009.1|69082.8|69062.8|69090.7|69070.7|69017.4|68997.7|979
1588774200000|2020-05-06 14:10:00|69083.4|69063.4|69087.8|69067.8|69091.3|69071.8|69038.6|69019.3|885
1588774500000|2020-05-06 14:15:00|69087.7|69067.7|69067.6|69047.6|69087.7|69069.2|69050.7|69031.7|865
1588774800000|2020-05-06 14:20:00|69067.8|69047.8|69062.7|69042.7|69082.6|69065.8|69047.5|69027.7|876
1588775100000|2020-05-06 14:25:00|69061.2|69041.2|69112|69092|69113.1|69093.1|69045.5|69026.1|869
1588775400000|2020-05-06 14:30:00|69108.5|69088.5|69112.1|69092.1|69118.2|69100.1|69080.5|69060.5|891
1588775700000|2020-05-06 14:35:00|69111.8|69091.8|69108.2|69088.2|69145.7|69127.3|69098.8|69082.5|871
1588776000000|2020-05-06 14:40:00|69108.4|69088.4|69135.4|69115.4|69143.7|69124|69108.4|69088.4|872
1588776300000|2020-05-06 14:45:00|69134.8|69114.8|69094.7|69074.7|69149.5|69131.9|69083.9|69065|942
1588776600000|2020-05-06 14:50:00|69091.4|69076.4|69078.1|69058.1|69125.3|69106.7|69063.6|69045.9|873
1588776900000|2020-05-06 14:55:00|69083.9|69063.9|69105.7|69090.7|69140.3|69123.5|69078.7|69058.7|993
1588777200000|2020-05-06 15:00:00|69106.8|69086.8|69075.9|69060.9|69106.8|69090.9|69074.1|69056.9|895
1588777500000|2020-05-06 15:05:00|69075.3|69060.3|69056.7|69041.7|69088.1|69072.5|69056.5|69039.3|770
1588777800000|2020-05-06 15:10:00|69057.2|69042.2|69051|69036|69077.9|69062.9|69034.4|69019.4|758
1588778100000|2020-05-06 15:15:00|69050.2|69035.2|69070.3|69050.3|69081.2|69066.2|69037.7|69022.4|810
1588778400000|2020-05-06 15:20:00|69065.7|69050.7|69072.7|69057.7|69087.9|69072.9|69061.7|69046.7|782
1588778700000|2020-05-06 15:25:00|69073.7|69058.7|69066.3|69051.3|69096.9|69079.7|69065.3|69048.6|804
1588779000000|2020-05-06 15:30:00|69066|69051|69081.9|69066.9|69086.2|69071.1|69060.7|69044|788
1588779300000|2020-05-06 15:35:00|69082.2|69067.2|69096.1|69076.1|69100.1|69083.5|69081.4|69065.5|734
1588779600000|2020-05-06 15:40:00|69092|69077|69087.7|69072.7|69105.2|69088.9|69061.1|69044.3|771
1588779900000|2020-05-06 15:45:00|69087.1|69072.1|69087.3|69067.3|69098.7|69081.9|69065.7|69048.3|697
1588780200000|2020-05-06 15:50:00|69086.9|69066.9|69093.9|69073.9|69095.1|69077.6|69065.2|69047.8|778
1588780500000|2020-05-06 15:55:00|69094|69074|69047|69032|69099.2|69081.5|69046.9|69028.9|793
1588780800000|2020-05-06 16:00:00|69047.7|69032.7|69023.8|69003.8|69050.3|69032.7|69019.8|69002.2|790
1588781100000|2020-05-06 16:05:00|69023.7|69003.7|69017.2|68997.2|69034.3|69016.9|69001.2|68985|667
1588781400000|2020-05-06 16:10:00|69014.8|68999.8|69016.5|68996.5|69043.9|69024.3|69012.1|68994.3|724
1588781700000|2020-05-06 16:15:00|69015.5|68995.5|68999.7|68979.7|69016.3|68998.7|68991.1|68971.1|742
1588782000000|2020-05-06 16:20:00|69000|68980|69009.5|68989.5|69012.4|68994.3|68989.6|68971.6|679
1588782300000|2020-05-06 16:25:00|69009.4|68989.4|68979.9|68964.9|69016.4|68999.9|68976.5|68958.9|648
1588782600000|2020-05-06 16:30:00|68978.6|68963.6|68993.8|68973.8|68997|68979.2|68978.2|68960.6|692
1588782900000|2020-05-06 16:35:00|68993.5|68973.5|68980.9|68960.9|68998.1|68979|68975.9|68958.3|559
1588783200000|2020-05-06 16:40:00|68980.1|68965.1|69014.9|68994.9|69017.7|68998.7|68979.1|68964.1|667
1588783500000|2020-05-06 16:45:00|69014.8|68994.8|69005.1|68985.1|69016.9|68997.8|68999.1|68980.5|587
1588783800000|2020-05-06 16:50:00|69005.8|68985.8|69025.7|69005.7|69031.3|69014.2|69005.5|68985.5|580
1588784100000|2020-05-06 16:55:00|69025.8|69005.8|69037.6|69022.6|69045.7|69029.6|69024|69004|657
1588784400000|2020-05-06 17:00:00|69039.1|69019.1|69017.4|68997.4|69049|69031.2|69011.7|68993.2|614
1588784700000|2020-05-06 17:05:00|69017.5|68997.5|69028.8|69013.8|69034.1|69014.8|69015.1|68997.5|450
1588785000000|2020-05-06 17:10:00|69028.9|69013.9|69037.2|69017.2|69043.9|69027.1|69028.8|69011.4|427
1588785300000|2020-05-06 17:15:00|69034.3|69019.3|69044|69024|69051.7|69036.4|69032.9|69017.9|579
1588785600000|2020-05-06 17:20:00|69044.1|69024.1|69038.3|69018.3|69053.6|69036|69032.7|69015.5|604
1588785900000|2020-05-06 17:25:00|69038.2|69018.2|69008.7|68993.7|69042.6|69026.1|69000.8|68982.2|636
1588786200000|2020-05-06 17:30:00|69011.3|68991.3|69022.1|69002.1|69022.8|69002.8|69001.5|68983.9|618
1588786500000|2020-05-06 17:35:00|69021.9|69001.9|69013.2|68998.2|69022.9|69005.4|69001.9|68984.5|529
1588786800000|2020-05-06 17:40:00|69015.4|68995.4|69004.2|68984.2|69016.6|68998.5|68999.6|68983.3|466
1588787100000|2020-05-06 17:45:00|69004.3|68984.3|69012.6|68997.6|69015.9|68998.5|69000.4|68982.7|424
1588787400000|2020-05-06 17:50:00|69012.4|68997.4|69018|68998|69018.4|69001.1|69004.2|68987.1|508
1588787700000|2020-05-06 17:55:00|69017.8|68997.8|69027.9|69012.9|69030.8|69013.7|69006.2|68988.5|550
1588788000000|2020-05-06 18:00:00|69027.7|69012.7|69026.4|69006.4|69051.8|69034.6|69024|69006.4|709
1588788300000|2020-05-06 18:05:00|69026.3|69006.3|69022.1|69002.1|69029.1|69011.2|69019.2|69000.6|477
1588788600000|2020-05-06 18:10:00|69022|69002|69038.8|69018.8|69040.3|69020.3|69020.8|69000.8|589
1588788900000|2020-05-06 18:15:00|69038.6|69018.6|69038.2|69018.2|69047.5|69027.5|69033.4|69013.4|582
1588789200000|2020-05-06 18:20:00|69038.1|69018.1|69039.7|69019.7|69047.3|69027.3|69030.6|69010.6|683
1588789500000|2020-05-06 18:25:00|69039|69019|69050.8|69030.8|69056.2|69036.2|69036.3|69016.3|747
1588789800000|2020-05-06 18:30:00|69050.9|69030.9|69040.5|69020.5|69055.3|69035.3|69037.8|69017.8|684
1588790100000|2020-05-06 18:35:00|69041|69021|69038.3|69018.3|69045.3|69025.3|69034.8|69014.8|587
1588790400000|2020-05-06 18:40:00|69039.4|69019.4|69045.4|69025.4|69055.6|69035.6|69037.5|69017.5|468
1588790700000|2020-05-06 18:45:00|69045.2|69025.2|69056.5|69036.5|69061.9|69041.9|69045.2|69025.2|550
1588791000000|2020-05-06 18:50:00|69054.5|69034.5|69048.6|69028.6|69064.5|69044.5|69048.4|69028.4|459
1588791300000|2020-05-06 18:55:00|69048.8|69028.8|69074.4|69054.4|69074.6|69054.6|69047.1|69027.1|586
1588791600000|2020-05-06 19:00:00|69073.9|69053.9|69085.4|69065.4|69087.9|69067.9|69072.1|69052.1|632
1588791900000|2020-05-06 19:05:00|69085.3|69065.3|69062|69042|69086.9|69066.9|69061.6|69041.6|580
1588792200000|2020-05-06 19:10:00|69061.9|69041.9|69074.4|69054.4|69077.4|69059.7|69057.1|69038.1|508
1588792500000|2020-05-06 19:15:00|69074.5|69054.5|69113.3|69093.3|69113.7|69093.7|69071.6|69051.6|671
1588792800000|2020-05-06 19:20:00|69112.7|69092.7|69089.4|69069.4|69113.9|69093.9|69089.3|69069.3|538
1588793100000|2020-05-06 19:25:00|69089.1|69069.1|69087.8|69067.8|69095.8|69076|69079.9|69059.9|574
1588793400000|2020-05-06 19:30:00|69088|69068|69097|69077|69097.1|69077.1|69082.9|69062.9|446
1588793700000|2020-05-06 19:35:00|69096.8|69076.8|69096.3|69076.3|69103.8|69086|69085.6|69067.6|406
1588794000000|2020-05-06 19:40:00|69096.2|69076.2|69112.6|69092.6|69113.4|69093.4|69090.6|69072.1|574
1588794300000|2020-05-06 19:45:00|69111.8|69091.8|69109.8|69089.8|69114.9|69094.9|69102|69083.2|551
1588794600000|2020-05-06 19:50:00|69109.5|69089.5|69112.1|69092.1|69122.6|69102.6|69096.9|69078.1|629
1588794900000|2020-05-06 19:55:00|69111.8|69091.8|69134.2|69114.2|69136.9|69116.9|69111.8|69091.8|737
1588795200000|2020-05-06 20:00:00|69134.9|69114.9|69142.2|69122.2|69154.4|69134.4|69123|69103|606
1588795500000|2020-05-06 20:05:00|69142.1|69122.1|69140.5|69120.5|69145.8|69125.8|69134.7|69116.8|331
1588795800000|2020-05-06 20:10:00|69141.1|69121.1|69146.9|69126.9|69155.1|69136.6|69136.1|69118|339
1588796100000|2020-05-06 20:15:00|69146.8|69126.8|69140.8|69120.8|69146.8|69127.4|69137.5|69118.7|329
1588796400000|2020-05-06 20:20:00|69141.4|69121.4|69136.8|69116.8|69141.4|69121.4|69136.3|69116.3|316
1588796700000|2020-05-06 20:25:00|69137|69117|69138.6|69118.6|69140.1|69120.1|69124.7|69105.2|423
1588797000000|2020-05-06 20:30:00|69139.9|69119.9|69149.8|69129.8|69154.7|69131.2|69136.8|69116.8|419
1588797300000|2020-05-06 20:35:00|69150.7|69130.7|69135.2|69115.2|69156.5|69132.8|69129.4|69105|432
1588797600000|2020-05-06 20:40:00|69135.1|69115.1|69124.6|69102.3|69144.9|69118.6|69123.3|69101.2|533
1588797900000|2020-05-06 20:45:00|69124.3|69104.3|69123.3|69091.8|69130|69104.3|69114.8|69082.9|515
1588798200000|2020-05-06 20:50:00|69122.6|69096.8|69117.5|69090.3|69124.3|69096.8|69115|69087|520
1588798500000|2020-05-06 20:55:00|69117.2|69090.5|69139|69080.5|69140.2|69094.4|69113.2|69076.5|423
1588798800000|2020-05-06 21:00:00|69142|69079.5|69151.2|69108.5|69153.5|69109.8|69131.1|69072.3|95
1588799100000|2020-05-06 21:05:00|69145.1|69113.9|69148.8|69076.3|69164|69114.2|69139.1|69061.1|114
1588799400000|2020-05-06 21:10:00|69133.6|69081.2|69143|69086.7|69166|69095|69117.2|69043.1|163
1588799700000|2020-05-06 21:15:00|69137.9|69085.3|69145.2|69102.8|69157.1|69103.8|69128.9|69059|177
1588800000000|2020-05-06 21:20:00|69145.8|69101.5|69126.7|69081.6|69160|69107.3|69121.9|69056|253
1588800300000|2020-05-06 21:25:00|69125.6|69082.2|69126.6|69075.4|69136.6|69096.2|69116.6|69068.6|273
1588800600000|2020-05-06 21:30:00|69125.9|69076.2|69114.9|69089.2|69136.6|69092.9|69113.7|69071.9|300
1588800900000|2020-05-06 21:35:00|69117.5|69085|69135.1|69104.4|69138.2|69110|69114.5|69077.8|268
1588801200000|2020-05-06 21:40:00|69135.5|69103.6|69130.5|69107.5|69136.9|69110.4|69126.3|69101.5|236
1588801500000|2020-05-06 21:45:00|69129|69109|69129.3|69108.8|69134.5|69111|69126.1|69100.4|195
1588801800000|2020-05-06 21:50:00|69131.3|69107.1|69127.3|69082.6|69134.5|69110.9|69118.4|69078|313
1588802100000|2020-05-06 21:55:00|69127.2|69083.7|69122.8|69083|69135.6|69113.6|69113.1|69074.9|304
1588802400000|2020-05-06 22:00:00|69123.9|69082.9|69123.1|69081.9|69130.4|69097.1|69113.5|69070.9|478
1588802700000|2020-05-06 22:05:00|69123.4|69081.5|69107.1|69087.1|69126.1|69090.2|69105.8|69074.5|433
1588803000000|2020-05-06 22:10:00|69106.4|69084.7|69111.9|69091.8|69114.7|69093.3|69105|69082.4|245
1588803300000|2020-05-06 22:15:00|69112.1|69092.1|69119.7|69099.7|69122.4|69102.4|69104.3|69084.3|451
1588803600000|2020-05-06 22:20:00|69118.9|69098.9|69111.6|69091.6|69122.8|69102.8|69108.7|69088.7|376
1588803900000|2020-05-06 22:25:00|69111.5|69091.5|69118.2|69098.2|69124.4|69104.4|69110.1|69088.9|402
1588804200000|2020-05-06 22:30:00|69117.7|69097.7|69100.2|69080.2|69118.4|69098.4|69097.2|69073.9|417
1588804500000|2020-05-06 22:35:00|69101.4|69081.4|69098.6|69078.6|69106.6|69086.6|69090.9|69070.9|340
1588804800000|2020-05-06 22:40:00|69098.5|69078.5|69101.1|69081.1|69102|69082|69093.8|69072.3|290
1588805100000|2020-05-06 22:45:00|69101.2|69081.2|69095.3|69075.3|69101.7|69081.7|69093.6|69073.6|290
1588805400000|2020-05-06 22:50:00|69095|69075|69090.1|69070.1|69096.7|69076.7|69086.6|69066.6|282
1588805700000|2020-05-06 22:55:00|69090.3|69070.3|69097.9|69077.9|69103|69085.3|69087.9|69067.9|405
1588806000000|2020-05-06 23:00:00|69099.8|69079.8|69112.1|69092.1|69115.1|69095.1|69095.3|69076.3|373
1588806300000|2020-05-06 23:05:00|69110.5|69090.5|69111|69091|69113.1|69093.1|69106.5|69088.8|233
1588806600000|2020-05-06 23:10:00|69111.1|69091.1|69128.5|69108.5|69131.7|69113.5|69103|69084.7|428
1588806900000|2020-05-06 23:15:00|69127.6|69107.6|69130.9|69110.9|69138.8|69118.8|69127.6|69107.6|379
1588807200000|2020-05-06 23:20:00|69131.5|69111.5|69126|69106|69137.5|69117.5|69124.9|69104.9|273
1588807500000|2020-05-06 23:25:00|69126.2|69106.2|69126.1|69106.1|69127.3|69108.8|69120.7|69100.7|288
1588807800000|2020-05-06 23:30:00|69126.4|69106.4|69106.4|69086.4|69128.2|69110.1|69103.6|69084.1|308
1588808100000|2020-05-06 23:35:00|69106.3|69086.3|69110.4|69090.4|69115.1|69096.4|69098|69078|400
1588808400000|2020-05-06 23:40:00|69110.1|69090.1|69102.5|69082.5|69111.3|69091.3|69096.9|69076.9|271
1588808700000|2020-05-06 23:45:00|69102.4|69082.4|69098.1|69078.1|69104.6|69084.6|69085.5|69067.7|277
1588809000000|2020-05-06 23:50:00|69097|69077|69089|69069|69098.1|69078.1|69088.5|69068.5|251
1588809300000|2020-05-06 23:55:00|69088.9|69068.9|69099.9|69079.9|69101.8|69083.1|69088.9|69068.9|272
1588809600000|2020-05-07 00:00:00|69100|69080|69097|69077|69114.9|69094.9|69088.5|69068.5|543
1588809900000|2020-05-07 00:05:00|69095.7|69075.7|69095.3|69075.3|69102.9|69085.1|69090.2|69072.1|443
1588810200000|2020-05-07 00:10:00|69095.5|69075.5|69087.1|69072.1|69104.3|69084.3|69086.9|69067|418
1588810500000|2020-05-07 00:15:00|69086.9|69071.9|69083.2|69063.2|69090|69071.9|69069.3|69051.1|420
1588810800000|2020-05-07 00:20:00|69083.3|69063.3|69125.3|69105.3|69129.4|69109.4|69083.1|69063.1|459
1588811100000|2020-05-07 00:25:00|69125.6|69105.6|69132.9|69112.9|69134.9|69116.7|69121.2|69102.2|438
1588811400000|2020-05-07 00:30:00|69133.2|69113.2|69113.9|69093.9|69134.1|69114.1|69112|69093.8|334
1588811700000|2020-05-07 00:35:00|69110.5|69090.5|69119|69099|69120.1|69101|69106.1|69086.1|314
1588812000000|2020-05-07 00:40:00|69119.1|69099.1|69107.1|69087.1|69122.7|69102.7|69105.8|69087.1|335
1588812300000|2020-05-07 00:45:00|69107.2|69087.2|69115|69095|69115.4|69095.4|69099.1|69080.7|379
1588812600000|2020-05-07 00:50:00|69114.5|69094.5|69130.9|69110.9|69130.9|69110.9|69110.2|69092.3|418
1588812900000|2020-05-07 00:55:00|69129.8|69109.8|69127.6|69107.6|69137.5|69118.3|69121.5|69101.5|523
1588813200000|2020-05-07 01:00:00|69127.5|69107.5|69123.6|69108.6|69129.7|69109.7|69115.5|69096.5|504
1588813500000|2020-05-07 01:05:00|69125.8|69105.8|69125.9|69105.9|69129.5|69111.2|69115.9|69098.4|328
1588813800000|2020-05-07 01:10:00|69125.8|69105.8|69116.9|69096.9|69126.9|69109.3|69113.1|69093.7|261
1588814100000|2020-05-07 01:15:00|69116.8|69096.8|69102|69082|69117.8|69099.2|69097.7|69079.8|380
1588814400000|2020-05-07 01:20:00|69101.2|69081.2|69117.1|69097.1|69118.5|69098.5|69096.6|69078.5|350
1588814700000|2020-05-07 01:25:00|69117.2|69097.2|69109.5|69089.5|69117.5|69097.5|69100|69080|321
1588815000000|2020-05-07 01:30:00|69109.9|69089.9|69103.5|69083.5|69109.9|69089.9|69095.2|69078.2|341
1588815300000|2020-05-07 01:35:00|69103.6|69083.6|69098.6|69083.6|69107.9|69090.2|69095.4|69077.6|339
1588815600000|2020-05-07 01:40:00|69101.3|69081.3|69095.2|69075.2|69104.5|69086.8|69093.2|69073.2|348
1588815900000|2020-05-07 01:45:00|69094.3|69074.3|69084.5|69064.5|69102.6|69084.6|69079|69060.8|458
1588816200000|2020-05-07 01:50:00|69084.1|69064.1|69086.5|69066.5|69091.8|69072.3|69079.2|69061.8|387
1588816500000|2020-05-07 01:55:00|69086.3|69066.3|69085.1|69065.1|69101.9|69081.9|69078.2|69061|474
1588816800000|2020-05-07 02:00:00|69086.3|69066.3|69081.3|69066.3|69096.4|69076.4|69078|69060.4|442
1588817100000|2020-05-07 02:05:00|69080.9|69065.9|69080|69065|69091.3|69074|69072.2|69054.9|403
1588817400000|2020-05-07 02:10:00|69079.9|69064.9|69073.5|69053.5|69084.4|69064.9|69068.4|69050.9|304
1588817700000|2020-05-07 02:15:00|69073.3|69053.3|69076.7|69061.7|69081|69062.9|69067.4|69050.9|305
1588818000000|2020-05-07 02:20:00|69076.5|69061.5|69075.6|69055.6|69079.9|69062.2|69070.3|69052.7|284
1588818300000|2020-05-07 02:25:00|69075.4|69055.4|69076.1|69056.1|69084.2|69064.2|69067.4|69047.4|388
1588818600000|2020-05-07 02:30:00|69076.4|69056.4|69093.3|69073.3|69095.6|69075.6|69075.6|69055.6|344
1588818900000|2020-05-07 02:35:00|69093.5|69073.5|69089.9|69069.9|69097.6|69079.1|69085.2|69065.2|267
1588819200000|2020-05-07 02:40:00|69087.2|69072.2|69095|69075|69099|69079|69087.1|69067.5|310
1588819500000|2020-05-07 02:45:00|69094.4|69074.4|69087.5|69067.5|69094.7|69074.7|69082.8|69065.3|285
1588819800000|2020-05-07 02:50:00|69084.4|69069.4|69082.9|69062.9|69090.6|69071.8|69079.3|69061.9|226
1588820100000|2020-05-07 02:55:00|69082.8|69062.8|69085.9|69065.9|69086.1|69067.3|69081.1|69061.2|285
1588820400000|2020-05-07 03:00:00|69085.5|69065.5|69080.2|69060.2|69089.9|69070.7|69077.9|69058.1|402
1588820700000|2020-05-07 03:05:00|69080.3|69060.3|69079.6|69059.6|69084.1|69064.1|69075.1|69055.2|270
1588821000000|2020-05-07 03:10:00|69079.7|69059.7|69064.4|69044.4|69084.4|69064.4|69061.8|69041.8|384
1588821300000|2020-05-07 03:15:00|69058.7|69038.7|69069.8|69049.8|69075.6|69055.6|69056.9|69036.9|367
1588821600000|2020-05-07 03:20:00|69069.6|69049.6|69064.6|69044.6|69071.3|69051.3|69062.7|69043.4|333
1588821900000|2020-05-07 03:25:00|69065.2|69045.2|69069.2|69049.2|69071.6|69053.1|69064.7|69044.7|307
1588822200000|2020-05-07 03:30:00|69069|69049|69075|69055|69079.7|69061.4|69068.4|69048.4|397
1588822500000|2020-05-07 03:35:00|69074.7|69054.7|69072.2|69052.2|69077.8|69057.8|69067.6|69047.6|264
1588822800000|2020-05-07 03:40:00|69072.3|69052.3|69076.8|69056.8|69080|69060.2|69071.1|69051.6|279
1588823100000|2020-05-07 03:45:00|69076.7|69056.7|69083|69063|69086.1|69066.1|69076.7|69056.7|352
1588823400000|2020-05-07 03:50:00|69082.9|69062.9|69081.1|69061.1|69085.9|69067.3|69076.1|69056.1|238
1588823700000|2020-05-07 03:55:00|69080.9|69060.9|69081.4|69061.4|69086|69066|69079.4|69060.7|183
1588824000000|2020-05-07 04:00:00|69081.8|69061.8|69081.4|69061.4|69084.2|69065.3|69071.8|69053.2|305
1588824300000|2020-05-07 04:05:00|69081.5|69061.5|69082.2|69062.2|69084.2|69064.2|69077.9|69058.3|258
1588824600000|2020-05-07 04:10:00|69082.1|69062.1|69085.1|69065.1|69086.2|69066.2|69073.3|69054.1|305
1588824900000|2020-05-07 04:15:00|69084.9|69064.9|69087.9|69072.9|69091.8|69074.3|69080.6|69061|241
1588825200000|2020-05-07 04:20:00|69087.5|69072.5|69100.4|69080.4|69101.9|69083.7|69087.2|69067.3|279
1588825500000|2020-05-07 04:25:00|69100.3|69080.3|69092|69072|69101.1|69083.1|69087.9|69069|290
1588825800000|2020-05-07 04:30:00|69092.1|69072.1|69103.4|69083.4|69107.2|69090|69090.8|69070.8|286
1588826100000|2020-05-07 04:35:00|69102.4|69082.4|69103.6|69083.6|69104.2|69086.5|69095.8|69075.9|293
1588826400000|2020-05-07 04:40:00|69103.8|69083.8|69088.2|69073.2|69108|69090.2|69087|69067|334
1588826700000|2020-05-07 04:45:00|69088.1|69073.1|69094.3|69079.3|69096.2|69079.6|69086|69066|323
1588827000000|2020-05-07 04:50:00|69094.4|69079.4|69103.2|69088.2|69105.7|69088.2|69094.4|69076.9|317
1588827300000|2020-05-07 04:55:00|69103.4|69088.4|69094.8|69074.8|69105.7|69088.4|69089.5|69069.5|338
1588827600000|2020-05-07 05:00:00|69094.9|69074.9|69117.1|69097.1|69119.7|69099.7|69093.3|69074.7|368
1588827900000|2020-05-07 05:05:00|69116.9|69096.9|69117.3|69097.3|69119.5|69102.2|69112.9|69094.7|269
1588828200000|2020-05-07 05:10:00|69116.2|69101.2|69121.3|69101.3|69122.8|69102.8|69111|69093.5|331
1588828500000|2020-05-07 05:15:00|69121.2|69101.2|69122.4|69102.4|69129.9|69112.2|69118.3|69100.9|372
1588828800000|2020-05-07 05:20:00|69122.7|69102.7|69116.9|69101.9|69122.7|69104.8|69111.5|69094.1|283
1588829100000|2020-05-07 05:25:00|69117|69102|69134|69114|69135.4|69115.4|69115.4|69097.7|327
1588829400000|2020-05-07 05:30:00|69134.2|69114.2|69127.7|69107.7|69139.8|69123.1|69126.1|69106.1|396
1588829700000|2020-05-07 05:35:00|69127.9|69107.9|69118.1|69098.1|69128.1|69108.1|69109.6|69091.4|383
1588830000000|2020-05-07 05:40:00|69117|69097|69131.8|69111.8|69131.8|69113.1|69114.3|69096.6|362
1588830300000|2020-05-07 05:45:00|69131.5|69111.5|69135.4|69115.4|69140.4|69121.4|69129.3|69111.4|374
1588830600000|2020-05-07 05:50:00|69135.3|69115.3|69153.4|69133.4|69155.1|69136.9|69134|69115.3|476
1588830900000|2020-05-07 05:55:00|69153.5|69133.5|69133.3|69113.3|69155.7|69136.2|69125.5|69105.5|577
1588831200000|2020-05-07 06:00:00|69132.1|69112.1|69081.8|69061.8|69143.2|69126.1|69066.6|69046.6|939
1588831500000|2020-05-07 06:05:00|69080.9|69060.9|69083|69063|69120.5|69101.1|69061.5|69041.5|904
1588831800000|2020-05-07 06:10:00|69082.6|69062.6|69069.6|69049.6|69093.4|69074.7|69050.5|69033.3|793
1588832100000|2020-05-07 06:15:00|69070|69050|69096.4|69076.4|69118.8|69098.8|69060.9|69040.9|775
1588832400000|2020-05-07 06:20:00|69096.6|69076.6|69108.7|69088.7|69119.4|69100.8|69088.6|69068.6|661
1588832700000|2020-05-07 06:25:00|69109.1|69089.1|69096.3|69081.3|69110.5|69091.8|69078|69059.1|717
1588833000000|2020-05-07 06:30:00|69095.9|69080.9|69147.5|69132.5|69150.7|69134|69095.3|69077.6|746
1588833300000|2020-05-07 06:35:00|69147.4|69132.4|69166.4|69146.4|69166.5|69146.8|69117.7|69098.7|751
1588833600000|2020-05-07 06:40:00|69168.4|69148.4|69122.2|69102.2|69175.9|69158|69122.1|69102.1|835
1588833900000|2020-05-07 06:45:00|69124.5|69104.5|69118.6|69103.6|69140.2|69123.5|69117.5|69100.1|799
1588834200000|2020-05-07 06:50:00|69118.3|69103.3|69104.3|69089.3|69133.2|69114.8|69102.1|69084.8|702
1588834500000|2020-05-07 06:55:00|69104.7|69089.7|69136.3|69116.3|69145.7|69128.2|69095.8|69079.4|775
1588834800000|2020-05-07 07:00:00|69135.3|69120.3|69139.8|69124.8|69155.7|69137.2|69118|69099.4|873
1588835100000|2020-05-07 07:05:00|69139.7|69124.7|69080.8|69060.8|69145.6|69127.8|69017.7|68997.7|953
1588835400000|2020-05-07 07:10:00|69080.2|69060.2|69065.5|69045.5|69122.7|69102.7|69065.3|69045.3|899
1588835700000|2020-05-07 07:15:00|69065.3|69045.3|69028.4|69008.4|69065.3|69045.3|68982.1|68962.1|1062
1588836000000|2020-05-07 07:20:00|69027.9|69007.9|69037.8|69017.8|69046.7|69027.7|69016|68996|951
1588836300000|2020-05-07 07:25:00|69039.6|69019.6|69041.5|69026.5|69052.1|69035.6|69023|69006|833
1588836600000|2020-05-07 07:30:00|69042.1|69022.1|69040.3|69025.3|69057.2|69039|69031.4|69013.8|796
1588836900000|2020-05-07 07:35:00|69039.5|69024.5|69042.3|69022.3|69065.9|69049|69037.9|69019.4|791
1588837200000|2020-05-07 07:40:00|69042.8|69022.8|69054.3|69039.3|69059|69041.8|69025.3|69006.4|787
1588837500000|2020-05-07 07:45:00|69054.2|69039.2|69055|69035|69064.1|69049.1|69040.5|69022.7|736
1588837800000|2020-05-07 07:50:00|69050.9|69035.9|69063.6|69048.6|69078.4|69062|69041.1|69023.6|712
1588838100000|2020-05-07 07:55:00|69064.5|69049.5|69094.2|69074.2|69097.3|69077.3|69063.4|69048.4|672
1588838400000|2020-05-07 08:00:00|69095.2|69075.2|69130.2|69115.2|69142.8|69122.9|69093.9|69073.9|902
1588838700000|2020-05-07 08:05:00|69129.8|69114.8|69129|69114|69137.7|69122.2|69120.8|69105.8|768
1588839000000|2020-05-07 08:10:00|69130.6|69115.6|69133|69113|69138.5|69123.5|69115.8|69100.2|765
1588839300000|2020-05-07 08:15:00|69130.3|69115.3|69118.7|69098.7|69147.1|69129.3|69110.9|69094|739
1588839600000|2020-05-07 08:20:00|69115.2|69100.2|69109.6|69089.6|69135.8|69118.5|69092.5|69075.2|756
1588839900000|2020-05-07 08:25:00|69110.8|69090.8|69082.1|69062.1|69112.1|69092.9|69076.5|69061.5|733
1588840200000|2020-05-07 08:30:00|69082.2|69062.2|69080.3|69065.3|69093.7|69075.1|69061.9|69045.7|777
1588840500000|2020-05-07 08:35:00|69079.9|69064.9|69103|69088|69104|69089|69067|69052|670
1588840800000|2020-05-07 08:40:00|69103.8|69088.8|69096.1|69081.1|69113.8|69098.8|69091.3|69076.3|685
1588841100000|2020-05-07 08:45:00|69097|69082|69067.8|69052.8|69104.4|69087.4|69066.8|69051.8|691
1588841400000|2020-05-07 08:50:00|69068|69053|69142.5|69127.5|69147.1|69132.1|69067.6|69052.6|767
1588841700000|2020-05-07 08:55:00|69142.6|69127.6|69130.5|69115.5|69161.5|69146.5|69130.5|69115.5|786
1588842000000|2020-05-07 09:00:00|69131.4|69116.4|69150.4|69135.4|69165.9|69148.3|69106.7|69091.7|842
1588842300000|2020-05-07 09:05:00|69151.7|69136.7|69191.6|69176.6|69200.2|69184.2|69149.9|69133.3|797
1588842600000|2020-05-07 09:10:00|69191.4|69176.4|69199.3|69184.3|69219.9|69204.9|69181.9|69166.9|857
1588842900000|2020-05-07 09:15:00|69198.7|69183.7|69183.8|69168.8|69216.1|69198.2|69167.4|69152.3|802
1588843200000|2020-05-07 09:20:00|69183.6|69168.6|69198.9|69183.9|69204.2|69188.8|69170.3|69155.3|757
1588843500000|2020-05-07 09:25:00|69195.3|69180.3|69188.7|69173.7|69228.7|69213.7|69183.2|69168.2|806
1588843800000|2020-05-07 09:30:00|69189.5|69174.5|69150.5|69135.5|69190.8|69175.8|69146.4|69129.1|781
1588844100000|2020-05-07 09:35:00|69150.7|69135.7|69151.6|69136.6|69178.4|69162.8|69122|69105.8|845
1588844400000|2020-05-07 09:40:00|69151.9|69136.9|69141.5|69126.5|69161|69146|69127.5|69112.5|802
1588844700000|2020-05-07 09:45:00|69145.3|69130.3|69144.3|69129.3|69156.5|69141.5|69132.9|69117.9|708
1588845000000|2020-05-07 09:50:00|69144|69129|69121.7|69106.7|69147.2|69132.2|69120.7|69105.7|699
1588845300000|2020-05-07 09:55:00|69121.6|69106.6|69095.1|69080.1|69130.1|69115.1|69086.8|69071.8|795
1588845600000|2020-05-07 10:00:00|69095|69080|69091|69076|69108|69093|69079.4|69062.1|746
1588845900000|2020-05-07 10:05:00|69091.1|69076.1|69100.3|69085.3|69117.1|69102.1|69087.4|69071.2|798
1588846200000|2020-05-07 10:10:00|69099.8|69084.8|69121.4|69106.4|69122.1|69107.1|69095.4|69080.4|663
1588846500000|2020-05-07 10:15:00|69121.2|69106.2|69114.6|69099.6|69126.5|69111.5|69091|69076|767
1588846800000|2020-05-07 10:20:00|69114.3|69099.3|69129.7|69114.7|69130.5|69115.5|69100.3|69085.3|787
1588847100000|2020-05-07 10:25:00|69129.8|69114.8|69163.4|69148.4|69163.4|69148.4|69117.1|69099.4|702
1588847400000|2020-05-07 10:30:00|69166.1|69151.1|69183.1|69168.1|69193.5|69177.7|69135.4|69120.4|803
1588847700000|2020-05-07 10:35:00|69183.2|69168.2|69165.9|69150.9|69207.1|69189.6|69162.6|69147.3|735
1588848000000|2020-05-07 10:40:00|69165.8|69150.8|69174.3|69159.3|69188.3|69173.3|69165.6|69150.6|665
1588848300000|2020-05-07 10:45:00|69174.1|69159.1|69171.7|69156.7|69218.4|69203.4|69169|69154|724
1588848600000|2020-05-07 10:50:00|69172|69157|69130.2|69115.2|69194.8|69179.8|69128.4|69112|749
1588848900000|2020-05-07 10:55:00|69130.5|69115.5|69141|69126|69141.9|69126.9|69107.4|69092.4|840
1588849200000|2020-05-07 11:00:00|69139.6|69124.6|69146.8|69131.8|69155.4|69139.4|69131.5|69114.6|827
1588849500000|2020-05-07 11:05:00|69146.6|69131.6|69184.1|69169.1|69184.1|69169.1|69129.9|69114.9|745
1588849800000|2020-05-07 11:10:00|69184|69169|69166.6|69151.6|69184.1|69169.1|69146.2|69131.2|689
1588850100000|2020-05-07 11:15:00|69164.9|69149.9|69135.4|69120.4|69165.5|69150.5|69128.1|69112|686
1588850400000|2020-05-07 11:20:00|69135.5|69120.5|69150.8|69135.8|69161.6|69146.6|69134.6|69119.6|683
1588850700000|2020-05-07 11:25:00|69150.9|69135.9|69142|69127|69157.5|69142.5|69133.8|69118.8|741
1588851000000|2020-05-07 11:30:00|69142.1|69127.1|69129.7|69114.7|69150|69135|69118.8|69103.8|695
1588851300000|2020-05-07 11:35:00|69129.8|69114.8|69155.4|69140.4|69156.1|69141.1|69121.8|69106.8|708
1588851600000|2020-05-07 11:40:00|69155.7|69140.7|69152.8|69137.8|69179.3|69164.3|69150.9|69135.9|712
1588851900000|2020-05-07 11:45:00|69152.9|69137.9|69171.3|69156.3|69183.6|69167.6|69150.2|69135.2|773
1588852200000|2020-05-07 11:50:00|69172.2|69157.2|69150.4|69135.4|69172.2|69157.2|69139.6|69124.6|808
1588852500000|2020-05-07 11:55:00|69150|69135|69146.8|69131.8|69150.3|69135|69120.3|69105.3|810
1588852800000|2020-05-07 12:00:00|69147.4|69132.4|69156.9|69141.9|69167.7|69151.9|69140.5|69122.4|736
1588853100000|2020-05-07 12:05:00|69156.4|69141.4|69165.7|69150.7|69174.8|69159.8|69145.1|69130.1|741
1588853400000|2020-05-07 12:10:00|69166.2|69151.2|69195.5|69180.5|69197.3|69182.3|69158.5|69143.5|834
1588853700000|2020-05-07 12:15:00|69195.2|69180.2|69184.3|69169.3|69218.6|69203.6|69177.3|69162.3|863
1588854000000|2020-05-07 12:20:00|69187.3|69172.3|69208.7|69193.7|69238.3|69220.3|69175.4|69160.4|888
1588854300000|2020-05-07 12:25:00|69209.4|69194.4|69202.5|69182.5|69224.7|69208.2|69200.3|69182.3|772
1588854600000|2020-05-07 12:30:00|69203|69183|69176.4|69161.4|69221.7|69204.5|69170.8|69155.8|844
1588854900000|2020-05-07 12:35:00|69176.5|69161.5|69148.7|69133.7|69177.9|69162.6|69148.7|69131.4|814
1588855200000|2020-05-07 12:40:00|69149|69134|69099.6|69084.6|69152.9|69136.2|69090.3|69072.8|860
1588855500000|2020-05-07 12:45:00|69098.7|69083.7|69125.5|69110.5|69137.7|69120|69086.9|69069.8|832
1588855800000|2020-05-07 12:50:00|69126.5|69111.5|69105.2|69090.2|69136.9|69121.9|69103.1|69088.1|720
1588856100000|2020-05-07 12:55:00|69105.3|69090.3|69120.8|69105.8|69135.3|69119|69105.3|69088.5|743
1588856400000|2020-05-07 13:00:00|69121.5|69106.5|69131.8|69116.8|69137.2|69122.2|69111.8|69096.8|744
1588856700000|2020-05-07 13:05:00|69131.6|69116.6|69135.9|69120.9|69160.8|69144.2|69124.8|69109.8|747
1588857000000|2020-05-07 13:10:00|69135.8|69120.8|69146.8|69131.8|69151.7|69134.8|69119.3|69104.3|727
1588857300000|2020-05-07 13:15:00|69147.7|69132.7|69131.3|69116.3|69173|69158|69105.6|69090.6|791
1588857600000|2020-05-07 13:20:00|69131.4|69116.4|69113.6|69098.6|69136.2|69121.2|69109.2|69094.2|766
1588857900000|2020-05-07 13:25:00|69114.6|69099.6|69155.4|69140.4|69161.6|69146.6|69112.7|69097.7|765
1588858200000|2020-05-07 13:30:00|69155.5|69140.5|69178.7|69163.7|69187|69172|69150|69134|839
1588858500000|2020-05-07 13:35:00|69178.5|69163.5|69180|69165|69193.5|69178.5|69169.9|69153|833
1588858800000|2020-05-07 13:40:00|69179.7|69164.7|69167.5|69152.5|69191.3|69176.3|69137.2|69122.2|863
1588859100000|2020-05-07 13:45:00|69168.1|69153.1|69209.6|69194.6|69223.6|69203.6|69164|69148.8|879
1588859400000|2020-05-07 13:50:00|69209.3|69194.3|69185.1|69165.1|69228.2|69210.5|69179.8|69162|902
1588859700000|2020-05-07 13:55:00|69187.5|69167.5|69224.2|69204.2|69227.7|69207.7|69167.6|69147.6|903
1588860000000|2020-05-07 14:00:00|69225.7|69205.7|69268.1|69253.1|69299.9|69279.9|69221|69201|995
1588860300000|2020-05-07 14:05:00|69273.3|69253.3|69263.6|69243.6|69302|69284.2|69261.3|69242.4|943
1588860600000|2020-05-07 14:10:00|69263.5|69243.5|69258.5|69238.5|69272.7|69252.7|69242.1|69224.7|838
1588860900000|2020-05-07 14:15:00|69258.4|69238.4|69259.4|69239.4|69268.4|69250.3|69245.1|69226.9|760
1588861200000|2020-05-07 14:20:00|69259.5|69239.5|69251.3|69231.3|69267.2|69247.6|69245.9|69228|744
1588861500000|2020-05-07 14:25:00|69251.4|69231.4|69209.3|69189.3|69263.1|69245.4|69131.1|69111.1|909
1588861800000|2020-05-07 14:30:00|69210.8|69190.8|69201.7|69181.7|69226|69206|69186.6|69166.6|920
1588862100000|2020-05-07 14:35:00|69201.5|69181.5|69188.1|69173.1|69217.4|69197.4|69159.2|69139.2|842
1588862400000|2020-05-07 14:40:00|69192.8|69172.8|69222.2|69202.2|69225.5|69205.5|69164.2|69145.1|845
1588862700000|2020-05-07 14:45:00|69221.4|69201.4|69263.6|69243.6|69265|69247.6|69217.8|69198.2|906
1588863000000|2020-05-07 14:50:00|69263.8|69243.8|69271.9|69256.9|69292.9|69275.4|69255.7|69235.7|863
1588863300000|2020-05-07 14:55:00|69272|69257|69232.7|69217.7|69273.9|69257.3|69225.1|69208|973
1588863600000|2020-05-07 15:00:00|69234|69219|69205.9|69190.9|69238.8|69222.9|69200.8|69185|897
1588863900000|2020-05-07 15:05:00|69205.1|69190.1|69186|69166|69225|69209.6|69176.8|69159.1|801
1588864200000|2020-05-07 15:10:00|69186.1|69166.1|69205.8|69185.8|69217.7|69199.1|69183.3|69166.1|790
1588864500000|2020-05-07 15:15:00|69205.6|69185.6|69183.2|69163.2|69207.4|69187.9|69154.5|69137.3|813
1588864800000|2020-05-07 15:20:00|69183.8|69163.8|69189.6|69174.6|69199.5|69180.4|69172.3|69154.2|787
1588865100000|2020-05-07 15:25:00|69190|69175|69165.3|69145.3|69194.4|69176.8|69162.1|69144|779
1588865400000|2020-05-07 15:30:00|69164.3|69144.3|69175.3|69155.3|69177.2|69157.2|69141|69121|805
1588865700000|2020-05-07 15:35:00|69175.1|69155.1|69185.4|69165.4|69185.7|69167.2|69166.3|69146.8|701
1588866000000|2020-05-07 15:40:00|69185.1|69165.1|69124.8|69104.8|69185.5|69165.5|69113.1|69093.1|815
1588866300000|2020-05-07 15:45:00|69123.8|69103.8|69113|69093|69139.8|69120.8|69092.6|69072.6|941
1588866600000|2020-05-07 15:50:00|69110.8|69090.8|69072.2|69052.2|69112.7|69093.8|69071.2|69051.2|891
1588866900000|2020-05-07 15:55:00|69073|69053|69001.5|68981.5|69078.3|69058.3|68992.4|68972.7|965
1588867200000|2020-05-07 16:00:00|69001.8|68981.8|69047.4|69027.4|69054.6|69034.6|68997.2|68978.6|922
1588867500000|2020-05-07 16:05:00|69046.7|69026.7|69064.8|69044.8|69074.1|69054.1|69035.1|69016.8|809
1588867800000|2020-05-07 16:10:00|69065.1|69045.1|69054.3|69034.3|69077.2|69057.7|69047.5|69031.8|779
1588868100000|2020-05-07 16:15:00|69054.8|69034.8|69059.8|69039.8|69061.1|69041.1|69038.7|69018.7|783
1588868400000|2020-05-07 16:20:00|69060.3|69040.3|69036.2|69016.2|69067.5|69047.5|69035.4|69015.4|721
1588868700000|2020-05-07 16:25:00|69036.3|69016.3|69041.5|69021.5|69055.5|69035.5|69034.1|69014.4|717
1588869000000|2020-05-07 16:30:00|69039.9|69019.9|68995.6|68975.6|69040.8|69020.8|68978.8|68958.8|913
1588869300000|2020-05-07 16:35:00|68996.6|68976.6|69022.4|69002.4|69030.8|69010.8|68975.3|68955.3|877
1588869600000|2020-05-07 16:40:00|69022.6|69002.6|69008|68988|69022.6|69002.6|68987.1|68967.1|803
1588869900000|2020-05-07 16:45:00|69007.5|68987.5|69023.4|69003.4|69033|69013|68997.4|68977.4|778
1588870200000|2020-05-07 16:50:00|69023.6|69003.6|69021|69001|69026.8|69006.8|68981.8|68961.8|810
1588870500000|2020-05-07 16:55:00|69018.4|68998.4|69012|68992|69024.7|69004.7|69008.7|68988.7|775
1588870800000|2020-05-07 17:00:00|69013.7|68993.7|68998.6|68978.6|69015|68995.6|68998.2|68978.2|710
1588871100000|2020-05-07 17:05:00|68998.5|68978.5|68993.6|68973.6|69010.4|68991.6|68985.3|68968.3|622
1588871400000|2020-05-07 17:10:00|68994.8|68974.8|68997.1|68977.1|69001.3|68981.3|68986.3|68966.3|691
1588871700000|2020-05-07 17:15:00|68996.5|68976.5|68993|68973|68998.9|68978.9|68978.3|68958.3|693
1588872000000|2020-05-07 17:20:00|68993.3|68973.3|68995.4|68975.4|69001.8|68981.8|68984.8|68966.5|727
1588872300000|2020-05-07 17:25:00|68995.7|68975.7|68971.5|68951.5|68998.8|68978.8|68956.7|68936.7|715
1588872600000|2020-05-07 17:30:00|68970.7|68950.7|68960.6|68940.6|68975.7|68955.7|68956.1|68937.3|765
1588872900000|2020-05-07 17:35:00|68959.7|68939.7|68892.8|68872.8|68961.4|68941.4|68892.4|68872.4|866
1588873200000|2020-05-07 17:40:00|68893.1|68873.1|68907.5|68887.5|68914.5|68894.5|68877.4|68857.4|834
1588873500000|2020-05-07 17:45:00|68907.8|68887.8|68909.6|68889.6|68914.5|68894.5|68885|68865|802
1588873800000|2020-05-07 17:50:00|68910.4|68890.4|68921|68901|68929|68911.2|68905.7|68885.7|647
1588874100000|2020-05-07 17:55:00|68921.7|68901.7|68896.9|68876.9|68938.5|68921.1|68894.1|68874.1|751
1588874400000|2020-05-07 18:00:00|68896.3|68876.3|68924.5|68904.5|68928.8|68908.8|68877.2|68860.6|786
1588874700000|2020-05-07 18:05:00|68924.6|68904.6|68931.4|68911.4|68931.9|68911.9|68915.7|68895.7|598
1588875000000|2020-05-07 18:10:00|68931.7|68911.7|68910.1|68890.1|68939.3|68919.3|68908|68888|709
1588875300000|2020-05-07 18:15:00|68909|68889|68920.2|68900.2|68925.9|68905.9|68904.1|68884.1|618
1588875600000|2020-05-07 18:20:00|68923.8|68903.8|68939.5|68919.5|68941.9|68921.9|68921|68901|692
1588875900000|2020-05-07 18:25:00|68938.2|68918.2|68926.6|68906.6|68938.7|68918.7|68920.8|68901.4|666
1588876200000|2020-05-07 18:30:00|68926.4|68906.4|68921.6|68901.6|68934.9|68914.9|68917.3|68897.3|633
1588876500000|2020-05-07 18:35:00|68921.4|68901.4|68935.2|68915.2|68940|68920|68914.2|68894.2|714
1588876800000|2020-05-07 18:40:00|68934.9|68914.9|68934.3|68914.3|68936|68916|68920.4|68900.4|600
1588877100000|2020-05-07 18:45:00|68932.7|68912.7|68922.1|68902.1|68946.4|68928.4|68922.1|68902.1|520
1588877400000|2020-05-07 18:50:00|68920.8|68900.8|68909.5|68889.5|68931.2|68912.6|68909.5|68889.5|475
1588877700000|2020-05-07 18:55:00|68909.3|68889.3|68924.5|68904.5|68926.5|68906.5|68907.9|68887.9|634
1588878000000|2020-05-07 19:00:00|68924.6|68904.6|68923.8|68903.8|68944.3|68924.3|68917.5|68897.5|585
1588878300000|2020-05-07 19:05:00|68922.8|68902.8|68918|68898|68927.5|68907.5|68902.8|68882.8|535
1588878600000|2020-05-07 19:10:00|68917.1|68897.1|68909.2|68889.2|68928.5|68907.9|68896.5|68876.5|605
1588878900000|2020-05-07 19:15:00|68909.4|68889.4|68900.7|68880.7|68916.3|68896.3|68893.7|68873.7|600
1588879200000|2020-05-07 19:20:00|68900.8|68880.8|68886.3|68871.3|68905.4|68885.4|68886|68866.5|578
1588879500000|2020-05-07 19:25:00|68886.7|68871.7|68883.5|68863.5|68903.4|68886.1|68883.5|68863.5|557
1588879800000|2020-05-07 19:30:00|68883.4|68863.4|68891.2|68871.2|68900.9|68880.9|68882.3|68862.3|622
1588880100000|2020-05-07 19:35:00|68891.4|68871.4|68901.2|68881.2|68906.3|68886.3|68888.5|68869.9|544
1588880400000|2020-05-07 19:40:00|68900.6|68880.6|68912|68892|68912.1|68894.1|68894.5|68874.5|533
1588880700000|2020-05-07 19:45:00|68911.1|68891.1|68900.4|68880.4|68911.3|68893.9|68893.1|68873.2|566
1588881000000|2020-05-07 19:50:00|68899.7|68879.7|68909.1|68889.1|68916.9|68896.9|68890.3|68870.3|545
1588881300000|2020-05-07 19:55:00|68909.3|68889.3|68901.6|68881.6|68918.3|68898.3|68893.2|68873.2|631
1588881600000|2020-05-07 20:00:00|68900.4|68880.4|68906.9|68886.9|68908.3|68888.3|68883.9|68863.9|526
1588881900000|2020-05-07 20:05:00|68907.1|68887.1|68899|68879|68908.5|68888.5|68887.2|68867.2|408
1588882200000|2020-05-07 20:10:00|68898.6|68878.6|68898.2|68878.2|68902.3|68882.3|68893.3|68873.3|269
1588882500000|2020-05-07 20:15:00|68898.6|68878.6|68894|68874|68900.3|68880.3|68890.3|68870.3|393
1588882800000|2020-05-07 20:20:00|68894.3|68874.3|68903.5|68883.5|68904.5|68884.5|68893|68873|289
1588883100000|2020-05-07 20:25:00|68905.5|68885.5|68895.7|68875.7|68905.5|68885.5|68895.2|68875.2|295
1588883400000|2020-05-07 20:30:00|68895.9|68875.9|68892.9|68872.9|68898.7|68878.7|68887.6|68867.6|276
1588883700000|2020-05-07 20:35:00|68893|68873|68892.8|68872.8|68900.2|68880.2|68891.5|68871.5|298
1588884000000|2020-05-07 20:40:00|68892.9|68872.9|68891.7|68871.7|68896.6|68876.6|68891.1|68871.1|276
1588884300000|2020-05-07 20:45:00|68892.2|68872.2|68883.2|68863.2|68897.7|68877.7|68882.9|68862.9|379
1588884600000|2020-05-07 20:50:00|68882.6|68862.6|68875.3|68855.3|68887.7|68867.7|68873.2|68853.2|476
1588884900000|2020-05-07 20:55:00|68874.4|68854.4|68884|68853.6|68888.3|68866.8|68870.8|68849.3|458
1588885200000|2020-05-07 21:00:00|68884.1|68853.7|68890.5|68843.4|68897.3|68854.5|68884.1|68843.4|60
1588885500000|2020-05-07 21:05:00|68893.2|68839.7|68895.9|68860.6|68906.5|68861.8|68884|68816.9|253
1588885800000|2020-05-07 21:10:00|68898.3|68859.4|68894.1|68865.4|68904|68872.9|68892.2|68846.4|241
1588886100000|2020-05-07 21:15:00|68895.5|68864|68897.5|68863.9|68902.1|68872|68892.2|68859.2|169
1588886400000|2020-05-07 21:20:00|68897.1|68864.4|68896.4|68865|68901.6|68868.6|68892.6|68859.4|241
1588886700000|2020-05-07 21:25:00|68896.1|68864.9|68899.3|68864.7|68903.6|68870.5|68893.3|68856.7|261
1588887000000|2020-05-07 21:30:00|68897.7|68866.4|68896.7|68858.3|68900.2|68872.7|68886.8|68849.8|376
1588887300000|2020-05-07 21:35:00|68895.3|68861.4|68896.7|68861.3|68899.8|68865.1|68891.9|68853.3|232
1588887600000|2020-05-07 21:40:00|68898.2|68857.4|68890.2|68863.2|68898.7|68863.8|68890.2|68856|172
1588887900000|2020-05-07 21:45:00|68890|68864.7|68894.6|68861.7|68898.6|68864.8|68890|68856.2|419
1588888200000|2020-05-07 21:50:00|68894.8|68861.6|68922.9|68841.2|68957.1|68907.1|68853.2|68798.4|802
1588888500000|2020-05-07 21:55:00|68918.6|68846.8|68894.2|68855.2|68925.3|68865.7|68892.4|68845.2|569
1588888800000|2020-05-07 22:00:00|68893.5|68856.7|68875.1|68845.2|68907.3|68863.2|68870.6|68840.5|466
1588889100000|2020-05-07 22:05:00|68874.8|68844.9|68867.1|68836.9|68876.5|68845.5|68859.4|68831.6|441
1588889400000|2020-05-07 22:10:00|68866.7|68837.1|68850|68820.6|68867.2|68837.5|68846.3|68817|368
1588889700000|2020-05-07 22:15:00|68850.7|68820.7|68849|68829|68862.4|68831.1|68843|68818.1|475
1588890000000|2020-05-07 22:20:00|68846|68826|68845.6|68820.8|68859.2|68837.5|68839.9|68818.3|453
1588890300000|2020-05-07 22:25:00|68845.7|68820.5|68833.2|68809.7|68849.5|68826.4|68828.2|68806|385
1588890600000|2020-05-07 22:30:00|68832.1|68810.6|68836.8|68816.8|68849.4|68825.2|68832.1|68807.2|298
1588890900000|2020-05-07 22:35:00|68837.1|68817.1|68838.1|68817.8|68840.5|68818.8|68833|68809.2|281
1588891200000|2020-05-07 22:40:00|68839.2|68816.2|68853.4|68833.4|68854.5|68833.6|68836.4|68810.7|323
1588891500000|2020-05-07 22:45:00|68853.5|68833.5|68852|68832|68861.7|68839.1|68849.2|68821.9|345
1588891800000|2020-05-07 22:50:00|68851.7|68831.6|68859.5|68838.4|68861.3|68841.3|68846.7|68824.9|305
1588892100000|2020-05-07 22:55:00|68859|68839|68847.8|68827.8|68862.8|68842.8|68847.4|68827.2|360
1588892400000|2020-05-07 23:00:00|68853.5|68817.7|68844.1|68824.1|68853.5|68831.1|68838.6|68817.7|282
1588892700000|2020-05-07 23:05:00|68844|68824|68831.3|68811.3|68850.6|68830.6|68831.3|68811.3|251
1588893000000|2020-05-07 23:10:00|68830.5|68810.5|68841.5|68821.5|68843.6|68823.2|68830.5|68810.5|349
1588893300000|2020-05-07 23:15:00|68841.6|68821.6|68858.5|68838.5|68859.2|68839.2|68841.6|68821.6|275
1588893600000|2020-05-07 23:20:00|68858.6|68838.6|68851.5|68831.5|68859.8|68839.8|68844.2|68824.2|328
1588893900000|2020-05-07 23:25:00|68852.1|68832.1|68856.1|68828|68859.1|68838.9|68843.1|68823.1|294
1588894200000|2020-05-07 23:30:00|68852|68832|68854.8|68834.8|68855.9|68835.9|68848|68826|265
1588894500000|2020-05-07 23:35:00|68855.6|68835.6|68863.7|68843.7|68864.5|68844.5|68855|68835|261
1588894800000|2020-05-07 23:40:00|68863.6|68843.6|68873.3|68853.3|68873.5|68853.5|68863.6|68843.2|323
1588895100000|2020-05-07 23:45:00|68873.2|68853.2|68873.8|68853.8|68881.3|68861.3|68870.4|68849.4|382
1588895400000|2020-05-07 23:50:00|68874|68854|68865.8|68845.8|68879.6|68859.6|68865.8|68845.8|330
1588895700000|2020-05-07 23:55:00|68866.2|68846.2|68856|68836|68871|68851|68852.1|68832.1|403
1588896000000|2020-05-08 00:00:00|68858.2|68838.2|68847.3|68827.3|68859.8|68839.8|68840.1|68820.1|478
1588896300000|2020-05-08 00:05:00|68846.4|68826.4|68861.7|68841.7|68863.7|68843.7|68846.4|68826.4|350
1588896600000|2020-05-08 00:10:00|68861.6|68841.6|68858|68838|68868.7|68848.7|68851.6|68831.6|273
1588896900000|2020-05-08 00:15:00|68858.1|68838.1|68862|68842|68868|68848|68854.3|68834.3|319
1588897200000|2020-05-08 00:20:00|68862.1|68842.1|68863.1|68843.1|68867.5|68847.5|68859.5|68839.5|282
1588897500000|2020-05-08 00:25:00|68862.7|68842.7|68871.8|68851.8|68873.5|68853.5|68857.6|68837.6|265
1588897800000|2020-05-08 00:30:00|68872.1|68852.1|68864.8|68844.8|68874.2|68854.2|68857.9|68837.9|218
1588898100000|2020-05-08 00:35:00|68864.7|68844.7|68800.7|68780.7|68866|68846|68794.5|68774.5|644
1588898400000|2020-05-08 00:40:00|68800.5|68780.5|68801.7|68781.7|68808.2|68788.2|68786.2|68766.2|510
1588898700000|2020-05-08 00:45:00|68801.6|68781.6|68776.1|68756.1|68808.9|68788.9|68775|68755|531
1588899000000|2020-05-08 00:50:00|68776.2|68756.2|68785.5|68765.5|68793.5|68773.5|68770.5|68750.5|677
1588899300000|2020-05-08 00:55:00|68786.3|68766.3|68780.9|68760.9|68787.3|68767.3|68770.3|68750.3|547
1588899600000|2020-05-08 01:00:00|68781.1|68761.1|68778.4|68758.4|68781.5|68761.5|68768.5|68748.5|562
1588899900000|2020-05-08 01:05:00|68778.5|68758.5|68788.3|68768.3|68790|68770|68763.4|68743.4|560
1588900200000|2020-05-08 01:10:00|68788.4|68768.4|68798.4|68778.4|68801.8|68781.8|68785.9|68765.9|574
1588900500000|2020-05-08 01:15:00|68798.2|68778.2|68808.8|68788.8|68815.6|68795.6|68794.3|68774.3|486
1588900800000|2020-05-08 01:20:00|68808.7|68788.7|68809|68789|68813|68793|68797.4|68777.4|519
1588901100000|2020-05-08 01:25:00|68809.1|68789.1|68805.7|68785.7|68813.8|68793.8|68804.5|68784.5|347
1588901400000|2020-05-08 01:30:00|68805.6|68785.6|68806.8|68786.8|68811.7|68791.7|68798.1|68778.1|548
1588901700000|2020-05-08 01:35:00|68806.7|68786.7|68792.1|68772.1|68809.4|68789.4|68784.7|68764.7|571
1588902000000|2020-05-08 01:40:00|68792.8|68772.8|68801.8|68781.8|68804.7|68784.7|68792.6|68772.6|483
1588902300000|2020-05-08 01:45:00|68799.1|68779.1|68756.9|68736.9|68799.9|68779.9|68756.1|68736.1|575
1588902600000|2020-05-08 01:50:00|68758.6|68738.6|68768.6|68748.6|68783.7|68763.7|68750.3|68730.3|655
1588902900000|2020-05-08 01:55:00|68768.7|68748.7|68765.7|68745.7|68774.9|68754.9|68753|68733|522
1588903200000|2020-05-08 02:00:00|68764.9|68744.9|68780.3|68760.3|68782.9|68762.9|68761.4|68741.4|499
1588903500000|2020-05-08 02:05:00|68780.5|68760.5|68794.6|68774.6|68799.7|68779.7|68779.1|68759.1|417
1588903800000|2020-05-08 02:10:00|68794.8|68774.8|68792.4|68772.4|68798.1|68778.1|68789.1|68769.1|424
1588904100000|2020-05-08 02:15:00|68792.6|68772.6|68779.2|68759.2|68792.6|68772.6|68778.8|68758.8|425
1588904400000|2020-05-08 02:20:00|68778.9|68758.9|68780.1|68760.1|68787.6|68767.6|68772.7|68752.7|520
1588904700000|2020-05-08 02:25:00|68779.9|68759.9|68757.1|68737.1|68789.8|68769.8|68750|68730|386
1588905000000|2020-05-08 02:30:00|68757.5|68737.5|68754.3|68734.3|68781.7|68761.7|68753.3|68733.3|523
1588905300000|2020-05-08 02:35:00|68754.2|68734.2|68741|68721|68757.3|68737.3|68737.1|68717.1|553
1588905600000|2020-05-08 02:40:00|68741.4|68721.4|68756.5|68736.5|68761.1|68741.1|68741.4|68721.4|473
1588905900000|2020-05-08 02:45:00|68755.4|68735.4|68760.8|68740.8|68764.7|68744.7|68745.1|68725.1|486
1588906200000|2020-05-08 02:50:00|68760.9|68740.9|68768.5|68748.5|68770.5|68750.5|68754.6|68734.6|480
1588906500000|2020-05-08 02:55:00|68768.3|68748.3|68772.8|68752.8|68776.7|68756.7|68763.3|68745.2|386
1588906800000|2020-05-08 03:00:00|68772.7|68752.7|68769.8|68749.8|68775.5|68755.5|68764.3|68744.3|357
1588907100000|2020-05-08 03:05:00|68769.1|68749.1|68761.5|68741.5|68769.8|68749.8|68758.5|68739|353
1588907400000|2020-05-08 03:10:00|68761.4|68741.4|68775.5|68755.5|68776.1|68756.1|68760.5|68740.5|251
1588907700000|2020-05-08 03:15:00|68775.4|68755.4|68792.8|68772.8|68795.3|68775.3|68775.3|68755.3|310
1588908000000|2020-05-08 03:20:00|68793|68773|68788.1|68768.1|68793.3|68773.3|68783.2|68763.2|331
1588908300000|2020-05-08 03:25:00|68788.2|68768.2|68781.6|68761.6|68789.9|68769.9|68781|68761|337
1588908600000|2020-05-08 03:30:00|68781.3|68761.3|68789.2|68769.2|68790.2|68770.2|68779.2|68759.2|323
1588908900000|2020-05-08 03:35:00|68789.1|68769.1|68789.9|68769.9|68796.4|68776.4|68786.6|68766.6|279
1588909200000|2020-05-08 03:40:00|68790.1|68770.1|68799.5|68779.5|68800.2|68783.1|68789.8|68769.8|270
1588909500000|2020-05-08 03:45:00|68799.4|68779.4|68796.7|68776.7|68801.8|68783.5|68794.2|68774.2|286
1588909800000|2020-05-08 03:50:00|68797|68777|68791.8|68771.8|68798.9|68778.9|68784.2|68764.2|243
1588910100000|2020-05-08 03:55:00|68792.3|68772.3|68784.8|68764.8|68797.1|68777.1|68783.7|68763.7|289
1588910400000|2020-05-08 04:00:00|68785.5|68765.5|68782.9|68762.9|68791.2|68771.2|68781.6|68761.6|292
1588910700000|2020-05-08 04:05:00|68783|68763|68786.7|68766.7|68790.1|68771.4|68783|68763|185
1588911000000|2020-05-08 04:10:00|68785.9|68765.9|68786.2|68766.2|68791.1|68771.1|68783.5|68764.6|173
1588911300000|2020-05-08 04:15:00|68784.9|68764.9|68792.7|68777.7|68796.3|68779.7|68784.8|68764.8|215
1588911600000|2020-05-08 04:20:00|68792.9|68777.9|68801.7|68781.7|68803.2|68784.6|68792.6|68774.1|247
1588911900000|2020-05-08 04:25:00|68800.4|68780.4|68800.5|68780.5|68804.4|68784.4|68796.6|68776.6|266
1588912200000|2020-05-08 04:30:00|68800.7|68780.7|68801.2|68781.2|68804.6|68784.6|68795.8|68776.7|233
1588912500000|2020-05-08 04:35:00|68801.5|68781.5|68813.3|68793.3|68814.6|68794.6|68797|68777.4|275
1588912800000|2020-05-08 04:40:00|68813.7|68793.7|68815.8|68795.8|68820.5|68800.5|68802.6|68782.6|346
1588913100000|2020-05-08 04:45:00|68815.4|68795.4|68812.6|68792.6|68816.4|68798.5|68805.2|68785.2|290
1588913400000|2020-05-08 04:50:00|68812.7|68792.7|68810.9|68790.9|68815.2|68795.2|68810.7|68790.7|223
1588913700000|2020-05-08 04:55:00|68811.3|68791.3|68812.6|68792.6|68816.7|68796.7|68808.6|68788.6|326
1588914000000|2020-05-08 05:00:00|68813.1|68793.1|68815.3|68800.3|68818.5|68800.8|68810.1|68791.5|260
1588914300000|2020-05-08 05:05:00|68815.1|68800.1|68817|68797|68818.3|68801.9|68811.1|68793.7|238
1588914600000|2020-05-08 05:10:00|68816.8|68796.8|68823.9|68803.9|68827|68809.3|68814.6|68796.6|258
1588914900000|2020-05-08 05:15:00|68823.8|68803.8|68805.2|68785.2|68824.4|68806.2|68801.1|68782.1|377
1588915200000|2020-05-08 05:20:00|68805.3|68785.3|68793.6|68778.6|68814.3|68795.2|68793.5|68776.5|293
1588915500000|2020-05-08 05:25:00|68793.4|68778.4|68804.9|68784.9|68807.7|68789.5|68791.6|68774.2|388
1588915800000|2020-05-08 05:30:00|68804.7|68784.7|68809.6|68794.6|68815.8|68797.5|68804.2|68784.7|370
1588916100000|2020-05-08 05:35:00|68808.7|68793.7|68826.7|68811.7|68830.1|68813.2|68802.9|68786.7|393
1588916400000|2020-05-08 05:40:00|68827.1|68812.1|68814.5|68799.5|68833.1|68815.1|68809.5|68791.3|472
1588916700000|2020-05-08 05:45:00|68814.4|68799.4|68812.7|68797.7|68825.3|68805.9|68810.9|68791.8|400
1588917000000|2020-05-08 05:50:00|68814.7|68794.7|68815.4|68800.4|68821.3|68802.5|68807.5|68789.8|523
1588917300000|2020-05-08 05:55:00|68815.3|68800.3|68824.9|68804.9|68825.2|68806.5|68809.8|68791.3|453
1588917600000|2020-05-08 06:00:00|68824.7|68804.7|68827|68807|68827.9|68810|68804.7|68784.7|607
1588917900000|2020-05-08 06:05:00|68826.8|68806.8|68820.1|68800.1|68838.6|68820.9|68814.5|68795.3|573
1588918200000|2020-05-08 06:10:00|68820.2|68800.2|68830.9|68810.9|68839|68821.3|68812.6|68795.4|633
1588918500000|2020-05-08 06:15:00|68831.2|68811.2|68835.1|68820.1|68846.3|68829.9|68820.1|68802.6|598
1588918800000|2020-05-08 06:20:00|68835.4|68820.4|68809.6|68794.6|68835.4|68820.4|68803.8|68786.1|549
1588919100000|2020-05-08 06:25:00|68809.7|68794.7|68808|68793|68813.4|68798.4|68802.4|68783.6|522
1588919400000|2020-05-08 06:30:00|68808.1|68793.1|68834.5|68814.5|68834.5|68817.4|68808|68793|584
1588919700000|2020-05-08 06:35:00|68834.7|68814.7|68833.3|68813.3|68834.7|68817.4|68818.1|68800.7|491
1588920000000|2020-05-08 06:40:00|68833.6|68813.6|68827.8|68812.8|68845|68827.4|68822|68804.1|563
1588920300000|2020-05-08 06:45:00|68827.9|68812.9|68845.6|68830.6|68855.7|68838.3|68826|68808.5|532
1588920600000|2020-05-08 06:50:00|68846|68831|68844.6|68829.6|68862.2|68847.2|68839.1|68821.7|588
1588920900000|2020-05-08 06:55:00|68847.5|68832.5|68871.2|68856.2|68872.3|68857.3|68843.1|68828.1|596
1588921200000|2020-05-08 07:00:00|68870.7|68855.7|68871.2|68856.2|68880.8|68864.5|68850.3|68834.3|686
1588921500000|2020-05-08 07:05:00|68870.7|68855.7|68869.9|68854.9|68884.3|68867.5|68864.7|68849.7|666
1588921800000|2020-05-08 07:10:00|68869.4|68854.4|68847.2|68832.2|68873.3|68856.5|68847.1|68832.1|585
1588922100000|2020-05-08 07:15:00|68847.4|68832.4|68859.9|68844.9|68862.4|68845.7|68844.3|68828.7|563
1588922400000|2020-05-08 07:20:00|68859.8|68844.8|68856.7|68841.7|68869.8|68853.7|68848.4|68833.4|581
1588922700000|2020-05-08 07:25:00|68857.2|68842.2|68868|68853|68879.3|68861.4|68853.1|68838.1|621
1588923000000|2020-05-08 07:30:00|68868.1|68853.1|68879.2|68864.2|68879.7|68864.7|68861.5|68844.8|660
1588923300000|2020-05-08 07:35:00|68878.9|68863.9|68910.7|68895.7|68914.7|68899.7|68872.8|68857.8|806
1588923600000|2020-05-08 07:40:00|68911.1|68896.1|68883.1|68863.1|68916.5|68900.4|68879.5|68862.7|735
1588923900000|2020-05-08 07:45:00|68880.2|68865.2|68879.3|68864.3|68887.2|68872.2|68874.3|68856.7|536
1588924200000|2020-05-08 07:50:00|68878.3|68863.3|68888.6|68873.6|68906.9|68891.9|68876|68860.3|590
1588924500000|2020-05-08 07:55:00|68889.1|68874.1|68928.5|68913.5|68932.8|68917.8|68885.4|68867.7|606
1588924800000|2020-05-08 08:00:00|68928.7|68913.7|68941.4|68926.4|68951.5|68936.5|68920.3|68904.4|718
1588925100000|2020-05-08 08:05:00|68941.5|68926.5|68951.4|68936.4|68952.8|68937.8|68931.7|68916.7|643
1588925400000|2020-05-08 08:10:00|68951.3|68936.3|68931.1|68916.1|68963.6|68947.5|68931|68916|668
1588925700000|2020-05-08 08:15:00|68931.7|68916.7|68916.8|68901.8|68941.2|68926.2|68907.8|68891.7|604
1588926000000|2020-05-08 08:20:00|68916.4|68901.4|68914.7|68899.7|68929.1|68913.5|68899.4|68881.9|558
1588926300000|2020-05-08 08:25:00|68913.2|68898.2|68925.6|68910.6|68946.5|68929.3|68913|68896.2|677
1588926600000|2020-05-08 08:30:00|68925.3|68910.3|68918.5|68903.5|68933.3|68918.3|68908.3|68892.3|705
1588926900000|2020-05-08 08:35:00|68919.2|68904.2|68925.9|68910.9|68931.6|68916.6|68916|68899.6|513
1588927200000|2020-05-08 08:40:00|68925.6|68910.6|68909|68894|68928.5|68913.4|68907.4|68892.4|465
1588927500000|2020-05-08 08:45:00|68909.9|68894.9|68903.8|68888.8|68916.9|68901.9|68892.5|68877.2|587
1588927800000|2020-05-08 08:50:00|68904.1|68889.1|68894|68879|68908.1|68893.1|68879.5|68864.5|582
1588928100000|2020-05-08 08:55:00|68896.2|68876.2|68865.9|68850.9|68901.3|68886.3|68862.4|68847.4|691
1588928400000|2020-05-08 09:00:00|68865.5|68850.5|68864|68849|68874.3|68857|68851.9|68836.9|596
1588928700000|2020-05-08 09:05:00|68864.1|68849.1|68837.7|68822.7|68865.5|68849.1|68836.9|68820|657
1588929000000|2020-05-08 09:10:00|68837.9|68822.9|68833.1|68818.1|68845.6|68829.6|68830.5|68814|524
1588929300000|2020-05-08 09:15:00|68833.7|68818.7|68830.5|68815.5|68848.9|68833.9|68817.8|68802.8|626
1588929600000|2020-05-08 09:20:00|68829.9|68814.9|68831.2|68816.2|68839.6|68824.6|68820.7|68803.5|563
1588929900000|2020-05-08 09:25:00|68831.3|68816.3|68821.9|68806.9|68835.1|68819.3|68817.5|68801.1|478
1588930200000|2020-05-08 09:30:00|68822|68807|68817.2|68802.2|68829.3|68814.3|68811.9|68796.9|514
1588930500000|2020-05-08 09:35:00|68819.8|68804.8|68821.2|68806.2|68836|68821|68817.9|68802.9|526
1588930800000|2020-05-08 09:40:00|68821.3|68806.3|68830.2|68815.2|68831.3|68816.3|68816.8|68801.8|464
1588931100000|2020-05-08 09:45:00|68830.6|68815.6|68837.9|68822.9|68842|68827|68821.7|68806.7|466
1588931400000|2020-05-08 09:50:00|68837.7|68822.7|68835.2|68820.2|68847.8|68831.1|68831.7|68816.7|522
1588931700000|2020-05-08 09:55:00|68833.8|68818.8|68817.7|68802.7|68834.3|68819.3|68815.9|68798.7|654
1588932000000|2020-05-08 10:00:00|68819.9|68804.9|68814.8|68799.8|68840.3|68822.8|68814.8|68797.5|545
1588932300000|2020-05-08 10:05:00|68815.6|68800.6|68821.2|68806.2|68822.2|68807.2|68813.1|68798.1|465
1588932600000|2020-05-08 10:10:00|68821.1|68806.1|68794.5|68779.5|68821.3|68806.3|68784.9|68769.9|499
1588932900000|2020-05-08 10:15:00|68796.1|68781.1|68806.4|68791.4|68812.3|68797.3|68792.9|68777.9|527
1588933200000|2020-05-08 10:20:00|68806.8|68791.8|68803.5|68788.5|68809.2|68794.2|68797.6|68782.6|461
1588933500000|2020-05-08 10:25:00|68803.8|68788.8|68825.4|68810.4|68838|68823|68802.1|68787.1|552
1588933800000|2020-05-08 10:30:00|68825.5|68810.5|68827.3|68812.3|68828.6|68813.6|68800.1|68785.1|535
1588934100000|2020-05-08 10:35:00|68827.2|68812.2|68827.4|68812.4|68833.1|68818.1|68821.5|68804.6|444
1588934400000|2020-05-08 10:40:00|68827.5|68812.5|68811.6|68796.6|68837.9|68822.9|68810.5|68795.5|415
1588934700000|2020-05-08 10:45:00|68811|68796|68806.6|68791.6|68822.3|68807.3|68804.4|68789.4|527
1588935000000|2020-05-08 10:50:00|68806.3|68791.3|68793.2|68773.2|68806.8|68791.3|68784.2|68767.5|596
1588935300000|2020-05-08 10:55:00|68793.3|68773.3|68800.5|68785.5|68803.4|68786.3|68785.6|68768.6|560
1588935600000|2020-05-08 11:00:00|68801.2|68786.2|68806.5|68791.5|68812.5|68796.3|68794.4|68777.4|605
1588935900000|2020-05-08 11:05:00|68806.3|68791.3|68804|68789|68808.8|68793.3|68786.6|68771.4|471
1588936200000|2020-05-08 11:10:00|68804.1|68789.1|68802.6|68787.6|68808|68791.4|68797.5|68782.5|440
1588936500000|2020-05-08 11:15:00|68804.3|68789.3|68796.1|68781.1|68819.7|68804.7|68795.7|68779.8|540
1588936800000|2020-05-08 11:20:00|68796.3|68781.3|68803.8|68788.8|68812.3|68797.3|68796.3|68781.3|480
1588937100000|2020-05-08 11:25:00|68804.1|68789.1|68814.2|68799.2|68828.8|68813.8|68798.3|68783|606
1588937400000|2020-05-08 11:30:00|68814.4|68799.4|68819.8|68799.8|68820.1|68801.3|68809|68792.7|588
1588937700000|2020-05-08 11:35:00|68820|68800|68825.7|68805.7|68832.2|68812.4|68816.3|68796.3|551
1588938000000|2020-05-08 11:40:00|68825.9|68805.9|68841.4|68821.4|68843.3|68826.6|68818.6|68800|607
1588938300000|2020-05-08 11:45:00|68841.6|68821.6|68827.2|68812.2|68852.6|68834.8|68823.9|68808.9|656
1588938600000|2020-05-08 11:50:00|68826.6|68811.6|68833.6|68818.6|68834.8|68819.8|68817|68802|640
1588938900000|2020-05-08 11:55:00|68833.5|68818.5|68819.6|68804.6|68838.7|68821.1|68819.1|68804.1|689
1588939200000|2020-05-08 12:00:00|68819.7|68804.7|68819.2|68804.2|68841|68823|68807.3|68792.3|639
1588939500000|2020-05-08 12:05:00|68819|68804|68789.6|68774.6|68819|68804|68781.4|68764.6|781
1588939800000|2020-05-08 12:10:00|68789.5|68774.5|68803|68788|68817.9|68800.9|68789|68772.1|690
1588940100000|2020-05-08 12:15:00|68803.7|68788.7|68814.8|68799.8|68815.2|68800.2|68793.7|68776.5|722
1588940400000|2020-05-08 12:20:00|68814.7|68799.7|68815|68795|68823.9|68807.7|68795.6|68777.4|784
1588940700000|2020-05-08 12:25:00|68815.1|68795.1|68790.7|68713.3|68816.4|68799.7|68750.5|68705.3|824
1588941000000|2020-05-08 12:30:00|68782.9|68696.1|68883.1|68863.1|68904.9|68884.9|68766.7|68696.1|1098
1588941300000|2020-05-08 12:35:00|68880.2|68860.2|68865.3|68845.3|68892.5|68873.5|68832.3|68812.3|1018
1588941600000|2020-05-08 12:40:00|68867.4|68847.4|68867.7|68847.7|68892|68872|68857.2|68837.8|950
1588941900000|2020-05-08 12:45:00|68867.5|68847.5|68903.8|68883.8|68921|68901|68848.2|68828.2|946
1588942200000|2020-05-08 12:50:00|68903.7|68883.7|68873.7|68853.7|68905.4|68885.4|68834.1|68814.1|931
1588942500000|2020-05-08 12:55:00|68873.1|68853.1|68853.2|68833.2|68894.3|68874.3|68841.8|68821.8|959
1588942800000|2020-05-08 13:00:00|68851.9|68831.9|68854.7|68834.7|68875.9|68855.9|68838.8|68818.8|868
1588943100000|2020-05-08 13:05:00|68854.6|68834.6|68861.4|68841.4|68885.7|68865.7|68845.5|68825.5|781
1588943400000|2020-05-08 13:10:00|68861.3|68841.3|68888.8|68868.8|68895.1|68875.1|68860.7|68840.7|815
1588943700000|2020-05-08 13:15:00|68888.7|68868.7|68880.3|68860.3|68895.4|68875.4|68866.9|68849.2|718
1588944000000|2020-05-08 13:20:00|68880.1|68860.1|68896.2|68876.2|68914.9|68894.9|68880.1|68860.1|763
1588944300000|2020-05-08 13:25:00|68896.3|68876.3|68908.2|68888.2|68908.9|68888.9|68881.8|68862.2|743
1588944600000|2020-05-08 13:30:00|68906.8|68886.8|68878.2|68858.2|68907.2|68887.2|68871.5|68851.5|774
1588944900000|2020-05-08 13:35:00|68878.6|68858.6|68879.2|68859.2|68889|68869|68869.2|68849.2|776
1588945200000|2020-05-08 13:40:00|68879.1|68859.1|68874.2|68854.2|68883.3|68863.3|68850.2|68830.2|686
1588945500000|2020-05-08 13:45:00|68874.1|68854.1|68867.2|68847.2|68875.2|68855.2|68859.4|68839.4|692
1588945800000|2020-05-08 13:50:00|68867.1|68847.1|68902.2|68882.2|68906.4|68886.4|68866|68846|703
1588946100000|2020-05-08 13:55:00|68902|68882|68916.7|68896.7|68941.2|68921.2|68901.9|68881.9|802
1588946400000|2020-05-08 14:00:00|68916.5|68896.5|68952.1|68932.1|68954.3|68934.3|68900.7|68881.5|871
1588946700000|2020-05-08 14:05:00|68951.9|68931.9|68935.7|68915.7|68984.6|68967.1|68935.1|68915.1|864
1588947000000|2020-05-08 14:10:00|68932.8|68912.8|68895.5|68875.5|68938.6|68918.6|68895.5|68875.5|838
1588947300000|2020-05-08 14:15:00|68895.7|68875.7|68853.6|68833.6|68901.8|68881.8|68849.5|68829.5|779
1588947600000|2020-05-08 14:20:00|68853.7|68833.7|68843.1|68823.1|68869.5|68849.5|68835.1|68815.1|858
1588947900000|2020-05-08 14:25:00|68843|68823|68842.5|68822.5|68844.6|68824.6|68815.3|68795.3|890
1588948200000|2020-05-08 14:30:00|68842|68822|68807|68787|68844.5|68824.5|68795.6|68775.6|789
1588948500000|2020-05-08 14:35:00|68807.2|68787.2|68806.4|68786.4|68817.7|68797.7|68781.8|68761.8|766
1588948800000|2020-05-08 14:40:00|68807.6|68787.6|68744.6|68724.6|68821.1|68801.1|68739.7|68719.7|866
1588949100000|2020-05-08 14:45:00|68746.2|68726.2|68659.9|68639.9|68773.1|68753.1|68659.8|68639.8|950
1588949400000|2020-05-08 14:50:00|68661.6|68641.6|68663.7|68643.7|68700.3|68680.3|68650.6|68630.6|914
1588949700000|2020-05-08 14:55:00|68661.6|68641.6|68617.5|68597.5|68661.6|68641.6|68596.7|68578.9|1000
1588950000000|2020-05-08 15:00:00|68617.2|68597.2|68636.5|68616.5|68639.5|68619.5|68598.5|68583.5|1025
1588950300000|2020-05-08 15:05:00|68636.1|68616.1|68673.6|68653.6|68673.7|68653.7|68635.7|68615.7|872
1588950600000|2020-05-08 15:10:00|68673.1|68653.1|68698.6|68678.6|68698.8|68678.8|68664.2|68644.2|803
1588950900000|2020-05-08 15:15:00|68698.7|68678.7|68718.2|68698.2|68726.3|68706.3|68697.4|68677.4|841
1588951200000|2020-05-08 15:20:00|68718.3|68698.3|68723.7|68703.7|68751.1|68731.1|68715.6|68695.6|831
1588951500000|2020-05-08 15:25:00|68723.9|68703.9|68737.7|68717.7|68743.1|68724.1|68710.3|68690.3|747
1588951800000|2020-05-08 15:30:00|68737.8|68717.8|68707.6|68687.6|68741.5|68721.5|68703.3|68683.3|727
1588952100000|2020-05-08 15:35:00|68707.7|68687.7|68725.7|68705.7|68727.8|68707.8|68707.2|68687.2|628
1588952400000|2020-05-08 15:40:00|68725.5|68705.5|68732.1|68717.1|68741.1|68721.1|68725.5|68705.5|656
1588952700000|2020-05-08 15:45:00|68731.7|68716.7|68733.5|68713.5|68741.3|68723|68724.5|68704.5|552
1588953000000|2020-05-08 15:50:00|68733.7|68713.7|68744.1|68724.1|68744.1|68724.1|68721.4|68701.4|616
1588953300000|2020-05-08 15:55:00|68744|68724|68733.8|68713.8|68759.3|68740.2|68729.4|68710.4|765
1588953600000|2020-05-08 16:00:00|68733.9|68713.9|68750.3|68730.3|68755.3|68735.3|68731.6|68713.1|695
1588953900000|2020-05-08 16:05:00|68750.4|68730.4|68778.1|68758.1|68779.3|68759.3|68750.3|68730.3|728
1588954200000|2020-05-08 16:10:00|68778|68758|68785.2|68765.2|68796.7|68776.7|68774.9|68754.9|717
1588954500000|2020-05-08 16:15:00|68785.8|68765.8|68781.4|68761.4|68796.2|68776.2|68774.6|68754.6|717
1588954800000|2020-05-08 16:20:00|68781.5|68761.5|68790.9|68770.9|68793.1|68773.1|68774.7|68754.7|585
1588955100000|2020-05-08 16:25:00|68790.7|68770.7|68798.3|68778.3|68799.3|68779.3|68783.4|68763.4|596
1588955400000|2020-05-08 16:30:00|68798.2|68778.2|68793.2|68773.2|68804.6|68784.6|68787.8|68767.8|576
1588955700000|2020-05-08 16:35:00|68793.3|68773.3|68775.9|68755.9|68793.3|68773.3|68769.9|68749.9|591
1588956000000|2020-05-08 16:40:00|68774.6|68754.6|68786.8|68766.8|68795.7|68775.7|68774.6|68754.6|575
1588956300000|2020-05-08 16:45:00|68788.5|68768.5|68805.1|68785.1|68809.4|68789.4|68787.8|68767.8|638
1588956600000|2020-05-08 16:50:00|68805|68785|68817.6|68797.6|68823.4|68804|68793.6|68773.6|622
1588956900000|2020-05-08 16:55:00|68817.7|68797.7|68782.2|68762.2|68818.8|68798.8|68781.7|68761.7|726
1588957200000|2020-05-08 17:00:00|68783.5|68763.5|68797.2|68777.2|68802.9|68782.9|68783.5|68763.5|587
1588957500000|2020-05-08 17:05:00|68797.1|68777.1|68800.8|68780.8|68813.9|68793.9|68791.2|68771.2|564
1588957800000|2020-05-08 17:10:00|68800.5|68780.5|68787.5|68767.5|68800.5|68780.5|68778.1|68759.7|491
1588958100000|2020-05-08 17:15:00|68787.6|68767.6|68781.7|68761.7|68796.1|68778.5|68778.2|68759.6|523
1588958400000|2020-05-08 17:20:00|68783.4|68763.4|68777.2|68757.2|68784.9|68767.3|68773.5|68755.9|473
1588958700000|2020-05-08 17:25:00|68777.4|68757.4|68769.3|68749.3|68786.8|68768.8|68767.3|68747.3|446
1588959000000|2020-05-08 17:30:00|68769.6|68749.6|68755.3|68735.3|68776.7|68758.6|68750.1|68731.8|569
1588959300000|2020-05-08 17:35:00|68758.3|68738.3|68769.9|68754.9|68774.1|68756.6|68748.3|68728.3|527
1588959600000|2020-05-08 17:40:00|68771|68751|68767.9|68747.9|68777.4|68759.3|68762.9|68745.2|494
1588959900000|2020-05-08 17:45:00|68767.5|68747.5|68767.2|68747.2|68774.1|68755.8|68762.9|68744.1|464
1588960200000|2020-05-08 17:50:00|68767.3|68747.3|68775.6|68755.6|68776.1|68756.8|68766.9|68746.9|435
1588960500000|2020-05-08 17:55:00|68775.4|68755.4|68761.6|68741.6|68776.1|68758.5|68760.2|68740.2|456
1588960800000|2020-05-08 18:00:00|68761.7|68741.7|68759.7|68739.7|68761.7|68741.7|68738|68721.9|600
1588961100000|2020-05-08 18:05:00|68759.5|68739.5|68769.5|68749.5|68770.1|68752.6|68752.2|68734.5|507
1588961400000|2020-05-08 18:10:00|68769.3|68749.3|68782.5|68762.5|68796.5|68777.5|68769.3|68749.3|552
1588961700000|2020-05-08 18:15:00|68782.4|68762.4|68795.1|68775.1|68798.1|68779.8|68779.1|68759.1|502
1588962000000|2020-05-08 18:20:00|68794.9|68774.9|68795|68775|68801.7|68781.7|68787.3|68769.1|504
1588962300000|2020-05-08 18:25:00|68794.5|68774.5|68786.2|68771.2|68801.2|68781.2|68785.3|68765.3|497
1588962600000|2020-05-08 18:30:00|68786.1|68771.1|68793|68773|68793.8|68775.6|68784.3|68766|363
1588962900000|2020-05-08 18:35:00|68793.4|68773.4|68806.3|68786.3|68807.4|68788.5|68791.1|68772.9|519
1588963200000|2020-05-08 18:40:00|68806.2|68786.2|68812|68792|68813.4|68794.6|68803.6|68783.6|498
1588963500000|2020-05-08 18:45:00|68810|68790|68794.8|68774.8|68812.9|68792.9|68792.5|68774.3|504
1588963800000|2020-05-08 18:50:00|68794.6|68774.6|68805.2|68785.2|68805.7|68787.6|68791.4|68772.4|525
1588964100000|2020-05-08 18:55:00|68805.7|68785.7|68813.9|68793.9|68814.4|68794.4|68792.6|68772.6|673
1588964400000|2020-05-08 19:00:00|68813.1|68793.1|68814.4|68794.4|68821.4|68801.4|68805.9|68785.9|607
1588964700000|2020-05-08 19:05:00|68815.2|68795.2|68852.9|68832.9|68857.5|68837.5|68814.8|68794.8|623
1588965000000|2020-05-08 19:10:00|68853|68833|68838.5|68818.5|68855.8|68835.8|68837.4|68817.4|531
1588965300000|2020-05-08 19:15:00|68838.4|68818.4|68865.3|68845.3|68865.3|68845.3|68834.6|68814.6|610
1588965600000|2020-05-08 19:20:00|68865.1|68845.1|68863.6|68843.6|68869.4|68849.4|68859.9|68839.9|601
1588965900000|2020-05-08 19:25:00|68863|68843|68861.3|68841.3|68872.2|68852.2|68858.3|68838.3|562
1588966200000|2020-05-08 19:30:00|68861.5|68841.5|68851.8|68831.8|68863.6|68843.6|68851.7|68831.7|520
1588966500000|2020-05-08 19:35:00|68852.1|68832.1|68850.7|68830.7|68857.2|68837.2|68844.1|68824.1|502
1588966800000|2020-05-08 19:40:00|68850.6|68830.6|68836.7|68816.7|68853.9|68833.9|68836.7|68816.7|485
1588967100000|2020-05-08 19:45:00|68836.3|68816.3|68836.7|68816.7|68841.3|68821.3|68827.7|68809.1|491
1588967400000|2020-05-08 19:50:00|68837|68817|68842|68822|68849.7|68832.8|68826.9|68806.9|567
1588967700000|2020-05-08 19:55:00|68841.7|68821.7|68836.6|68816.6|68842.3|68824.8|68830|68810|806
1588968000000|2020-05-08 20:00:00|68836.2|68816.2|68844.4|68824.4|68851.7|68831.7|68831.1|68813.7|476
1588968300000|2020-05-08 20:05:00|68844.5|68824.5|68838.7|68818.7|68846.1|68830.9|68823.9|68805.9|276
1588968600000|2020-05-08 20:10:00|68838.8|68818.8|68848.5|68828.5|68850.2|68833.7|68831.8|68814.9|334
1588968900000|2020-05-08 20:15:00|68846.9|68831.9|68839.7|68819.7|68849.8|68833.4|68833.3|68814.3|364
1588969200000|2020-05-08 20:20:00|68839.8|68819.8|68840|68825|68844.2|68825.8|68833.4|68816|201
1588969500000|2020-05-08 20:25:00|68840.2|68825.2|68841.8|68821.8|68845.4|68825.4|68831.8|68811.8|235
1588969800000|2020-05-08 20:30:00|68841.9|68821.9|68838.1|68818.1|68849.9|68829.9|68833.1|68813.1|288
1588970100000|2020-05-08 20:35:00|68838.2|68818.2|68838|68818|68847.3|68827.7|68830.1|68811.3|404
1588970400000|2020-05-08 20:40:00|68837.7|68817.7|68831.1|68811.1|68840.2|68820.2|68820.9|68800.9|352
1588970700000|2020-05-08 20:45:00|68830.1|68810.1|68825.7|68805.7|68831|68811|68815.5|68795.5|531
1588971000000|2020-05-08 20:50:00|68824.1|68804.1|68825.9|68805.9|68827.7|68807.7|68815.2|68795.2|473
1588971300000|2020-05-08 20:55:00|68824.2|68804.2|68859.7|68779.9|68876.7|68808.9|68815.2|68737.5|361
1589140800000|2020-05-10 20:00:00|68891.6|68787.8|68891.6|68787.8|68894.5|68789.1|68891.6|68787.8|5
1589141100000|2020-05-10 20:05:00|68884.1|68765.1|68900.8|68817.7|68901.6|68842.8|68880.7|68761.7|12
1589141400000|2020-05-10 20:10:00|68939|68820.8|68901.7|68820.1|68939|68841|68863.6|68785.7|22
1589141700000|2020-05-10 20:15:00|68900.9|68820|68900.8|68821.2|68939.4|68843.2|68896.8|68809|25
1589142000000|2020-05-10 20:20:00|68905.3|68821.1|68901.8|68841.5|68939|68844.4|68900.8|68820.8|18
1589142300000|2020-05-10 20:25:00|68901.7|68842.7|68900.8|68823.2|68902.9|68856.9|68886.9|68821.2|21
1589142600000|2020-05-10 20:30:00|68902.4|68843.6|68902.2|68843.4|68902.4|68843.6|68895.9|68822.7|23
1589142900000|2020-05-10 20:35:00|68900.8|68823.2|68902.5|68829.1|68902.8|68847.7|68900.8|68823.2|9
1589143200000|2020-05-10 20:40:00|68902.7|68849|68907.2|68829.5|68940|68856.8|68902.5|68829.1|8
1589143500000|2020-05-10 20:45:00|68908.3|68829.8|68913.3|68854.7|68915.6|68861.7|68884.2|68825.8|13
1589143800000|2020-05-10 20:50:00|68908.1|68819|68887.8|68824.9|68911.7|68859.5|68864.1|68819|21
1589144100000|2020-05-10 20:55:00|68889.8|68830.5|68892.9|68834.3|68934.9|68874.9|68885.3|68825.3|15
1589144400000|2020-05-10 21:00:00|68903.8|68873.8|68927.2|68861.8|68942.4|68894.1|68900.4|68813.5|170
1589144700000|2020-05-10 21:05:00|68928.5|68863.1|68901.7|68844.6|68931.6|68886.2|68890|68842.7|122
1589145000000|2020-05-10 21:10:00|68906.3|68845.5|68872.2|68842.2|68914.5|68861.4|68872.2|68815|177
1589145300000|2020-05-10 21:15:00|68894.6|68830.5|68849.7|68819.7|68895.4|68846.1|68841.1|68781.6|244
1589145600000|2020-05-10 21:20:00|68860.8|68806.8|68869|68814.5|68878|68837|68847.8|68801.7|185
1589145900000|2020-05-10 21:25:00|68869.2|68814.2|68863.6|68833.6|68890.2|68838.1|68858.5|68801.7|123
1589146200000|2020-05-10 21:30:00|68863.7|68833.7|68872.4|68818.8|68877|68837|68860.3|68801.7|89
1589146500000|2020-05-10 21:35:00|68865.9|68835.9|68857|68827|68873.9|68837|68856.7|68812.9|76
1589146800000|2020-05-10 21:40:00|68859.7|68829.7|68871.3|68812.1|68884.5|68837|68850.2|68801.7|132
1589147100000|2020-05-10 21:45:00|68870.9|68812.7|68871|68812|68878|68837|68864.3|68799|126
1589147400000|2020-05-10 21:50:00|68872.1|68809.8|68871.1|68841.1|68889|68844.7|68850.6|68761.2|243
1589147700000|2020-05-10 21:55:00|68871|68841|68873.1|68843.1|68890.5|68845.3|68871|68833.4|246
1589148000000|2020-05-10 22:00:00|68873.9|68843.9|68873.9|68843.9|68890.7|68846.3|68855.5|68811.1|482
1589148300000|2020-05-10 22:05:00|68873.3|68843.3|68876|68846|68882|68852|68869.8|68839.8|302
1589148600000|2020-05-10 22:10:00|68874.7|68844.7|68870.9|68840.4|68905.7|68853.1|68858|68832.7|465
1589148900000|2020-05-10 22:15:00|68869.3|68837.6|68868.8|68848.8|68877.1|68849|68837.6|68810.9|573
1589149200000|2020-05-10 22:20:00|68866.9|68846.9|68864.8|68840.5|68876.3|68848.8|68858.4|68836.7|379
1589149500000|2020-05-10 22:25:00|68865.7|68839.8|68872.7|68844|68878.2|68852.5|68855.5|68833.9|465
1589149800000|2020-05-10 22:30:00|68872.8|68843|68863.1|68843.1|68876.9|68854.9|68858.4|68838|527
1589150100000|2020-05-10 22:35:00|68863.2|68843.2|68873.4|68851.2|68880.3|68853.5|68861.6|68835.7|476
1589150400000|2020-05-10 22:40:00|68873.8|68851.3|68870.9|68847.9|68877.3|68854.2|68864.1|68841.6|402
1589150700000|2020-05-10 22:45:00|68872.5|68846.1|68861.4|68841.4|68872.9|68850.4|68860.6|68836.8|412
1589151000000|2020-05-10 22:50:00|68861.3|68841.3|68856.4|68836.4|68864.8|68841.6|68856.2|68833.5|330
1589151300000|2020-05-10 22:55:00|68856.3|68836.3|68859.4|68832.6|68865.3|68842.3|68851.4|68830.2|477
1589151600000|2020-05-10 23:00:00|68857.9|68837.9|68870.7|68850.7|68879.1|68859.1|68856.1|68836.1|382
1589151900000|2020-05-10 23:05:00|68872.4|68852.4|68879.4|68859.4|68879.9|68859.9|68872.2|68852.2|289
1589152200000|2020-05-10 23:10:00|68879.3|68859.3|68884.3|68864.3|68892.7|68868.2|68866.7|68846.7|358
1589152500000|2020-05-10 23:15:00|68884.8|68864.8|68890.5|68870.5|68894.5|68872.7|68883.7|68863.7|360
1589152800000|2020-05-10 23:20:00|68890.1|68870.1|68882.4|68862.4|68890.7|68870.3|68876.5|68856.5|316
1589153100000|2020-05-10 23:25:00|68881.9|68861.9|68887|68867|68888.5|68868.5|68874.2|68854.2|325
1589153400000|2020-05-10 23:30:00|68887.9|68867.9|68884.7|68864.7|68888|68868|68873.3|68853.3|383
1589153700000|2020-05-10 23:35:00|68885.3|68865.3|68868|68848|68885.3|68865.3|68868|68848|280
1589154000000|2020-05-10 23:40:00|68868.1|68848.1|68847.1|68827.1|68868.8|68848.8|68847|68827|340
1589154300000|2020-05-10 23:45:00|68847.2|68827.2|68856.9|68836.9|68862|68842|68843.7|68823.7|332
1589154600000|2020-05-10 23:50:00|68856.8|68836.8|68840.6|68820.6|68856.8|68836.8|68839|68819|308
1589154900000|2020-05-10 23:55:00|68840.3|68820.3|68834.4|68814.4|68840.4|68820.4|68822.9|68802.9|379
1589155200000|2020-05-11 00:00:00|68834.3|68814.3|68836.9|68816.9|68850.3|68830.3|68833.2|68813.2|446
1589155500000|2020-05-11 00:05:00|68837|68817|68852.2|68832.2|68854.3|68834.3|68836.7|68816.7|339
1589155800000|2020-05-11 00:10:00|68852.1|68832.1|68829.8|68809.8|68857.1|68837.1|68817.6|68797.6|395
1589156100000|2020-05-11 00:15:00|68829.9|68809.9|68803.7|68783.7|68830.5|68810.5|68797.3|68777.3|444
1589156400000|2020-05-11 00:20:00|68803.9|68783.9|68802.7|68782.7|68812.3|68793.4|68793.4|68773.4|410
1589156700000|2020-05-11 00:25:00|68802.4|68782.4|68797.5|68777.5|68809.3|68789.3|68794.7|68774.7|412
1589157000000|2020-05-11 00:30:00|68798.2|68778.2|68806|68786|68806.8|68788.3|68797.1|68778.2|353
1589157300000|2020-05-11 00:35:00|68805.9|68785.9|68806.4|68786.4|68807.6|68787.3|68796.3|68775.6|336
1589157600000|2020-05-11 00:40:00|68806.7|68786.7|68816.2|68796.2|68819|68798.7|68805.3|68785.6|300
1589157900000|2020-05-11 00:45:00|68815.8|68795.8|68815.9|68795.9|68816.8|68799|68796.6|68777.9|351
1589158200000|2020-05-11 00:50:00|68815.7|68795.7|68786.8|68766.8|68816|68796|68780.1|68763.1|532
1589158500000|2020-05-11 00:55:00|68787.3|68767.3|68784|68764|68807.7|68787.7|68779.3|68757.3|564
1589158800000|2020-05-11 01:00:00|68784.8|68764.8|68790.4|68770.4|68802.4|68782.4|68784.8|68764.8|433
1589159100000|2020-05-11 01:05:00|68790.3|68770.3|68800.2|68780.2|68800.7|68780.7|68786.2|68767.8|435
1589159400000|2020-05-11 01:10:00|68800.5|68780.5|68799.3|68779.3|68804.3|68785.1|68791.7|68772.8|327
1589159700000|2020-05-11 01:15:00|68799.4|68779.4|68804.7|68784.7|68807.5|68789.3|68790.7|68770.7|410
1589160000000|2020-05-11 01:20:00|68804|68784|68805.4|68785.4|68812.8|68794.8|68801.3|68781.3|337
1589160300000|2020-05-11 01:25:00|68805|68785|68806.1|68786.1|68811.5|68791.5|68802.1|68781.8|351
1589160600000|2020-05-11 01:30:00|68805.9|68785.9|68799.7|68779.7|68806.9|68789.3|68791.4|68771.4|434
1589160900000|2020-05-11 01:35:00|68799.6|68779.6|68800.9|68780.9|68805|68785.9|68787.4|68767.4|473
1589161200000|2020-05-11 01:40:00|68801|68781|68808.1|68788.1|68809.6|68788.7|68794.2|68774.2|419
1589161500000|2020-05-11 01:45:00|68807.8|68787.8|68787.1|68767.1|68807.9|68787.9|68785|68765|570
1589161800000|2020-05-11 01:50:00|68787.3|68767.3|68791|68771|68793.2|68773.2|68778.5|68758.1|468
1589162100000|2020-05-11 01:55:00|68791.3|68771.3|68755.1|68735.1|68791.3|68771.3|68753.8|68733.8|481
1589162400000|2020-05-11 02:00:00|68755.4|68735.4|68765.9|68745.6|68770.5|68751.8|68753.5|68733.5|510
1589162700000|2020-05-11 02:05:00|68766.8|68746.8|68764|68744|68776.9|68756.9|68761.2|68740.4|532
1589163000000|2020-05-11 02:10:00|68764.2|68744.2|68755.5|68740.5|68776.6|68755.9|68754.6|68734.6|519
1589163300000|2020-05-11 02:15:00|68756.8|68736.8|68774.1|68759.1|68777.9|68759.1|68754.9|68735.1|419
1589163600000|2020-05-11 02:20:00|68774|68759|68768.3|68753.3|68785.7|68768.7|68767.7|68750.4|266
1589163900000|2020-05-11 02:25:00|68767.9|68752.9|68776.6|68756.6|68778.7|68759.3|68764.1|68746.3|306
1589164200000|2020-05-11 02:30:00|68776.2|68756.2|68762.8|68742.8|68777.8|68759.4|68762.5|68742.5|318
1589164500000|2020-05-11 02:35:00|68762.9|68742.9|68757.4|68737.4|68765.9|68745.9|68754.2|68734.2|334
1589164800000|2020-05-11 02:40:00|68757.5|68737.5|68770.7|68750.7|68771.5|68750.7|68755.3|68735.3|310
1589165100000|2020-05-11 02:45:00|68770.6|68750.6|68773.9|68753.9|68775.6|68755.6|68767.9|68748.6|240
1589165400000|2020-05-11 02:50:00|68774.1|68754.1|68775.3|68755.3|68777|68758.6|68764.9|68744.9|349
1589165700000|2020-05-11 02:55:00|68775.4|68755.4|68767.2|68752.2|68778.3|68758.8|68764.2|68746.2|351
1589166000000|2020-05-11 03:00:00|68770.9|68750.9|68768|68748|68779.6|68762.8|68767|68747.8|403
1589166300000|2020-05-11 03:05:00|68768.1|68748.1|68779.7|68759.7|68779.8|68761.5|68765.8|68748.1|338
1589166600000|2020-05-11 03:10:00|68780|68760|68773.3|68753.3|68781.6|68760.4|68770.8|68750.8|344
1589166900000|2020-05-11 03:15:00|68773.4|68753.4|68769.1|68749.1|68775.5|68754.9|68766.7|68746.7|327
1589167200000|2020-05-11 03:20:00|68769.2|68749.2|68773.4|68753.4|68775.5|68755.5|68767.8|68747.4|274
1589167500000|2020-05-11 03:25:00|68770.4|68755.4|68765.6|68750.6|68778.3|68761|68765.1|68746.9|294
1589167800000|2020-05-11 03:30:00|68767.7|68747.7|68774.9|68754.8|68776.2|68758.4|68767.7|68747.7|416
1589168100000|2020-05-11 03:35:00|68775.5|68755.5|68783.2|68763.2|68785.5|68765|68774|68754|295
1589168400000|2020-05-11 03:40:00|68784.7|68764.7|68783.6|68763.6|68787.7|68766.8|68773.3|68752.9|491
1589168700000|2020-05-11 03:45:00|68783.5|68763.5|68774.8|68754.8|68785.3|68765|68772|68752|315
1589169000000|2020-05-11 03:50:00|68774|68754|68778.2|68758.2|68795|68770.4|68773.1|68753.1|479
1589169300000|2020-05-11 03:55:00|68778.1|68758.1|68772.8|68752.8|68780.8|68759.1|68766.3|68746.3|466
1589169600000|2020-05-11 04:00:00|68772.6|68752.6|68765.8|68745.8|68775.9|68755.1|68761.4|68741.4|481
1589169900000|2020-05-11 04:05:00|68765.5|68745.5|68757.8|68737.8|68770.5|68752.1|68756.2|68736.2|421
1589170200000|2020-05-11 04:10:00|68757.9|68737.9|68768.7|68748.7|68779.9|68757.6|68757.2|68737.2|441
1589170500000|2020-05-11 04:15:00|68768.6|68748.6|68764.5|68744.5|68775.8|68753.9|68764.5|68744.5|266
1589170800000|2020-05-11 04:20:00|68766.2|68746.2|68773.5|68753.5|68777.4|68757.4|68762.9|68742.9|342
1589171100000|2020-05-11 04:25:00|68772.8|68752.8|68771.3|68751.3|68777.5|68757.5|68768|68748|359
1589171400000|2020-05-11 04:30:00|68771|68751|68772.2|68752.2|68777.2|68760.3|68770.4|68750.4|371
1589171700000|2020-05-11 04:35:00|68772.3|68752.3|68767.6|68747.6|68777|68755.2|68766|68746|307
1589172000000|2020-05-11 04:40:00|68768.3|68748.3|68764.4|68744.4|68777.1|68754.2|68762.3|68742.3|344
1589172300000|2020-05-11 04:45:00|68764|68744|68772.2|68746.4|68772.4|68750.1|68760|68740.8|290
1589172600000|2020-05-11 04:50:00|68769.2|68749.2|68764.4|68744.4|68771.2|68751.1|68761|68741|284
1589172900000|2020-05-11 04:55:00|68764.3|68744.3|68781.2|68760.5|68782.6|68762.6|68758.8|68738.8|336
1589173200000|2020-05-11 05:00:00|68780.9|68760.8|68779.2|68764.2|68781.6|68764.5|68764.5|68749.1|417
1589173500000|2020-05-11 05:05:00|68779.8|68764.8|68780.5|68760.5|68783|68765.1|68777|68760.2|294
1589173800000|2020-05-11 05:10:00|68779.7|68759.7|68780|68765|68783.9|68766.4|68771.1|68756|321
1589174100000|2020-05-11 05:15:00|68779.7|68764.7|68802.3|68782.3|68802.6|68785|68777.6|68762.6|403
1589174400000|2020-05-11 05:20:00|68799.6|68784.6|68803.6|68788.6|68809.8|68792.1|68797.6|68782|484
1589174700000|2020-05-11 05:25:00|68803.7|68788.7|68806.2|68791.2|68811.9|68796.9|68801.6|68785.3|433
1589175000000|2020-05-11 05:30:00|68806|68791|68800.7|68785.7|68809|68791.8|68796.6|68779.3|358
1589175300000|2020-05-11 05:35:00|68800.6|68785.6|68811.8|68796.8|68815.1|68798.1|68800.6|68785.6|306
1589175600000|2020-05-11 05:40:00|68814.8|68794.8|68805.7|68790.7|68821.7|68803.8|68805.7|68789.4|298
1589175900000|2020-05-11 05:45:00|68805.4|68790.4|68806|68791|68811.3|68795.4|68799|68782.8|416
1589176200000|2020-05-11 05:50:00|68805.9|68790.9|68806.9|68791.9|68814.7|68797.1|68805.9|68788.6|345
1589176500000|2020-05-11 05:55:00|68807|68792|68818|68798|68820.7|68802.2|68804.7|68787.4|410
1589176800000|2020-05-11 06:00:00|68817.9|68797.9|68843|68828|68848.6|68830.4|68817|68797|696
1589177100000|2020-05-11 06:05:00|68843.7|68828.7|68836.3|68821.3|68846.3|68829.2|68823.2|68808.2|581
1589177400000|2020-05-11 06:10:00|68836.8|68821.8|68809.5|68789.5|68843.4|68828.4|68803.5|68785.9|642
1589177700000|2020-05-11 06:15:00|68809.8|68789.8|68793.4|68778.4|68813.6|68798|68777.7|68760.5|573
1589178000000|2020-05-11 06:20:00|68793.5|68778.5|68803.6|68788.6|68813.1|68798.1|68791.8|68776.5|589
1589178300000|2020-05-11 06:25:00|68801.9|68786.9|68796.2|68781.2|68808.3|68793.3|68786.8|68771.8|582
1589178600000|2020-05-11 06:30:00|68795.7|68780.7|68794.7|68779.7|68798.1|68783.1|68777.9|68760.7|695
1589178900000|2020-05-11 06:35:00|68794.5|68779.5|68810.7|68795.7|68811.6|68796.6|68780.5|68765.5|723
1589179200000|2020-05-11 06:40:00|68810.8|68795.8|68801.9|68786.9|68810.8|68795.8|68796.8|68781.8|550
1589179500000|2020-05-11 06:45:00|68801.5|68786.5|68808|68793|68810.7|68795.7|68800.4|68783.9|558
1589179800000|2020-05-11 06:50:00|68807.8|68792.8|68812.8|68797.8|68823.5|68808.5|68806.7|68791.7|644
1589180100000|2020-05-11 06:55:00|68813.3|68798.3|68810.1|68795.1|68835.5|68820.5|68809.7|68794.7|743
1589180400000|2020-05-11 07:00:00|68809.5|68794.5|68807.7|68792.7|68827.4|68812.4|68792.2|68777.2|787
1589180700000|2020-05-11 07:05:00|68807.4|68792.4|68820|68805|68838.2|68823.2|68807.4|68792.4|824
1589181000000|2020-05-11 07:10:00|68820.3|68805.3|68883.9|68868.9|68886.5|68871.5|68819.9|68804.9|821
1589181300000|2020-05-11 07:15:00|68885.9|68870.9|68871.7|68856.7|68912.8|68895.1|68870.2|68855.2|821
1589181600000|2020-05-11 07:20:00|68872.2|68857.2|68857.4|68842.4|68886.1|68871.1|68842.8|68827.8|806
1589181900000|2020-05-11 07:25:00|68856.7|68841.7|68851.2|68836.2|68867.7|68851.6|68837.5|68822.5|760
1589182200000|2020-05-11 07:30:00|68850.9|68835.9|68866.1|68851.1|68872.4|68857.4|68849.9|68834.9|782
1589182500000|2020-05-11 07:35:00|68866.6|68851.6|68877.8|68862.8|68881.7|68866.7|68859.8|68844.1|825
1589182800000|2020-05-11 07:40:00|68877.5|68862.5|68868.6|68853.6|68891.4|68876.4|68866.3|68851.3|763
1589183100000|2020-05-11 07:45:00|68868.4|68853.4|68865.1|68850.1|68874|68859|68854.7|68839.7|742
1589183400000|2020-05-11 07:50:00|68865.2|68850.2|68849.5|68834.5|68881.1|68866.1|68849.5|68834.5|775
1589183700000|2020-05-11 07:55:00|68848.4|68833.4|68861|68846|68871.4|68856.4|68844.2|68829.2|725
1589184000000|2020-05-11 08:00:00|68860.1|68845.1|68849.8|68834.8|68866.8|68851.4|68844.3|68829.3|731
1589184300000|2020-05-11 08:05:00|68850.4|68835.4|68860.9|68845.9|68861.3|68846.3|68844.7|68829.7|717
1589184600000|2020-05-11 08:10:00|68860.2|68845.2|68902.9|68887.9|68912.4|68897.4|68860.2|68845.2|735
1589184900000|2020-05-11 08:15:00|68902.8|68887.8|68925.3|68910.3|68925.9|68910.9|68902.5|68887.5|789
1589185200000|2020-05-11 08:20:00|68925.5|68910.5|68937.1|68922.1|68944.8|68929.8|68919.7|68904.7|684
1589185500000|2020-05-11 08:25:00|68937.3|68922.3|68934.6|68919.6|68948|68933|68911.2|68896.2|766
1589185800000|2020-05-11 08:30:00|68934.5|68919.5|68983.6|68968.6|68996.1|68981.1|68934.5|68919.5|813
1589186100000|2020-05-11 08:35:00|68984.4|68969.4|69000.3|68985.3|69015.6|69000.6|68983.7|68968.7|852
1589186400000|2020-05-11 08:40:00|69000.4|68985.4|69004.8|68989.8|69023.2|69007.2|68998.8|68982.5|777
1589186700000|2020-05-11 08:45:00|69004.9|68989.9|69000.9|68985.9|69024|69009|68990.7|68975.7|840
1589187000000|2020-05-11 08:50:00|69000.5|68985.5|68980.4|68965.4|69001.1|68986.1|68975.7|68960.7|776
1589187300000|2020-05-11 08:55:00|68979.9|68964.9|68966.3|68951.3|68985.6|68970.6|68963.7|68948.7|746
1589187600000|2020-05-11 09:00:00|68966.5|68951.5|68972|68957|68981|68966|68960.2|68945.2|781
1589187900000|2020-05-11 09:05:00|68967.5|68952.5|68990.4|68975.4|68992.9|68977.9|68959.7|68944.7|837
1589188200000|2020-05-11 09:10:00|68991.9|68976.9|68999.2|68984.2|69015.7|68998.9|68988.2|68973.2|835
1589188500000|2020-05-11 09:15:00|68999|68984|68982.6|68962.6|68999.7|68984.7|68963.3|68945.6|778
1589188800000|2020-05-11 09:20:00|68983.1|68963.1|68980|68965|68983.4|68967.3|68962.9|68945.2|709
1589189100000|2020-05-11 09:25:00|68980.1|68965.1|68973.5|68958.5|68982.8|68967|68960.4|68943.8|749
1589189400000|2020-05-11 09:30:00|68973.7|68958.7|68943.6|68928.6|68974.3|68958.7|68942.7|68925.6|658
1589189700000|2020-05-11 09:35:00|68942.4|68927.4|68955.1|68940.1|68955.5|68940.5|68924.9|68909.9|803
1589190000000|2020-05-11 09:40:00|68954.8|68939.8|68921.4|68906.4|68954.8|68939.8|68910|68895|770
1589190300000|2020-05-11 09:45:00|68921.8|68906.8|68902.1|68887.1|68924|68909|68900|68882.6|685
1589190600000|2020-05-11 09:50:00|68903|68888|68917.8|68902.8|68920.1|68905.1|68901|68886|714
1589190900000|2020-05-11 09:55:00|68917.7|68902.7|68920.8|68905.8|68923.1|68908.1|68903.2|68888.2|772
1589191200000|2020-05-11 10:00:00|68920.9|68905.9|68899.5|68884.5|68923.9|68907.8|68889.5|68873.9|670
1589191500000|2020-05-11 10:05:00|68900|68885|68923.5|68908.5|68923.5|68908.5|68894.1|68879.1|607
1589191800000|2020-05-11 10:10:00|68923.2|68908.2|68949.4|68934.4|68967.3|68952.3|68919.3|68904.3|714
1589192100000|2020-05-11 10:15:00|68949.2|68934.2|68956.6|68941.6|68963.1|68948.1|68921|68906|898
1589192400000|2020-05-11 10:20:00|68956.8|68941.8|68981.6|68966.6|68982.1|68967.1|68951.4|68936.4|872
1589192700000|2020-05-11 10:25:00|68981.5|68966.5|68959.4|68944.4|68983.3|68968.3|68954.8|68939.8|821
1589193000000|2020-05-11 10:30:00|68959.1|68944.1|68953.2|68938.2|68967.2|68952.2|68940.9|68925.9|791
1589193300000|2020-05-11 10:35:00|68953.3|68938.3|68923.9|68903.9|68959.1|68944.1|68921.5|68903.9|799
1589193600000|2020-05-11 10:40:00|68924.5|68904.5|68934|68919|68940.8|68925.8|68915|68900|734
1589193900000|2020-05-11 10:45:00|68933.7|68918.7|68956.4|68941.4|68966.7|68951.7|68933.4|68918.4|718
1589194200000|2020-05-11 10:50:00|68956.6|68941.6|68945.3|68930.3|68957.4|68942.4|68944.1|68929.1|644
1589194500000|2020-05-11 10:55:00|68945.4|68930.4|68958.4|68943.4|68962.9|68947.9|68937.4|68922.4|726
1589194800000|2020-05-11 11:00:00|68958.6|68943.6|68953.8|68938.8|68976.1|68961.1|68947.6|68932.6|807
1589195100000|2020-05-11 11:05:00|68955.1|68940.1|68962.1|68947.1|68973.8|68958.8|68943.4|68928.4|707
1589195400000|2020-05-11 11:10:00|68962.2|68947.2|68950.9|68935.9|68971.4|68956.4|68949.3|68934.3|753
1589195700000|2020-05-11 11:15:00|68951.4|68936.4|68978.7|68963.7|68989.9|68974.9|68944.1|68929.1|757
1589196000000|2020-05-11 11:20:00|68977.8|68962.8|68951.7|68936.7|68988.8|68973.8|68946.8|68931.8|800
1589196300000|2020-05-11 11:25:00|68951.5|68936.5|68959.1|68944.1|68964.3|68949.3|68945.1|68930.1|738
1589196600000|2020-05-11 11:30:00|68959.2|68944.2|68962.1|68947.1|68976.7|68961.7|68954.6|68939.6|724
1589196900000|2020-05-11 11:35:00|68963.2|68948.2|68961.2|68946.2|68970.8|68955.8|68957.7|68942.7|671
1589197200000|2020-05-11 11:40:00|68961.7|68946.7|68987.6|68967.6|68989.9|68972.2|68933.2|68918.2|781
1589197500000|2020-05-11 11:45:00|68983.8|68968.8|68982.2|68962.2|68992.1|68977.1|68962.2|68947.2|785
1589197800000|2020-05-11 11:50:00|68982|68962|68973.6|68958.6|68987.2|68970.1|68951.9|68934.3|778
1589198100000|2020-05-11 11:55:00|68973.5|68958.5|68984.8|68969.8|68995.3|68980.3|68965.9|68950.9|850
1589198400000|2020-05-11 12:00:00|68984.6|68969.6|68928|68913|68984.6|68969.6|68918.2|68903.2|943
1589198700000|2020-05-11 12:05:00|68928.4|68913.4|68939.1|68924.1|68959.8|68942.4|68927.1|68912.1|897
1589199000000|2020-05-11 12:10:00|68939.3|68924.3|68920.9|68905.9|68956.7|68941.7|68918.9|68901.5|849
1589199300000|2020-05-11 12:15:00|68918.8|68903.8|68920.2|68905.2|68947.7|68930.5|68915.4|68900|797
1589199600000|2020-05-11 12:20:00|68918.3|68903.3|68924.2|68909.2|68935.9|68920.9|68910.5|68895.5|845
1589199900000|2020-05-11 12:25:00|68924|68909|68931.6|68916.6|68935.3|68920.3|68915.3|68900.3|823
1589200200000|2020-05-11 12:30:00|68931.5|68916.5|68949.2|68934.2|68951.7|68936.7|68914.9|68899.9|806
1589200500000|2020-05-11 12:35:00|68949.1|68934.1|68960.5|68945.5|68964.3|68947.4|68938.1|68923.1|795
1589200800000|2020-05-11 12:40:00|68960.4|68945.4|68980.5|68960.5|68983.1|68966.4|68943.8|68928.4|930
1589201100000|2020-05-11 12:45:00|68980|68965|68976.4|68956.4|68983|68965.2|68937.1|68920.3|810
1589201400000|2020-05-11 12:50:00|68976.2|68956.2|68937.2|68922.2|68978.8|68960.3|68934|68915.6|817
1589201700000|2020-05-11 12:55:00|68936.6|68921.6|68943.2|68928.2|68961.2|68943.5|68928.6|68911.9|775
1589202000000|2020-05-11 13:00:00|68945.7|68925.7|68904.1|68889.1|68945.9|68929.4|68888.8|68868.8|839
1589202300000|2020-05-11 13:05:00|68904.2|68889.2|68885.7|68870.7|68927.3|68912.3|68881.4|68864.9|856
1589202600000|2020-05-11 13:10:00|68885.4|68870.4|68873.8|68858.8|68894.9|68879.1|68869.5|68852.1|787
1589202900000|2020-05-11 13:15:00|68873.9|68858.9|68882.1|68867.1|68890.6|68875.6|68866.7|68849.4|785
1589203200000|2020-05-11 13:20:00|68882|68867|68867.1|68852.1|68887.4|68870.4|68862.2|68847.2|669
1589203500000|2020-05-11 13:25:00|68867.2|68852.2|68880.6|68860.6|68880.6|68862.7|68841.1|68823.2|793
1589203800000|2020-05-11 13:30:00|68879.7|68859.7|68897.7|68877.7|68909.3|68891.2|68862|68844.6|900
1589204100000|2020-05-11 13:35:00|68897|68877|68887.3|68872.3|68901.2|68884.1|68872.1|68854.1|833
1589204400000|2020-05-11 13:40:00|68884.9|68869.9|68899.5|68879.5|68910.9|68892.8|68872.4|68854.7|851
1589204700000|2020-05-11 13:45:00|68899|68879|68845.5|68830.5|68911.4|68891.4|68842.2|68824.3|845
1589205000000|2020-05-11 13:50:00|68849.3|68834.3|68805.5|68785.5|68852|68834.4|68786.3|68769.2|919
1589205300000|2020-05-11 13:55:00|68803.5|68788.5|68856.9|68841.9|68872.2|68857.2|68793.5|68775|893
1589205600000|2020-05-11 14:00:00|68856.6|68841.6|68845.6|68830.6|68863.9|68848.9|68833|68818|922
1589205900000|2020-05-11 14:05:00|68845.3|68830.3|68867.5|68852.5|68892.3|68872.3|68834.8|68819.8|862
1589206200000|2020-05-11 14:10:00|68867.9|68852.9|68876|68861|68879.3|68863.3|68858.3|68843.3|759
1589206500000|2020-05-11 14:15:00|68877|68862|68884.8|68869.8|68897.7|68881|68863.1|68848.1|857
1589206800000|2020-05-11 14:20:00|68884.7|68869.7|68916.8|68901.8|68922.5|68905.6|68875|68860|801
1589207100000|2020-05-11 14:25:00|68916.7|68901.7|68914.3|68899.3|68924.6|68909|68900.1|68883.3|831
1589207400000|2020-05-11 14:30:00|68915.5|68900.5|68953.5|68938.5|68957.8|68939.9|68910.9|68895.9|850
1589207700000|2020-05-11 14:35:00|68953.1|68938.1|68938.9|68918.9|68963.3|68948.3|68910.8|68891.3|896
1589208000000|2020-05-11 14:40:00|68940.8|68920.8|68955.9|68935.9|68959.3|68941.4|68934.6|68914.6|814
1589208300000|2020-05-11 14:45:00|68956|68936|68934.6|68919.6|68971|68952.7|68931.4|68911.4|867
1589208600000|2020-05-11 14:50:00|68937.1|68917.1|68957.1|68937.1|68969.8|68949.8|68925.8|68906.2|918
1589208900000|2020-05-11 14:55:00|68957.3|68937.3|68900.4|68880.4|68957.3|68937.3|68887.2|68870.9|1027
1589209200000|2020-05-11 15:00:00|68897.1|68882.1|68936.9|68916.9|68942|68922.4|68881.9|68866.3|931
1589209500000|2020-05-11 15:05:00|68934.1|68919.1|68981.7|68961.7|68994.4|68974.4|68926.3|68908.6|807
1589209800000|2020-05-11 15:10:00|68982.9|68962.9|69005.6|68985.6|69042.9|69022.9|68968.4|68948.4|949
1589210100000|2020-05-11 15:15:00|69003.8|68983.8|68993.3|68973.3|69016.3|68996.3|68981.5|68961.5|856
1589210400000|2020-05-11 15:20:00|68993.4|68973.4|68969.4|68949.4|69000.3|68980.3|68968.9|68948.9|785
1589210700000|2020-05-11 15:25:00|68969.7|68949.7|69001.9|68981.9|69031|69011|68969.7|68949.7|885
1589211000000|2020-05-11 15:30:00|69002.2|68982.2|68981.5|68961.5|69004|68984|68973.8|68953.8|844
1589211300000|2020-05-11 15:35:00|68981.9|68961.9|68996.6|68981.6|69007.6|68989.9|68973.1|68953.1|707
1589211600000|2020-05-11 15:40:00|68996.5|68981.5|69000.7|68985.7|69020.9|69003.5|68996.4|68981.4|698
1589211900000|2020-05-11 15:45:00|69000.9|68985.9|69043.7|69023.7|69043.9|69026.8|69000.6|68983.5|825
1589212200000|2020-05-11 15:50:00|69043.4|69023.4|69018.8|69003.8|69043.6|69026.1|69016|69001|775
1589212500000|2020-05-11 15:55:00|69020.2|69005.2|68957.8|68942.8|69024.6|69009.3|68945|68926.4|937
1589212800000|2020-05-11 16:00:00|68955.9|68935.9|68995.4|68980.4|69009.9|68991.9|68953.6|68935.9|937
1589213100000|2020-05-11 16:05:00|68995.6|68980.6|68980.4|68965.4|69016.7|68999.6|68978.4|68961.4|827
1589213400000|2020-05-11 16:10:00|68980.8|68965.8|68962.3|68942.3|68985|68966.9|68956.9|68939.1|810
1589213700000|2020-05-11 16:15:00|68962.5|68942.5|68980.8|68965.8|68999.1|68981.7|68962.5|68942.5|792
1589214000000|2020-05-11 16:20:00|68979.8|68964.8|68991.4|68976.4|68998.5|68979.3|68978.9|68960.3|775
1589214300000|2020-05-11 16:25:00|68991.3|68976.3|68989.1|68974.1|68998.5|68981.8|68973.2|68953.2|727
1589214600000|2020-05-11 16:30:00|68993.6|68973.6|69010.6|68995.6|69016.7|69000.2|68979.3|68961.4|729
1589214900000|2020-05-11 16:35:00|69010.9|68995.9|68973.1|68953.1|69013.3|68996.6|68965.2|68947.4|739
1589215200000|2020-05-11 16:40:00|68974|68954|68960.3|68945.3|68974.4|68956.5|68951.6|68934|726
1589215500000|2020-05-11 16:45:00|68961.3|68946.3|68984.2|68964.2|68984.8|68967.2|68954.4|68937.4|737
1589215800000|2020-05-11 16:50:00|68984.1|68964.1|68987.7|68972.7|69003.1|68986.8|68974|68957|672
1589216100000|2020-05-11 16:55:00|68987.5|68972.5|69007.5|68987.5|69007.8|68991.6|68987.5|68969.3|789
1589216400000|2020-05-11 17:00:00|69008|68988|68997.9|68977.9|69013.6|68998.5|68985.7|68967.7|810
1589216700000|2020-05-11 17:05:00|68997.7|68977.7|68987.3|68967.3|69007.4|68989.6|68981|68964.4|613
1589217000000|2020-05-11 17:10:00|68987.2|68967.2|68991.2|68971.2|68997.3|68978.4|68981.3|68963.7|645
1589217300000|2020-05-11 17:15:00|68992.1|68972.1|68994.7|68979.7|68998.3|68981.8|68984.1|68965.7|544
1589217600000|2020-05-11 17:20:00|68994.1|68979.1|68988.3|68973.3|68995.1|68980.1|68980.3|68962.6|591
1589217900000|2020-05-11 17:25:00|68988.5|68973.5|68998.1|68978.1|69003.7|68986.2|68988|68969.5|674
1589218200000|2020-05-11 17:30:00|68999.5|68979.5|68996.1|68976.1|69004.6|68985.3|68992.9|68975.4|579
1589218500000|2020-05-11 17:35:00|68995.9|68975.9|68999.1|68979.1|69013.1|68993.1|68995.7|68975.7|679
1589218800000|2020-05-11 17:40:00|68999|68979|68985.3|68965.3|68999.9|68981.8|68983.3|68963.4|614
1589219100000|2020-05-11 17:45:00|68986.9|68966.9|68996.2|68976.2|69001.4|68983.9|68983.1|68965.3|644
1589219400000|2020-05-11 17:50:00|68996.4|68976.4|68985.4|68965.4|69005.7|68987|68984.6|68964.6|588
1589219700000|2020-05-11 17:55:00|68984.7|68964.7|68989|68969|69002.5|68984.9|68983.4|68964.7|636
1589220000000|2020-05-11 18:00:00|68989.1|68969.1|69007.1|68987.1|69016.5|68999.5|68987.3|68969.1|724
1589220300000|2020-05-11 18:05:00|69006.9|68986.9|69021.4|69001.4|69021.9|69005|69000.5|68982.5|582
1589220600000|2020-05-11 18:10:00|69021.5|69001.5|69033.5|69013.5|69034.2|69016.2|69013.2|68993.2|625
1589220900000|2020-05-11 18:15:00|69033.4|69013.4|69026.7|69006.7|69035.4|69018.1|69018.2|69001.3|619
1589221200000|2020-05-11 18:20:00|69026.6|69006.6|69033.8|69013.8|69037|69019|69019.5|69002.6|597
1589221500000|2020-05-11 18:25:00|69034.1|69014.1|69035.1|69020.1|69045.7|69030.1|69028.5|69011.4|613
1589221800000|2020-05-11 18:30:00|69035.2|69020.2|69035.3|69020.3|69041|69024.6|69033.8|69016.3|557
1589222100000|2020-05-11 18:35:00|69034.6|69019.6|69043|69028|69046.2|69030|69034|69017.2|546
1589222400000|2020-05-11 18:40:00|69042.9|69027.9|69031.5|69016.5|69048.6|69032.8|69031.5|69015.4|455
1589222700000|2020-05-11 18:45:00|69031.7|69016.7|69024.3|69004.3|69038.6|69020.4|69013.9|68993.9|546
1589223000000|2020-05-11 18:50:00|69024.2|69004.2|69022.8|69007.8|69024.7|69008.4|69012|68994.3|525
1589223300000|2020-05-11 18:55:00|69022.9|69007.9|69010.8|68995.8|69026.5|69008.7|69007.2|68991|622
1589223600000|2020-05-11 19:00:00|69011.6|68996.6|69005.1|68985.1|69021.2|69006.2|68997.4|68980|606
1589223900000|2020-05-11 19:05:00|69005.2|68985.2|69006.1|68986.1|69009.2|68991.6|68999.8|68982.4|436
1589224200000|2020-05-11 19:10:00|69006.2|68986.2|69008.3|68988.3|69012.3|68994.1|68999.9|68981.9|432
1589224500000|2020-05-11 19:15:00|69008|68988|69005.6|68985.6|69012|68994.5|68997.5|68978.9|508
1589224800000|2020-05-11 19:20:00|69005.7|68985.7|69009.1|68989.1|69013.7|68996.3|69000.8|68982.2|569
1589225100000|2020-05-11 19:25:00|69008.8|68988.8|68995.2|68975.2|69009.5|68990.2|68993.1|68974.5|597
1589225400000|2020-05-11 19:30:00|68994.9|68974.9|68989.4|68974.4|68995.5|68978.5|68982.6|68965.2|562
1589225700000|2020-05-11 19:35:00|68992.2|68972.2|68985.8|68965.8|68995|68977.2|68982.9|68964.3|553
1589226000000|2020-05-11 19:40:00|68985.9|68965.9|68976.4|68956.4|68987.2|68969.2|68973.9|68956.3|521
1589226300000|2020-05-11 19:45:00|68976.3|68956.3|68977|68957|68977.6|68960.3|68961.6|68944.1|621
1589226600000|2020-05-11 19:50:00|68976.9|68956.9|68967.5|68947.5|68979.8|68960|68963.1|68945.9|644
1589226900000|2020-05-11 19:55:00|68967|68947|68980.1|68960.1|68982.3|68963.2|68961.6|68941.9|709
1589227200000|2020-05-11 20:00:00|68978|68958|68987.5|68967.5|68992.8|68972.8|68976.2|68956.2|543
1589227500000|2020-05-11 20:05:00|68987.2|68967.2|68971.5|68951.5|68991.3|68973.7|68967.1|68949.4|451
1589227800000|2020-05-11 20:10:00|68971.1|68951.1|68970.7|68950.7|68983|68963.7|68969.9|68949.9|350
1589228100000|2020-05-11 20:15:00|68971|68951|68976.5|68956.5|68976.6|68958.3|68966.1|68947.6|343
1589228400000|2020-05-11 20:20:00|68976.6|68956.6|68995.6|68975.6|68995.7|68975.7|68975.4|68955.7|365
1589228700000|2020-05-11 20:25:00|68995.7|68975.7|68988.8|68968.8|69000.2|68980.2|68985.2|68965.2|423
1589229000000|2020-05-11 20:30:00|68988.7|68968.7|69011.4|68991.4|69012|68992|68988.7|68968.7|411
1589229300000|2020-05-11 20:35:00|69011.8|68991.8|69012.3|68992.3|69015.4|68995.4|69008.6|68988.6|322
1589229600000|2020-05-11 20:40:00|69012.6|68992.6|68984.7|68964.7|69013|68993|68980.7|68960.7|420
1589229900000|2020-05-11 20:45:00|68986.6|68966.6|68981.9|68961.9|68997.8|68977.8|68980.5|68960.5|449
1589230200000|2020-05-11 20:50:00|68981.5|68961.5|68977.2|68957.2|68988.6|68968.6|68976|68956|464
1589230500000|2020-05-11 20:55:00|68977.3|68957.3|69027.2|69005|69075.3|69048.5|68976.6|68956.6|908
1589230800000|2020-05-11 21:00:00|69027.8|69005.5|69039.4|69006.2|69039.4|69010.5|69027.8|69005.4|33
1589231100000|2020-05-11 21:05:00|69034.3|69010.7|69045.7|68996.3|69086.6|69011.7|69027.9|68962.5|91
1589231400000|2020-05-11 21:10:00|69051|68969.6|69034.1|69009.6|69075.9|69011.7|69028.8|68969.6|166
1589231700000|2020-05-11 21:15:00|69034.3|69010.8|69034.9|69006|69056.4|69015.8|69029.9|68990.6|193
1589232000000|2020-05-11 21:20:00|69042|69005.4|69059.1|69001.4|69062.5|69010.1|69030.6|68987.3|283
1589232300000|2020-05-11 21:25:00|69059.4|69001.8|69052.5|69004.3|69071.3|69012.1|69039.9|68990.8|177
1589232600000|2020-05-11 21:30:00|69052.2|69003.9|69047.6|69006.7|69062.3|69011.7|69034.9|68997.5|189
1589232900000|2020-05-11 21:35:00|69050.3|69006.8|69041|69007|69057.4|69011.5|69035.4|68999|257
1589233200000|2020-05-11 21:40:00|69040.6|69007.2|69036.4|69010.3|69056.2|69013.4|69034.8|69000.7|191
1589233500000|2020-05-11 21:45:00|69041.4|69007.9|69043.1|69006.8|69053|69012.3|69026.2|68998.3|219
1589233800000|2020-05-11 21:50:00|69043.6|69006.2|69050.5|69002.5|69055.7|69012.1|69034.1|68997.5|296
1589234100000|2020-05-11 21:55:00|69048.9|69005.1|69032.7|68993.7|69057.4|69011.7|69029|68989.2|206
1589234400000|2020-05-11 22:00:00|69040.6|68993|69025.7|69005.7|69042.7|69008.6|69013.2|68988.2|446
1589234700000|2020-05-11 22:05:00|69024.2|69003.3|69025.6|69005.6|69026.7|69006.7|69018.2|68998.2|278
1589235000000|2020-05-11 22:10:00|69025.1|69005.1|69014.7|68994.7|69026.9|69006.2|69013.1|68994.5|269
1589235300000|2020-05-11 22:15:00|69015.9|68995.9|69030.8|69010.8|69031|69011|69015.9|68995.9|294
1589235600000|2020-05-11 22:20:00|69030.6|69010.6|69025.2|69005.2|69035.9|69013.4|69022.5|69003.5|213
1589235900000|2020-05-11 22:25:00|69024.9|69004.9|69026.2|69006.2|69029|69008.1|69022.5|69004.3|216
1589236200000|2020-05-11 22:30:00|69026|69006|69012.3|68992.3|69026|69006|69008.9|68990.5|214
1589236500000|2020-05-11 22:35:00|69013.5|68993.5|69012.7|68997.7|69019.1|68997.7|69007.1|68988.9|197
1589236800000|2020-05-11 22:40:00|69012.2|68997.2|69018|68998|69023.3|68999.7|69008.7|68987.4|252
1589237100000|2020-05-11 22:45:00|69018.7|68998.7|69025|69005|69025.2|69006.2|69015.2|68995.2|332
1589237400000|2020-05-11 22:50:00|69024.5|69004.5|69014.6|68994.6|69025.3|69005.3|69008.6|68987.1|328
1589237700000|2020-05-11 22:55:00|69015|68995|69012.1|68992.1|69015.5|68996.4|69008.5|68988.3|310
1589238000000|2020-05-11 23:00:00|69016|68992.5|69018.2|68998.2|69021|69000.1|69008.4|68990.8|215
1589238300000|2020-05-11 23:05:00|69018|68998|69015.4|68995.4|69018.6|68998.6|69008.2|68988.2|334
1589238600000|2020-05-11 23:10:00|69014.7|68994.7|69011.4|68991.4|69021|68999.6|69008.9|68989.5|404
1589238900000|2020-05-11 23:15:00|69011.2|68991.2|69013.9|68998.9|69025|69006|69010.8|68990.8|325
1589239200000|2020-05-11 23:20:00|69014|68999|69016.9|68996.9|69025.5|69005.5|69014|68994.7|385
1589239500000|2020-05-11 23:25:00|69016.6|68996.6|69018.7|68998.7|69023.7|69004|69012.7|68995.5|385
1589239800000|2020-05-11 23:30:00|69018.6|68998.6|69015.7|68995.7|69024.1|69004.2|69013|68995.4|358
1589240100000|2020-05-11 23:35:00|69013|68998|69015.5|68995.5|69022.6|69002.6|69006|68986|310
1589240400000|2020-05-11 23:40:00|69015.3|68995.3|69021.6|69006.6|69026|69006.8|69013.4|68994.8|268
1589240700000|2020-05-11 23:45:00|69022.3|69007.3|69020|69005|69025.1|69007.5|69012.6|68993.7|369
1589241000000|2020-05-11 23:50:00|69019.4|69004.4|69016.7|69001.7|69024|69006.3|69014.4|68996.9|418
1589241300000|2020-05-11 23:55:00|69017|69002|69013.1|68993.1|69022.5|69005.9|69008.6|68991|276
1589241600000|2020-05-12 00:00:00|69013.5|68993.5|69014.5|68994.5|69021.9|69003.9|69004.6|68986.5|418
1589241900000|2020-05-12 00:05:00|69014.4|68994.4|69049.9|69029.9|69051.6|69034|69011|68992.8|411
1589242200000|2020-05-12 00:10:00|69049.8|69029.8|69072.3|69052.3|69076.7|69057.1|69038.8|69018.8|634
1589242500000|2020-05-12 00:15:00|69072.8|69052.8|69076.6|69056.6|69083.8|69063.8|69059.1|69039.1|710
1589242800000|2020-05-12 00:20:00|69075.9|69055.9|69109|69089|69109.3|69090.9|69074.5|69054.5|631
1589243100000|2020-05-12 00:25:00|69108.5|69088.5|69146.7|69126.7|69156.8|69136.8|69108.4|69088.4|775
1589243400000|2020-05-12 00:30:00|69146.5|69126.5|69130.6|69110.6|69157.7|69137.7|69125.1|69105.1|741
1589243700000|2020-05-12 00:35:00|69130.5|69110.5|69139.6|69119.6|69141|69121|69118.3|69098.3|719
1589244000000|2020-05-12 00:40:00|69138.7|69118.7|69137.3|69117.3|69141.7|69121.7|69112.9|69092.9|627
1589244300000|2020-05-12 00:45:00|69137.5|69117.5|69130.7|69110.7|69140.8|69120.8|69119.9|69101.9|619
1589244600000|2020-05-12 00:50:00|69130.3|69110.3|69117.1|69097.1|69136.9|69116.9|69106.9|69086.9|804
1589244900000|2020-05-12 00:55:00|69117.4|69097.4|69106|69086|69117.4|69097.4|69099|69079|636
1589245200000|2020-05-12 01:00:00|69106.7|69086.7|69109.9|69089.9|69119.3|69099.3|69097.6|69077.6|595
1589245500000|2020-05-12 01:05:00|69110|69090|69097.6|69077.6|69113.6|69093.6|69089.1|69069.2|507
1589245800000|2020-05-12 01:10:00|69096.9|69076.9|69100.8|69080.8|69108.9|69088.9|69090|69070|530
1589246100000|2020-05-12 01:15:00|69100.1|69080.1|69096.8|69076.8|69108|69088.2|69090.5|69072.6|491
1589246400000|2020-05-12 01:20:00|69096.9|69076.9|69104.7|69084.7|69104.9|69084.9|69089.1|69071.6|379
1589246700000|2020-05-12 01:25:00|69104.6|69084.6|69117.3|69097.3|69120.1|69100.1|69099.9|69079.9|328
1589247000000|2020-05-12 01:30:00|69116.8|69096.8|69101.2|69081.2|69121.7|69101.7|69097.4|69077.4|490
1589247300000|2020-05-12 01:35:00|69101|69081|69123.3|69108.3|69135.7|69115.7|69099.2|69079.2|477
1589247600000|2020-05-12 01:40:00|69127.2|69107.2|69117.8|69097.8|69128.6|69109|69117.8|69097.8|512
1589247900000|2020-05-12 01:45:00|69119.6|69099.6|69121.5|69101.5|69133.4|69113.4|69116.5|69097.3|481
1589248200000|2020-05-12 01:50:00|69121.7|69101.7|69091.5|69071.5|69121.7|69101.7|69086.6|69066.6|575
1589248500000|2020-05-12 01:55:00|69091.8|69071.8|69092.5|69072.5|69110.3|69090.3|69089.5|69071.2|435
1589248800000|2020-05-12 02:00:00|69092.1|69072.1|69098|69078|69102.5|69082.5|69082.6|69063.6|496
1589249100000|2020-05-12 02:05:00|69096.3|69076.3|69103.5|69083.5|69103.5|69084.9|69090.2|69070.3|447
1589249400000|2020-05-12 02:10:00|69104.2|69084.2|69083.1|69063.1|69104.2|69085.1|69079.5|69061|405
1589249700000|2020-05-12 02:15:00|69083|69063|69097.2|69077.2|69100.8|69082.1|69078.2|69060.2|417
1589250000000|2020-05-12 02:20:00|69096.7|69076.7|69087.7|69067.7|69096.9|69078.6|69083|69064.9|331
1589250300000|2020-05-12 02:25:00|69087.9|69067.9|69084.6|69064.6|69089.8|69069.8|69081.3|69061.3|342
1589250600000|2020-05-12 02:30:00|69085|69065|69098.9|69078.9|69100.2|69080.2|69084.7|69064.7|457
1589250900000|2020-05-12 02:35:00|69099|69079|69085.2|69065.2|69099.9|69079.9|69083.6|69064.8|404
1589251200000|2020-05-12 02:40:00|69086.2|69066.2|69087.5|69067.5|69087.5|69067.5|69072.6|69052.6|387
1589251500000|2020-05-12 02:45:00|69087.4|69067.4|69073.8|69053.8|69090.8|69070.8|69071.4|69052|416
1589251800000|2020-05-12 02:50:00|69073.5|69053.5|69059.4|69039.4|69074.1|69054.7|69053|69033|418
1589252100000|2020-05-12 02:55:00|69060.9|69040.9|69057.5|69037.5|69068.2|69050.2|69054.3|69034.3|428
1589252400000|2020-05-12 03:00:00|69056.7|69036.7|69060.4|69040.4|69065.4|69045.4|69054.5|69034.5|476
1589252700000|2020-05-12 03:05:00|69060.6|69040.6|69059|69039|69069.3|69049.3|69052.2|69032.2|460
1589253000000|2020-05-12 03:10:00|69060.2|69040.2|69056.4|69036.4|69067.7|69048.8|69052.9|69032.9|320
1589253300000|2020-05-12 03:15:00|69055.1|69035.1|69046.9|69026.9|69058.5|69038.5|69042.6|69022.6|369
1589253600000|2020-05-12 03:20:00|69046.7|69026.7|69042.8|69022.8|69051.1|69031.1|69039.5|69022.3|353
1589253900000|2020-05-12 03:25:00|69044.6|69024.6|69039.7|69019.7|69046.1|69027.2|69036.7|69017.1|294
1589254200000|2020-05-12 03:30:00|69039.5|69019.5|69044.6|69024.6|69050.1|69032|69038.3|69019.4|329
1589254500000|2020-05-12 03:35:00|69044.5|69024.5|69033.9|69013.9|69046.5|69028.6|69033.5|69013.5|352
1589254800000|2020-05-12 03:40:00|69034.7|69014.7|69025.3|69005.3|69035.7|69015.7|69015.5|68995.5|364
1589255100000|2020-05-12 03:45:00|69025.4|69005.4|69032.3|69012.3|69032.8|69013.6|69016.4|68998.3|294
1589255400000|2020-05-12 03:50:00|69031.9|69011.9|69028.3|69008.3|69031.9|69011.9|69024|69004|295
1589255700000|2020-05-12 03:55:00|69028.4|69008.4|69015.4|68995.4|69029.5|69009.5|69013.5|68993.5|360
1589256000000|2020-05-12 04:00:00|69015.5|68995.5|69029.5|69009.5|69031.6|69011.6|69015.1|68995.1|332
1589256300000|2020-05-12 04:05:00|69029.6|69009.6|69036.5|69016.5|69045.3|69025.3|69025.2|69005.2|342
1589256600000|2020-05-12 04:10:00|69036.2|69016.2|69012.8|68992.8|69036.4|69018.2|69010.7|68990.7|358
1589256900000|2020-05-12 04:15:00|69011.5|68991.5|69040.1|69020.1|69043.5|69023.5|69004.3|68984.3|535
1589257200000|2020-05-12 04:20:00|69040.2|69020.2|69041.6|69021.6|69047|69027.2|69035.6|69018.3|416
1589257500000|2020-05-12 04:25:00|69041.7|69021.7|69049.3|69029.3|69052.8|69033.4|69037.7|69017.7|422
1589257800000|2020-05-12 04:30:00|69049.2|69029.2|69051.7|69031.7|69053.2|69033.2|69038.6|69020.3|353
1589258100000|2020-05-12 04:35:00|69051.4|69031.4|69045.8|69025.8|69055.3|69037.2|69038.4|69019.7|368
1589258400000|2020-05-12 04:40:00|69045.4|69025.4|69045.9|69025.9|69057.4|69037.4|69043.2|69023.2|363
1589258700000|2020-05-12 04:45:00|69046.6|69026.6|69051.8|69031.8|69052.4|69032.4|69042.7|69022.7|314
1589259000000|2020-05-12 04:50:00|69051.1|69031.1|69048.6|69028.6|69051.1|69031.1|69046|69026|310
1589259300000|2020-05-12 04:55:00|69048.1|69028.1|69030|69010|69048.8|69028.8|69026.4|69008.1|420
1589259600000|2020-05-12 05:00:00|69029.7|69009.7|69015.7|68995.7|69057|69037|69011.1|68991.2|540
1589259900000|2020-05-12 05:05:00|69015.5|68995.5|69002.6|68982.6|69016.9|68996.9|68997.6|68977.6|411
1589260200000|2020-05-12 05:10:00|69003.8|68983.8|68979.4|68959.4|69003.8|68985.4|68973.9|68953.9|529
1589260500000|2020-05-12 05:15:00|68978.6|68958.6|68987.3|68967.3|68990.7|68970.9|68975.1|68955.1|408
1589260800000|2020-05-12 05:20:00|68987.2|68967.2|68963.3|68943.3|68987.9|68967.9|68951.5|68934.3|706
1589261100000|2020-05-12 05:25:00|68963.5|68943.5|68961.1|68946.1|68975.6|68956.3|68956.9|68939.8|476
1589261400000|2020-05-12 05:30:00|68961|68946|68972.5|68952.5|68998.7|68978.7|68958.9|68943.9|576
1589261700000|2020-05-12 05:35:00|68971.7|68951.7|68981.8|68961.8|68981.8|68963.7|68960.9|68944.8|439
1589262000000|2020-05-12 05:40:00|68981.6|68961.6|68969.8|68954.8|68982|68963.2|68966.9|68949.2|406
1589262300000|2020-05-12 05:45:00|68969.6|68954.6|68980|68960|68981.7|68962.6|68967.8|68950.8|390
1589262600000|2020-05-12 05:50:00|68980.2|68960.2|68991.6|68976.6|68994.4|68976.6|68978.2|68959.5|413
1589262900000|2020-05-12 05:55:00|68991.5|68976.5|69009.5|68989.5|69013.6|68995|68989.9|68972.8|580
1589263200000|2020-05-12 06:00:00|69010|68990|69017.5|68997.5|69019.4|68999.4|68992.3|68972.3|646
1589263500000|2020-05-12 06:05:00|69016.6|68996.6|69025.5|69005.5|69027.9|69007.9|69006.1|68987.3|622
1589263800000|2020-05-12 06:10:00|69025.7|69005.7|69043.9|69023.9|69047.4|69027.4|69023.3|69003.3|624
1589264100000|2020-05-12 06:15:00|69043.2|69023.2|69025.9|69005.9|69051.8|69032.5|69021.4|69001.4|595
1589264400000|2020-05-12 06:20:00|69026|69006|68998.6|68978.6|69027.9|69007.9|68990.2|68970.2|624
1589264700000|2020-05-12 06:25:00|68997.6|68977.6|68976.3|68956.3|69005.9|68985.9|68975.3|68955.3|700
1589265000000|2020-05-12 06:30:00|68976.1|68956.1|68998|68983|69002.5|68983|68969|68949|687
1589265300000|2020-05-12 06:35:00|69000.8|68980.8|68974.3|68959.3|69005.5|68988.4|68963|68948|697
1589265600000|2020-05-12 06:40:00|68974.2|68959.2|68968|68953|68979.9|68963|68960.2|68945.2|675
1589265900000|2020-05-12 06:45:00|68968.6|68953.6|68973.7|68958.7|68982.6|68967.6|68964.1|68949.1|618
1589266200000|2020-05-12 06:50:00|68973.8|68958.8|68983.5|68963.5|68983.9|68967.4|68952.8|68937.8|723
1589266500000|2020-05-12 06:55:00|68980.5|68965.5|68942.7|68927.7|68983.3|68968.3|68917.6|68897.6|774
1589266800000|2020-05-12 07:00:00|68942.9|68927.9|68909.4|68894.4|68944.9|68929.9|68902.1|68887.1|950
1589267100000|2020-05-12 07:05:00|68909|68894|68945.1|68930.1|68947.8|68930.1|68896.9|68881.9|887
1589267400000|2020-05-12 07:10:00|68944.7|68929.7|68943|68923|68952|68937|68928.9|68913.7|783
1589267700000|2020-05-12 07:15:00|68942.8|68922.8|68971.4|68951.4|68978.7|68960.8|68937.6|68920.6|966
1589268000000|2020-05-12 07:20:00|68971.5|68951.5|68968.8|68953.8|68982|68963.5|68962.4|68944.7|990
1589268300000|2020-05-12 07:25:00|68968.4|68953.4|68963.7|68948.7|68977.4|68960.4|68955.3|68940.3|932
1589268600000|2020-05-12 07:30:00|68963.8|68948.8|68980.8|68965.8|68990.7|68975.7|68963.2|68948.2|779
1589268900000|2020-05-12 07:35:00|68982.5|68967.5|69003.3|68988.3|69008.5|68993.5|68974.8|68959.8|770
1589269200000|2020-05-12 07:40:00|69004.2|68989.2|69013.4|68998.4|69017.6|69002.6|68987|68971.1|760
1589269500000|2020-05-12 07:45:00|69013.2|68998.2|69017.1|69002.1|69029.7|69014.7|69012.5|68997.5|650
1589269800000|2020-05-12 07:50:00|69017.2|69002.2|68978.3|68963.3|69018.8|69003.8|68976.7|68961.7|779
1589270100000|2020-05-12 07:55:00|68978.2|68963.2|68967.7|68952.7|68980.1|68965.1|68962.1|68946.8|800
1589270400000|2020-05-12 08:00:00|68966|68951|68936.2|68921.2|68976|68961|68930.4|68915.4|798
1589270700000|2020-05-12 08:05:00|68936|68921|68937.7|68922.7|68954.9|68939.9|68931.9|68916.9|807
1589271000000|2020-05-12 08:10:00|68937.6|68922.6|68929.3|68914.3|68956.2|68938.3|68922|68907|764
1589271300000|2020-05-12 08:15:00|68928.8|68913.8|68926.6|68911.6|68935.6|68918.7|68914.9|68898.3|868
1589271600000|2020-05-12 08:20:00|68926.9|68911.9|68940.9|68925.9|68942.4|68926.5|68898.3|68880.8|834
1589271900000|2020-05-12 08:25:00|68940.6|68925.6|68930.8|68915.8|68951.9|68936.9|68920.6|68905.3|786
1589272200000|2020-05-12 08:30:00|68930.4|68915.4|68943.6|68928.6|68951.3|68935|68920.2|68905.2|835
1589272500000|2020-05-12 08:35:00|68945.3|68930.3|68937.1|68922.1|68954.8|68939.8|68931.1|68914.6|838
1589272800000|2020-05-12 08:40:00|68937.5|68922.5|68950|68935|68951.4|68936.4|68931.1|68915.3|794
1589273100000|2020-05-12 08:45:00|68949.7|68934.7|68952.9|68937.9|68967.2|68952.2|68940.3|68925.3|804
1589273400000|2020-05-12 08:50:00|68953.3|68938.3|68938.6|68923.6|68972|68957|68938.6|68923.6|764
1589273700000|2020-05-12 08:55:00|68938.9|68923.9|68939.4|68924.4|68945.2|68928.7|68917.2|68902.2|790
1589274000000|2020-05-12 09:00:00|68940|68925|68959.4|68944.4|68965.8|68948.1|68922.2|68906.1|845
1589274300000|2020-05-12 09:05:00|68961.7|68941.7|68950.3|68930.3|68965.2|68949.1|68944.4|68928.6|774
1589274600000|2020-05-12 09:10:00|68950.4|68930.4|68966.2|68951.2|68980.6|68964.8|68945.8|68929.2|768
1589274900000|2020-05-12 09:15:00|68966|68951|68945.5|68930.5|68975.6|68960.6|68944.4|68926.9|754
1589275200000|2020-05-12 09:20:00|68945.4|68930.4|68946.2|68931.2|68958.4|68943.4|68943.7|68927.2|646
1589275500000|2020-05-12 09:25:00|68946|68931|68930.8|68915.8|68952.1|68935.7|68919.4|68903.6|776
1589275800000|2020-05-12 09:30:00|68930|68915|68929.8|68914.8|68942.3|68925.7|68920.1|68904.7|690
1589276100000|2020-05-12 09:35:00|68929.5|68914.5|68930.9|68915.9|68947.2|68929.4|68925.5|68909.3|692
1589276400000|2020-05-12 09:40:00|68928.9|68913.9|68915.3|68900.3|68933.9|68917.8|68901.6|68885.6|764
1589276700000|2020-05-12 09:45:00|68916.1|68901.1|68932.1|68917.1|68942|68927|68915.5|68900.5|731
1589277000000|2020-05-12 09:50:00|68932.2|68917.2|68910.2|68895.2|68937.6|68922.6|68897.7|68882.7|726
1589277300000|2020-05-12 09:55:00|68910.1|68895.1|68928.2|68913.2|68936.5|68921.5|68897.8|68882.8|784
1589277600000|2020-05-12 10:00:00|68928.1|68913.1|68934.7|68919.7|68935.1|68920.1|68915.1|68900.1|662
1589277900000|2020-05-12 10:05:00|68934.9|68919.9|68944.3|68929.3|68944.7|68929.7|68921|68906|650
1589278200000|2020-05-12 10:10:00|68944.1|68929.1|68949|68934|68951.6|68936.6|68933.1|68918.1|690
1589278500000|2020-05-12 10:15:00|68948.4|68933.4|68897.6|68882.6|68949.5|68934.5|68897.6|68882.6|790
1589278800000|2020-05-12 10:20:00|68897.7|68882.7|68890.8|68875.8|68907|68892|68882.8|68867.8|785
1589279100000|2020-05-12 10:25:00|68889.5|68874.5|68860.2|68845.2|68890|68875|68821.3|68804.7|875
1589279400000|2020-05-12 10:30:00|68860|68845|68857.6|68842.6|68870.6|68854.4|68830.7|68815.7|763
1589279700000|2020-05-12 10:35:00|68857.7|68842.7|68876.3|68861.3|68876.5|68861.5|68853.6|68838.6|665
1589280000000|2020-05-12 10:40:00|68876.4|68861.4|68887.6|68872.6|68900.3|68885.3|68869.7|68854.7|733
1589280300000|2020-05-12 10:45:00|68887.2|68872.2|68872.6|68857.6|68903.6|68888.6|68871.5|68856.5|621
1589280600000|2020-05-12 10:50:00|68875.5|68860.5|68857.7|68842.7|68885.4|68870.4|68857.7|68842.7|565
1589280900000|2020-05-12 10:55:00|68857.1|68842.1|68833.8|68818.8|68862.2|68845.8|68826.1|68811.1|782
1589281200000|2020-05-12 11:00:00|68833.2|68818.2|68820.1|68805.1|68841.7|68826.7|68815.1|68800.1|843
1589281500000|2020-05-12 11:05:00|68820.5|68805.5|68820.3|68805.3|68824|68809|68803.7|68788.7|761
1589281800000|2020-05-12 11:10:00|68820.9|68805.9|68803.7|68788.7|68825.2|68810.2|68799.9|68783.5|797
1589282100000|2020-05-12 11:15:00|68802.6|68787.6|68793.7|68778.7|68802.6|68787.6|68781.5|68766.5|789
1589282400000|2020-05-12 11:20:00|68793.5|68778.5|68785.7|68770.7|68793.5|68778.5|68766.1|68751.1|753
1589282700000|2020-05-12 11:25:00|68785.6|68770.6|68776.2|68761.2|68788.8|68773.8|68770.2|68755.2|787
1589283000000|2020-05-12 11:30:00|68773.7|68758.7|68788.8|68773.8|68814.5|68799.5|68771.9|68756.9|730
1589283300000|2020-05-12 11:35:00|68789|68774|68781.4|68766.4|68799.5|68784.5|68770.7|68755.7|769
1589283600000|2020-05-12 11:40:00|68781.5|68766.5|68778.4|68763.4|68801.9|68786.9|68772|68757|689
1589283900000|2020-05-12 11:45:00|68778.5|68763.5|68772.8|68757.8|68778.5|68763.5|68757.4|68742.4|754
1589284200000|2020-05-12 11:50:00|68773.8|68758.8|68758.6|68743.6|68780.9|68765.9|68756.2|68741.2|667
1589284500000|2020-05-12 11:55:00|68758.8|68743.8|68750.7|68735.7|68778|68763|68750.7|68735.7|830
1589284800000|2020-05-12 12:00:00|68748.4|68733.4|68785.4|68770.4|68785.5|68770.5|68741.9|68726.9|843
1589285100000|2020-05-12 12:05:00|68785.3|68770.3|68766.6|68751.6|68801.4|68786.4|68764.5|68749.5|795
1589285400000|2020-05-12 12:10:00|68766.4|68751.4|68693.8|68678.8|68766.4|68751.4|68677.9|68662.9|895
1589285700000|2020-05-12 12:15:00|68694.4|68679.4|68692.7|68677.7|68713.8|68698.8|68682.2|68667.2|821
1589286000000|2020-05-12 12:20:00|68692.1|68677.1|68707.6|68692.6|68715.8|68700.8|68690.1|68675.1|809
1589286300000|2020-05-12 12:25:00|68708.4|68693.4|68726|68691.4|68729.1|68710|68698.6|68683.6|774
1589286600000|2020-05-12 12:30:00|68728.5|68692.6|68671.6|68656.6|68742.8|68702.3|68664.3|68648.9|949
1589286900000|2020-05-12 12:35:00|68671|68656|68701.9|68686.9|68716.7|68701.7|68659.5|68644.5|911
1589287200000|2020-05-12 12:40:00|68702.1|68687.1|68655.8|68640.8|68703.2|68688.2|68643.9|68628.9|873
1589287500000|2020-05-12 12:45:00|68658.3|68638.3|68656.7|68641.7|68691.9|68672.2|68650.2|68635.2|777
1589287800000|2020-05-12 12:50:00|68656.4|68641.4|68667.1|68652.1|68677.7|68662.7|68643.2|68628.2|831
1589288100000|2020-05-12 12:55:00|68666.8|68651.8|68673.2|68658.2|68690.7|68675.7|68663.8|68648.8|815
1589288400000|2020-05-12 13:00:00|68673.4|68658.4|68667|68652|68688.3|68673.3|68655.8|68640.8|767
1589288700000|2020-05-12 13:05:00|68667.4|68652.4|68660.2|68645.2|68685.6|68670.6|68657|68642|816
1589289000000|2020-05-12 13:10:00|68660|68645|68529.5|68509.5|68660.5|68645.5|68520.6|68500.6|980
1589289300000|2020-05-12 13:15:00|68530.9|68510.9|68597.2|68582.2|68600.3|68585.3|68511.5|68494.5|1005
1589289600000|2020-05-12 13:20:00|68596.9|68581.9|68581.3|68566.3|68608.8|68593.8|68579.2|68563.8|862
1589289900000|2020-05-12 13:25:00|68580.9|68565.9|68586|68571|68608.3|68592.7|68571.4|68556.4|875
1589290200000|2020-05-12 13:30:00|68586.2|68571.2|68592|68577|68597.5|68582.5|68564.4|68549.4|896
1589290500000|2020-05-12 13:35:00|68592.6|68577.6|68604.6|68589.6|68608|68593|68577.7|68562.7|848
1589290800000|2020-05-12 13:40:00|68604.5|68589.5|68626.9|68611.9|68631.3|68616.3|68588.6|68571.8|849
1589291100000|2020-05-12 13:45:00|68626.6|68611.6|68624.6|68609.6|68649.9|68634.9|68612.5|68597.5|937
1589291400000|2020-05-12 13:50:00|68624.8|68609.8|68595.6|68580.6|68636.4|68621.4|68586.8|68571.8|892
1589291700000|2020-05-12 13:55:00|68595.8|68580.8|68559.5|68544.5|68595.8|68580.8|68535.3|68520.3|990
1589292000000|2020-05-12 14:00:00|68556.9|68541.9|68555.3|68540.3|68607|68592|68549.2|68534.2|927
1589292300000|2020-05-12 14:05:00|68555.1|68540.1|68640.2|68625.2|68642.7|68627.7|68548.8|68533.8|918
1589292600000|2020-05-12 14:10:00|68640.9|68625.9|68638.5|68623.5|68649.3|68634.3|68627.7|68612.7|933
1589292900000|2020-05-12 14:15:00|68638.6|68623.6|68623.8|68608.8|68638.6|68623.6|68612.4|68597|860
1589293200000|2020-05-12 14:20:00|68623.9|68608.9|68635.3|68620.3|68656.7|68641.7|68617|68600.4|769
1589293500000|2020-05-12 14:25:00|68635.2|68620.2|68654.2|68639.2|68655.1|68640.1|68625.8|68610.8|843
1589293800000|2020-05-12 14:30:00|68655.2|68640.2|68635.2|68620.2|68658.8|68643.4|68630.2|68615.2|828
1589294100000|2020-05-12 14:35:00|68635.1|68620.1|68610.1|68595.1|68635.2|68620.2|68593.5|68578.5|829
1589294400000|2020-05-12 14:40:00|68610.4|68595.4|68603.8|68588.8|68619.6|68604.6|68593.5|68576.6|753
1589294700000|2020-05-12 14:45:00|68603.7|68588.7|68597.8|68582.8|68626.8|68611.8|68591|68576|847
1589295000000|2020-05-12 14:50:00|68597.9|68582.9|68584.3|68569.3|68629.1|68612.4|68583.3|68568.3|794
1589295300000|2020-05-12 14:55:00|68591.5|68571.5|68571|68556|68613.4|68598.4|68555.8|68539.1|1020
1589295600000|2020-05-12 15:00:00|68570.8|68555.8|68586.6|68571.6|68609.8|68592.5|68558.6|68543.6|962
1589295900000|2020-05-12 15:05:00|68584.6|68569.6|68591.1|68571.1|68611.4|68593.6|68579.5|68562.8|798
1589296200000|2020-05-12 15:10:00|68590.9|68570.9|68563|68548|68601.8|68584.3|68550.6|68533.1|908
1589296500000|2020-05-12 15:15:00|68564.5|68549.5|68599.8|68579.8|68605.8|68588.2|68562.6|68543.6|851
1589296800000|2020-05-12 15:20:00|68597.3|68582.3|68610.9|68590.9|68623|68604.9|68597.2|68582|768
1589297100000|2020-05-12 15:25:00|68612.9|68592.9|68607.3|68592.3|68616.6|68598.7|68599.6|68582.7|779
1589297400000|2020-05-12 15:30:00|68607.6|68592.6|68614.6|68599.6|68618|68600|68595.1|68577.2|790
1589297700000|2020-05-12 15:35:00|68614.3|68599.3|68625.9|68605.9|68626|68608.9|68601.8|68584.1|760
1589298000000|2020-05-12 15:40:00|68623.1|68608.1|68588.7|68573.7|68626.2|68608.3|68588.7|68572.6|769
1589298300000|2020-05-12 15:45:00|68590.9|68570.9|68572.3|68557.3|68591.5|68573.8|68561.3|68546.3|718
1589298600000|2020-05-12 15:50:00|68571.2|68556.2|68618.7|68603.7|68621.6|68603.8|68569.6|68554.6|797
1589298900000|2020-05-12 15:55:00|68618.9|68603.9|68640.7|68625.7|68646.1|68631.1|68613.3|68596.9|835
1589299200000|2020-05-12 16:00:00|68638.2|68623.2|68632.6|68617.6|68644.9|68627.8|68624.6|68607.6|767
1589299500000|2020-05-12 16:05:00|68633.3|68618.3|68660.4|68645.4|68660.4|68645.4|68618.5|68603.2|750
1589299800000|2020-05-12 16:10:00|68660.3|68645.3|68659|68644|68666.7|68649.5|68649.1|68632.5|816
1589300100000|2020-05-12 16:15:00|68659.4|68644.4|68656.4|68641.4|68676.3|68658.6|68656.4|68641.2|795
1589300400000|2020-05-12 16:20:00|68658.5|68643.5|68668.4|68648.4|68671.8|68654.5|68639.5|68621.6|838
1589300700000|2020-05-12 16:25:00|68666|68651|68676.8|68661.8|68681.5|68664.9|68661.9|68644.5|677
1589301000000|2020-05-12 16:30:00|68677.1|68662.1|68700.7|68680.7|68702.9|68684.9|68671.5|68654.3|747
1589301300000|2020-05-12 16:35:00|68701|68681|68723.8|68708.8|68729.4|68713.4|68698.5|68680.4|796
1589301600000|2020-05-12 16:40:00|68723.9|68708.9|68728.5|68708.5|68737.1|68719.8|68719.7|68703.5|649
1589301900000|2020-05-12 16:45:00|68728.3|68708.3|68710.2|68695.2|68728.3|68711.5|68704.8|68686.9|741
1589302200000|2020-05-12 16:50:00|68711.1|68696.1|68726.5|68706.5|68733.5|68714.5|68705.6|68688.1|672
1589302500000|2020-05-12 16:55:00|68726.7|68706.7|68718.8|68698.8|68726.7|68709.3|68703.5|68685.1|792
1589302800000|2020-05-12 17:00:00|68718.3|68698.3|68704.2|68684.2|68718.3|68700.4|68700.2|68682.5|712
1589303100000|2020-05-12 17:05:00|68701.5|68686.5|68710.2|68695.2|68715.3|68697.1|68699.5|68682.1|602
1589303400000|2020-05-12 17:10:00|68710.3|68695.3|68706.3|68686.3|68714.1|68697|68690.2|68673.3|673
1589303700000|2020-05-12 17:15:00|68705.9|68685.9|68706.3|68686.3|68710.8|68692.4|68687.9|68670.3|672
1589304000000|2020-05-12 17:20:00|68706.1|68686.1|68711.2|68696.2|68715.7|68698.4|68697.8|68679.9|719
1589304300000|2020-05-12 17:25:00|68711.3|68696.3|68726.4|68706.4|68741.2|68721.2|68710.9|68693.3|803
1589304600000|2020-05-12 17:30:00|68726.6|68706.6|68712.4|68692.4|68732.3|68712.7|68708|68690|699
1589304900000|2020-05-12 17:35:00|68712.3|68692.3|68689.2|68669.2|68713.2|68695.1|68685|68666.6|599
1589305200000|2020-05-12 17:40:00|68687.2|68672.2|68683.3|68663.3|68701.3|68683.2|68678.8|68658.8|730
1589305500000|2020-05-12 17:45:00|68685.3|68665.3|68697.9|68677.9|68704.4|68684.4|68673.5|68653.5|676
1589305800000|2020-05-12 17:50:00|68697.8|68677.8|68699.5|68679.5|68703.8|68683.8|68692.3|68672.3|503
1589306100000|2020-05-12 17:55:00|68699.6|68679.6|68711|68691|68717.4|68699.4|68690.4|68670.4|749
1589306400000|2020-05-12 18:00:00|68710.8|68690.8|68721.1|68701.1|68722.3|68703.1|68703.1|68684|714
1589306700000|2020-05-12 18:05:00|68720.9|68700.9|68712.2|68692.2|68722|68703.9|68707.4|68690|551
1589307000000|2020-05-12 18:10:00|68712.1|68692.1|68701.6|68681.6|68717.3|68697.3|68692.4|68674.7|576
1589307300000|2020-05-12 18:15:00|68701.8|68686.8|68704.5|68684.5|68714.7|68695.5|68694.9|68678.3|581
1589307600000|2020-05-12 18:20:00|68704.6|68684.6|68707.2|68687.2|68711.9|68691.9|68698|68678.1|465
1589307900000|2020-05-12 18:25:00|68707.3|68687.3|68693.7|68678.7|68708.9|68688.9|68691|68673.5|406
1589308200000|2020-05-12 18:30:00|68693.6|68678.6|68701|68681|68702.9|68684.6|68688.9|68670.9|547
1589308500000|2020-05-12 18:35:00|68700.8|68680.8|68687.8|68667.8|68701.1|68681.1|68670.8|68653.1|594
1589308800000|2020-05-12 18:40:00|68688.3|68668.3|68698.5|68678.5|68717.4|68698.5|68681.2|68662.7|597
1589309100000|2020-05-12 18:45:00|68696.2|68681.2|68705.2|68685.2|68708.2|68688.9|68696.2|68677.6|526
1589309400000|2020-05-12 18:50:00|68705.4|68685.4|68707.7|68692.7|68716.2|68698.8|68697.4|68679.1|484
1589309700000|2020-05-12 18:55:00|68710.2|68690.2|68703.9|68683.9|68713.9|68693.9|68686.7|68668.2|539
1589310000000|2020-05-12 19:00:00|68704.5|68684.5|68708.1|68688.1|68711.5|68691.5|68698.9|68681.2|525
1589310300000|2020-05-12 19:05:00|68708.2|68688.2|68705|68685|68711.4|68691.4|68694.9|68674.9|505
1589310600000|2020-05-12 19:10:00|68703.6|68683.6|68692.5|68672.5|68710.1|68692.6|68692.5|68672.5|476
1589310900000|2020-05-12 19:15:00|68692.4|68672.4|68699.3|68679.3|68699.6|68679.6|68683.8|68666|520
1589311200000|2020-05-12 19:20:00|68699.2|68679.2|68702.1|68682.1|68711.5|68691.5|68693.5|68673.8|524
1589311500000|2020-05-12 19:25:00|68701.6|68681.6|68700.3|68680.3|68701.7|68682|68685.8|68666.9|446
1589311800000|2020-05-12 19:30:00|68700.2|68680.2|68691.4|68671.4|68708|68693|68683.4|68666.3|613
1589312100000|2020-05-12 19:35:00|68689|68674|68700.8|68680.8|68706.6|68688.4|68682.6|68665.3|528
1589312400000|2020-05-12 19:40:00|68701.2|68681.2|68720.5|68700.5|68721.9|68701.9|68700.3|68680.9|569
1589312700000|2020-05-12 19:45:00|68720.7|68700.7|68733.3|68713.3|68733.6|68715.9|68715.1|68695.1|632
1589313000000|2020-05-12 19:50:00|68733.2|68713.2|68734.1|68714.1|68736.2|68716.2|68723.9|68703.9|633
1589313300000|2020-05-12 19:55:00|68734|68714|68724|68704|68734|68714.8|68716.7|68699.3|654
1589313600000|2020-05-12 20:00:00|68724.4|68704.4|68720.2|68705.2|68725.2|68707.7|68713.8|68694.3|575
1589313900000|2020-05-12 20:05:00|68720|68705|68731.2|68711.2|68731.7|68714.7|68717.8|68697.8|543
1589314200000|2020-05-12 20:10:00|68731.7|68711.7|68734.7|68714.7|68741.6|68723.1|68730.9|68711|432
1589314500000|2020-05-12 20:15:00|68734.1|68714.1|68741.7|68721.7|68743.2|68723.2|68729.3|68711.2|349
1589314800000|2020-05-12 20:20:00|68741.5|68721.5|68743.3|68723.3|68743.9|68726.2|68737.6|68717.6|195
1589315100000|2020-05-12 20:25:00|68743.8|68723.8|68742.8|68722.8|68744.7|68727.4|68738.4|68718.7|402
1589315400000|2020-05-12 20:30:00|68743.7|68723.7|68740.9|68720.9|68744.8|68724.8|68739.4|68719.4|365
1589315700000|2020-05-12 20:35:00|68740.7|68720.7|68734.7|68714.7|68745.3|68725.3|68733.4|68713.4|419
1589316000000|2020-05-12 20:40:00|68736.1|68716.1|68739.7|68719.7|68744.7|68724.7|68734.8|68716.1|430
1589316300000|2020-05-12 20:45:00|68739.4|68719.4|68740.1|68720.1|68743.8|68723.8|68735.7|68715.7|485
1589316600000|2020-05-12 20:50:00|68740.2|68720.2|68738.2|68718.2|68740.2|68720.2|68733.9|68713.9|502
1589316900000|2020-05-12 20:55:00|68737.8|68717.8|68745.4|68725.4|68762.8|68731.7|68735.8|68715|415
1589317200000|2020-05-12 21:00:00|68747.2|68727.2|68773.3|68726.7|68773.7|68735.5|68740.6|68720.6|27
1589317500000|2020-05-12 21:05:00|68777|68736.1|68769.3|68718.4|68819|68736.1|68748|68699.6|94
1589317800000|2020-05-12 21:10:00|68771.2|68730.7|68769.4|68711.8|68786.7|68736.1|68753|68708.6|160
1589318100000|2020-05-12 21:15:00|68770.7|68726.7|68770.9|68724.3|68778.2|68743.3|68755.9|68708.8|147
1589318400000|2020-05-12 21:20:00|68764.3|68720.4|68772.4|68743.3|68778.4|68743.3|68757.2|68718.1|125
1589318700000|2020-05-12 21:25:00|68773.9|68721.7|68776|68726|68778.1|68743.3|68756.8|68718.5|110
1589319000000|2020-05-12 21:30:00|68772.1|68721.3|68768.2|68732.1|68793.8|68743.3|68754.3|68715.5|182
1589319300000|2020-05-12 21:35:00|68768.5|68738.1|68768.9|68724.3|68778.8|68743.3|68755|68716.5|188
1589319600000|2020-05-12 21:40:00|68768.6|68723.5|68759.3|68732.3|68780.2|68739.8|68754.6|68716.8|303
1589319900000|2020-05-12 21:45:00|68760.1|68733.7|68761.2|68734.8|68765.6|68739.8|68755.3|68725.1|227
1589320200000|2020-05-12 21:50:00|68762|68738.1|68759.9|68731.1|68765.9|68738.7|68755.4|68727.8|167
1589320500000|2020-05-12 21:55:00|68759.4|68731.4|68755.1|68732.9|68761.9|68736.4|68753.7|68728.9|262
1589320800000|2020-05-12 22:00:00|68755.3|68732.8|68746.8|68720.5|68757.5|68732.8|68741.9|68714.9|422
1589321100000|2020-05-12 22:05:00|68746.7|68720.7|68743.8|68719.6|68748.8|68726.1|68740.5|68717.3|314
1589321400000|2020-05-12 22:10:00|68743.3|68719.9|68743.2|68722.1|68752.7|68732.6|68739.9|68714.7|428
1589321700000|2020-05-12 22:15:00|68742.6|68722.6|68736.5|68716.5|68747|68726.7|68732.2|68712|387
1589322000000|2020-05-12 22:20:00|68736.8|68716.8|68728.1|68708.1|68737.9|68717.9|68727.6|68705.6|316
1589322300000|2020-05-12 22:25:00|68728.2|68708.2|68745.6|68725.6|68747|68726.1|68725.3|68702.6|472
1589322600000|2020-05-12 22:30:00|68745.7|68725.7|68741.6|68721.6|68751.8|68729.8|68740|68719.7|328
1589322900000|2020-05-12 22:35:00|68741.7|68721.7|68738|68718|68745.2|68722.9|68730|68707.5|430
1589323200000|2020-05-12 22:40:00|68737.9|68717.8|68731.2|68710.2|68743.8|68720.3|68723|68702.1|373
1589323500000|2020-05-12 22:45:00|68732.1|68709.4|68731.2|68710|68734.8|68711.4|68723.7|68697.6|396
1589323800000|2020-05-12 22:50:00|68731.9|68710.2|68733.7|68713.7|68739.3|68717.6|68729.4|68707.1|280
1589324100000|2020-05-12 22:55:00|68733.2|68713.2|68724.2|68704.2|68733.4|68713.4|68724.1|68704.1|331
1589324400000|2020-05-12 23:00:00|68724|68704|68736.3|68716.3|68738.3|68718.3|68723.1|68703.1|412
1589324700000|2020-05-12 23:05:00|68736.4|68716.4|68743|68723|68747.8|68727.8|68733.5|68713.5|315
1589325000000|2020-05-12 23:10:00|68743.5|68722.1|68745.1|68725.1|68746.8|68726.8|68739.6|68719.6|329
1589325300000|2020-05-12 23:15:00|68744.9|68724.9|68745.5|68725.5|68746.5|68726.5|68737.6|68717.6|332
1589325600000|2020-05-12 23:20:00|68745.6|68725.6|68750.8|68730.8|68752.8|68732.8|68745.2|68725.2|306
1589325900000|2020-05-12 23:25:00|68751|68731|68751|68731|68752.4|68732.4|68748.1|68728.1|352
1589326200000|2020-05-12 23:30:00|68750.4|68730.4|68750.8|68730.8|68755.5|68733.9|68746.1|68726.1|320
1589326500000|2020-05-12 23:35:00|68750.7|68730.7|68744.8|68724.8|68754.1|68734.1|68742.8|68722.8|260
1589326800000|2020-05-12 23:40:00|68745|68725|68745.5|68725.5|68746.4|68726.4|68740.1|68720.1|260
1589327100000|2020-05-12 23:45:00|68745.2|68725.2|68736.2|68716.2|68749.9|68729.9|68735.7|68715.7|325
1589327400000|2020-05-12 23:50:00|68735.9|68715.9|68739.9|68719.9|68743.9|68723.9|68733.5|68713.5|255
1589327700000|2020-05-12 23:55:00|68739.8|68719.8|68764.8|68744.8|68767.3|68747.3|68738.8|68718.8|452
1589328000000|2020-05-13 00:00:00|68764.9|68744.9|68746.8|68726.8|68770.2|68750.2|68745.4|68725.4|519
1589328300000|2020-05-13 00:05:00|68748|68728|68750.5|68730.5|68751.5|68731.5|68737.3|68715.8|395
1589328600000|2020-05-13 00:10:00|68750.2|68730.2|68749.6|68729.6|68753.7|68733.7|68746|68726|377
1589328900000|2020-05-13 00:15:00|68748.7|68728.7|68755.7|68735.7|68763.2|68743.2|68748.7|68728.7|363
1589329200000|2020-05-13 00:20:00|68755.6|68735.6|68717.3|68697.3|68757.2|68737.2|68715.4|68695.4|462
1589329500000|2020-05-13 00:25:00|68717.5|68697.5|68718.5|68698.5|68727.2|68707.2|68711.4|68691.4|397
1589329800000|2020-05-13 00:30:00|68717.6|68697.6|68713.2|68693.2|68719.6|68699.6|68707.7|68687.7|499
1589330100000|2020-05-13 00:35:00|68713.1|68693.1|68722.1|68702.1|68725.7|68705.7|68711.5|68691.5|365
1589330400000|2020-05-13 00:40:00|68721.9|68701.9|68694.7|68674.7|68721.9|68701.9|68694.2|68674.2|454
1589330700000|2020-05-13 00:45:00|68693.3|68673.3|68703.6|68683.6|68706|68684.4|68689.9|68669.9|528
1589331000000|2020-05-13 00:50:00|68703.5|68683.5|68700.6|68680.6|68708|68688|68694.6|68674.6|569
1589331300000|2020-05-13 00:55:00|68700.4|68680.4|68703|68683|68706.7|68686.7|68695.5|68675.5|491
1589331600000|2020-05-13 01:00:00|68704.8|68684.8|68696.4|68676.4|68712.1|68689.6|68693.1|68673.1|498
1589331900000|2020-05-13 01:05:00|68696|68676|68698.8|68678.8|68707|68684.7|68693|68673|517
1589332200000|2020-05-13 01:10:00|68698.6|68678.6|68700|68678|68706.5|68686.5|68697.6|68677.6|379
1589332500000|2020-05-13 01:15:00|68699.1|68679.1|68714|68694|68718.3|68698.3|68699.1|68679.1|456
1589332800000|2020-05-13 01:20:00|68714.1|68694.1|68708.2|68688.2|68719.1|68699.1|68704.1|68684.1|523
1589333100000|2020-05-13 01:25:00|68707.7|68687.7|68708.5|68688.5|68713.9|68693.9|68699.9|68679.9|531
1589333400000|2020-05-13 01:30:00|68708.6|68688.6|68701.1|68681.1|68710.6|68690.6|68697|68677|585
1589333700000|2020-05-13 01:35:00|68701.9|68681.9|68724.9|68704.9|68728.2|68708.2|68701.6|68681.5|378
1589334000000|2020-05-13 01:40:00|68725.8|68705.8|68734.7|68714.7|68736.2|68716.2|68717.3|68697.3|408
1589334300000|2020-05-13 01:45:00|68734.8|68714.8|68736.3|68716.3|68742.2|68722.2|68732|68712|399
1589334600000|2020-05-13 01:50:00|68736.4|68716.4|68728.1|68708.1|68737.1|68717.1|68715.1|68695.1|456
1589334900000|2020-05-13 01:55:00|68729.1|68709.1|68720|68700|68729.2|68709.2|68716.9|68696.9|308
1589335200000|2020-05-13 02:00:00|68719.9|68699.9|68758.7|68738.7|68767.7|68747.7|68710.7|68690.7|865
1589335500000|2020-05-13 02:05:00|68758.6|68738.6|68754.1|68734.1|68763|68743|68745.7|68725.7|667
1589335800000|2020-05-13 02:10:00|68754.3|68734.3|68735.8|68715.8|68756.9|68736.9|68733.6|68713.6|648
1589336100000|2020-05-13 02:15:00|68735.9|68715.9|68739.1|68719.1|68744|68724|68728.8|68708.8|567
1589336400000|2020-05-13 02:20:00|68738.1|68718.1|68735.9|68715.9|68743.6|68723.6|68734.3|68714.3|482
1589336700000|2020-05-13 02:25:00|68735.7|68715.7|68746.3|68726.3|68747.5|68727.5|68731|68711|488
1589337000000|2020-05-13 02:30:00|68748|68728|68750.4|68730.4|68758.6|68738.6|68745.5|68725.5|488
1589337300000|2020-05-13 02:35:00|68751.3|68731.3|68744.3|68724.3|68754.7|68734.7|68742.2|68722.2|394
1589337600000|2020-05-13 02:40:00|68744.7|68724.7|68745.2|68725.2|68752.4|68732.4|68739.2|68719.2|470
1589337900000|2020-05-13 02:45:00|68744|68724|68752|68732|68759.2|68739.2|68744|68724|434
1589338200000|2020-05-13 02:50:00|68751.7|68731.7|68743.1|68723.1|68756.4|68736.4|68742.1|68722.1|410
1589338500000|2020-05-13 02:55:00|68743.7|68723.7|68745.2|68725.2|68750.1|68730.1|68737.8|68717.8|423
1589338800000|2020-05-13 03:00:00|68745|68725|68737.9|68717.9|68750.3|68730.3|68734.8|68714.8|405
1589339100000|2020-05-13 03:05:00|68737.4|68717.4|68740.6|68720.6|68747.6|68727.6|68735.3|68715.3|345
1589339400000|2020-05-13 03:10:00|68740.3|68720.3|68747.1|68727.1|68748|68728|68736.4|68716.4|383
1589339700000|2020-05-13 03:15:00|68747.2|68727.2|68758.7|68738.7|68759.5|68739.5|68741|68721|461
1589340000000|2020-05-13 03:20:00|68758.6|68738.6|68762|68742|68770.1|68750.1|68755.3|68735.3|442
1589340300000|2020-05-13 03:25:00|68761.8|68741.8|68753.1|68733.1|68765.7|68747.6|68748.4|68728.4|372
1589340600000|2020-05-13 03:30:00|68754.2|68734.2|68753.6|68733.6|68757.6|68737.6|68748.9|68728.9|364
1589340900000|2020-05-13 03:35:00|68753.7|68733.7|68749.5|68729.5|68756.4|68736.4|68745.7|68726.4|385
1589341200000|2020-05-13 03:40:00|68749.3|68729.3|68754|68734|68756|68738.8|68748.7|68728.7|322
1589341500000|2020-05-13 03:45:00|68754.1|68734.1|68756.1|68736.1|68757.3|68737.3|68749.3|68730.9|307
1589341800000|2020-05-13 03:50:00|68756|68736|68754.7|68734.7|68756.6|68737.5|68751.6|68731.6|272
1589342100000|2020-05-13 03:55:00|68754.2|68734.2|68749|68729|68755.3|68735.3|68742.7|68722.7|347
1589342400000|2020-05-13 04:00:00|68749.1|68729.1|68764.2|68744.2|68765.1|68746.7|68749.1|68729.1|440
1589342700000|2020-05-13 04:05:00|68764.1|68744.1|68774.1|68754.1|68774.9|68757.2|68756.8|68736.8|379
1589343000000|2020-05-13 04:10:00|68773.8|68753.8|68777.1|68757.1|68779.3|68760.9|68769.3|68749.3|355
1589343300000|2020-05-13 04:15:00|68777.4|68757.4|68784|68764|68791.1|68771.1|68774|68754|412
1589343600000|2020-05-13 04:20:00|68784.1|68764.1|68791.1|68771.1|68793.1|68773.8|68783.4|68763.4|338
1589343900000|2020-05-13 04:25:00|68790.8|68770.8|68784.1|68769.1|68792.8|68775|68779.3|68762.1|300
1589344200000|2020-05-13 04:30:00|68784|68769|68780.3|68760.3|68788.1|68770.3|68777.4|68758.5|361
1589344500000|2020-05-13 04:35:00|68780.4|68760.4|68776.2|68756.2|68780.8|68760.8|68769.6|68753.1|296
1589344800000|2020-05-13 04:40:00|68776.3|68756.3|68766|68746|68778.1|68758.1|68759.4|68739.4|416
1589345100000|2020-05-13 04:45:00|68766.9|68746.9|68758.3|68738.3|68772.5|68752.5|68753.7|68733.7|475
1589345400000|2020-05-13 04:50:00|68758.5|68738.5|68772.3|68752.3|68775|68755|68757.4|68737.4|321
1589345700000|2020-05-13 04:55:00|68771.9|68751.9|68758.5|68738.5|68773.1|68753.1|68754.8|68734.8|401
1589346000000|2020-05-13 05:00:00|68758.9|68738.9|68760.9|68740.9|68761.5|68742|68750.2|68731.6|450
1589346300000|2020-05-13 05:05:00|68761.5|68741.5|68762.9|68742.9|68763.7|68744.1|68752.1|68732.6|350
1589346600000|2020-05-13 05:10:00|68763.1|68743.1|68773.1|68753.1|68775.9|68756.7|68761.4|68741.4|324
1589346900000|2020-05-13 05:15:00|68773|68753|68769.5|68754.5|68786.8|68766.8|68768.9|68750.7|380
1589347200000|2020-05-13 05:20:00|68769.3|68754.3|68759.1|68739.1|68774.1|68755.9|68756.5|68739.1|366
1589347500000|2020-05-13 05:25:00|68758.7|68738.7|68761.5|68746.5|68767.3|68749.5|68756.2|68736.8|411
1589347800000|2020-05-13 05:30:00|68763.4|68743.4|68738|68718|68764.9|68744.9|68736.3|68717.7|447
1589348100000|2020-05-13 05:35:00|68736.8|68716.8|68731.7|68711.7|68744.6|68726.7|68731.3|68711.3|425
1589348400000|2020-05-13 05:40:00|68732.1|68712.1|68738.8|68718.8|68741.3|68722.7|68721.2|68702.2|524
1589348700000|2020-05-13 05:45:00|68738.1|68718.1|68746.7|68726.7|68748.4|68728.4|68735|68718.1|368
1589349000000|2020-05-13 05:50:00|68747.3|68727.3|68750.4|68730.4|68755.6|68735.6|68741|68723.3|553
1589349300000|2020-05-13 05:55:00|68750.6|68730.6|68752.9|68732.9|68758.1|68738.1|68746.2|68726.4|587
1589349600000|2020-05-13 06:00:00|68749.3|68729.3|68741.7|68726.7|68779.8|68759.8|68741.3|68724.1|807
1589349900000|2020-05-13 06:05:00|68742.4|68727.4|68728.7|68708.7|68751.1|68733.3|68725|68705|699
1589350200000|2020-05-13 06:10:00|68728.4|68708.4|68706|68686|68734.7|68714.7|68701.8|68681.8|672
1589350500000|2020-05-13 06:15:00|68706.2|68686.2|68708.3|68688.3|68720.1|68700.1|68704.5|68684.5|844
1589350800000|2020-05-13 06:20:00|68709.2|68689.2|68696.6|68676.6|68713|68693|68691.7|68674.8|844
1589351100000|2020-05-13 06:25:00|68696.7|68676.7|68712.1|68697.1|68714.1|68699.1|68693.8|68675|596
1589351400000|2020-05-13 06:30:00|68713.5|68698.5|68754.7|68739.7|68755.3|68740.3|68713.5|68698.5|760
1589351700000|2020-05-13 06:35:00|68755.1|68740.1|68725.5|68710.5|68761.2|68746.2|68721.8|68706.8|739
1589352000000|2020-05-13 06:40:00|68725.3|68710.3|68734.7|68719.7|68739.9|68724.9|68719.6|68704.6|685
1589352300000|2020-05-13 06:45:00|68736|68721|68741.2|68726.2|68746.7|68731.7|68727.3|68712.3|720
1589352600000|2020-05-13 06:50:00|68741.1|68726.1|68746.8|68731.8|68748.8|68733.8|68719|68701.8|675
1589352900000|2020-05-13 06:55:00|68746.5|68731.5|68759.7|68744.7|68771.4|68754|68746.5|68731.5|752
1589353200000|2020-05-13 07:00:00|68759.9|68744.9|68762|68747|68787.2|68771|68756.2|68741.2|805
1589353500000|2020-05-13 07:05:00|68761.7|68746.7|68749.2|68734.2|68766.3|68751.3|68736.9|68721.9|722
1589353800000|2020-05-13 07:10:00|68749.4|68734.4|68736.5|68721.5|68750|68735|68735.9|68720.9|740
1589354100000|2020-05-13 07:15:00|68736.8|68721.8|68768.6|68753.6|68780.1|68765.1|68723.8|68708.8|815
1589354400000|2020-05-13 07:20:00|68768.1|68753.1|68726.2|68711.2|68773|68758|68724.6|68709.6|792
1589354700000|2020-05-13 07:25:00|68726.1|68711.1|68748.4|68733.4|68758.4|68742.8|68723.4|68708.4|840
1589355000000|2020-05-13 07:30:00|68748.5|68733.5|68767.7|68752.7|68779.8|68764.8|68740.1|68725.1|902
1589355300000|2020-05-13 07:35:00|68767.9|68752.9|68821|68806|68827.9|68812.9|68760.1|68743|789
1589355600000|2020-05-13 07:40:00|68822|68807|68793.9|68778.9|68832.1|68817.1|68793.9|68778.9|932
1589355900000|2020-05-13 07:45:00|68794|68779|68832.4|68817.4|68837.9|68822.9|68793.9|68778.9|951
1589356200000|2020-05-13 07:50:00|68832.2|68817.2|68806.6|68791.6|68840.8|68825.8|68800.8|68785.8|855
1589356500000|2020-05-13 07:55:00|68806.2|68791.2|68794.2|68779.2|68808.3|68793.3|68784.2|68769.2|800
1589356800000|2020-05-13 08:00:00|68793.8|68778.8|68779.2|68764.2|68800.7|68785.7|68777.1|68762.1|867
1589357100000|2020-05-13 08:05:00|68778.4|68763.4|68799.1|68784.1|68800.7|68785.7|68768.3|68753.3|816
1589357400000|2020-05-13 08:10:00|68799|68784|68785.7|68770.7|68808.9|68793.9|68785.3|68770.3|738
1589357700000|2020-05-13 08:15:00|68785.6|68770.6|68808.9|68793.9|68811.5|68796.5|68783.2|68768.2|821
1589358000000|2020-05-13 08:20:00|68809|68794|68764.9|68749.9|68809|68794|68746.4|68731.4|845
1589358300000|2020-05-13 08:25:00|68764.7|68749.7|68788.1|68773.1|68788.9|68773.9|68763.2|68748.2|813
1589358600000|2020-05-13 08:30:00|68787.3|68772.3|68773.5|68758.5|68792.1|68777.1|68768.9|68753.9|702
1589358900000|2020-05-13 08:35:00|68773.4|68758.4|68767.6|68752.6|68780|68765|68755.1|68740.1|788
1589359200000|2020-05-13 08:40:00|68767.2|68752.2|68782.2|68767.2|68784|68769|68749.4|68734.4|783
1589359500000|2020-05-13 08:45:00|68782|68767|68766.2|68751.2|68796.9|68781.9|68756.5|68741.5|773
1589359800000|2020-05-13 08:50:00|68766.1|68751.1|68771.9|68756.9|68786.6|68771.6|68750.2|68735.2|787
1589360100000|2020-05-13 08:55:00|68771.6|68756.6|68768.5|68753.5|68787.3|68772.3|68766.5|68749.6|719
1589360400000|2020-05-13 09:00:00|68768.3|68753.3|68776.9|68761.9|68777.3|68762.3|68747.5|68732.5|767
1589360700000|2020-05-13 09:05:00|68776.7|68761.7|68782|68767|68792.4|68777.4|68776.1|68761.1|762
1589361000000|2020-05-13 09:10:00|68782.6|68767.6|68805.5|68790.5|68809.7|68794.7|68782.1|68767.1|804
1589361300000|2020-05-13 09:15:00|68804.8|68789.8|68808.1|68793.1|68816|68801|68794.7|68779.7|840
1589361600000|2020-05-13 09:20:00|68807.9|68792.9|68773.8|68758.8|68810.1|68795.1|68769|68754|794
1589361900000|2020-05-13 09:25:00|68773.7|68758.7|68789.5|68774.5|68795.8|68780.8|68763.2|68748.2|762
1589362200000|2020-05-13 09:30:00|68789.7|68774.7|68782.1|68767.1|68799.9|68784.9|68773.2|68758.2|813
1589362500000|2020-05-13 09:35:00|68781.9|68766.9|68765.8|68750.8|68782.8|68767.8|68757.2|68742.2|775
1589362800000|2020-05-13 09:40:00|68765.7|68750.7|68749.4|68734.4|68777.4|68762.4|68749.4|68734.4|730
1589363100000|2020-05-13 09:45:00|68751.1|68736.1|68755.2|68740.2|68784.6|68769.6|68751.1|68736.1|780
1589363400000|2020-05-13 09:50:00|68755.7|68740.7|68739.7|68724.7|68759.7|68744.7|68735|68720|743
1589363700000|2020-05-13 09:55:00|68738.6|68723.6|68767.9|68752.9|68769.9|68754.9|68736.8|68721.8|707
1589364000000|2020-05-13 10:00:00|68767.6|68752.6|68754.1|68739.1|68782.2|68767.2|68753.2|68738.2|704
1589364300000|2020-05-13 10:05:00|68754|68739|68748.8|68733.8|68763.1|68748.1|68748.1|68733.1|764
1589364600000|2020-05-13 10:10:00|68748.7|68733.7|68711.4|68696.4|68748.9|68733.9|68707.4|68692.4|748
1589364900000|2020-05-13 10:15:00|68711.1|68696.1|68704.4|68689.4|68722.2|68707.2|68702.9|68687.9|714
1589365200000|2020-05-13 10:20:00|68704.2|68689.2|68702.9|68687.9|68709.1|68694.1|68691.1|68676.1|720
1589365500000|2020-05-13 10:25:00|68702.8|68687.8|68698.7|68683.7|68706.8|68691.8|68691.8|68676.8|661
1589365800000|2020-05-13 10:30:00|68698.5|68683.5|68674.2|68659.2|68714.3|68699.3|68669.6|68654.6|718
1589366100000|2020-05-13 10:35:00|68674.1|68659.1|68698.7|68683.7|68708.3|68693.3|68674.1|68659.1|732
1589366400000|2020-05-13 10:40:00|68698.6|68683.6|68680.6|68665.6|68702.7|68687.7|68679|68664|653
1589366700000|2020-05-13 10:45:00|68680.5|68665.5|68681.2|68666.2|68693.8|68678.8|68677.3|68662.3|577
1589367000000|2020-05-13 10:50:00|68680.8|68665.8|68686.3|68671.3|68687.4|68672.4|68669.9|68654.9|643
1589367300000|2020-05-13 10:55:00|68686.1|68671.1|68626.6|68611.6|68690.5|68675.5|68622.5|68607.5|807
1589367600000|2020-05-13 11:00:00|68627.1|68612.1|68645.3|68630.3|68653.9|68638.9|68623.4|68608.4|808
1589367900000|2020-05-13 11:05:00|68645.8|68630.8|68646.4|68631.4|68657.3|68642.3|68638.6|68623.6|671
1589368200000|2020-05-13 11:10:00|68646.2|68631.2|68641.7|68626.7|68653|68638|68629.4|68614.4|684
1589368500000|2020-05-13 11:15:00|68641.5|68626.5|68639.3|68624.3|68647.8|68632.8|68632.3|68617.3|702
1589368800000|2020-05-13 11:20:00|68639.2|68624.2|68602.6|68587.6|68640.4|68625.4|68575.5|68560.5|839
1589369100000|2020-05-13 11:25:00|68602.5|68587.5|68574.9|68559.9|68609.2|68594.2|68562|68547|828
1589369400000|2020-05-13 11:30:00|68575.1|68560.1|68597.6|68582.6|68606.9|68591.9|68566.3|68551.3|831
1589369700000|2020-05-13 11:35:00|68597.5|68582.5|68600.2|68585.2|68613.1|68598.1|68589.1|68574.1|737
1589370000000|2020-05-13 11:40:00|68601.1|68586.1|68583.3|68568.3|68613.5|68598.5|68577.7|68562.7|741
1589370300000|2020-05-13 11:45:00|68583.2|68568.2|68575.3|68560.3|68592.8|68577.8|68561.6|68545.6|843
1589370600000|2020-05-13 11:50:00|68574.6|68559.6|68596.8|68581.8|68597.3|68582.3|68567|68552|820
1589370900000|2020-05-13 11:55:00|68597.3|68582.3|68554|68539|68597.3|68582.3|68540.9|68525.9|975
1589371200000|2020-05-13 12:00:00|68553.6|68538.6|68568.9|68553.9|68569.7|68554.7|68542.9|68527.9|924
1589371500000|2020-05-13 12:05:00|68568.3|68553.3|68565.2|68550.2|68575.8|68560.8|68544.7|68529.7|864
1589371800000|2020-05-13 12:10:00|68563.6|68548.6|68566.7|68551.7|68569.6|68554.6|68554|68539|736
1589372100000|2020-05-13 12:15:00|68564.3|68549.3|68540.3|68525.3|68564.4|68549.4|68537.7|68522.7|772
1589372400000|2020-05-13 12:20:00|68542.9|68527.9|68568.7|68553.7|68568.7|68553.7|68525.3|68510.3|815
1589372700000|2020-05-13 12:25:00|68569.8|68554.8|68566.2|68546.2|68571.9|68555.2|68543.6|68528.6|792
1589373000000|2020-05-13 12:30:00|68564.9|68544.9|68555.9|68540.9|68565.7|68550.7|68539.8|68524.8|781
1589373300000|2020-05-13 12:35:00|68553.7|68538.7|68563.2|68548.2|68569.2|68554.2|68547.8|68532.8|750
1589373600000|2020-05-13 12:40:00|68563.3|68548.3|68578.6|68563.6|68588.6|68573.6|68554.2|68539.2|709
1589373900000|2020-05-13 12:45:00|68578.7|68563.7|68549.9|68534.9|68579.3|68564.3|68548.3|68533.2|815
1589374200000|2020-05-13 12:50:00|68550|68535|68570.8|68555.8|68571.9|68556.9|68545|68530|842
1589374500000|2020-05-13 12:55:00|68571.1|68556.1|68539.2|68524.2|68571.5|68556.5|68528.9|68513.9|818
1589374800000|2020-05-13 13:00:00|68538.2|68523.2|68553.1|68538.1|68574.1|68555.6|68430.2|68414|1107
1589375100000|2020-05-13 13:05:00|68554.7|68539.7|68599.3|68584.3|68628.5|68613.5|68539.1|68520.7|1066
1589375400000|2020-05-13 13:10:00|68599|68584|68567.7|68552.7|68599|68584|68537.1|68522.1|980
1589375700000|2020-05-13 13:15:00|68567.4|68552.4|68517.2|68502.2|68567.4|68552.4|68470.4|68455.3|1001
1589376000000|2020-05-13 13:20:00|68517.5|68502.5|68618.9|68603.9|68667.7|68648.7|68506.2|68489.7|1111
1589376300000|2020-05-13 13:25:00|68619.3|68604.3|68603.3|68588.3|68625.8|68608.6|68589|68574|1012
1589376600000|2020-05-13 13:30:00|68604.1|68589.1|68630.1|68615.1|68639.7|68624.7|68598.3|68583.3|1011
1589376900000|2020-05-13 13:35:00|68632.1|68617.1|68656.5|68641.5|68677|68662|68629|68614|1008
1589377200000|2020-05-13 13:40:00|68655.9|68640.9|68677.6|68662.6|68683.5|68668.5|68640.7|68625.7|959
1589377500000|2020-05-13 13:45:00|68678.9|68663.9|68658.3|68643.3|68707.2|68692.2|68647.8|68629.5|985
1589377800000|2020-05-13 13:50:00|68658.4|68643.4|68646.3|68631.3|68676.3|68661.3|68635.7|68620.7|913
1589378100000|2020-05-13 13:55:00|68645.7|68630.7|68654.8|68639.8|68662.4|68645.4|68626.8|68611.8|888
1589378400000|2020-05-13 14:00:00|68655|68640|68638.8|68623.8|68666.6|68651.6|68636.7|68621.7|947
1589378700000|2020-05-13 14:05:00|68639|68624|68644.3|68629.3|68687.5|68672.5|68631.7|68616.7|927
1589379000000|2020-05-13 14:10:00|68643.9|68628.9|68698.5|68683.5|68703.3|68686|68643.9|68628.9|893
1589379300000|2020-05-13 14:15:00|68698.4|68683.4|68716.7|68701.7|68720.5|68705.5|68680.4|68665.4|956
1589379600000|2020-05-13 14:20:00|68715.8|68700.8|68689|68674|68720.5|68705.5|68686.8|68670.1|928
1589379900000|2020-05-13 14:25:00|68689.1|68674.1|68679.5|68659.5|68695.1|68680.1|68661.9|68643.5|934
1589380200000|2020-05-13 14:30:00|68677.4|68657.4|68696.6|68676.6|68703.8|68687.8|68670.2|68654|986
1589380500000|2020-05-13 14:35:00|68697.2|68677.2|68685.5|68665.5|68712.5|68695.1|68678.1|68661.6|906
1589380800000|2020-05-13 14:40:00|68682.5|68667.5|68720.6|68705.6|68722.5|68706.3|68678.8|68661.7|887
1589381100000|2020-05-13 14:45:00|68720|68705|68713.9|68698.9|68725.7|68709.1|68692.6|68675.9|873
1589381400000|2020-05-13 14:50:00|68716|68696|68740|68725|68756|68737.6|68691.5|68671.5|1006
1589381700000|2020-05-13 14:55:00|68740.6|68725.6|68803.5|68788.5|68812.8|68795.8|68737.9|68719.2|1053
1589382000000|2020-05-13 15:00:00|68804.2|68789.2|68760.1|68745.1|68811.6|68796.6|68758.2|68738.9|1008
1589382300000|2020-05-13 15:05:00|68762.7|68742.7|68763.1|68743.1|68788.6|68773.6|68751.5|68734|890
1589382600000|2020-05-13 15:10:00|68763.9|68743.9|68775.5|68755.5|68775.9|68760.6|68755.2|68738.5|831
1589382900000|2020-05-13 15:15:00|68775.4|68755.4|68771.1|68756.1|68790.5|68775.5|68754.8|68739.7|860
1589383200000|2020-05-13 15:20:00|68771.2|68756.2|68833.6|68818.6|68850.1|68833|68766.7|68751.7|989
1589383500000|2020-05-13 15:25:00|68833.5|68818.5|68773.7|68758.7|68842.1|68823.3|68773.1|68754.8|919
1589383800000|2020-05-13 15:30:00|68773.4|68758.4|68783.6|68763.6|68793.2|68775.8|68768.1|68750|863
1589384100000|2020-05-13 15:35:00|68783.2|68763.2|68776|68756|68796.2|68778.1|68765.5|68747.3|877
1589384400000|2020-05-13 15:40:00|68775.8|68755.8|68790.1|68770.1|68803.3|68783.3|68773.1|68754.9|765
1589384700000|2020-05-13 15:45:00|68790.3|68770.3|68813|68793|68813.9|68796.4|68789.9|68769.9|769
1589385000000|2020-05-13 15:50:00|68810.4|68790.4|68795.6|68775.6|68815.4|68797.1|68772.5|68755.1|833
1589385300000|2020-05-13 15:55:00|68793.5|68778.5|68814.5|68794.5|68831.1|68812.6|68790.6|68772.7|871
1589385600000|2020-05-13 16:00:00|68811.7|68796.7|68815.5|68800.5|68828.4|68808.4|68796.4|68776.4|789
1589385900000|2020-05-13 16:05:00|68817.3|68797.3|68849.7|68829.7|68849.8|68829.8|68814.4|68797.1|815
1589386200000|2020-05-13 16:10:00|68849.6|68829.6|68848.1|68828.1|68854.1|68834.1|68827.5|68807.5|878
1589386500000|2020-05-13 16:15:00|68847.9|68827.9|68872.3|68852.3|68875.6|68855.6|68841.7|68821.7|833
1589386800000|2020-05-13 16:20:00|68872.8|68852.8|68894.3|68874.3|68901.5|68881.5|68864.5|68844.5|874
1589387100000|2020-05-13 16:25:00|68894.4|68874.4|68880.8|68860.8|68894.4|68875.3|68870.2|68850.2|821
1589387400000|2020-05-13 16:30:00|68880.9|68860.9|68880.8|68860.8|68890.4|68870.4|68863.9|68843.9|840
1589387700000|2020-05-13 16:35:00|68881.3|68861.3|68854.5|68834.5|68886.4|68866.4|68851.5|68831.5|819
1589388000000|2020-05-13 16:40:00|68854.4|68834.4|68871.5|68851.5|68880.2|68860.2|68848.7|68828.7|785
1589388300000|2020-05-13 16:45:00|68871.6|68851.6|68846.5|68826.5|68875.6|68855.6|68846.5|68826.5|741
1589388600000|2020-05-13 16:50:00|68846.1|68826.1|68871|68851|68875.9|68855.9|68844.1|68826.1|771
1589388900000|2020-05-13 16:55:00|68871.1|68851.1|68904.4|68884.4|68919.1|68899.1|68866|68846|820
1589389200000|2020-05-13 17:00:00|68904.3|68884.3|68957.1|68937.1|68965|68945|68900.1|68882.4|930
1589389500000|2020-05-13 17:05:00|68957|68937|68935.2|68915.2|68957|68937|68927.1|68907.1|805
1589389800000|2020-05-13 17:10:00|68935.3|68915.3|68921.1|68901.1|68940.5|68921.9|68919.4|68899.4|763
1589390100000|2020-05-13 17:15:00|68921.2|68901.2|68923.5|68908.5|68937.8|68919.9|68920.7|68900.7|738
1589390400000|2020-05-13 17:20:00|68923.4|68908.4|68932.8|68912.8|68948.4|68929.1|68918.5|68898.5|786
1589390700000|2020-05-13 17:25:00|68933.2|68913.2|68907.8|68887.8|68933.3|68915.6|68902.9|68884.3|716
1589391000000|2020-05-13 17:30:00|68908.8|68888.8|68902.8|68882.8|68914.8|68896.5|68899.3|68881.4|701
1589391300000|2020-05-13 17:35:00|68902.9|68882.9|68911.8|68891.8|68925.3|68907.7|68901.4|68882.3|661
1589391600000|2020-05-13 17:40:00|68911.7|68891.7|68905.3|68890.3|68925.3|68907.7|68903.6|68886.9|584
1589391900000|2020-05-13 17:45:00|68905.9|68890.9|68914.3|68899.3|68925|68908.5|68905.9|68890.9|697
1589392200000|2020-05-13 17:50:00|68914.4|68899.4|68931|68916|68937.5|68922.3|68914.4|68896.2|646
1589392500000|2020-05-13 17:55:00|68931.1|68916.1|68927|68912|68934.8|68919.8|68921.5|68905.7|614
1589392800000|2020-05-13 18:00:00|68926.8|68911.8|68948|68928|68948|68928|68926.8|68911|748
1589393100000|2020-05-13 18:05:00|68948.2|68928.2|68932.9|68912.9|68950.8|68930.8|68932.9|68912.9|663
1589393400000|2020-05-13 18:10:00|68933|68913|68908.3|68888.3|68934|68914|68901.6|68881.6|723
1589393700000|2020-05-13 18:15:00|68909|68889|68932.2|68912.2|68933.2|68915.6|68908.7|68888.7|755
1589394000000|2020-05-13 18:20:00|68932.1|68912.1|68940.9|68920.9|68944.5|68924.5|68925.4|68905.4|719
1589394300000|2020-05-13 18:25:00|68940.7|68920.7|68936.2|68916.2|68942.5|68922.5|68931.6|68912.8|688
1589394600000|2020-05-13 18:30:00|68934.9|68914.9|68944.4|68924.4|68946.7|68926.7|68932.2|68912.2|697
1589394900000|2020-05-13 18:35:00|68944.3|68924.3|68929.4|68909.4|68947.6|68927.6|68921.3|68901.3|719
1589395200000|2020-05-13 18:40:00|68930.1|68910.1|68933.5|68913.5|68941.1|68921.1|68925|68905|635
1589395500000|2020-05-13 18:45:00|68934.7|68914.7|68940.2|68920.2|68945.1|68925.1|68933.1|68913.9|592
1589395800000|2020-05-13 18:50:00|68940.3|68920.3|68943.8|68923.8|68945|68925|68929.8|68909.8|584
1589396100000|2020-05-13 18:55:00|68944.6|68924.6|68953.7|68933.7|68954.6|68934.6|68941.6|68921.6|702
1589396400000|2020-05-13 19:00:00|68953.2|68933.2|68930.9|68910.9|68957.1|68937.1|68929.3|68909.3|649
1589396700000|2020-05-13 19:05:00|68931|68911|68948.1|68928.1|68948.4|68928.4|68928.7|68908.7|609
1589397000000|2020-05-13 19:10:00|68948|68928|68957.6|68937.6|68958.1|68938.1|68935.2|68915.8|620
1589397300000|2020-05-13 19:15:00|68957.5|68937.5|68954.7|68934.7|68968|68948|68949|68929|681
1589397600000|2020-05-13 19:20:00|68954.4|68934.4|68958.9|68938.9|68965.8|68945.8|68949.5|68929.5|705
1589397900000|2020-05-13 19:25:00|68958.8|68938.8|68964.4|68944.4|68977.4|68957.4|68958.8|68938.8|740
1589398200000|2020-05-13 19:30:00|68964.5|68944.5|68964.4|68944.4|68968.7|68948.7|68959.9|68939.9|703
1589398500000|2020-05-13 19:35:00|68964.1|68944.1|68958.6|68938.6|68970.7|68950.7|68957.2|68937.2|709
1589398800000|2020-05-13 19:40:00|68960.4|68940.4|68958|68938|68964.8|68944.8|68950.5|68930.5|674
1589399100000|2020-05-13 19:45:00|68958.1|68938.1|68932|68912|68960.4|68940.4|68928.6|68910.3|720
1589399400000|2020-05-13 19:50:00|68932.1|68912.1|68933.4|68913.4|68937.1|68919.8|68918.2|68898.6|775
1589399700000|2020-05-13 19:55:00|68933|68913|68949.5|68929.5|68951|68931|68930.4|68911.8|772
1589400000000|2020-05-13 20:00:00|68949.6|68929.6|68943.2|68923.2|68957|68937|68940.6|68922.8|705
1589400300000|2020-05-13 20:05:00|68941.5|68926.5|68952.2|68932.2|68955.8|68937.6|68934.8|68915.7|494
1589400600000|2020-05-13 20:10:00|68952.1|68932.1|68938.9|68918.9|68953|68935.4|68933.4|68913.4|436
1589400900000|2020-05-13 20:15:00|68938.8|68918.8|68935.7|68915.7|68943.6|68923.9|68935.3|68915.3|424
1589401200000|2020-05-13 20:20:00|68935.6|68915.6|68931.4|68911.4|68939.8|68921|68928.4|68908.4|398
1589401500000|2020-05-13 20:25:00|68931.2|68911.2|68948.1|68928.1|68950.4|68930.4|68924.4|68904.4|572
1589401800000|2020-05-13 20:30:00|68948.3|68928.3|68942.1|68922.1|68949.9|68929.9|68938.1|68918.1|460
1589402100000|2020-05-13 20:35:00|68942.3|68922.3|68933.3|68913.3|68944.4|68924.4|68928.7|68908.7|391
1589402400000|2020-05-13 20:40:00|68933.4|68913.4|68937.4|68917.4|68939|68919|68928.8|68908.8|431
1589402700000|2020-05-13 20:45:00|68937.3|68917.3|68937.6|68917.6|68941.3|68921.3|68926.5|68906.5|458
1589403000000|2020-05-13 20:50:00|68937.4|68917.4|68922.9|68902.9|68939.7|68919.7|68921.3|68902.5|441
1589403300000|2020-05-13 20:55:00|68922.6|68902.6|68941.5|68912.8|68941.5|68914|68922.6|68902.6|342
1589403600000|2020-05-13 21:00:00|68939.7|68913.9|68948.8|68918.3|68948.8|68918.3|68938.3|68912|29
1589403900000|2020-05-13 21:05:00|68950.9|68915.2|68954.5|68914.1|68967.5|68919|68939|68901|143
1589404200000|2020-05-13 21:10:00|68952.2|68915.2|68955.4|68917|68960.1|68921.5|68946.6|68903.3|269
1589404500000|2020-05-13 21:15:00|68955.7|68918.3|68952.1|68919.4|68959.8|68922.1|68948|68905.7|246
1589404800000|2020-05-13 21:20:00|68953.5|68918|68947.8|68918|68957.7|68921.2|68946.4|68910|217
1589405100000|2020-05-13 21:25:00|68947.5|68915.5|68957.1|68912.7|68958.4|68920.7|68945.4|68907.8|251
1589405400000|2020-05-13 21:30:00|68956.7|68912.5|68949.6|68915.2|68995.4|68922.6|68947|68910.1|273
1589405700000|2020-05-13 21:35:00|68950.1|68918|68956.8|68905.2|68960|68921.1|68948.5|68905.2|221
1589406000000|2020-05-13 21:40:00|68954.4|68915|68952.6|68920.5|68964.1|68921.9|68946|68907.5|265
1589406300000|2020-05-13 21:45:00|68951.4|68919.2|68953.1|68912.9|68962.8|68919.2|68938.9|68901.4|291
1589406600000|2020-05-13 21:50:00|68952.4|68914.6|68956.6|68910.1|68963.1|68917.1|68946.3|68905.3|305
1589406900000|2020-05-13 21:55:00|68959.7|68909.1|68926.8|68885.4|68969.9|68921.7|68926.8|68885.4|339
1589407200000|2020-05-13 22:00:00|68928.2|68888.3|68922.2|68902.2|68935.5|68905.9|68920.7|68884.1|393
1589407500000|2020-05-13 22:05:00|68923.7|68903.7|68925.6|68903|68932.4|68909.5|68921.7|68901.1|263
1589407800000|2020-05-13 22:10:00|68924.6|68904|68922.9|68899|68928.8|68905.8|68920.4|68895.1|232
1589408100000|2020-05-13 22:15:00|68921.5|68901.5|68924|68904|68928.2|68904|68920.2|68891.6|204
1589408400000|2020-05-13 22:20:00|68924.9|68903.4|68932.3|68912.3|68935.5|68912.5|68924.1|68897.1|281
1589408700000|2020-05-13 22:25:00|68931.1|68911.1|68930.5|68910.5|68939.6|68916.3|68924|68903.8|246
1589409000000|2020-05-13 22:30:00|68931.1|68911.1|68938.9|68915.9|68938.9|68915.9|68928.8|68908.8|273
1589409300000|2020-05-13 22:35:00|68935.3|68915.3|68926.8|68902.7|68935.3|68915.3|68918.9|68897.5|334
1589409600000|2020-05-13 22:40:00|68930.1|68904.3|68941.5|68921.5|68947.4|68927.4|68925.9|68901.7|342
1589409900000|2020-05-13 22:45:00|68941.2|68921.2|68949.2|68929.2|68950.6|68930.4|68939.6|68919.6|209
1589410200000|2020-05-13 22:50:00|68949.3|68929.3|68948.4|68928.4|68959.5|68932.2|68945.9|68925.9|225
1589410500000|2020-05-13 22:55:00|68947.7|68927.7|68933.9|68913.9|68950.2|68929.8|68931.3|68910.5|286
1589410800000|2020-05-13 23:00:00|68933.8|68913.8|68939.2|68919.2|68945.2|68923|68925|68905|386
1589411100000|2020-05-13 23:05:00|68940.5|68920.5|68931.4|68911.4|68942|68922|68924.7|68904.7|385
1589411400000|2020-05-13 23:10:00|68930.9|68910.9|68930.8|68910.8|68934.9|68913.1|68925.9|68905.9|336
1589411700000|2020-05-13 23:15:00|68931.2|68910.1|68925.1|68905.1|68935.8|68915.1|68924.7|68904.7|339
1589412000000|2020-05-13 23:20:00|68926.9|68906.9|68927.9|68907.9|68935.3|68913.1|68926|68906|243
1589412300000|2020-05-13 23:25:00|68928.7|68908.7|68926.3|68906.3|68932.9|68912.4|68926|68906|246
1589412600000|2020-05-13 23:30:00|68926.4|68906.4|68921.9|68901.9|68931.3|68911.3|68921.5|68900|355
1589412900000|2020-05-13 23:35:00|68922|68902|68923.9|68903.9|68925.1|68905.1|68918.3|68898.3|316
1589413200000|2020-05-13 23:40:00|68924.1|68904.1|68924.2|68904.2|68929.5|68907.8|68920.9|68900.9|410
1589413500000|2020-05-13 23:45:00|68923.6|68903.6|68918.9|68898.9|68929.7|68909.7|68918.3|68898.3|381
1589413800000|2020-05-13 23:50:00|68918.3|68898.3|68919.2|68899.2|68926.6|68903.7|68914.5|68894.5|287
1589414100000|2020-05-13 23:55:00|68919.4|68899.4|68916.7|68896.7|68920|68899.4|68909.5|68889.5|336
1589414400000|2020-05-14 00:00:00|68915.9|68895.9|68935|68915|68941.2|68921.2|68911.7|68891.7|743
1589414700000|2020-05-14 00:05:00|68935.3|68915.3|68931.5|68911.5|68941.9|68921.9|68919.1|68899.1|710
1589415000000|2020-05-14 00:10:00|68931.6|68911.6|68917.5|68897.5|68932|68912|68912.1|68892.1|508
1589415300000|2020-05-14 00:15:00|68916.8|68896.8|68918|68896.6|68929.3|68909.3|68914.7|68894.1|334
1589415600000|2020-05-14 00:20:00|68918.7|68894.9|68914.5|68894.5|68924.2|68903|68908.9|68888.9|345
1589415900000|2020-05-14 00:25:00|68913.8|68893.8|68923.3|68903.3|68928.7|68908.7|68911.6|68891.6|335
1589416200000|2020-05-14 00:30:00|68926.4|68906.4|68910.9|68890.9|68926.8|68906.8|68910.2|68890.2|349
1589416500000|2020-05-14 00:35:00|68911.9|68891.9|68921|68901|68923.6|68903.6|68908.6|68888.6|359
1589416800000|2020-05-14 00:40:00|68920.6|68900.6|68904|68884|68921.3|68901.3|68896.6|68876.6|428
1589417100000|2020-05-14 00:45:00|68904.1|68884.1|68905.7|68885.7|68914.3|68894.3|68900.1|68880.1|411
1589417400000|2020-05-14 00:50:00|68905|68885|68916.8|68896.8|68924.4|68903.1|68900.4|68880.4|480
1589417700000|2020-05-14 00:55:00|68916.9|68896.9|68911.3|68891.3|68916.9|68896.9|68903.5|68883.5|494
1589418000000|2020-05-14 01:00:00|68912.4|68892.4|68919.6|68899.6|68921.8|68901.8|68911.1|68891.1|474
1589418300000|2020-05-14 01:05:00|68919.9|68899.9|68916.2|68896.2|68922.7|68902.7|68911.2|68891.2|333
1589418600000|2020-05-14 01:10:00|68916|68896|68927|68907|68930|68910|68913.7|68893.7|436
1589418900000|2020-05-14 01:15:00|68927.5|68907.5|68921.2|68901.2|68929.6|68908.5|68916.6|68894.8|544
1589419200000|2020-05-14 01:20:00|68920.8|68900.8|68925.8|68905.8|68933.3|68913.3|68920.8|68900.8|391
1589419500000|2020-05-14 01:25:00|68925.9|68905.9|68920.9|68900.9|68929.3|68909.3|68920.9|68900.9|391
1589419800000|2020-05-14 01:30:00|68922.2|68902.2|68929|68909|68932.8|68912.8|68909.7|68889.7|608
1589420100000|2020-05-14 01:35:00|68931.7|68911.7|68949.8|68929.8|68953|68933|68931.1|68910.9|601
1589420400000|2020-05-14 01:40:00|68950.5|68930.5|68962.6|68942.6|68970.9|68950.9|68950.5|68930.5|677
1589420700000|2020-05-14 01:45:00|68962.8|68942.8|68983.9|68963.9|68986.9|68966.9|68962.1|68942.1|784
1589421000000|2020-05-14 01:50:00|68983.6|68963.6|68986.6|68966.6|68988.2|68968.2|68976.8|68956.8|604
1589421300000|2020-05-14 01:55:00|68986.4|68966.4|68990.5|68970.5|68995.8|68975.8|68977.5|68957.5|612
1589421600000|2020-05-14 02:00:00|68990.7|68970.7|68977.3|68957.3|68994.4|68974.4|68973.9|68953.9|619
1589421900000|2020-05-14 02:05:00|68976.5|68956.5|68972.6|68952.6|68980|68959.3|68962.2|68942.2|573
1589422200000|2020-05-14 02:10:00|68971.8|68951.8|68971.3|68951.3|68975.6|68955.6|68965.4|68946.4|510
1589422500000|2020-05-14 02:15:00|68970.7|68950.7|68966|68946|68976.9|68956.9|68962.2|68942.2|549
1589422800000|2020-05-14 02:20:00|68965.1|68945.1|68965.6|68945.6|68977.2|68957.2|68963.7|68943.7|495
1589423100000|2020-05-14 02:25:00|68968|68948|68968.5|68948.5|68971.9|68951.9|68965.2|68945.2|365
1589423400000|2020-05-14 02:30:00|68968|68948|68964.8|68944.8|68970.6|68950.6|68961.6|68941.6|365
1589423700000|2020-05-14 02:35:00|68964.7|68944.7|68955.6|68935.6|68968.9|68947.6|68951.9|68931.9|338
1589424000000|2020-05-14 02:40:00|68956.2|68936.2|68959.3|68939.3|68966.7|68946.7|68955.8|68933|413
1589424300000|2020-05-14 02:45:00|68959.1|68939.1|68963.3|68943.3|68968.8|68948.3|68955.4|68935.4|390
1589424600000|2020-05-14 02:50:00|68963.1|68943.1|68962.3|68942.3|68968.1|68948.1|68957.3|68939|313
1589424900000|2020-05-14 02:55:00|68960.8|68940.8|68954.4|68934.4|68965.6|68945.6|68953.3|68933.3|446
1589425200000|2020-05-14 03:00:00|68954.1|68934.1|68965.4|68945.4|68966.8|68946.8|68952.4|68932.8|332
1589425500000|2020-05-14 03:05:00|68965.6|68945.6|68967.2|68947.2|68971.4|68951.4|68961.1|68941.1|382
1589425800000|2020-05-14 03:10:00|68967.7|68947.7|68960.9|68940.9|68967.9|68947.7|68956.2|68937.8|336
1589426100000|2020-05-14 03:15:00|68960.5|68940.5|68967.4|68947.4|68974.6|68954.6|68960.5|68940.5|386
1589426400000|2020-05-14 03:20:00|68967.6|68947.6|68972.5|68952.5|68977.5|68957.5|68961.4|68941.4|352
1589426700000|2020-05-14 03:25:00|68973.1|68953.1|68976.7|68956.7|68977.6|68957.6|68968.5|68950.8|280
1589427000000|2020-05-14 03:30:00|68973|68953|68988|68968|68991.7|68971.7|68969|68949|308
1589427300000|2020-05-14 03:35:00|68988.3|68968.3|68989.2|68969.2|68999.6|68979.6|68983.7|68962.4|441
1589427600000|2020-05-14 03:40:00|68988.2|68968.2|68981|68961|68990.3|68970.3|68980.9|68960.9|359
1589427900000|2020-05-14 03:45:00|68981.5|68961.5|68996.6|68976.6|68999.1|68979.1|68975.4|68957.7|503
1589428200000|2020-05-14 03:50:00|68996.8|68976.8|68993.7|68973.7|69005.7|68985.7|68992.7|68972.7|500
1589428500000|2020-05-14 03:55:00|68993.4|68973.4|68994.2|68974.2|69003.6|68983.6|68989|68970.9|399
1589428800000|2020-05-14 04:00:00|68993.1|68973.1|68997.5|68977.5|69005|68985|68988.7|68970.4|393
1589429100000|2020-05-14 04:05:00|68997.6|68977.6|69002.6|68982.6|69005.1|68985.1|68996.5|68977.1|333
1589429400000|2020-05-14 04:10:00|69002.2|68982.2|69001.7|68981.7|69005.2|68985.2|68997.4|68977.4|300
1589429700000|2020-05-14 04:15:00|69000.6|68980.6|69005.5|68985.5|69008.3|68988.3|68996.1|68978.5|280
1589430000000|2020-05-14 04:20:00|69005.4|68985.4|69004.6|68984.6|69011.8|68991.8|69000.4|68981|293
1589430300000|2020-05-14 04:25:00|69004.5|68984.5|69009.1|68989.1|69011.1|68992.3|69002.5|68983.8|233
1589430600000|2020-05-14 04:30:00|69009|68989|69013.3|68993.3|69015.7|68995.7|69006.7|68986.7|361
1589430900000|2020-05-14 04:35:00|69013.2|68993.2|69015.2|68995.2|69017.3|68997.8|69011.3|68991.4|320
1589431200000|2020-05-14 04:40:00|69015.3|68995.3|69016.8|68996.8|69021.4|69001.4|69012.8|68995|305
1589431500000|2020-05-14 04:45:00|69018.4|68998.4|69012.7|68992.7|69018.4|68998.4|69005.1|68985.5|318
1589431800000|2020-05-14 04:50:00|69012.4|68992.4|68986.3|68966.3|69013.1|68993.1|68985.4|68965.4|438
1589432100000|2020-05-14 04:55:00|68987.7|68967.7|68991.8|68971.8|68995.5|68975.5|68987|68967|345
1589432400000|2020-05-14 05:00:00|68991.3|68971.3|68994.5|68974.5|68998.9|68979.8|68988.7|68968.7|433
1589432700000|2020-05-14 05:05:00|68994.7|68974.7|68995.3|68975.3|68998.5|68979.4|68991.9|68973.4|327
1589433000000|2020-05-14 05:10:00|68994.9|68974.9|68992.8|68972.8|68999|68979.4|68991.7|68971.7|261
1589433300000|2020-05-14 05:15:00|68992.5|68972.5|68995.7|68975.7|68998|68978.5|68989.8|68971.1|275
1589433600000|2020-05-14 05:20:00|68995.6|68975.6|68994.9|68979.9|68998.5|68979.9|68991|68973.3|268
1589433900000|2020-05-14 05:25:00|68994.8|68979.8|69012.6|68997.6|69016.7|68998.1|68992.2|68973.2|389
1589434200000|2020-05-14 05:30:00|69012.9|68997.9|69012.2|68992.2|69016.3|68997.9|69003.5|68984.4|503
1589434500000|2020-05-14 05:35:00|69012|68992|69018.7|68998.7|69019.9|69001.2|69002.4|68982.4|410
1589434800000|2020-05-14 05:40:00|69018.5|68998.5|69013.1|68993.1|69019.5|68999.5|69008.5|68990.6|362
1589435100000|2020-05-14 05:45:00|69013|68993|68982.7|68962.7|69016.7|68996.7|68972.7|68954.7|464
1589435400000|2020-05-14 05:50:00|68983.9|68963.9|68994.2|68974.2|68996.4|68978.3|68977.8|68957.8|422
1589435700000|2020-05-14 05:55:00|68993.8|68973.8|69011.2|68991.2|69015.8|68997|68993.6|68973.6|524
1589436000000|2020-05-14 06:00:00|69010.6|68990.6|69040.2|69020.2|69046|69027.8|69010.6|68990.6|788
1589436300000|2020-05-14 06:05:00|69041|69021|69036.2|69016.2|69042.4|69022.4|69018.2|68998.2|798
1589436600000|2020-05-14 06:10:00|69036.1|69016.1|69029.4|69014.4|69051.6|69036.4|69027.6|69007.6|757
1589436900000|2020-05-14 06:15:00|69029.6|69014.6|69013.3|68993.3|69039.7|69019.7|69004|68985.7|779
1589437200000|2020-05-14 06:20:00|69013.5|68993.5|69015.6|68995.6|69021.3|69003|69004.8|68987.3|664
1589437500000|2020-05-14 06:25:00|69015|68995|69030.5|69015.5|69037.2|69019.7|69009.7|68992.8|692
1589437800000|2020-05-14 06:30:00|69031.7|69016.7|69013.7|68998.7|69036.3|69021.3|69011.7|68996.7|632
1589438100000|2020-05-14 06:35:00|69013.8|68998.8|68978.1|68963.1|69014.7|68999.7|68977.7|68962.7|642
1589438400000|2020-05-14 06:40:00|68978|68963|68996|68981|68996.3|68981.3|68966.6|68951.6|716
1589438700000|2020-05-14 06:45:00|68995.9|68980.9|68990.7|68975.7|69014|68999|68987.8|68972.8|764
1589439000000|2020-05-14 06:50:00|68992.9|68977.9|69005.9|68990.9|69010.5|68995.5|68989.7|68974|678
1589439300000|2020-05-14 06:55:00|69006.8|68991.8|69003.5|68988.5|69013|68998|68990.2|68975.2|761
1589439600000|2020-05-14 07:00:00|69003.7|68988.7|69021.5|69006.5|69077.6|69057.6|69002.1|68987.1|966
1589439900000|2020-05-14 07:05:00|69019.8|69004.8|69006|68991|69025.3|69010.3|68989.4|68973.1|833
1589440200000|2020-05-14 07:10:00|69007.2|68992.2|68998.1|68983.1|69024.4|69009.4|68980.5|68965.5|880
1589440500000|2020-05-14 07:15:00|68998|68983|68999.2|68984.2|69007.7|68992.7|68980.9|68965.9|895
1589440800000|2020-05-14 07:20:00|69000|68985|68979.8|68964.8|69005.5|68990.5|68970|68955|884
1589441100000|2020-05-14 07:25:00|68980|68965|69008.7|68993.7|69012|68997|68979|68964|855
1589441400000|2020-05-14 07:30:00|69008.6|68993.6|68995.6|68980.6|69011|68995.6|68987.3|68970.3|857
1589441700000|2020-05-14 07:35:00|68995.8|68980.8|68981.6|68966.6|68999.3|68984.3|68967.5|68952.5|780
1589442000000|2020-05-14 07:40:00|68980.8|68965.8|68994.6|68979.6|68998.3|68983.3|68977.3|68962.3|795
1589442300000|2020-05-14 07:45:00|68996.9|68981.9|68989.7|68974.7|68998.5|68983.5|68978.7|68963.7|752
1589442600000|2020-05-14 07:50:00|68989.2|68974.2|69013.3|68998.3|69020.5|69005.5|68985|68970|865
1589442900000|2020-05-14 07:55:00|69013.5|68998.5|69028.3|69013.3|69035.9|69020.9|69006.2|68991.2|824
1589443200000|2020-05-14 08:00:00|69027.1|69012.1|69016.4|69001.4|69034.7|69019.7|69016.2|69001.2|783
1589443500000|2020-05-14 08:05:00|69017.8|69002.8|69032.3|69017.3|69036.4|69021.4|69010.3|68995.3|756
1589443800000|2020-05-14 08:10:00|69032.6|69017.6|69007.5|68992.5|69044.3|69028|69006.7|68991.7|723
1589444100000|2020-05-14 08:15:00|69007.1|68992.1|69001.6|68986.6|69014.5|68999.5|68996.8|68981.8|655
1589444400000|2020-05-14 08:20:00|69001.7|68986.7|68965.9|68950.9|69004.2|68988.9|68959.4|68944.4|789
1589444700000|2020-05-14 08:25:00|68969.4|68954.4|68958.8|68943.8|68977.3|68962.3|68958.5|68943.5|772
1589445000000|2020-05-14 08:30:00|68958.1|68943.1|68971|68956|68972|68957|68928.2|68913.2|777
1589445300000|2020-05-14 08:35:00|68971.2|68956.2|68971.5|68956.5|68977.1|68962.1|68953|68938|696
1589445600000|2020-05-14 08:40:00|68971.9|68956.9|68978.6|68963.6|68985.2|68970.2|68964.4|68949.4|694
1589445900000|2020-05-14 08:45:00|68978.9|68963.9|68968.1|68953.1|68982.9|68966.8|68962.1|68947.1|700
1589446200000|2020-05-14 08:50:00|68968.2|68953.2|68959.3|68944.3|68979.7|68964.7|68957.1|68942.1|708
1589446500000|2020-05-14 08:55:00|68959|68944|68991.9|68976.9|68997|68982|68958|68943|736
1589446800000|2020-05-14 09:00:00|68991.6|68976.6|68997.9|68982.9|69004.1|68989.1|68987.1|68972.1|706
1589447100000|2020-05-14 09:05:00|68998|68983|68999.6|68984.6|69000.3|68985.3|68974.7|68959.7|657
1589447400000|2020-05-14 09:10:00|68999.2|68984.2|68984.2|68969.2|69003.9|68988.9|68980.7|68965.7|703
1589447700000|2020-05-14 09:15:00|68984.1|68969.1|68994.5|68979.5|68996.3|68981.3|68977.8|68962.8|682
1589448000000|2020-05-14 09:20:00|68994.6|68979.6|69001.3|68986.3|69002.2|68987.2|68982.4|68967.4|613
1589448300000|2020-05-14 09:25:00|69001|68986|69001|68986|69003|68988|68993.9|68978.9|584
1589448600000|2020-05-14 09:30:00|69001.9|68986.9|68989.1|68974.1|69005.8|68990.8|68986.1|68971.1|676
1589448900000|2020-05-14 09:35:00|68989|68974|68980.1|68965.1|69001.1|68986.1|68979.7|68964.7|664
1589449200000|2020-05-14 09:40:00|68980.2|68965.2|68981.4|68966.4|68987.6|68972.6|68973.1|68958.1|684
1589449500000|2020-05-14 09:45:00|68980.9|68965.9|68979.6|68964.6|68987.6|68972.6|68973.7|68958.7|656
1589449800000|2020-05-14 09:50:00|68979.4|68964.4|68996|68981|68997.6|68982.6|68973.3|68958.3|621
1589450100000|2020-05-14 09:55:00|68995.9|68980.9|69001.6|68986.6|69014.9|68999.9|68992.1|68977.1|720
1589450400000|2020-05-14 10:00:00|69000.6|68985.6|69010.6|68995.6|69021.6|69006.6|68998.5|68982.3|769
1589450700000|2020-05-14 10:05:00|69010.5|68995.5|69108.4|69088.4|69123.8|69103.8|69000.2|68985.2|837
1589451000000|2020-05-14 10:10:00|69107.2|69087.2|69114.9|69099.9|69125.7|69110.3|69075.5|69057.9|1002
1589451300000|2020-05-14 10:15:00|69115.3|69100.3|69087|69072|69118.5|69103.5|69073.6|69058.6|847
1589451600000|2020-05-14 10:20:00|69087.2|69072.2|69057.7|69042.7|69091.5|69076.5|69046.7|69031.7|825
1589451900000|2020-05-14 10:25:00|69058|69043|69072.7|69057.7|69095|69080|69057.5|69042.5|784
1589452200000|2020-05-14 10:30:00|69072|69057|69082.3|69067.3|69088.3|69073.3|69056.1|69041.1|791
1589452500000|2020-05-14 10:35:00|69082.4|69067.4|69080.8|69065.8|69099|69084|69075.4|69060.4|795
1589452800000|2020-05-14 10:40:00|69080.9|69065.9|69073.3|69058.3|69096.8|69081.8|69065.4|69050.4|826
1589453100000|2020-05-14 10:45:00|69073.5|69058.5|69115.9|69100.9|69122.5|69107.5|69070.6|69055.6|842
1589453400000|2020-05-14 10:50:00|69114.8|69099.8|69130.4|69115.4|69137.2|69122.2|69100.9|69085.9|912
1589453700000|2020-05-14 10:55:00|69130.7|69115.7|69108.1|69093.1|69162.3|69147.3|69105.7|69090.7|874
1589454000000|2020-05-14 11:00:00|69107.8|69092.8|69142.5|69127.5|69143.1|69128.1|69099.1|69084.1|821
1589454300000|2020-05-14 11:05:00|69142.7|69127.7|69162.8|69147.8|69169.4|69154.4|69137.3|69122.3|740
1589454600000|2020-05-14 11:10:00|69163|69148|69133.8|69118.8|69167.6|69152.6|69132.2|69117.2|828
1589454900000|2020-05-14 11:15:00|69133.7|69118.7|69184.4|69169.4|69204|69187.7|69133.7|69118.7|838
1589455200000|2020-05-14 11:20:00|69185|69170|69194.2|69179.2|69203.5|69188.5|69169.5|69154.5|867
1589455500000|2020-05-14 11:25:00|69194.3|69179.3|69173.8|69158.8|69212.1|69197.1|69160.4|69145.4|805
1589455800000|2020-05-14 11:30:00|69173.5|69158.5|69156.9|69141.9|69180.7|69165.7|69153.9|69138.9|734
1589456100000|2020-05-14 11:35:00|69157.5|69142.5|69125.8|69110.8|69173.8|69158.8|69123.5|69108.5|796
1589456400000|2020-05-14 11:40:00|69126.2|69111.2|69109.1|69094.1|69138|69123|69102.1|69087.1|772
1589456700000|2020-05-14 11:45:00|69107.7|69092.7|69091.2|69076.2|69109.6|69094.6|69086.4|69071.4|838
1589457000000|2020-05-14 11:50:00|69091|69076|69108.7|69093.7|69113.7|69098.7|69090.4|69075.4|840
1589457300000|2020-05-14 11:55:00|69107.3|69092.3|69126.2|69111.2|69141.4|69126.4|69100.5|69085.5|916
1589457600000|2020-05-14 12:00:00|69128.5|69113.5|69128.7|69113.7|69143.5|69128.5|69118|69103|854
1589457900000|2020-05-14 12:05:00|69128.1|69113.1|69121.1|69106.1|69144.6|69129.6|69117|69100.1|786
1589458200000|2020-05-14 12:10:00|69121.4|69106.4|69108.6|69088.6|69126|69107.6|69092.9|69077.9|840
1589458500000|2020-05-14 12:15:00|69106|69091|69103.5|69088.5|69121.2|69105.9|69086.5|69071.5|767
1589458800000|2020-05-14 12:20:00|69103.7|69088.7|69116.2|69101.2|69119.8|69104.8|69099.2|69083.7|780
1589459100000|2020-05-14 12:25:00|69115.7|69100.7|69126.1|69102.2|69131.4|69114.5|69105.8|69088.8|767
1589459400000|2020-05-14 12:30:00|69128|69103.4|69141.3|69126.3|69151.5|69136.2|69116.1|69096.1|880
1589459700000|2020-05-14 12:35:00|69141.4|69126.4|69171.6|69156.6|69196.4|69178.9|69141.4|69126.4|904
1589460000000|2020-05-14 12:40:00|69171.9|69156.9|69181.9|69166.9|69219.9|69203.7|69171.6|69155.1|886
1589460300000|2020-05-14 12:45:00|69182|69167|69162|69147|69199|69184|69160.1|69143.8|897
1589460600000|2020-05-14 12:50:00|69162.8|69147.8|69139.9|69124.9|69170.2|69154|69139.6|69124.6|856
1589460900000|2020-05-14 12:55:00|69140|69125|69127.5|69112.5|69154.3|69139.3|69125.6|69108.5|798
1589461200000|2020-05-14 13:00:00|69126.8|69111.8|69148.5|69133.5|69159.2|69141.5|69122.5|69106.5|816
1589461500000|2020-05-14 13:05:00|69151.2|69136.2|69122.1|69102.1|69151.3|69136.2|69098.4|69081.4|812
1589461800000|2020-05-14 13:10:00|69122.4|69102.4|69102.1|69087.1|69133|69115.1|69098.7|69081.5|769
1589462100000|2020-05-14 13:15:00|69102|69087|69095.2|69080.2|69106|69088.4|69071.2|69055.3|769
1589462400000|2020-05-14 13:20:00|69095.9|69080.9|69069.1|69054.1|69105.6|69089.3|69052.8|69032.8|833
1589462700000|2020-05-14 13:25:00|69070.2|69055.2|69101.7|69081.7|69102.2|69084.2|69062.4|69042.4|777
1589463000000|2020-05-14 13:30:00|69101.6|69081.6|69096.1|69081.1|69108.6|69092.2|69072.8|69057.8|866
1589463300000|2020-05-14 13:35:00|69095.6|69080.6|69112.1|69097.1|69116.5|69101.5|69086.7|69068.8|904
1589463600000|2020-05-14 13:40:00|69114.2|69099.2|69095.2|69080.2|69125.2|69107.9|69092.4|69075.4|858
1589463900000|2020-05-14 13:45:00|69094.8|69079.8|69112.4|69097.4|69124.6|69107.2|69076.1|69059|869
1589464200000|2020-05-14 13:50:00|69112.3|69097.3|69106.8|69091.8|69122.3|69107.3|69098.2|69081.9|865
1589464500000|2020-05-14 13:55:00|69106.9|69091.9|69122|69102|69123.5|69106.7|69094.5|69076.6|917
1589464800000|2020-05-14 14:00:00|69123.2|69103.2|69108.3|69093.3|69131.1|69114.5|69087.5|69070|990
1589465100000|2020-05-14 14:05:00|69107.1|69092.1|69091|69071|69122.3|69104.8|69086.9|69069.6|919
1589465400000|2020-05-14 14:10:00|69090.5|69070.5|68995.5|68975.5|69096.2|69076.2|68975.1|68955.1|1048
1589465700000|2020-05-14 14:15:00|68996|68976|68996|68981|69028.5|69011.7|68984.1|68969.1|923
1589466000000|2020-05-14 14:20:00|68995.9|68980.9|69000.1|68980.1|69001.2|68984.4|68963.7|68945.8|894
1589466300000|2020-05-14 14:25:00|68999.8|68979.8|69018.7|69003.7|69019.1|69004.1|68982.1|68964.2|865
1589466600000|2020-05-14 14:30:00|69018.4|69003.4|69060.6|69045.6|69060.6|69045.6|69008.1|68992|830
1589466900000|2020-05-14 14:35:00|69060.5|69045.5|69016.1|69001.1|69066.3|69048.8|68993.8|68976|871
1589467200000|2020-05-14 14:40:00|69012.7|68997.7|69026.9|69006.9|69030.5|69013.6|68995.6|68976.9|872
1589467500000|2020-05-14 14:45:00|69027|69007|69027.4|69007.4|69053.7|69033.7|69010|68990|908
1589467800000|2020-05-14 14:50:00|69027.6|69007.6|69016.9|68996.9|69044.2|69024.2|68986.5|68966.5|910
1589468100000|2020-05-14 14:55:00|69014.5|68994.5|68993.7|68978.7|69014.8|68994.8|68974.8|68954.8|1030
1589468400000|2020-05-14 15:00:00|68992.3|68977.3|68997.5|68982.5|69009.1|68992.8|68971.7|68954.6|959
1589468700000|2020-05-14 15:05:00|68996.8|68981.8|68980.4|68965.4|69008.3|68990.9|68976.3|68959.3|812
1589469000000|2020-05-14 15:10:00|68980.5|68965.5|69040.1|69020.1|69048.3|69030.5|68970.4|68953.3|874
1589469300000|2020-05-14 15:15:00|69041.4|69021.4|69026.7|69006.7|69043.3|69026|69009.7|68989.7|907
1589469600000|2020-05-14 15:20:00|69026.6|69006.6|69024.3|69004.3|69039.6|69019.6|69015.4|68995.4|809
1589469900000|2020-05-14 15:25:00|69022.8|69002.8|69037.9|69017.9|69050.1|69030.1|69015.2|68995.2|733
1589470200000|2020-05-14 15:30:00|69037.6|69017.6|69113.9|69093.9|69120.7|69100.7|69031.4|69011.4|816
1589470500000|2020-05-14 15:35:00|69113.6|69093.6|69110.7|69090.7|69118.2|69098.2|69079.2|69059.2|993
1589470800000|2020-05-14 15:40:00|69110.1|69090.1|69119|69099|69129.3|69109.3|69099.7|69079.7|1008
1589471100000|2020-05-14 15:45:00|69119.3|69099.3|69067.7|69047.7|69119.3|69099.3|69067.6|69047.6|731
1589471400000|2020-05-14 15:50:00|69067.1|69047.1|69060.9|69040.9|69081.4|69061.4|69057.2|69037.2|788
1589471700000|2020-05-14 15:55:00|69060.5|69040.5|69068.9|69048.9|69084.5|69064.5|69057.7|69037.7|718
1589472000000|2020-05-14 16:00:00|69068.5|69048.5|69086.3|69066.3|69088.4|69068.4|69031.5|69011.5|880
1589472300000|2020-05-14 16:05:00|69087|69067|69132.5|69112.5|69135|69115|69086.9|69066.9|860
1589472600000|2020-05-14 16:10:00|69132.7|69112.7|69121.3|69101.3|69144.3|69124.3|69113.9|69093.9|851
1589472900000|2020-05-14 16:15:00|69121.4|69101.4|69126.4|69106.4|69152.5|69132.5|69114|69094|830
1589473200000|2020-05-14 16:20:00|69126.7|69106.7|69118.4|69098.4|69128.9|69108.9|69109.2|69089.2|797
1589473500000|2020-05-14 16:25:00|69118.2|69098.2|69153.2|69133.2|69164.4|69144.4|69111.1|69091.1|860
1589473800000|2020-05-14 16:30:00|69153.3|69133.3|69158.5|69138.5|69162.6|69142.6|69143.8|69123.8|763
1589474100000|2020-05-14 16:35:00|69158.3|69138.3|69152.2|69132.2|69159.3|69139.3|69144.8|69124.8|721
1589474400000|2020-05-14 16:40:00|69151.8|69131.8|69148.3|69128.3|69165.6|69145.6|69144.2|69124.2|714
1589474700000|2020-05-14 16:45:00|69148.6|69128.6|69170.4|69150.4|69172.1|69152.1|69144.7|69124.7|804
1589475000000|2020-05-14 16:50:00|69170.7|69150.7|69160|69140|69171.1|69152|69147.6|69127.6|778
1589475300000|2020-05-14 16:55:00|69160.2|69140.2|69168.1|69148.1|69176.7|69157.4|69158.8|69140|804
1589475600000|2020-05-14 17:00:00|69165.6|69145.6|69161|69141|69180.2|69160.2|69160.4|69140.4|764
1589475900000|2020-05-14 17:05:00|69161.1|69141.1|69156.8|69136.8|69175.3|69155.3|69155.7|69135.7|707
1589476200000|2020-05-14 17:10:00|69155.6|69135.6|69152.4|69132.4|69157.3|69138.7|69149.1|69129.1|665
1589476500000|2020-05-14 17:15:00|69152.6|69132.6|69140|69120|69157.6|69137.9|69138.4|69118.4|655
1589476800000|2020-05-14 17:20:00|69139.7|69119.7|69107.2|69087.2|69142.1|69122.1|69106.6|69086.6|799
1589477100000|2020-05-14 17:25:00|69106.6|69086.6|69122.1|69102.1|69133.5|69113.5|69106.6|69086.6|745
1589477400000|2020-05-14 17:30:00|69121|69101|69116.1|69096.1|69128.4|69108.4|69108.4|69088.4|754
1589477700000|2020-05-14 17:35:00|69116.5|69096.5|69117.9|69097.9|69124|69104|69104.5|69084.5|661
1589478000000|2020-05-14 17:40:00|69118|69098|69146.8|69126.8|69149.6|69129.6|69117.1|69097.1|732
1589478300000|2020-05-14 17:45:00|69147.9|69127.9|69155.4|69135.4|69165.2|69145.2|69140.7|69120.7|762
1589478600000|2020-05-14 17:50:00|69155.2|69135.2|69160.2|69140.2|69164.6|69144.6|69150|69130|704
1589478900000|2020-05-14 17:55:00|69160.1|69140.1|69159.5|69139.5|69171.4|69151.4|69159.5|69139.5|699
1589479200000|2020-05-14 18:00:00|69159|69139|69154.1|69134.1|69168.3|69148.3|69146|69126|732
1589479500000|2020-05-14 18:05:00|69154.3|69134.3|69161.8|69141.8|69168.7|69148.7|69149.1|69129.1|670
1589479800000|2020-05-14 18:10:00|69161.9|69141.9|69157.7|69137.7|69162.6|69142.6|69156.2|69136.2|503
1589480100000|2020-05-14 18:15:00|69157.6|69137.6|69154.7|69134.7|69161.3|69141.3|69146.4|69126.4|666
1589480400000|2020-05-14 18:20:00|69154.8|69134.8|69138.6|69118.6|69161.6|69141.6|69138.2|69118.2|716
1589480700000|2020-05-14 18:25:00|69137.6|69117.6|69155.3|69135.3|69163|69143|69135.6|69115.6|536
1589481000000|2020-05-14 18:30:00|69155.1|69135.1|69151.1|69131.1|69165.2|69145.2|69150.7|69130.7|620
1589481300000|2020-05-14 18:35:00|69150.9|69130.9|69171.9|69151.9|69172.9|69152.9|69147.3|69127.3|558
1589481600000|2020-05-14 18:40:00|69172|69152|69153.6|69133.6|69175.9|69155.9|69153.2|69133.2|500
1589481900000|2020-05-14 18:45:00|69154.4|69134.4|69159.8|69139.8|69163|69143|69150.9|69130.9|567
1589482200000|2020-05-14 18:50:00|69161.7|69141.7|69153.7|69133.7|69170.4|69150.4|69152.8|69132.8|665
1589482500000|2020-05-14 18:55:00|69153.5|69133.5|69159.3|69139.3|69167.2|69148.3|69146|69126|736
1589482800000|2020-05-14 19:00:00|69160.6|69140.6|69169.4|69149.4|69175.8|69158.3|69157.9|69137.9|600
1589483100000|2020-05-14 19:05:00|69169.3|69149.3|69169.8|69149.8|69176.4|69159.1|69164.9|69144.9|469
1589483400000|2020-05-14 19:10:00|69170.1|69150.1|69124.4|69104.4|69173.3|69155.7|69123.3|69103.3|662
1589483700000|2020-05-14 19:15:00|69123.4|69103.4|69118.2|69098.2|69131.9|69111.9|69111.9|69091.9|738
1589484000000|2020-05-14 19:20:00|69118.5|69098.5|69118.9|69098.9|69124.9|69104.9|69106.6|69086.6|753
1589484300000|2020-05-14 19:25:00|69119.4|69099.4|69104|69084|69126|69106|69098.1|69078.1|803
1589484600000|2020-05-14 19:30:00|69103.8|69083.8|69119.7|69099.7|69123.9|69103.9|69102.1|69082.1|693
1589484900000|2020-05-14 19:35:00|69119.6|69099.6|69105.1|69085.1|69129.9|69109.9|69078.7|69058.7|744
1589485200000|2020-05-14 19:40:00|69106|69086|69087.2|69067.2|69110.4|69090.4|69085.6|69065.6|731
1589485500000|2020-05-14 19:45:00|69086.8|69066.8|69083.1|69063.1|69104.2|69084.2|69077.3|69057.3|732
1589485800000|2020-05-14 19:50:00|69083|69063|69061.3|69041.3|69083|69063|69059.3|69039.3|791
1589486100000|2020-05-14 19:55:00|69060.7|69040.7|69058.8|69038.8|69066.4|69046.4|69040.1|69020.1|898
1589486400000|2020-05-14 20:00:00|69058.4|69038.4|69034.6|69014.6|69058.9|69038.9|69032.7|69012.7|742
1589486700000|2020-05-14 20:05:00|69034.9|69014.9|69035.5|69015.5|69043.5|69023.5|69032.7|69012.7|536
1589487000000|2020-05-14 20:10:00|69035.4|69015.4|69028.4|69008.4|69036.1|69016.1|69026.3|69006.3|485
1589487300000|2020-05-14 20:15:00|69028.2|69008.2|69052.5|69032.5|69052.5|69032.5|69028.2|69008.2|484
1589487600000|2020-05-14 20:20:00|69052.1|69032.1|69067.6|69047.6|69067.9|69047.9|69049.9|69029.9|359
1589487900000|2020-05-14 20:25:00|69067.2|69047.2|69051.5|69031.5|69067.3|69047.3|69050.9|69030.9|446
1589488200000|2020-05-14 20:30:00|69052.7|69032.7|69043.4|69023.4|69058|69038|69041.9|69021.9|457
1589488500000|2020-05-14 20:35:00|69043.5|69023.5|69050.4|69030.4|69053.9|69033.9|69035.7|69015.7|339
1589488800000|2020-05-14 20:40:00|69050.6|69030.6|69034.7|69014.7|69052|69032|69028.8|69008.8|543
1589489100000|2020-05-14 20:45:00|69034.5|69014.5|69029.4|69009.4|69042.7|69022.7|69029|69009|444
1589489400000|2020-05-14 20:50:00|69029.3|69009.3|69030.9|69010.9|69034.1|69014.1|69027.5|69007.5|413
1589489700000|2020-05-14 20:55:00|69030.2|69010.2|69018.1|68998.1|69038.5|69018.5|69014.9|68993.6|418
1589490000000|2020-05-14 21:00:00|69014.6|68988.6|69024.8|68999.2|69025.2|69000.3|69012.9|68987.4|43
1589490300000|2020-05-14 21:05:00|69020.9|69000.9|69026.1|68999.6|69053.8|69003.9|69019.5|68982.6|147
1589490600000|2020-05-14 21:10:00|69028.4|68997.9|69018.8|68987.1|69054.1|69004.3|69006.6|68975.9|284
1589490900000|2020-05-14 21:15:00|69018.2|68987.3|69029.9|68989.8|69044.7|68997.4|69006.7|68977.3|310
1589491200000|2020-05-14 21:20:00|69021|68994.3|69020.4|68983.4|69047.1|69000|69008.1|68976.5|240
1589491500000|2020-05-14 21:25:00|69021.1|68985.5|69015.7|68993.7|69030.6|68997.6|69006.7|68983.5|337
1589491800000|2020-05-14 21:30:00|69016.3|68985.1|69021.1|68989.3|69037.7|68993.8|69008.7|68981.7|343
1589492100000|2020-05-14 21:35:00|69020.3|68989.8|69010.4|68987.6|69024.7|68994.1|69009.3|68984.5|199
1589492400000|2020-05-14 21:40:00|69010.2|68989.2|69009.6|68988.7|69023|68993.2|69007.6|68981.1|263
1589492700000|2020-05-14 21:45:00|69010.1|68989.8|69009.3|68988.1|69014.1|68994.1|69007.4|68978.8|252
1589493000000|2020-05-14 21:50:00|69011.1|68985.4|69007.3|68987.2|69013.9|68993.3|69006.1|68968.5|321
1589493300000|2020-05-14 21:55:00|69006.1|68986.1|69003.9|68979.5|69011.7|68987.9|69000.8|68974.2|283
1589493600000|2020-05-14 22:00:00|69004.5|68979.6|69002.4|68982.4|69012.2|68992.2|69000.3|68975.3|497
1589493900000|2020-05-14 22:05:00|69002.1|68982.1|69007.5|68987.5|69012.2|68992.1|69000.6|68979.4|415
1589494200000|2020-05-14 22:10:00|69007.6|68987.6|69017.4|68997.4|69021.4|68997.6|69007|68987|305
1589494500000|2020-05-14 22:15:00|69017.2|68997.2|69019.8|68999.8|69022.1|69002.1|69010.4|68990.4|336
1589494800000|2020-05-14 22:20:00|69020|69000|69013|68993|69020|69000|69010.8|68990.8|258
1589495100000|2020-05-14 22:25:00|69013.5|68993.5|69020.4|69000.4|69020.6|69000.6|69013.5|68993.5|258
1589495400000|2020-05-14 22:30:00|69018.4|68998.4|69017.8|68997.8|69022.3|69002.3|69013.2|68993.2|368
1589495700000|2020-05-14 22:35:00|69017.7|68997.7|69016.4|68996.4|69020.5|69000.5|69014.8|68994.8|455
1589496000000|2020-05-14 22:40:00|69016.6|68996.6|69025.1|69005.1|69026.6|69006.7|69016.5|68996.5|341
1589496300000|2020-05-14 22:45:00|69023.6|69003.6|69033.8|69013.8|69033.8|69013.8|69017|68997|725
1589496600000|2020-05-14 22:50:00|69033.3|69013.3|69030.2|69010.2|69039.8|69018|69021.5|69001.5|576
1589496900000|2020-05-14 22:55:00|69029.2|69009.2|69028.4|69008.4|69034.5|69014.5|69023.8|69003.8|205
1589497200000|2020-05-14 23:00:00|69025.1|69010.1|69020|69005|69048.4|69013.7|69019.2|69001.3|446
1589497500000|2020-05-14 23:05:00|69022.7|69002.7|69024.5|69004.5|69031.1|69012.3|69020.2|69002.2|438
1589497800000|2020-05-14 23:10:00|69024.7|69004.7|69012.4|68992.4|69024.8|69004.8|69012.2|68992.2|316
1589498100000|2020-05-14 23:15:00|69012.8|68992.8|69004.1|68984.1|69013|68993|68997.9|68977.9|383
1589498400000|2020-05-14 23:20:00|69004.2|68984.2|69004|68984|69007.2|68988.8|68999.6|68979.6|288
1589498700000|2020-05-14 23:25:00|69003.8|68983.8|69007.5|68987.5|69010.1|68990.1|69001.2|68982.5|306
1589499000000|2020-05-14 23:30:00|69008|68988|69006.6|68991.6|69010.6|68992.2|69002.9|68983.2|268
1589499300000|2020-05-14 23:35:00|69006.2|68991.2|69007.7|68987.7|69009.1|68991.6|69004.5|68984.8|217
1589499600000|2020-05-14 23:40:00|69008|68988|69003.4|68983.4|69008|68989.7|69001|68981|283
1589499900000|2020-05-14 23:45:00|69003.5|68983.5|69004.3|68989.3|69006.5|68989.3|68996.2|68978.6|280
1589500200000|2020-05-14 23:50:00|69003.5|68988.5|69009.2|68989.2|69010.5|68990.5|68999.7|68979.7|283
1589500500000|2020-05-14 23:55:00|69009|68989|69010.5|68990.5|69011.6|68991.6|69000.8|68982.6|295
1589500800000|2020-05-15 00:00:00|69010.3|68990.3|69023.3|69003.3|69023.3|69004.4|69005.6|68988|481
1589501100000|2020-05-15 00:05:00|69024.4|69004.4|69031|69011|69041.9|69021.9|69023.5|69003.5|425
1589501400000|2020-05-15 00:10:00|69030.9|69010.9|69007.9|68987.9|69031.5|69011.5|69003.1|68985.4|438
1589501700000|2020-05-15 00:15:00|69007.8|68987.8|69018.7|68998.7|69022|69002|69003|68983.9|349
1589502000000|2020-05-15 00:20:00|69018.6|68998.6|69022.1|69002.1|69026.9|69009.3|69015.4|68997.4|396
1589502300000|2020-05-15 00:25:00|69022.2|69002.2|69019.4|68999.4|69023.8|69007|69015.5|68997.3|348
1589502600000|2020-05-15 00:30:00|69019.6|68999.6|69006.8|68991.8|69020.6|69001.6|69005.8|68987.5|299
1589502900000|2020-05-15 00:35:00|69009.3|68989.3|69016.9|68996.9|69024.1|69006.6|69005.3|68985.3|351
1589503200000|2020-05-15 00:40:00|69014.7|68999.7|69025.1|69010.1|69033.5|69013.5|69014.4|68998.3|336
1589503500000|2020-05-15 00:45:00|69024.8|69009.8|69046.4|69026.4|69052.3|69032.3|69022.9|69002.9|360
1589503800000|2020-05-15 00:50:00|69046.3|69026.3|69019.4|68999.4|69052.3|69032.3|69015.7|68997.4|621
1589504100000|2020-05-15 00:55:00|69016.4|69001.4|69014.9|68994.9|69029.6|69011.6|69008.3|68990.5|565
1589504400000|2020-05-15 01:00:00|69015|68995|69021.8|69001.8|69022|69004.6|69000.9|68983.6|409
1589504700000|2020-05-15 01:05:00|69021.7|69001.7|69026.3|69006.3|69029.8|69012.3|69015.9|68997.5|370
1589505000000|2020-05-15 01:10:00|69026.5|69006.5|69023.3|69003.3|69033.9|69013.9|69014.9|68997.4|443
1589505300000|2020-05-15 01:15:00|69022.9|69002.9|69010.4|68990.4|69025.8|69005.8|69005.4|68987.6|516
1589505600000|2020-05-15 01:20:00|69010.6|68990.6|69007.2|68987.2|69022.5|69005.1|69005.5|68987.2|445
1589505900000|2020-05-15 01:25:00|69007.1|68987.1|69016.5|68996.5|69018.8|69000.7|69006|68986.4|365
1589506200000|2020-05-15 01:30:00|69013.9|68998.9|69013.2|68993.2|69016.2|68998.9|69005.3|68987.9|308
1589506500000|2020-05-15 01:35:00|69013.1|68993.1|69029.2|69009.2|69029.9|69009.9|69006.9|68987.3|408
1589506800000|2020-05-15 01:40:00|69026.5|69011.5|69034.3|69014.3|69039.7|69022.5|69026.5|69008.2|445
1589507100000|2020-05-15 01:45:00|69034.8|69014.8|69035.9|69015.9|69039.5|69020.1|69028|69008.1|469
1589507400000|2020-05-15 01:50:00|69036|69016|69034.3|69014.3|69037.9|69020.2|69026.1|69007.5|408
1589507700000|2020-05-15 01:55:00|69034.5|69014.5|69032.8|69012.8|69037.8|69019.8|69020.7|69000.7|417
1589508000000|2020-05-15 02:00:00|69032.7|69012.7|69036.6|69016.6|69051.4|69031.4|69025.6|69008.2|598
1589508300000|2020-05-15 02:05:00|69036.8|69016.8|69030.4|69010.4|69039.8|69021.8|69024.8|69006.6|353
1589508600000|2020-05-15 02:10:00|69030.2|69010.2|69039.4|69019.4|69039.6|69019.6|69027.4|69008.1|423
1589508900000|2020-05-15 02:15:00|69039.5|69019.5|69043.9|69023.9|69052.4|69035.1|69036.1|69018.2|500
1589509200000|2020-05-15 02:20:00|69044.3|69024.3|69055.3|69035.3|69056.7|69039|69038.7|69020.8|481
1589509500000|2020-05-15 02:25:00|69055.2|69035.2|69046.5|69026.5|69058.3|69040.1|69042.4|69024.4|430
1589509800000|2020-05-15 02:30:00|69043.9|69028.9|69044.7|69024.7|69052.2|69032.2|69039.1|69021|343
1589510100000|2020-05-15 02:35:00|69044.6|69024.6|69042.6|69022.6|69046.2|69026.2|69035.1|69017.4|336
1589510400000|2020-05-15 02:40:00|69042.7|69022.7|69040.4|69025.4|69048.2|69030.4|69037.4|69017.4|315
1589510700000|2020-05-15 02:45:00|69042.8|69022.8|69043.8|69023.8|69044.5|69025.8|69035.2|69017.7|238
1589511000000|2020-05-15 02:50:00|69043.7|69023.7|69034.7|69014.7|69045|69027.3|69028.4|69008.4|317
1589511300000|2020-05-15 02:55:00|69033.9|69013.9|69030|69010|69036|69016.7|69023.4|69005.7|378
1589511600000|2020-05-15 03:00:00|69029.9|69009.9|69025.8|69005.8|69033.6|69014.8|69022.2|69004.6|428
1589511900000|2020-05-15 03:05:00|69025.9|69005.9|69025.6|69005.6|69031.3|69012.4|69022.8|69004.2|384
1589512200000|2020-05-15 03:10:00|69025.7|69005.7|69017|68997|69027|69009|69014.6|68996.1|407
1589512500000|2020-05-15 03:15:00|69016.7|68996.7|69024.4|69004.4|69025.9|69007.3|69012|68993.5|278
1589512800000|2020-05-15 03:20:00|69024.1|69004.1|69015.5|69000.5|69027.5|69007.5|69014.8|68996.8|264
1589513100000|2020-05-15 03:25:00|69015.6|69000.6|69012.5|68992.5|69020|69001.3|69011|68991.5|356
1589513400000|2020-05-15 03:30:00|69012.3|68992.3|69012.1|68992.1|69014.9|68997.1|69001.9|68983.4|373
1589513700000|2020-05-15 03:35:00|69012.3|68992.3|69012|68992|69015|68997.4|69006|68988.2|349
1589514000000|2020-05-15 03:40:00|69009.2|68994.2|69012|68992|69017.9|68999.1|69008.3|68991|328
1589514300000|2020-05-15 03:45:00|69011.9|68991.9|69015.2|68995.2|69021.5|69004.1|69008.7|68991.1|326
1589514600000|2020-05-15 03:50:00|69015.3|68995.3|69017.5|68997.5|69018.6|69000.7|69008.8|68990|323
1589514900000|2020-05-15 03:55:00|69017.4|68997.4|69015|68995|69017.4|68999.6|69005.5|68987.8|296
1589515200000|2020-05-15 04:00:00|69015.1|68995.1|69021.7|69001.7|69023.6|69005.3|69014.6|68994.6|275
1589515500000|2020-05-15 04:05:00|69021.8|69001.8|69013.2|68998.2|69021.8|69001.8|69009.6|68991.8|296
1589515800000|2020-05-15 04:10:00|69013.3|68998.3|69015.2|69000.2|69018|69000.2|69007.8|68987.8|293
1589516100000|2020-05-15 04:15:00|69015|69000|69011.2|68991.2|69021.5|69002.1|69008.6|68991|282
1589516400000|2020-05-15 04:20:00|69011.3|68991.3|69013|68993|69016|68996.8|69008.3|68990.9|251
1589516700000|2020-05-15 04:25:00|69013.2|68993.2|69013|68993|69015.8|68998|69008|68989.1|285
1589517000000|2020-05-15 04:30:00|69012.9|68992.9|69004.9|68989.9|69012.9|68992.9|69003|68984.6|271
1589517300000|2020-05-15 04:35:00|69005.1|68990.1|69011.8|68991.8|69012|68994|69004.7|68985.5|216
1589517600000|2020-05-15 04:40:00|69011.7|68991.7|69008.5|68988.5|69016.3|68998.8|69005.9|68988.4|237
1589517900000|2020-05-15 04:45:00|69008.6|68988.6|69012.1|68992.1|69014.7|68995.1|69004.6|68986.5|267
1589518200000|2020-05-15 04:50:00|69009.7|68994.7|69016.2|69001.2|69019.4|69001.3|69009.7|68991.7|246
1589518500000|2020-05-15 04:55:00|69016|69001|69014.7|68994.7|69025.4|69007.9|69011.4|68993.4|315
1589518800000|2020-05-15 05:00:00|69013.3|68993.3|69024.8|69004.8|69028.5|69010|69012.8|68992.8|353
1589519100000|2020-05-15 05:05:00|69024.7|69004.7|69012.9|68997.9|69024.7|69004.7|69007.7|68990.9|361
1589519400000|2020-05-15 05:10:00|69012.8|68997.8|69007.8|68992.8|69016.5|68998.2|69007.7|68990.2|313
1589519700000|2020-05-15 05:15:00|69007.6|68992.6|69001.7|68986.7|69009.6|68992.6|69000|68982.2|363
1589520000000|2020-05-15 05:20:00|69001.9|68986.9|69008.7|68993.7|69012.6|68994.4|69001.6|68985.2|334
1589520300000|2020-05-15 05:25:00|69008.8|68993.8|69014.1|68994.1|69028.8|69008.8|69008.2|68991.6|412
1589520600000|2020-05-15 05:30:00|69012.6|68992.6|69048|69028|69049.1|69029.2|69012.2|68992.2|410
1589520900000|2020-05-15 05:35:00|69045.9|69030.9|69041.4|69026.4|69051.7|69033.4|69039.5|69021.8|341
1589521200000|2020-05-15 05:40:00|69044.1|69024.1|69028.9|69008.9|69045|69027.3|69027.4|69008.2|419
1589521500000|2020-05-15 05:45:00|69029.1|69009.1|69027.2|69007.2|69032.8|69014.1|69026.1|69007.1|355
1589521800000|2020-05-15 05:50:00|69027.3|69007.3|69037.5|69017.5|69039.2|69021.8|69025.3|69006|553
1589522100000|2020-05-15 05:55:00|69038.7|69018.7|69027.5|69007.5|69042.2|69024.6|69025.3|69005.3|439
1589522400000|2020-05-15 06:00:00|69027.1|69007.1|69005.3|68985.3|69041|69021|69001.2|68981.2|690
1589522700000|2020-05-15 06:05:00|69005.7|68985.7|69026.1|69006.1|69048.2|69028.2|69004.1|68984.1|672
1589523000000|2020-05-15 06:10:00|69026.2|69006.2|69029.7|69009.7|69036.1|69016.1|69018.9|68998.9|586
1589523300000|2020-05-15 06:15:00|69029.8|69009.8|69022.7|69002.7|69031|69011|69015.7|68995.7|596
1589523600000|2020-05-15 06:20:00|69022.5|69002.5|69023.5|69003.5|69024.3|69004.3|69008.9|68988.9|559
1589523900000|2020-05-15 06:25:00|69022.5|69002.5|69043.7|69023.7|69048.2|69028.2|69009.9|68989.9|659
1589524200000|2020-05-15 06:30:00|69043.8|69023.8|69037.7|69017.7|69058.2|69038.2|69035.1|69015.1|785
1589524500000|2020-05-15 06:35:00|69036.5|69016.5|69060.5|69040.5|69064.6|69044.6|69029.8|69009.8|879
1589524800000|2020-05-15 06:40:00|69060.7|69040.7|69065.1|69045.1|69073.4|69053.4|69055.1|69035.1|814
1589525100000|2020-05-15 06:45:00|69064.2|69044.2|69063.7|69043.7|69078|69058|69052.1|69032.1|963
1589525400000|2020-05-15 06:50:00|69064.3|69044.3|69096.4|69076.4|69096.4|69076.4|69063.3|69043.3|971
1589525700000|2020-05-15 06:55:00|69096.5|69076.5|69073.9|69053.9|69097.9|69077.9|69072.8|69052.8|985
1589526000000|2020-05-15 07:00:00|69075.3|69055.3|69083|69063|69095.7|69075.7|69057.1|69037.1|969
1589526300000|2020-05-15 07:05:00|69081.2|69061.2|69091.4|69071.4|69109.5|69089.5|69066.5|69048.6|797
1589526600000|2020-05-15 07:10:00|69091.6|69071.6|69032.5|69012.5|69096.1|69076.1|69029|69009|863
1589526900000|2020-05-15 07:15:00|69033|69013|69017.6|68997.6|69046.4|69026.4|69017.1|68997.1|880
1589527200000|2020-05-15 07:20:00|69017.5|68997.5|69019.7|68999.7|69033.6|69013.6|69005.2|68985.2|833
1589527500000|2020-05-15 07:25:00|69020.4|69000.4|69000.9|68980.9|69020.4|69000.4|68971|68951|822
1589527800000|2020-05-15 07:30:00|69001|68981|68997.1|68977.1|69006.2|68986.2|68983.6|68963.6|756
1589528100000|2020-05-15 07:35:00|68997.2|68977.2|68984.6|68964.6|69016.4|68996.4|68983.4|68963.7|749
1589528400000|2020-05-15 07:40:00|68986.2|68966.2|68981.1|68961.1|68993.7|68973.7|68970.4|68951.6|714
1589528700000|2020-05-15 07:45:00|68980.9|68960.9|68990.4|68970.4|69010.3|68990.3|68967.2|68947.2|811
1589529000000|2020-05-15 07:50:00|68990.2|68970.2|68985.5|68965.5|69001|68981|68983.7|68963.7|800
1589529300000|2020-05-15 07:55:00|68985.4|68965.4|68959.7|68939.7|68986.5|68966.5|68943.2|68923.2|897
1589529600000|2020-05-15 08:00:00|68960.7|68940.7|68959.9|68939.9|68979.2|68959.2|68955.1|68935.1|769
1589529900000|2020-05-15 08:05:00|68959.8|68939.8|68982.3|68962.3|68983.1|68965.2|68934.3|68917.5|783
1589530200000|2020-05-15 08:10:00|68982.4|68962.4|68970|68950|68988.3|68968.4|68963.6|68945.7|713
1589530500000|2020-05-15 08:15:00|68969.9|68949.9|68960.8|68940.8|68983.8|68967.7|68958.3|68940.5|736
1589530800000|2020-05-15 08:20:00|68960.5|68940.5|68947.1|68927.1|68969.8|68953|68942.2|68926.6|684
1589531100000|2020-05-15 08:25:00|68946.8|68926.8|68964.2|68949.2|68968.6|68953.6|68943.9|68926.8|732
1589531400000|2020-05-15 08:30:00|68964.1|68949.1|68964|68944|68991.2|68974.3|68960.9|68943.6|734
1589531700000|2020-05-15 08:35:00|68963.2|68948.2|68968.5|68953.5|68976.4|68958.2|68946.1|68929.7|693
1589532000000|2020-05-15 08:40:00|68968.3|68953.3|68980.8|68965.8|68982.4|68967.4|68958.2|68941.6|630
1589532300000|2020-05-15 08:45:00|68980.7|68965.7|69001.8|68986.8|69003.3|68988.3|68978.6|68962.6|760
1589532600000|2020-05-15 08:50:00|69002.8|68987.8|68982|68967|69018|69003|68978.6|68960.7|773
1589532900000|2020-05-15 08:55:00|68981.5|68966.5|68979.3|68959.3|68993.8|68976.6|68972.3|68954.4|705
1589533200000|2020-05-15 09:00:00|68979.2|68959.2|68997.1|68977.1|69007.3|68987.3|68978.4|68958.4|741
1589533500000|2020-05-15 09:05:00|68997.2|68977.2|68988.2|68968.2|69004.5|68986.6|68978.1|68963.1|672
1589533800000|2020-05-15 09:10:00|68987.2|68972.2|68956.2|68941.2|68993.9|68976.8|68942.3|68924.5|801
1589534100000|2020-05-15 09:15:00|68955.6|68940.6|68965.9|68950.9|68971.7|68954|68950.3|68935.3|693
1589534400000|2020-05-15 09:20:00|68966.2|68951.2|68986.4|68966.4|68992|68972|68951|68934.1|762
1589534700000|2020-05-15 09:25:00|68986.6|68966.6|68959.8|68939.8|68989.9|68969.9|68952.7|68935.1|669
1589535000000|2020-05-15 09:30:00|68959.6|68939.6|68967|68947|68980.5|68961.4|68953.2|68935.5|749
1589535300000|2020-05-15 09:35:00|68966.6|68946.6|69009.6|68989.6|69009.6|68989.6|68963.4|68945.1|625
1589535600000|2020-05-15 09:40:00|69009.5|68989.5|68993.8|68973.8|69009.5|68991.2|68983|68964.7|722
1589535900000|2020-05-15 09:45:00|68993.7|68973.7|68997.6|68977.6|69003.2|68983.3|68977.4|68960.7|731
1589536200000|2020-05-15 09:50:00|68997.3|68977.3|69001.4|68981.4|69002.3|68985.2|68990.6|68970.6|677
1589536500000|2020-05-15 09:55:00|68998.2|68983.2|68974.3|68954.3|69001.1|68983.9|68967.1|68949.6|676
1589536800000|2020-05-15 10:00:00|68974.2|68954.2|68973.8|68958.8|68996.8|68979|68957.3|68942.3|782
1589537100000|2020-05-15 10:05:00|68973.7|68958.7|68951.6|68936.6|68976.3|68958.8|68950.7|68935.1|671
1589537400000|2020-05-15 10:10:00|68951.3|68936.3|68963.3|68943.3|68973.6|68956.9|68950.7|68935.7|662
1589537700000|2020-05-15 10:15:00|68963.4|68943.4|68950.7|68935.7|68965.8|68947.2|68935.1|68916.9|718
1589538000000|2020-05-15 10:20:00|68950.4|68935.4|68956.8|68941.8|68961.8|68944.1|68939|68924|654
1589538300000|2020-05-15 10:25:00|68957|68942|68967.3|68952.3|68974.3|68958.5|68948.6|68933.6|652
1589538600000|2020-05-15 10:30:00|68967.8|68952.8|68998|68983|69000|68985|68965.9|68948.7|856
1589538900000|2020-05-15 10:35:00|68998.5|68983.5|68990.8|68970.8|69002|68985.4|68969.5|68954.5|803
1589539200000|2020-05-15 10:40:00|68990.4|68970.4|68992.2|68977.2|69015.5|69000.5|68978.8|68962.3|833
1589539500000|2020-05-15 10:45:00|68992.3|68977.3|68995.6|68980.6|69002.9|68987.9|68984|68969|728
1589539800000|2020-05-15 10:50:00|68996|68981|68993|68978|69005.3|68990.3|68981.2|68964.2|789
1589540100000|2020-05-15 10:55:00|68991.8|68976.8|68991.3|68976.3|68997.3|68982|68967.8|68952.8|808
1589540400000|2020-05-15 11:00:00|68991.6|68976.6|69002.4|68982.4|69015.5|68997.6|68982.9|68962.9|826
1589540700000|2020-05-15 11:05:00|69002.5|68982.5|68984|68964|69014|68994|68955.9|68935.9|895
1589541000000|2020-05-15 11:10:00|68983.8|68963.8|68972.6|68952.6|68984.2|68964.5|68956.8|68936.8|850
1589541300000|2020-05-15 11:15:00|68971.9|68951.9|69002.8|68982.8|69009.7|68989.7|68970.8|68950.8|673
1589541600000|2020-05-15 11:20:00|69003|68983|69011.6|68996.6|69026.3|69011.2|69001.7|68982.9|749
1589541900000|2020-05-15 11:25:00|69011.5|68996.5|69036.9|69016.9|69053.2|69033.2|69008.6|68992.3|804
1589542200000|2020-05-15 11:30:00|69037.3|69017.3|69042.8|69022.8|69054.5|69034.5|69021.1|69003.2|858
1589542500000|2020-05-15 11:35:00|69043.6|69023.6|69064.2|69044.2|69068.5|69048.5|69028.4|69009.7|826
1589542800000|2020-05-15 11:40:00|69064.3|69044.3|69037.5|69017.5|69064.9|69044.9|69034.5|69014.5|771
1589543100000|2020-05-15 11:45:00|69037.4|69017.4|69063.7|69043.7|69070.7|69050.7|69035.1|69015.1|752
1589543400000|2020-05-15 11:50:00|69063.5|69043.5|69062.7|69042.7|69079.9|69061.3|69056.8|69038.4|834
1589543700000|2020-05-15 11:55:00|69062.6|69042.6|69057.8|69042.8|69082.5|69064|69049.6|69029.6|828
1589544000000|2020-05-15 12:00:00|69057.7|69042.7|69108.1|69088.1|69109|69089|69056.9|69041.4|905
1589544300000|2020-05-15 12:05:00|69109|69089|69097.3|69077.3|69133.7|69115|69081.4|69062.6|876
1589544600000|2020-05-15 12:10:00|69097.4|69077.4|69073.6|69058.6|69119|69101.4|69070.7|69054.2|864
1589544900000|2020-05-15 12:15:00|69076.3|69061.3|69078.7|69058.7|69087.5|69069.9|69068.9|69053.2|838
1589545200000|2020-05-15 12:20:00|69076.4|69061.4|69055.8|69035.8|69100.3|69080.3|69051.8|69031.8|847
1589545500000|2020-05-15 12:25:00|69055.1|69035.1|69067.1|69025.7|69077.4|69057.4|69046.5|69024.9|904
1589545800000|2020-05-15 12:30:00|69062.8|69035.2|69037.6|69017.6|69068.5|69052.3|69030.2|69010.2|929
1589546100000|2020-05-15 12:35:00|69041.4|69021.4|68944.8|68924.8|69043.7|69026.4|68923|68903|937
1589546400000|2020-05-15 12:40:00|68945.1|68925.1|68873.8|68853.8|68973.6|68953.6|68872.3|68852.3|1074
1589546700000|2020-05-15 12:45:00|68873.6|68853.6|68895.4|68875.4|68908.7|68891.7|68805.3|68785.3|1054
1589547000000|2020-05-15 12:50:00|68895.1|68875.1|68906.5|68886.5|68910.8|68890.8|68881.1|68862.9|923
1589547300000|2020-05-15 12:55:00|68906.4|68886.4|68872.2|68852.2|68906.4|68886.4|68864.6|68848.9|912
1589547600000|2020-05-15 13:00:00|68871|68851|68856.9|68841.9|68919.2|68899.2|68847.8|68827.8|957
1589547900000|2020-05-15 13:05:00|68859.1|68839.1|68792.7|68772.7|68863.2|68843.2|68788.6|68770.1|762
1589548200000|2020-05-15 13:10:00|68793.2|68773.2|68804.3|68779.9|68813|68795.5|68765.5|68748.2|750
1589548500000|2020-05-15 13:15:00|68803.8|68779.6|68776.8|68756.8|68822.4|68802.4|68770.2|68751.1|716
1589548800000|2020-05-15 13:20:00|68777.3|68757.3|68771.6|68756.6|68794|68776.6|68739.2|68719.2|713
1589549100000|2020-05-15 13:25:00|68770.7|68755.7|68801.8|68781.8|68802.8|68785.2|68768.3|68750.4|651
1589549400000|2020-05-15 13:30:00|68801.7|68781.7|68807.5|68787.5|68809.5|68794|68775.7|68757.3|697
1589549700000|2020-05-15 13:35:00|68804.1|68789.1|68757.7|68737.7|68819.6|68801.1|68757.3|68737.3|714
1589550000000|2020-05-15 13:40:00|68756.4|68736.4|68776.2|68756.2|68801.4|68783.5|68746.2|68726.2|732
1589550300000|2020-05-15 13:45:00|68776.5|68756.5|68800.4|68785.4|68800.4|68785.4|68753.9|68736.3|682
1589550600000|2020-05-15 13:50:00|68803|68783|68822.6|68802.6|68823.3|68805.7|68785|68767.7|754
1589550900000|2020-05-15 13:55:00|68822.5|68802.5|68821.5|68801.5|68833.6|68815.4|68803.2|68786.4|819
1589551200000|2020-05-15 14:00:00|68821.8|68801.8|68884.7|68869.7|68889.1|68869.8|68816.9|68796.9|977
1589551500000|2020-05-15 14:05:00|68884.8|68869.8|68844|68824|68896|68876.8|68843.1|68824|824
1589551800000|2020-05-15 14:10:00|68840.6|68825.6|68827.5|68807.5|68853|68833|68810.3|68792.3|847
1589552100000|2020-05-15 14:15:00|68828.9|68808.9|68867.4|68847.4|68870.7|68851.4|68823|68806.6|858
1589552400000|2020-05-15 14:20:00|68867.6|68847.6|68851.6|68836.6|68869.1|68851.5|68844.6|68827.3|808
1589552700000|2020-05-15 14:25:00|68851.4|68836.4|68846.8|68831.8|68860.7|68842.7|68834.6|68817.9|784
1589553000000|2020-05-15 14:30:00|68847.5|68832.5|68856.4|68841.4|68865.4|68849.1|68846.4|68829|872
1589553300000|2020-05-15 14:35:00|68856.3|68841.3|68847.7|68827.7|68865.4|68849.5|68832.5|68816.9|863
1589553600000|2020-05-15 14:40:00|68845.5|68830.5|68864.3|68849.3|68884.1|68869.1|68845.5|68830.5|840
1589553900000|2020-05-15 14:45:00|68865.7|68850.7|68861.1|68846.1|68895.2|68879.5|68858.3|68840.2|925
1589554200000|2020-05-15 14:50:00|68861.4|68846.4|68894.8|68874.8|68919.2|68902.1|68857.4|68839.4|957
1589554500000|2020-05-15 14:55:00|68894.7|68874.7|68921.7|68906.7|68957.9|68938.9|68894.5|68874.5|1010
1589554800000|2020-05-15 15:00:00|68921.9|68906.9|68927.2|68907.2|68934.7|68919.6|68887.7|68867.7|982
1589555100000|2020-05-15 15:05:00|68928|68908|68895.7|68875.7|68937.8|68917.8|68887|68867|820
1589555400000|2020-05-15 15:10:00|68895.2|68875.2|68896.8|68876.8|68906.1|68886.9|68880.9|68860.9|811
1589555700000|2020-05-15 15:15:00|68897.4|68877.4|68907.7|68887.7|68910.7|68892.8|68880|68862.6|888
1589556000000|2020-05-15 15:20:00|68907.4|68887.4|68904.6|68889.6|68912.6|68894.1|68895|68875.9|742
1589556300000|2020-05-15 15:25:00|68901.3|68886.3|68970.7|68955.7|68976.2|68958.4|68899.3|68882.9|909
1589556600000|2020-05-15 15:30:00|68969.5|68954.5|68921.6|68906.6|68969.5|68954.5|68920.5|68905.5|852
1589556900000|2020-05-15 15:35:00|68922|68907|68948.2|68933.2|68953.3|68936.6|68913.6|68897.8|788
1589557200000|2020-05-15 15:40:00|68947.9|68932.9|68961.3|68946.3|68961.8|68946.8|68935|68920|738
1589557500000|2020-05-15 15:45:00|68961.2|68946.2|68955.8|68935.8|68976.2|68960.8|68943.7|68928.7|787
1589557800000|2020-05-15 15:50:00|68955.7|68935.7|68940.5|68925.5|68960.1|68942.5|68930.7|68915.7|790
1589558100000|2020-05-15 15:55:00|68938.6|68923.6|68945.8|68930.8|68946.4|68931.4|68902.9|68886.6|806
1589558400000|2020-05-15 16:00:00|68946.1|68931.1|68909|68894|68957.7|68940.3|68906.4|68888.1|886
1589558700000|2020-05-15 16:05:00|68909.1|68894.1|68927.7|68912.7|68961.1|68941.6|68906.4|68889.5|803
1589559000000|2020-05-15 16:10:00|68927.4|68912.4|68933.5|68913.5|68949.1|68931|68927.4|68912.1|784
1589559300000|2020-05-15 16:15:00|68933.4|68913.4|68956.5|68936.5|68967.2|68947.2|68925.5|68905.5|808
1589559600000|2020-05-15 16:20:00|68956.3|68936.3|68953.2|68933.2|68967.6|68947.6|68931.7|68911.7|886
1589559900000|2020-05-15 16:25:00|68953.6|68933.6|68947.7|68927.7|68957.3|68937.3|68936.8|68916.8|783
1589560200000|2020-05-15 16:30:00|68947|68927|68935.4|68915.4|68951.3|68931.3|68906.9|68886.9|790
1589560500000|2020-05-15 16:35:00|68932.9|68912.9|68953.4|68933.4|68956.4|68936.4|68928.8|68911.2|792
1589560800000|2020-05-15 16:40:00|68953|68933|68966.3|68946.3|68970|68950|68940.5|68923.7|784
1589561100000|2020-05-15 16:45:00|68966|68946|68947.1|68927.1|68968|68948|68943.2|68923.2|791
1589561400000|2020-05-15 16:50:00|68946.3|68926.3|68987.3|68967.3|68997|68977|68946.1|68926.1|810
1589561700000|2020-05-15 16:55:00|68987.4|68967.4|68994.6|68974.6|69014.7|68994.7|68985.7|68965.7|836
1589562000000|2020-05-15 17:00:00|68994.4|68974.4|68993.5|68973.5|68996.9|68976.9|68973|68954.8|676
1589562300000|2020-05-15 17:05:00|68993.7|68973.7|69005.1|68985.1|69010.1|68991|68993.5|68973.5|619
1589562600000|2020-05-15 17:10:00|69005|68985|68991.9|68971.9|69005.4|68985.4|68983.8|68966.5|613
1589562900000|2020-05-15 17:15:00|68992.2|68972.2|68987.2|68967.2|69000|68982.8|68982.9|68965|613
1589563200000|2020-05-15 17:20:00|68985.9|68965.9|68972.7|68952.7|68992.6|68975.4|68970.1|68950.1|603
1589563500000|2020-05-15 17:25:00|68971.8|68951.8|68986.7|68966.7|68987.3|68970|68968.8|68950.8|675
1589563800000|2020-05-15 17:30:00|68986.8|68966.8|68980.5|68960.5|68989.6|68970.4|68970|68950.8|533
1589564100000|2020-05-15 17:35:00|68980.6|68960.6|68973.5|68953.5|68985.4|68965.4|68969.6|68949.6|596
1589564400000|2020-05-15 17:40:00|68973.3|68953.3|68975.5|68955.5|68976.1|68956.8|68966.8|68947.3|542
1589564700000|2020-05-15 17:45:00|68975.7|68955.7|68969.4|68949.4|68981.8|68961.8|68966.8|68946.8|543
1589565000000|2020-05-15 17:50:00|68969.3|68949.3|68974.4|68954.4|68978|68958|68954.2|68935.5|628
1589565300000|2020-05-15 17:55:00|68974.3|68954.3|68970|68950|68984.1|68964.1|68963.9|68946.2|543
1589565600000|2020-05-15 18:00:00|68969.1|68949.1|68976.1|68956.1|68984.4|68965.3|68968.6|68949|651
1589565900000|2020-05-15 18:05:00|68976|68956|68979.4|68959.4|68980.2|68962.5|68962.1|68942.1|543
1589566200000|2020-05-15 18:10:00|68979.2|68959.2|68976.8|68961.8|68982.8|68964.6|68971.9|68953.5|558
1589566500000|2020-05-15 18:15:00|68976.9|68961.9|68976.6|68956.6|68981.2|68962.4|68969.9|68952.3|505
1589566800000|2020-05-15 18:20:00|68976.3|68956.3|68971.3|68951.3|68978.4|68960.9|68964|68945.7|555
1589567100000|2020-05-15 18:25:00|68970.9|68950.9|68964|68944|68973.3|68956.2|68955.8|68936.1|571
1589567400000|2020-05-15 18:30:00|68963.2|68943.2|68960.5|68945.5|68967.1|68950.1|68954.2|68936|488
1589567700000|2020-05-15 18:35:00|68961.8|68941.8|68964.7|68944.7|68966.2|68948.5|68957.5|68938.9|575
1589568000000|2020-05-15 18:40:00|68964.3|68944.3|68964.5|68949.5|68968.2|68951.6|68958|68941.2|576
1589568300000|2020-05-15 18:45:00|68965.2|68950.2|68967.5|68947.5|68978.1|68959.4|68960.3|68942|525
1589568600000|2020-05-15 18:50:00|68966.7|68946.7|68938.2|68923.2|68967.7|68947.7|68938.2|68920.1|694
1589568900000|2020-05-15 18:55:00|68938.9|68923.9|68945.3|68930.3|68949|68931.6|68924.7|68907.6|741
1589569200000|2020-05-15 19:00:00|68947.5|68927.5|68948.8|68933.8|68954.8|68939.6|68931.4|68913.5|713
1589569500000|2020-05-15 19:05:00|68948.5|68933.5|68953.8|68933.8|68958|68940.3|68944.8|68927.4|545
1589569800000|2020-05-15 19:10:00|68953.5|68933.5|68959.4|68939.4|68960.6|68943.2|68943.2|68923.2|626
1589570100000|2020-05-15 19:15:00|68959.3|68939.3|68947.4|68927.4|68961.1|68944.7|68943.6|68923.6|607
1589570400000|2020-05-15 19:20:00|68947.6|68927.6|68956.9|68936.9|68960.8|68940.8|68947|68927|513
1589570700000|2020-05-15 19:25:00|68957.1|68937.1|68952.5|68932.5|68957.1|68937.1|68948.4|68928.4|586
1589571000000|2020-05-15 19:30:00|68952.8|68932.8|68957.1|68937.1|68962.8|68942.8|68952.8|68932.8|594
1589571300000|2020-05-15 19:35:00|68956.8|68936.8|68957.1|68937.1|68961.2|68941.2|68949.9|68929.9|634
1589571600000|2020-05-15 19:40:00|68957.4|68937.4|68957.6|68937.6|68961.4|68943.3|68953.4|68934.1|554
1589571900000|2020-05-15 19:45:00|68957.4|68937.4|68951.8|68931.8|68959.2|68941.6|68948.1|68930.1|579
1589572200000|2020-05-15 19:50:00|68951.7|68931.7|68944.4|68929.4|68954.1|68934.2|68938.8|68921|614
1589572500000|2020-05-15 19:55:00|68944.5|68929.5|68928.1|68908.1|68955.8|68937.9|68917.2|68899.8|660
1589572800000|2020-05-15 20:00:00|68927.9|68907.9|68922.6|68902.6|68938.2|68918.2|68915.6|68895.6|743
1589573100000|2020-05-15 20:05:00|68922.5|68902.5|68941.2|68921.2|68947.5|68927.5|68922.3|68902.3|553
1589573400000|2020-05-15 20:10:00|68941.3|68921.3|68954.6|68934.6|68958.4|68938.4|68940.4|68920.4|452
1589573700000|2020-05-15 20:15:00|68955.1|68935.1|68949.9|68929.9|68959|68939|68942.5|68922.5|429
1589574000000|2020-05-15 20:20:00|68949.3|68929.3|68942.2|68922.2|68951|68931|68937.8|68918.1|338
1589574300000|2020-05-15 20:25:00|68945|68925|68946|68926|68952.7|68932.7|68939.1|68921.2|395
1589574600000|2020-05-15 20:30:00|68945.8|68925.8|68929.6|68909.6|68952.8|68932.8|68927.1|68907.1|446
1589574900000|2020-05-15 20:35:00|68929.3|68909.3|68922.1|68902.1|68934.1|68913.5|68921.1|68901.1|423
1589575200000|2020-05-15 20:40:00|68922.2|68902.2|68922.7|68902.7|68928.4|68906.3|68910.7|68889.8|507
1589575500000|2020-05-15 20:45:00|68922.8|68902.8|68910.6|68883.4|68923.2|68903.2|68906.3|68882.3|713
1589575800000|2020-05-15 20:50:00|68911|68885|68920.4|68889.6|68923.8|68896.2|68905.2|68876.9|706
1589576100000|2020-05-15 20:55:00|68919.9|68889.3|68925.2|68869.4|68935.6|68889.3|68901.9|68848.9|471
1589745600000|2020-05-17 20:00:00|68974.9|68855.9|68974.9|68855.9|69042.5|68932.5|68974.9|68855.9|25
1589745900000|2020-05-17 20:05:00|69039.5|68931.2|68974.9|68855.9|69041.1|68932.8|68974.9|68855.9|9
1589746500000|2020-05-17 20:15:00|69035.6|68931.8|69057.7|68938.7|69057.7|68938.7|68974.9|68855.9|4
1589746800000|2020-05-17 20:20:00|68986.5|68867.5|68982.1|68863.1|69059.3|68940.3|68976.1|68857.1|24
1589747100000|2020-05-17 20:25:00|69037.6|68928.6|68982.1|68863.1|69043.1|68929.7|68982.1|68863.1|9
1589747400000|2020-05-17 20:30:00|69043.4|68930|68982.1|68863.1|69043.4|68930|68982.1|68863.1|3
1589747700000|2020-05-17 20:35:00|69035|68916|68982.1|68863.1|69035|68916|68982.1|68863.1|6
1589748000000|2020-05-17 20:40:00|68990.2|68871.2|69022.5|68928.3|69042.1|68938.9|68980.3|68861.3|41
1589748300000|2020-05-17 20:45:00|68980.3|68861.3|69032.3|68934.2|69038.8|68947.5|68980.3|68861.3|59
1589748600000|2020-05-17 20:50:00|69032.4|68934.3|68984.8|68865.8|69033.8|68935.7|68984.8|68865.8|49
1589748900000|2020-05-17 20:55:00|69033.4|68935.3|68998.3|68911.8|69033.8|68935.7|68973.9|68854.9|38
1589749200000|2020-05-17 21:00:00|69003.2|68922.8|69003.1|68916.3|69042.5|68931.9|68992.2|68879.5|67
1589749500000|2020-05-17 21:05:00|69003.2|68921|68980.7|68873.9|69016.4|68924.7|68953.8|68858.7|169
1589749800000|2020-05-17 21:10:00|68976.1|68879.8|68954.7|68869.9|69020.4|68944.5|68919.6|68853|363
1589750100000|2020-05-17 21:15:00|68933.3|68903.3|68936.3|68854|68956|68903.5|68919|68819.9|170
1589750400000|2020-05-17 21:20:00|68941.7|68855.3|68954.6|68883.8|68955|68902.6|68902.7|68841.6|150
1589750700000|2020-05-17 21:25:00|68949.1|68862|68922.8|68892.8|68954.2|68906.7|68922.8|68861.2|126
1589751000000|2020-05-17 21:30:00|68922.4|68892.4|68922.9|68892.9|68942.2|68899.3|68920.6|68864.9|189
1589751300000|2020-05-17 21:35:00|68923|68893|68965.9|68891.1|68969.6|68923.9|68922.7|68871.4|172
1589751600000|2020-05-17 21:40:00|68963.4|68898.6|68966.4|68907.7|68969.7|68926.5|68936.8|68875.9|199
1589751900000|2020-05-17 21:45:00|68966.5|68908.2|68990.2|68876.9|69001.3|68946.5|68954.4|68860.6|266
1589752200000|2020-05-17 21:50:00|68990.9|68871.9|68954.1|68904.8|68998.9|68914.1|68947.2|68867.7|226
1589752500000|2020-05-17 21:55:00|68959.6|68891.3|68954.8|68897.1|68965.4|68909.8|68945.3|68885.5|198
1589752800000|2020-05-17 22:00:00|68950.1|68915.8|68926|68899|68955.6|68915.8|68911.4|68882|784
1589753100000|2020-05-17 22:05:00|68926.1|68899.7|68919.5|68899.5|68929.9|68906.4|68911.7|68891.7|571
1589753400000|2020-05-17 22:10:00|68919.8|68899.8|68924.4|68904.4|68930|68910|68917.5|68893.1|614
1589753700000|2020-05-17 22:15:00|68925.5|68905.5|68926.2|68906.2|68934.3|68914.3|68921.8|68901.8|572
1589754000000|2020-05-17 22:20:00|68926.3|68906.3|68920.8|68900.8|68930.6|68910.6|68916.7|68895|582
1589754300000|2020-05-17 22:25:00|68920.6|68900.6|68921.2|68901.2|68924.3|68904.2|68916.6|68896.6|430
1589754600000|2020-05-17 22:30:00|68921.1|68901.1|68924|68904|68926|68906|68911.9|68891.9|539
1589754900000|2020-05-17 22:35:00|68923.8|68903.8|68921.9|68901.2|68928.1|68907.9|68913.3|68891.1|438
1589755200000|2020-05-17 22:40:00|68924.8|68898.8|68907.8|68887.8|68924.8|68901.6|68904.6|68883.9|521
1589755500000|2020-05-17 22:45:00|68907.9|68887.9|68904.1|68884.1|68908.5|68888.5|68900.3|68880.3|451
1589755800000|2020-05-17 22:50:00|68904.2|68884.2|68894.9|68874.9|68906.8|68885.4|68893.5|68873.4|403
1589756100000|2020-05-17 22:55:00|68894.7|68874.7|68907.7|68887.7|68907.9|68887.9|68892|68872|237
1589756400000|2020-05-17 23:00:00|68907|68887|68898.8|68878.8|68912|68891|68894.6|68874.6|474
1589756700000|2020-05-17 23:05:00|68898.9|68878.9|68898.3|68878.3|68902.4|68882.4|68895.2|68875.2|370
1589757000000|2020-05-17 23:10:00|68897.3|68877.3|68903.4|68883.4|68904.7|68883.6|68892.6|68872.6|329
1589757300000|2020-05-17 23:15:00|68903|68883|68919.6|68899.6|68923.7|68902.5|68897.7|68877.7|448
1589757600000|2020-05-17 23:20:00|68919.5|68899.5|68902.4|68882.4|68919.5|68899.5|68899.7|68879.7|282
1589757900000|2020-05-17 23:25:00|68902.3|68882.3|68898.4|68878.4|68906.4|68886.4|68894.9|68874.9|371
1589758200000|2020-05-17 23:30:00|68899.7|68879.7|68903.9|68883.9|68905.3|68885.3|68898.4|68878.4|400
1589758500000|2020-05-17 23:35:00|68904.2|68884.2|68907.4|68887.4|68911|68888.8|68899.6|68879.6|320
1589758800000|2020-05-17 23:40:00|68907.3|68887.3|68908.9|68888.9|68915.9|68895.6|68904.3|68884.3|501
1589759100000|2020-05-17 23:45:00|68908|68888|68906|68886|68911.4|68890.3|68902.3|68882.3|371
1589759400000|2020-05-17 23:50:00|68906.4|68886.4|68915.6|68895.6|68917.8|68897|68903.2|68883|343
1589759700000|2020-05-17 23:55:00|68915.5|68895.5|68922.6|68902.6|68929.3|68909.3|68913.1|68893.1|313
1589760000000|2020-05-18 00:00:00|68923.6|68903.6|68923.6|68903.6|68934.5|68914.5|68918.8|68898.8|458
1589760300000|2020-05-18 00:05:00|68923.5|68903.5|68915|68895|68924.4|68904.4|68911.6|68891.6|401
1589760600000|2020-05-18 00:10:00|68914.6|68894.6|68909.9|68889.9|68917.9|68900.3|68905.1|68885.1|342
1589760900000|2020-05-18 00:15:00|68910|68890|68905.5|68885.5|68910.6|68890.6|68894.6|68874.6|416
1589761200000|2020-05-18 00:20:00|68905.1|68885.1|68907.6|68887.6|68912.7|68892.7|68905.1|68885.1|332
1589761500000|2020-05-18 00:25:00|68907.2|68887.2|68910.8|68890.8|68916.6|68896.6|68905|68885|407
1589761800000|2020-05-18 00:30:00|68911.2|68891.2|68903.3|68883.3|68912|68892|68901.4|68881.4|527
1589762100000|2020-05-18 00:35:00|68903.9|68883.9|68916|68896|68916.5|68896.5|68902.3|68882.9|265
1589762400000|2020-05-18 00:40:00|68916.2|68896.2|68915.2|68895.2|68921.8|68901.8|68907.6|68887.6|326
1589762700000|2020-05-18 00:45:00|68912.8|68897.8|68924.1|68904.1|68925.5|68905.5|68912.4|68894|315
1589763000000|2020-05-18 00:50:00|68923.9|68903.9|68926.8|68906.8|68935.3|68915.3|68923.2|68903.2|506
1589763300000|2020-05-18 00:55:00|68927.1|68907.1|68936.9|68916.9|68940.2|68920.2|68918.2|68898.2|475
1589763600000|2020-05-18 01:00:00|68937|68917|68937.8|68917.8|68942.6|68922.6|68925.6|68905.6|521
1589763900000|2020-05-18 01:05:00|68937.9|68917.9|68945.9|68925.9|68946.4|68926.4|68934.2|68914.2|482
1589764200000|2020-05-18 01:10:00|68945.6|68925.6|68938.4|68918.4|68952.3|68932.3|68938.3|68918.3|495
1589764500000|2020-05-18 01:15:00|68938.8|68918.8|68919.3|68899.3|68939.7|68919.7|68917.7|68897.7|642
1589764800000|2020-05-18 01:20:00|68918.8|68898.8|68916.8|68896.8|68925.1|68905.1|68915|68895|470
1589765100000|2020-05-18 01:25:00|68917.7|68897.7|68911.5|68891.5|68918.7|68898.7|68910.1|68890.1|451
1589765400000|2020-05-18 01:30:00|68911.9|68891.9|68901|68881|68912.6|68892.6|68895|68875|449
1589765700000|2020-05-18 01:35:00|68901.6|68881.6|68897.2|68877.2|68903.5|68883.5|68893|68873|396
1589766000000|2020-05-18 01:40:00|68897.4|68877.4|68897.6|68877.6|68901.2|68881.2|68889.7|68869.7|503
1589766300000|2020-05-18 01:45:00|68897.5|68877.5|68906.4|68886.4|68908.6|68888.6|68889.9|68869.9|399
1589766600000|2020-05-18 01:50:00|68906.8|68886.8|68899.6|68879.6|68908.5|68888.5|68894.1|68874.1|382
1589766900000|2020-05-18 01:55:00|68899.4|68879.4|68898.4|68878.4|68904.9|68888.4|68892.4|68873.3|411
1589767200000|2020-05-18 02:00:00|68898.1|68878.1|68889.1|68869.1|68902.9|68884.9|68886.8|68867.3|469
1589767500000|2020-05-18 02:05:00|68889|68869|68875.6|68855.6|68889.8|68869.8|68874|68854|538
1589767800000|2020-05-18 02:10:00|68875.7|68855.7|68871.6|68851.6|68882.4|68862.4|68871.5|68851.5|471
1589768100000|2020-05-18 02:15:00|68871.2|68851.2|68881.5|68861.5|68882.5|68862.5|68869.8|68849.8|494
1589768400000|2020-05-18 02:20:00|68881.9|68861.9|68882.1|68867.1|68893.1|68873.1|68873.1|68853.6|485
1589768700000|2020-05-18 02:25:00|68881.4|68866.4|68879.2|68859.2|68885.5|68868.9|68875.8|68857.5|535
1589769000000|2020-05-18 02:30:00|68878.9|68858.9|68885.6|68865.6|68891.7|68871.7|68876.9|68858.7|475
1589769300000|2020-05-18 02:35:00|68885.5|68865.5|68882.1|68862.1|68894.1|68874.1|68879.4|68859.4|438
1589769600000|2020-05-18 02:40:00|68881.9|68861.9|68876.5|68856.5|68883|68864.2|68873.8|68853.9|395
1589769900000|2020-05-18 02:45:00|68876.6|68856.6|68882.9|68862.9|68884.4|68864.9|68873|68853|356
1589770200000|2020-05-18 02:50:00|68882.7|68862.7|68879.7|68859.7|68883.3|68865.2|68874.5|68854.5|405
1589770500000|2020-05-18 02:55:00|68879.3|68859.3|68881.4|68861.4|68883.2|68864.8|68873.9|68853.9|446
1589770800000|2020-05-18 03:00:00|68881.8|68861.8|68886.9|68866.9|68887.2|68868.3|68877.3|68859|335
1589771100000|2020-05-18 03:05:00|68888.6|68868.6|68897.4|68877.4|68899.1|68881.2|68885.4|68867.4|358
1589771400000|2020-05-18 03:10:00|68897.6|68877.6|68887.7|68867.7|68897.6|68878.7|68885|68866.8|281
1589771700000|2020-05-18 03:15:00|68887.6|68867.6|68895.4|68875.4|68898.3|68878.3|68884.8|68865.4|360
1589772000000|2020-05-18 03:20:00|68895.5|68875.5|68893.8|68873.8|68895.5|68875.5|68891.2|68871.2|271
1589772300000|2020-05-18 03:25:00|68892.9|68872.9|68892.6|68872.6|68898.4|68879.3|68888.4|68870.4|316
1589772600000|2020-05-18 03:30:00|68892.2|68872.2|68878.9|68858.9|68893.9|68875|68875.4|68857.2|345
1589772900000|2020-05-18 03:35:00|68878.8|68858.8|68876.6|68856.6|68882.7|68865.3|68872.1|68854.3|262
1589773200000|2020-05-18 03:40:00|68873.6|68858.6|68886.3|68866.3|68888.4|68869.3|68872.9|68854.9|251
1589773500000|2020-05-18 03:45:00|68886|68866|68889.5|68869.5|68893.6|68873.7|68884.7|68866|258
1589773800000|2020-05-18 03:50:00|68889.4|68869.4|68894.9|68874.9|68895.9|68876|68884.1|68865|294
1589774100000|2020-05-18 03:55:00|68895|68875|68891.3|68871.3|68895.7|68877.1|68888.3|68869.9|318
1589774400000|2020-05-18 04:00:00|68891.5|68871.5|68892.1|68872.1|68892.9|68873.8|68883.5|68864.8|275
1589774700000|2020-05-18 04:05:00|68892.4|68872.4|68892.7|68872.7|68895.8|68875.8|68888.2|68868.2|296
1589775000000|2020-05-18 04:10:00|68893.3|68873.3|68900.1|68880.1|68902.1|68882.4|68891.1|68873.3|293
1589775300000|2020-05-18 04:15:00|68899.6|68879.6|68905.1|68885.1|68905.2|68887.3|68899.3|68879.6|222
1589775600000|2020-05-18 04:20:00|68904.8|68884.8|68902.2|68882.2|68905.4|68885.4|68898.5|68880.3|238
1589775900000|2020-05-18 04:25:00|68902|68882|68899.4|68879.4|68902.7|68884.2|68898.3|68878.7|218
1589776200000|2020-05-18 04:30:00|68899.3|68879.3|68905.5|68885.5|68908.6|68890.9|68895.3|68877.1|252
1589776500000|2020-05-18 04:35:00|68905.6|68885.6|68911.4|68891.4|68912.6|68894.3|68901.4|68883|245
1589776800000|2020-05-18 04:40:00|68910.8|68890.8|68915.2|68900.2|68918.8|68901.1|68906.6|68886.6|266
1589777100000|2020-05-18 04:45:00|68915.1|68900.1|68917.1|68897.1|68919|68901.4|68913.1|68893.1|261
1589777400000|2020-05-18 04:50:00|68916|68896|68912.9|68892.9|68916.5|68899.1|68910|68890.6|230
1589777700000|2020-05-18 04:55:00|68912.7|68892.7|68911.4|68891.4|68916.6|68896.8|68911.2|68891.4|224
1589778000000|2020-05-18 05:00:00|68911.5|68891.5|68919.3|68899.3|68924.4|68905.7|68909.6|68889.6|733
1589778300000|2020-05-18 05:05:00|68919.4|68899.4|68924.1|68904.1|68928.1|68909.6|68915.2|68897.4|417
1589778600000|2020-05-18 05:10:00|68921.6|68906.6|68920.5|68900.5|68927.4|68909.7|68918.5|68900.3|347
1589778900000|2020-05-18 05:15:00|68920.7|68900.7|68917.4|68902.4|68924.1|68906.5|68914.7|68897.2|377
1589779200000|2020-05-18 05:20:00|68917.3|68902.3|68926.2|68906.2|68928|68909.9|68915.1|68897.3|300
1589779500000|2020-05-18 05:25:00|68925.9|68905.9|68915|68900|68925.9|68905.9|68915|68898.1|298
1589779800000|2020-05-18 05:30:00|68915.1|68900.1|68916.2|68896.2|68920.5|68901|68909.4|68891.2|294
1589780100000|2020-05-18 05:35:00|68916.4|68896.4|68909.2|68889.2|68916.4|68898.5|68904.8|68887.8|303
1589780400000|2020-05-18 05:40:00|68905.5|68890.5|68908|68893|68912|68894.7|68905.1|68887|232
1589780700000|2020-05-18 05:45:00|68908.1|68893.1|68921.6|68901.6|68923.4|68904|68906.1|68887.8|314
1589781000000|2020-05-18 05:50:00|68921.5|68901.5|68907.5|68892.5|68921.5|68903.4|68907.1|68888.7|559
1589781300000|2020-05-18 05:55:00|68907.1|68892.1|68922.6|68902.6|68925.2|68908.8|68905.8|68888.5|661
1589781600000|2020-05-18 06:00:00|68922.4|68902.4|68923.6|68903.6|68929.9|68912.2|68913.8|68893.8|532
1589781900000|2020-05-18 06:05:00|68923.5|68903.5|68929.6|68909.6|68930.9|68913.3|68915.5|68897.8|414
1589782200000|2020-05-18 06:10:00|68929.7|68909.7|68911.7|68891.7|68933|68915.4|68910.4|68890.4|448
1589782500000|2020-05-18 06:15:00|68911.8|68891.8|68885.8|68865.8|68915.8|68895.8|68883.3|68865.3|548
1589782800000|2020-05-18 06:20:00|68885.3|68865.3|68904.6|68884.6|68910.1|68892|68879.2|68860.6|564
1589783100000|2020-05-18 06:25:00|68904.7|68884.7|68899.4|68879.4|68904.7|68886|68896.3|68877.1|455
1589783400000|2020-05-18 06:30:00|68899.3|68879.3|68887.2|68872.2|68899.9|68880.4|68876.4|68859.2|559
1589783700000|2020-05-18 06:35:00|68887.1|68872.1|68883|68868|68899.6|68882.3|68882.3|68864.2|377
1589784000000|2020-05-18 06:40:00|68884.2|68869.2|68880.1|68865.1|68887.5|68869.9|68874.6|68857.7|403
1589784300000|2020-05-18 06:45:00|68882.5|68862.5|68881.7|68866.7|68893.2|68878.2|68879.7|68862.5|559
1589784600000|2020-05-18 06:50:00|68882|68867|68876.8|68861.8|68889.8|68872.5|68875.8|68860.8|516
1589784900000|2020-05-18 06:55:00|68876.7|68861.7|68913.1|68898.1|68920|68901.2|68855.8|68840.1|718
1589785200000|2020-05-18 07:00:00|68912.6|68897.6|68898.4|68878.4|68936.1|68917.7|68892.7|68875.1|892
1589785500000|2020-05-18 07:05:00|68898.6|68878.6|68885.1|68870.1|68898.6|68883.6|68878.7|68863.7|713
1589785800000|2020-05-18 07:10:00|68885.3|68870.3|68899.6|68884.6|68910|68895|68876.2|68861.2|686
1589786100000|2020-05-18 07:15:00|68899.5|68884.5|68895.6|68880.6|68907.3|68892.3|68888.6|68873.6|643
1589786400000|2020-05-18 07:20:00|68895.7|68880.7|68910.7|68895.7|68914.5|68899.5|68886.8|68871.8|607
1589786700000|2020-05-18 07:25:00|68911|68896|68918.6|68903.6|68932|68917|68908.4|68893.4|679
1589787000000|2020-05-18 07:30:00|68918.4|68903.4|68941.6|68926.6|68954.9|68938.8|68918.4|68903.4|743
1589787300000|2020-05-18 07:35:00|68940.6|68925.6|68943|68928|68956.8|68941.8|68930.9|68915.9|663
1589787600000|2020-05-18 07:40:00|68943.1|68928.1|68941.1|68926.1|68945.6|68930.6|68925.4|68910.4|594
1589787900000|2020-05-18 07:45:00|68941.5|68926.5|68981.1|68966.1|68985.2|68970.2|68934.8|68919.8|657
1589788200000|2020-05-18 07:50:00|68980.2|68965.2|68955.5|68940.5|68986.5|68971.5|68952.7|68937.3|763
1589788500000|2020-05-18 07:55:00|68956.3|68941.3|68950.2|68935.2|68964.6|68949.6|68937.1|68922.1|793
1589788800000|2020-05-18 08:00:00|68950.1|68935.1|68946.1|68931.1|68951.8|68936.8|68924.2|68909.2|785
1589789100000|2020-05-18 08:05:00|68945.9|68930.9|68961.1|68946.1|68961.4|68946.4|68944|68927.4|727
1589789400000|2020-05-18 08:10:00|68961.3|68946.3|68968.7|68953.7|68983.4|68968.4|68954.2|68936.3|736
1589789700000|2020-05-18 08:15:00|68967.2|68952.2|68956.3|68941.3|68972.1|68957.1|68949.5|68934.5|747
1589790000000|2020-05-18 08:20:00|68956.2|68941.2|68958.2|68943.2|68968.9|68953.9|68939.7|68924.7|714
1589790300000|2020-05-18 08:25:00|68957.4|68942.4|68942|68927|68962.2|68947.2|68941.3|68924.8|682
1589790600000|2020-05-18 08:30:00|68942.3|68927.3|68957.2|68942.2|68967|68952|68938.1|68921.5|695
1589790900000|2020-05-18 08:35:00|68956.8|68941.8|68965.3|68950.3|68966.4|68951.4|68938.4|68923.4|703
1589791200000|2020-05-18 08:40:00|68964.9|68949.9|69005.7|68990.7|69019.8|69003.9|68962|68947|776
1589791500000|2020-05-18 08:45:00|69004.7|68989.7|68974.6|68959.6|69009.8|68994.8|68974.4|68959.4|599
1589791800000|2020-05-18 08:50:00|68974.5|68959.5|68988.2|68973.2|69019|69003.4|68973|68958|729
1589792100000|2020-05-18 08:55:00|68988.4|68973.4|68973.5|68958.5|68995.9|68980.9|68968.4|68950.1|704
1589792400000|2020-05-18 09:00:00|68973.4|68958.4|68999.6|68984.6|69001.8|68986.8|68973.4|68958.4|727
1589792700000|2020-05-18 09:05:00|68999.5|68984.5|69011.3|68996.3|69016.7|69001.7|68991.4|68976.4|711
1589793000000|2020-05-18 09:10:00|69011.2|68996.2|69026.2|69011.2|69032.5|69016.3|69011.2|68996.2|607
1589793300000|2020-05-18 09:15:00|69026.3|69011.3|69019.6|69004.6|69034.1|69019.1|69013.6|68998.6|679
1589793600000|2020-05-18 09:20:00|69019.2|69004.2|68999.5|68984.5|69023.2|69008.2|68999.5|68984.5|627
1589793900000|2020-05-18 09:25:00|68999.4|68984.4|69002.6|68987.6|69007.2|68992.2|68996|68980.5|621
1589794200000|2020-05-18 09:30:00|69002.4|68987.4|69010.8|68995.8|69019.1|69004.1|68995.9|68980.9|565
1589794500000|2020-05-18 09:35:00|69010.7|68995.7|68993.6|68978.6|69012.6|68997.6|68992.2|68977.2|614
1589794800000|2020-05-18 09:40:00|68993.5|68978.5|69018.8|69003.8|69019.4|69004.4|68992|68976.6|611
1589795100000|2020-05-18 09:45:00|69018.6|69003.6|69002|68987|69028.7|69013.7|68999.4|68984.4|562
1589795400000|2020-05-18 09:50:00|69001.9|68986.9|68993.3|68978.3|69009.2|68994.2|68985.4|68970.4|603
1589795700000|2020-05-18 09:55:00|68993.6|68978.6|68978|68963|68994.1|68979.1|68970.9|68955.9|726
1589796000000|2020-05-18 10:00:00|68978.1|68963.1|68974.2|68959.2|68991.1|68976.1|68970.3|68955.3|691
1589796300000|2020-05-18 10:05:00|68974.1|68959.1|68988.5|68973.5|68994.7|68978.8|68973.9|68958.9|646
1589796600000|2020-05-18 10:10:00|68988.3|68973.3|68986.8|68971.8|68997.1|68982.1|68980.8|68965.8|600
1589796900000|2020-05-18 10:15:00|68987.3|68972.3|68984.8|68969.8|68997.2|68982.2|68969.9|68954.9|606
1589797200000|2020-05-18 10:20:00|68984.7|68969.7|69003.2|68988.2|69006.5|68991.5|68983.2|68968.2|584
1589797500000|2020-05-18 10:25:00|69003|68988|68985.4|68970.4|69014.5|68999.5|68984.9|68969.9|576
1589797800000|2020-05-18 10:30:00|68985.5|68970.5|68951.9|68936.9|68998.1|68981.7|68950.6|68934.6|615
1589798100000|2020-05-18 10:35:00|68952|68937|68958.2|68943.2|68966|68950|68946.8|68929.6|614
1589798400000|2020-05-18 10:40:00|68958.1|68943.1|68937.4|68922.4|68958.3|68943.3|68928.9|68913.9|657
1589798700000|2020-05-18 10:45:00|68937.2|68922.2|68947.5|68932.5|68952.6|68937.6|68935.3|68918.7|692
1589799000000|2020-05-18 10:50:00|68947.3|68932.3|68936.8|68921.8|68948.9|68933.9|68934.2|68918.3|669
1589799300000|2020-05-18 10:55:00|68936.9|68921.9|68958.2|68943.2|68968.7|68953.7|68926.4|68911.4|698
1589799600000|2020-05-18 11:00:00|68957.9|68942.9|68973.7|68958.7|68977.5|68959.8|68947|68932|758
1589799900000|2020-05-18 11:05:00|68973.8|68958.8|68944.9|68929.9|68974.3|68959.3|68943.6|68926.8|662
1589800200000|2020-05-18 11:10:00|68944.6|68929.6|68941.8|68926.8|68962.4|68945.7|68932.6|68917.6|695
1589800500000|2020-05-18 11:15:00|68941.9|68926.9|68931.8|68916.8|68945.1|68928.1|68923|68908|707
1589800800000|2020-05-18 11:20:00|68930.9|68915.9|68946.6|68931.6|68951.3|68936.3|68930.9|68915.9|646
1589801100000|2020-05-18 11:25:00|68946.7|68931.7|68945.4|68930.4|68956.9|68941.9|68936.4|68921.4|640
1589801400000|2020-05-18 11:30:00|68945.7|68930.7|68961.5|68946.5|68969.1|68952.1|68945|68930|640
1589801700000|2020-05-18 11:35:00|68961.1|68946.1|68930.7|68915.7|68961.1|68946.1|68926.5|68911.5|719
1589802000000|2020-05-18 11:40:00|68930.5|68915.5|68927.2|68907.2|68932.1|68917.1|68912.2|68897.2|713
1589802300000|2020-05-18 11:45:00|68923.1|68908.1|68909.7|68894.7|68928.7|68911.5|68906.7|68888|738
1589802600000|2020-05-18 11:50:00|68909.6|68894.6|68893.7|68878.7|68913.3|68898.3|68888|68870.6|681
1589802900000|2020-05-18 11:55:00|68893.5|68878.5|68905.4|68890.4|68906.1|68891.1|68891.2|68875.5|764
1589803200000|2020-05-18 12:00:00|68905.8|68890.8|68894.7|68879.7|68908|68893|68889.3|68874.3|753
1589803500000|2020-05-18 12:05:00|68894.8|68879.8|68875.4|68860.4|68896.9|68881.2|68875.1|68857.6|774
1589803800000|2020-05-18 12:10:00|68875.7|68860.7|68831.6|68816.6|68878.3|68861.9|68831.1|68813.2|802
1589804100000|2020-05-18 12:15:00|68830.3|68815.3|68802.1|68787.1|68844.5|68827.9|68792.1|68776.5|897
1589804400000|2020-05-18 12:20:00|68802.8|68787.8|68815.9|68800.9|68823.9|68808.9|68795.7|68777.9|802
1589804700000|2020-05-18 12:25:00|68815.6|68800.6|68807.6|68792.6|68823|68808|68799.1|68784.1|755
1589805000000|2020-05-18 12:30:00|68807.7|68792.7|68762.9|68747.9|68807.7|68792.7|68762.9|68747.9|697
1589805300000|2020-05-18 12:35:00|68765.8|68750.8|68784.2|68764.2|68797.8|68782.8|68755.2|68740.2|788
1589805600000|2020-05-18 12:40:00|68781.7|68766.7|68804.2|68789.2|68807.6|68792.6|68766.4|68751.4|777
1589805900000|2020-05-18 12:45:00|68802.8|68787.8|68827.9|68812.9|68842|68827|68800.2|68783.8|721
1589806200000|2020-05-18 12:50:00|68827.8|68812.8|68800.3|68785.3|68828.1|68813.1|68799.8|68784.8|679
1589806500000|2020-05-18 12:55:00|68800.2|68785.2|68794.7|68779.7|68804.1|68789.1|68782.3|68766.1|676
1589806800000|2020-05-18 13:00:00|68794.5|68779.5|68775.4|68760.4|68800.3|68785.3|68775.4|68758.1|736
1589807100000|2020-05-18 13:05:00|68778.3|68758.3|68762.6|68747.6|68779|68761.3|68737.6|68721.3|803
1589807400000|2020-05-18 13:10:00|68762.7|68747.7|68766.2|68751.2|68782.2|68767.2|68756.2|68741.2|825
1589807700000|2020-05-18 13:15:00|68766.7|68751.7|68760.9|68745.9|68781.3|68766.3|68755|68739.4|821
1589808000000|2020-05-18 13:20:00|68761.1|68746.1|68726.1|68711.1|68761.1|68746.1|68719|68702.3|809
1589808300000|2020-05-18 13:25:00|68728.9|68708.9|68757|68737|68758.4|68743.4|68720.1|68702.6|780
1589808600000|2020-05-18 13:30:00|68755.7|68735.7|68750.3|68735.3|68767.7|68752.5|68734.4|68716.6|869
1589808900000|2020-05-18 13:35:00|68750.2|68735.2|68681.4|68661.4|68755.8|68739.9|68675.8|68655.8|958
1589809200000|2020-05-18 13:40:00|68681.3|68661.3|68669.6|68649.6|68685|68665|68614.4|68594.4|990
1589809500000|2020-05-18 13:45:00|68665.2|68650.2|68628|68613|68666.1|68650.2|68619.9|68602.1|844
1589809800000|2020-05-18 13:50:00|68627.3|68612.3|68679.7|68664.7|68683.1|68664.7|68616.1|68599.2|906
1589810100000|2020-05-18 13:55:00|68680|68665|68673.8|68653.8|68691.9|68673.1|68656.4|68637.7|888
1589810400000|2020-05-18 14:00:00|68674|68654|68688.7|68668.7|68708.2|68689.9|68656.6|68637.9|882
1589810700000|2020-05-18 14:05:00|68687.7|68667.7|68690.5|68670.5|68711.9|68691.9|68677.4|68658.4|821
1589811000000|2020-05-18 14:10:00|68690.3|68670.3|68680.6|68660.6|68709.4|68692.2|68677.7|68660.4|797
1589811300000|2020-05-18 14:15:00|68680.7|68660.7|68701.6|68686.6|68712|68693.6|68674.9|68657.8|775
1589811600000|2020-05-18 14:20:00|68701.5|68686.5|68681.4|68666.4|68708.3|68690.5|68671|68653.3|724
1589811900000|2020-05-18 14:25:00|68681.5|68666.5|68705.4|68685.4|68708.2|68690.2|68669.2|68653.1|790
1589812200000|2020-05-18 14:30:00|68702.8|68687.8|68691.8|68671.8|68704.3|68687.8|68688.5|68671.1|755
1589812500000|2020-05-18 14:35:00|68691.9|68671.9|68690.2|68670.2|68702.4|68684.4|68682.1|68664.2|765
1589812800000|2020-05-18 14:40:00|68690|68670|68703.1|68688.1|68715.4|68697.7|68687.6|68669.9|766
1589813100000|2020-05-18 14:45:00|68702.9|68687.9|68665.1|68645.1|68716.9|68701.3|68658.8|68638.8|840
1589813400000|2020-05-18 14:50:00|68665.5|68645.5|68626.9|68606.9|68667.4|68649|68596.9|68579.7|919
1589813700000|2020-05-18 14:55:00|68627.7|68607.7|68671.9|68656.9|68683.3|68668.3|68627.7|68607.7|919
1589814000000|2020-05-18 15:00:00|68671.5|68656.5|68658.4|68643.4|68677.9|68661.9|68648.6|68633.6|834
1589814300000|2020-05-18 15:05:00|68660.6|68640.6|68682.5|68662.5|68703.1|68685.4|68651.7|68633.3|780
1589814600000|2020-05-18 15:10:00|68680.7|68665.7|68620.1|68600.1|68697.3|68680.1|68598.5|68581.3|872
1589814900000|2020-05-18 15:15:00|68619.6|68599.6|68530.5|68510.5|68622.4|68603|68530.5|68510.5|881
1589815200000|2020-05-18 15:20:00|68532.5|68512.5|68429.6|68409.6|68548.7|68528.7|68403.2|68383.8|1086
1589815500000|2020-05-18 15:25:00|68427.9|68407.9|68532.3|68512.3|68548|68528|68407.7|68387.7|1090
1589815800000|2020-05-18 15:30:00|68531.7|68511.7|68554.4|68534.4|68561.5|68541.9|68510.4|68490.4|970
1589816100000|2020-05-18 15:35:00|68554.8|68534.8|68543.6|68523.6|68578.7|68561.8|68543.6|68523.6|899
1589816400000|2020-05-18 15:40:00|68543.5|68523.5|68447.7|68427.7|68544.8|68524.8|68447.7|68427.7|954
1589816700000|2020-05-18 15:45:00|68447.6|68427.6|68332|68312|68453.8|68433.8|68322.3|68302.3|1066
1589817000000|2020-05-18 15:50:00|68332.3|68312.3|68408.2|68388.2|68422|68402|68331.4|68311.4|1008
1589817300000|2020-05-18 15:55:00|68408.1|68388.1|68391.3|68371.3|68430.3|68410.3|68374.3|68354.3|939
1589817600000|2020-05-18 16:00:00|68390.6|68370.6|68398.5|68378.5|68415|68395|68327.6|68307.6|1011
1589817900000|2020-05-18 16:05:00|68399.2|68379.2|68292|68272|68400.6|68380.6|68281|68261|1014
1589818200000|2020-05-18 16:10:00|68293.1|68273.1|68322.4|68302.4|68338|68318|68293.1|68273.1|966
1589818500000|2020-05-18 16:15:00|68319.8|68299.8|68306.2|68286.2|68319.8|68299.8|68283.1|68263.1|896
1589818800000|2020-05-18 16:20:00|68305.9|68285.9|68333.7|68313.7|68333.7|68313.7|68300.2|68280.2|911
1589819100000|2020-05-18 16:25:00|68333.4|68313.4|68366.8|68346.8|68377.9|68357.9|68314.9|68294.9|917
1589819400000|2020-05-18 16:30:00|68366.5|68346.5|68353.2|68333.2|68379.7|68359.7|68343|68323|883
1589819700000|2020-05-18 16:35:00|68353.3|68333.3|68364.4|68344.4|68374.3|68354.3|68339.7|68319.7|733
1589820000000|2020-05-18 16:40:00|68363.7|68343.7|68366.7|68346.7|68383.2|68363.2|68353.6|68333.6|755
1589820300000|2020-05-18 16:45:00|68366.8|68346.8|68382.2|68362.2|68384.8|68364.8|68362.8|68342.8|719
1589820600000|2020-05-18 16:50:00|68381.9|68361.9|68396.7|68376.7|68400|68380|68368.4|68348.4|696
1589820900000|2020-05-18 16:55:00|68396.6|68376.6|68359.2|68339.2|68402.7|68382.7|68344.3|68324.3|885
1589821200000|2020-05-18 17:00:00|68359.3|68339.3|68359.3|68339.3|68385.7|68365.7|68353.3|68334.8|770
1589821500000|2020-05-18 17:05:00|68356.3|68336.3|68327.5|68307.5|68360.2|68340.2|68317.2|68297.2|704
1589821800000|2020-05-18 17:10:00|68327.9|68307.9|68258.7|68238.7|68337.9|68317.9|68250.6|68230.6|879
1589822100000|2020-05-18 17:15:00|68258.8|68238.8|68289.5|68269.5|68293.3|68273.3|68248.8|68228.8|877
1589822400000|2020-05-18 17:20:00|68289.1|68269.1|68313|68293|68314|68294|68259.7|68239.7|795
1589822700000|2020-05-18 17:25:00|68313.2|68293.2|68259.5|68239.5|68315|68295|68258|68238|778
1589823000000|2020-05-18 17:30:00|68259.4|68239.4|68318.9|68298.9|68320.3|68300.3|68258.4|68238.4|704
1589823300000|2020-05-18 17:35:00|68318.8|68298.8|68316.4|68296.4|68318.9|68298.9|68293.7|68274.7|613
1589823600000|2020-05-18 17:40:00|68316.3|68296.3|68324.9|68304.9|68328.7|68309|68309.6|68292.5|618
1589823900000|2020-05-18 17:45:00|68324.5|68304.5|68335.3|68315.3|68337.4|68317.4|68315.6|68299.2|682
1589824200000|2020-05-18 17:50:00|68335.1|68315.1|68316.8|68301.8|68344.6|68326.2|68300.7|68283.4|715
1589824500000|2020-05-18 17:55:00|68319.4|68299.4|68306|68286|68330.4|68312.8|68305.2|68285.2|642
1589824800000|2020-05-18 18:00:00|68306.1|68286.1|68307.7|68292.7|68317.2|68298.3|68299.4|68281.6|656
1589825100000|2020-05-18 18:05:00|68308.3|68293.3|68334.9|68314.9|68339.7|68321.4|68308.3|68289.3|647
1589825400000|2020-05-18 18:10:00|68335|68315|68318.5|68298.5|68335|68315|68314|68294|544
1589825700000|2020-05-18 18:15:00|68319.8|68299.8|68329.4|68309.4|68336.4|68316.4|68315.3|68295.3|589
1589826000000|2020-05-18 18:20:00|68327.8|68312.8|68339.7|68319.7|68339.7|68319.7|68320.4|68302.4|633
1589826300000|2020-05-18 18:25:00|68339.5|68319.5|68346.3|68326.3|68351.3|68333.1|68326.7|68308|632
1589826600000|2020-05-18 18:30:00|68346.1|68326.1|68314.1|68294.1|68346.7|68326.9|68306.4|68288.1|558
1589826900000|2020-05-18 18:35:00|68313.5|68293.5|68307.1|68287.1|68318.8|68300.6|68297.4|68277.4|554
1589827200000|2020-05-18 18:40:00|68307|68287|68304.8|68284.8|68313.1|68294.8|68298.1|68278.1|515
1589827500000|2020-05-18 18:45:00|68303.6|68283.6|68304.4|68284.4|68321.9|68303.3|68301.4|68283.5|551
1589827800000|2020-05-18 18:50:00|68304.7|68284.7|68331.5|68311.5|68331.7|68312.9|68301.4|68281.4|620
1589828100000|2020-05-18 18:55:00|68331.9|68311.9|68325.6|68310.6|68340.3|68320.6|68321.9|68302.3|673
1589828400000|2020-05-18 19:00:00|68328.3|68308.3|68331.1|68311.1|68337.3|68318.7|68314|68294.7|603
1589828700000|2020-05-18 19:05:00|68330.9|68310.9|68319.7|68299.7|68332.3|68312.3|68318.9|68298.9|519
1589829000000|2020-05-18 19:10:00|68319.9|68299.9|68325|68305|68327.8|68307.8|68311.2|68291.2|554
1589829300000|2020-05-18 19:15:00|68326.1|68306.1|68321|68301|68336.7|68316.7|68319.6|68299.6|597
1589829600000|2020-05-18 19:20:00|68320.9|68300.9|68326.9|68306.9|68330.9|68310.9|68315.1|68295.1|594
1589829900000|2020-05-18 19:25:00|68327|68307|68306|68286|68327.6|68307.6|68301.7|68284.2|596
1589830200000|2020-05-18 19:30:00|68307.5|68287.5|68321.4|68301.4|68324.5|68307.6|68300.9|68281.9|573
1589830500000|2020-05-18 19:35:00|68321.5|68301.5|68308.8|68288.8|68330.8|68313.5|68306.1|68287.7|484
1589830800000|2020-05-18 19:40:00|68308.9|68288.9|68297.2|68282.2|68318.1|68300.4|68296|68278.6|371
1589831100000|2020-05-18 19:45:00|68297|68282|68289.1|68274.1|68305.1|68288.1|68286.6|68269.5|594
1589831400000|2020-05-18 19:50:00|68289.2|68274.2|68300.9|68280.9|68304.8|68284.8|68280.8|68265.8|492
1589831700000|2020-05-18 19:55:00|68300.5|68280.5|68283.1|68268.1|68304.3|68284.3|68282.8|68264.7|569
1589832000000|2020-05-18 20:00:00|68283.2|68268.2|68305|68290|68317.6|68297.6|68280.9|68262.8|617
1589832300000|2020-05-18 20:05:00|68304.8|68289.8|68302.4|68282.4|68318|68301.1|68300.7|68281.9|355
1589832600000|2020-05-18 20:10:00|68302.8|68282.8|68306.5|68286.5|68310.4|68290.4|68298.3|68280|446
1589832900000|2020-05-18 20:15:00|68306.6|68286.6|68317.4|68302.4|68321.2|68303.5|68305.8|68285.8|444
1589833200000|2020-05-18 20:20:00|68318.2|68303.2|68307.1|68287.1|68323.7|68305.8|68301.3|68283.5|372
1589833500000|2020-05-18 20:25:00|68306.7|68286.7|68308.9|68288.9|68320.3|68300.3|68306.7|68286.7|357
1589833800000|2020-05-18 20:30:00|68309|68289|68307.3|68287.3|68313.3|68294.8|68303.4|68283.4|462
1589834100000|2020-05-18 20:35:00|68308|68288|68313.8|68293.8|68314.2|68294.2|68307.7|68287.7|350
1589834400000|2020-05-18 20:40:00|68314.1|68294.1|68305.3|68285.3|68315.3|68297.2|68303.5|68283.5|304
1589834700000|2020-05-18 20:45:00|68305.4|68285.4|68319|68299|68323|68303|68302|68284|506
1589835000000|2020-05-18 20:50:00|68319.5|68299.5|68312.2|68292.2|68325|68305|68309.8|68289.8|563
1589835300000|2020-05-18 20:55:00|68311.3|68291.3|68318.3|68298.3|68335.2|68306.8|68310.7|68290.7|481
1589835600000|2020-05-18 21:00:00|68316.2|68296.2|68295.8|68269.5|68321.3|68300.8|68295.8|68268.5|107
1589835900000|2020-05-18 21:05:00|68298.4|68270.1|68299.2|68266.3|68311.3|68277|68283.5|68258.4|262
1589836200000|2020-05-18 21:10:00|68299.6|68266.6|68289.6|68269.6|68330|68274|68275.6|68244.4|250
1589836500000|2020-05-18 21:15:00|68287.6|68262.5|68289.8|68266.3|68302.3|68271.5|68287.6|68257|315
1589836800000|2020-05-18 21:20:00|68295.1|68268.9|68304.8|68258.6|68308.3|68271.8|68284.1|68257.4|295
1589837100000|2020-05-18 21:25:00|68303.9|68253.8|68314.2|68269.2|68315.3|68277.3|68298.1|68247.5|244
1589837400000|2020-05-18 21:30:00|68311.2|68270.1|68329.4|68276.3|68343|68302.1|68311.2|68264.1|557
1589837700000|2020-05-18 21:35:00|68330.6|68274.4|68328.9|68275.3|68344.9|68295.4|68319|68265.3|380
1589838000000|2020-05-18 21:40:00|68330.3|68274.1|68330|68281.9|68336.1|68293.2|68317.9|68269.8|381
1589838300000|2020-05-18 21:45:00|68330.1|68287|68316.1|68279.5|68333.9|68291.1|68306|68274.6|386
1589838600000|2020-05-18 21:50:00|68315.5|68279.9|68311|68274.5|68319.1|68285.8|68301.9|68267.5|424
1589838900000|2020-05-18 21:55:00|68312|68274.4|68315.7|68292.2|68316.9|68293.5|68300.4|68272|360
1589839200000|2020-05-18 22:00:00|68313.3|68293.1|68313.4|68292.8|68334.7|68301.7|68305.4|68276.8|647
1589839500000|2020-05-18 22:05:00|68313.2|68293.2|68305.5|68285.5|68320.7|68293.6|68303.3|68283.3|387
1589839800000|2020-05-18 22:10:00|68306|68286|68300.6|68274.7|68312.9|68291.3|68292.6|68271.2|450
1589840100000|2020-05-18 22:15:00|68296.5|68276.5|68297.4|68277.4|68301.6|68281.6|68291.2|68270.1|487
1589840400000|2020-05-18 22:20:00|68297.5|68277.5|68296.9|68276.9|68303.2|68283|68288.3|68266.5|390
1589840700000|2020-05-18 22:25:00|68297.9|68276.5|68301.4|68281.4|68302.1|68282.1|68289.2|68268.2|299
1589841000000|2020-05-18 22:30:00|68301.2|68281.2|68307.7|68287.7|68309.4|68289.4|68299.2|68278.3|257
1589841300000|2020-05-18 22:35:00|68307.4|68286.6|68298.4|68278.4|68308.5|68288.4|68298|68278|325
1589841600000|2020-05-18 22:40:00|68298.3|68278.3|68300.2|68280.2|68305.9|68285.9|68298.2|68278.2|442
1589841900000|2020-05-18 22:45:00|68300.1|68280.1|68304.8|68284.8|68311.1|68287.9|68297.7|68277.7|409
1589842200000|2020-05-18 22:50:00|68305|68285|68301.5|68281.5|68305.5|68285|68299.6|68279.6|288
1589842500000|2020-05-18 22:55:00|68301.8|68281.8|68305|68285|68305|68285|68297.8|68277.8|313
1589842800000|2020-05-18 23:00:00|68300.3|68285.3|68306.7|68286.7|68308.5|68288.5|68297.4|68277.4|391
1589843100000|2020-05-18 23:05:00|68306.4|68286.4|68310.6|68290.6|68313.8|68293.8|68304.7|68284.7|233
1589843400000|2020-05-18 23:10:00|68308.7|68288.7|68304.5|68284.5|68310.4|68290.4|68303.6|68283.6|210
1589843700000|2020-05-18 23:15:00|68302.9|68282.9|68321.1|68301.1|68321.9|68301.9|68302.3|68282.3|422
1589844000000|2020-05-18 23:20:00|68321|68301|68318.2|68298.2|68322.1|68302.8|68314.3|68297|287
1589844300000|2020-05-18 23:25:00|68318.3|68298.3|68317.5|68297.5|68319|68299|68313.5|68293.5|283
1589844600000|2020-05-18 23:30:00|68318.2|68298.2|68312.9|68292.9|68321.6|68301.6|68309.8|68289.9|416
1589844900000|2020-05-18 23:35:00|68312.8|68292.8|68318.1|68298.1|68321.9|68301.9|68310|68292.1|328
1589845200000|2020-05-18 23:40:00|68315.5|68300.5|68316|68296|68319.5|68301.6|68310.9|68291.3|416
1589845500000|2020-05-18 23:45:00|68315.9|68295.9|68317.2|68297.2|68319.3|68299.6|68312.3|68292.4|405
1589845800000|2020-05-18 23:50:00|68316.4|68296.4|68319.9|68304.9|68327.2|68309.1|68313.7|68296|242
1589846100000|2020-05-18 23:55:00|68320|68305|68320.6|68300.6|68325|68307.2|68315.2|68296.2|284
1589846400000|2020-05-19 00:00:00|68320.4|68300.4|68285.2|68265.2|68323.5|68304.3|68282.2|68262.2|512
1589846700000|2020-05-19 00:05:00|68285.6|68265.6|68291.2|68271.2|68291.7|68271.7|68268.7|68248.7|520
1589847000000|2020-05-19 00:10:00|68291.1|68271.1|68285.1|68265.1|68298.5|68278.5|68277.7|68257.7|601
1589847300000|2020-05-19 00:15:00|68285.4|68265.4|68286.3|68266.3|68305.6|68285.6|68285.3|68265.3|515
1589847600000|2020-05-19 00:20:00|68286.5|68266.5|68276.8|68256.8|68287.4|68269.3|68271.1|68251.1|418
1589847900000|2020-05-19 00:25:00|68277.3|68257.3|68261.9|68241.9|68278.7|68258.7|68260.3|68240.3|434
1589848200000|2020-05-19 00:30:00|68262|68242|68293.3|68273.3|68293.8|68273.8|68260.1|68240.1|511
1589848500000|2020-05-19 00:35:00|68293.2|68273.2|68284.7|68264.7|68293.5|68273.5|68270.7|68250.7|558
1589848800000|2020-05-19 00:40:00|68284.8|68264.8|68296.7|68276.7|68306.7|68286.7|68280.6|68260.6|466
1589849100000|2020-05-19 00:45:00|68297.3|68277.3|68309.5|68289.5|68309.9|68289.9|68296.2|68276.2|526
1589849400000|2020-05-19 00:50:00|68309.4|68289.4|68298.1|68278.1|68309.8|68291.5|68291.8|68271.8|485
1589849700000|2020-05-19 00:55:00|68299.5|68279.5|68289.2|68269.2|68301.1|68281.1|68286.8|68268.5|426
1589850000000|2020-05-19 01:00:00|68288.8|68268.8|68296.1|68276.1|68297.9|68278.3|68284|68264.8|508
1589850300000|2020-05-19 01:05:00|68295.9|68275.9|68306.1|68291.1|68313.4|68294.7|68291.2|68274|491
1589850600000|2020-05-19 01:10:00|68306.4|68291.4|68319.6|68299.6|68324|68304|68306.4|68287.3|468
1589850900000|2020-05-19 01:15:00|68316.1|68296.1|68324.6|68304.6|68325.9|68308.3|68312.7|68292.7|431
1589851200000|2020-05-19 01:20:00|68323.5|68303.5|68324|68304|68329.4|68312.2|68314.2|68296.4|513
1589851500000|2020-05-19 01:25:00|68323.9|68303.9|68330.4|68310.4|68333.6|68313.6|68315.5|68297.8|540
1589851800000|2020-05-19 01:30:00|68330.5|68310.5|68320.4|68300.4|68332.7|68313.3|68314.2|68295.8|488
1589852100000|2020-05-19 01:35:00|68320.3|68300.3|68337.1|68317.1|68338.5|68320.8|68318.4|68298.4|514
1589852400000|2020-05-19 01:40:00|68337|68317|68349.1|68329.1|68351.5|68332.2|68330.9|68314.2|550
1589852700000|2020-05-19 01:45:00|68348.8|68328.8|68315.7|68295.7|68349.2|68331.3|68315.7|68295.7|569
1589853000000|2020-05-19 01:50:00|68315.8|68295.8|68322.7|68307.7|68333.2|68315.7|68313.7|68293.7|541
1589853300000|2020-05-19 01:55:00|68321.8|68306.8|68338.7|68323.7|68345.8|68327.6|68321.1|68303.8|443
1589853600000|2020-05-19 02:00:00|68341.3|68321.3|68355.8|68335.8|68355.8|68337.8|68341|68321|454
1589853900000|2020-05-19 02:05:00|68355.7|68335.7|68351|68331|68356.4|68338.4|68345.4|68326.5|514
1589854200000|2020-05-19 02:10:00|68352.1|68332.1|68355.4|68335.4|68358.4|68339.4|68347.6|68329|410
1589854500000|2020-05-19 02:15:00|68355.6|68335.6|68352.9|68337.9|68357.9|68340.4|68348.5|68330.6|507
1589854800000|2020-05-19 02:20:00|68353.2|68338.2|68347.2|68327.2|68356.1|68338.9|68341.7|68323.9|449
1589855100000|2020-05-19 02:25:00|68347.5|68327.5|68347.9|68327.9|68349.6|68332.4|68342.1|68324.3|377
1589855400000|2020-05-19 02:30:00|68348|68328|68347.7|68327.7|68350.1|68333.8|68337.9|68317.9|453
1589855700000|2020-05-19 02:35:00|68347.6|68327.6|68359.7|68339.7|68361.8|68343.5|68343.1|68323.1|406
1589856000000|2020-05-19 02:40:00|68359.3|68339.3|68362.4|68347.4|68366.8|68348.5|68356.8|68339.1|290
1589856300000|2020-05-19 02:45:00|68362.3|68347.3|68366.6|68346.6|68367.4|68350.3|68359.7|68339.7|287
1589856600000|2020-05-19 02:50:00|68364.7|68349.7|68369.7|68349.7|68375.2|68356.9|68364.5|68345.8|308
1589856900000|2020-05-19 02:55:00|68369.9|68349.9|68378.9|68358.9|68378.9|68358.9|68367.8|68347.8|418
1589857200000|2020-05-19 03:00:00|68378.3|68358.3|68393.4|68378.4|68396.6|68379.1|68375.7|68357.2|551
1589857500000|2020-05-19 03:05:00|68393.6|68378.6|68384.8|68364.8|68395.1|68378.6|68380.7|68362.2|425
1589857800000|2020-05-19 03:10:00|68382.9|68367.9|68389.2|68369.2|68390.6|68370.6|68380.3|68362.2|372
1589858100000|2020-05-19 03:15:00|68389.6|68369.6|68392.6|68372.6|68394.1|68376.1|68381.4|68361.8|471
1589858400000|2020-05-19 03:20:00|68392.5|68372.5|68389.2|68369.2|68396.5|68379.9|68377.8|68357.8|496
1589858700000|2020-05-19 03:25:00|68389.9|68369.9|68380.6|68360.6|68394.1|68376.2|68378.6|68358.6|286
1589859000000|2020-05-19 03:30:00|68380.5|68360.5|68382.1|68362.1|68386|68367.9|68377.6|68359.2|387
1589859300000|2020-05-19 03:35:00|68382|68362|68367.4|68347.4|68382|68362|68365.3|68345.3|377
1589859600000|2020-05-19 03:40:00|68367.3|68347.3|68356.2|68336.2|68369.2|68349.2|68353.1|68335.6|342
1589859900000|2020-05-19 03:45:00|68356.1|68336.1|68353.6|68333.6|68357.6|68339|68348|68330.7|345
1589860200000|2020-05-19 03:50:00|68353.7|68333.7|68355.7|68335.7|68356.5|68339|68350.1|68331.4|365
1589860500000|2020-05-19 03:55:00|68355.9|68335.9|68359.6|68339.6|68360.5|68340.5|68349.4|68330.8|362
1589860800000|2020-05-19 04:00:00|68359.7|68339.7|68345.5|68325.5|68359.7|68339.7|68341.2|68321.8|516
1589861100000|2020-05-19 04:05:00|68345.2|68325.2|68346.5|68326.5|68347|68329.5|68339.6|68321.1|352
1589861400000|2020-05-19 04:10:00|68346.2|68326.2|68331.9|68311.9|68346.7|68326.7|68331.6|68311.9|298
1589861700000|2020-05-19 04:15:00|68331.7|68311.7|68332.6|68312.6|68338.1|68320.6|68330.5|68310.5|305
1589862000000|2020-05-19 04:20:00|68332.5|68312.5|68332.1|68312.1|68335.7|68318.3|68327.1|68309.6|316
1589862300000|2020-05-19 04:25:00|68331.9|68311.9|68339.9|68319.9|68339.9|68319.9|68327.8|68308.9|349
1589862600000|2020-05-19 04:30:00|68340|68320|68333.2|68313.2|68340.9|68322.5|68324.7|68306.3|338
1589862900000|2020-05-19 04:35:00|68333.3|68313.3|68332.7|68312.7|68334.8|68315|68327.1|68308.7|226
1589863200000|2020-05-19 04:40:00|68332.5|68312.5|68348.4|68328.4|68352.3|68335.1|68331.5|68311.5|361
1589863500000|2020-05-19 04:45:00|68348.5|68328.5|68335.1|68315.1|68351.4|68333.1|68334|68314|309
1589863800000|2020-05-19 04:50:00|68335|68315|68328.8|68313.8|68337|68319.2|68328.8|68311.3|299
1589864100000|2020-05-19 04:55:00|68328.5|68313.5|68351.1|68331.1|68351.2|68332.7|68327.6|68310.5|320
1589864400000|2020-05-19 05:00:00|68350.5|68330.5|68353.3|68333.3|68360.5|68340.5|68344|68324|380
1589864700000|2020-05-19 05:05:00|68353.6|68333.6|68359|68339|68359.1|68341.4|68349.6|68330.3|303
1589865000000|2020-05-19 05:10:00|68358.8|68338.8|68359|68339|68362.9|68343.9|68351.4|68332.6|403
1589865300000|2020-05-19 05:15:00|68359.1|68339.1|68347.1|68327.1|68359.1|68339.1|68342.8|68323.6|390
1589865600000|2020-05-19 05:20:00|68346.4|68326.4|68340.5|68320.5|68350.5|68333.3|68336.6|68316.6|313
1589865900000|2020-05-19 05:25:00|68339.9|68319.9|68330.6|68310.6|68341.5|68323|68330.6|68310.6|277
1589866200000|2020-05-19 05:30:00|68330.8|68310.8|68318.7|68298.7|68332.2|68312.2|68314.7|68298|378
1589866500000|2020-05-19 05:35:00|68318.5|68298.5|68328.2|68308.2|68329.2|68310.7|68315.5|68298.5|302
1589866800000|2020-05-19 05:40:00|68324.9|68309.9|68324.8|68304.8|68332.8|68314.1|68322|68302.5|384
1589867100000|2020-05-19 05:45:00|68324.9|68304.9|68348.9|68328.9|68358.5|68338.5|68316.5|68299|535
1589867400000|2020-05-19 05:50:00|68349.1|68329.1|68331|68311|68349.9|68329.9|68329.6|68311|566
1589867700000|2020-05-19 05:55:00|68330.9|68310.9|68313.4|68293.4|68330.9|68310.9|68310.7|68290.7|530
1589868000000|2020-05-19 06:00:00|68314.9|68294.9|68283.6|68263.6|68320.6|68302|68267.3|68247.3|834
1589868300000|2020-05-19 06:05:00|68283.7|68263.7|68274.2|68259.2|68291.2|68274.9|68262|68244.9|666
1589868600000|2020-05-19 06:10:00|68273.8|68258.8|68252.5|68232.5|68273.8|68258.8|68229.3|68211|810
1589868900000|2020-05-19 06:15:00|68252|68232|68244.7|68224.7|68261.7|68244.3|68230.2|68211.7|732
1589869200000|2020-05-19 06:20:00|68242.3|68227.3|68226.5|68211.5|68248.1|68230.6|68222.4|68204.2|720
1589869500000|2020-05-19 06:25:00|68226.6|68211.6|68178.8|68158.8|68232.2|68214.8|68175.6|68155.6|836
1589869800000|2020-05-19 06:30:00|68178.9|68158.9|68163.8|68148.8|68189.4|68174|68162.8|68147.8|873
1589870100000|2020-05-19 06:35:00|68165.2|68145.2|68169.9|68154.9|68173.5|68155.6|68152.8|68135.9|811
1589870400000|2020-05-19 06:40:00|68170.2|68155.2|68185|68170|68191|68176|68154.2|68139.2|758
1589870700000|2020-05-19 06:45:00|68185.2|68170.2|68161.6|68146.6|68196.2|68181.2|68144.8|68129.6|738
1589871000000|2020-05-19 06:50:00|68162.3|68147.3|68153.7|68138.7|68165.8|68150.3|68136.4|68121.4|635
1589871300000|2020-05-19 06:55:00|68155.1|68140.1|68151.2|68136.2|68168.1|68153|68133.2|68115.9|791
1589871600000|2020-05-19 07:00:00|68150.4|68135.4|68130.7|68115.7|68171|68156|68127.1|68112.1|869
1589871900000|2020-05-19 07:05:00|68130.4|68115.4|68167.1|68152.1|68167.1|68152.1|68123.4|68108.4|825
1589872200000|2020-05-19 07:10:00|68166.4|68151.4|68161.9|68146.9|68192.4|68177.4|68152.5|68137.5|817
1589872500000|2020-05-19 07:15:00|68162.8|68147.8|68142.3|68127.3|68162.9|68147.9|68117|68102|878
1589872800000|2020-05-19 07:20:00|68142.5|68127.5|68165.3|68150.3|68165.7|68150.7|68124.8|68109.8|710
1589873100000|2020-05-19 07:25:00|68165.2|68150.2|68177.6|68162.6|68181.2|68166|68140|68125|825
1589873400000|2020-05-19 07:30:00|68177.5|68162.5|68187.5|68172.5|68206.6|68191.6|68177.3|68162.3|862
1589873700000|2020-05-19 07:35:00|68187.6|68172.6|68168.9|68153.9|68201.2|68186.2|68167.9|68150.1|836
1589874000000|2020-05-19 07:40:00|68168.8|68153.8|68174.3|68159.3|68197.4|68182.4|68165|68150|773
1589874300000|2020-05-19 07:45:00|68174.5|68159.5|68142.7|68127.7|68178.1|68163.1|68136.9|68121.9|865
1589874600000|2020-05-19 07:50:00|68146.9|68131.9|68219.1|68204.1|68233.9|68218.6|68144.7|68129.7|883
1589874900000|2020-05-19 07:55:00|68220.2|68205.2|68215.4|68200.4|68239.4|68224.4|68207|68192|885
1589875200000|2020-05-19 08:00:00|68216.7|68201.7|68228.4|68213.4|68230.6|68215.6|68184.6|68169.6|781
1589875500000|2020-05-19 08:05:00|68228.5|68213.5|68206|68191|68228.5|68213.5|68191.4|68173.1|788
1589875800000|2020-05-19 08:10:00|68206.3|68191.3|68188.9|68173.9|68206.6|68191.6|68186.5|68171.5|740
1589876100000|2020-05-19 08:15:00|68189.2|68174.2|68186.6|68171.6|68200.6|68185.6|68183.9|68168.9|764
1589876400000|2020-05-19 08:20:00|68186.8|68171.8|68225|68210|68227|68212|68186.4|68171.4|765
1589876700000|2020-05-19 08:25:00|68225.7|68210.7|68262.9|68247.9|68262.9|68247.9|68211.9|68196.9|805
1589877000000|2020-05-19 08:30:00|68262.7|68247.7|68243.6|68228.6|68265|68249|68238.8|68223.8|909
1589877300000|2020-05-19 08:35:00|68243.8|68228.8|68229.7|68214.7|68261|68246|68225.6|68210.6|891
1589877600000|2020-05-19 08:40:00|68229.6|68214.6|68180.6|68165.6|68237.6|68222.6|68179|68164|868
1589877900000|2020-05-19 08:45:00|68181.4|68166.4|68138.8|68123.8|68182.8|68167.8|68131|68115.2|872
1589878200000|2020-05-19 08:50:00|68138.4|68123.4|68108.3|68093.3|68139.6|68124.6|68068.4|68053.4|908
1589878500000|2020-05-19 08:55:00|68111.1|68096.1|68080.2|68058.6|68119.3|68104.3|68064.7|68048.1|934
1589878800000|2020-05-19 09:00:00|68082.6|68062.6|68071.5|68056.5|68092.6|68077.6|68063.6|68043.6|881
1589879100000|2020-05-19 09:05:00|68071.4|68056.4|68084.2|68069.2|68084.7|68069.7|68046.8|68028.5|797
1589879400000|2020-05-19 09:10:00|68084.3|68069.3|68085.5|68070.5|68090.7|68075.7|68062.4|68047.4|761
1589879700000|2020-05-19 09:15:00|68085.6|68070.6|68071.4|68056.4|68090.5|68075.5|68070.8|68055.8|757
1589880000000|2020-05-19 09:20:00|68071.7|68056.7|68074.2|68059.2|68077.7|68062.7|68053.9|68038.9|734
1589880300000|2020-05-19 09:25:00|68076.1|68061.1|68063|68048|68088|68073|68061|68046|747
1589880600000|2020-05-19 09:30:00|68063.1|68048.1|68060.7|68045.7|68070.8|68055.8|68054.8|68039.8|720
1589880900000|2020-05-19 09:35:00|68060.8|68045.8|68069.1|68054.1|68093.4|68076|68053|68038|781
1589881200000|2020-05-19 09:40:00|68069|68054|68067.5|68052.5|68073.9|68058.9|68051.2|68036.2|674
1589881500000|2020-05-19 09:45:00|68067.4|68052.4|68078|68063|68091.8|68076.8|68066.7|68051.7|691
1589881800000|2020-05-19 09:50:00|68078.1|68063.1|68078.1|68063.1|68089.3|68074.3|68072.1|68057.1|574
1589882100000|2020-05-19 09:55:00|68078.3|68063.3|68115.5|68100.5|68128|68110.7|68078.2|68063.2|858
1589882400000|2020-05-19 10:00:00|68112.9|68097.9|68105.7|68090.7|68134.1|68114.1|68097.7|68082.7|735
1589882700000|2020-05-19 10:05:00|68106.1|68091.1|68073.1|68058.1|68110.1|68095.1|68072.6|68057.6|625
1589883000000|2020-05-19 10:10:00|68073.2|68058.2|68077.5|68062.5|68091.2|68076.2|68070.7|68055.7|665
1589883300000|2020-05-19 10:15:00|68077.6|68062.6|68089.9|68074.9|68091.6|68076.6|68055.9|68040.9|736
1589883600000|2020-05-19 10:20:00|68089.8|68074.8|68066.3|68051.3|68090.3|68075.3|68057.4|68042.4|755
1589883900000|2020-05-19 10:25:00|68066.5|68051.5|68059.7|68044.7|68068|68053|68051.4|68034.7|700
1589884200000|2020-05-19 10:30:00|68059.8|68044.8|68058.9|68043.9|68068.4|68052.9|68054.2|68039.2|563
1589884500000|2020-05-19 10:35:00|68058.8|68043.8|68005.3|67990.3|68063|68048|68003.3|67985.9|759
1589884800000|2020-05-19 10:40:00|68005.4|67990.4|67984.2|67969.2|68008.9|67992.7|67975.9|67957|792
1589885100000|2020-05-19 10:45:00|67984.1|67969.1|67965.9|67950.9|67989.6|67974.6|67953.3|67937.3|756
1589885400000|2020-05-19 10:50:00|67965.7|67950.7|67947.6|67932.6|67966.2|67951|67930|67915|862
1589885700000|2020-05-19 10:55:00|67948|67933|67978.3|67963.3|67985.4|67967.4|67947.7|67930.9|770
1589886000000|2020-05-19 11:00:00|67978.9|67963.9|67995.1|67980.1|67998|67983|67977|67958.6|711
1589886300000|2020-05-19 11:05:00|67995|67980|67998.7|67983.7|68006|67990.9|67991|67976|582
1589886600000|2020-05-19 11:10:00|67998.5|67983.5|68021|68006|68031.7|68016.7|67997.8|67982.8|769
1589886900000|2020-05-19 11:15:00|68021.4|68006.4|68021.3|68006.3|68026|68011|68003.5|67987.5|733
1589887200000|2020-05-19 11:20:00|68024|68004|68040.6|68020.6|68040.6|68023.3|68018.3|68003.3|672
1589887500000|2020-05-19 11:25:00|68040.5|68020.5|68043.2|68028.2|68050.8|68035.8|68030.5|68013.5|586
1589887800000|2020-05-19 11:30:00|68041.8|68026.8|68025.5|68010.5|68048|68031.3|68020.8|68005.8|728
1589888100000|2020-05-19 11:35:00|68025.8|68010.8|68031.4|68016.4|68042.1|68027.1|68017.3|67999.9|765
1589888400000|2020-05-19 11:40:00|68030.9|68015.9|68042.5|68022.5|68042.5|68023.8|68013.7|67998.7|797
1589888700000|2020-05-19 11:45:00|68039.3|68024.3|68073.5|68058.5|68080.7|68065.7|68039.3|68024.3|856
1589889000000|2020-05-19 11:50:00|68074.1|68059.1|68096.5|68081.5|68105|68090|68059.8|68044.8|768
1589889300000|2020-05-19 11:55:00|68096.8|68081.8|68111|68096|68132.9|68117.9|68095.7|68080.7|926
1589889600000|2020-05-19 12:00:00|68110.8|68095.8|68109.3|68094.3|68123.3|68108.3|68095.2|68077.9|772
1589889900000|2020-05-19 12:05:00|68109.1|68094.1|68095.3|68080.3|68109.3|68094.3|68077.9|68061.9|677
1589890200000|2020-05-19 12:10:00|68093.2|68078.2|68095.6|68080.6|68106.9|68091.9|68085.7|68070.7|672
1589890500000|2020-05-19 12:15:00|68096.1|68081.1|68126.8|68111.8|68130.2|68115.2|68090|68075|763
1589890800000|2020-05-19 12:20:00|68124|68109|68140.1|68125.1|68142.8|68125.7|68073.4|68058.4|836
1589891100000|2020-05-19 12:25:00|68139|68124|68115.8|68095.8|68142.2|68126.1|68114.3|68095|798
1589891400000|2020-05-19 12:30:00|68115.1|68095.1|68126.6|68111.6|68136.9|68121.9|68110.4|68092|762
1589891700000|2020-05-19 12:35:00|68126.4|68111.4|68127.5|68112.5|68140.1|68125.1|68116|68101|713
1589892000000|2020-05-19 12:40:00|68127.6|68112.6|68115.1|68100.1|68128.6|68113.6|68111.8|68096.8|726
1589892300000|2020-05-19 12:45:00|68115.2|68100.2|68104.2|68089.2|68128.1|68113.1|68099|68084|753
1589892600000|2020-05-19 12:50:00|68104.3|68089.3|68100.8|68085.8|68135.9|68120.9|68096.7|68080|739
1589892900000|2020-05-19 12:55:00|68101.2|68086.2|68089|68074|68103.9|68088.9|68080.5|68065.5|777
1589893200000|2020-05-19 13:00:00|68088.2|68073.2|68151.5|68136.5|68153.2|68138.2|68087.4|68072.4|844
1589893500000|2020-05-19 13:05:00|68150.7|68135.7|68155.5|68140.5|68196.7|68181.7|68131.1|68116.1|908
1589893800000|2020-05-19 13:10:00|68156.2|68141.2|68156.5|68141.5|68174.5|68159.5|68140.9|68125.9|826
1589894100000|2020-05-19 13:15:00|68157.5|68142.5|68184.3|68169.3|68203.1|68187.1|68152.5|68137.5|846
1589894400000|2020-05-19 13:20:00|68184.6|68169.6|68180.6|68165.6|68202.8|68187.3|68178.6|68163.5|729
1589894700000|2020-05-19 13:25:00|68184.2|68164.2|68197.9|68182.9|68198.5|68183.5|68169.8|68154.8|856
1589895000000|2020-05-19 13:30:00|68196.9|68181.9|68238.7|68218.7|68239.9|68224.3|68193.2|68176.3|952
1589895300000|2020-05-19 13:35:00|68230.9|68215.9|68194.2|68179.2|68234|68219|68187|68172|841
1589895600000|2020-05-19 13:40:00|68194|68179|68209|68194|68219|68202.9|68174.1|68156.2|778
1589895900000|2020-05-19 13:45:00|68209.4|68194.4|68204.4|68184.4|68224.9|68207.3|68187.4|68167.4|834
1589896200000|2020-05-19 13:50:00|68204.6|68184.6|68218.3|68203.3|68224.4|68205|68181.5|68165.9|865
1589896500000|2020-05-19 13:55:00|68218.1|68203.1|68182.9|68162.9|68228.2|68211.9|68174.3|68154.3|890
1589896800000|2020-05-19 14:00:00|68182.4|68162.4|68167.7|68147.7|68182.5|68162.5|68151.8|68135.3|795
1589897100000|2020-05-19 14:05:00|68168.1|68148.1|68178.6|68163.6|68188.5|68171.4|68142.1|68122.1|868
1589897400000|2020-05-19 14:10:00|68181.1|68161.1|68166.1|68146.1|68208.4|68193.4|68159.6|68140.2|861
1589897700000|2020-05-19 14:15:00|68165.3|68145.3|68142.9|68127.9|68199.6|68182.1|68136.1|68118.2|844
1589898000000|2020-05-19 14:20:00|68146|68126|68173.8|68158.8|68176.9|68159.7|68126.4|68106.4|876
1589898300000|2020-05-19 14:25:00|68173.7|68158.7|68152.8|68137.8|68174.1|68159.1|68141.8|68125.3|802
1589898600000|2020-05-19 14:30:00|68152.6|68137.6|68139.5|68124.5|68158.6|68139.4|68139.2|68123.7|815
1589898900000|2020-05-19 14:35:00|68139.3|68124.3|68156.3|68141.3|68159.6|68144.6|68123.1|68105.9|832
1589899200000|2020-05-19 14:40:00|68156.5|68141.5|68168|68153|68178.3|68160|68139.7|68122.1|845
1589899500000|2020-05-19 14:45:00|68168.2|68153.2|68141.4|68126.4|68178.2|68159.8|68136.9|68119|862
1589899800000|2020-05-19 14:50:00|68141.5|68126.5|68132.5|68117.5|68160.9|68145.9|68119.2|68101.7|899
1589900100000|2020-05-19 14:55:00|68135.6|68115.6|68103.5|68083.5|68141.4|68125.6|68090.3|68071.6|979
1589900400000|2020-05-19 15:00:00|68105|68085|68129.3|68109.3|68138.8|68118.8|68094.1|68079|919
1589900700000|2020-05-19 15:05:00|68129.7|68109.7|68164.5|68144.5|68187.3|68172.3|68127.7|68109.7|813
1589901000000|2020-05-19 15:10:00|68164.6|68144.6|68189.9|68169.9|68190.6|68173.1|68156.7|68138.9|746
1589901300000|2020-05-19 15:15:00|68190.1|68170.1|68171.8|68151.8|68192|68172|68167.3|68147.3|731
1589901600000|2020-05-19 15:20:00|68171.4|68151.4|68211.3|68196.3|68217.1|68197.1|68161.9|68141.9|789
1589901900000|2020-05-19 15:25:00|68215.2|68195.2|68231.2|68211.2|68235.3|68215.3|68202.3|68182.3|745
1589902200000|2020-05-19 15:30:00|68231.7|68211.7|68224.3|68209.3|68240.8|68220.8|68223.1|68203.1|745
1589902500000|2020-05-19 15:35:00|68224.4|68209.4|68247.9|68227.9|68247.9|68228.9|68219.1|68202.3|744
1589902800000|2020-05-19 15:40:00|68248.4|68228.4|68216.6|68196.6|68248.8|68228.8|68215.8|68195.8|718
1589903100000|2020-05-19 15:45:00|68216.7|68196.7|68192.7|68172.7|68223.7|68203.7|68188.3|68168.3|660
1589903400000|2020-05-19 15:50:00|68192.2|68172.2|68169.7|68149.7|68192.2|68172.2|68166.9|68146.9|684
1589903700000|2020-05-19 15:55:00|68170.1|68150.1|68172.7|68152.7|68180.7|68160.7|68165.1|68145.1|726
1589904000000|2020-05-19 16:00:00|68173.6|68153.6|68186.7|68166.7|68199.7|68179.7|68172.3|68152.3|681
1589904300000|2020-05-19 16:05:00|68187.2|68167.2|68190.9|68170.9|68204.2|68184.2|68183.3|68163.3|594
1589904600000|2020-05-19 16:10:00|68190.8|68170.8|68175.8|68155.8|68192|68172|68165.7|68146.1|613
1589904900000|2020-05-19 16:15:00|68177.8|68157.8|68185.8|68165.8|68186.9|68166.9|68165.2|68145.2|582
1589905200000|2020-05-19 16:20:00|68185.9|68165.9|68190.5|68170.5|68190.7|68170.7|68176.8|68156.8|523
1589905500000|2020-05-19 16:25:00|68190.3|68170.3|68181.2|68161.2|68202.5|68182.5|68180.2|68160.2|547
1589905800000|2020-05-19 16:30:00|68181.6|68161.6|68215.9|68195.9|68221|68201|68180.7|68160.7|586
1589906100000|2020-05-19 16:35:00|68216.6|68196.6|68226.5|68206.5|68227.4|68207.4|68208.7|68189.4|564
1589906400000|2020-05-19 16:40:00|68226.8|68206.8|68222|68202|68227.2|68207.2|68213.3|68193.3|488
1589906700000|2020-05-19 16:45:00|68222.2|68202.2|68217.1|68197.1|68224.5|68206.2|68207.2|68187.2|490
1589907000000|2020-05-19 16:50:00|68217.5|68197.5|68213.4|68193.4|68224.7|68206|68204.1|68184.9|527
1589907300000|2020-05-19 16:55:00|68213.3|68193.3|68219.4|68199.4|68222.9|68204.3|68202.1|68182.8|626
1589907600000|2020-05-19 17:00:00|68217.2|68197.2|68229.3|68214.3|68231.5|68214.8|68207.9|68190.1|622
1589907900000|2020-05-19 17:05:00|68229.6|68214.6|68210.2|68195.2|68231.2|68215.2|68209.4|68190.9|504
1589908200000|2020-05-19 17:10:00|68210.1|68195.1|68205.1|68185.1|68214.8|68198.2|68202.4|68184.3|377
1589908500000|2020-05-19 17:15:00|68205.2|68185.2|68182.2|68167.2|68205.6|68188.3|68181.1|68161.2|514
1589908800000|2020-05-19 17:20:00|68181.9|68166.9|68181.5|68161.5|68185.5|68169.8|68172.7|68155|509
1589909100000|2020-05-19 17:25:00|68181.6|68161.6|68189.7|68169.7|68191.4|68172.9|68176.3|68158.6|495
1589909400000|2020-05-19 17:30:00|68190.2|68170.2|68177.4|68157.4|68193.3|68173.3|68177|68157|502
1589909700000|2020-05-19 17:35:00|68177.3|68157.3|68173.9|68153.9|68180.5|68160.5|68172.4|68152.4|456
1589910000000|2020-05-19 17:40:00|68173.6|68153.6|68171.1|68151.1|68178.2|68160.7|68169.1|68149.1|411
1589910300000|2020-05-19 17:45:00|68170.9|68150.9|68159.5|68139.5|68180.5|68160.5|68157.1|68139.4|473
1589910600000|2020-05-19 17:50:00|68159.3|68139.3|68158.6|68138.6|68163.5|68146.2|68146.2|68128.7|514
1589910900000|2020-05-19 17:55:00|68158.4|68138.4|68139.8|68124.8|68159.5|68141.4|68134.2|68119.2|505
1589911200000|2020-05-19 18:00:00|68142|68127|68148.8|68133.8|68157.8|68137.8|68132.1|68114.5|615
1589911500000|2020-05-19 18:05:00|68149|68134|68121.2|68106.2|68155.3|68135.6|68120.6|68103.6|572
1589911800000|2020-05-19 18:10:00|68121.6|68106.6|68114.2|68094.2|68125.6|68107.3|68110.3|68092|589
1589912100000|2020-05-19 18:15:00|68114.6|68094.6|68096.5|68081.5|68115.8|68098|68094.8|68077.7|528
1589912400000|2020-05-19 18:20:00|68096.2|68081.2|68066.6|68046.6|68103.8|68085.8|68061.4|68043.7|668
1589912700000|2020-05-19 18:25:00|68067|68047|68056|68036|68074.8|68057.5|68051.1|68033|561
1589913000000|2020-05-19 18:30:00|68054.4|68039.4|68069.3|68049.3|68080.9|68060.9|68053.1|68035.1|514
1589913300000|2020-05-19 18:35:00|68069.2|68049.2|68066.5|68046.5|68075.2|68055.7|68059.1|68039.1|497
1589913600000|2020-05-19 18:40:00|68067.5|68047.5|68079.8|68059.8|68086.1|68066.1|68067.2|68047.2|549
1589913900000|2020-05-19 18:45:00|68079|68059|68067.5|68047.5|68079.5|68059.5|68064.7|68044.7|493
1589914200000|2020-05-19 18:50:00|68067.4|68047.4|68083.5|68068.5|68089.1|68071.6|68061.2|68044.2|587
1589914500000|2020-05-19 18:55:00|68083.6|68068.6|68103|68083|68107.8|68090.1|68083.6|68065.1|712
1589914800000|2020-05-19 19:00:00|68103.8|68083.8|68145|68125|68151.4|68132.1|68095.3|68075.3|769
1589915100000|2020-05-19 19:05:00|68144.7|68124.7|68151.6|68131.6|68152.4|68132.4|68125.5|68107.5|620
1589915400000|2020-05-19 19:10:00|68151.3|68131.3|68150.6|68130.6|68156.7|68137.7|68130.8|68111.9|677
1589915700000|2020-05-19 19:15:00|68150.8|68130.8|68151.3|68131.3|68152.9|68134.4|68136.1|68118.7|534
1589916000000|2020-05-19 19:20:00|68151.2|68131.2|68167.3|68147.3|68172.6|68154.1|68151|68131|614
1589916300000|2020-05-19 19:25:00|68166.7|68146.7|68164.5|68144.5|68167.5|68150.2|68152.8|68132.8|527
1589916600000|2020-05-19 19:30:00|68163.7|68143.7|68179|68159|68180.4|68162|68163.7|68143.7|604
1589916900000|2020-05-19 19:35:00|68176.9|68161.9|68190.8|68170.8|68202.2|68184.4|68172.4|68152.5|652
1589917200000|2020-05-19 19:40:00|68190.9|68170.9|68169.8|68149.8|68194.9|68174.9|68149.9|68129.9|628
1589917500000|2020-05-19 19:45:00|68169.2|68149.2|68181.8|68161.8|68186.1|68166.1|68163.1|68145.1|573
1589917800000|2020-05-19 19:50:00|68182.2|68162.2|68197.3|68177.3|68206|68186|68174.5|68154.5|641
1589918100000|2020-05-19 19:55:00|68197.2|68177.2|68233.6|68213.6|68237.5|68219.9|68197.2|68177.2|740
1589918400000|2020-05-19 20:00:00|68231.2|68216.2|68237.4|68217.4|68250.7|68230.7|68222.3|68202.3|683
1589918700000|2020-05-19 20:05:00|68237.5|68217.5|68274.5|68254.5|68275.3|68255.3|68236|68217.5|587
1589919000000|2020-05-19 20:10:00|68274.8|68254.8|68246.1|68226.1|68275.5|68256.6|68243.6|68223.6|545
1589919300000|2020-05-19 20:15:00|68246.2|68226.2|68252.8|68232.8|68255.2|68236.1|68240.1|68220.6|392
1589919600000|2020-05-19 20:20:00|68252.1|68232.1|68248|68228|68255.5|68236.8|68241.9|68221.9|389
1589919900000|2020-05-19 20:25:00|68248.3|68228.3|68252.2|68232.2|68255.5|68236.9|68240.4|68221.8|409
1589920200000|2020-05-19 20:30:00|68252.5|68232.5|68248.4|68228.4|68255.3|68235.3|68242|68224.2|401
1589920500000|2020-05-19 20:35:00|68248.1|68228.1|68243.9|68223.9|68248.7|68230.1|68241.3|68223.1|336
1589920800000|2020-05-19 20:40:00|68244.2|68224.2|68252.4|68232.4|68259.8|68241.5|68243.9|68223.9|350
1589921100000|2020-05-19 20:45:00|68255|68235|68241.3|68221.3|68256.9|68236.9|68240.3|68220.3|369
1589921400000|2020-05-19 20:50:00|68240.7|68220.7|68245.4|68225.4|68247.8|68227.8|68239.7|68219.7|397
1589921700000|2020-05-19 20:55:00|68244.6|68224.6|68252|68225.6|68261.9|68232.3|68243.2|68219.9|396
1589922000000|2020-05-19 21:00:00|68251.7|68225.7|68285.4|68215.2|68286.3|68225.7|68251.7|68207.6|44
1589922300000|2020-05-19 21:05:00|68297.1|68193.1|68295.2|68210.6|68304.7|68222.6|68284.4|68192|81
1589922600000|2020-05-19 21:10:00|68297.4|68206.9|68309.7|68224.8|68317.5|68241.4|68277|68198.8|138
1589922900000|2020-05-19 21:15:00|68310.3|68225.4|68282.8|68233.7|68310.3|68248.6|68276|68219.6|264
1589923200000|2020-05-19 21:20:00|68285.2|68237.9|68283.7|68239.4|68291.3|68247|68273|68229.2|108
1589923500000|2020-05-19 21:25:00|68280.9|68241.8|68291.9|68241.3|68303.7|68245.7|68276.6|68233.3|238
1589923800000|2020-05-19 21:30:00|68290.8|68242.5|68295.2|68249.2|68303.2|68262.9|68284.4|68237.7|319
1589924100000|2020-05-19 21:35:00|68295.5|68250.2|68292.1|68257.4|68302.1|68260.2|68287.2|68240.8|320
1589924400000|2020-05-19 21:40:00|68294.3|68254.5|68286.9|68244.3|68297.3|68259.3|68283.3|68243.6|270
1589924700000|2020-05-19 21:45:00|68284.7|68244.4|68283.7|68245.7|68293.1|68253.2|68278.9|68240.9|283
1589925000000|2020-05-19 21:50:00|68281.8|68247.9|68281.3|68247.6|68287.5|68249.9|68274.9|68238.6|240
1589925300000|2020-05-19 21:55:00|68281.2|68248.6|68282.9|68243.4|68287.9|68252.9|68276.1|68243.1|211
1589925600000|2020-05-19 22:00:00|68283.5|68247.5|68263.7|68237.2|68285.6|68254.3|68258.8|68233.8|671
1589925900000|2020-05-19 22:05:00|68263.9|68237.1|68275.8|68251.3|68280.7|68253.3|68261.8|68236.3|481
1589926200000|2020-05-19 22:10:00|68276.4|68251|68271.6|68244|68287.1|68260.1|68267.5|68242.3|483
1589926500000|2020-05-19 22:15:00|68269.3|68246.5|68272.3|68248.9|68275|68254.3|68263.5|68239|371
1589926800000|2020-05-19 22:20:00|68271.3|68251.3|68267.1|68245.3|68277.7|68255.1|68265.8|68245.3|265
1589927100000|2020-05-19 22:25:00|68267.9|68246|68257.2|68237.2|68268.4|68248.4|68255.8|68233.8|352
1589927400000|2020-05-19 22:30:00|68257.4|68237.4|68260.8|68240.8|68268.6|68247.6|68252.9|68232.1|403
1589927700000|2020-05-19 22:35:00|68260.6|68240.6|68255.3|68233.7|68263.7|68241.2|68252.8|68227.3|329
1589928000000|2020-05-19 22:40:00|68255.9|68233.5|68247.8|68227.8|68257.3|68235.2|68244.2|68222.1|339
1589928300000|2020-05-19 22:45:00|68248.4|68228.4|68249.8|68228.3|68255.7|68232.7|68246.6|68222.3|205
1589928600000|2020-05-19 22:50:00|68250.3|68226.8|68252.8|68229.2|68255.4|68232.3|68247.6|68225.6|189
1589928900000|2020-05-19 22:55:00|68253|68228.9|68247.8|68227.8|68258|68234.9|68243.5|68221.3|251
1589929200000|2020-05-19 23:00:00|68248.6|68228.6|68249.7|68229.7|68259.8|68239.8|68245.7|68224.5|292
1589929500000|2020-05-19 23:05:00|68249.9|68229.9|68247.3|68227.3|68251.4|68231.4|68243.9|68223.1|312
1589929800000|2020-05-19 23:10:00|68247.7|68227.7|68249.2|68227.2|68250.2|68230.2|68244.7|68221.3|247
1589930100000|2020-05-19 23:15:00|68248.9|68227.9|68247|68227|68251.8|68231.8|68243.9|68223.9|279
1589930400000|2020-05-19 23:20:00|68246.7|68226.7|68244.3|68224.3|68249.3|68229.3|68242.1|68222.1|255
1589930700000|2020-05-19 23:25:00|68243.2|68223.2|68240.3|68220.3|68245.3|68225.3|68237.5|68217.5|284
1589931000000|2020-05-19 23:30:00|68240.1|68220.1|68238.7|68218.7|68240.2|68220.2|68230.3|68210.3|246
1589931300000|2020-05-19 23:35:00|68239|68219|68236.4|68216.4|68243.7|68222.2|68230.7|68210.7|337
1589931600000|2020-05-19 23:40:00|68236.5|68216.5|68230.9|68210.9|68236.5|68216.5|68228.9|68206.9|258
1589931900000|2020-05-19 23:45:00|68232.4|68211.2|68230.3|68210.3|68235.5|68214.1|68230.3|68208.1|207
1589932200000|2020-05-19 23:50:00|68230.5|68210.5|68233.7|68213.7|68238.1|68218.1|68230.5|68210.5|245
1589932500000|2020-05-19 23:55:00|68233.5|68213.5|68237.6|68217.6|68238.1|68218.1|68232.8|68212.8|265
1589932800000|2020-05-20 00:00:00|68237.7|68217.7|68220.8|68200.8|68238.7|68218.7|68216.2|68196|480
1589933100000|2020-05-20 00:05:00|68221.1|68201.1|68211.9|68191.9|68221.1|68201.1|68210.9|68190.9|300
1589933400000|2020-05-20 00:10:00|68210.5|68190.5|68207.5|68187.5|68213.9|68193.9|68199.5|68180.7|517
1589933700000|2020-05-20 00:15:00|68207.9|68187.9|68206.7|68186.7|68214.4|68194.4|68203|68183|322
1589934000000|2020-05-20 00:20:00|68207|68187|68212.7|68192.7|68214.7|68194.7|68206.9|68186.9|249
1589934300000|2020-05-20 00:25:00|68212|68192|68214.7|68194.7|68220.5|68200.5|68210.9|68190.9|352
1589934600000|2020-05-20 00:30:00|68215.7|68195.7|68205.1|68185.1|68215.7|68197.8|68202|68182|383
1589934900000|2020-05-20 00:35:00|68205.2|68185.2|68199|68179|68213.3|68195.1|68196.7|68178.1|338
1589935200000|2020-05-20 00:40:00|68198.9|68178.9|68198.5|68178.5|68205.7|68187.3|68194.9|68176.8|321
1589935500000|2020-05-20 00:45:00|68198.6|68178.6|68184.8|68164.8|68201.3|68182.8|68184.1|68164.5|361
1589935800000|2020-05-20 00:50:00|68185.1|68165.1|68184.7|68164.7|68193.9|68173.9|68176.7|68158.1|413
1589936100000|2020-05-20 00:55:00|68183.5|68163.5|68164.1|68144.1|68186.5|68168|68156.7|68136.7|478
1589936400000|2020-05-20 01:00:00|68164.3|68144.3|68166.7|68146.7|68171.4|68151.4|68157|68136.9|395
1589936700000|2020-05-20 01:05:00|68167.4|68147.4|68166.5|68146.5|68169.4|68149.4|68163.8|68141|280
1589937000000|2020-05-20 01:10:00|68166.6|68146.6|68167.7|68147.6|68173|68153|68163.5|68143.5|451
1589937300000|2020-05-20 01:15:00|68167.9|68147.7|68151.4|68131.4|68173.4|68153.4|68146.5|68126.5|465
1589937600000|2020-05-20 01:20:00|68151.5|68131.5|68137.5|68117.5|68151.5|68131.5|68122.5|68102.5|382
1589937900000|2020-05-20 01:25:00|68137|68117|68141.3|68121.3|68146.1|68126.1|68130.3|68110.3|386
1589938200000|2020-05-20 01:30:00|68142.2|68122.2|68142.7|68122.7|68155.8|68135.8|68135|68115|420
1589938500000|2020-05-20 01:35:00|68143.3|68123.3|68146.8|68126.8|68149.4|68129.4|68135.3|68115.3|376
1589938800000|2020-05-20 01:40:00|68146.9|68126.9|68137.9|68117.9|68146.9|68126.9|68134.7|68114.7|343
1589939100000|2020-05-20 01:45:00|68138|68118|68143.6|68123.6|68146.2|68126.2|68135.1|68115.1|370
1589939400000|2020-05-20 01:50:00|68143.4|68123.4|68140.4|68120.4|68144.3|68124.3|68132.9|68112.9|361
1589939700000|2020-05-20 01:55:00|68141.6|68121.6|68129.4|68109.4|68141.6|68121.6|68125.6|68105.6|406
1589940000000|2020-05-20 02:00:00|68128.9|68108.9|68133.6|68113.6|68136.7|68116.7|68125.5|68104.6|340
1589940300000|2020-05-20 02:05:00|68133.7|68113.7|68123.4|68103.4|68140.3|68120.3|68119.4|68099.4|422
1589940600000|2020-05-20 02:10:00|68123.2|68103.2|68150.1|68130.1|68151.9|68131.9|68122.6|68102.6|437
1589940900000|2020-05-20 02:15:00|68150.7|68130.7|68160|68140|68165.5|68145.5|68150.6|68130.6|459
1589941200000|2020-05-20 02:20:00|68160.1|68140.1|68169.8|68149.8|68170.5|68150.5|68153.7|68133.7|397
1589941500000|2020-05-20 02:25:00|68169.7|68149.7|68160.7|68140.7|68173.5|68153.5|68158.6|68138.6|304
1589941800000|2020-05-20 02:30:00|68161|68141|68158.1|68138.1|68165.7|68145.7|68152|68130.4|292
1589942100000|2020-05-20 02:35:00|68156.8|68136.8|68152.2|68132.2|68158.3|68138.3|68142.8|68122.8|269
1589942400000|2020-05-20 02:40:00|68153.1|68133.1|68154.4|68134.4|68155.3|68135.3|68147.7|68127.7|315
1589942700000|2020-05-20 02:45:00|68154.3|68134.3|68160|68140|68161.5|68141.5|68146.2|68126|262
1589943000000|2020-05-20 02:50:00|68159.9|68139.9|68158.7|68138.7|68163.3|68142.1|68155.7|68135.7|277
1589943300000|2020-05-20 02:55:00|68158.5|68138.5|68169.8|68149.8|68178.7|68158.7|68158.3|68138.3|474
1589943600000|2020-05-20 03:00:00|68170|68150|68168.9|68148.9|68170.2|68150.2|68157.5|68137.5|459
1589943900000|2020-05-20 03:05:00|68169.3|68149.3|68160.2|68140.2|68170.3|68150.3|68158.9|68138.9|378
1589944200000|2020-05-20 03:10:00|68159.8|68139.8|68149.5|68129.5|68165.3|68145.3|68149.2|68129.2|445
1589944500000|2020-05-20 03:15:00|68149.3|68129.3|68148.7|68128.7|68152.3|68132.3|68146.8|68126.8|506
1589944800000|2020-05-20 03:20:00|68148.2|68128.2|68145.5|68125.5|68150.2|68130.2|68143.4|68123.4|368
1589945100000|2020-05-20 03:25:00|68144.8|68124.8|68128|68108|68147|68127|68127.6|68107.6|461
1589945400000|2020-05-20 03:30:00|68128.2|68108.2|68125|68105|68130.2|68110.2|68124.7|68104.7|399
1589945700000|2020-05-20 03:35:00|68125.3|68105.3|68121.2|68101.2|68127.2|68107.2|68109.9|68088.5|415
1589946000000|2020-05-20 03:40:00|68123|68103|68140.6|68120.6|68142|68121.8|68122.9|68102.9|323
1589946300000|2020-05-20 03:45:00|68140.9|68120.9|68142.9|68122.9|68148.5|68128.4|68140.8|68120.8|254
1589946600000|2020-05-20 03:50:00|68143|68123|68148.7|68128.7|68153.9|68133.9|68138.3|68118.3|244
1589946900000|2020-05-20 03:55:00|68148.8|68128.8|68150.3|68130.3|68156.8|68136.8|68146.8|68126.4|263
1589947200000|2020-05-20 04:00:00|68150.5|68130.5|68149.1|68129.1|68158|68137.2|68143.6|68123.6|362
1589947500000|2020-05-20 04:05:00|68149.7|68129.7|68148.9|68128.9|68152.1|68132.1|68145.7|68125.7|310
1589947800000|2020-05-20 04:10:00|68149.1|68129.1|68142.6|68122.6|68149.4|68129.4|68141.3|68119.3|329
1589948100000|2020-05-20 04:15:00|68143.1|68123.1|68148.9|68128.9|68149.5|68129.5|68141.2|68121.2|292
1589948400000|2020-05-20 04:20:00|68148.6|68128.6|68150|68130|68154.6|68134.2|68146.4|68125.6|294
1589948700000|2020-05-20 04:25:00|68150.4|68130.4|68149.5|68134.5|68156.6|68136.1|68148.9|68128.9|413
1589949000000|2020-05-20 04:30:00|68152.2|68132.2|68153.5|68133.5|68158.9|68141.2|68146.6|68128.3|455
1589949300000|2020-05-20 04:35:00|68153.6|68133.6|68152.2|68132.2|68156|68137.6|68149.1|68131.2|402
1589949600000|2020-05-20 04:40:00|68149.7|68134.7|68152.7|68137.7|68155.8|68138.8|68145.3|68128.3|402
1589949900000|2020-05-20 04:45:00|68152.2|68137.2|68161.6|68141.6|68166|68146.8|68150.4|68133.5|442
1589950200000|2020-05-20 04:50:00|68163.5|68143.5|68149|68134|68166.9|68148.4|68148.9|68131.9|583
1589950500000|2020-05-20 04:55:00|68150|68135|68142.4|68122.4|68152|68135|68139.7|68120.9|548
1589950800000|2020-05-20 05:00:00|68142.1|68122.1|68135.9|68115.9|68142.2|68122.2|68128.5|68111.5|484
1589951100000|2020-05-20 05:05:00|68135.4|68115.4|68127.3|68112.3|68136.1|68116.8|68123.4|68103.4|328
1589951400000|2020-05-20 05:10:00|68127.5|68112.5|68132.4|68117.4|68135.1|68117.6|68121.7|68103.6|434
1589951700000|2020-05-20 05:15:00|68132.6|68117.6|68138.9|68123.9|68143.3|68124|68129|68110.1|344
1589952000000|2020-05-20 05:20:00|68139|68124|68138.3|68123.3|68145.1|68126.7|68131|68113.3|324
1589952300000|2020-05-20 05:25:00|68140.6|68120.6|68127.3|68107.3|68149.1|68129.9|68124.4|68106.8|415
1589952600000|2020-05-20 05:30:00|68127.1|68107.1|68131.4|68111.4|68133.7|68116|68126.7|68106.7|350
1589952900000|2020-05-20 05:35:00|68131.3|68111.3|68127.6|68112.6|68134.2|68116.4|68127|68108.2|288
1589953200000|2020-05-20 05:40:00|68127.8|68112.8|68135.8|68115.8|68141.2|68123.4|68127|68110.6|306
1589953500000|2020-05-20 05:45:00|68133.5|68118.5|68117.8|68102.8|68136.6|68118.8|68113.5|68095.8|338
1589953800000|2020-05-20 05:50:00|68119.9|68099.9|68120.3|68100.3|68122.2|68104.5|68112|68093.8|407
1589954100000|2020-05-20 05:55:00|68118.5|68103.5|68132.5|68112.5|68134|68116.8|68116.7|68098.9|424
1589954400000|2020-05-20 06:00:00|68131.6|68111.6|68112.7|68092.7|68133.1|68113.1|68092.3|68075.2|640
1589954700000|2020-05-20 06:05:00|68112.9|68092.9|68129.2|68114.2|68133|68115.5|68112.5|68092.5|544
1589955000000|2020-05-20 06:10:00|68129.6|68114.6|68124.7|68109.7|68141.1|68124.1|68120.5|68103.5|546
1589955300000|2020-05-20 06:15:00|68126.1|68111.1|68134|68119|68149.2|68132.1|68124.6|68107.1|537
1589955600000|2020-05-20 06:20:00|68133.8|68118.8|68132.4|68112.4|68139.4|68121.7|68127.8|68110.6|485
1589955900000|2020-05-20 06:25:00|68129.7|68114.7|68140|68125|68154.4|68137.4|68114.8|68098.1|696
1589956200000|2020-05-20 06:30:00|68140.1|68125.1|68130.5|68115.5|68144.4|68129.4|68116|68100.7|702
1589956500000|2020-05-20 06:35:00|68130.1|68115.1|68153.2|68138.2|68154.9|68138.2|68128|68111.1|698
1589956800000|2020-05-20 06:40:00|68152.7|68137.7|68147.3|68132.3|68163.3|68147.2|68146.7|68130.6|630
1589957100000|2020-05-20 06:45:00|68147.2|68132.2|68112.7|68097.7|68156|68140.6|68097.6|68079.8|697
1589957400000|2020-05-20 06:50:00|68112.9|68097.9|68124.2|68109.2|68130|68112.8|68110.6|68093.6|620
1589957700000|2020-05-20 06:55:00|68123.6|68108.6|68136|68121|68144.1|68128|68113.4|68098.1|805
1589958000000|2020-05-20 07:00:00|68136.1|68121.1|68072.3|68057.3|68141.9|68124.6|68065.5|68048|891
1589958300000|2020-05-20 07:05:00|68071.7|68056.7|68039.7|68024.7|68074.3|68056.7|68024.5|68009.5|934
1589958600000|2020-05-20 07:10:00|68043.3|68028.3|68048.6|68033.6|68077.6|68062.6|68040.4|68025.4|881
1589958900000|2020-05-20 07:15:00|68048.5|68033.5|68051|68036|68077|68060.2|68043.9|68028.9|807
1589959200000|2020-05-20 07:20:00|68050.9|68035.9|68065.2|68050.2|68079.4|68064.1|68048.8|68032.8|837
1589959500000|2020-05-20 07:25:00|68065.1|68050.1|68088.9|68073.9|68092.1|68077.1|68058.4|68040.6|836
1589959800000|2020-05-20 07:30:00|68089|68074|68111.5|68096.5|68114.4|68099.4|68082.7|68067.7|822
1589960100000|2020-05-20 07:35:00|68111.9|68096.9|68132.7|68117.7|68134|68117.8|68108.3|68092.8|810
1589960400000|2020-05-20 07:40:00|68132.3|68117.3|68112.4|68097.4|68135.3|68119.8|68110.8|68095.8|707
1589960700000|2020-05-20 07:45:00|68112.2|68097.2|68143.7|68128.7|68143.7|68128.7|68112|68097|698
1589961000000|2020-05-20 07:50:00|68143.2|68128.2|68131.5|68116.5|68152.4|68135.1|68123.3|68108.3|771
1589961300000|2020-05-20 07:55:00|68133.4|68118.4|68143.6|68128.6|68172.4|68155.1|68132.3|68117.3|849
1589961600000|2020-05-20 08:00:00|68143.7|68128.7|68143.5|68128.5|68149.1|68133.3|68117.6|68102.6|905
1589961900000|2020-05-20 08:05:00|68143.4|68128.4|68149.9|68129.9|68154.3|68136.7|68124.7|68108.5|734
1589962200000|2020-05-20 08:10:00|68150.1|68130.1|68134.5|68119.5|68156.5|68138.6|68125.5|68108.4|728
1589962500000|2020-05-20 08:15:00|68134.4|68119.4|68138.8|68123.8|68147|68130.4|68126.3|68111.3|723
1589962800000|2020-05-20 08:20:00|68138.9|68123.9|68146.3|68131.3|68148.2|68133.2|68132.7|68116.9|690
1589963100000|2020-05-20 08:25:00|68146.6|68131.6|68140.7|68125.7|68146.6|68131.6|68125.8|68110.8|677
1589963400000|2020-05-20 08:30:00|68140.4|68125.4|68140.8|68125.8|68154.6|68139.6|68126|68111|736
1589963700000|2020-05-20 08:35:00|68140.4|68125.4|68132.2|68117.2|68146.9|68131.9|68124.4|68107.8|674
1589964000000|2020-05-20 08:40:00|68132.5|68117.5|68135.4|68120.4|68154.1|68139.1|68126.1|68111.1|721
1589964300000|2020-05-20 08:45:00|68135.3|68120.3|68132|68117|68145.3|68130.3|68120|68105|742
1589964600000|2020-05-20 08:50:00|68131.5|68116.5|68126.7|68111.7|68141.2|68126.2|68111.1|68093.5|768
1589964900000|2020-05-20 08:55:00|68127.7|68112.7|68144.4|68124.4|68149.5|68134.5|68123.8|68108.8|681
1589965200000|2020-05-20 09:00:00|68144.2|68124.2|68135.7|68120.7|68164.2|68149.2|68130.5|68115.5|764
1589965500000|2020-05-20 09:05:00|68136|68121|68128|68108|68139.6|68124.6|68115.4|68100.4|695
1589965800000|2020-05-20 09:10:00|68127.8|68107.8|68115.6|68100.6|68132.6|68116.5|68112.5|68095.8|676
1589966100000|2020-05-20 09:15:00|68114.5|68099.5|68097.3|68082.3|68127.2|68112.2|68096.6|68080.5|753
1589966400000|2020-05-20 09:20:00|68097.2|68082.2|68091.7|68076.7|68122.5|68105.9|68090.5|68075.5|682
1589966700000|2020-05-20 09:25:00|68092|68077|68075.1|68055.1|68093|68078|68055.7|68040.7|823
1589967000000|2020-05-20 09:30:00|68072.2|68057.2|68083.1|68068.1|68092.5|68077.5|68061.8|68046.8|691
1589967300000|2020-05-20 09:35:00|68082.7|68067.7|68079.8|68064.8|68090.9|68075.9|68071.1|68056.1|567
1589967600000|2020-05-20 09:40:00|68079.6|68064.6|68078.1|68063.1|68090.8|68075.8|68075.9|68060.9|555
1589967900000|2020-05-20 09:45:00|68078.6|68063.6|68091|68076|68108.2|68093.2|68077.9|68061.6|694
1589968200000|2020-05-20 09:50:00|68090.9|68075.9|68098.5|68083.5|68104.4|68089.4|68088.2|68073.2|650
1589968500000|2020-05-20 09:55:00|68098.2|68083.2|68092.4|68077.4|68103.2|68088.2|68091.4|68076.4|552
1589968800000|2020-05-20 10:00:00|68092.3|68077.3|68101.5|68086.5|68108.3|68091.2|68084.4|68069.4|646
1589969100000|2020-05-20 10:05:00|68101.8|68086.8|68145.9|68130.9|68147.6|68132.6|68101.3|68086.3|723
1589969400000|2020-05-20 10:10:00|68147.6|68132.6|68153.3|68138.3|68158.8|68142.4|68136.8|68121.8|753
1589969700000|2020-05-20 10:15:00|68153|68138|68150.3|68135.3|68159.8|68143.1|68142.8|68127.8|599
1589970000000|2020-05-20 10:20:00|68148.7|68133.7|68126.7|68111.7|68149.3|68134.3|68116.4|68101.4|652
1589970300000|2020-05-20 10:25:00|68127|68112|68125.2|68110.2|68132.8|68115.4|68105.7|68088.8|692
1589970600000|2020-05-20 10:30:00|68124.8|68109.8|68150.5|68135.5|68161.7|68146.7|68124.3|68109.3|786
1589970900000|2020-05-20 10:35:00|68150.8|68135.8|68162|68147|68165.4|68150.4|68142.2|68127.2|684
1589971200000|2020-05-20 10:40:00|68161.9|68146.9|68139.4|68124.4|68162.8|68147.4|68137.1|68120.6|641
1589971500000|2020-05-20 10:45:00|68139.3|68124.3|68153|68138|68167.8|68150.9|68137.8|68122.1|655
1589971800000|2020-05-20 10:50:00|68152.8|68137.8|68120.1|68105.1|68153.4|68138.4|68119.2|68104.2|704
1589972100000|2020-05-20 10:55:00|68120|68105|68069|68054|68128.4|68113.4|68067|68052|743
1589972400000|2020-05-20 11:00:00|68067.2|68052.2|68035.2|68020.2|68073.4|68058.4|68035.1|68020.1|798
1589972700000|2020-05-20 11:05:00|68034.9|68019.9|68034.5|68019.5|68052.1|68037.1|68034|68019|724
1589973000000|2020-05-20 11:10:00|68034.2|68019.2|68029.2|68014.2|68044.5|68026.8|68009.8|67993.5|734
1589973300000|2020-05-20 11:15:00|68030.3|68015.3|68061.2|68046.2|68068|68050.4|68026.5|68011.5|727
1589973600000|2020-05-20 11:20:00|68060.8|68045.8|68068|68053|68075.3|68058.3|68054.1|68037.4|678
1589973900000|2020-05-20 11:25:00|68066.3|68051.3|68074.8|68059.8|68079.6|68064.6|68066.3|68050.9|607
1589974200000|2020-05-20 11:30:00|68074.7|68059.7|68075.5|68060.5|68081.9|68066.9|68067.3|68052.3|626
1589974500000|2020-05-20 11:35:00|68075.4|68060.4|68086.1|68071.1|68091.8|68076.8|68069.3|68051.8|657
1589974800000|2020-05-20 11:40:00|68086|68071|68043.9|68028.9|68087.4|68072.4|68041.6|68026.6|632
1589975100000|2020-05-20 11:45:00|68043.8|68028.8|68032.8|68017.8|68062.8|68046|68023.5|68008.2|722
1589975400000|2020-05-20 11:50:00|68032.9|68017.9|68021.6|68006.6|68035.2|68018.6|68010.4|67995.4|697
1589975700000|2020-05-20 11:55:00|68023|68003|68017.6|67997.6|68026.4|68006.8|68001.2|67986.2|759
1589976000000|2020-05-20 12:00:00|68017.1|67997.1|68001.4|67986.4|68033.5|68018.5|67997.6|67982.5|811
1589976300000|2020-05-20 12:05:00|68000.9|67985.9|68045.7|68025.7|68048|68033|68000.7|67985.7|765
1589976600000|2020-05-20 12:10:00|68042.8|68027.8|68047.9|68027.9|68066.9|68050.1|68036.6|68021.6|780
1589976900000|2020-05-20 12:15:00|68048.2|68028.2|68041.4|68026.4|68057.4|68040.3|68032.1|68015.3|729
1589977200000|2020-05-20 12:20:00|68039.9|68024.9|68031.9|68016.9|68046.1|68029.7|68022.8|68006.4|687
1589977500000|2020-05-20 12:25:00|68032.1|68017.1|68026.7|68011.7|68040.7|68023.7|68019|68002.1|611
1589977800000|2020-05-20 12:30:00|68026.8|68011.8|68078.1|68063.1|68086.1|68069.4|68013.8|67998.8|744
1589978100000|2020-05-20 12:35:00|68078.3|68063.3|68089.6|68074.6|68095.7|68080.5|68073.5|68058.5|762
1589978400000|2020-05-20 12:40:00|68092.1|68077.1|68059.2|68044.2|68104.5|68087.5|68057.1|68040.2|858
1589978700000|2020-05-20 12:45:00|68058.8|68043.8|68055.9|68040.9|68069.3|68054.3|68054.2|68036.4|681
1589979000000|2020-05-20 12:50:00|68056|68041|68035.9|68020.9|68056|68041|68025.7|68008.4|763
1589979300000|2020-05-20 12:55:00|68035.8|68020.8|68003.9|67988.9|68038.3|68023.3|67993.8|67978.8|739
1589979600000|2020-05-20 13:00:00|68003.6|67988.6|67986.2|67971.2|68024.4|68006.7|67954.6|67937.9|901
1589979900000|2020-05-20 13:05:00|67984.2|67969.2|67996|67981|68000.8|67982.7|67968.1|67951.6|757
1589980200000|2020-05-20 13:10:00|67996.8|67981.8|67939.2|67919.2|67996.8|67981.8|67928.2|67908.2|810
1589980500000|2020-05-20 13:15:00|67938.3|67918.3|67939.9|67919.9|67948.3|67930.5|67908.5|67888.5|886
1589980800000|2020-05-20 13:20:00|67939.8|67919.8|67917.8|67897.8|67940|67920.5|67912|67894.4|749
1589981100000|2020-05-20 13:25:00|67917.7|67897.7|67930.4|67915.4|67941.6|67921.6|67904|67884.1|836
1589981400000|2020-05-20 13:30:00|67930|67915|67991.1|67971.1|67999.8|67979.8|67925.9|67908.6|936
1589981700000|2020-05-20 13:35:00|67990.9|67970.9|67962.3|67942.3|67998.3|67980.1|67960.1|67942.3|810
1589982000000|2020-05-20 13:40:00|67963.3|67943.3|67981.2|67961.2|67988.1|67970.7|67957.9|67940.6|827
1589982300000|2020-05-20 13:45:00|67981.1|67961.1|67956.9|67936.9|67983.1|67966.6|67944.8|67926.5|834
1589982600000|2020-05-20 13:50:00|67957.6|67937.6|67927.3|67912.3|67963.5|67943.7|67924.6|67907.2|895
1589982900000|2020-05-20 13:55:00|67927.1|67912.1|67910.5|67890.5|67950|67932.1|67893.7|67875.4|890
1589983200000|2020-05-20 14:00:00|67912.3|67892.3|67882.3|67862.3|67931.4|67911.4|67876.1|67858.7|889
1589983500000|2020-05-20 14:05:00|67881.9|67861.9|67826.3|67811.3|67890.5|67871.5|67821.3|67801.3|952
1589983800000|2020-05-20 14:10:00|67828.5|67808.5|67818.6|67803.6|67845.8|67830.8|67818.4|67800.2|887
1589984100000|2020-05-20 14:15:00|67818.5|67803.5|67806.7|67791.7|67841.3|67822.3|67804|67786.9|835
1589984400000|2020-05-20 14:20:00|67806.6|67791.6|67823.8|67803.8|67831.3|67814.4|67798.8|67780.2|842
1589984700000|2020-05-20 14:25:00|67824.9|67804.9|67845.8|67825.8|67849.3|67831.3|67824|67804|786
1589985000000|2020-05-20 14:30:00|67845.4|67825.4|67843.3|67823.3|67883.5|67863.5|67833.2|67813.3|829
1589985300000|2020-05-20 14:35:00|67843|67823|67835.9|67820.9|67880|67864|67834.8|67817.6|826
1589985600000|2020-05-20 14:40:00|67836.1|67821.1|67830.6|67815.6|67844.3|67826.5|67819.2|67800.7|728
1589985900000|2020-05-20 14:45:00|67830.3|67815.3|67860.2|67840.2|67860.2|67840.4|67820.7|67803.2|767
1589986200000|2020-05-20 14:50:00|67860|67840|67844.7|67824.7|67860|67842.5|67823.3|67805.2|789
1589986500000|2020-05-20 14:55:00|67842.9|67827.9|67843.5|67828.5|67878.9|67859.3|67829.6|67812.7|923
1589986800000|2020-05-20 15:00:00|67842.9|67827.9|67848|67828|67851.3|67833.4|67814.3|67797.1|924
1589987100000|2020-05-20 15:05:00|67847.9|67827.9|67855.9|67840.9|67863.9|67846.5|67840.9|67823.7|704
1589987400000|2020-05-20 15:10:00|67855.8|67840.8|67872.4|67852.4|67877.5|67860.6|67855.8|67840.3|642
1589987700000|2020-05-20 15:15:00|67872.3|67852.3|67843.8|67823.8|67874.9|67854.9|67835.9|67815.9|671
1589988000000|2020-05-20 15:20:00|67843.7|67823.7|67838.5|67818.5|67857.4|67837.4|67836.5|67816.5|660
1589988300000|2020-05-20 15:25:00|67838.7|67818.7|67831.7|67811.7|67840.6|67823.2|67820.6|67800.6|713
1589988600000|2020-05-20 15:30:00|67833.6|67813.6|67831.4|67816.4|67844.4|67824.4|67823.4|67806.8|835
1589988900000|2020-05-20 15:35:00|67831.8|67816.8|67868.3|67853.3|67871.4|67853.5|67829.8|67811.9|753
1589989200000|2020-05-20 15:40:00|67865.7|67850.7|67890.7|67875.7|67899.4|67880.2|67864.6|67849.6|761
1589989500000|2020-05-20 15:45:00|67889.3|67874.3|67887.8|67867.8|67896.9|67879.8|67864.1|67849.1|752
1589989800000|2020-05-20 15:50:00|67884.8|67869.8|67904.9|67889.9|67914.1|67899.1|67878.9|67862.1|672
1589990100000|2020-05-20 15:55:00|67906.2|67891.2|67917.4|67902.4|67932|67917|67893.9|67877.3|832
1589990400000|2020-05-20 16:00:00|67918.7|67903.7|67929.9|67914.9|67933.3|67915.2|67910|67894.4|724
1589990700000|2020-05-20 16:05:00|67929.5|67914.5|67933.2|67918.2|67933.3|67918.2|67919.8|67903.3|655
1589991000000|2020-05-20 16:10:00|67934.4|67919.4|67924.5|67904.5|67951.1|67936.1|67922|67904.3|767
1589991300000|2020-05-20 16:15:00|67922.5|67907.5|67937.4|67922.4|67949.5|67930.7|67915.8|67900.2|627
1589991600000|2020-05-20 16:20:00|67937.8|67922.8|67959.9|67939.9|67967.7|67949.7|67930.8|67914.1|728
1589991900000|2020-05-20 16:25:00|67959|67939|67942.7|67927.7|67969|67952.9|67942.5|67927.5|678
1589992200000|2020-05-20 16:30:00|67943.2|67928.2|67932.4|67917.4|67963.8|67945.6|67931.8|67915.2|650
1589992500000|2020-05-20 16:35:00|67932|67917|67948.9|67933.9|67955.7|67940.7|67931.9|67915.8|708
1589992800000|2020-05-20 16:40:00|67948.6|67933.6|67941.7|67921.7|67957.9|67940.2|67938.4|67920.5|668
1589993100000|2020-05-20 16:45:00|67940.3|67925.3|67919.7|67904.7|67958.4|67940.6|67919.5|67901.5|755
1589993400000|2020-05-20 16:50:00|67920.3|67905.3|67942.8|67922.8|67942.8|67925.9|67914.7|67897.6|714
1589993700000|2020-05-20 16:55:00|67939.9|67924.9|67933.4|67913.4|67942.3|67924.9|67904.6|67884.6|905
1589994000000|2020-05-20 17:00:00|67933.5|67913.5|67932.4|67912.4|67936.5|67916.5|67918.3|67898.3|690
1589994300000|2020-05-20 17:05:00|67933.4|67913.4|67924.8|67904.8|67949.8|67929.8|67921.5|67901.5|698
1589994600000|2020-05-20 17:10:00|67923.7|67903.7|67928.7|67908.7|67932.4|67912.4|67918.7|67898.7|707
1589994900000|2020-05-20 17:15:00|67927|67907|67921.9|67901.9|67936.6|67916.6|67918.7|67898.7|666
1589995200000|2020-05-20 17:20:00|67921.5|67901.5|67901.5|67881.5|67923.7|67903.7|67897.1|67877.3|651
1589995500000|2020-05-20 17:25:00|67901.4|67881.4|67903.8|67883.8|67908.7|67888.7|67893.1|67873.1|572
1589995800000|2020-05-20 17:30:00|67903.7|67883.7|67883.4|67863.4|67903.9|67883.9|67878.2|67858.2|634
1589996100000|2020-05-20 17:35:00|67882.9|67862.9|67885.1|67865.1|67892.4|67872.4|67878.8|67858.8|562
1589996400000|2020-05-20 17:40:00|67885.4|67865.4|67860.7|67840.7|67890.6|67870.6|67859.9|67839.9|553
1589996700000|2020-05-20 17:45:00|67856.7|67836.7|67874.8|67854.8|67883|67863|67851.5|67831.5|603
1589997000000|2020-05-20 17:50:00|67875.1|67855.1|67883|67863|67883.1|67863.1|67863.6|67843.6|564
1589997300000|2020-05-20 17:55:00|67883.1|67863.1|67903.7|67883.7|67904.9|67884.9|67882|67862|561
1589997600000|2020-05-20 18:00:00|67902.6|67882.6|67909.3|67889.3|67919|67899|67892.4|67872.4|833
1589997900000|2020-05-20 18:05:00|67909.6|67889.6|67877|67857|67909.9|67889.9|67863.8|67843.8|726
1589998200000|2020-05-20 18:10:00|67877.1|67857.1|67890.6|67870.6|67894.4|67875.7|67865.2|67846.6|749
1589998500000|2020-05-20 18:15:00|67891.1|67871.1|67887.5|67867.5|67901.3|67885.2|67875.3|67857.4|715
1589998800000|2020-05-20 18:20:00|67887.6|67867.6|67865.3|67850.3|67889.6|67869.6|67863.8|67846.4|596
1589999100000|2020-05-20 18:25:00|67865.5|67850.5|67871.6|67851.6|67876.5|67861.5|67861.1|67843.8|629
1589999400000|2020-05-20 18:30:00|67870.7|67855.7|67870.9|67855.9|67874.7|67857.4|67860.3|67843.4|592
1589999700000|2020-05-20 18:35:00|67870.7|67855.7|67853.4|67838.4|67871.5|67856.5|67833.2|67815.5|582
1590000000000|2020-05-20 18:40:00|67853.3|67838.3|67860.5|67840.5|67866.7|67849.1|67850.1|67835.1|565
1590000300000|2020-05-20 18:45:00|67859.8|67844.8|67866.8|67851.8|67880.7|67862.8|67857.2|67840.9|513
1590000600000|2020-05-20 18:50:00|67866.9|67851.9|67869.7|67854.7|67880.2|67862.7|67863.7|67846.3|496
1590000900000|2020-05-20 18:55:00|67873.4|67853.4|67875.2|67860.2|67878.4|67862.3|67858.7|67842.1|622
1590001200000|2020-05-20 19:00:00|67875.1|67860.1|67879.7|67864.7|67884.5|67869.1|67867.7|67850.3|550
1590001500000|2020-05-20 19:05:00|67879.6|67864.6|67877.4|67862.4|67883.4|67866.5|67867.4|67851.7|527
1590001800000|2020-05-20 19:10:00|67877.1|67862.1|67891.6|67871.6|67905.5|67885.5|67868.5|67851.2|648
1590002100000|2020-05-20 19:15:00|67891.7|67871.7|67903.2|67883.2|67906|67886.2|67890.1|67870.1|586
1590002400000|2020-05-20 19:20:00|67902.5|67882.5|67902.2|67882.2|67908.6|67888.6|67892.6|67875.4|467
1590002700000|2020-05-20 19:25:00|67902.1|67882.1|67903.4|67883.4|67908.7|67888.7|67896.2|67876.2|471
1590003000000|2020-05-20 19:30:00|67904.3|67884.3|67906.6|67886.6|67916.2|67896.2|67903.6|67883.6|546
1590003300000|2020-05-20 19:35:00|67907|67887|67906.4|67886.4|67910.3|67890.4|67901.1|67882.6|411
1590003600000|2020-05-20 19:40:00|67906.1|67886.1|67904.3|67884.3|67912.9|67892.9|67896.9|67876.9|449
1590003900000|2020-05-20 19:45:00|67903.9|67883.9|67902.5|67882.5|67903.9|67883.9|67892.4|67872.4|414
1590004200000|2020-05-20 19:50:00|67902.8|67882.8|67903.4|67883.4|67917.4|67897.4|67902.8|67882.8|491
1590004500000|2020-05-20 19:55:00|67903.7|67883.7|67899|67879|67907.1|67888|67888.6|67869.1|653
1590004800000|2020-05-20 20:00:00|67895|67880|67921.3|67901.3|67923.5|67903.5|67893.4|67875.3|537
1590005100000|2020-05-20 20:05:00|67920.6|67900.6|67935.2|67915.2|67935.4|67918|67920.6|67900.6|428
1590005400000|2020-05-20 20:10:00|67934.7|67914.7|67926.7|67906.7|67935.6|67915.9|67926.5|67906.5|309
1590005700000|2020-05-20 20:15:00|67926.8|67906.8|67904.9|67884.9|67926.8|67906.8|67904|67884|361
1590006000000|2020-05-20 20:20:00|67905.5|67885.5|67905.2|67885.2|67908.3|67888.3|67894.6|67874.6|327
1590006300000|2020-05-20 20:25:00|67905.1|67885.1|67915.6|67895.6|67918.4|67898.4|67902.7|67882.7|334
1590006600000|2020-05-20 20:30:00|67916.2|67896.2|67927.3|67905.2|67933.6|67906.2|67914.8|67894.8|338
1590006900000|2020-05-20 20:35:00|67928.4|67904|67926.9|67906.9|67939|67911.1|67923|67901|332
1590007200000|2020-05-20 20:40:00|67926.8|67906.8|67924.3|67904.3|67928.4|67908.4|67921.7|67901.7|255
1590007500000|2020-05-20 20:45:00|67923.7|67903.7|67917.2|67897.2|67926.8|67906.8|67914.5|67894.5|268
1590007800000|2020-05-20 20:50:00|67917.4|67897.4|67920.4|67900.4|67923.6|67903.6|67914.6|67894.6|262
1590008100000|2020-05-20 20:55:00|67919.9|67899.9|67929.2|67888.4|67930.3|67907.7|67913.9|67888.4|342
1590008400000|2020-05-20 21:00:00|67931.2|67887.7|67904.1|67867|67935.8|67889.5|67904.1|67866|107
1590008700000|2020-05-20 21:05:00|67904.5|67865.9|67939.1|67876.4|67973.4|67893.2|67902|67858.8|320
1590009000000|2020-05-20 21:10:00|67944.9|67874.6|67914.5|67879.8|67944.9|67884.6|67905.9|67874.4|278
1590009300000|2020-05-20 21:15:00|67911.1|67881.9|67911|67883.4|67918.1|67885.2|67903.7|67879.5|191
1590009600000|2020-05-20 21:20:00|67905.2|67884.4|67911.1|67880.8|67916.5|67885.2|67904.6|67879.9|156
1590009900000|2020-05-20 21:25:00|67912.9|67880.2|67910.6|67881.5|67916.5|67886.9|67904.9|67877.9|172
1590010200000|2020-05-20 21:30:00|67912.7|67879.8|67930.5|67894.3|67936|67899.2|67906.4|67879.7|306
1590010500000|2020-05-20 21:35:00|67931|67893|67925.5|67902.7|67934.6|67904.6|67920.7|67892|499
1590010800000|2020-05-20 21:40:00|67925.4|67902.4|67939.3|67910.3|67942.3|67914.7|67922.9|67896.6|316
1590011100000|2020-05-20 21:45:00|67938.4|67908.9|67940.9|67909.1|67942.4|67911.2|67931.5|67907.6|311
1590011400000|2020-05-20 21:50:00|67940.5|67909.4|67937.4|67908.6|67943.7|67912.6|67930.6|67906.2|349
1590011700000|2020-05-20 21:55:00|67937.3|67909.1|67931.2|67907.9|67941.3|67913.5|67931.1|67907.5|349
1590012000000|2020-05-20 22:00:00|67930.4|67907.3|67914.7|67894.7|67930.4|67907.3|67910|67881.1|350
1590012300000|2020-05-20 22:05:00|67914.5|67894.5|67913|67893|67917.2|67897.2|67912.4|67892.4|179
1590012600000|2020-05-20 22:10:00|67912.9|67892.9|67919.9|67894.8|67922.3|67902.3|67911.4|67891.4|275
1590012900000|2020-05-20 22:15:00|67918.4|67898.4|67915.9|67895.9|67921.7|67901.7|67914|67894|340
1590013200000|2020-05-20 22:20:00|67915.8|67895.8|67918.4|67898.4|67919.8|67901.2|67915.8|67895.8|186
1590013500000|2020-05-20 22:25:00|67918.6|67898.6|67921.4|67901.4|67925.6|67907.2|67918.1|67898.1|196
1590013800000|2020-05-20 22:30:00|67921.5|67901.5|67919.3|67899.3|67923|67903|67913.8|67893.8|234
1590014100000|2020-05-20 22:35:00|67919.4|67899.4|67918.1|67898.1|67925|67905|67916|67897.4|256
1590014400000|2020-05-20 22:40:00|67917.7|67897.7|67924.3|67904.3|67925.4|67905.4|67915.4|67897.7|281
1590014700000|2020-05-20 22:45:00|67924.2|67904.2|67924.6|67904.6|67927.6|67907.6|67922.2|67902.1|236
1590015000000|2020-05-20 22:50:00|67924.7|67904.7|67918.7|67898.7|67925|67907.4|67915.4|67897.1|175
1590015300000|2020-05-20 22:55:00|67918.2|67898.2|67923.1|67903.1|67923.6|67905.6|67916.1|67898|157
1590015600000|2020-05-20 23:00:00|67922|67902|67916.2|67896.2|67922.7|67905.4|67913.2|67893.2|217
1590015900000|2020-05-20 23:05:00|67916.3|67896.3|67920.2|67900.2|67922.3|67904.2|67915.2|67896.3|137
1590016200000|2020-05-20 23:10:00|67917.6|67902.6|67919.6|67899.6|67920.9|67903.4|67915.1|67896.5|207
1590016500000|2020-05-20 23:15:00|67919.5|67899.5|67918.2|67898.2|67921.7|67904.1|67915.4|67897.4|164
1590016800000|2020-05-20 23:20:00|67918.4|67898.4|67913.9|67893.9|67921.7|67902.5|67913.5|67893.5|176
1590017100000|2020-05-20 23:25:00|67914.2|67894.2|67919.6|67899.6|67919.6|67901.8|67913.4|67894.2|202
1590017400000|2020-05-20 23:30:00|67919.8|67899.8|67921.6|67901.6|67922.1|67904.1|67916.6|67897.2|228
1590017700000|2020-05-20 23:35:00|67921.5|67901.5|67920.8|67900.8|67922.9|67905.3|67917.9|67899.7|248
1590018000000|2020-05-20 23:40:00|67920.7|67900.7|67923.9|67903.9|67924.1|67906.6|67918.1|67900.2|256
1590018300000|2020-05-20 23:45:00|67923.8|67903.8|67923.6|67903.6|67927.2|67907.2|67920.8|67902.3|279
1590018600000|2020-05-20 23:50:00|67923.9|67903.9|67918.9|67898.9|67926.7|67908|67917.4|67898.9|227
1590018900000|2020-05-20 23:55:00|67919|67899|67919.9|67899.9|67920.7|67902.6|67913.8|67896.4|173
1590019200000|2020-05-21 00:00:00|67920.1|67900.1|67935.7|67915.7|67936.3|67918.1|67919.8|67899.8|565
1590019500000|2020-05-21 00:05:00|67935.5|67915.5|67960.4|67940.4|67960.8|67942|67933.3|67915.5|545
1590019800000|2020-05-21 00:10:00|67960.3|67940.3|67949.8|67929.8|67961.2|67941.2|67947.9|67927.9|427
1590020100000|2020-05-21 00:15:00|67949|67929|67950.6|67930.6|67953.2|67936.2|67943.6|67926.1|303
1590020400000|2020-05-21 00:20:00|67950.3|67930.3|67965.9|67945.9|67966.1|67946.1|67945.7|67928|418
1590020700000|2020-05-21 00:25:00|67965.7|67945.7|67969|67949|67974.8|67954.8|67963.1|67945.7|398
1590021000000|2020-05-21 00:30:00|67968.9|67948.9|67959.2|67939.2|67981.5|67961.5|67958.4|67938.4|513
1590021300000|2020-05-21 00:35:00|67959.3|67939.3|67958.1|67938.1|67966.4|67946.6|67955.2|67936.6|450
1590021600000|2020-05-21 00:40:00|67958.3|67938.3|67956.8|67941.8|67960.3|67941.8|67951.2|67931.2|291
1590021900000|2020-05-21 00:45:00|67960|67940|67962.8|67947.8|67967.6|67951.6|67950.4|67933.2|361
1590022200000|2020-05-21 00:50:00|67963|67948|67979|67959|67979.3|67959.3|67962|67942|471
1590022500000|2020-05-21 00:55:00|67979.4|67959.4|67990.4|67970.4|67992.6|67973.3|67977.9|67957.9|534
1590022800000|2020-05-21 01:00:00|67990.6|67970.6|68003.8|67983.8|68007.1|67987.1|67985.4|67967.3|499
1590023100000|2020-05-21 01:05:00|68003.9|67983.9|68004|67984|68004.7|67986.1|67993.8|67973.8|442
1590023400000|2020-05-21 01:10:00|68002.6|67982.6|68005|67985|68010.3|67990.9|67997.2|67978.4|517
1590023700000|2020-05-21 01:15:00|68005.1|67985.1|67991.7|67971.7|68008.2|67989.6|67991.6|67971.6|470
1590024000000|2020-05-21 01:20:00|67990.9|67970.9|68002.8|67982.8|68006.7|67986.9|67987.2|67967.2|462
1590024300000|2020-05-21 01:25:00|68002.7|67982.7|68003.8|67983.8|68004.2|67986|67996|67977.1|477
1590024600000|2020-05-21 01:30:00|68001.2|67986.2|68031.9|68011.9|68035.8|68015.8|68000.9|67983.2|540
1590024900000|2020-05-21 01:35:00|68031.4|68011.4|68052|68032|68060.5|68040.5|68022|68002|723
1590025200000|2020-05-21 01:40:00|68052.1|68032.1|68034.1|68014.1|68052.5|68032.5|68030.8|68013|536
1590025500000|2020-05-21 01:45:00|68034.4|68014.4|68043.9|68023.9|68046.5|68026.8|68030|68012.8|554
1590025800000|2020-05-21 01:50:00|68044|68024|68040.6|68025.6|68046|68028.4|68037.4|68018.4|482
1590026100000|2020-05-21 01:55:00|68040.8|68025.8|68033.3|68013.3|68044|68026.4|68027.8|68007.8|574
1590026400000|2020-05-21 02:00:00|68033.2|68013.2|68031.3|68011.3|68040.2|68022.2|68027.9|68010.2|525
1590026700000|2020-05-21 02:05:00|68031|68011|68056|68036|68061.2|68041.2|68031|68011|606
1590027000000|2020-05-21 02:10:00|68055.5|68035.5|68046|68026|68062.9|68042.9|68041.4|68023.4|472
1590027300000|2020-05-21 02:15:00|68045.9|68025.9|68044.2|68024.2|68050.9|68030.9|68040.6|68023.1|457
1590027600000|2020-05-21 02:20:00|68044|68024|68037.5|68022.5|68047.5|68028.4|68036.5|68016.5|448
1590027900000|2020-05-21 02:25:00|68037.3|68022.3|68044.1|68024.1|68048.4|68031|68036.7|68019.6|565
1590028200000|2020-05-21 02:30:00|68044.2|68024.2|68052.9|68032.9|68054.4|68034.5|68042.1|68024|467
1590028500000|2020-05-21 02:35:00|68053.3|68033.3|68052|68032|68056.9|68037.9|68046.8|68026.8|479
1590028800000|2020-05-21 02:40:00|68051.9|68031.9|68035.7|68020.7|68053.3|68033.3|68035.7|68020.1|390
1590029100000|2020-05-21 02:45:00|68038.7|68018.7|68032.1|68012.1|68040.5|68021|68027.8|68008.2|536
1590029400000|2020-05-21 02:50:00|68032|68012|68016.2|67996.2|68034.3|68014.3|68014.4|67996.2|458
1590029700000|2020-05-21 02:55:00|68016.4|67996.4|68021|68001|68024.4|68006.5|68015.6|67995.6|374
1590030000000|2020-05-21 03:00:00|68020.7|68000.7|68024.3|68004.3|68026.1|68006.1|68013.4|67996.5|382
1590030300000|2020-05-21 03:05:00|68024.1|68004.1|68026.2|68006.2|68027.2|68010.2|68018.9|67999.7|373
1590030600000|2020-05-21 03:10:00|68026.1|68006.1|68023.5|68003.5|68029.9|68011.3|68022.3|68002.3|336
1590030900000|2020-05-21 03:15:00|68023.3|68003.3|68021|68001|68027.4|68009.7|68016.8|67996.8|299
1590031200000|2020-05-21 03:20:00|68021.2|68001.2|68017|67997|68021.8|68004.5|68014.2|67996.2|444
1590031500000|2020-05-21 03:25:00|68017.1|67997.1|68019.1|67999.1|68023.9|68004.9|68014.8|67996.9|372
1590031800000|2020-05-21 03:30:00|68019.2|67999.2|68027.2|68007.2|68031.1|68013.3|68018|67999.2|342
1590032100000|2020-05-21 03:35:00|68027.4|68007.4|68042.9|68022.9|68045.4|68027.9|68027.3|68007.3|681
1590032400000|2020-05-21 03:40:00|68043|68023|68045.1|68025.1|68049.3|68032|68042|68022|410
1590032700000|2020-05-21 03:45:00|68044.5|68024.5|68025.9|68005.9|68045.1|68025.1|68025.9|68005.9|377
1590033000000|2020-05-21 03:50:00|68025.8|68005.8|68036.1|68016.1|68037.4|68020.9|68021.8|68004.9|301
1590033300000|2020-05-21 03:55:00|68036.9|68016.9|68034.9|68014.9|68038.5|68019.2|68030.8|68011.5|331
1590033600000|2020-05-21 04:00:00|68035.6|68015.6|68027.5|68012.5|68038.4|68019.7|68026.7|68008.5|320
1590033900000|2020-05-21 04:05:00|68027|68012|68025.4|68005.4|68029.8|68012|68020.8|68003.1|335
1590034200000|2020-05-21 04:10:00|68022.2|68007.2|68027.2|68007.2|68028.1|68010.7|68020.3|68003.1|262
1590034500000|2020-05-21 04:15:00|68027.3|68007.3|68034.3|68014.3|68036.9|68016.9|68020.2|68004.1|347
1590034800000|2020-05-21 04:20:00|68034.2|68014.2|68023.5|68003.5|68034.4|68017.3|68020.3|68000.3|269
1590035100000|2020-05-21 04:25:00|68022.4|68002.4|68025.2|68005.2|68031.4|68013.8|68022.2|68002.2|254
1590035400000|2020-05-21 04:30:00|68025.3|68005.3|68022.7|68002.7|68028.5|68010.1|68020.5|68000.5|324
1590035700000|2020-05-21 04:35:00|68022.5|68002.5|68017|67997|68024.9|68007|68015.5|67995.5|325
1590036000000|2020-05-21 04:40:00|68017.3|67997.3|68019.9|67999.9|68021.4|68002.2|68014.7|67994.7|424
1590036300000|2020-05-21 04:45:00|68019.8|67999.8|68027.7|68007.7|68029.7|68010.2|68018.7|67999.7|361
1590036600000|2020-05-21 04:50:00|68027.6|68007.6|68032|68012|68033.3|68013.3|68025.1|68006.3|228
1590036900000|2020-05-21 04:55:00|68032.1|68012.1|68035.6|68015.6|68042.3|68022.3|68032.1|68012.1|346
1590037200000|2020-05-21 05:00:00|68035.9|68015.9|68040.4|68020.4|68044.7|68026.1|68034.4|68015.6|459
1590037500000|2020-05-21 05:05:00|68040.6|68020.6|68039.4|68024.4|68046.6|68028.7|68030.7|68012.6|335
1590037800000|2020-05-21 05:10:00|68040.4|68025.4|68046.2|68026.2|68047.8|68030.2|68036.5|68018.3|401
1590038100000|2020-05-21 05:15:00|68046.1|68026.1|68046.9|68026.9|68047.3|68029.5|68040.3|68021.9|458
1590038400000|2020-05-21 05:20:00|68047|68027|68057.7|68037.7|68062.5|68044.1|68045.6|68026.3|408
1590038700000|2020-05-21 05:25:00|68057.8|68037.8|68066.5|68046.5|68066.7|68049.9|68052.5|68034.5|412
1590039000000|2020-05-21 05:30:00|68066.3|68046.3|68078.1|68058.1|68086.2|68069|68066.3|68046.3|496
1590039300000|2020-05-21 05:35:00|68075.7|68060.7|68074.5|68059.5|68082.8|68066.1|68072.3|68052.3|383
1590039600000|2020-05-21 05:40:00|68072.8|68057.8|68081.5|68061.5|68089.9|68071.8|68072.7|68055.2|365
1590039900000|2020-05-21 05:45:00|68081.6|68061.6|68069.8|68049.8|68084.7|68066.3|68067|68048.5|457
1590040200000|2020-05-21 05:50:00|68070.1|68050.1|68089.5|68069.5|68092.3|68074.4|68068|68049.5|518
1590040500000|2020-05-21 05:55:00|68088.8|68068.8|68077|68057|68090.9|68072.3|68073.5|68056.7|549
1590040800000|2020-05-21 06:00:00|68076.5|68056.5|68070.3|68050.3|68077.7|68057.7|68061|68041|698
1590041100000|2020-05-21 06:05:00|68070.4|68050.4|68047.6|68027.6|68073.6|68053.6|68047.4|68027.4|553
1590041400000|2020-05-21 06:10:00|68047.5|68027.5|68030.1|68015.1|68051.7|68031.7|68024.1|68007.4|597
1590041700000|2020-05-21 06:15:00|68032.5|68012.5|68042.4|68027.4|68057.5|68039.7|68032.5|68012.5|578
1590042000000|2020-05-21 06:20:00|68042|68027|68063.4|68048.4|68066.3|68048.7|68042|68026.5|500
1590042300000|2020-05-21 06:25:00|68063.1|68048.1|68049.6|68034.6|68087.7|68069.8|68049.6|68030.7|831
1590042600000|2020-05-21 06:30:00|68048.5|68033.5|68048.2|68028.2|68058.5|68040.7|68042|68022.5|541
1590042900000|2020-05-21 06:35:00|68048.5|68028.5|68042.1|68022.1|68057.1|68037.1|68037.4|68018.2|551
1590043200000|2020-05-21 06:40:00|68042.2|68022.2|68020.3|68000.3|68042.2|68022.2|68019.8|67999.8|654
1590043500000|2020-05-21 06:45:00|68020.6|68000.6|68020.4|68000.4|68033.2|68015.1|68015.6|67998.1|646
1590043800000|2020-05-21 06:50:00|68020.7|68000.7|68008.1|67988.1|68025.1|68005.1|68008.1|67988.1|606
1590044100000|2020-05-21 06:55:00|68009.8|67989.8|68001.1|67981.1|68010.7|67990.7|67997.5|67977.5|654
1590044400000|2020-05-21 07:00:00|68000.6|67980.6|67956.3|67936.3|68014.4|67994.4|67951.4|67931.4|898
1590044700000|2020-05-21 07:05:00|67958|67938|67976.3|67956.3|67982.8|67964.1|67945.4|67925.4|815
1590045000000|2020-05-21 07:10:00|67976.4|67956.4|67967.2|67947.2|67985.1|67965.2|67962.2|67942.2|764
1590045300000|2020-05-21 07:15:00|67967.1|67947.1|67948.7|67928.7|67983.1|67960|67925.6|67905.6|823
1590045600000|2020-05-21 07:20:00|67949.7|67929.7|67979.2|67959.2|67979.8|67960|67942.4|67922.4|723
1590045900000|2020-05-21 07:25:00|67978.9|67958.9|67982.8|67962.8|67992.1|67973.8|67963.4|67943.4|762
1590046200000|2020-05-21 07:30:00|67983|67963|68004.2|67984.2|68033.1|68013.1|67978.4|67958.4|776
1590046500000|2020-05-21 07:35:00|68004|67984|68000.3|67980.3|68011.7|67991.7|67980.8|67960.8|723
1590046800000|2020-05-21 07:40:00|68000.5|67980.5|68051.4|68031.4|68051.5|68031.5|67999|67979|735
1590047100000|2020-05-21 07:45:00|68051.3|68031.3|68031.2|68011.2|68065.6|68045.6|68029.1|68009.1|768
1590047400000|2020-05-21 07:50:00|68031.3|68011.3|68009.9|67989.9|68043.6|68024|68008.2|67988.2|646
1590047700000|2020-05-21 07:55:00|68010|67990|67998.6|67978.6|68022.3|68002.3|67989.3|67969.3|745
1590048000000|2020-05-21 08:00:00|67999|67979|67973.2|67953.2|68004.1|67984.1|67959.7|67944.7|953
1590048300000|2020-05-21 08:05:00|67975.2|67955.2|67977.7|67962.7|67984.4|67967.7|67964.4|67946.1|760
1590048600000|2020-05-21 08:10:00|67977.8|67962.8|67978.6|67963.6|67984.1|67969.1|67968.4|67950.4|629
1590048900000|2020-05-21 08:15:00|67980.3|67965.3|68013.5|67998.5|68029.8|68012.3|67980.3|67965.3|724
1590049200000|2020-05-21 08:20:00|68013.8|67998.8|68019.9|68004.9|68031.4|68016.4|68009.6|67994.6|680
1590049500000|2020-05-21 08:25:00|68020.9|68005.9|67984.8|67969.8|68023|68008|67979.9|67964.9|720
1590049800000|2020-05-21 08:30:00|67985|67970|67995.8|67980.8|67999.4|67984.4|67962.3|67946.8|834
1590050100000|2020-05-21 08:35:00|67995.7|67980.7|67972.9|67957.9|67999.5|67984.5|67971.8|67956.8|726
1590050400000|2020-05-21 08:40:00|67972.3|67957.3|67973.3|67958.3|67992.5|67972.5|67967.1|67952.1|713
1590050700000|2020-05-21 08:45:00|67973.7|67958.7|67980.1|67965.1|67982.3|67967.3|67962.6|67947.6|696
1590051000000|2020-05-21 08:50:00|67979.8|67964.8|67973.6|67958.6|67987.8|67972.8|67971.1|67956.1|652
1590051300000|2020-05-21 08:55:00|67974.4|67959.4|67969.2|67954.2|67990|67974|67965.8|67950.8|612
1590051600000|2020-05-21 09:00:00|67969|67954|67965.5|67950.5|67971|67954.9|67946.3|67931.3|741
1590051900000|2020-05-21 09:05:00|67965.7|67950.7|67956.6|67941.6|67966.1|67951.1|67947.3|67932.3|671
1590052200000|2020-05-21 09:10:00|67956|67941|67960.1|67945.1|67975.7|67960.7|67953.7|67938.7|698
1590052500000|2020-05-21 09:15:00|67959.7|67944.7|67966.4|67951.4|67971.7|67956.7|67944.8|67929.8|687
1590052800000|2020-05-21 09:20:00|67966.6|67951.6|68010.1|67995.1|68012.7|67997.7|67962.6|67947.6|692
1590053100000|2020-05-21 09:25:00|68009.1|67994.1|67997|67982|68009.1|67994.1|67982.3|67967.3|678
1590053400000|2020-05-21 09:30:00|67997.2|67982.2|68018.4|68003.4|68018.5|68003.5|67996.4|67981.4|667
1590053700000|2020-05-21 09:35:00|68018.3|68003.3|68023.2|68008.2|68031.4|68016.4|68013.4|67998.4|683
1590054000000|2020-05-21 09:40:00|68023.1|68008.1|68006.5|67991.5|68029.5|68014.5|68001.5|67986.5|663
1590054300000|2020-05-21 09:45:00|68006.6|67991.6|68016|68001|68021.5|68006.5|68004|67989|588
1590054600000|2020-05-21 09:50:00|68015.9|68000.9|68021.2|68006.2|68023.9|68008.9|68007.5|67992.5|559
1590054900000|2020-05-21 09:55:00|68021.1|68006.1|68038.4|68023.4|68042.3|68027.3|68019.4|68004.4|731
1590055200000|2020-05-21 10:00:00|68038.5|68023.5|67998.1|67983.1|68039.1|68024.1|67998.1|67983.1|591
1590055500000|2020-05-21 10:05:00|67998|67983|68013.7|67998.7|68021.3|68006.3|67998|67983|529
1590055800000|2020-05-21 10:10:00|68013.5|67998.5|68005.2|67990.2|68023.9|68008.9|68002.4|67987.4|613
1590056100000|2020-05-21 10:15:00|68005.3|67990.3|67995.6|67980.6|68010.6|67995.6|67995.3|67977.2|580
1590056400000|2020-05-21 10:20:00|67995.4|67980.4|67995.9|67980.9|67999.9|67984.9|67985.5|67970.5|609
1590056700000|2020-05-21 10:25:00|67995.8|67980.8|67979.8|67964.8|67996|67981|67975.8|67960.8|544
1590057000000|2020-05-21 10:30:00|67980|67965|67978|67963|67988.7|67973.7|67974.4|67958.8|603
1590057300000|2020-05-21 10:35:00|67977.9|67962.9|67928.1|67913.1|67978.1|67963.1|67927.1|67912.1|634
1590057600000|2020-05-21 10:40:00|67928.7|67913.7|67910.9|67895.9|67932.5|67917.5|67910.4|67895.4|750
1590057900000|2020-05-21 10:45:00|67910.8|67895.8|67869.5|67854.5|67912.1|67897.1|67864.1|67848.2|807
1590058200000|2020-05-21 10:50:00|67869.1|67854.1|67847.8|67832.8|67877|67862|67838.2|67823.2|754
1590058500000|2020-05-21 10:55:00|67847.9|67832.9|67884.7|67869.7|67901.1|67884.8|67846|67828.8|790
1590058800000|2020-05-21 11:00:00|67886.6|67866.6|67874.1|67859.1|67897.9|67880.1|67874|67859|672
1590059100000|2020-05-21 11:05:00|67873.5|67858.5|67848.6|67833.6|67884.9|67869.9|67843.7|67828.7|738
1590059400000|2020-05-21 11:10:00|67848.7|67833.7|67832.1|67817.1|67857.9|67842.9|67817|67802|790
1590059700000|2020-05-21 11:15:00|67831.6|67816.6|67839.8|67824.8|67849.7|67834.7|67819.7|67803.6|764
1590060000000|2020-05-21 11:20:00|67840.1|67825.1|67815.9|67800.9|67841.3|67826.3|67799.8|67780.4|779
1590060300000|2020-05-21 11:25:00|67815.8|67800.8|67808.8|67793.8|67822.5|67805.5|67791.6|67776.6|842
1590060600000|2020-05-21 11:30:00|67806|67791|67810.6|67795.6|67846.9|67831.9|67803|67788|833
1590060900000|2020-05-21 11:35:00|67810|67795|67830.7|67815.7|67830.9|67815.9|67804.1|67789.1|813
1590061200000|2020-05-21 11:40:00|67831|67816|67814.6|67799.6|67839.6|67823|67814.2|67799.2|598
1590061500000|2020-05-21 11:45:00|67813.2|67798.2|67816.6|67801.6|67824.2|67806.7|67771.5|67756.5|801
1590061800000|2020-05-21 11:50:00|67816.2|67801.2|67820.5|67805.5|67837.5|67822.5|67815|67797.8|810
1590062100000|2020-05-21 11:55:00|67820.4|67805.4|67830.1|67815.1|67849.3|67834.3|67817.3|67802.3|772
1590062400000|2020-05-21 12:00:00|67829|67814|67817|67802|67829|67814|67795.1|67780.1|948
1590062700000|2020-05-21 12:05:00|67816.5|67801.5|67808.5|67793.5|67830.2|67815.2|67799.4|67784.4|762
1590063000000|2020-05-21 12:10:00|67808.6|67793.6|67794.8|67779.8|67813.3|67798.3|67791.6|67776.6|800
1590063300000|2020-05-21 12:15:00|67792.8|67777.8|67776.9|67761.9|67795.6|67780.6|67761.5|67746.5|819
1590063600000|2020-05-21 12:20:00|67775.5|67760.5|67768.8|67753.8|67795.5|67780.5|67765.1|67749.8|789
1590063900000|2020-05-21 12:25:00|67769.1|67754.1|67759.5|67739.5|67769.1|67754.1|67741.9|67724.1|829
1590064200000|2020-05-21 12:30:00|67759.3|67739.3|67769.2|67754.2|67772.7|67757.7|67739.8|67724.8|877
1590064500000|2020-05-21 12:35:00|67768.8|67753.8|67760.4|67745.4|67771.2|67756.2|67741.5|67726.5|768
1590064800000|2020-05-21 12:40:00|67759.6|67744.6|67774.8|67759.8|67796.9|67779.8|67754.7|67738.7|854
1590065100000|2020-05-21 12:45:00|67774.9|67759.9|67769.9|67754.9|67776|67761|67753.9|67738.9|791
1590065400000|2020-05-21 12:50:00|67770.9|67755.9|67853.7|67833.7|67854.3|67836.8|67760.7|67745.7|870
1590065700000|2020-05-21 12:55:00|67853.8|67833.8|67819.5|67804.5|67902.3|67883.1|67819.2|67803|1023
1590066000000|2020-05-21 13:00:00|67819.6|67804.6|67916.2|67896.2|67916.2|67900.7|67819.6|67804.6|935
1590066300000|2020-05-21 13:05:00|67915.5|67895.5|67880.2|67865.2|67925.2|67906.8|67871.1|67856.1|869
1590066600000|2020-05-21 13:10:00|67881.6|67866.6|67915|67900|67915.3|67900|67853.3|67835.9|816
1590066900000|2020-05-21 13:15:00|67914.9|67899.9|67954.5|67939.5|67998.1|67978.1|67914.3|67899.3|939
1590067200000|2020-05-21 13:20:00|67954|67939|67922.6|67902.6|67958.6|67942|67918.6|67902.6|846
1590067500000|2020-05-21 13:25:00|67925.8|67905.8|67908.1|67888.1|67937.1|67919.7|67904.4|67884.4|801
1590067800000|2020-05-21 13:30:00|67908.7|67888.7|67900.8|67880.8|67938.8|67920|67898.3|67878.3|869
1590068100000|2020-05-21 13:35:00|67901.1|67881.1|67874.6|67854.6|67905.2|67885.2|67862.1|67842.1|917
1590068400000|2020-05-21 13:40:00|67875.4|67855.4|67876.7|67856.7|67907.9|67887.9|67870.3|67851.3|828
1590068700000|2020-05-21 13:45:00|67874.4|67854.4|67863.4|67843.4|67882.7|67862.7|67856.4|67836.4|879
1590069000000|2020-05-21 13:50:00|67862.6|67842.6|67888.4|67868.4|67894.1|67874.1|67862.3|67842.3|860
1590069300000|2020-05-21 13:55:00|67887.9|67867.9|67883.7|67863.7|67913.7|67893.7|67878.7|67858.7|777
1590069600000|2020-05-21 14:00:00|67884.2|67864.2|67923.4|67903.4|67933.8|67913.8|67864.5|67844.5|942
1590069900000|2020-05-21 14:05:00|67922.4|67902.4|67913.1|67893.1|67937.6|67917.6|67909.1|67889.1|819
1590070200000|2020-05-21 14:10:00|67913.5|67893.5|67919.8|67904.8|67931.7|67916.7|67904.7|67884.7|711
1590070500000|2020-05-21 14:15:00|67919.9|67904.9|67944.6|67924.6|67962.2|67947.2|67918.7|67900.5|856
1590070800000|2020-05-21 14:20:00|67944.4|67924.4|67911.6|67891.6|67951.7|67931.7|67898.8|67878.8|817
1590071100000|2020-05-21 14:25:00|67911.5|67891.5|67968.6|67948.6|67975.4|67955.4|67906.4|67886.4|863
1590071400000|2020-05-21 14:30:00|67969.5|67949.5|68006.9|67986.9|68016.3|67996.3|67969.5|67949.5|902
1590071700000|2020-05-21 14:35:00|68006.8|67986.8|68029.1|68009.1|68049.3|68029.3|68005|67985|1004
1590072000000|2020-05-21 14:40:00|68029.6|68009.6|68056.4|68036.4|68080.4|68060.4|68029.4|68009.4|982
1590072300000|2020-05-21 14:45:00|68055.5|68035.5|68061.5|68041.5|68134.5|68114.5|68055.5|68035.5|1020
1590072600000|2020-05-21 14:50:00|68063.5|68043.5|68106.7|68086.7|68112.3|68092.3|68047.8|68027.8|965
1590072900000|2020-05-21 14:55:00|68109.5|68089.5|68176.9|68156.9|68188.4|68168.6|68109.5|68089.5|1077
1590073200000|2020-05-21 15:00:00|68176.8|68156.8|68136.9|68121.9|68178.3|68158.3|68134.4|68115|1012
1590073500000|2020-05-21 15:05:00|68141.4|68121.4|68125.5|68105.5|68160|68141|68121|68103.9|869
1590073800000|2020-05-21 15:10:00|68125.3|68105.3|68114.5|68094.5|68149.5|68129.5|68112.5|68092.5|811
1590074100000|2020-05-21 15:15:00|68113.9|68093.9|68132.8|68112.8|68156.5|68139.4|68113.7|68093.7|845
1590074400000|2020-05-21 15:20:00|68133.3|68113.3|68123.2|68108.2|68142.9|68125.1|68121.7|68102|797
1590074700000|2020-05-21 15:25:00|68123|68108|68102.5|68082.5|68126.7|68109.3|68089.8|68069.8|830
1590075000000|2020-05-21 15:30:00|68103.9|68083.9|68094.3|68074.3|68122.4|68102.4|68083.2|68066|846
1590075300000|2020-05-21 15:35:00|68093.9|68073.9|68072.8|68052.8|68101.6|68081.6|68067.7|68047.7|780
1590075600000|2020-05-21 15:40:00|68073.1|68053.1|68077.8|68057.8|68092.7|68072.7|68071.1|68051.1|694
1590075900000|2020-05-21 15:45:00|68077.4|68057.4|68061.6|68041.6|68086.2|68067.9|68060.8|68040.8|684
1590076200000|2020-05-21 15:50:00|68062.2|68042.2|68069.4|68049.4|68075.6|68055.6|68057|68037|690
1590076500000|2020-05-21 15:55:00|68069.5|68049.5|68102.5|68082.5|68102.5|68084.4|68069.3|68049.5|678
1590076800000|2020-05-21 16:00:00|68102.8|68082.8|68104.1|68084.1|68109|68089|68085.8|68068.3|738
1590077100000|2020-05-21 16:05:00|68104|68084|68099|68079|68110.1|68091.7|68094.1|68075.8|628
1590077400000|2020-05-21 16:10:00|68098.9|68078.9|68100.9|68080.9|68105.3|68085.3|68090.1|68070.1|687
1590077700000|2020-05-21 16:15:00|68100.7|68080.7|68101.6|68081.6|68109.8|68092.6|68096.8|68077.7|636
1590078000000|2020-05-21 16:20:00|68101.9|68081.9|68081.5|68061.5|68102.3|68082.3|68077.3|68057.3|552
1590078300000|2020-05-21 16:25:00|68082|68062|68082.3|68062.3|68082.6|68063.1|68065.5|68045.5|639
1590078600000|2020-05-21 16:30:00|68082.5|68062.5|68085.1|68065.1|68093.5|68074.2|68079.6|68059.6|642
1590078900000|2020-05-21 16:35:00|68085.8|68065.8|68080.2|68060.2|68091.6|68071.9|68076.1|68057.7|744
1590079200000|2020-05-21 16:40:00|68080.4|68060.4|68077.1|68057.1|68087.3|68067.3|68066.9|68048.7|629
1590079500000|2020-05-21 16:45:00|68077|68057|68072.7|68052.7|68077|68057|68059.7|68039.7|658
1590079800000|2020-05-21 16:50:00|68072.4|68052.4|68087.5|68067.5|68088.7|68068.7|68071.2|68051.2|646
1590080100000|2020-05-21 16:55:00|68088.5|68068.5|68084|68064|68093|68073|68079.3|68059.3|602
1590080400000|2020-05-21 17:00:00|68083|68063|68039|68019|68084.7|68064.9|68039|68019|719
1590080700000|2020-05-21 17:05:00|68043.3|68023.3|68033.7|68013.7|68045.5|68025.5|68020.2|68000.2|698
1590081000000|2020-05-21 17:10:00|68033.8|68013.8|68021.9|68001.9|68034.8|68014.8|67997.7|67977.7|774
1590081300000|2020-05-21 17:15:00|68022.2|68002.2|68040.9|68020.9|68043.9|68023.9|68019.9|67999.9|665
1590081600000|2020-05-21 17:20:00|68044.1|68024.1|68048.9|68028.9|68064.9|68044.9|68042|68023.7|668
1590081900000|2020-05-21 17:25:00|68049.2|68029.2|68039.3|68019.3|68058.3|68038.6|68038.5|68019.1|584
1590082200000|2020-05-21 17:30:00|68039.2|68019.2|68048.8|68028.8|68050.7|68030.7|68033|68013.2|616
1590082500000|2020-05-21 17:35:00|68048.7|68028.7|68052.8|68032.8|68061.3|68041.3|68048.2|68028.2|660
1590082800000|2020-05-21 17:40:00|68052.9|68032.9|68031.6|68011.6|68054.9|68034.9|68031.5|68011.5|562
1590083100000|2020-05-21 17:45:00|68030.4|68010.4|68056.2|68036.2|68062.6|68042.6|68030.1|68010.1|595
1590083400000|2020-05-21 17:50:00|68056.3|68036.3|68067.1|68047.1|68074.8|68054.8|68047.1|68027.1|570
1590083700000|2020-05-21 17:55:00|68064.4|68044.4|68062.2|68047.2|68066.1|68047.2|68051|68032.9|581
1590084000000|2020-05-21 18:00:00|68061.3|68046.3|68059.2|68044.2|68064.3|68046.3|68052.3|68034.5|530
1590084300000|2020-05-21 18:05:00|68059.3|68044.3|68068.9|68048.9|68074.8|68054.8|68058.7|68041|552
1590084600000|2020-05-21 18:10:00|68068.7|68048.7|68061.9|68041.9|68069.1|68049.1|68060.9|68040.9|527
1590084900000|2020-05-21 18:15:00|68062|68042|68072.9|68052.9|68074.5|68054.6|68059.1|68039.1|433
1590085200000|2020-05-21 18:20:00|68073.1|68053.1|68073.8|68053.8|68078.3|68058.3|68066.7|68046.7|438
1590085500000|2020-05-21 18:25:00|68074|68054|68071.3|68051.3|68080.1|68060.1|68070.5|68050.5|427
1590085800000|2020-05-21 18:30:00|68071.4|68051.4|68056.3|68036.3|68074.3|68054.3|68055.8|68035.8|408
1590086100000|2020-05-21 18:35:00|68056|68036|68084.1|68069.1|68090.6|68070.6|68055.9|68035.9|535
1590086400000|2020-05-21 18:40:00|68083.4|68068.4|68087|68072|68093.2|68073.2|68079.6|68061.8|511
1590086700000|2020-05-21 18:45:00|68088.2|68073.2|68107.4|68087.4|68111.3|68092.6|68085.2|68067.7|646
1590087000000|2020-05-21 18:50:00|68108|68088|68085.3|68070.3|68108|68090.6|68085.3|68070.3|611
1590087300000|2020-05-21 18:55:00|68085|68070|68078.8|68058.8|68087.9|68070|68071.2|68052.9|706
1590087600000|2020-05-21 19:00:00|68077.2|68062.2|68067.9|68052.9|68080.8|68062.3|68064|68049|574
1590087900000|2020-05-21 19:05:00|68068|68053|68058.3|68038.3|68075.6|68060.6|68055.5|68037.1|520
1590088200000|2020-05-21 19:10:00|68058.2|68038.2|68062|68047|68064|68047.1|68051.7|68036.7|632
1590088500000|2020-05-21 19:15:00|68062.3|68047.3|68050|68035|68067.8|68052.8|68043.7|68027.8|615
1590088800000|2020-05-21 19:20:00|68050.1|68035.1|68055.2|68035.2|68056.1|68037.8|68038.7|68023.7|482
1590089100000|2020-05-21 19:25:00|68055|68035|68055.3|68035.3|68059|68044|68043.1|68025.2|450
1590089400000|2020-05-21 19:30:00|68054.7|68034.7|68101.6|68081.6|68105.8|68087.7|68042.7|68022.7|640
1590089700000|2020-05-21 19:35:00|68101.8|68081.8|68127.8|68112.8|68138.5|68119.5|68100|68081.3|682
1590090000000|2020-05-21 19:40:00|68127.6|68112.6|68121|68101|68130.5|68113.3|68116.1|68096.1|560
1590090300000|2020-05-21 19:45:00|68122.3|68102.3|68117.3|68102.3|68132.9|68115.8|68114.9|68096.3|532
1590090600000|2020-05-21 19:50:00|68117.5|68102.5|68126.7|68106.7|68129.6|68112.5|68107.1|68089.3|566
1590090900000|2020-05-21 19:55:00|68124.1|68104.1|68114.7|68099.7|68124.1|68105.9|68094.8|68076.5|702
1590091200000|2020-05-21 20:00:00|68114.2|68099.2|68141.6|68126.6|68142.8|68126.9|68113.1|68094.9|751
1590091500000|2020-05-21 20:05:00|68141.7|68126.7|68158.9|68138.9|68167.7|68150.6|68140.5|68123.4|374
1590091800000|2020-05-21 20:10:00|68156.8|68141.8|68148|68133|68157.8|68142.7|68143.2|68126.1|421
1590092100000|2020-05-21 20:15:00|68148.6|68133.6|68148|68133|68151.4|68133.7|68139.1|68120.8|353
1590092400000|2020-05-21 20:20:00|68148.1|68133.1|68142|68127|68149.7|68133.9|68140.4|68123.1|326
1590092700000|2020-05-21 20:25:00|68142.3|68127.3|68137.6|68117.6|68144.7|68127.3|68131.8|68114.2|319
1590093000000|2020-05-21 20:30:00|68137.9|68117.9|68130.5|68115.5|68140.4|68123.1|68129.2|68112.4|305
1590093300000|2020-05-21 20:35:00|68131.1|68116.1|68148.7|68128.7|68148.9|68130.8|68129|68113.7|297
1590093600000|2020-05-21 20:40:00|68146.3|68131.3|68130.6|68110.6|68148.5|68131.5|68129.3|68109.6|298
1590093900000|2020-05-21 20:45:00|68130.5|68110.5|68137.2|68117.2|68139.8|68122.4|68127.8|68108.6|313
1590094200000|2020-05-21 20:50:00|68136.7|68116.7|68118.7|68098.7|68136.9|68116.9|68117.5|68097.5|367
1590094500000|2020-05-21 20:55:00|68118.4|68098.4|68133|68077.5|68133.9|68104.5|68113.1|68077.5|444
1590094800000|2020-05-21 21:00:00|68130.5|68079.2|68123.4|68080|68132.5|68086.2|68117.9|68075.9|49
1590095100000|2020-05-21 21:05:00|68130.2|68059.5|68137.3|68093.8|68137.3|68100.9|68113.8|68059.5|190
1590095400000|2020-05-21 21:10:00|68141.1|68094.6|68128|68108|68141.1|68108|68120.9|68087|212
1590095700000|2020-05-21 21:15:00|68128.1|68108.1|68129.2|68107.9|68132.8|68110.2|68127.8|68101.3|109
1590096000000|2020-05-21 21:20:00|68128.6|68108.1|68126.7|68104.9|68130.8|68108.5|68123.6|68102.7|172
1590096300000|2020-05-21 21:25:00|68126.3|68105|68132.8|68106.5|68134.6|68109|68125|68100.7|187
1590096600000|2020-05-21 21:30:00|68133|68105.8|68136|68111.3|68138.7|68113.4|68131.1|68101.2|249
1590096900000|2020-05-21 21:35:00|68135.5|68111|68133.4|68110.7|68137.5|68113|68129.6|68105.1|212
1590097200000|2020-05-21 21:40:00|68133.3|68110.1|68135.3|68110.7|68140|68114|68132.1|68102|227
1590097500000|2020-05-21 21:45:00|68136|68110.4|68133.6|68106.5|68137.9|68113.9|68127.3|68106|381
1590097800000|2020-05-21 21:50:00|68131.6|68108.3|68134.1|68107.1|68136.7|68112.4|68126.6|68104.3|262
1590098100000|2020-05-21 21:55:00|68134.4|68106.7|68132.9|68110.2|68137.7|68112.3|68127.3|68101.4|298
1590098400000|2020-05-21 22:00:00|68135.1|68110.5|68118.9|68098.9|68135.1|68112.6|68114.7|68093.5|479
1590098700000|2020-05-21 22:05:00|68118.8|68098.8|68103.4|68083.4|68120.2|68100.2|68102.8|68082.8|313
1590099000000|2020-05-21 22:10:00|68102.8|68082.8|68106.1|68086.1|68108.1|68088.1|68102.3|68082.3|292
1590099300000|2020-05-21 22:15:00|68104.9|68084.9|68109.3|68089.3|68109.7|68089.7|68100.8|68082.2|248
1590099600000|2020-05-21 22:20:00|68109.1|68089.1|68112|68092|68118.6|68098.6|68109.1|68089.1|277
1590099900000|2020-05-21 22:25:00|68111.9|68091.9|68103.9|68083.9|68113.1|68093.1|68102.9|68082.9|264
1590100200000|2020-05-21 22:30:00|68104|68084|68101.6|68081.6|68104.8|68084.8|68096.2|68077|263
1590100500000|2020-05-21 22:35:00|68101|68081|68107.3|68087.3|68108.9|68089.6|68097.3|68079.8|195
1590100800000|2020-05-21 22:40:00|68107.2|68087.2|68102.3|68082.3|68107.6|68089.5|68099|68079|256
1590101100000|2020-05-21 22:45:00|68099.9|68084.9|68103.9|68083.9|68105.1|68087.3|68098.8|68078.8|190
1590101400000|2020-05-21 22:50:00|68105.3|68085.3|68113.1|68093.1|68113.3|68093.5|68101.8|68083.8|191
1590101700000|2020-05-21 22:55:00|68113.2|68093.2|68111.6|68091.6|68113.8|68095.3|68104.1|68085.9|233
1590102000000|2020-05-21 23:00:00|68106.5|68091.5|68111.5|68091.5|68112.2|68093.2|68101|68083.4|313
1590102300000|2020-05-21 23:05:00|68111.6|68091.6|68115.5|68095.5|68119.5|68101|68111|68091|372
1590102600000|2020-05-21 23:10:00|68115.6|68095.6|68115.9|68095.9|68117|68099.1|68110.2|68091.8|219
1590102900000|2020-05-21 23:15:00|68115.8|68095.8|68111.6|68096.6|68116|68099.2|68106.2|68086.9|249
1590103200000|2020-05-21 23:20:00|68113.5|68098.5|68114.8|68094.8|68117.7|68098.5|68110.9|68092.8|213
1590103500000|2020-05-21 23:25:00|68113.8|68093.8|68116.4|68096.4|68118.1|68099.8|68109.5|68089.5|257
1590103800000|2020-05-21 23:30:00|68116.5|68096.5|68116.3|68096.3|68118.4|68100|68113.2|68095|205
1590104100000|2020-05-21 23:35:00|68116.4|68096.4|68118.7|68098.7|68125.1|68105.7|68115.3|68095.9|319
1590104400000|2020-05-21 23:40:00|68118.9|68098.9|68122.3|68102.3|68126.3|68106.3|68113.1|68093.1|373
1590104700000|2020-05-21 23:45:00|68122.2|68102.2|68119.3|68099.3|68124.2|68104.2|68112.2|68092.2|459
1590105000000|2020-05-21 23:50:00|68120.4|68100.4|68119|68099|68120.4|68100.4|68111.7|68091.8|365
1590105300000|2020-05-21 23:55:00|68119.1|68099.1|68118.8|68103.8|68122.6|68103.8|68116.1|68098.1|239
1590105600000|2020-05-22 00:00:00|68118.6|68103.6|68116.1|68096.1|68119.3|68103.6|68100.2|68082.7|534
1590105900000|2020-05-22 00:05:00|68116|68096|68118.7|68098.7|68128.1|68108.8|68103.1|68085.4|512
1590106200000|2020-05-22 00:10:00|68115.9|68100.9|68117.7|68097.7|68121.9|68104.1|68108.2|68092.3|417
1590106500000|2020-05-22 00:15:00|68116.8|68096.8|68103.7|68083.7|68122.4|68102.7|68100.6|68080.6|438
1590106800000|2020-05-22 00:20:00|68103.8|68083.8|68096.4|68076.4|68110.3|68090.8|68093.3|68075.1|413
1590107100000|2020-05-22 00:25:00|68096|68076|68095.1|68075.1|68103.9|68083.9|68092.1|68072.1|461
1590107400000|2020-05-22 00:30:00|68095.4|68075.4|68098.4|68078.4|68100.2|68080.2|68092.2|68072.2|470
1590107700000|2020-05-22 00:35:00|68098.5|68078.5|68104.5|68084.5|68107|68087|68097.7|68077.7|468
1590108000000|2020-05-22 00:40:00|68104.4|68084.4|68103.6|68088.6|68106.9|68088.8|68097|68078.8|442
1590108300000|2020-05-22 00:45:00|68103.4|68088.4|68097.5|68082.5|68110.2|68092.2|68096.9|68078.6|521
1590108600000|2020-05-22 00:50:00|68097.7|68082.7|68118.1|68098.1|68136.9|68116.9|68097.1|68082.1|553
1590108900000|2020-05-22 00:55:00|68119|68099|68129.2|68109.2|68129.7|68110.9|68116.2|68096.2|473
1590109200000|2020-05-22 01:00:00|68129.1|68109.1|68132.4|68112.4|68135.2|68115.2|68119.4|68101.7|485
1590109500000|2020-05-22 01:05:00|68132.2|68112.2|68144.6|68124.6|68146.4|68126.4|68131.4|68111.4|577
1590109800000|2020-05-22 01:10:00|68144.5|68124.5|68127.2|68107.2|68148.2|68128.2|68126.5|68106.5|772
1590110100000|2020-05-22 01:15:00|68127.5|68107.5|68121.8|68101.8|68127.8|68107.8|68108.4|68088.4|708
1590110400000|2020-05-22 01:20:00|68121.3|68101.3|68115.5|68095.5|68127.3|68108.9|68106.5|68087.7|525
1590110700000|2020-05-22 01:25:00|68115.6|68095.6|68111.8|68091.8|68115.9|68097.2|68101.2|68085.4|533
1590111000000|2020-05-22 01:30:00|68111.9|68091.9|68124.4|68104.4|68125.2|68105.2|68108.8|68088.8|594
1590111300000|2020-05-22 01:35:00|68122.7|68102.7|68118.6|68103.6|68131.3|68111.3|68117.5|68099.5|477
1590111600000|2020-05-22 01:40:00|68118.7|68103.7|68135.5|68115.5|68137.1|68118.2|68115.4|68096.4|475
1590111900000|2020-05-22 01:45:00|68134.1|68114.1|68141.1|68121.1|68145.5|68128.3|68132.3|68113.9|541
1590112200000|2020-05-22 01:50:00|68141.2|68121.2|68131.7|68111.7|68142.7|68122.7|68127.9|68110.2|479
1590112500000|2020-05-22 01:55:00|68131.5|68111.5|68137.5|68117.5|68137.8|68120.6|68125.2|68106.4|515
1590112800000|2020-05-22 02:00:00|68137.6|68117.6|68149.9|68129.9|68154.5|68136.5|68137.2|68117.2|522
1590113100000|2020-05-22 02:05:00|68150|68130|68159.6|68139.6|68159.9|68142.2|68147.5|68128.7|519
1590113400000|2020-05-22 02:10:00|68159.4|68139.4|68179.3|68159.3|68182.1|68162.5|68156.9|68137.9|650
1590113700000|2020-05-22 02:15:00|68178.4|68158.4|68176.7|68156.7|68180.2|68161.2|68169|68151.4|548
1590114000000|2020-05-22 02:20:00|68177.9|68157.9|68169|68149|68178.1|68161.7|68168.1|68148.4|510
1590114300000|2020-05-22 02:25:00|68168.6|68148.6|68191.3|68171.3|68198.9|68183.4|68168.6|68148.6|580
1590114600000|2020-05-22 02:30:00|68190.5|68170.5|68180.3|68160.3|68196.5|68177.7|68177.4|68159.4|557
1590114900000|2020-05-22 02:35:00|68180.4|68160.4|68182.7|68162.7|68187.1|68169.8|68174.8|68157.9|569
1590115200000|2020-05-22 02:40:00|68182.8|68162.8|68173.7|68153.7|68183.3|68165.5|68170.8|68153|597
1590115500000|2020-05-22 02:45:00|68173.8|68153.8|68164.4|68144.4|68178.5|68160|68161.1|68144.4|488
1590115800000|2020-05-22 02:50:00|68164.2|68144.2|68174.7|68154.7|68177.7|68159.8|68161.8|68144.2|547
1590116100000|2020-05-22 02:55:00|68175|68155|68166.4|68151.4|68188.6|68168.6|68166.3|68147.2|633
1590116400000|2020-05-22 03:00:00|68166.3|68151.3|68167.7|68147.7|68173.9|68155.5|68156|68137.4|507
1590116700000|2020-05-22 03:05:00|68167.6|68147.6|68172.5|68152.5|68180.5|68162.5|68164.8|68147.5|490
1590117000000|2020-05-22 03:10:00|68172.6|68152.6|68170.4|68150.4|68173.8|68155.5|68164.9|68146.2|501
1590117300000|2020-05-22 03:15:00|68170.2|68150.2|68173.7|68153.7|68179.7|68161|68167|68149.3|470
1590117600000|2020-05-22 03:20:00|68173.6|68153.6|68193.8|68173.8|68195.3|68176.9|68169.3|68151.7|507
1590117900000|2020-05-22 03:25:00|68193.9|68173.9|68208.4|68188.4|68214.5|68197.4|68187.2|68169.6|603
1590118200000|2020-05-22 03:30:00|68207.9|68187.9|68211|68191|68223.6|68203.6|68203.6|68183.6|657
1590118500000|2020-05-22 03:35:00|68210.7|68190.7|68219.9|68199.9|68222.7|68205.6|68205.7|68187.5|609
1590118800000|2020-05-22 03:40:00|68220.3|68200.3|68240.1|68220.1|68240.1|68220.1|68215.2|68197.2|630
1590119100000|2020-05-22 03:45:00|68239.3|68219.3|68232|68212|68239.8|68219.8|68227.2|68208.7|558
1590119400000|2020-05-22 03:50:00|68231.8|68211.8|68223.6|68208.6|68234.5|68217.3|68220.2|68202.4|547
1590119700000|2020-05-22 03:55:00|68223.7|68208.7|68208.8|68188.8|68226.7|68209|68207.1|68187.4|596
1590120000000|2020-05-22 04:00:00|68208.9|68188.9|68239.8|68219.8|68242.2|68225.2|68208.4|68188.9|525
1590120300000|2020-05-22 04:05:00|68239.2|68219.2|68239.3|68219.3|68256.3|68236.3|68236.1|68219.2|551
1590120600000|2020-05-22 04:10:00|68239.4|68219.4|68229.9|68214.9|68239.5|68220.2|68224.9|68206.3|439
1590120900000|2020-05-22 04:15:00|68230|68215|68241.3|68221.3|68256.2|68239.9|68229.8|68212.5|523
1590121200000|2020-05-22 04:20:00|68241.2|68221.2|68239.3|68224.3|68257.2|68239|68237.6|68219.4|500
1590121500000|2020-05-22 04:25:00|68239.5|68224.5|68239.3|68219.3|68248.1|68229.5|68237.2|68218.9|425
1590121800000|2020-05-22 04:30:00|68240.5|68220.5|68233.1|68213.1|68240.6|68222.6|68228.3|68209.7|548
1590122100000|2020-05-22 04:35:00|68233.2|68213.2|68231.4|68216.4|68233.3|68217.3|68222.4|68203.2|518
1590122400000|2020-05-22 04:40:00|68230.5|68215.5|68236.2|68221.2|68239.3|68221.9|68227.3|68209.9|530
1590122700000|2020-05-22 04:45:00|68236.4|68221.4|68235.5|68215.5|68239.9|68222|68231.9|68213.9|411
1590123000000|2020-05-22 04:50:00|68236.3|68216.3|68231.9|68216.9|68242.3|68225|68230.5|68212.7|460
1590123300000|2020-05-22 04:55:00|68232.7|68217.7|68242.7|68222.7|68245.1|68227.4|68231.2|68214.3|468
1590123600000|2020-05-22 05:00:00|68242.5|68222.5|68267.5|68247.5|68267.8|68250.3|68239.6|68220.7|686
1590123900000|2020-05-22 05:05:00|68267.9|68247.9|68297.5|68277.5|68311|68291|68259|68243|912
1590124200000|2020-05-22 05:10:00|68297.6|68277.6|68279.4|68259.4|68298.5|68278.5|68275.8|68258.7|738
1590124500000|2020-05-22 05:15:00|68279.2|68259.2|68279|68259|68286.3|68266.3|68273.5|68255|680
1590124800000|2020-05-22 05:20:00|68279.1|68259.1|68281.7|68261.7|68283.8|68265.9|68272.8|68252.8|485
1590125100000|2020-05-22 05:25:00|68281.6|68261.6|68288|68268|68290.2|68270.2|68271.6|68251.9|472
1590125400000|2020-05-22 05:30:00|68287.9|68267.9|68285.2|68265.2|68290.7|68274.2|68274.8|68257.4|616
1590125700000|2020-05-22 05:35:00|68284.8|68264.8|68269.8|68249.8|68285.1|68265.1|68266.5|68248.4|700
1590126000000|2020-05-22 05:40:00|68269.9|68249.9|68266.1|68246.1|68271.6|68252.4|68263|68244|756
1590126300000|2020-05-22 05:45:00|68266.2|68246.2|68261.1|68241.1|68273.3|68255.2|68259|68240.3|475
1590126600000|2020-05-22 05:50:00|68260.8|68240.8|68245.2|68230.2|68261.7|68244.1|68242.1|68224.5|683
1590126900000|2020-05-22 05:55:00|68245.3|68230.3|68253.5|68233.5|68265.2|68247|68245.3|68230.3|618
1590127200000|2020-05-22 06:00:00|68253.7|68233.7|68240.7|68225.7|68256.3|68236.3|68229.4|68212|748
1590127500000|2020-05-22 06:05:00|68241|68226|68231.3|68216.3|68254.8|68239.8|68221.8|68205.1|550
1590127800000|2020-05-22 06:10:00|68231|68216|68244.8|68229.8|68263|68246|68227.3|68212.3|625
1590128100000|2020-05-22 06:15:00|68244.9|68229.9|68244.2|68229.2|68253.7|68238.1|68236.6|68221.6|538
1590128400000|2020-05-22 06:20:00|68243.3|68228.3|68249.6|68234.6|68288.4|68273.4|68243.3|68228.3|657
1590128700000|2020-05-22 06:25:00|68249.2|68234.2|68257.4|68242.4|68260.8|68245.8|68230.7|68215.7|627
1590129000000|2020-05-22 06:30:00|68258.4|68243.4|68264.4|68249.4|68272|68257|68255.7|68240.7|645
1590129300000|2020-05-22 06:35:00|68264.3|68249.3|68245.5|68230.5|68269.1|68253.5|68242.1|68227.1|750
1590129600000|2020-05-22 06:40:00|68245.4|68230.4|68257.3|68242.3|68266.5|68251.5|68244.3|68229.3|579
1590129900000|2020-05-22 06:45:00|68257.5|68242.5|68258.1|68243.1|68267.2|68252.2|68254|68239|619
1590130200000|2020-05-22 06:50:00|68258|68243|68265.1|68250.1|68267.3|68252.3|68250.9|68235.9|543
1590130500000|2020-05-22 06:55:00|68264.6|68249.6|68255.9|68240.9|68267.6|68252.4|68254.5|68237.5|647
1590130800000|2020-05-22 07:00:00|68255.7|68240.7|68258.8|68243.8|68268.1|68253.1|68244.7|68229.7|814
1590131100000|2020-05-22 07:05:00|68259|68244|68321.3|68306.3|68322.3|68307.3|68251.1|68234.8|899
1590131400000|2020-05-22 07:10:00|68321|68306|68324.6|68309.6|68342.1|68327.1|68311.1|68296.1|862
1590131700000|2020-05-22 07:15:00|68326.2|68311.2|68325.1|68310.1|68341.4|68326.4|68318.4|68303.4|786
1590132000000|2020-05-22 07:20:00|68325.2|68310.2|68319.5|68304.5|68331.2|68316.2|68312.8|68297.8|808
1590132300000|2020-05-22 07:25:00|68319.1|68304.1|68331.9|68316.9|68332.5|68317.5|68310.3|68295.3|796
1590132600000|2020-05-22 07:30:00|68331|68316|68324.1|68309.1|68332.1|68317.1|68313.7|68298.7|780
1590132900000|2020-05-22 07:35:00|68324|68309|68325.1|68310.1|68327.6|68311.9|68315.2|68299.9|738
1590133200000|2020-05-22 07:40:00|68325|68310|68319.3|68304.3|68341.1|68326.1|68316.4|68301.4|810
1590133500000|2020-05-22 07:45:00|68318.8|68303.8|68353|68338|68364.8|68349.8|68318.1|68303.1|803
1590133800000|2020-05-22 07:50:00|68352.2|68337.2|68375.3|68360.3|68381.5|68366.4|68343.8|68328.8|739
1590134100000|2020-05-22 07:55:00|68373.4|68358.4|68397.9|68382.9|68397.9|68382.9|68373|68358|773
1590134400000|2020-05-22 08:00:00|68400.5|68385.5|68404|68389|68417.1|68402.1|68400.5|68385.5|797
1590134700000|2020-05-22 08:05:00|68404.3|68389.3|68387.8|68372.8|68411.5|68396.5|68383.2|68368.2|762
1590135000000|2020-05-22 08:10:00|68387.2|68372.2|68384.3|68369.3|68415.1|68400.1|68376.8|68361.8|805
1590135300000|2020-05-22 08:15:00|68387|68372|68366.3|68351.3|68388|68373|68345.7|68328.5|788
1590135600000|2020-05-22 08:20:00|68366.2|68351.2|68371.3|68356.3|68374.5|68359.5|68356.4|68341.4|682
1590135900000|2020-05-22 08:25:00|68371.1|68356.1|68379.1|68364.1|68401.2|68386.2|68365|68350|657
1590136200000|2020-05-22 08:30:00|68378.9|68363.9|68358.6|68343.6|68379.1|68364.1|68347.1|68332.1|772
1590136500000|2020-05-22 08:35:00|68358.3|68343.3|68388.5|68373.5|68391.5|68376.5|68357|68339.2|749
1590136800000|2020-05-22 08:40:00|68388.3|68373.3|68383.8|68368.8|68391.1|68376.1|68378.8|68363.6|651
1590137100000|2020-05-22 08:45:00|68383.9|68368.9|68419.7|68404.7|68424.4|68409.4|68376.1|68361.1|763
1590137400000|2020-05-22 08:50:00|68419.9|68404.9|68427.1|68412.1|68449.7|68433.3|68412.1|68397.1|816
1590137700000|2020-05-22 08:55:00|68425.9|68410.9|68427.8|68412.8|68446|68429|68419|68404|752
1590138000000|2020-05-22 09:00:00|68428.7|68413.7|68428.7|68413.7|68461.8|68445.3|68424.1|68406.6|825
1590138300000|2020-05-22 09:05:00|68428.8|68413.8|68428|68413|68438.3|68423.3|68424|68407.3|594
1590138600000|2020-05-22 09:10:00|68427.9|68412.9|68425.3|68410.3|68443.4|68428.4|68423.9|68408.2|588
1590138900000|2020-05-22 09:15:00|68425.5|68410.5|68411.6|68396.6|68430.6|68414.7|68407.7|68389.1|654
1590139200000|2020-05-22 09:20:00|68411.7|68396.7|68387.4|68372.4|68411.9|68396.9|68377|68361.6|776
1590139500000|2020-05-22 09:25:00|68388.5|68373.5|68402.6|68387.6|68408.8|68391.9|68388.5|68373.5|708
1590139800000|2020-05-22 09:30:00|68402.8|68387.8|68406.2|68391.2|68413.5|68397.8|68394.5|68379.5|726
1590140100000|2020-05-22 09:35:00|68405.9|68390.9|68409.4|68394.4|68419.4|68404.4|68399.3|68384.3|633
1590140400000|2020-05-22 09:40:00|68409.6|68394.6|68398.9|68383.9|68410.4|68395.4|68384.3|68369.3|722
1590140700000|2020-05-22 09:45:00|68399.1|68384.1|68426.7|68411.7|68444.8|68429.8|68397.4|68382.4|624
1590141000000|2020-05-22 09:50:00|68426.6|68411.6|68467.6|68452.6|68467.8|68452.8|68419.2|68404.2|671
1590141300000|2020-05-22 09:55:00|68467.7|68452.7|68472.7|68457.7|68504.9|68489.9|68463.6|68448.6|836
1590141600000|2020-05-22 10:00:00|68472.9|68457.9|68464.6|68449.6|68491.2|68473.9|68461.2|68443.8|759
1590141900000|2020-05-22 10:05:00|68464.8|68449.8|68445|68430|68466.5|68451.5|68432.7|68417.7|716
1590142200000|2020-05-22 10:10:00|68445.1|68430.1|68443.5|68428.5|68452.6|68437.2|68434.6|68419.6|682
1590142500000|2020-05-22 10:15:00|68443.6|68428.6|68451.7|68436.7|68454.5|68439.5|68432.3|68417.3|724
1590142800000|2020-05-22 10:20:00|68451.6|68436.6|68478.1|68463.1|68490.1|68475.1|68440.7|68425.7|700
1590143100000|2020-05-22 10:25:00|68478.2|68463.2|68435.4|68420.4|68479.4|68464.4|68428.4|68413.4|707
1590143400000|2020-05-22 10:30:00|68435.5|68420.5|68432.3|68417.3|68443.3|68426.5|68422|68407|692
1590143700000|2020-05-22 10:35:00|68432.4|68417.4|68446.7|68431.7|68454.2|68437.8|68432.4|68417.4|657
1590144000000|2020-05-22 10:40:00|68444.7|68429.7|68430.8|68415.8|68460.8|68443.1|68430.2|68415.2|706
1590144300000|2020-05-22 10:45:00|68431|68416|68416.3|68401.3|68432.8|68417.8|68408.8|68393.8|597
1590144600000|2020-05-22 10:50:00|68416.4|68401.4|68402.6|68387.6|68419|68403.9|68385.7|68368|674
1590144900000|2020-05-22 10:55:00|68402.8|68387.8|68403.1|68388.1|68413.9|68398.9|68396.1|68381.1|692
1590145200000|2020-05-22 11:00:00|68403.4|68388.4|68381.3|68366.3|68417.1|68402.1|68381.3|68366.3|728
1590145500000|2020-05-22 11:05:00|68381.2|68366.2|68365.3|68350.3|68394.8|68379.8|68364.9|68349.9|714
1590145800000|2020-05-22 11:10:00|68366.2|68351.2|68352.5|68337.5|68372.2|68357.2|68340.7|68325.7|766
1590146100000|2020-05-22 11:15:00|68352.9|68337.9|68369|68354|68391.6|68374.2|68352.4|68337.4|650
1590146400000|2020-05-22 11:20:00|68369.1|68354.1|68345.7|68330.7|68379.2|68364.2|68343.4|68328.4|687
1590146700000|2020-05-22 11:25:00|68343.9|68328.9|68375|68355|68381.6|68364.1|68339.9|68324.9|625
1590147000000|2020-05-22 11:30:00|68374.8|68354.8|68388.3|68373.3|68389.1|68374.1|68371.2|68352.7|664
1590147300000|2020-05-22 11:35:00|68388.4|68373.4|68399.1|68384.1|68406.2|68391.2|68384.3|68368.1|641
1590147600000|2020-05-22 11:40:00|68398.4|68383.4|68396|68381|68399.5|68384.5|68372.8|68357.8|702
1590147900000|2020-05-22 11:45:00|68396.1|68381.1|68417.5|68402.5|68441|68426|68390.5|68375.5|759
1590148200000|2020-05-22 11:50:00|68416.1|68401.1|68407.8|68392.8|68416.1|68401.1|68391.2|68371.9|795
1590148500000|2020-05-22 11:55:00|68407|68392|68393.7|68378.7|68417.2|68399.9|68390.3|68375.3|816
1590148800000|2020-05-22 12:00:00|68393.3|68378.3|68378.9|68363.9|68409.5|68394.5|68375.5|68360.5|835
1590149100000|2020-05-22 12:05:00|68378.7|68363.7|68378.6|68363.6|68384.2|68369.2|68372|68357|615
1590149400000|2020-05-22 12:10:00|68378.8|68363.8|68403.2|68383.2|68403.9|68388.9|68373.2|68358.2|676
1590149700000|2020-05-22 12:15:00|68402|68387|68419.8|68404.8|68428.2|68413.2|68399|68384|690
1590150000000|2020-05-22 12:20:00|68418.9|68403.9|68409.8|68394.8|68428.4|68413.4|68403.4|68388.4|679
1590150300000|2020-05-22 12:25:00|68409.9|68394.9|68425.7|68410.7|68426.7|68411.7|68406.8|68391.8|702
1590150600000|2020-05-22 12:30:00|68425.1|68410.1|68394.5|68379.5|68431.4|68416.4|68394.5|68379.5|736
1590150900000|2020-05-22 12:35:00|68394.9|68379.9|68404|68389|68414.4|68399.4|68385.7|68370.7|701
1590151200000|2020-05-22 12:40:00|68403.8|68388.8|68414.6|68399.6|68420|68405|68395.3|68380.3|673
1590151500000|2020-05-22 12:45:00|68414.8|68399.8|68422.2|68407.2|68437.6|68420.3|68404.9|68389.7|683
1590151800000|2020-05-22 12:50:00|68420.4|68405.4|68425.7|68410.7|68431.8|68416.4|68411.5|68396.5|740
1590152100000|2020-05-22 12:55:00|68425.8|68410.8|68438.1|68423.1|68439.7|68424.7|68413.4|68398.4|688
1590152400000|2020-05-22 13:00:00|68438.3|68423.3|68427.3|68412.3|68452.9|68437.9|68426.4|68411.4|707
1590152700000|2020-05-22 13:05:00|68428.2|68413.2|68446.4|68431.4|68448.6|68433.6|68424.2|68409.2|650
1590153000000|2020-05-22 13:10:00|68446.3|68431.3|68457|68442|68457.8|68442.8|68430.7|68415.7|678
1590153300000|2020-05-22 13:15:00|68456.9|68441.9|68457.3|68442.3|68463.8|68448.8|68440|68424|693
1590153600000|2020-05-22 13:20:00|68457.4|68442.4|68416|68401|68463.2|68448.2|68400.6|68381.8|792
1590153900000|2020-05-22 13:25:00|68416.2|68401.2|68403.7|68388.7|68418.1|68403.1|68397.8|68380.3|717
1590154200000|2020-05-22 13:30:00|68402.5|68387.5|68447.8|68432.8|68459|68444|68399.4|68383.2|786
1590154500000|2020-05-22 13:35:00|68446.7|68431.7|68433.1|68418.1|68464.8|68449.8|68424.1|68408.3|807
1590154800000|2020-05-22 13:40:00|68433.4|68418.4|68440.4|68425.4|68444|68429|68424|68409|698
1590155100000|2020-05-22 13:45:00|68440.3|68425.3|68451.6|68436.6|68479.3|68464.3|68438.1|68423.1|760
1590155400000|2020-05-22 13:50:00|68451.4|68436.4|68473.8|68458.8|68477.2|68462.2|68439.3|68423.1|781
1590155700000|2020-05-22 13:55:00|68473.7|68458.7|68450.3|68435.3|68482.4|68467.4|68439.9|68424.9|827
1590156000000|2020-05-22 14:00:00|68450.1|68435.1|68442.5|68427.5|68462.4|68447.4|68432.3|68414.7|827
1590156300000|2020-05-22 14:05:00|68442.1|68427.1|68449.8|68434.8|68456.5|68441.5|68437.5|68422.5|764
1590156600000|2020-05-22 14:10:00|68449.9|68434.9|68444.2|68429.2|68461|68446|68425.9|68407.3|768
1590156900000|2020-05-22 14:15:00|68444|68429|68441.5|68426.5|68451.8|68436.4|68428.8|68411.7|710
1590157200000|2020-05-22 14:20:00|68441.6|68426.6|68439.6|68424.6|68443.1|68428.1|68415.6|68400.1|722
1590157500000|2020-05-22 14:25:00|68439.5|68424.5|68447.9|68432.9|68449.6|68434.6|68430.5|68415.5|796
1590157800000|2020-05-22 14:30:00|68447.5|68432.5|68415.2|68400.2|68447.5|68432.5|68405.1|68389.9|851
1590158100000|2020-05-22 14:35:00|68414.6|68399.6|68432.7|68412.7|68442.8|68422.8|68409.6|68392.4|825
1590158400000|2020-05-22 14:40:00|68433.7|68413.7|68440|68425|68453.6|68434.8|68426.6|68406.6|792
1590158700000|2020-05-22 14:45:00|68439.2|68424.2|68444.5|68429.5|68447.1|68429.6|68418|68403|779
1590159000000|2020-05-22 14:50:00|68443.3|68428.3|68477.5|68462.5|68485.2|68468.3|68428|68413|827
1590159300000|2020-05-22 14:55:00|68477.3|68462.3|68486.7|68471.7|68520.8|68504.8|68476.3|68461.3|951
1590159600000|2020-05-22 15:00:00|68486.6|68471.6|68481.6|68466.6|68500.8|68485.8|68474.8|68459.8|902
1590159900000|2020-05-22 15:05:00|68481.3|68466.3|68483.4|68468.4|68495.7|68480.7|68470.2|68455.2|719
1590160200000|2020-05-22 15:10:00|68483.7|68468.7|68463.9|68448.9|68491.6|68476.6|68460.1|68445.1|758
1590160500000|2020-05-22 15:15:00|68464|68449|68446.3|68431.3|68470.4|68455.4|68445.2|68428.9|646
1590160800000|2020-05-22 15:20:00|68446.4|68431.4|68477.3|68462.3|68477.9|68462.9|68443|68426|651
1590161100000|2020-05-22 15:25:00|68477|68462|68466.5|68451.5|68497.8|68482.8|68456.8|68441.6|753
1590161400000|2020-05-22 15:30:00|68466.9|68451.9|68455.8|68440.8|68467.3|68452.3|68452|68437|645
1590161700000|2020-05-22 15:35:00|68455.6|68440.6|68446.3|68431.3|68456.7|68441.7|68438.3|68423.3|664
1590162000000|2020-05-22 15:40:00|68446.2|68431.2|68469.3|68454.3|68474.6|68459.6|68445.5|68430.5|644
1590162300000|2020-05-22 15:45:00|68468.9|68453.9|68468.4|68448.4|68477.9|68462.9|68460.8|68445.8|579
1590162600000|2020-05-22 15:50:00|68468.8|68448.8|68465.9|68450.9|68482.9|68467.9|68464.5|68448.4|575
1590162900000|2020-05-22 15:55:00|68466.2|68451.2|68477.1|68462.1|68491.5|68476.5|68466|68451|619
1590163200000|2020-05-22 16:00:00|68475.6|68460.6|68468.3|68453.3|68481.8|68464.2|68468.3|68451.5|652
1590163500000|2020-05-22 16:05:00|68468.8|68453.8|68483.2|68468.2|68487.9|68468.9|68466.2|68449.9|517
1590163800000|2020-05-22 16:10:00|68482.4|68467.4|68477.6|68462.6|68492.5|68474.9|68471.2|68453.8|618
1590164100000|2020-05-22 16:15:00|68478|68463|68473|68458|68485.4|68470.3|68472|68454.3|472
1590164400000|2020-05-22 16:20:00|68472.9|68457.9|68484.2|68469.2|68492.5|68477.4|68472.7|68457.7|523
1590164700000|2020-05-22 16:25:00|68484.3|68469.3|68493.4|68478.4|68497.9|68482.2|68480.1|68465.1|543
1590165000000|2020-05-22 16:30:00|68493.8|68478.8|68509|68494|68511.6|68494.1|68489|68473.3|498
1590165300000|2020-05-22 16:35:00|68509.3|68494.3|68486.6|68471.6|68511|68495.9|68485.8|68467|568
1590165600000|2020-05-22 16:40:00|68486.8|68471.8|68474|68459|68491.7|68476.7|68471.4|68454.8|526
1590165900000|2020-05-22 16:45:00|68473.7|68458.7|68470.1|68455.1|68482.5|68467.5|68469.5|68454.5|490
1590166200000|2020-05-22 16:50:00|68469.9|68454.9|68481.5|68461.5|68482.7|68467.4|68469.1|68452|516
1590166500000|2020-05-22 16:55:00|68481.2|68461.2|68504.9|68484.9|68507.3|68490|68480.2|68461.2|721
1590166800000|2020-05-22 17:00:00|68504|68484|68469.8|68449.8|68506.6|68486.8|68468.9|68448.9|761
1590167100000|2020-05-22 17:05:00|68469.9|68449.9|68469.7|68449.7|68493.6|68473.6|68468.3|68448.3|664
1590167400000|2020-05-22 17:10:00|68469.6|68449.6|68489.8|68469.8|68490|68471.7|68468.3|68448.3|549
1590167700000|2020-05-22 17:15:00|68489.7|68469.7|68491.4|68471.4|68492.4|68473.8|68484|68464|492
1590168000000|2020-05-22 17:20:00|68491.5|68471.5|68484.4|68464.4|68491.8|68474.5|68477.5|68457.5|503
1590168300000|2020-05-22 17:25:00|68484.7|68464.7|68473.1|68453.1|68491.4|68471.4|68472.4|68452.4|531
1590168600000|2020-05-22 17:30:00|68473.2|68453.2|68470.3|68450.3|68477.7|68457.7|68463.8|68443.8|545
1590168900000|2020-05-22 17:35:00|68470.2|68450.2|68483.1|68463.1|68492.9|68472.9|68470.1|68450.1|519
1590169200000|2020-05-22 17:40:00|68483|68463|68479.4|68459.4|68485.1|68465.1|68473.4|68453.4|421
1590169500000|2020-05-22 17:45:00|68479.5|68459.5|68486.1|68466.1|68486.3|68466.3|68474.3|68454.3|474
1590169800000|2020-05-22 17:50:00|68486|68466|68494.8|68479.8|68499|68480.1|68483.2|68465.4|437
1590170100000|2020-05-22 17:55:00|68494.6|68479.6|68473.6|68453.6|68498.6|68480.6|68466.1|68447.2|576
1590170400000|2020-05-22 18:00:00|68473.5|68453.5|68438.1|68418.1|68474.2|68454.2|68437.4|68417.4|768
1590170700000|2020-05-22 18:05:00|68438.3|68418.3|68437.4|68417.4|68450.3|68430.3|68431.8|68411.8|531
1590171000000|2020-05-22 18:10:00|68440.2|68420.2|68430|68410|68442.8|68422.8|68426.7|68406.7|546
1590171300000|2020-05-22 18:15:00|68430.2|68410.2|68432.5|68412.5|68435.8|68415.8|68420.9|68400.9|613
1590171600000|2020-05-22 18:20:00|68432.2|68412.2|68420.9|68400.9|68433.5|68413.5|68420.6|68400.6|451
1590171900000|2020-05-22 18:25:00|68421.4|68401.4|68424.1|68404.1|68432.8|68412.8|68420.6|68400.6|480
1590172200000|2020-05-22 18:30:00|68423.7|68403.7|68428.9|68408.9|68437.7|68417.7|68419.9|68402.3|445
1590172500000|2020-05-22 18:35:00|68430.1|68410.1|68434.5|68414.5|68439.9|68421|68430.1|68410.1|442
1590172800000|2020-05-22 18:40:00|68434.4|68414.4|68436.1|68416.1|68438.6|68418.6|68424|68406.8|424
1590173100000|2020-05-22 18:45:00|68436.2|68416.2|68435.2|68415.2|68439.5|68419.5|68431.5|68411.5|438
1590173400000|2020-05-22 18:50:00|68434.9|68414.9|68434.9|68414.9|68436.5|68416.7|68429.2|68411.7|412
1590173700000|2020-05-22 18:55:00|68434.6|68414.6|68443.5|68423.5|68445.6|68425.6|68430.8|68410.8|566
1590174000000|2020-05-22 19:00:00|68443.7|68423.7|68406|68386|68443.7|68423.7|68404.1|68384.1|616
1590174300000|2020-05-22 19:05:00|68405.4|68385.4|68392.7|68372.7|68415.1|68395.1|68392|68372|528
1590174600000|2020-05-22 19:10:00|68393.1|68373.1|68410.1|68390.1|68413.6|68393.6|68390.2|68370.2|511
1590174900000|2020-05-22 19:15:00|68410.6|68390.6|68425.2|68405.2|68425.6|68405.6|68407.6|68387.6|430
1590175200000|2020-05-22 19:20:00|68425.4|68405.4|68436|68416|68446.4|68426.4|68422.2|68402.2|532
1590175500000|2020-05-22 19:25:00|68435.8|68415.8|68443.1|68423.1|68450.5|68430.5|68432.7|68412.7|473
1590175800000|2020-05-22 19:30:00|68443|68423|68427.7|68407.7|68446.2|68426.2|68427|68407|472
1590176100000|2020-05-22 19:35:00|68427.6|68407.6|68428.2|68408.2|68434.4|68414.4|68423.7|68403.7|446
1590176400000|2020-05-22 19:40:00|68428.7|68408.7|68424.5|68404.5|68432.5|68412.5|68420.8|68400.8|568
1590176700000|2020-05-22 19:45:00|68425|68405|68409.3|68389.3|68425|68405|68404.9|68384.9|614
1590177000000|2020-05-22 19:50:00|68409.4|68389.4|68407|68387|68426.4|68406.4|68405.6|68385.6|534
1590177300000|2020-05-22 19:55:00|68407.3|68387.3|68399.1|68379.1|68415.1|68395.1|68398|68378|692
1590177600000|2020-05-22 20:00:00|68401.5|68381.5|68405.9|68385.9|68412.6|68392.6|68395.2|68375.2|568
1590177900000|2020-05-22 20:05:00|68405.8|68385.8|68405.3|68385.3|68409|68389|68399.6|68381.5|385
1590178200000|2020-05-22 20:10:00|68405.4|68385.4|68403.3|68383.3|68406.6|68386.6|68395.8|68375.8|363
1590178500000|2020-05-22 20:15:00|68403.5|68383.5|68421.4|68401.4|68421.4|68401.4|68403|68383|339
1590178800000|2020-05-22 20:20:00|68420.5|68400.5|68419.9|68399.9|68420.9|68400.9|68412|68392|276
1590179100000|2020-05-22 20:25:00|68419.4|68399.4|68417.1|68397.1|68420.7|68400.7|68410.3|68391.4|319
1590179400000|2020-05-22 20:30:00|68416.8|68396.8|68422.3|68402.3|68426.9|68405.6|68414.3|68394.3|287
1590179700000|2020-05-22 20:35:00|68422.6|68402.2|68422.4|68400.2|68427.7|68407.7|68419.5|68398.8|370
1590180000000|2020-05-22 20:40:00|68423.5|68400.5|68413.8|68393.8|68423.5|68400.9|68405.1|68381.8|321
1590180300000|2020-05-22 20:45:00|68414.1|68394.1|68409.8|68388|68426.5|68401.8|68405.1|68380.9|478
1590180600000|2020-05-22 20:50:00|68417.3|68380.2|68420.7|68388.9|68427.4|68393.7|68408.1|68379.3|495
1590180900000|2020-05-22 20:55:00|68418.7|68389.3|68442|68375.5|68467.4|68390|68409|68345.6|374
1590350400000|2020-05-24 20:00:00|68476.8|68426.3|68449.4|68377.8|68492.4|68426.3|68449.4|68367|37
1590350700000|2020-05-24 20:05:00|68449.8|68380.9|68471.5|68354.5|68474|68380.9|68449.8|68353.1|8
1590351000000|2020-05-24 20:10:00|68468.4|68353.1|68449.8|68380.9|68472.8|68380.9|68449.8|68353.1|7
1590351600000|2020-05-24 20:20:00|68473.3|68373.6|68472.8|68373.1|68478.1|68378.1|68468.4|68368|12
1590351900000|2020-05-24 20:25:00|68469.4|68379.1|68468.4|68377.7|68472.8|68379.1|68468.4|68373.1|3
1590352200000|2020-05-24 20:30:00|68472.8|68373.1|68449.8|68380.9|68472.8|68380.9|68449.8|68354.5|9
1590352500000|2020-05-24 20:35:00|68468.4|68353.1|68449.8|68380.9|68468.4|68380.9|68449.8|68353.1|2
1590352800000|2020-05-24 20:40:00|68471.5|68354.5|68449.8|68380.9|68471.5|68380.9|68449.8|68354.5|2
1590353100000|2020-05-24 20:45:00|68471.5|68354.5|68449.8|68381.7|68473.9|68381.7|68449.8|68353.1|7
1590353400000|2020-05-24 20:50:00|68471.5|68354.5|68449.8|68381.7|68473.9|68381.7|68449.8|68353.1|6
1590353700000|2020-05-24 20:55:00|68476.6|68366.5|68449.8|68381.7|68478.5|68381.7|68449.8|68364.4|8
1590354000000|2020-05-24 21:00:00|68468.1|68377.8|68449.8|68381.7|68469.4|68381.7|68449.8|68377.8|4
1590354300000|2020-05-24 21:05:00|68463.3|68346.3|68460.2|68375.3|68471.6|68381.5|68450|68346.3|165
1590354600000|2020-05-24 21:10:00|68460.1|68375.2|68449.8|68381.3|68476.9|68381.3|68449.8|68368|115
1590354900000|2020-05-24 21:15:00|68463.7|68373.6|68470.9|68390.7|68472.8|68395.8|68442.3|68372.6|193
1590355200000|2020-05-24 21:20:00|68453.2|68395.4|68446.3|68378.7|68468.5|68395.4|68438.1|68375|155
1590355500000|2020-05-24 21:25:00|68449.8|68377.4|68441.5|68381.8|68457.1|68383.8|68438.1|68376.1|57
1590355800000|2020-05-24 21:30:00|68442.1|68381.4|68441.2|68382|68457.4|68383.8|68438.1|68374|96
1590356100000|2020-05-24 21:35:00|68450.6|68379.4|68442.2|68387.8|68465|68388.9|68438.3|68376.4|91
1590356400000|2020-05-24 21:40:00|68444|68386.4|68443.6|68387.7|68473.2|68388.9|68440.5|68375.1|143
1590356700000|2020-05-24 21:45:00|68453|68386|68448.6|68386.1|68472.8|68390.4|68440.4|68378.8|132
1590357000000|2020-05-24 21:50:00|68452.9|68384.6|68454.3|68384.2|68472.8|68390.5|68442.7|68377.6|196
1590357300000|2020-05-24 21:55:00|68452.5|68384.4|68446.8|68393.1|68459.5|68393.1|68442.6|68383|126
1590357600000|2020-05-24 22:00:00|68447.4|68392.5|68435.4|68383.3|68458.1|68400.7|68408.5|68371.1|396
1590357900000|2020-05-24 22:05:00|68434.3|68383.4|68435.5|68387.6|68441.1|68402.6|68422.5|68382.9|335
1590358200000|2020-05-24 22:10:00|68435|68386.2|68448.4|68394.8|68452.1|68400.7|68433.8|68384.7|248
1590358500000|2020-05-24 22:15:00|68447.5|68394.9|68431.7|68385.5|68454.2|68400.2|68429.6|68382.3|314
1590358800000|2020-05-24 22:20:00|68430.7|68386.7|68418.4|68377.4|68437.5|68390.7|68415.1|68371|276
1590359100000|2020-05-24 22:25:00|68416.5|68378.7|68417.7|68364.3|68423.9|68378.7|68409.7|68363.5|252
1590359400000|2020-05-24 22:30:00|68417.6|68364.4|68410.3|68370.5|68417.7|68373.3|68408.9|68362|215
1590359700000|2020-05-24 22:35:00|68412.5|68368|68421.6|68378.5|68427.2|68381.9|68408.6|68365.4|288
1590360000000|2020-05-24 22:40:00|68422.6|68379.5|68419.5|68369.8|68428.1|68384.1|68415.9|68367.4|286
1590360300000|2020-05-24 22:45:00|68419.4|68369.6|68407.9|68362.8|68425.3|68377.9|68405.3|68357.4|314
1590360600000|2020-05-24 22:50:00|68408.1|68363|68398.1|68355.7|68415.1|68368.8|68396|68348.8|423
1590360900000|2020-05-24 22:55:00|68397.5|68354.4|68397.5|68351.3|68404.1|68360.6|68387.3|68342.2|368
1590361200000|2020-05-24 23:00:00|68398.7|68347|68402.1|68350.1|68403.8|68360.7|68386.5|68347|354
1590361500000|2020-05-24 23:05:00|68404.1|68349.5|68393.4|68353.9|68405.3|68361.6|68392.6|68347|268
1590361800000|2020-05-24 23:10:00|68394|68358.1|68396.9|68357.6|68402.1|68359.3|68387.2|68341.3|402
1590362100000|2020-05-24 23:15:00|68395.2|68359|68402.7|68359.3|68407.4|68371.1|68389.2|68352.6|349
1590362400000|2020-05-24 23:20:00|68402.6|68358.2|68396|68347.3|68402.6|68366.6|68386.3|68342|452
1590362700000|2020-05-24 23:25:00|68395.8|68347|68378|68343.9|68395.9|68354.9|68374|68332.4|416
1590363000000|2020-05-24 23:30:00|68377.2|68345.3|68379.3|68339.3|68386.1|68355.4|68373.6|68337.8|554
1590363300000|2020-05-24 23:35:00|68374.5|68345.2|68371.9|68343|68385.7|68354.1|68370.2|68336.7|540
1590363600000|2020-05-24 23:40:00|68372.2|68340.4|68379.3|68350.8|68384.8|68353.3|68369.5|68335.8|479
1590363900000|2020-05-24 23:45:00|68379.9|68350.3|68380.7|68353.1|68387.9|68359.8|68376|68343.1|427
1590364200000|2020-05-24 23:50:00|68381.1|68353|68370.8|68344.3|68381.6|68353.1|68367.3|68335.6|416
1590364500000|2020-05-24 23:55:00|68371.5|68345.3|68369|68342.7|68375.1|68346.7|68367.4|68336|469
1590364800000|2020-05-25 00:00:00|68369.4|68342.4|68384.3|68355.8|68385.6|68359.5|68364.8|68334.5|647
1590365100000|2020-05-25 00:05:00|68384.2|68353.9|68404.5|68371.6|68406|68377.3|68384.2|68349.6|576
1590365400000|2020-05-25 00:10:00|68406.2|68371.5|68393.1|68365.7|68406.6|68377|68389.7|68357.1|527
1590365700000|2020-05-25 00:15:00|68393|68362|68389.7|68360.2|68397.6|68368.9|68384.5|68353.2|560
1590366000000|2020-05-25 00:20:00|68389.9|68355.8|68388.3|68351.6|68393.8|68363.2|68384.1|68349.4|444
1590366300000|2020-05-25 00:25:00|68385.9|68353.6|68390.4|68356.7|68395.4|68364.9|68382.6|68351.2|360
1590366600000|2020-05-25 00:30:00|68391.6|68353.9|68374.7|68346.6|68391.6|68358.4|68368.4|68336.3|428
1590366900000|2020-05-25 00:35:00|68374.6|68346.1|68380.2|68350.8|68383|68352.9|68374.6|68343|435
1590367200000|2020-05-25 00:40:00|68380.3|68350.2|68395.2|68365.6|68398.4|68368.8|68375.5|68344|378
1590367500000|2020-05-25 00:45:00|68396.5|68366.3|68390|68368.5|68402.1|68372.1|68389|68358.8|413
1590367800000|2020-05-25 00:50:00|68393.3|68364.8|68405.1|68372.4|68408.9|68378.5|68390.5|68364.8|505
1590368100000|2020-05-25 00:55:00|68404|68371.4|68410.5|68383.8|68417.4|68387.4|68396.8|68365.2|543
1590368400000|2020-05-25 01:00:00|68411.5|68383.9|68419.7|68390.2|68422.2|68392.1|68404.5|68373.7|566
1590368700000|2020-05-25 01:05:00|68419|68390.1|68414|68387.6|68430.3|68401.8|68409.6|68379.8|728
1590369000000|2020-05-25 01:10:00|68415|68385.2|68432.7|68399.6|68438.1|68410.4|68411.4|68381.7|619
1590369300000|2020-05-25 01:15:00|68433.9|68399.2|68422.7|68391.9|68435.5|68403.1|68419.4|68388.6|627
1590369600000|2020-05-25 01:20:00|68422|68391.3|68421.7|68393.1|68430.4|68401|68419.8|68386|521
1590369900000|2020-05-25 01:25:00|68420.9|68392.9|68431.3|68400|68438.9|68409|68417.4|68388|497
1590370200000|2020-05-25 01:30:00|68433|68397.9|68452.6|68418.1|68461.4|68432.1|68426.5|68395.2|755
1590370500000|2020-05-25 01:35:00|68452.5|68418.2|68454.3|68422.1|68460.6|68428.9|68450.6|68417.1|590
1590370800000|2020-05-25 01:40:00|68451.5|68422.3|68454|68422.9|68458.8|68426.2|68446.3|68417.1|507
1590371100000|2020-05-25 01:45:00|68452.6|68422.7|68452.7|68422.3|68456.6|68426.7|68449.4|68418.9|545
1590371400000|2020-05-25 01:50:00|68452.1|68422.9|68453.1|68425.5|68459.9|68432.3|68447.5|68418|538
1590371700000|2020-05-25 01:55:00|68454.9|68424.1|68455.7|68426.5|68465.1|68436.8|68450.7|68417.4|560
1590372000000|2020-05-25 02:00:00|68454.2|68426.1|68450.9|68425|68459.8|68432.5|68448.4|68415.2|531
1590372300000|2020-05-25 02:05:00|68451.2|68424.5|68455|68421.9|68459.8|68428.4|68449|68415.3|509
1590372600000|2020-05-25 02:10:00|68453.3|68422.2|68457.6|68426|68461.4|68430.6|68448.6|68416.5|517
1590372900000|2020-05-25 02:15:00|68458|68426.4|68454.1|68430.7|68462.1|68435.5|68453.4|68422.6|360
1590373200000|2020-05-25 02:20:00|68454.2|68430.2|68457.4|68425.8|68460.7|68430.2|68448.6|68418.6|352
1590373500000|2020-05-25 02:25:00|68456.7|68425.3|68447|68412.8|68459.7|68430.7|68438.9|68407.6|438
1590373800000|2020-05-25 02:30:00|68446.3|68413.3|68450.9|68420|68458.5|68427.3|68445.2|68413|526
1590374100000|2020-05-25 02:35:00|68450.2|68420.2|68455.8|68425.5|68458.5|68426.1|68444.9|68414.4|343
1590374400000|2020-05-25 02:40:00|68456|68425.6|68463.6|68439.2|68466.9|68440.4|68452.4|68425.6|370
1590374700000|2020-05-25 02:45:00|68463.5|68439.5|68482.4|68457|68490.3|68463|68457.3|68432|539
1590375000000|2020-05-25 02:50:00|68484.6|68456.8|68490.3|68459|68492.3|68465.1|68478.1|68452.3|537
1590375300000|2020-05-25 02:55:00|68489.9|68459.5|68495.9|68469.5|68498.1|68471.4|68478.4|68449.2|591
1590375600000|2020-05-25 03:00:00|68496.1|68467.7|68487.9|68460.6|68496.1|68467.7|68483.1|68454.1|492
1590375900000|2020-05-25 03:05:00|68488|68460.2|68468|68439.5|68491.6|68461.6|68466.1|68437.2|491
1590376200000|2020-05-25 03:10:00|68468.3|68439.3|68469|68440|68469.7|68443.2|68464|68436.6|427
1590376500000|2020-05-25 03:15:00|68467.3|68441.5|68467.8|68440.6|68472.6|68445.3|68464.3|68437.9|505
1590376800000|2020-05-25 03:20:00|68467.7|68440.5|68475.3|68446.3|68475.9|68447.8|68467.6|68439.5|529
1590377100000|2020-05-25 03:25:00|68475.8|68446.2|68478.8|68451.1|68482.4|68454.1|68468|68442.5|445
1590377400000|2020-05-25 03:30:00|68478.9|68451|68477.1|68455.5|68480.9|68456.6|68471.8|68447.3|331
1590377700000|2020-05-25 03:35:00|68477|68455.7|68486|68462.1|68487.7|68463.6|68474.3|68452.1|404
1590378000000|2020-05-25 03:40:00|68486.1|68462.2|68484.4|68458.4|68486.1|68462.9|68477.7|68455|421
1590378300000|2020-05-25 03:45:00|68483.8|68458.5|68483.8|68459.4|68484.3|68461.9|68478.8|68456|474
1590378600000|2020-05-25 03:50:00|68483.5|68460.3|68478.4|68457|68487.7|68464.4|68477.6|68454.9|380
1590378900000|2020-05-25 03:55:00|68478.9|68456.6|68476.1|68456.1|68482|68458.5|68474.1|68451.3|294
1590379200000|2020-05-25 04:00:00|68476.3|68456.3|68476.3|68456.3|68483.5|68461.9|68473.8|68453.4|342
1590379500000|2020-05-25 04:05:00|68476.7|68456.7|68475.2|68454|68481.3|68459.1|68474.1|68452.6|348
1590379800000|2020-05-25 04:10:00|68474.9|68454.2|68475.1|68451.5|68476.1|68454.8|68469.9|68448.5|402
1590380100000|2020-05-25 04:15:00|68473.6|68451.1|68472.1|68452.1|68474.9|68453.5|68469.8|68448.9|342
1590380400000|2020-05-25 04:20:00|68472.4|68452.2|68479.3|68457.1|68479.3|68457.6|68466.9|68446.9|374
1590380700000|2020-05-25 04:25:00|68477.9|68457.8|68489.5|68469.3|68489.6|68469.6|68477.1|68454.1|472
1590381000000|2020-05-25 04:30:00|68489|68469.1|68485.2|68465.2|68490.7|68470.7|68483.9|68463.9|295
1590381300000|2020-05-25 04:35:00|68485.4|68465.4|68489.8|68469.8|68494.2|68474.2|68484.7|68464.7|415
1590381600000|2020-05-25 04:40:00|68489.7|68469.7|68488|68468|68491.9|68471.9|68484.6|68464.6|436
1590381900000|2020-05-25 04:45:00|68487.6|68467.6|68484.3|68464.3|68488.6|68468.6|68482.1|68462.1|420
1590382200000|2020-05-25 04:50:00|68484.2|68464.2|68482.5|68462.5|68484.9|68464.9|68480|68460|427
1590382500000|2020-05-25 04:55:00|68482.1|68462.1|68480.8|68460.8|68486.5|68466.5|68479.6|68459.6|432
1590382800000|2020-05-25 05:00:00|68481.8|68461.8|68480.1|68460.1|68484|68464|68477.9|68457.9|511
1590383100000|2020-05-25 05:05:00|68480|68460|68479.1|68459.1|68482.9|68462.9|68477.4|68457.4|539
1590383400000|2020-05-25 05:10:00|68479|68459|68466.6|68446.6|68480|68460|68466.1|68446.1|515
1590383700000|2020-05-25 05:15:00|68467.3|68447.3|68465.1|68445.1|68472.6|68452.6|68464.3|68444.3|275
1590384000000|2020-05-25 05:20:00|68465|68445|68468.8|68448.8|68471.7|68451.6|68462.8|68442.8|345
1590384300000|2020-05-25 05:25:00|68469.1|68449.1|68469.9|68449.9|68472.3|68452.3|68467.4|68447.4|495
1590384600000|2020-05-25 05:30:00|68469.8|68449.8|68480.9|68460.9|68483.6|68463.6|68469.6|68449.6|502
1590384900000|2020-05-25 05:35:00|68480.6|68460.6|68483|68463|68485.3|68465.3|68475.5|68455.5|582
1590385200000|2020-05-25 05:40:00|68483.1|68463.1|68499.2|68479.2|68500|68480|68483|68463|571
1590385500000|2020-05-25 05:45:00|68498.5|68478.5|68503|68483|68507.1|68487.1|68496.2|68476.2|647
1590385800000|2020-05-25 05:50:00|68502.9|68482.9|68504|68484|68505.5|68485.5|68497.1|68477.1|605
1590386100000|2020-05-25 05:55:00|68502.6|68482.6|68496.9|68476.9|68505.3|68485.3|68495.3|68475.3|801
1590386400000|2020-05-25 06:00:00|68497.7|68477.7|68504.3|68484.3|68508.2|68489.9|68483|68463|652
1590386700000|2020-05-25 06:05:00|68504.8|68484.8|68514.8|68494.8|68523.6|68503.6|68493.9|68473.9|519
1590387000000|2020-05-25 06:10:00|68514.7|68494.7|68538.9|68518.9|68543.1|68523.1|68514.7|68494.7|628
1590387300000|2020-05-25 06:15:00|68540.5|68520.5|68550.8|68530.8|68555.5|68535.5|68525.5|68507.2|635
1590387600000|2020-05-25 06:20:00|68551.8|68531.8|68571.1|68551.1|68579.9|68561.1|68550.2|68530.2|677
1590387900000|2020-05-25 06:25:00|68571|68551|68553.5|68533.5|68572.8|68552.8|68552.5|68532.5|624
1590388200000|2020-05-25 06:30:00|68554.3|68534.3|68567.5|68547.5|68577.7|68557.7|68545.2|68525.2|640
1590388500000|2020-05-25 06:35:00|68567.3|68547.3|68559.7|68539.7|68570.1|68550.1|68551.9|68532.9|520
1590388800000|2020-05-25 06:40:00|68559.5|68539.5|68555.7|68535.7|68560.6|68540.6|68545.1|68525.1|470
1590389100000|2020-05-25 06:45:00|68555.9|68535.9|68579.2|68559.2|68581.1|68561.1|68555.9|68535.9|509
1590389400000|2020-05-25 06:50:00|68577.8|68557.8|68576.4|68556.4|68586.7|68566.7|68565.1|68545.1|617
1590389700000|2020-05-25 06:55:00|68576.5|68556.5|68555.7|68535.7|68580.2|68560.2|68547.4|68528.9|619
1590390000000|2020-05-25 07:00:00|68557.5|68537.5|68550.6|68530.6|68558.7|68538.7|68536.9|68516.9|585
1590390300000|2020-05-25 07:05:00|68550.7|68530.7|68566.8|68546.8|68567|68547|68543.1|68523.1|555
1590390600000|2020-05-25 07:10:00|68566.5|68546.5|68582|68562|68585.7|68565.7|68562.7|68544.4|622
1590390900000|2020-05-25 07:15:00|68582.2|68562.2|68603.8|68583.8|68608.9|68588.9|68581.7|68561.7|656
1590391200000|2020-05-25 07:20:00|68603.5|68583.5|68591.5|68571.5|68604|68584|68580.4|68560.4|602
1590391500000|2020-05-25 07:25:00|68591.4|68571.4|68564.6|68544.6|68591.4|68571.4|68563|68543|558
1590391800000|2020-05-25 07:30:00|68564.9|68544.9|68560.7|68540.7|68576.3|68556.3|68549.6|68529.6|663
1590392100000|2020-05-25 07:35:00|68560.8|68540.8|68559.4|68539.4|68575.2|68555.2|68553.5|68533.5|628
1590392400000|2020-05-25 07:40:00|68559.1|68539.1|68550.7|68530.7|68564.1|68544.1|68544.6|68524.6|610
1590392700000|2020-05-25 07:45:00|68552.2|68532.2|68557.2|68537.2|68559.1|68539.1|68543.6|68523.6|569
1590393000000|2020-05-25 07:50:00|68557.3|68537.3|68552.5|68532.5|68558.3|68538.3|68542.9|68522.9|539
1590393300000|2020-05-25 07:55:00|68552.7|68532.7|68573|68553|68574.4|68554.4|68549.6|68530|665
1590393600000|2020-05-25 08:00:00|68573.1|68553.1|68561.9|68541.9|68575.2|68555.2|68553.3|68533.3|757
1590393900000|2020-05-25 08:05:00|68562|68542|68542.1|68522.1|68565.1|68545.1|68538.2|68518.2|584
1590394200000|2020-05-25 08:10:00|68542.2|68522.2|68545.6|68525.6|68545.9|68527.5|68530.2|68512.2|590
1590394500000|2020-05-25 08:15:00|68545.5|68525.5|68537|68517|68549.1|68529.1|68528.5|68508.5|643
1590394800000|2020-05-25 08:20:00|68536.9|68516.9|68533.5|68513.5|68541.2|68521.2|68532.1|68512.1|608
1590395100000|2020-05-25 08:25:00|68533.4|68513.4|68537.1|68517.1|68547.3|68529.9|68533|68513|535
1590395400000|2020-05-25 08:30:00|68537|68517|68510.7|68490.7|68538.7|68519.1|68506|68487.6|683
1590395700000|2020-05-25 08:35:00|68510.9|68490.9|68509.4|68494.4|68517.4|68500.4|68502.9|68485.8|521
1590396000000|2020-05-25 08:40:00|68509.5|68494.5|68514.6|68494.6|68530.2|68513.7|68509.3|68491.8|532
1590396300000|2020-05-25 08:45:00|68514.7|68494.7|68489.5|68474.5|68518.1|68500.8|68477.7|68460.2|735
1590396600000|2020-05-25 08:50:00|68487.3|68472.3|68489.6|68474.6|68505.1|68487.8|68483.6|68468.6|635
1590396900000|2020-05-25 08:55:00|68489.5|68474.5|68490.3|68475.3|68495.7|68479.2|68484.1|68466.9|526
1590397200000|2020-05-25 09:00:00|68490.1|68475.1|68489.3|68474.3|68497.4|68480.2|68483.8|68466.7|528
1590397500000|2020-05-25 09:05:00|68489.4|68474.4|68468.3|68453.3|68491.8|68476|68465.2|68448.9|542
1590397800000|2020-05-25 09:10:00|68468.2|68453.2|68462.2|68447.2|68474.3|68458.9|68455.5|68438.1|575
1590398100000|2020-05-25 09:15:00|68462.1|68447.1|68468|68453|68473.9|68458.9|68453.7|68438.4|615
1590398400000|2020-05-25 09:20:00|68468.1|68453.1|68464.7|68449.7|68477.8|68460.6|68461.7|68446.7|503
1590398700000|2020-05-25 09:25:00|68464.5|68449.5|68452|68437|68464.8|68449.8|68445.4|68427.7|545
1590399000000|2020-05-25 09:30:00|68451.9|68436.9|68438.3|68423.3|68452.2|68437.2|68434.2|68418.6|572
1590399300000|2020-05-25 09:35:00|68438.2|68423.2|68433.7|68418.7|68442.3|68424.5|68431.7|68416.2|506
1590399600000|2020-05-25 09:40:00|68433.5|68418.5|68433.9|68418.9|68444.9|68429.9|68430.3|68415.3|536
1590399900000|2020-05-25 09:45:00|68434|68419|68418.8|68403.8|68434.9|68419.9|68411.8|68396.8|549
1590400200000|2020-05-25 09:50:00|68419.7|68404.7|68424.9|68409.9|68434.8|68418.4|68418|68402.7|491
1590400500000|2020-05-25 09:55:00|68425.7|68410.7|68411.5|68396.5|68430.4|68415.4|68408.8|68393.8|553
1590400800000|2020-05-25 10:00:00|68412.2|68397.2|68404.5|68389.5|68416.4|68400.4|68399.1|68381.2|666
1590401100000|2020-05-25 10:05:00|68407.4|68387.4|68420.3|68400.3|68422.7|68407|68405|68387.1|578
1590401400000|2020-05-25 10:10:00|68417.6|68402.6|68425.3|68410.3|68433.8|68415.6|68411.5|68396.5|518
1590401700000|2020-05-25 10:15:00|68424.9|68409.9|68411.5|68396.5|68427.9|68412.9|68411.5|68395.7|519
1590402000000|2020-05-25 10:20:00|68411.6|68396.6|68406.7|68391.7|68426.4|68410.5|68404.2|68387.3|552
1590402300000|2020-05-25 10:25:00|68405.9|68390.9|68416.4|68401.4|68416.4|68401.4|68405.8|68388.5|461
1590402600000|2020-05-25 10:30:00|68416.5|68401.5|68411.5|68396.5|68418|68401.5|68408.1|68390.9|490
1590402900000|2020-05-25 10:35:00|68411.6|68396.6|68405.6|68390.6|68415.7|68399.3|68401.4|68384.9|473
1590403200000|2020-05-25 10:40:00|68405.4|68390.4|68395.5|68380.5|68406.8|68390.4|68394.3|68377.8|519
1590403500000|2020-05-25 10:45:00|68395.3|68380.3|68399.6|68384.6|68407.5|68390.5|68394|68377.1|455
1590403800000|2020-05-25 10:50:00|68400.1|68385.1|68393.4|68378.4|68406.5|68389.8|68393.2|68378.2|402
1590404100000|2020-05-25 10:55:00|68393.5|68378.5|68416.4|68401.4|68422|68405.2|68393|68378|580
1590404400000|2020-05-25 11:00:00|68416.3|68401.3|68430.7|68415.7|68436.3|68421.3|68414.7|68397|728
1590404700000|2020-05-25 11:05:00|68430.9|68415.9|68453.8|68438.8|68455.8|68438.8|68425.6|68410.5|490
1590405000000|2020-05-25 11:10:00|68457.4|68437.4|68433.7|68418.7|68459.4|68442|68433.7|68418.7|527
1590405300000|2020-05-25 11:15:00|68433.2|68418.2|68434.4|68419.4|68437.1|68420.5|68425.9|68409.5|438
1590405600000|2020-05-25 11:20:00|68434.2|68419.2|68440.6|68425.6|68442.1|68427.1|68432.3|68415.5|483
1590405900000|2020-05-25 11:25:00|68441.1|68426.1|68434.6|68414.6|68444.6|68429.6|68431|68414|435
1590406200000|2020-05-25 11:30:00|68434.8|68414.8|68422.4|68407.4|68434.8|68417.6|68415.5|68398.1|516
1590406500000|2020-05-25 11:35:00|68422.2|68407.2|68417.8|68402.8|68425.5|68408.4|68409.2|68394.2|491
1590406800000|2020-05-25 11:40:00|68417.9|68402.9|68420.3|68405.3|68422.9|68407.9|68413.5|68396.1|391
1590407100000|2020-05-25 11:45:00|68420.2|68405.2|68416.6|68401.6|68423.3|68408.3|68415.2|68398.8|413
1590407400000|2020-05-25 11:50:00|68416.5|68401.5|68385.2|68370.2|68420.3|68405.3|68379.2|68364.2|507
1590407700000|2020-05-25 11:55:00|68384.9|68369.9|68337.8|68317.8|68385.7|68370.7|68332.5|68314.8|769
1590408000000|2020-05-25 12:00:00|68333.2|68318.2|68336.8|68316.8|68352.8|68335.4|68327.7|68311.9|696
1590408300000|2020-05-25 12:05:00|68336|68316|68355.1|68335.1|68356.7|68338.1|68330.7|68313.1|591
1590408600000|2020-05-25 12:10:00|68355.6|68335.6|68362.4|68342.4|68371|68351|68352.3|68332.3|549
1590408900000|2020-05-25 12:15:00|68362.3|68342.3|68361.5|68341.5|68362.7|68344.7|68354.9|68334.9|488
1590409200000|2020-05-25 12:20:00|68361.6|68341.6|68368.7|68348.7|68368.9|68348.9|68354.3|68334.8|405
1590409500000|2020-05-25 12:25:00|68368.6|68348.6|68370|68350|68370.8|68350.8|68362.9|68343.6|436
1590409800000|2020-05-25 12:30:00|68369.2|68349.2|68382.2|68362.2|68385.2|68365.2|68368.7|68348.7|429
1590410100000|2020-05-25 12:35:00|68382.1|68362.1|68387.9|68367.9|68387.9|68367.9|68374.5|68354.5|345
1590410400000|2020-05-25 12:40:00|68387.7|68367.7|68387.9|68367.9|68397.3|68377.7|68383.4|68366.3|431
1590410700000|2020-05-25 12:45:00|68387.8|68367.8|68380.7|68365.7|68397.3|68377.3|68377.9|68360.3|526
1590411000000|2020-05-25 12:50:00|68380.8|68365.8|68391|68371|68392.4|68375.2|68378.3|68360.8|426
1590411300000|2020-05-25 12:55:00|68392.3|68372.3|68388.5|68368.5|68399.6|68382|68385.3|68367.2|444
1590411600000|2020-05-25 13:00:00|68388.8|68368.8|68360.5|68340.5|68390.6|68370.6|68350.9|68331.3|657
1590411900000|2020-05-25 13:05:00|68360.7|68340.7|68408.2|68388.2|68408.5|68388.5|68360.5|68340.5|597
1590412200000|2020-05-25 13:10:00|68408.4|68388.4|68417.4|68397.4|68420.3|68400.3|68391.7|68375.1|570
1590412500000|2020-05-25 13:15:00|68414.5|68399.5|68431.1|68411.1|68432.9|68415.4|68414.5|68396.5|461
1590412800000|2020-05-25 13:20:00|68429.8|68409.8|68427.2|68407.2|68435.9|68418.8|68419.7|68399.7|552
1590413100000|2020-05-25 13:25:00|68427.3|68407.3|68425.8|68405.8|68429.6|68413.3|68408.5|68390.4|517
1590413400000|2020-05-25 13:30:00|68426|68406|68422.4|68402.4|68426.5|68406.9|68405.7|68388.4|575
1590413700000|2020-05-25 13:35:00|68422.5|68402.5|68425.2|68405.2|68429.4|68412.2|68415.3|68398|509
1590414000000|2020-05-25 13:40:00|68425.1|68405.1|68455.8|68435.8|68458.3|68439.3|68424.1|68404.1|549
1590414300000|2020-05-25 13:45:00|68455.9|68435.9|68443|68423|68458.6|68439.7|68434.4|68416|582
1590414600000|2020-05-25 13:50:00|68436.9|68421.9|68431.7|68411.7|68444|68424|68423.6|68405|592
1590414900000|2020-05-25 13:55:00|68431.8|68411.8|68442.1|68422.1|68468.5|68448.5|68427.6|68408.5|743
1590415200000|2020-05-25 14:00:00|68442.9|68422.9|68464|68444|68469.3|68449.3|68441.7|68421.7|695
1590415500000|2020-05-25 14:05:00|68465.3|68445.3|68456.3|68436.3|68476.2|68456.2|68449.3|68429.4|630
1590415800000|2020-05-25 14:10:00|68457.6|68437.6|68461.2|68441.2|68473.1|68455.2|68455|68437.1|598
1590416100000|2020-05-25 14:15:00|68460.7|68440.7|68437|68422|68466.1|68446.1|68436.9|68418.7|596
1590416400000|2020-05-25 14:20:00|68439.3|68419.3|68448.8|68428.8|68453.2|68435|68435|68416.4|559
1590416700000|2020-05-25 14:25:00|68449|68429|68455.6|68435.6|68456.2|68438.2|68448.4|68428.4|513
1590417000000|2020-05-25 14:30:00|68455.9|68435.9|68441.5|68421.5|68455.9|68438.9|68434.4|68416.6|464
1590417300000|2020-05-25 14:35:00|68441.1|68421.1|68420.6|68400.6|68441.3|68421.3|68419.7|68400.4|500
1590417600000|2020-05-25 14:40:00|68420.2|68400.2|68439.3|68419.3|68449.6|68429.6|68412.3|68392.3|650
1590417900000|2020-05-25 14:45:00|68438.3|68418.3|68426.2|68406.2|68443.2|68423.2|68426.2|68406.2|480
1590418200000|2020-05-25 14:50:00|68426.3|68406.3|68460|68440|68460.8|68442.5|68425.8|68405.8|575
1590418500000|2020-05-25 14:55:00|68459.6|68439.6|68460.3|68440.3|68463.7|68447.6|68438.8|68418.8|713
1590418800000|2020-05-25 15:00:00|68459.3|68439.3|68447.3|68427.3|68461.4|68443|68440.5|68421.1|654
1590419100000|2020-05-25 15:05:00|68447.4|68427.4|68444.2|68424.2|68447.9|68427.9|68433.7|68414.5|383
1590419400000|2020-05-25 15:10:00|68444.1|68424.1|68428.3|68408.3|68446.8|68428.2|68427.4|68408|476
1590419700000|2020-05-25 15:15:00|68428.6|68408.6|68427.4|68407.4|68431|68412.4|68416|68398.3|496
1590420000000|2020-05-25 15:20:00|68427.7|68407.7|68436.7|68416.7|68438.3|68418.5|68423.9|68406.1|362
1590420300000|2020-05-25 15:25:00|68437|68417|68431|68411|68447.3|68427.3|68429.6|68409.6|404
1590420600000|2020-05-25 15:30:00|68430.7|68410.7|68435.8|68415.8|68441.1|68421.1|68430.2|68410.2|392
1590420900000|2020-05-25 15:35:00|68436|68416|68435.7|68415.7|68436.5|68416.5|68430|68410|330
1590421200000|2020-05-25 15:40:00|68435.8|68415.8|68455.3|68435.3|68460.6|68440.6|68435.3|68415.3|427
1590421500000|2020-05-25 15:45:00|68454.8|68434.8|68438.7|68418.7|68455.6|68435.6|68435.2|68418|379
1590421800000|2020-05-25 15:50:00|68438.3|68418.3|68440.5|68420.5|68444.3|68424.3|68432.6|68415.1|381
1590422100000|2020-05-25 15:55:00|68440.4|68420.4|68446.1|68426.1|68449.2|68429.2|68437.7|68417.7|493
1590422400000|2020-05-25 16:00:00|68445.9|68425.9|68438.8|68418.8|68449.8|68429.8|68437.1|68418.2|577
1590422700000|2020-05-25 16:05:00|68439.1|68419.1|68447.3|68427.3|68448.4|68428.4|68434.7|68414.7|468
1590423000000|2020-05-25 16:10:00|68447.1|68427.1|68457.5|68437.5|68458.4|68438.4|68446|68426|355
1590423300000|2020-05-25 16:15:00|68457.6|68437.6|68457.7|68437.7|68460.8|68440.8|68455|68435|299
1590423600000|2020-05-25 16:20:00|68457.8|68437.8|68454.2|68434.2|68459.4|68439.4|68451.6|68431.6|326
1590423900000|2020-05-25 16:25:00|68454.5|68434.5|68445.6|68425.6|68467.4|68447.4|68445|68425|451
1590424200000|2020-05-25 16:30:00|68445.4|68425.4|68441.9|68421.9|68445.8|68425.8|68439.6|68419.6|422
1590424500000|2020-05-25 16:35:00|68442|68422|68457.2|68437.2|68458.4|68438.4|68441.8|68421.8|352
1590424800000|2020-05-25 16:40:00|68457.6|68437.6|68445.6|68425.6|68462.2|68442.2|68445.1|68425.1|281
1590425100000|2020-05-25 16:45:00|68445.4|68425.4|68444.3|68424.3|68447.3|68427.3|68440|68420|293
1590425400000|2020-05-25 16:50:00|68444.5|68424.5|68458.8|68438.8|68459.7|68440.8|68442.6|68424|247
1590425700000|2020-05-25 16:55:00|68458.7|68438.7|68466.6|68446.6|68478.3|68458.3|68456.1|68436.1|555
1590426000000|2020-05-25 17:00:00|68465.5|68445.5|68460.1|68440.1|68467.2|68446.8|68450.3|68429.8|647
1590426300000|2020-05-25 17:05:00|68460|68440|68469.6|68449.6|68470.7|68450.7|68458.3|68438.2|472
1590426600000|2020-05-25 17:10:00|68469.3|68449.3|68459|68439|68469.8|68449.8|68450.7|68430.7|423
1590426900000|2020-05-25 17:15:00|68459.3|68439.3|68456.8|68436.8|68465.6|68445.6|68450.8|68430.8|493
1590427200000|2020-05-25 17:20:00|68452.7|68437.7|68448.5|68428.5|68455.9|68438.4|68447.1|68427.1|366
1590427500000|2020-05-25 17:25:00|68448.7|68428.7|68446.2|68426.2|68452.4|68432.4|68441.2|68421.2|723
1590427800000|2020-05-25 17:30:00|68446.3|68426.3|68448.6|68428.6|68451.2|68431.7|68444.3|68425.6|745
1590428100000|2020-05-25 17:35:00|68448.5|68428.5|68446.1|68426.1|68450.6|68430.6|68443.1|68423.1|515
1590428400000|2020-05-25 17:40:00|68446.4|68426.4|68448.5|68428.5|68449.1|68429.1|68442.2|68423.9|267
1590428700000|2020-05-25 17:45:00|68446.7|68426.7|68431.9|68411.9|68448.5|68428.5|68431.9|68409.6|418
1590429000000|2020-05-25 17:50:00|68432.5|68412.2|68428.1|68406.2|68435.1|68413.7|68425.9|68404.1|394
1590429300000|2020-05-25 17:55:00|68427.3|68406.5|68435.3|68415.3|68436.2|68416.2|68424.9|68401.4|348
1590429600000|2020-05-25 18:00:00|68435.6|68415.6|68436.1|68416.1|68438.5|68418.2|68432.1|68411.9|379
1590429900000|2020-05-25 18:05:00|68436.8|68415.1|68434.8|68414.8|68437.3|68416.6|68432.7|68411.8|545
1590430200000|2020-05-25 18:10:00|68434.9|68414.9|68438.3|68416.5|68438.6|68417.7|68432.4|68411.7|487
1590430500000|2020-05-25 18:15:00|68438.4|68416.9|68436.6|68416.6|68439.7|68419.7|68431.5|68411.5|383
1590430800000|2020-05-25 18:20:00|68436.4|68416.4|68437|68417|68439.4|68419.4|68432|68411.4|373
1590431100000|2020-05-25 18:25:00|68437.2|68417.2|68437.8|68417.8|68440.3|68420.3|68434.7|68414.7|358
1590431400000|2020-05-25 18:30:00|68437.9|68417.9|68435.7|68415.7|68438.3|68418.2|68434.1|68414.1|306
1590431700000|2020-05-25 18:35:00|68435.9|68415.9|68435.9|68415.9|68437|68416.9|68433.8|68413.8|257
1590432000000|2020-05-25 18:40:00|68435.8|68415.8|68436.4|68416.4|68437.6|68417.5|68435.2|68415.2|281
1590432300000|2020-05-25 18:45:00|68436.5|68416.5|68434.7|68414.7|68437.4|68417.4|68434.3|68414.3|190
1590432600000|2020-05-25 18:50:00|68435.8|68415.8|68432.7|68411.6|68438.7|68416.2|68429.9|68408.2|272
1590432900000|2020-05-25 18:55:00|68435.4|68414.6|68424.8|68404.4|68440.8|68415.6|68424.2|68399.7|379
1590433200000|2020-05-25 19:00:00|68425.3|68404.2|68418.6|68396.8|68433.5|68407.2|68417.2|68394.1|278
1590433500000|2020-05-25 19:05:00|68419.4|68399.4|68428.2|68402|68429.3|68404.7|68411.9|68389.4|400
1590433800000|2020-05-25 19:10:00|68427.8|68401.6|68424.4|68403.1|68430.4|68408.2|68415.7|68395.2|567
1590434100000|2020-05-25 19:15:00|68424.3|68403.2|68438.2|68396|68449.3|68405.8|68411.7|68390.5|523
1590434400000|2020-05-25 19:20:00|68439.7|68395.5|68424.5|68399.5|68449.2|68406.7|68421.5|68389.6|734
1590434700000|2020-05-25 19:25:00|68424.4|68400.2|68420.4|68400.1|68425.1|68403.8|68416.1|68393.9|394
1590435000000|2020-05-25 19:30:00|68421.3|68401.1|68422.1|68399.7|68424.4|68404.4|68418.1|68398|293
1590435300000|2020-05-25 19:35:00|68421.8|68401|68421.2|68398.9|68422.8|68401.8|68419.2|68397.3|309
1590435600000|2020-05-25 19:40:00|68421.5|68399.2|68419.6|68398.7|68433.6|68411.9|68419.1|68397.2|450
1590435900000|2020-05-25 19:45:00|68419.3|68398.8|68424.1|68392.5|68425.7|68404.4|68419.3|68391.1|441
1590436200000|2020-05-25 19:50:00|68425.1|68392.9|68428.2|68399.5|68432.6|68400.1|68418.8|68392.4|360
1590436500000|2020-05-25 19:55:00|68427.2|68399.7|68430.7|68408.6|68435.6|68411.1|68423.4|68394.3|377
1590436800000|2020-05-25 20:00:00|68430.6|68408.5|68434.2|68407.7|68447.3|68422.2|68430.6|68398.5|568
1590437100000|2020-05-25 20:05:00|68433.9|68407.4|68432.6|68409.5|68438.9|68412.4|68429.3|68405.1|387
1590437400000|2020-05-25 20:10:00|68432.5|68408.4|68431.8|68405.5|68437.4|68411.2|68430.6|68405.4|334
1590437700000|2020-05-25 20:15:00|68432.6|68406.4|68431.7|68402.3|68436.2|68409.2|68428.3|68397.8|351
1590438000000|2020-05-25 20:20:00|68432.3|68402.7|68431.6|68404.1|68435.3|68406.8|68428.2|68394.8|350
1590438300000|2020-05-25 20:25:00|68431.7|68403.9|68438.5|68407.6|68444.5|68413.2|68429.8|68397.4|417
1590438600000|2020-05-25 20:30:00|68436.8|68410.3|68431.3|68408.8|68440.3|68413.6|68431.3|68400.3|266
1590438900000|2020-05-25 20:35:00|68431.2|68409.1|68433.2|68406.6|68436.7|68412.8|68431.1|68402|331
1590439200000|2020-05-25 20:40:00|68434.4|68404.2|68435.3|68401.8|68438.3|68410.6|68431.2|68397.2|305
1590439500000|2020-05-25 20:45:00|68435.2|68404|68438.1|68406.9|68443.1|68412.2|68433.9|68392.9|506
1590439800000|2020-05-25 20:50:00|68438.2|68407.3|68438.2|68405.1|68440.7|68414.1|68434.6|68402.7|342
1590440100000|2020-05-25 20:55:00|68436.7|68403.3|68437.3|68380.6|68449.3|68405|68433.1|68372.7|334
1590440400000|2020-05-25 21:00:00|68437.2|68383.6|68436.4|68385.6|68439.5|68387.5|68436.4|68381.8|58
1590440700000|2020-05-25 21:05:00|68437.7|68376.9|68447.5|68383.1|68452.5|68398.6|68429.2|68367.4|144
1590441000000|2020-05-25 21:10:00|68452|68378.3|68438.5|68398.9|68458.1|68399.9|68429.2|68378.3|180
1590441300000|2020-05-25 21:15:00|68440.4|68397.2|68450.1|68393.8|68457.3|68399.9|68437.4|68387.3|190
1590441600000|2020-05-25 21:20:00|68454.7|68389.9|68454.9|68375.9|68458.3|68400.3|68437.4|68375.9|183
1590441900000|2020-05-25 21:25:00|68451.7|68379.1|68464.9|68386.4|68476.6|68395.1|68444.4|68371.6|313
1590442200000|2020-05-25 21:30:00|68472.9|68382.9|68465.2|68389.9|68484.4|68401.9|68455.5|68376.4|318
1590442500000|2020-05-25 21:35:00|68470.9|68387.7|68456.6|68389.2|68470.9|68401.9|68449.9|68378.3|360
1590442800000|2020-05-25 21:40:00|68453.5|68390.7|68463.1|68382.4|68473.1|68398|68451.8|68373.2|504
1590443100000|2020-05-25 21:45:00|68459.2|68387|68455.1|68399|68468.9|68404.7|68449.1|68377.7|341
1590443400000|2020-05-25 21:50:00|68454.2|68400.5|68458.4|68380.4|68472.5|68403.8|68448.8|68369.1|295
1590443700000|2020-05-25 21:55:00|68452.9|68375.1|68471.9|68380.6|68482.3|68407.8|68452.2|68373.6|376
1590444000000|2020-05-25 22:00:00|68474.9|68378.4|68442.9|68416.6|68474.9|68420.5|68437.6|68378.4|406
1590444300000|2020-05-25 22:05:00|68443.6|68415.9|68443.6|68412.7|68454.3|68426.4|68439.8|68410.9|310
1590444600000|2020-05-25 22:10:00|68443.9|68413|68444.7|68417.4|68448.1|68420.6|68439.8|68409.9|204
1590444900000|2020-05-25 22:15:00|68442.6|68420|68447.1|68425|68454.7|68429.5|68442.6|68416.9|256
1590445200000|2020-05-25 22:20:00|68447.5|68424.4|68452.3|68429.4|68454.7|68431.7|68446.4|68421.4|397
1590445500000|2020-05-25 22:25:00|68453.5|68427.9|68448.6|68424.6|68454.2|68431.8|68442.7|68415.2|295
1590445800000|2020-05-25 22:30:00|68447.8|68425.7|68448.5|68425.1|68451.8|68427.5|68445.3|68421.3|218
1590446100000|2020-05-25 22:35:00|68447.6|68426|68445.5|68420.2|68451.5|68427.1|68442.6|68420.2|432
1590446400000|2020-05-25 22:40:00|68443.4|68420.9|68443.2|68415|68452.4|68425.3|68437.1|68414.4|413
1590446700000|2020-05-25 22:45:00|68442.3|68415.3|68442.8|68419.9|68447.2|68421.8|68438.2|68414.2|388
1590447000000|2020-05-25 22:50:00|68442.6|68420|68442.4|68418|68447.2|68421.6|68440.8|68413.1|368
1590447300000|2020-05-25 22:55:00|68443.4|68418.3|68436.1|68413.2|68443.6|68420.9|68435.5|68411.5|241
1590447600000|2020-05-25 23:00:00|68437.6|68414.6|68430.9|68407.7|68441.6|68415.8|68428|68405.7|496
1590447900000|2020-05-25 23:05:00|68431|68407.8|68427.6|68406.1|68433.6|68410.3|68426|68403.1|288
1590448200000|2020-05-25 23:10:00|68425.5|68406.6|68419.9|68399.7|68432.3|68409.2|68419.3|68396.9|398
1590448500000|2020-05-25 23:15:00|68419.7|68399.3|68417.7|68396.2|68421.7|68401.2|68416.1|68392.4|351
1590448800000|2020-05-25 23:20:00|68417.8|68396.4|68421.1|68401.1|68422.7|68402.7|68416.9|68396.4|399
1590449100000|2020-05-25 23:25:00|68421.4|68401.4|68418.6|68396|68422.6|68401.8|68415.9|68393.4|355
1590449400000|2020-05-25 23:30:00|68418.9|68395.7|68414.8|68393.3|68419.6|68397.8|68411.9|68391.4|607
1590449700000|2020-05-25 23:35:00|68415.7|68392.4|68412.5|68392.5|68418.8|68395.4|68411.8|68389|622
1590450000000|2020-05-25 23:40:00|68412.4|68392.4|68407.5|68386.5|68415.3|68393.5|68405.2|68380.3|710
1590450300000|2020-05-25 23:45:00|68407.2|68386.3|68404.6|68381.9|68409|68386.8|68396.6|68374.2|693
1590450600000|2020-05-25 23:50:00|68404.7|68381.6|68399.8|68376.1|68405.4|68384.1|68396.4|68373.6|420
1590450900000|2020-05-25 23:55:00|68398.9|68376.5|68392.3|68369.9|68401|68379|68390.4|68368.7|547
1590451200000|2020-05-26 00:00:00|68392.1|68369.8|68394.2|68373.8|68405.2|68385.2|68389.5|68368.3|505
1590451500000|2020-05-26 00:05:00|68395.4|68373.7|68400.6|68377.7|68402.9|68380|68393.1|68371.3|431
1590451800000|2020-05-26 00:10:00|68402.1|68377.8|68393.8|68371.5|68405.5|68382.2|68392.5|68370.7|365
1590452100000|2020-05-26 00:15:00|68393.7|68371.8|68391.7|68368.4|68393.7|68371.9|68376.8|68354.8|557
1590452400000|2020-05-26 00:20:00|68391.6|68368.6|68411.1|68388.1|68412.2|68390.3|68391.1|68368.6|500
1590452700000|2020-05-26 00:25:00|68410.7|68387.5|68410.5|68390.5|68421.1|68401.1|68405.8|68383.6|530
1590453000000|2020-05-26 00:30:00|68411|68390|68396|68376|68413.3|68390.7|68393.1|68372.1|492
1590453300000|2020-05-26 00:35:00|68395.8|68375.4|68371.8|68350.9|68402.1|68379.9|68366.7|68344.8|616
1590453600000|2020-05-26 00:40:00|68372|68350.7|68338.6|68316.1|68373.5|68351.1|68336.3|68313.8|675
1590453900000|2020-05-26 00:45:00|68337.8|68316.7|68345.2|68321.2|68350.4|68330.4|68336.5|68313|638
1590454200000|2020-05-26 00:50:00|68344.9|68321.4|68357.1|68333.9|68357.3|68335.8|68337.9|68315.7|662
1590454500000|2020-05-26 00:55:00|68356.6|68335.6|68338.5|68318.2|68358.6|68336.8|68337.8|68315.8|489
1590454800000|2020-05-26 01:00:00|68339|68318|68344.6|68322.8|68349.8|68326.1|68334.4|68311.9|563
1590455100000|2020-05-26 01:05:00|68344.3|68322.7|68317.3|68297.3|68349|68326.4|68316.6|68296.6|750
1590455400000|2020-05-26 01:10:00|68317.1|68297.1|68332.9|68310.1|68333.6|68311.3|68313.9|68293.9|693
1590455700000|2020-05-26 01:15:00|68333.7|68310|68327.4|68306.6|68344.5|68322.2|68326.5|68303.8|679
1590456000000|2020-05-26 01:20:00|68326.9|68306.9|68342.5|68316.5|68343.4|68320.3|68325|68303.6|629
1590456300000|2020-05-26 01:25:00|68341.2|68316.8|68330.2|68306.1|68342|68318.2|68321.1|68299.8|599
1590456600000|2020-05-26 01:30:00|68329.2|68307.5|68334.8|68313|68342.5|68320.4|68323.3|68301.3|702
1590456900000|2020-05-26 01:35:00|68334.7|68313.2|68350.3|68329.4|68351.4|68330.1|68331.7|68309.1|694
1590457200000|2020-05-26 01:40:00|68350.5|68329.8|68321.7|68301.7|68351.5|68329.8|68321.6|68299.2|613
1590457500000|2020-05-26 01:45:00|68322|68302|68321.4|68300.1|68332.6|68312.4|68320.7|68299.2|666
1590457800000|2020-05-26 01:50:00|68321.7|68299.9|68338.2|68318.2|68341.9|68324.1|68312.4|68291.7|524
1590458100000|2020-05-26 01:55:00|68337.2|68317.2|68336|68316|68340.6|68322.6|68323.9|68303.9|526
1590458400000|2020-05-26 02:00:00|68335.9|68315.9|68329.1|68309.1|68337.4|68317.4|68327.6|68308.2|472
1590458700000|2020-05-26 02:05:00|68329|68309|68326.4|68311.4|68336.3|68317.5|68321.6|68303.7|529
1590459000000|2020-05-26 02:10:00|68326.2|68311.2|68335.7|68315.7|68336|68317.9|68321|68303|478
1590459300000|2020-05-26 02:15:00|68335.4|68315.4|68345.6|68325.6|68346.4|68329|68329.5|68311.3|441
1590459600000|2020-05-26 02:20:00|68346.2|68326.2|68348.1|68328.1|68348.5|68331.1|68333.3|68316|491
1590459900000|2020-05-26 02:25:00|68348.3|68328.3|68348.1|68328.1|68354.8|68337.2|68339|68320.8|434
1590460200000|2020-05-26 02:30:00|68347.7|68327.7|68350|68335|68353.7|68337.2|68341.2|68323.8|403
1590460500000|2020-05-26 02:35:00|68349.9|68334.9|68351.5|68331.5|68362.6|68346.2|68348.4|68330.9|515
1590460800000|2020-05-26 02:40:00|68349.3|68334.3|68344.5|68324.5|68355.9|68338.3|68337.6|68321.2|428
1590461100000|2020-05-26 02:45:00|68344.6|68324.6|68343.2|68323.2|68344.6|68327|68335.1|68317.4|366
1590461400000|2020-05-26 02:50:00|68342.8|68322.8|68336.2|68321.2|68350.7|68332.2|68335|68318.7|402
1590461700000|2020-05-26 02:55:00|68337|68322|68338.2|68318.2|68344.6|68327.3|68332.3|68315|417
1590462000000|2020-05-26 03:00:00|68338|68318|68324.4|68304.4|68343.1|68328.1|68322.5|68302.5|528
1590462300000|2020-05-26 03:05:00|68324.2|68304.2|68327.7|68307.7|68327.9|68307.9|68314.9|68297.1|738
1590462600000|2020-05-26 03:10:00|68327.6|68307.6|68334.4|68314.4|68335.9|68315.9|68324.7|68305.7|607
1590462900000|2020-05-26 03:15:00|68334.8|68314.8|68332.3|68312.3|68335.4|68315.4|68327.4|68307.4|571
1590463200000|2020-05-26 03:20:00|68330.8|68310.8|68322.3|68302.3|68332.5|68312.5|68319.3|68299.3|698
1590463500000|2020-05-26 03:25:00|68322.4|68302.4|68318.4|68298.4|68324.9|68304.9|68314.5|68294.5|684
1590463800000|2020-05-26 03:30:00|68318.5|68298.5|68311.7|68291.7|68324.9|68304.9|68310.2|68290.2|542
1590464100000|2020-05-26 03:35:00|68311.8|68291.8|68279.5|68259.5|68312.4|68292.4|68276|68256|553
1590464400000|2020-05-26 03:40:00|68279.6|68259.6|68295|68275|68299.6|68279.6|68277.9|68257.9|525
1590464700000|2020-05-26 03:45:00|68295.1|68275.1|68297.7|68277.7|68298.4|68278.4|68289.9|68269.9|632
1590465000000|2020-05-26 03:50:00|68297.1|68277.1|68292.7|68272.7|68303.3|68283.3|68290.5|68270.5|508
1590465300000|2020-05-26 03:55:00|68293.3|68273.3|68290.4|68270.4|68293.3|68273.3|68285.2|68265.2|603
1590465600000|2020-05-26 04:00:00|68290.6|68270.6|68285.9|68265.9|68299.2|68279.2|68283.1|68263.1|587
1590465900000|2020-05-26 04:05:00|68286|68266|68284.3|68264.3|68289.9|68269.9|68282.7|68262.7|639
1590466200000|2020-05-26 04:10:00|68284.1|68264.1|68291.8|68271.8|68296.1|68276.1|68283.5|68263.5|701
1590466500000|2020-05-26 04:15:00|68290.9|68270.9|68294.5|68274.5|68300|68280|68290.2|68270.2|774
1590466800000|2020-05-26 04:20:00|68294.2|68274.2|68284.6|68264.6|68299|68279|68284.1|68264.1|516
1590467100000|2020-05-26 04:25:00|68284.4|68264.4|68294|68274|68298.5|68278.5|68283.3|68263.3|516
1590467400000|2020-05-26 04:30:00|68293.8|68273.8|68292|68277|68295.2|68277|68273.4|68253.4|585
1590467700000|2020-05-26 04:35:00|68292.2|68277.2|68282.3|68267.3|68295.5|68278|68279.8|68260.4|424
1590468000000|2020-05-26 04:40:00|68282.2|68267.2|68280.5|68265.5|68292.4|68275.5|68278.8|68261.5|501
1590468300000|2020-05-26 04:45:00|68280.3|68265.3|68279.7|68259.7|68287.6|68271|68273.2|68254.7|688
1590468600000|2020-05-26 04:50:00|68279.8|68259.8|68290.8|68270.8|68293.2|68275.1|68276.6|68258.8|634
1590468900000|2020-05-26 04:55:00|68290.9|68270.9|68290.6|68270.6|68294|68277.1|68286.2|68266.2|450
1590469200000|2020-05-26 05:00:00|68291.3|68271.3|68294.7|68279.7|68297.8|68281.8|68281.6|68262.4|852
1590469500000|2020-05-26 05:05:00|68294.3|68279.3|68290.1|68275.1|68298.5|68281.4|68285.5|68265.8|927
1590469800000|2020-05-26 05:10:00|68291.9|68271.9|68290.3|68270.3|68295.1|68276.5|68283.5|68264.9|1008
1590470100000|2020-05-26 05:15:00|68290.7|68270.7|68297.4|68282.4|68308.1|68288.1|68286.4|68266.4|689
1590470400000|2020-05-26 05:20:00|68295.5|68280.5|68297.3|68282.3|68304.3|68288.1|68294.4|68278.9|532
1590470700000|2020-05-26 05:25:00|68298.4|68283.4|68300.7|68285.7|68301.9|68286.3|68296.8|68281.8|412
1590471000000|2020-05-26 05:30:00|68300.8|68285.8|68302.3|68287.3|68307.5|68292.5|68299.6|68282.4|325
1590471300000|2020-05-26 05:35:00|68302.1|68287.1|68295|68275|68303.6|68287.5|68287.5|68269.9|439
1590471600000|2020-05-26 05:40:00|68294.8|68274.8|68301.9|68286.9|68304.8|68289.3|68294.4|68274.8|326
1590471900000|2020-05-26 05:45:00|68302.9|68287.9|68302|68287|68306.8|68290.1|68301.3|68283.5|430
1590472200000|2020-05-26 05:50:00|68304.1|68284.1|68301.2|68286.2|68313.8|68296.6|68300.2|68282.3|437
1590472500000|2020-05-26 05:55:00|68300.3|68285.3|68275.4|68255.4|68303.3|68287|68274.5|68254.5|812
1590472800000|2020-05-26 06:00:00|68276|68256|68245.2|68230.2|68280.5|68260.5|68240.3|68220.3|744
1590473100000|2020-05-26 06:05:00|68247.3|68227.3|68241.2|68226.2|68254.1|68235.4|68236.9|68216.9|751
1590473400000|2020-05-26 06:10:00|68244|68224|68237.9|68217.9|68250.8|68233.7|68232|68213.6|672
1590473700000|2020-05-26 06:15:00|68237.7|68217.7|68226.4|68206.4|68243.2|68223.2|68221.3|68201.3|719
1590474000000|2020-05-26 06:20:00|68226.8|68206.8|68244.9|68229.9|68250.7|68231.9|68223.7|68205.4|585
1590474300000|2020-05-26 06:25:00|68244.8|68229.8|68248.5|68228.5|68256.6|68236.6|68241.9|68221.9|678
1590474600000|2020-05-26 06:30:00|68245.9|68225.9|68248.4|68228.4|68249|68229|68232.4|68212.4|623
1590474900000|2020-05-26 06:35:00|68248.7|68228.7|68264.6|68244.6|68272.8|68252.8|68248.6|68228.6|696
1590475200000|2020-05-26 06:40:00|68264.5|68244.5|68264.5|68249.5|68268.2|68250.4|68254.5|68238.9|541
1590475500000|2020-05-26 06:45:00|68264.8|68249.8|68265.5|68250.5|68273.1|68258.1|68257.9|68242.9|611
1590475800000|2020-05-26 06:50:00|68265.7|68250.7|68256.1|68241.1|68267.3|68252.3|68241.6|68226.6|675
1590476100000|2020-05-26 06:55:00|68256|68241|68291.4|68276.4|68294.5|68279.5|68255.6|68240.6|754
1590476400000|2020-05-26 07:00:00|68292|68277|68311.1|68296.1|68311.1|68296.1|68284.1|68269.1|799
1590476700000|2020-05-26 07:05:00|68311.5|68296.5|68265.9|68250.9|68314.9|68299.9|68260.4|68245.4|760
1590477000000|2020-05-26 07:10:00|68265.5|68250.5|68185|68170|68265.5|68250.5|68177.4|68162.4|846
1590477300000|2020-05-26 07:15:00|68185.1|68170.1|68204.8|68189.8|68228.3|68213.3|68180.4|68165.4|859
1590477600000|2020-05-26 07:20:00|68204.6|68189.6|68183.9|68168.9|68207|68192|68179.9|68164.9|788
1590477900000|2020-05-26 07:25:00|68183.8|68168.8|68191.5|68176.5|68195.2|68180.2|68173.7|68158.7|774
1590478200000|2020-05-26 07:30:00|68191.2|68176.2|68175.8|68160.8|68199.9|68184.9|68170.6|68155.6|768
1590478500000|2020-05-26 07:35:00|68175.9|68160.9|68169|68154|68180.6|68165.6|68164.7|68149.7|685
1590478800000|2020-05-26 07:40:00|68171.4|68156.4|68197.8|68182.8|68200.1|68185.1|68163.1|68148.1|748
1590479100000|2020-05-26 07:45:00|68198.5|68183.5|68177.7|68157.7|68207|68192|68167.8|68149.4|874
1590479400000|2020-05-26 07:50:00|68177.9|68157.9|68199.4|68184.4|68205.3|68186.4|68166.4|68148.8|827
1590479700000|2020-05-26 07:55:00|68199.5|68184.5|68194.5|68179.5|68211.2|68196.2|68183.3|68168.3|774
1590480000000|2020-05-26 08:00:00|68194.7|68179.7|68187.3|68172.3|68207.2|68192.2|68185.2|68170.2|785
1590480300000|2020-05-26 08:05:00|68186.8|68171.8|68155.8|68140.8|68187.3|68172.3|68145.8|68130.8|727
1590480600000|2020-05-26 08:10:00|68155.9|68140.9|68158.3|68143.3|68166.1|68151.1|68145.3|68130.3|745
1590480900000|2020-05-26 08:15:00|68158.2|68143.2|68169.4|68154.4|68169.7|68154.7|68155.6|68140.6|731
1590481200000|2020-05-26 08:20:00|68169.3|68154.3|68155.1|68140.1|68175.5|68160.5|68154.9|68139.9|703
1590481500000|2020-05-26 08:25:00|68155.4|68140.4|68170.8|68155.8|68172.5|68157.5|68146.3|68131.3|711
1590481800000|2020-05-26 08:30:00|68168.4|68153.4|68133.8|68118.8|68170.3|68155.3|68129.7|68114.5|696
1590482100000|2020-05-26 08:35:00|68135.4|68115.4|68131.4|68116.4|68138.8|68122.2|68122.5|68107.5|774
1590482400000|2020-05-26 08:40:00|68131.3|68116.3|68106.5|68091.5|68138.3|68123.3|68098.8|68081|755
1590482700000|2020-05-26 08:45:00|68105.2|68090.2|68106.9|68091.9|68122.6|68107.6|68093.6|68073.6|904
1590483000000|2020-05-26 08:50:00|68108.1|68093.1|68077.8|68062.8|68113.2|68098.2|68060.3|68045.3|880
1590483300000|2020-05-26 08:55:00|68078.1|68063.1|68052.4|68037.4|68080|68063.2|68036.3|68021.3|893
1590483600000|2020-05-26 09:00:00|68051|68036|68014.7|67999.7|68051|68036|67999|67984|944
1590483900000|2020-05-26 09:05:00|68014.9|67999.9|68000.5|67985.5|68022.2|68007.2|67999.4|67984.4|876
1590484200000|2020-05-26 09:10:00|68000.6|67985.6|67978.1|67963.1|68000.9|67985.9|67952.7|67937.7|896
1590484500000|2020-05-26 09:15:00|67976.8|67961.8|67958.6|67943.6|67976.8|67961.8|67956.6|67941.6|803
1590484800000|2020-05-26 09:20:00|67958.5|67943.5|68003.1|67988.1|68003.4|67988.4|67955.7|67940.7|830
1590485100000|2020-05-26 09:25:00|68002.9|67987.9|68023.1|68008.1|68025.9|68010.9|67998.6|67983.6|790
1590485400000|2020-05-26 09:30:00|68022.6|68007.6|68003.3|67988.3|68028.4|68013.4|67998.9|67983.9|728
1590485700000|2020-05-26 09:35:00|68003.9|67988.9|68009.8|67994.8|68015.8|68000.8|67993|67978|632
1590486000000|2020-05-26 09:40:00|68009.9|67994.9|68013.7|67998.7|68014.9|67999.9|68001.3|67986.3|681
1590486300000|2020-05-26 09:45:00|68013.9|67998.9|68019.5|68004.5|68020.6|68005.6|68006.7|67991.7|625
1590486600000|2020-05-26 09:50:00|68019.7|68004.7|68024.7|68009.7|68033.2|68018.2|68013.1|67998.1|672
1590486900000|2020-05-26 09:55:00|68024.8|68009.8|68012|67997|68039.9|68022.7|68000.7|67985.7|753
1590487200000|2020-05-26 10:00:00|68012.2|67997.2|68022.3|68007.3|68026.3|68009.8|67998.7|67983.7|711
1590487500000|2020-05-26 10:05:00|68023.6|68008.6|68043|68028|68044|68029|68016.8|68001.8|679
1590487800000|2020-05-26 10:10:00|68043.2|68028.2|68030.5|68015.5|68043.2|68028.2|68029.8|68012.6|638
1590488100000|2020-05-26 10:15:00|68030.6|68015.6|68026.6|68011.6|68032.7|68017.7|68011.9|67996.9|702
1590488400000|2020-05-26 10:20:00|68026.7|68011.7|68046.7|68031.7|68047.2|68032.2|68026.7|68011.7|644
1590488700000|2020-05-26 10:25:00|68046.3|68031.3|68052.7|68037.7|68059.2|68044.2|68043.5|68028.5|725
1590489000000|2020-05-26 10:30:00|68053.1|68038.1|68046.7|68031.7|68065.5|68050.5|68046.3|68031.3|654
1590489300000|2020-05-26 10:35:00|68046.5|68031.5|68061.6|68046.6|68073.6|68057.6|68046.5|68031.5|797
1590489600000|2020-05-26 10:40:00|68061.7|68046.7|68065.8|68050.8|68071.5|68056.5|68051|68036|708
1590489900000|2020-05-26 10:45:00|68065.9|68050.9|68054.3|68039.3|68066.3|68051.3|68040.7|68025.7|734
1590490200000|2020-05-26 10:50:00|68053.9|68038.9|68079.5|68064.5|68081.1|68064.9|68050|68035|699
1590490500000|2020-05-26 10:55:00|68078.6|68063.6|68068.1|68053.1|68081.7|68066.7|68052.3|68037.3|715
1590490800000|2020-05-26 11:00:00|68069.3|68054.3|68055.5|68040.5|68078.3|68062|68047.4|68032.4|731
1590491100000|2020-05-26 11:05:00|68055.7|68040.7|68046.5|68031.5|68061.5|68044.8|68044|68029|670
1590491400000|2020-05-26 11:10:00|68046.4|68031.4|68044.8|68029.8|68049.8|68034.8|68035.5|68020.5|675
1590491700000|2020-05-26 11:15:00|68045.4|68030.4|68060.1|68045.1|68060.1|68045.1|68042.7|68027.4|643
1590492000000|2020-05-26 11:20:00|68060|68045|68068.1|68053.1|68070|68053.9|68056.3|68041.3|576
1590492300000|2020-05-26 11:25:00|68067.6|68052.6|68066.8|68051.8|68078.8|68063.8|68063.2|68048.2|649
1590492600000|2020-05-26 11:30:00|68068.1|68053.1|68063.4|68048.4|68074.5|68059.5|68057.7|68042.7|701
1590492900000|2020-05-26 11:35:00|68062.9|68047.9|68034.6|68019.6|68063|68048|68031.8|68016.8|701
1590493200000|2020-05-26 11:40:00|68034.5|68019.5|68027.7|68012.7|68036|68021|68018.1|68003.1|680
1590493500000|2020-05-26 11:45:00|68027.2|68012.2|68010.7|67995.7|68042.3|68027.3|68007.7|67992.7|763
1590493800000|2020-05-26 11:50:00|68010.8|67995.8|67948.4|67933.4|68011.8|67996.8|67938.4|67921.7|852
1590494100000|2020-05-26 11:55:00|67947.8|67932.8|67918.5|67903.5|67948.5|67933.5|67907.4|67892.4|966
1590494400000|2020-05-26 12:00:00|67916.9|67901.9|67924.3|67909.3|67955.5|67940.5|67914.4|67899.4|897
1590494700000|2020-05-26 12:05:00|67925.4|67910.4|67941.5|67926.5|67943.7|67928.7|67917.8|67902.8|806
1590495000000|2020-05-26 12:10:00|67943|67928|67942.4|67927.4|67946.7|67931.7|67931.5|67915|723
1590495300000|2020-05-26 12:15:00|67942.5|67927.5|67962.9|67947.9|67976.5|67961.5|67937|67922|744
1590495600000|2020-05-26 12:20:00|67963.8|67948.8|67964.9|67949.9|67976|67961|67954.8|67939.8|751
1590495900000|2020-05-26 12:25:00|67964.2|67949.2|67989.7|67974.7|67993.3|67977.4|67960.8|67945.8|682
1590496200000|2020-05-26 12:30:00|67988.3|67973.3|68010.2|67995.2|68027.8|68012.8|67986.7|67971.7|773
1590496500000|2020-05-26 12:35:00|68009.9|67994.9|67989.8|67974.8|68016.3|68001.3|67989.8|67974.8|705
1590496800000|2020-05-26 12:40:00|67989.7|67974.7|67965.5|67950.5|68000.8|67985.8|67964.3|67949.3|747
1590497100000|2020-05-26 12:45:00|67965.3|67950.3|67976.1|67961.1|67976.4|67961.4|67945.6|67930.6|759
1590497400000|2020-05-26 12:50:00|67975.1|67960.1|67964.2|67949.2|67980.3|67963.6|67960.3|67945.3|731
1590497700000|2020-05-26 12:55:00|67964.3|67949.3|67970.3|67955.3|67980.3|67965.3|67955.2|67940.2|737
1590498000000|2020-05-26 13:00:00|67970.4|67955.4|67954.6|67939.6|67975.7|67958.9|67932.3|67917.3|797
1590498300000|2020-05-26 13:05:00|67952.9|67937.9|67946.1|67931.1|67974.8|67959.8|67933.4|67918.4|805
1590498600000|2020-05-26 13:10:00|67947.3|67932.3|67977.5|67962.5|67978.7|67963.7|67940.1|67925.1|770
1590498900000|2020-05-26 13:15:00|67976.7|67961.7|68003.8|67988.8|68021.5|68006.5|67975.5|67960.5|869
1590499200000|2020-05-26 13:20:00|68003.9|67988.9|67995.9|67980.9|68016.2|68001.2|67995.6|67980.6|734
1590499500000|2020-05-26 13:25:00|67995.5|67980.5|67986.8|67971.8|68001.3|67986.3|67980.8|67965.8|807
1590499800000|2020-05-26 13:30:00|67986.6|67971.6|67952.7|67932.7|67986.6|67971.6|67946.5|67929.3|909
1590500100000|2020-05-26 13:35:00|67954.2|67934.2|67991.6|67976.6|68005.3|67987.2|67939.3|67922.4|944
1590500400000|2020-05-26 13:40:00|67991.7|67976.7|67948.1|67933.1|67996.9|67979.4|67945.7|67929.6|867
1590500700000|2020-05-26 13:45:00|67948|67933|67945.4|67925.4|67954.2|67937.3|67924.3|67906.5|933
1590501000000|2020-05-26 13:50:00|67945.7|67925.7|67948.9|67933.9|67957.1|67937.2|67935.9|67920.3|879
1590501300000|2020-05-26 13:55:00|67948.7|67933.7|67924.5|67904.5|67954.7|67939.7|67918.6|67902.3|861
1590501600000|2020-05-26 14:00:00|67924.8|67904.8|67900.4|67885.4|67924.8|67907.2|67891.6|67876.6|902
1590501900000|2020-05-26 14:05:00|67899.7|67884.7|67922.7|67907.7|67929.5|67914.5|67874.1|67859.1|941
1590502200000|2020-05-26 14:10:00|67924.7|67909.7|67946.2|67931.2|67962.9|67945.7|67924.7|67909.7|849
1590502500000|2020-05-26 14:15:00|67946.3|67931.3|67925.3|67910.3|67954.7|67936.8|67913|67898|903
1590502800000|2020-05-26 14:20:00|67925.4|67910.4|67951.3|67936.3|67952.1|67937.1|67909.4|67894.4|768
1590503100000|2020-05-26 14:25:00|67951|67936|67965.6|67950.6|67970.6|67951.9|67943.9|67927.1|768
1590503400000|2020-05-26 14:30:00|67965.1|67950.1|67933.1|67918.1|67968.3|67950.1|67929.6|67914.6|795
1590503700000|2020-05-26 14:35:00|67931.5|67916.5|67954.1|67939.1|67968|67953|67924.6|67909.6|868
1590504000000|2020-05-26 14:40:00|67954.2|67939.2|67952.8|67937.8|67973.3|67955.6|67947.3|67932.3|861
1590504300000|2020-05-26 14:45:00|67954.5|67939.5|67926|67911|67960.6|67945.6|67896.8|67876.8|933
1590504600000|2020-05-26 14:50:00|67927.1|67912.1|67897|67882|67931.9|67915.3|67878.4|67863.4|924
1590504900000|2020-05-26 14:55:00|67898.6|67883.6|67882.2|67867.2|67912|67897|67864.2|67849.2|997
1590505200000|2020-05-26 15:00:00|67881.8|67866.8|67907.5|67892.5|67917.6|67902.6|67881.8|67866.8|922
1590505500000|2020-05-26 15:05:00|67908.2|67893.2|67884.3|67869.3|67912.5|67897.5|67877.6|67862.6|827
1590505800000|2020-05-26 15:10:00|67885.5|67870.5|67867.7|67852.7|67888.5|67873.5|67860.9|67845.9|773
1590506100000|2020-05-26 15:15:00|67869.5|67854.5|67878.8|67863.8|67879|67864|67865.2|67848.6|821
1590506400000|2020-05-26 15:20:00|67878.6|67863.6|67903.2|67888.2|67906.2|67891.2|67872.1|67857.1|731
1590506700000|2020-05-26 15:25:00|67903|67888|67940.3|67925.3|67943.9|67928.9|67901.4|67886.4|866
1590507000000|2020-05-26 15:30:00|67940|67925|67949.1|67934.1|67953.5|67938.5|67937.3|67922.3|802
1590507300000|2020-05-26 15:35:00|67949.6|67934.6|67944.2|67929.2|67951.8|67936.8|67935.8|67919.2|734
1590507600000|2020-05-26 15:40:00|67944.1|67929.1|67943.4|67928.4|67961.4|67946.4|67940.4|67925.4|784
1590507900000|2020-05-26 15:45:00|67942.8|67927.8|67956.6|67941.6|67960.1|67944.3|67938|67923|759
1590508200000|2020-05-26 15:50:00|67956.5|67941.5|67951.1|67936.1|67973.9|67957.2|67951.1|67936.1|743
1590508500000|2020-05-26 15:55:00|67950.3|67935.3|67998.1|67983.1|68001.6|67986.6|67949.9|67934.9|875
1590508800000|2020-05-26 16:00:00|67998.2|67983.2|67996.9|67981.9|68003.3|67988.3|67993.4|67978.4|785
1590509100000|2020-05-26 16:05:00|67996.7|67981.7|67996.9|67981.9|68006.9|67991.9|67994.8|67979.8|763
1590509400000|2020-05-26 16:10:00|67996.7|67981.7|67996.4|67981.4|68003|67988|67993.4|67978.4|686
1590509700000|2020-05-26 16:15:00|67996.3|67981.3|67993.9|67978.9|68007.6|67992.6|67991.9|67976.9|692
1590510000000|2020-05-26 16:20:00|67993.8|67978.8|67986.2|67971.2|67997.1|67982.1|67983.2|67965.7|573
1590510300000|2020-05-26 16:25:00|67986.1|67971.1|68005.1|67990.1|68009.3|67991.9|67985.5|67970.5|573
1590510600000|2020-05-26 16:30:00|68007.6|67987.6|67982.5|67967.5|68007.6|67990.3|67981.9|67966.8|643
1590510900000|2020-05-26 16:35:00|67982.6|67967.6|67965.3|67950.3|67997|67981.8|67965.3|67947.1|675
1590511200000|2020-05-26 16:40:00|67965|67950|67970.5|67955.5|67974.8|67959.8|67956.4|67938.6|568
1590511500000|2020-05-26 16:45:00|67970.6|67955.6|67975.1|67960.1|67990.8|67973.6|67962|67947|679
1590511800000|2020-05-26 16:50:00|67975.3|67960.3|67974|67959|67979.7|67964.7|67961.2|67944.5|637
1590512100000|2020-05-26 16:55:00|67973.2|67958.2|67959.3|67944.3|67979.6|67962.4|67957.3|67941.1|848
1590512400000|2020-05-26 17:00:00|67959.1|67944.1|67992.2|67977.2|67992.8|67977.8|67954.6|67938.9|751
1590512700000|2020-05-26 17:05:00|67991.9|67976.9|67987|67972|67998.2|67979.8|67978.4|67962.7|621
1590513000000|2020-05-26 17:10:00|67986.8|67971.8|67977.1|67962.1|67993.8|67978.8|67976.3|67961.3|618
1590513300000|2020-05-26 17:15:00|67981.2|67966.2|67965.9|67945.9|67982.9|67967.9|67955.4|67938.1|701
1590513600000|2020-05-26 17:20:00|67966|67946|67932.1|67917.1|67966.5|67947.7|67930.1|67913.6|672
1590513900000|2020-05-26 17:25:00|67932.2|67917.2|67932.3|67917.3|67934|67919|67910.5|67895.5|804
1590514200000|2020-05-26 17:30:00|67932.2|67917.2|67941.3|67926.3|67954.8|67937.1|67932.2|67915.8|624
1590514500000|2020-05-26 17:35:00|67941.5|67926.5|67937.4|67922.4|67954.1|67935.4|67936.8|67920.6|508
1590514800000|2020-05-26 17:40:00|67937.3|67922.3|67930.6|67915.6|67948.6|67930.7|67924.9|67909.9|523
1590515100000|2020-05-26 17:45:00|67930.7|67915.7|67948.7|67933.7|67953|67935.9|67930.7|67915.7|578
1590515400000|2020-05-26 17:50:00|67948.9|67933.9|67954.2|67939.2|67959.5|67943.3|67948.9|67933.9|454
1590515700000|2020-05-26 17:55:00|67954.1|67939.1|67945.9|67930.9|67956.5|67940.3|67943.2|67928.2|592
1590516000000|2020-05-26 18:00:00|67946|67931|67939.3|67924.3|67947.6|67932.6|67929.5|67914.5|682
1590516300000|2020-05-26 18:05:00|67939.5|67924.5|67935.1|67920.1|67946.9|67931.9|67928.7|67911.5|501
1590516600000|2020-05-26 18:10:00|67935.2|67920.2|67917.8|67902.8|67935.4|67920.4|67917.7|67902.7|506
1590516900000|2020-05-26 18:15:00|67918|67903|67926|67911|67929.1|67914.1|67917.6|67902.6|464
1590517200000|2020-05-26 18:20:00|67925.4|67910.4|67923.1|67908.1|67934.2|67918.8|67922.4|67907.4|434
1590517500000|2020-05-26 18:25:00|67923.2|67908.2|67903.4|67888.4|67923.7|67908.7|67895.8|67880.8|445
1590517800000|2020-05-26 18:30:00|67903.5|67888.5|67894.5|67879.5|67903.5|67888.5|67871.7|67856.7|672
1590518100000|2020-05-26 18:35:00|67896.4|67876.4|67886.6|67871.6|67899.1|67884.1|67881.7|67866.7|495
1590518400000|2020-05-26 18:40:00|67887.7|67872.7|67879.2|67864.2|67896.4|67879.6|67877|67861.7|502
1590518700000|2020-05-26 18:45:00|67878.7|67863.7|67872.8|67857.8|67885|67870|67872.2|67857.2|556
1590519000000|2020-05-26 18:50:00|67875.1|67860.1|67870.6|67855.6|67884.2|67867.8|67868.9|67853.3|512
1590519300000|2020-05-26 18:55:00|67871.4|67856.4|67852.4|67837.4|67875.4|67860.4|67849.4|67834.4|694
1590519600000|2020-05-26 19:00:00|67855.4|67840.4|67850.3|67835.3|67857.3|67842.3|67842.8|67827.7|644
1590519900000|2020-05-26 19:05:00|67849.5|67834.5|67857.2|67842.2|67857.2|67842.2|67843.8|67826.4|509
1590520200000|2020-05-26 19:10:00|67857|67842|67867|67852|67867.2|67852.2|67854.4|67839.4|471
1590520500000|2020-05-26 19:15:00|67866.9|67851.9|67869.8|67854.8|67875.8|67858.1|67862.3|67847.3|569
1590520800000|2020-05-26 19:20:00|67870.3|67855.3|67866.1|67851.1|67882.1|67862.1|67866.1|67848.5|649
1590521100000|2020-05-26 19:25:00|67865.9|67850.9|67858.3|67843.3|67868.1|67851.5|67854|67836.7|546
1590521400000|2020-05-26 19:30:00|67857.4|67842.4|67903.3|67883.3|67906.8|67886.8|67856.1|67838|543
1590521700000|2020-05-26 19:35:00|67900.7|67885.7|67876.9|67856.9|67902.8|67885.7|67871.5|67854.3|783
1590522000000|2020-05-26 19:40:00|67876.2|67856.2|67926.6|67906.6|67926.6|67908.6|67875.1|67856.2|736
1590522300000|2020-05-26 19:45:00|67925.8|67905.8|67936.6|67921.6|67943.6|67926.2|67918.5|67900.3|723
1590522600000|2020-05-26 19:50:00|67936.8|67921.8|67933|67913|67940.2|67923.1|67916.5|67897.4|704
1590522900000|2020-05-26 19:55:00|67932.1|67912.1|67928.8|67913.8|67952.5|67935.2|67927.8|67912.1|804
1590523200000|2020-05-26 20:00:00|67929.5|67909.5|67897.8|67877.8|67930.3|67915.3|67871.6|67851.6|735
1590523500000|2020-05-26 20:05:00|67898.8|67878.8|67900.7|67880.7|67908.7|67888.7|67895.1|67875.1|461
1590523800000|2020-05-26 20:10:00|67900.4|67880.4|67898.4|67878.4|67911.3|67891.3|67898.4|67878.4|398
1590524100000|2020-05-26 20:15:00|67898.6|67878.6|67893|67873|67899|67879|67885.7|67865.7|382
1590524400000|2020-05-26 20:20:00|67892.8|67872.8|67901.2|67881.2|67905.5|67887.1|67892.5|67872.5|278
1590524700000|2020-05-26 20:25:00|67901.1|67881.1|67916.4|67896.4|67918.4|67898.4|67897|67877|481
1590525000000|2020-05-26 20:30:00|67916.5|67896.5|67912.4|67897.4|67927.7|67907.7|67912.2|67896.1|343
1590525300000|2020-05-26 20:35:00|67912.2|67897.2|67924.3|67904.3|67924.7|67904.7|67909.8|67891.6|231
1590525600000|2020-05-26 20:40:00|67924.2|67904.2|67918.4|67898.4|67930.1|67910.1|67912.5|67895.2|307
1590525900000|2020-05-26 20:45:00|67918.5|67898.5|67920.9|67900.9|67924.5|67906.2|67916.1|67897.6|322
1590526200000|2020-05-26 20:50:00|67920.5|67900.5|67927.9|67907.9|67933.6|67913.6|67919.9|67899.9|362
1590526500000|2020-05-26 20:55:00|67926.7|67906.7|67924.5|67876.9|67933.1|67913|67919.4|67876.8|418
1590526800000|2020-05-26 21:00:00|67918.4|67880.6|67925.3|67889.9|67933.4|67889.9|67915.4|67858.8|119
1590527100000|2020-05-26 21:05:00|67920.1|67888.4|67935|67885.2|67956.8|67895.3|67920.1|67881.7|197
1590527400000|2020-05-26 21:10:00|67936.6|67884.9|67938.7|67906.2|67954.1|67908.5|67924.8|67881.2|338
1590527700000|2020-05-26 21:15:00|67940.1|67903.7|67936.2|67896.5|67949.3|67907.8|67920.9|67876.3|403
1590528000000|2020-05-26 21:20:00|67933.4|67897.6|67931.1|67899.4|67948.1|67902.4|67929.3|67889.8|418
1590528300000|2020-05-26 21:25:00|67931.8|67899.7|67926.2|67882.2|67936.9|67900.9|67916.3|67879.4|367
1590528600000|2020-05-26 21:30:00|67926.4|67881.9|67923.6|67882.5|67928.8|67887.1|67914.6|67877|353
1590528900000|2020-05-26 21:35:00|67923.4|67882.7|67947.7|67888.3|67957.3|67913.3|67918.8|67872.7|365
1590529200000|2020-05-26 21:40:00|67949|67888|67955.3|67898.1|67962.8|67910.3|67940.7|67882|482
1590529500000|2020-05-26 21:45:00|67950.7|67897.7|67964.5|67900.6|67966.8|67915|67947.6|67891.3|396
1590529800000|2020-05-26 21:50:00|67963.9|67901.3|67969.4|67932.6|67980.4|67935|67958|67896.4|553
1590530100000|2020-05-26 21:55:00|67970.1|67931.7|67964.1|67935.1|67974.6|67939.7|67959|67911.7|499
1590530400000|2020-05-26 22:00:00|67964.2|67910.5|67937.3|67911|67964.2|67913.2|67931.4|67892.8|665
1590530700000|2020-05-26 22:05:00|67936.9|67910.3|67922.1|67895.2|67953.5|67912.1|67921.2|67894.8|491
1590531000000|2020-05-26 22:10:00|67922.5|67893.6|67938.6|67915.3|67942|67917.9|67922.3|67893.6|306
1590531300000|2020-05-26 22:15:00|67937.5|67917.5|67929.9|67909.9|67939.8|67918.8|67928.4|67906.4|627
1590531600000|2020-05-26 22:20:00|67930.4|67910.4|67922.6|67902.6|67932.6|67911.6|67921.6|67899.4|393
1590531900000|2020-05-26 22:25:00|67925.7|67905.7|67923.7|67903.6|67930.1|67910.1|67919.7|67896.5|287
1590532200000|2020-05-26 22:30:00|67924.2|67902|67936.3|67916.3|67938.3|67918.3|67922.7|67901.7|815
1590532500000|2020-05-26 22:35:00|67936.4|67916.4|67931.8|67909.6|67940.4|67920.4|67928.1|67906.9|664
1590532800000|2020-05-26 22:40:00|67931.1|67911.1|67924.3|67904.3|67933.4|67913.4|67922.1|67900.2|347
1590533100000|2020-05-26 22:45:00|67923.2|67903.2|67925.9|67905.9|67928.5|67908.5|67920.6|67897.9|450
1590533400000|2020-05-26 22:50:00|67925.8|67905.8|67928.3|67908.3|67933.5|67913.5|67924.9|67903.1|282
1590533700000|2020-05-26 22:55:00|67928|67908|67924|67904|67930.7|67910.7|67920|67900|386
1590534000000|2020-05-26 23:00:00|67922.6|67895.9|67920.8|67900.8|67927|67907|67915.6|67895.6|388
1590534300000|2020-05-26 23:05:00|67920.9|67900.9|67916.3|67896.3|67922.1|67902.1|67911.9|67891.9|297
1590534600000|2020-05-26 23:10:00|67915.8|67895.8|67920.2|67900.2|67923.7|67903.7|67915.8|67895.6|399
1590534900000|2020-05-26 23:15:00|67919.4|67899.4|67919.2|67899.2|67925.5|67905.5|67915.4|67895.4|337
1590535200000|2020-05-26 23:20:00|67919.1|67899.1|67921.5|67901.5|67925.7|67905.7|67918.3|67898.3|293
1590535500000|2020-05-26 23:25:00|67921.6|67901.6|67914.8|67894.8|67923|67903|67911.5|67891.5|244
1590535800000|2020-05-26 23:30:00|67914.5|67894.5|67905.2|67885.2|67916|67896|67903.9|67883.9|327
1590536100000|2020-05-26 23:35:00|67905.9|67885.9|67922.7|67902.7|67929.5|67909.5|67903.7|67883.7|506
1590536400000|2020-05-26 23:40:00|67921.8|67901.8|67940.2|67920.2|67945.8|67925.8|67915.8|67895.8|558
1590536700000|2020-05-26 23:45:00|67940.1|67920.1|67925.7|67905.7|67941.9|67921.9|67923.3|67903.3|328
1590537000000|2020-05-26 23:50:00|67924.2|67904.2|67938.8|67918.8|67939.8|67919.8|67922.7|67902.7|444
1590537300000|2020-05-26 23:55:00|67939.2|67919.2|67943.8|67923.8|67946.1|67926.1|67938|67918|369
1590537600000|2020-05-27 00:00:00|67944.3|67924.3|67956|67936|67962.4|67942.4|67938.2|67918.2|764
1590537900000|2020-05-27 00:05:00|67955.8|67935.8|67965.6|67945.6|67967.7|67947.7|67949.2|67929.2|618
1590538200000|2020-05-27 00:10:00|67966.2|67946.2|67972.8|67952.8|67979.2|67959.2|67959|67939|760
1590538500000|2020-05-27 00:15:00|67973.4|67953.4|67973.2|67953.2|67989.4|67969.4|67972.3|67952.3|747
1590538800000|2020-05-27 00:20:00|67973|67953|67974.5|67954.5|67979.2|67959.2|67967.8|67947.8|746
1590539100000|2020-05-27 00:25:00|67974.7|67954.7|67978.4|67958.4|67988.2|67968.2|67974.6|67954.6|562
1590539400000|2020-05-27 00:30:00|67979|67959|67983.2|67963.2|67994|67974|67979|67959|520
1590539700000|2020-05-27 00:35:00|67982.4|67962.4|67986.8|67966.8|67994.1|67974.1|67981|67961|427
1590540000000|2020-05-27 00:40:00|67987.3|67967.3|67992.4|67972.4|67995.3|67975.3|67986.5|67966.5|467
1590540300000|2020-05-27 00:45:00|67992.6|67972.6|67982.5|67962.5|68000.8|67980.8|67981.8|67961.8|492
1590540600000|2020-05-27 00:50:00|67982.6|67962.6|67999.4|67979.4|68002.1|67982.1|67981.7|67961.7|738
1590540900000|2020-05-27 00:55:00|67998.5|67978.5|67987.7|67967.7|68000.3|67980.3|67980.1|67960.9|604
1590541200000|2020-05-27 01:00:00|67988.5|67968.5|67979.3|67959.3|67996.9|67976.9|67977.5|67957.5|687
1590541500000|2020-05-27 01:05:00|67979.2|67959.2|67981.7|67961.7|67987.7|67968.1|67975.6|67957.8|764
1590541800000|2020-05-27 01:10:00|67982.2|67962.2|67988.1|67968.1|67996.3|67976.3|67976.9|67958.2|661
1590542100000|2020-05-27 01:15:00|67987.9|67967.9|67982|67962|67988.1|67968.1|67971|67951|612
1590542400000|2020-05-27 01:20:00|67981.9|67961.9|67988.4|67968.4|67996.4|67977|67979.6|67961.4|633
1590542700000|2020-05-27 01:25:00|67988.5|67968.5|67997.5|67982.5|67997.5|67982.5|67984.2|67964.2|503
1590543000000|2020-05-27 01:30:00|67997.1|67982.1|68005.1|67985.1|68011.6|67991.6|67994.3|67974.3|640
1590543300000|2020-05-27 01:35:00|68005|67985|67980.7|67960.7|68006.7|67989|67977.7|67957.7|621
1590543600000|2020-05-27 01:40:00|67981|67961|67975.9|67955.9|67984.6|67966.2|67970.4|67953.9|508
1590543900000|2020-05-27 01:45:00|67975.8|67955.8|67975.8|67955.8|67978.4|67958.4|67963.7|67947.2|517
1590544200000|2020-05-27 01:50:00|67975.9|67955.9|68000.8|67980.8|68001.6|67983.9|67974.4|67954.4|552
1590544500000|2020-05-27 01:55:00|68000.3|67980.3|68014.1|67994.1|68017.1|67998.7|68000.3|67980.3|588
1590544800000|2020-05-27 02:00:00|68014.4|67994.4|68030.1|68010.1|68033.4|68013.4|68008.8|67989.7|594
1590545100000|2020-05-27 02:05:00|68031.1|68011.1|68032.9|68012.9|68036.1|68017.7|68022.5|68002.5|529
1590545400000|2020-05-27 02:10:00|68032.8|68012.8|68035.1|68015.1|68047.6|68027.6|68025.2|68005.2|582
1590545700000|2020-05-27 02:15:00|68035.6|68015.6|68048.5|68028.5|68051.6|68034|68035.6|68015.6|509
1590546000000|2020-05-27 02:20:00|68048.4|68028.4|68061.3|68041.3|68062.2|68044.7|68041.5|68021.5|700
1590546300000|2020-05-27 02:25:00|68061.5|68041.5|68057.4|68037.4|68072.9|68054.2|68056|68036.2|696
1590546600000|2020-05-27 02:30:00|68057.2|68037.2|68071.5|68051.5|68079.2|68061.4|68055.6|68036.1|655
1590546900000|2020-05-27 02:35:00|68071.6|68051.6|68087.2|68067.2|68091.4|68073.6|68071.3|68051.3|681
1590547200000|2020-05-27 02:40:00|68086.8|68066.8|68086.4|68071.4|68092.2|68073.9|68082.3|68064.2|618
1590547500000|2020-05-27 02:45:00|68086.3|68071.3|68081.4|68061.4|68092.5|68072.5|68071.2|68054.4|639
1590547800000|2020-05-27 02:50:00|68080.6|68060.6|68066.6|68046.6|68084.4|68064.4|68065.7|68045.7|644
1590548100000|2020-05-27 02:55:00|68066.5|68046.5|68063.3|68043.3|68069.9|68049.9|68054|68034|667
1590548400000|2020-05-27 03:00:00|68063.5|68043.5|68048.4|68028.4|68066.1|68046.1|68047|68027|718
1590548700000|2020-05-27 03:05:00|68048.3|68028.3|68061.7|68041.7|68067.3|68047.3|68043.1|68023.1|575
1590549000000|2020-05-27 03:10:00|68062.3|68042.3|68056.2|68036.2|68062.8|68042.8|68052|68032|545
1590549300000|2020-05-27 03:15:00|68055.5|68035.5|68048.5|68028.5|68062|68042|68047|68027|511
1590549600000|2020-05-27 03:20:00|68048|68028|68053.4|68033.4|68059.5|68039.5|68044.5|68024.5|543
1590549900000|2020-05-27 03:25:00|68052.5|68032.5|68051.7|68031.7|68054.8|68035.6|68043|68024.4|400
1590550200000|2020-05-27 03:30:00|68052|68032|68057.3|68037.3|68068.3|68048.3|68049.1|68031.8|481
1590550500000|2020-05-27 03:35:00|68057.2|68037.2|68050.1|68030.1|68057.9|68039.5|68039.9|68020.8|600
1590550800000|2020-05-27 03:40:00|68051.1|68031.1|68043.7|68028.7|68051.1|68031.1|68042.1|68022.5|465
1590551100000|2020-05-27 03:45:00|68043.6|68028.6|68041.9|68021.9|68054|68034|68034.2|68015.8|471
1590551400000|2020-05-27 03:50:00|68041.7|68021.7|68040.3|68025.3|68048.5|68028.5|68038.6|68018.6|455
1590551700000|2020-05-27 03:55:00|68040.2|68025.2|68048.7|68028.7|68050.4|68030.4|68037.4|68019.9|414
1590552000000|2020-05-27 04:00:00|68048.2|68028.2|68078.3|68058.3|68080.2|68060.2|68043.8|68023.8|600
1590552300000|2020-05-27 04:05:00|68078.1|68058.1|68072.1|68052.1|68080.5|68061|68068.9|68048.9|568
1590552600000|2020-05-27 04:10:00|68072.3|68052.3|68070.2|68050.2|68078.5|68058.5|68067.3|68047.3|536
1590552900000|2020-05-27 04:15:00|68069.7|68049.7|68067.6|68047.6|68071.1|68051.1|68061.6|68041.6|551
1590553200000|2020-05-27 04:20:00|68068.3|68048.3|68064.1|68044.1|68073|68053|68062.2|68042.2|492
1590553500000|2020-05-27 04:25:00|68063.9|68043.9|68058|68038|68068|68048|68057.5|68037.5|482
1590553800000|2020-05-27 04:30:00|68057.7|68037.7|68070.3|68050.3|68071.4|68051.4|68057.7|68037.7|496
1590554100000|2020-05-27 04:35:00|68069.5|68049.5|68070.9|68050.9|68072.4|68052.4|68066.9|68046.9|383
1590554400000|2020-05-27 04:40:00|68071|68051|68073.3|68053.3|68075.2|68055.2|68067.8|68047.8|388
1590554700000|2020-05-27 04:45:00|68073.5|68053.5|68088|68068|68095.4|68075.4|68073.3|68053.3|518
1590555000000|2020-05-27 04:50:00|68088.1|68068.1|68097.4|68077.4|68099.6|68079.6|68078.8|68058.8|506
1590555300000|2020-05-27 04:55:00|68097.3|68077.3|68091.5|68071.5|68100.2|68080.2|68090.5|68070.5|405
1590555600000|2020-05-27 05:00:00|68092.2|68072.2|68087.8|68067.8|68108.1|68090.5|68087.6|68067.6|504
1590555900000|2020-05-27 05:05:00|68087.7|68067.7|68080.1|68060.1|68088.3|68068.3|68075.3|68056.2|511
1590556200000|2020-05-27 05:10:00|68080.3|68060.3|68081|68061|68086.5|68066.6|68077|68058.1|411
1590556500000|2020-05-27 05:15:00|68080.9|68060.9|68086.2|68066.2|68089.2|68069.5|68076|68058.1|426
1590556800000|2020-05-27 05:20:00|68086.7|68066.7|68083.9|68068.9|68088.2|68069.2|68081|68062.5|356
1590557100000|2020-05-27 05:25:00|68084.1|68069.1|68079.1|68059.1|68092.8|68074.5|68075.5|68055.5|449
1590557400000|2020-05-27 05:30:00|68079|68059|68068.2|68048.2|68080.8|68060.8|68065.7|68046.2|520
1590557700000|2020-05-27 05:35:00|68067.6|68047.6|68078.7|68058.7|68090.1|68070.1|68061|68044|567
1590558000000|2020-05-27 05:40:00|68078.8|68058.8|68089.6|68069.6|68089.7|68069.7|68073.8|68055.9|377
1590558300000|2020-05-27 05:45:00|68089.5|68069.5|68095.5|68075.5|68095.8|68075.8|68085.2|68065.2|419
1590558600000|2020-05-27 05:50:00|68095.7|68075.7|68099.2|68079.2|68103.3|68083.3|68088.2|68068.9|476
1590558900000|2020-05-27 05:55:00|68097|68077|68070.2|68050.2|68102.7|68082.7|68069.7|68049.7|584
1590559200000|2020-05-27 06:00:00|68070|68050|68063|68043|68074.7|68054.7|68058.3|68040.3|555
1590559500000|2020-05-27 06:05:00|68061.2|68041.2|68061.5|68041.5|68073.5|68054|68054.5|68036.8|565
1590559800000|2020-05-27 06:10:00|68061|68041|68044.3|68024.3|68064.2|68046.3|68025.2|68008.2|720
1590560100000|2020-05-27 06:15:00|68044.6|68024.6|68042.8|68027.8|68062.5|68044.8|68040.8|68024.5|691
1590560400000|2020-05-27 06:20:00|68043.4|68028.4|68043.5|68023.5|68053.5|68036.1|68034.5|68019.4|672
1590560700000|2020-05-27 06:25:00|68043.9|68023.9|68082.1|68067.1|68085.5|68067.8|68039.9|68023.9|717
1590561000000|2020-05-27 06:30:00|68081.7|68066.7|68104.9|68089.9|68106.9|68091.9|68080.8|68065.8|729
1590561300000|2020-05-27 06:35:00|68105.8|68090.8|68087.9|68072.9|68114.1|68099.1|68087.2|68072.2|674
1590561600000|2020-05-27 06:40:00|68088.5|68073.5|68086.3|68071.3|68097.5|68081.9|68085.2|68070.2|605
1590561900000|2020-05-27 06:45:00|68086.4|68071.4|68073.5|68058.5|68094.1|68079.1|68072.9|68057.9|654
1590562200000|2020-05-27 06:50:00|68073.6|68058.6|68074.4|68059.4|68077.3|68062.3|68056.2|68041.2|591
1590562500000|2020-05-27 06:55:00|68074.6|68059.6|68077.4|68062.4|68084.8|68069.8|68060.6|68045.6|703
1590562800000|2020-05-27 07:00:00|68076.9|68061.9|68029.2|68014.2|68082.3|68067.3|68029|68014|826
1590563100000|2020-05-27 07:05:00|68029|68014|68060.5|68045.5|68064|68049|68028.1|68013.1|764
1590563400000|2020-05-27 07:10:00|68060.6|68045.6|68055|68040|68062.9|68047.9|68044.3|68029.3|683
1590563700000|2020-05-27 07:15:00|68054.2|68039.2|68086.8|68071.8|68088.3|68073.3|68050.8|68035.8|785
1590564000000|2020-05-27 07:20:00|68087|68072|68063.3|68048.3|68088.7|68073.7|68057.8|68042.8|840
1590564300000|2020-05-27 07:25:00|68063.2|68048.2|68096.9|68081.9|68107.9|68092.9|68059.2|68044.2|859
1590564600000|2020-05-27 07:30:00|68097|68082|68087.4|68072.4|68100.4|68085.4|68078|68063|857
1590564900000|2020-05-27 07:35:00|68087.2|68072.2|68070.5|68055.5|68102.9|68087.9|68068|68053|811
1590565200000|2020-05-27 07:40:00|68070.6|68055.6|68065.2|68050.2|68072.5|68057.5|68056.2|68041.2|791
1590565500000|2020-05-27 07:45:00|68066|68051|68059.5|68044.5|68073.7|68058.7|68052.9|68037.9|809
1590565800000|2020-05-27 07:50:00|68059.3|68044.3|68047.8|68032.8|68071.3|68056.3|68045.9|68030.9|771
1590566100000|2020-05-27 07:55:00|68048|68033|68026.7|68011.7|68063.5|68048.5|68026.6|68011.6|795
1590566400000|2020-05-27 08:00:00|68027|68012|67972.7|67957.7|68034.2|68019.2|67968.2|67953.2|839
1590566700000|2020-05-27 08:05:00|67973.4|67958.4|67976.5|67961.5|68003.8|67988.8|67969.2|67954.2|854
1590567000000|2020-05-27 08:10:00|67976.6|67961.6|67961|67946|67990|67975|67956.9|67941.9|844
1590567300000|2020-05-27 08:15:00|67963.5|67948.5|67949.2|67934.2|67975.5|67960.5|67940.2|67925.2|853
1590567600000|2020-05-27 08:20:00|67949.4|67934.4|67989.4|67974.4|68000.4|67985.4|67944|67929|780
1590567900000|2020-05-27 08:25:00|67989.5|67974.5|68004.5|67989.5|68028.5|68013.5|67989.2|67974.2|879
1590568200000|2020-05-27 08:30:00|68005|67990|68019.7|68004.7|68023|68008|67999|67984|863
1590568500000|2020-05-27 08:35:00|68019.2|68004.2|68013.8|67998.8|68028.1|68013.1|67992.7|67977.7|832
1590568800000|2020-05-27 08:40:00|68013.1|67998.1|68029.2|68014.2|68041.5|68026.5|68007.7|67992.7|786
1590569100000|2020-05-27 08:45:00|68028.8|68013.8|68019.4|68004.4|68029.1|68014.1|68010.7|67995.7|757
1590569400000|2020-05-27 08:50:00|68019.6|68004.6|68009.1|67994.1|68023.3|68008.3|67996.6|67981.6|827
1590569700000|2020-05-27 08:55:00|68009.2|67994.2|68081.6|68066.6|68087.1|68072.1|68009.2|67994.2|910
1590570000000|2020-05-27 09:00:00|68082|68067|68194.7|68179.7|68211.1|68195.2|68068.6|68053.6|977
1590570300000|2020-05-27 09:05:00|68191.1|68176.1|68185.5|68170.5|68223.4|68208.4|68183.6|68168.6|1035
1590570600000|2020-05-27 09:10:00|68186.1|68171.1|68153|68138|68193.4|68178.4|68118.1|68103.1|979
1590570900000|2020-05-27 09:15:00|68153.2|68138.2|68133|68118|68159.5|68144.5|68124.9|68109.9|1012
1590571200000|2020-05-27 09:20:00|68135.5|68120.5|68104|68089|68137.9|68122.9|68098.5|68083.5|980
1590571500000|2020-05-27 09:25:00|68103.9|68088.9|67960.1|67945.1|68108.7|68093.7|67905.5|67885.5|1098
1590571800000|2020-05-27 09:30:00|67960.7|67945.7|67929.1|67914.1|67966.1|67951.1|67918.3|67903.3|1032
1590572100000|2020-05-27 09:35:00|67929|67914|67902.6|67887.6|67942.6|67927.6|67893.2|67878.2|964
1590572400000|2020-05-27 09:40:00|67902.5|67887.5|67835.4|67820.4|67908.1|67893.1|67820.1|67805.1|1073
1590572700000|2020-05-27 09:45:00|67835.7|67820.7|67808|67793|67836.6|67821.6|67778.4|67763.4|1008
1590573000000|2020-05-27 09:50:00|67803.8|67788.8|67817.3|67802.3|67883.9|67868.9|67799.5|67784.5|978
1590573300000|2020-05-27 09:55:00|67817.4|67802.4|67663.1|67648.1|67817.4|67802.4|67632.5|67612.7|1071
1590573600000|2020-05-27 10:00:00|67665.7|67650.7|67687.5|67672.5|67687.5|67672.5|67635.5|67620.5|1050
1590573900000|2020-05-27 10:05:00|67686.6|67671.6|67701.9|67686.9|67744.6|67729.6|67676.1|67661.1|1008
1590574200000|2020-05-27 10:10:00|67702.3|67687.3|67745.1|67730.1|67763.4|67748.4|67702.3|67687.3|1003
1590574500000|2020-05-27 10:15:00|67747.2|67732.2|67735.5|67720.5|67747.2|67732.2|67703.2|67688.2|946
1590574800000|2020-05-27 10:20:00|67733.1|67718.1|67659.2|67644.2|67740.1|67725.1|67642|67627|971
1590575100000|2020-05-27 10:25:00|67659.4|67644.4|67645|67630|67674.3|67659.3|67633|67618|922
1590575400000|2020-05-27 10:30:00|67643|67628|67636.9|67621.9|67663.1|67648.1|67624.9|67609.9|894
1590575700000|2020-05-27 10:35:00|67637.2|67622.2|67665.4|67650.4|67679.6|67664.6|67633.5|67618.5|933
1590576000000|2020-05-27 10:40:00|67665.5|67650.5|67686.7|67671.7|67688|67673|67652.9|67637.9|868
1590576300000|2020-05-27 10:45:00|67686.6|67671.6|67691.6|67676.6|67712.2|67697.2|67680.4|67665.4|871
1590576600000|2020-05-27 10:50:00|67691.8|67676.8|67692.2|67677.2|67716.2|67701.2|67678.9|67663.9|831
1590576900000|2020-05-27 10:55:00|67692.6|67677.6|67713.1|67698.1|67717|67702|67680.6|67665.6|868
1590577200000|2020-05-27 11:00:00|67713.3|67698.3|67696.2|67681.2|67732.4|67717.4|67678.1|67663.1|949
1590577500000|2020-05-27 11:05:00|67691.8|67676.8|67686.9|67671.9|67703.6|67688.6|67675.7|67660.7|860
1590577800000|2020-05-27 11:10:00|67686.7|67671.7|67684.2|67669.2|67698.2|67683.2|67675.6|67660.6|862
1590578100000|2020-05-27 11:15:00|67682.2|67667.2|67703.6|67688.6|67709|67694|67672.1|67657.1|903
1590578400000|2020-05-27 11:20:00|67703.9|67688.9|67702.6|67687.6|67717.4|67702.4|67697.4|67682.4|800
1590578700000|2020-05-27 11:25:00|67701|67686|67666|67651|67707.2|67692.2|67657.6|67642.6|804
1590579000000|2020-05-27 11:30:00|67665.3|67650.3|67628.1|67613.1|67666.8|67651.8|67625.6|67610.6|895
1590579300000|2020-05-27 11:35:00|67628|67613|67642.7|67627.7|67670.5|67655.5|67627.4|67612.4|906
1590579600000|2020-05-27 11:40:00|67642.5|67627.5|67702.3|67687.3|67724.1|67709.1|67640.2|67625.2|937
1590579900000|2020-05-27 11:45:00|67699.1|67684.1|67670.5|67655.5|67714.3|67699.3|67665.7|67650.7|954
1590580200000|2020-05-27 11:50:00|67670.4|67655.4|67677.9|67662.9|67686.9|67671.9|67660.3|67645.3|801
1590580500000|2020-05-27 11:55:00|67678|67663|67704.2|67689.2|67705.7|67690.7|67665.9|67650.9|834
1590580800000|2020-05-27 12:00:00|67702.4|67687.4|67764.5|67749.5|67767.3|67752.3|67682.4|67667.4|865
1590581100000|2020-05-27 12:05:00|67762.7|67747.7|67858.4|67843.4|67952.8|67931.7|67762.7|67747.7|1127
1590581400000|2020-05-27 12:10:00|67858.5|67843.5|67862.8|67847.8|67911.7|67896.7|67858.2|67840.6|1051
1590581700000|2020-05-27 12:15:00|67863.1|67848.1|67798.7|67778.7|67869.6|67854.6|67793.6|67776.7|919
1590582000000|2020-05-27 12:20:00|67796.6|67776.6|67827.7|67812.7|67832.3|67817.3|67761.6|67746.6|977
1590582300000|2020-05-27 12:25:00|67827.9|67812.9|67764.1|67749.1|67828|67813|67749.6|67734.6|1012
1590582600000|2020-05-27 12:30:00|67764|67749|67736.2|67721.2|67765.4|67750.4|67709.5|67694.5|946
1590582900000|2020-05-27 12:35:00|67736|67721|67710.4|67695.4|67737.4|67722|67687.7|67672.7|917
1590583200000|2020-05-27 12:40:00|67710|67695|67695.1|67680.1|67720.7|67705.7|67677.7|67662.7|828
1590583500000|2020-05-27 12:45:00|67694.5|67679.5|67714.6|67699.6|67732.2|67717.2|67693.8|67678.8|809
1590583800000|2020-05-27 12:50:00|67715|67700|67816|67801|67847.2|67828.6|67704.4|67689.4|951
1590584100000|2020-05-27 12:55:00|67815.7|67800.7|67810.5|67795.5|67827.3|67810.2|67786.3|67771.3|955
1590584400000|2020-05-27 13:00:00|67811.1|67796.1|67769.7|67754.7|67830.5|67815|67742.2|67727.2|996
1590584700000|2020-05-27 13:05:00|67769.3|67754.3|67807.8|67792.8|67814.1|67799.1|67749.8|67734.8|893
1590585000000|2020-05-27 13:10:00|67806.3|67791.3|67772.7|67757.7|67843.2|67828.2|67771.2|67756.2|959
1590585300000|2020-05-27 13:15:00|67772.5|67757.5|67783.6|67768.6|67783.7|67768.7|67739.1|67724.1|873
1590585600000|2020-05-27 13:20:00|67786.2|67771.2|67765|67750|67788.8|67773.8|67741.4|67726.4|862
1590585900000|2020-05-27 13:25:00|67765.3|67750.3|67822.3|67807.3|67824|67809|67760.6|67745.6|853
1590586200000|2020-05-27 13:30:00|67822.5|67807.5|67816.2|67801.2|67830.8|67815.8|67776.2|67761.2|989
1590586500000|2020-05-27 13:35:00|67816.7|67801.7|67839.1|67824.1|67844.9|67829.9|67801.1|67786.1|955
1590586800000|2020-05-27 13:40:00|67839.6|67824.6|67870.4|67855.4|67883.3|67868.3|67828.6|67813.6|999
1590587100000|2020-05-27 13:45:00|67869.5|67854.5|67889.3|67874.3|67890.7|67875.7|67856.6|67841.6|1016
1590587400000|2020-05-27 13:50:00|67889.8|67874.8|67895.4|67880.4|67911.2|67896.2|67877|67862|979
1590587700000|2020-05-27 13:55:00|67896.6|67881.6|67874.9|67859.9|67896.6|67881.6|67864.3|67849.3|966
1590588000000|2020-05-27 14:00:00|67874.8|67859.8|67861.3|67846.3|67880.2|67865.2|67854.9|67839.9|951
1590588300000|2020-05-27 14:05:00|67861.7|67846.7|67828.1|67813.1|67865.9|67850.9|67820.9|67805.9|951
1590588600000|2020-05-27 14:10:00|67827.5|67812.5|67730.5|67715.5|67827.5|67812.5|67730|67709.7|974
1590588900000|2020-05-27 14:15:00|67729.6|67714.6|67720|67700|67747.8|67727.8|67680|67665|1020
1590589200000|2020-05-27 14:20:00|67713.8|67698.8|67727.9|67712.9|67767.4|67751.4|67700|67683.5|1030
1590589500000|2020-05-27 14:25:00|67727.3|67712.3|67733.8|67718.8|67751.9|67736.9|67712.8|67697.8|899
1590589800000|2020-05-27 14:30:00|67733.7|67718.7|67759|67744|67759|67744|67723.1|67708.1|911
1590590100000|2020-05-27 14:35:00|67760.1|67745.1|67779.5|67764.5|67791|67776|67743.8|67728.8|1016
1590590400000|2020-05-27 14:40:00|67776.8|67761.8|67788.4|67773.4|67826.8|67811.8|67773.8|67758.8|969
1590590700000|2020-05-27 14:45:00|67789.2|67774.2|67819.3|67804.3|67824.5|67809.5|67787.3|67772.3|954
1590591000000|2020-05-27 14:50:00|67819.4|67804.4|67842.1|67827.1|67843.5|67828.5|67756.4|67740.6|1023
1590591300000|2020-05-27 14:55:00|67843.4|67828.4|67972.9|67957.9|67982.9|67967.9|67843.4|67828.4|1134
1590591600000|2020-05-27 15:00:00|67973|67958|67996|67981|68013.6|67998.6|67955|67940|1088
1590591900000|2020-05-27 15:05:00|67996.1|67981.1|67926.5|67911.5|67996.1|67981.1|67917.7|67902.7|956
1590592200000|2020-05-27 15:10:00|67925.8|67910.8|67927.3|67912.3|67951.8|67936.8|67906.5|67891.5|927
1590592500000|2020-05-27 15:15:00|67927.1|67912.1|67920.9|67905.9|67951.4|67936.4|67908.7|67893.7|932
1590592800000|2020-05-27 15:20:00|67921.5|67906.5|67906|67891|67949.4|67934.4|67904.4|67889.4|852
1590593100000|2020-05-27 15:25:00|67904.4|67889.4|67947.8|67932.8|67978.9|67960.1|67904.4|67889.4|939
1590593400000|2020-05-27 15:30:00|67947.6|67932.6|67919.6|67904.6|67948.4|67933.4|67907|67892|893
1590593700000|2020-05-27 15:35:00|67921|67906|67967.1|67952.1|67967.6|67952.3|67912.1|67897.1|867
1590594000000|2020-05-27 15:40:00|67967.8|67952.8|68021|68006|68021|68006|67959.5|67943.6|954
1590594300000|2020-05-27 15:45:00|68020.7|68005.7|68000.8|67980.8|68069|68054|67996.2|67978.4|975
1590594600000|2020-05-27 15:50:00|68000.2|67980.2|67994.8|67979.8|68005.3|67989.3|67989.4|67973.9|804
1590594900000|2020-05-27 15:55:00|67994.5|67979.5|67987.6|67972.6|68017.5|68002.5|67966.2|67951.2|872
1590595200000|2020-05-27 16:00:00|67989.4|67974.4|67937.5|67922.5|67994.8|67979.8|67936.8|67921.8|845
1590595500000|2020-05-27 16:05:00|67937.3|67922.3|67907.8|67892.8|67939.5|67924.5|67906.2|67891.2|844
1590595800000|2020-05-27 16:10:00|67907.7|67892.7|67908|67893|67921.8|67906.8|67883.4|67866.2|868
1590596100000|2020-05-27 16:15:00|67907.8|67892.8|67915.1|67900.1|67917|67902|67897.1|67882.1|735
1590596400000|2020-05-27 16:20:00|67914.8|67899.8|67955.6|67940.6|67957.1|67942.1|67912.2|67897.2|760
1590596700000|2020-05-27 16:25:00|67955.7|67940.7|67959.3|67944.3|67963.9|67948.9|67940.8|67925.8|696
1590597000000|2020-05-27 16:30:00|67959.5|67944.5|67921.9|67906.9|67962.5|67947.5|67919.9|67903.5|683
1590597300000|2020-05-27 16:35:00|67921.8|67906.8|67932.6|67917.6|67938.4|67922|67917.7|67900.6|740
1590597600000|2020-05-27 16:40:00|67931.9|67916.9|67932.7|67917.7|67936.7|67921.3|67915.8|67900.8|714
1590597900000|2020-05-27 16:45:00|67933.2|67918.2|67938.9|67918.9|67941.9|67926.5|67914.6|67899.6|656
1590598200000|2020-05-27 16:50:00|67935.2|67920.2|67946.6|67931.6|67956.6|67941.6|67935|67920|613
1590598500000|2020-05-27 16:55:00|67946.7|67931.7|67940.1|67925.1|67951.7|67936.7|67932.5|67916.3|704
1590598800000|2020-05-27 17:00:00|67939.8|67924.8|67938|67923|67980.8|67960.8|67930.3|67910.3|892
1590599100000|2020-05-27 17:05:00|67935|67920|67917.7|67902.7|67938.1|67922|67917.4|67902.4|758
1590599400000|2020-05-27 17:10:00|67917.6|67902.6|67897.6|67877.6|67917.6|67902.6|67887.4|67869.9|721
1590599700000|2020-05-27 17:15:00|67897.4|67877.4|67901.1|67881.1|67905|67885|67883.8|67863.8|721
1590600000000|2020-05-27 17:20:00|67900.9|67880.9|67879.9|67859.9|67901|67881|67871.3|67852.2|769
1590600300000|2020-05-27 17:25:00|67880|67860|67875.6|67855.6|67883.2|67864.9|67861.9|67843.9|704
1590600600000|2020-05-27 17:30:00|67874.1|67854.1|67888|67868|67890.8|67870.8|67869.8|67852.6|786
1590600900000|2020-05-27 17:35:00|67888.4|67868.4|67871.9|67851.9|67903.8|67883.8|67869.8|67851.3|615
1590601200000|2020-05-27 17:40:00|67866.4|67851.4|67848.5|67828.5|67872|67853.3|67845.3|67827.7|699
1590601500000|2020-05-27 17:45:00|67851|67831|67851.3|67831.3|67871.6|67851.6|67843.7|67823.7|706
1590601800000|2020-05-27 17:50:00|67851.2|67831.2|67853|67833|67864.3|67844.3|67849.7|67829.7|607
1590602100000|2020-05-27 17:55:00|67852.7|67832.7|67852.7|67832.7|67872|67852|67846.4|67828|708
1590602400000|2020-05-27 18:00:00|67852.2|67832.2|67871.6|67851.6|67886.9|67866.9|67850.2|67830.7|864
1590602700000|2020-05-27 18:05:00|67871.8|67851.8|67847.7|67827.7|67887.2|67867.2|67847.7|67827.7|717
1590603000000|2020-05-27 18:10:00|67847.5|67827.5|67847.6|67827.6|67855.7|67838|67839.8|67819.8|670
1590603300000|2020-05-27 18:15:00|67847.8|67827.8|67857.2|67837.2|67860.9|67843.5|67840.7|67823.7|691
1590603600000|2020-05-27 18:20:00|67857.4|67837.4|67868.8|67848.8|67875.5|67857|67855|67837|697
1590603900000|2020-05-27 18:25:00|67868.7|67848.7|67876|67856|67881.8|67863.7|67858.3|67843.1|697
1590604200000|2020-05-27 18:30:00|67876.2|67856.2|67874|67854|67887.6|67869.9|67862.2|67844.6|620
1590604500000|2020-05-27 18:35:00|67873.7|67853.7|67874.6|67859.6|67887.4|67870.1|67872.2|67853.7|613
1590604800000|2020-05-27 18:40:00|67874.8|67859.8|67875.1|67855.1|67886.7|67869.2|67863|67844.7|589
1590605100000|2020-05-27 18:45:00|67876.6|67856.6|67872.9|67852.9|67883.5|67865.9|67868.1|67850.3|615
1590605400000|2020-05-27 18:50:00|67872.4|67857.4|67873.6|67858.6|67882.6|67866.4|67866.5|67849.5|594
1590605700000|2020-05-27 18:55:00|67873.4|67858.4|67857.5|67842.5|67876.3|67859.9|67850.8|67835.8|673
1590606000000|2020-05-27 19:00:00|67860.2|67845.2|67866.8|67846.8|67875.2|67858|67858.9|67842.1|631
1590606300000|2020-05-27 19:05:00|67866.7|67846.7|67868.1|67853.1|67876.1|67857.6|67860.7|67843.9|594
1590606600000|2020-05-27 19:10:00|67869.2|67854.2|67842.7|67827.7|67870.9|67854.2|67840.3|67823.3|570
1590606900000|2020-05-27 19:15:00|67842.8|67827.8|67846.6|67831.6|67861|67843.2|67842.6|67827.6|593
1590607200000|2020-05-27 19:20:00|67846.1|67831.1|67844.8|67829.8|67858.6|67838.6|67844.5|67827.3|539
1590607500000|2020-05-27 19:25:00|67844.7|67829.7|67829.6|67814.6|67858.3|67840.3|67828.2|67811.2|580
1590607800000|2020-05-27 19:30:00|67829.9|67814.9|67832.1|67812.1|67846.9|67829.9|67825.3|67808.3|607
1590608100000|2020-05-27 19:35:00|67830.4|67810.4|67809.9|67794.9|67837.3|67820.1|67807.3|67791|626
1590608400000|2020-05-27 19:40:00|67810|67795|67794|67774|67813.3|67795.9|67782.4|67764.8|759
1590608700000|2020-05-27 19:45:00|67794.3|67774.3|67784.8|67764.8|67808|67789.8|67775.3|67756.1|744
1590609000000|2020-05-27 19:50:00|67781.5|67761.5|67801.6|67781.6|67801.9|67782.6|67779.6|67761.5|693
1590609300000|2020-05-27 19:55:00|67801.7|67781.7|67813.3|67793.3|67813.3|67797|67788.7|67768.7|784
1590609600000|2020-05-27 20:00:00|67813.6|67793.6|67804.3|67789.3|67813.6|67793.6|67796.8|67779.1|825
1590609900000|2020-05-27 20:05:00|67803.9|67788.9|67809.1|67789.1|67810.8|67793.3|67800.8|67783.3|464
1590610200000|2020-05-27 20:10:00|67809.2|67789.2|67803.9|67788.9|67811.1|67794.1|67803.1|67788.1|342
1590610500000|2020-05-27 20:15:00|67804.1|67789.1|67804.8|67784.8|67815.2|67797.6|67802.1|67784.8|325
1590610800000|2020-05-27 20:20:00|67804.9|67784.9|67798|67783|67809.9|67791.7|67797.8|67780.2|284
1590611100000|2020-05-27 20:25:00|67797.8|67782.8|67797.3|67777.3|67811.2|67793.4|67795.3|67776.6|403
1590611400000|2020-05-27 20:30:00|67797.6|67777.6|67774.8|67759.8|67797.6|67777.6|67774.7|67758|421
1590611700000|2020-05-27 20:35:00|67774.9|67759.9|67775|67760|67779.7|67761.5|67754.8|67734.8|467
1590612000000|2020-05-27 20:40:00|67777.2|67757.2|67763|67743|67777.8|67760.3|67762|67742|424
1590612300000|2020-05-27 20:45:00|67765|67745|67759.4|67739.4|67769.9|67749.9|67758.3|67738.5|537
1590612600000|2020-05-27 20:50:00|67759.5|67739.5|67746.7|67726.7|67762.2|67742.2|67744.6|67724.6|541
1590612900000|2020-05-27 20:55:00|67747|67727|67782.2|67716.1|67782.5|67737|67738.1|67715.2|546
1590613200000|2020-05-27 21:00:00|67781.6|67715.5|67782.1|67721.8|67793.2|67751.6|67739.9|67713.7|54
1590613500000|2020-05-27 21:05:00|67785.5|67718.2|67776.9|67723.2|67795.1|67739.8|67759.3|67707.5|157
1590613800000|2020-05-27 21:10:00|67776.4|67722.7|67763.2|67716.8|67790.3|67751.7|67760.1|67703.1|115
1590614100000|2020-05-27 21:15:00|67769.8|67716.4|67773.6|67713.1|67781.5|67723.9|67755.1|67707.7|219
1590614400000|2020-05-27 21:20:00|67772.3|67711.8|67748.2|67713.7|67775.8|67723.9|67744.3|67703.2|361
1590614700000|2020-05-27 21:25:00|67748.3|67713.9|67742.8|67717.5|67758.7|67721|67738|67705.6|252
1590615000000|2020-05-27 21:30:00|67742.2|67718.9|67736.7|67696.2|67745.6|67720.1|67720.1|67687.8|367
1590615300000|2020-05-27 21:35:00|67739.8|67694.6|67733.9|67694.6|67740.9|67702.6|67722.7|67689.8|223
1590615600000|2020-05-27 21:40:00|67736.7|67692.8|67732.3|67698.1|67741|67701.9|67727.4|67687.7|259
1590615900000|2020-05-27 21:45:00|67731.2|67700.1|67736.5|67707.3|67744.9|67708.7|67727.8|67688.7|351
1590616200000|2020-05-27 21:50:00|67737.1|67707.9|67754.1|67718.7|67775.2|67727.2|67733.1|67695.9|392
1590616500000|2020-05-27 21:55:00|67755.2|67717.9|67765.9|67721.5|67769.1|67722.9|67750.1|67704.8|265
1590616800000|2020-05-27 22:00:00|67766|67721|67747|67724.6|67766.3|67729.7|67733.1|67711.1|548
1590617100000|2020-05-27 22:05:00|67746.9|67724.9|67746.7|67726.7|67747.1|67727|67742.2|67721.7|252
1590617400000|2020-05-27 22:10:00|67746.6|67726.6|67746.3|67726.3|67752.8|67732.8|67744.8|67723.5|235
1590617700000|2020-05-27 22:15:00|67746.4|67726.4|67746.7|67726.7|67751.5|67731.5|67745.3|67725.3|275
1590618000000|2020-05-27 22:20:00|67746.4|67726.4|67746.2|67726.2|67748.8|67728.8|67745.2|67725.2|246
1590618300000|2020-05-27 22:25:00|67745.9|67725.9|67745.4|67725.4|67747.1|67727.1|67742|67722|228
1590618600000|2020-05-27 22:30:00|67745.5|67725.5|67742.8|67722.8|67745.8|67725.8|67741|67721|230
1590618900000|2020-05-27 22:35:00|67742.9|67722.9|67746.2|67726.2|67747.3|67727.3|67740|67720|283
1590619200000|2020-05-27 22:40:00|67747.8|67727.8|67741.3|67721.3|67750.5|67730.5|67740.7|67720.7|291
1590619500000|2020-05-27 22:45:00|67741.2|67721.2|67742.3|67722.3|67745|67725|67739|67719|255
1590619800000|2020-05-27 22:50:00|67742.2|67722.2|67729|67709|67742.3|67722.3|67718.7|67701.3|398
1590620100000|2020-05-27 22:55:00|67728.8|67708.8|67707.4|67687.4|67729.6|67709.6|67707.2|67687.2|519
1590620400000|2020-05-27 23:00:00|67707.2|67687.2|67708.2|67688.2|67713.2|67693.2|67699.8|67679.8|575
1590620700000|2020-05-27 23:05:00|67708.3|67688.3|67700|67680|67712.3|67692.3|67698.8|67678.8|581
1590621000000|2020-05-27 23:10:00|67699.8|67679.8|67694.2|67674.2|67703|67683|67690.5|67670.5|640
1590621300000|2020-05-27 23:15:00|67694.6|67674.6|67702|67682|67702.7|67682.7|67693.6|67673.6|423
1590621600000|2020-05-27 23:20:00|67701.8|67681.8|67703.6|67683.6|67707.7|67687.7|67700.2|67680.2|465
1590621900000|2020-05-27 23:25:00|67703.5|67683.5|67701.5|67686.5|67706.1|67687.4|67699.9|67681.6|368
1590622200000|2020-05-27 23:30:00|67701.4|67686.4|67703|67683|67708.7|67688.7|67700.2|67682.1|445
1590622500000|2020-05-27 23:35:00|67702.9|67682.9|67704.3|67684.3|67708.3|67688.3|67693.2|67675.8|441
1590622800000|2020-05-27 23:40:00|67704.5|67684.5|67693.9|67673.9|67705|67685|67688.7|67671.2|518
1590623100000|2020-05-27 23:45:00|67693.7|67673.7|67697.4|67677.4|67699.9|67680.9|67691.5|67673.3|431
1590623400000|2020-05-27 23:50:00|67696.8|67676.8|67694.1|67674.1|67699.2|67679.2|67687.2|67668|430
1590623700000|2020-05-27 23:55:00|67694.2|67674.2|67688.7|67668.7|67696.2|67676.2|67685.2|67665.2|643
1590624000000|2020-05-28 00:00:00|67688.6|67668.6|67715.7|67695.7|67716.8|67696.8|67688.6|67668.6|769
1590624300000|2020-05-28 00:05:00|67715.5|67695.5|67723|67703|67723.8|67703.8|67701|67681|769
1590624600000|2020-05-28 00:10:00|67719.4|67704.4|67725.8|67705.8|67730.7|67710.7|67714.1|67694.1|521
1590624900000|2020-05-28 00:15:00|67726.1|67706.1|67726.8|67711.8|67730.6|67712.6|67720.9|67701.8|402
1590625200000|2020-05-28 00:20:00|67726.9|67711.9|67700.1|67680.1|67729.6|67711.9|67700|67680|585
1590625500000|2020-05-28 00:25:00|67703.6|67683.6|67694.9|67674.9|67710.7|67692.3|67694.2|67674.2|469
1590625800000|2020-05-28 00:30:00|67694.8|67674.8|67687.8|67667.8|67694.9|67674.9|67677.9|67657.9|510
1590626100000|2020-05-28 00:35:00|67687.7|67667.7|67691.5|67671.5|67694.7|67674.8|67678.1|67658.1|511
1590626400000|2020-05-28 00:40:00|67691.6|67671.6|67685.7|67665.7|67695.8|67676.7|67684.4|67664.4|476
1590626700000|2020-05-28 00:45:00|67685.5|67665.5|67690.7|67670.7|67695.7|67675.7|67684|67664|449
1590627000000|2020-05-28 00:50:00|67690.6|67670.6|67632.3|67612.3|67691.8|67671.8|67627.1|67609.1|808
1590627300000|2020-05-28 00:55:00|67631.7|67611.7|67648.9|67628.9|67653.6|67635|67628.8|67608.8|584
1590627600000|2020-05-28 01:00:00|67648.8|67628.8|67652.4|67632.4|67655.8|67635.8|67629|67609|663
1590627900000|2020-05-28 01:05:00|67652.7|67632.7|67664.9|67644.9|67667.9|67647.9|67647.8|67631.6|570
1590628200000|2020-05-28 01:10:00|67664.8|67644.8|67682.8|67662.8|67687.1|67667.1|67663.7|67643.7|583
1590628500000|2020-05-28 01:15:00|67682.9|67662.9|67687.9|67667.9|67692.8|67672.8|67681.5|67661.5|642
1590628800000|2020-05-28 01:20:00|67688.7|67668.7|67688.2|67668.2|67692.3|67672.3|67678.9|67658.9|492
1590629100000|2020-05-28 01:25:00|67688.1|67668.1|67663.7|67643.7|67688.8|67668.8|67662.9|67642.9|485
1590629400000|2020-05-28 01:30:00|67663.6|67643.6|67655.1|67635.1|67667.3|67647.3|67649.5|67630.4|572
1590629700000|2020-05-28 01:35:00|67655.2|67635.2|67656.3|67636.3|67663.2|67643.2|67647.3|67629.1|561
1590630000000|2020-05-28 01:40:00|67656|67636|67628.5|67608.5|67658.7|67638.7|67627.3|67607.3|607
1590630300000|2020-05-28 01:45:00|67628.4|67608.4|67630.7|67610.7|67631.1|67611.1|67611.3|67594.5|656
1590630600000|2020-05-28 01:50:00|67629.9|67609.9|67597.8|67577.8|67632.9|67612.9|67576.7|67556.7|758
1590630900000|2020-05-28 01:55:00|67597.9|67577.9|67631|67611|67633.8|67613.9|67595.6|67575.6|751
1590631200000|2020-05-28 02:00:00|67630.6|67610.6|67626|67606|67642.4|67622.4|67623.7|67605.3|579
1590631500000|2020-05-28 02:05:00|67626.3|67606.3|67621.8|67601.8|67632.2|67614.7|67619.1|67599.1|498
1590631800000|2020-05-28 02:10:00|67621.7|67601.7|67620.4|67600.4|67624.4|67604.4|67613.9|67593.9|530
1590632100000|2020-05-28 02:15:00|67620.5|67600.5|67628.6|67608.6|67638.5|67618.5|67620.5|67600.5|584
1590632400000|2020-05-28 02:20:00|67628.5|67608.5|67660.5|67640.5|67661.3|67641.6|67626.3|67608.5|566
1590632700000|2020-05-28 02:25:00|67660.6|67640.6|67667.3|67647.3|67675.2|67657.7|67657.3|67638.7|579
1590633000000|2020-05-28 02:30:00|67667.1|67647.1|67672.9|67652.9|67675.4|67655.4|67662|67642.9|544
1590633300000|2020-05-28 02:35:00|67673.2|67653.2|67692.4|67672.4|67702.9|67684.4|67669.5|67651.4|544
1590633600000|2020-05-28 02:40:00|67690.9|67670.9|67687.5|67672.5|67692.9|67674.4|67679.6|67660.6|525
1590633900000|2020-05-28 02:45:00|67688.3|67668.3|67683.8|67663.8|67693.6|67673.6|67678.5|67658.5|548
1590634200000|2020-05-28 02:50:00|67684|67664|67689.7|67669.7|67696.8|67676.8|67681|67662.7|527
1590634500000|2020-05-28 02:55:00|67689.8|67669.8|67680.5|67660.5|67691|67671|67672.1|67653|565
1590634800000|2020-05-28 03:00:00|67680.6|67660.6|67665.7|67645.7|67685|67665|67662.4|67642.4|583
1590635100000|2020-05-28 03:05:00|67665.8|67645.8|67665.2|67645.2|67676.6|67658.4|67660.3|67643.5|565
1590635400000|2020-05-28 03:10:00|67665.4|67645.4|67676.5|67656.5|67676.9|67657.2|67661|67642.2|452
1590635700000|2020-05-28 03:15:00|67676.3|67656.3|67676.2|67661.2|67681|67663|67671.4|67653|380
1590636000000|2020-05-28 03:20:00|67676.1|67661.1|67684.9|67664.9|67687.2|67669.1|67675.7|67656.4|406
1590636300000|2020-05-28 03:25:00|67684.7|67664.7|67686.6|67666.6|67688.3|67670.5|67674.6|67656.8|426
1590636600000|2020-05-28 03:30:00|67686.9|67666.9|67704.9|67684.9|67708.9|67688.9|67682.7|67664.9|608
1590636900000|2020-05-28 03:35:00|67705.3|67685.3|67704.7|67684.7|67711.1|67691.1|67698.2|67678.2|655
1590637200000|2020-05-28 03:40:00|67704.4|67684.4|67712.4|67692.4|67718.6|67698.6|67698.6|67678.6|550
1590637500000|2020-05-28 03:45:00|67712.5|67692.5|67706.8|67686.8|67715.7|67695.7|67702.8|67684.9|532
1590637800000|2020-05-28 03:50:00|67707|67687|67719.3|67699.3|67721.2|67701.2|67699.5|67681.8|640
1590638100000|2020-05-28 03:55:00|67719.2|67699.2|67721.5|67701.5|67736|67718.2|67717.3|67698.3|562
1590638400000|2020-05-28 04:00:00|67723.1|67703.1|67736.5|67716.5|67739.1|67719.1|67717.9|67701.2|668
1590638700000|2020-05-28 04:05:00|67736.4|67716.4|67732.5|67712.5|67736.4|67717.6|67727|67707|555
1590639000000|2020-05-28 04:10:00|67730.5|67710.5|67737.1|67717.1|67740.1|67722.2|67724.3|67706.7|415
1590639300000|2020-05-28 04:15:00|67735.7|67715.7|67742.1|67727.1|67742.9|67727.1|67725.9|67707.6|431
1590639600000|2020-05-28 04:20:00|67742.9|67727.9|67748.5|67728.5|67758.3|67738.3|67740|67720|517
1590639900000|2020-05-28 04:25:00|67748.2|67728.2|67745.1|67725.1|67752|67733.9|67740.5|67720.5|503
1590640200000|2020-05-28 04:30:00|67745.9|67725.9|67740.1|67720.1|67754.5|67734.5|67736.8|67716.8|624
1590640500000|2020-05-28 04:35:00|67740|67720|67732.3|67712.3|67746.4|67728.5|67728.8|67708.9|506
1590640800000|2020-05-28 04:40:00|67732.4|67712.4|67727.4|67707.4|67748.7|67728.7|67726.8|67707|495
1590641100000|2020-05-28 04:45:00|67727.1|67707.1|67742.5|67722.5|67746.9|67726.9|67727|67707|535
1590641400000|2020-05-28 04:50:00|67742.9|67722.9|67737.2|67722.2|67742.9|67723.3|67731.5|67713.6|439
1590641700000|2020-05-28 04:55:00|67740.9|67720.9|67742.5|67722.5|67746.7|67729.2|67737.9|67719.7|342
1590642000000|2020-05-28 05:00:00|67740.1|67725.1|67737.5|67717.5|67758.6|67740.2|67729.4|67711.8|604
1590642300000|2020-05-28 05:05:00|67737.6|67717.6|67732.4|67712.4|67740.6|67723.2|67719.5|67702.5|491
1590642600000|2020-05-28 05:10:00|67731|67711|67713.9|67698.9|67734.5|67714.9|67713.9|67696.5|559
1590642900000|2020-05-28 05:15:00|67713.7|67698.7|67718.4|67698.4|67724.9|67705.9|67711.7|67694.6|533
1590643200000|2020-05-28 05:20:00|67717.2|67697.2|67717.5|67697.5|67725.3|67705.3|67709.9|67692.7|562
1590643500000|2020-05-28 05:25:00|67717.1|67697.1|67714.4|67694.4|67723.7|67704.2|67708.9|67691.4|445
1590643800000|2020-05-28 05:30:00|67714.3|67694.3|67704.9|67684.9|67714.7|67696.5|67699.2|67682.7|546
1590644100000|2020-05-28 05:35:00|67705.3|67685.3|67691.5|67671.5|67705.3|67687.2|67681.9|67665.1|627
1590644400000|2020-05-28 05:40:00|67691.3|67671.3|67697.6|67677.6|67702.4|67684.1|67681.7|67664.2|584
1590644700000|2020-05-28 05:45:00|67697.4|67677.4|67702.9|67682.9|67703|67685|67680.5|67663.5|572
1590645000000|2020-05-28 05:50:00|67702.8|67682.8|67714.7|67694.7|67733.1|67713.1|67700.3|67682.7|589
1590645300000|2020-05-28 05:55:00|67714.8|67694.8|67718.2|67698.2|67725.4|67707.5|67711.6|67692.4|507
1590645600000|2020-05-28 06:00:00|67719|67699|67699.8|67679.8|67740.1|67722.2|67696.8|67677.9|743
1590645900000|2020-05-28 06:05:00|67699.9|67679.9|67677.1|67657.1|67706|67688|67672.3|67656.2|713
1590646200000|2020-05-28 06:10:00|67676.9|67656.9|67667|67652|67676.9|67659.5|67642|67625.7|798
1590646500000|2020-05-28 06:15:00|67670.7|67650.7|67620.7|67605.7|67670.7|67651.4|67617.4|67600.3|725
1590646800000|2020-05-28 06:20:00|67621.2|67606.2|67624.9|67609.9|67634.7|67616.8|67603.1|67586.9|787
1590647100000|2020-05-28 06:25:00|67627.3|67607.3|67652.8|67637.8|67655.8|67638|67623.9|67606.5|751
1590647400000|2020-05-28 06:30:00|67652.3|67637.3|67631.8|67611.8|67653.4|67637.5|67623.4|67603.4|721
1590647700000|2020-05-28 06:35:00|67631.5|67611.5|67625.1|67610.1|67658.8|67641.5|67619|67604|740
1590648000000|2020-05-28 06:40:00|67625|67610|67649.6|67634.6|67655.8|67640.8|67623.6|67606.3|670
1590648300000|2020-05-28 06:45:00|67651.9|67636.9|67648.3|67633.3|67672.1|67657.1|67643.9|67627.7|712
1590648600000|2020-05-28 06:50:00|67648.1|67633.1|67661.2|67646.2|67686.4|67671.4|67648.1|67633.1|678
1590648900000|2020-05-28 06:55:00|67663.4|67648.4|67658.3|67643.3|67672|67657|67631.5|67616.5|913
1590649200000|2020-05-28 07:00:00|67659.1|67644.1|67686.2|67671.2|67690.6|67675.6|67648.1|67633.1|854
1590649500000|2020-05-28 07:05:00|67686.3|67671.3|67706.2|67691.2|67716.3|67701.3|67676.9|67661.9|768
1590649800000|2020-05-28 07:10:00|67706.3|67691.3|67690.1|67675.1|67762.7|67745.5|67687.6|67672.6|961
1590650100000|2020-05-28 07:15:00|67689.3|67674.3|67741.2|67726.2|67742.9|67727.9|67687.2|67672.2|820
1590650400000|2020-05-28 07:20:00|67741.3|67726.3|67736.9|67721.9|67771.1|67756.1|67724.2|67709.2|889
1590650700000|2020-05-28 07:25:00|67736.8|67721.8|67731.9|67716.9|67742.5|67727.5|67717.8|67702.8|782
1590651000000|2020-05-28 07:30:00|67732.2|67717.2|67746.4|67731.4|67755.3|67740.3|67713|67698|859
1590651300000|2020-05-28 07:35:00|67745.8|67730.8|67737.9|67722.9|67768.2|67753.2|67731.8|67716.8|823
1590651600000|2020-05-28 07:40:00|67737.8|67722.8|67746|67731|67769.8|67754.8|67729.7|67714.7|771
1590651900000|2020-05-28 07:45:00|67746.5|67731.5|67767.1|67752.1|67773.5|67758.5|67729.3|67714.3|811
1590652200000|2020-05-28 07:50:00|67766|67751|67797.7|67782.7|67805.9|67790.9|67760.1|67745.1|808
1590652500000|2020-05-28 07:55:00|67797.5|67782.5|67754.9|67739.9|67797.5|67782.5|67749.1|67734.1|833
1590652800000|2020-05-28 08:00:00|67755.6|67740.6|67750.1|67735.1|67776.9|67761.9|67723.4|67708.4|853
1590653100000|2020-05-28 08:05:00|67748.4|67733.4|67767.7|67752.7|67770.9|67755.9|67743|67728|779
1590653400000|2020-05-28 08:10:00|67767.4|67752.4|67759.5|67744.5|67770.9|67755.9|67754.8|67739.8|695
1590653700000|2020-05-28 08:15:00|67759.4|67744.4|67788.7|67773.7|67804|67789|67759|67744|739
1590654000000|2020-05-28 08:20:00|67790.1|67775.1|67814.9|67799.9|67829|67814|67781.2|67766.2|875
1590654300000|2020-05-28 08:25:00|67817.5|67802.5|67825.9|67810.9|67832.8|67817.8|67808.5|67793.5|811
1590654600000|2020-05-28 08:30:00|67825.7|67810.7|67802.8|67787.8|67831.9|67816.9|67796.6|67781.6|783
1590654900000|2020-05-28 08:35:00|67805.3|67790.3|67795.4|67780.4|67815.9|67800.9|67785.1|67770.1|703
1590655200000|2020-05-28 08:40:00|67795.3|67780.3|67795.5|67780.5|67807|67792|67784|67769|765
1590655500000|2020-05-28 08:45:00|67795.8|67780.8|67777.5|67762.5|67810.4|67795.4|67772.8|67757.8|769
1590655800000|2020-05-28 08:50:00|67777.6|67762.6|67803.4|67788.4|67805.9|67790.9|67768.6|67753.6|799
1590656100000|2020-05-28 08:55:00|67803.1|67788.1|67786.7|67771.7|67806.8|67791.8|67780|67765|813
1590656400000|2020-05-28 09:00:00|67786.9|67771.9|67808.1|67793.1|67812.9|67797.9|67779.8|67764.8|838
1590656700000|2020-05-28 09:05:00|67808|67793|67821.3|67806.3|67830.7|67815.7|67792.3|67777.3|893
1590657000000|2020-05-28 09:10:00|67820.7|67805.7|67732.2|67717.2|67827.2|67812.2|67732.2|67717.2|836
1590657300000|2020-05-28 09:15:00|67731.8|67716.8|67710.4|67695.4|67741.7|67726.7|67686|67671|916
1590657600000|2020-05-28 09:20:00|67709.8|67694.8|67730.9|67715.9|67748.8|67733.8|67699.9|67684.9|863
1590657900000|2020-05-28 09:25:00|67730.7|67715.7|67720.1|67705.1|67733.8|67718.8|67697.7|67682.7|819
1590658200000|2020-05-28 09:30:00|67719.7|67704.7|67715|67700|67727.4|67712.4|67703|67688|822
1590658500000|2020-05-28 09:35:00|67715.3|67700.3|67705.6|67690.6|67743.4|67728.4|67705.3|67690.3|836
1590658800000|2020-05-28 09:40:00|67705.3|67690.3|67719|67704|67728.8|67713.8|67696.6|67681.6|792
1590659100000|2020-05-28 09:45:00|67718.8|67703.8|67729.6|67714.6|67730.3|67715.3|67702.1|67687.1|770
1590659400000|2020-05-28 09:50:00|67729.8|67714.8|67725.3|67710.3|67736.2|67721.2|67718|67703|782
1590659700000|2020-05-28 09:55:00|67725.2|67710.2|67721.2|67706.2|67730.5|67715.5|67705.6|67690.6|754
1590660000000|2020-05-28 10:00:00|67721.6|67706.6|67740.8|67725.8|67740.9|67725.9|67711|67696|775
1590660300000|2020-05-28 10:05:00|67740.7|67725.7|67760.3|67745.3|67761|67746|67730|67715|789
1590660600000|2020-05-28 10:10:00|67760.4|67745.4|67770.5|67755.5|67803.3|67788.3|67758.5|67743.5|856
1590660900000|2020-05-28 10:15:00|67770.1|67755.1|67785.5|67770.5|67794.6|67779.6|67767|67752|755
1590661200000|2020-05-28 10:20:00|67785.3|67770.3|67754.5|67739.5|67804.2|67789.2|67747.3|67732.3|771
1590661500000|2020-05-28 10:25:00|67754|67739|67746.8|67731.8|67754.1|67739.1|67738.1|67723.1|735
1590661800000|2020-05-28 10:30:00|67746.7|67731.7|67767|67752|67770.2|67755.2|67733.9|67718.9|653
1590662100000|2020-05-28 10:35:00|67767.1|67752.1|67758.5|67743.5|67774.8|67759.8|67756.8|67741.8|604
1590662400000|2020-05-28 10:40:00|67758.3|67743.3|67751.7|67736.7|67770.5|67755.5|67734.5|67719.5|716
1590662700000|2020-05-28 10:45:00|67751.8|67736.8|67758.4|67743.4|67758.7|67743.7|67738.7|67723.7|781
1590663000000|2020-05-28 10:50:00|67758.3|67743.3|67749.7|67734.7|67760.2|67745.2|67737.7|67722.7|735
1590663300000|2020-05-28 10:55:00|67749.6|67734.6|67734.7|67719.7|67753|67738|67734.7|67719.7|707
1590663600000|2020-05-28 11:00:00|67733.6|67718.6|67753.9|67738.9|67762.5|67745|67733.6|67718.6|708
1590663900000|2020-05-28 11:05:00|67754|67739|67744.4|67729.4|67760.1|67745.1|67728|67712.1|739
1590664200000|2020-05-28 11:10:00|67744.5|67729.5|67744.5|67729.5|67763.3|67748.3|67744.2|67729.2|612
1590664500000|2020-05-28 11:15:00|67744.3|67729.3|67775.4|67760.4|67775.4|67760.4|67732.4|67717.4|648
1590664800000|2020-05-28 11:20:00|67777.9|67757.9|67758.7|67743.7|67779.1|67762.5|67755.7|67740.7|653
1590665100000|2020-05-28 11:25:00|67757.3|67742.3|67754.7|67739.7|67761.5|67744.7|67735.3|67720.3|692
1590665400000|2020-05-28 11:30:00|67753.6|67738.6|67727.3|67712.3|67758.7|67743.7|67725.6|67707.4|681
1590665700000|2020-05-28 11:35:00|67727.8|67712.8|67680.2|67665.2|67737.1|67719.8|67676.2|67660.4|808
1590666000000|2020-05-28 11:40:00|67680.6|67665.6|67683.1|67668.1|67688.3|67670.4|67656.8|67640.7|782
1590666300000|2020-05-28 11:45:00|67683.2|67668.2|67699.5|67684.5|67710.9|67694|67679.9|67664.9|713
1590666600000|2020-05-28 11:50:00|67699.4|67684.4|67725|67705|67725.2|67705.8|67683.7|67663.7|799
1590666900000|2020-05-28 11:55:00|67725.1|67705.1|67735.4|67715.4|67736.6|67719.4|67714.9|67697.3|842
1590667200000|2020-05-28 12:00:00|67735.8|67715.8|67709.1|67694.1|67737.8|67722.4|67701.9|67683.8|868
1590667500000|2020-05-28 12:05:00|67712.1|67697.1|67691.2|67671.2|67714.1|67697.3|67677.2|67659.5|815
1590667800000|2020-05-28 12:10:00|67691.5|67671.5|67677.6|67662.6|67693.4|67678.4|67664.3|67649.1|804
1590668100000|2020-05-28 12:15:00|67676.8|67661.8|67710.1|67695.1|67711.8|67695.1|67667.5|67651.4|811
1590668400000|2020-05-28 12:20:00|67707.6|67692.6|67693.1|67678.1|67725.5|67710.5|67688.9|67673.9|828
1590668700000|2020-05-28 12:25:00|67695.1|67680.1|67712.9|67692.9|67719.8|67703.6|67695.1|67680.1|752
1590669000000|2020-05-28 12:30:00|67715.1|67691.2|67681.2|67666.2|67731|67711|67673.2|67655.4|949
1590669300000|2020-05-28 12:35:00|67680.2|67665.2|67672.1|67657.1|67680.2|67665.2|67652|67634.8|916
1590669600000|2020-05-28 12:40:00|67671.9|67656.9|67663.6|67648.6|67676.1|67659.5|67626.4|67607.8|893
1590669900000|2020-05-28 12:45:00|67663.7|67648.7|67625.6|67610.6|67670.2|67652.4|67623.4|67607.1|912
1590670200000|2020-05-28 12:50:00|67625.5|67610.5|67632.5|67612.5|67642.3|67622.9|67593.6|67576|997
1590670500000|2020-05-28 12:55:00|67632.2|67612.2|67641.6|67626.6|67646|67628.7|67617.1|67601.4|903
1590670800000|2020-05-28 13:00:00|67641.5|67626.5|67615.4|67600.4|67646.3|67626.9|67598.5|67581.5|924
1590671100000|2020-05-28 13:05:00|67615.8|67600.8|67611|67596|67633.6|67616.1|67606.8|67589.6|787
1590671400000|2020-05-28 13:10:00|67610.9|67595.9|67554.9|67539.9|67621.1|67605.8|67527.1|67509.8|990
1590671700000|2020-05-28 13:15:00|67554.6|67539.6|67542.7|67527.7|67587.9|67570|67527.2|67510.8|985
1590672000000|2020-05-28 13:20:00|67542.6|67527.6|67542.9|67527.9|67575.3|67560.3|67538.5|67523.5|902
1590672300000|2020-05-28 13:25:00|67543.5|67528.5|67546.7|67531.7|67552|67535.7|67535.7|67520.5|854
1590672600000|2020-05-28 13:30:00|67545.5|67530.5|67571.2|67556.2|67585.8|67569.3|67537.1|67522.1|984
1590672900000|2020-05-28 13:35:00|67571.5|67556.5|67566.6|67551.6|67585.5|67569.2|67555.1|67537.8|902
1590673200000|2020-05-28 13:40:00|67566.4|67551.4|67568.8|67553.8|67581|67566|67548.7|67533.7|863
1590673500000|2020-05-28 13:45:00|67569.2|67554.2|67559.4|67544.4|67581.6|67566.6|67552.9|67537.9|881
1590673800000|2020-05-28 13:50:00|67557.6|67542.6|67545.9|67530.9|67565.4|67547.6|67530.5|67515|869
1590674100000|2020-05-28 13:55:00|67545.2|67530.2|67537.4|67522.4|67555.3|67540.3|67531|67516|908
1590674400000|2020-05-28 14:00:00|67536.4|67521.4|67556.1|67541.1|67589.7|67574.7|67533.1|67516|968
1590674700000|2020-05-28 14:05:00|67555.6|67540.6|67547.4|67527.4|67556.6|67541.6|67503.8|67488.8|948
1590675000000|2020-05-28 14:10:00|67547.1|67527.1|67482.2|67467.2|67547.1|67530.6|67479.9|67464.9|880
1590675300000|2020-05-28 14:15:00|67482.4|67467.4|67504.8|67489.8|67513.6|67495.5|67470|67454.1|909
1590675600000|2020-05-28 14:20:00|67505.3|67490.3|67478.7|67463.7|67507.1|67492.1|67468.9|67452.4|836
1590675900000|2020-05-28 14:25:00|67478.6|67463.6|67441.9|67426.9|67485|67470|67421.2|67401.2|904
1590676200000|2020-05-28 14:30:00|67441.6|67426.6|67436.1|67421.1|67465.1|67448.3|67434.3|67417.6|883
1590676500000|2020-05-28 14:35:00|67436.3|67421.3|67469.7|67454.7|67492.9|67477.9|67433.2|67418.2|931
1590676800000|2020-05-28 14:40:00|67470|67455|67470.3|67455.3|67493.8|67475.4|67448.7|67431.4|854
1590677100000|2020-05-28 14:45:00|67473|67458|67455.8|67440.8|67477.2|67460|67433.8|67416.9|952
1590677400000|2020-05-28 14:50:00|67455.5|67440.5|67431.6|67416.6|67465.1|67447.6|67429.4|67414.4|899
1590677700000|2020-05-28 14:55:00|67430.8|67415.8|67434.9|67419.9|67449.2|67432.1|67404.5|67389.5|1013
1590678000000|2020-05-28 15:00:00|67433.7|67418.7|67453.6|67438.6|67466.4|67449.3|67426.1|67409.7|1000
1590678300000|2020-05-28 15:05:00|67450.8|67435.8|67430.7|67410.7|67451.4|67436.4|67409.3|67394.3|925
1590678600000|2020-05-28 15:10:00|67430.4|67410.4|67405.5|67390.5|67434.7|67417.5|67404.6|67387.4|844
1590678900000|2020-05-28 15:15:00|67406|67391|67394.5|67379.5|67419.1|67402.6|67381.4|67364.4|879
1590679200000|2020-05-28 15:20:00|67394.6|67379.6|67428.7|67413.7|67438.5|67420.6|67393.8|67378.8|897
1590679500000|2020-05-28 15:25:00|67428.4|67413.4|67435.7|67420.7|67439.6|67422.8|67414.9|67399.9|810
1590679800000|2020-05-28 15:30:00|67435.6|67420.6|67450.3|67435.3|67455.3|67438|67429.3|67411.7|868
1590680100000|2020-05-28 15:35:00|67450.4|67435.4|67440.4|67425.4|67463.4|67445.9|67427.1|67410.3|777
1590680400000|2020-05-28 15:40:00|67444.6|67424.6|67377.7|67362.7|67448.2|67429.3|67376.7|67358.6|847
1590680700000|2020-05-28 15:45:00|67380|67365|67368.8|67353.8|67399.5|67380.9|67359|67340.3|850
1590681000000|2020-05-28 15:50:00|67368.9|67353.9|67390.6|67375.6|67395.7|67376.3|67366.7|67349.8|762
1590681300000|2020-05-28 15:55:00|67390.5|67375.5|67350.4|67335.4|67394.5|67379.5|67350.1|67332.4|797
1590681600000|2020-05-28 16:00:00|67350.3|67335.3|67348|67333|67361.6|67345.5|67329.1|67310.3|877
1590681900000|2020-05-28 16:05:00|67349.9|67334.9|67335.1|67315.1|67367.1|67347.1|67332.2|67314.3|789
1590682200000|2020-05-28 16:10:00|67335|67315|67320.9|67300.9|67335.5|67317.5|67314|67296.3|806
1590682500000|2020-05-28 16:15:00|67320.8|67300.8|67328.5|67308.5|67334.4|67314.4|67310.6|67293.6|733
1590682800000|2020-05-28 16:20:00|67328.4|67308.4|67309.3|67289.3|67331.7|67311.7|67290.8|67270.8|783
1590683100000|2020-05-28 16:25:00|67309.9|67289.9|67281.8|67266.8|67310.7|67290.7|67278.7|67260.7|749
1590683400000|2020-05-28 16:30:00|67285.8|67265.8|67274.6|67254.6|67299.5|67281.1|67270.9|67253.7|783
1590683700000|2020-05-28 16:35:00|67274.9|67254.9|67279.3|67259.3|67283.1|67264.4|67268.7|67249.8|711
1590684000000|2020-05-28 16:40:00|67279.7|67259.7|67290.8|67270.8|67301.4|67282.4|67275.7|67259|773
1590684300000|2020-05-28 16:45:00|67290.9|67270.9|67274.2|67254.2|67292|67272|67267.4|67248.8|712
1590684600000|2020-05-28 16:50:00|67274.4|67254.4|67297.1|67277.1|67298.2|67278.2|67266.2|67248.8|772
1590684900000|2020-05-28 16:55:00|67297.5|67277.5|67270.4|67255.4|67298.9|67281.6|67268.1|67249.8|823
1590685200000|2020-05-28 17:00:00|67272.8|67252.8|67249.4|67229.4|67278.2|67260|67240.3|67220.3|822
1590685500000|2020-05-28 17:05:00|67248.8|67228.8|67243.4|67228.4|67258.6|67239.8|67233.1|67217.4|736
1590685800000|2020-05-28 17:10:00|67243.2|67228.2|67224.2|67209.2|67253.5|67235.6|67223.8|67206.5|684
1590686100000|2020-05-28 17:15:00|67224.8|67209.8|67247.1|67227.1|67248.7|67231.1|67222.8|67205.2|695
1590686400000|2020-05-28 17:20:00|67244.2|67229.2|67268.5|67248.5|67275.6|67255.6|67239.9|67222.2|700
1590686700000|2020-05-28 17:25:00|67268.3|67248.3|67304.1|67284.1|67306.6|67289|67268.3|67248.3|722
1590687000000|2020-05-28 17:30:00|67303.9|67283.9|67290.6|67270.6|67310.1|67292.5|67280.6|67264.3|657
1590687300000|2020-05-28 17:35:00|67290.4|67270.4|67268.4|67253.4|67292.1|67275.6|67261.2|67244.3|622
1590687600000|2020-05-28 17:40:00|67268.6|67253.6|67269.3|67254.3|67277.7|67259.9|67262.8|67245.9|590
1590687900000|2020-05-28 17:45:00|67269.1|67254.1|67282|67267|67289.6|67272.6|67255|67235.4|713
1590688200000|2020-05-28 17:50:00|67284.7|67264.7|67291|67271|67291.5|67273.5|67270.9|67254.1|640
1590688500000|2020-05-28 17:55:00|67291.1|67271.1|67277.2|67257.2|67294.2|67276.5|67268.6|67251.2|743
1590688800000|2020-05-28 18:00:00|67277.1|67257.1|67246.9|67226.9|67277.1|67258.9|67244.4|67226.9|834
1590689100000|2020-05-28 18:05:00|67247.3|67227.3|67246.6|67226.6|67255.3|67237.5|67238.7|67221.3|558
1590689400000|2020-05-28 18:10:00|67247|67227|67252.1|67237.1|67262.5|67245.3|67243.3|67226|612
1590689700000|2020-05-28 18:15:00|67252.5|67237.5|67264.4|67244.4|67264.8|67247.1|67247.5|67230.2|487
1590690000000|2020-05-28 18:20:00|67264.6|67244.6|67253.6|67233.6|67264.6|67244.6|67244.7|67225.9|554
1590690300000|2020-05-28 18:25:00|67253.8|67233.8|67261.3|67246.3|67267.9|67250.2|67251.5|67233.8|561
1590690600000|2020-05-28 18:30:00|67261.1|67246.1|67257.4|67242.4|67266.7|67248.9|67244.1|67227.6|516
1590690900000|2020-05-28 18:35:00|67257.2|67242.2|67246|67226|67265.9|67247.7|67242.4|67225.7|609
1590691200000|2020-05-28 18:40:00|67245.9|67225.9|67245.2|67230.2|67252.9|67235.6|67238.3|67221.4|573
1590691500000|2020-05-28 18:45:00|67245.3|67230.3|67255.5|67240.5|67265.9|67250.9|67240.9|67223.8|559
1590691800000|2020-05-28 18:50:00|67259.5|67239.5|67256.8|67236.8|67263.7|67245.6|67247.2|67231.1|630
1590692100000|2020-05-28 18:55:00|67257.2|67237.2|67237|67217|67260.6|67243.2|67228.3|67210.7|682
1590692400000|2020-05-28 19:00:00|67236|67216|67224.8|67204.8|67242.7|67222.7|67209.7|67191.2|760
1590692700000|2020-05-28 19:05:00|67221.2|67206.2|67232|67212|67239.4|67220|67217.9|67199.5|615
1590693000000|2020-05-28 19:10:00|67232.6|67212.6|67215.3|67195.3|67236.5|67219|67208.3|67190.4|541
1590693300000|2020-05-28 19:15:00|67215.4|67195.4|67274.5|67254.5|67291.7|67276.7|67206.6|67186.6|822
1590693600000|2020-05-28 19:20:00|67272.4|67252.4|67278.5|67258.5|67292.1|67272.1|67263.9|67243.9|824
1590693900000|2020-05-28 19:25:00|67278.8|67258.8|67313|67293|67316.4|67296.4|67275.3|67255.3|786
1590694200000|2020-05-28 19:30:00|67313.8|67293.8|67329.5|67309.5|67352|67332|67305.3|67285.3|913
1590694500000|2020-05-28 19:35:00|67329|67309|67313.3|67293.3|67345|67325|67310.8|67290.8|779
1590694800000|2020-05-28 19:40:00|67313.2|67293.2|67345.2|67325.2|67345.5|67325.5|67313.1|67293.1|727
1590695100000|2020-05-28 19:45:00|67345.3|67325.3|67357.3|67337.3|67363.5|67343.5|67342.7|67324.7|770
1590695400000|2020-05-28 19:50:00|67358|67338|67367.2|67347.2|67368.9|67350.5|67346.8|67326.8|793
1590695700000|2020-05-28 19:55:00|67362.7|67347.7|67341.2|67321.2|67364|67347.7|67337.4|67317.4|725
1590696000000|2020-05-28 20:00:00|67341.5|67321.5|67325.6|67305.6|67342|67322|67322.9|67302.9|480
1590696300000|2020-05-28 20:05:00|67325.9|67305.9|67341.9|67321.9|67345.3|67326.2|67317.3|67298.6|396
1590696600000|2020-05-28 20:10:00|67341.7|67321.7|67326.6|67306.6|67341.7|67322.1|67320.8|67300.8|336
1590696900000|2020-05-28 20:15:00|67326.4|67306.4|67324.2|67304.2|67330.3|67310.3|67320.4|67300.4|332
1590697200000|2020-05-28 20:20:00|67324|67304|67304.6|67284.6|67324|67304|67298.3|67278.3|397
1590697500000|2020-05-28 20:25:00|67304.5|67284.5|67312.4|67292.4|67321.9|67301.9|67303|67284.5|328
1590697800000|2020-05-28 20:30:00|67312.5|67292.5|67325.8|67305.8|67327|67307|67312.4|67292.4|541
1590698100000|2020-05-28 20:35:00|67325.9|67305.9|67302.7|67282.7|67325.9|67305.9|67301|67282.4|351
1590698400000|2020-05-28 20:40:00|67304.6|67284.6|67298|67278|67305.8|67285.8|67297.3|67277.3|359
1590698700000|2020-05-28 20:45:00|67298.4|67278.4|67295.9|67275.9|67310.4|67290.4|67294.9|67274.9|560
1590699000000|2020-05-28 20:50:00|67295.5|67275.5|67291.7|67271.7|67301.7|67281.7|67290.6|67270.6|669
1590699300000|2020-05-28 20:55:00|67292.8|67272.8|67305.8|67282.9|67311.9|67290.3|67291.6|67271.6|501
1590699600000|2020-05-28 21:00:00|67306.3|67283.5|67365.7|67301.7|67365.7|67301.7|67306.1|67283.2|34
1590699900000|2020-05-28 21:05:00|67373.4|67276.8|67351.2|67301.6|67378|67305|67325|67267.7|120
1590700200000|2020-05-28 21:10:00|67351|67302.4|67348.3|67318.2|67355.7|67321|67336.7|67280.3|153
1590700500000|2020-05-28 21:15:00|67347.3|67318.4|67329.8|67282.7|67350|67322.7|67323.6|67274.7|180
1590700800000|2020-05-28 21:20:00|67329.9|67278.8|67330|67294.9|67338.4|67296.2|67321.8|67275.8|244
1590701100000|2020-05-28 21:25:00|67332|67295.2|67316.1|67283.5|67339.6|67296.4|67310.7|67279.8|110
1590701400000|2020-05-28 21:30:00|67315.9|67283.8|67304.8|67283.6|67336.5|67291.2|67302.1|67268.9|397
1590701700000|2020-05-28 21:35:00|67309.1|67283.3|67307.4|67284.5|67314.2|67291.6|67303|67276.1|313
1590702000000|2020-05-28 21:40:00|67304.6|67284|67310.9|67290.9|67314.1|67291.2|67304.3|67280.8|343
1590702300000|2020-05-28 21:45:00|67309.8|67289|67289.1|67260.7|67322.5|67292|67286.5|67249.7|482
1590702600000|2020-05-28 21:50:00|67289.2|67261.7|67299.6|67273.9|67303|67278.3|67278.4|67249.5|402
1590702900000|2020-05-28 21:55:00|67299.3|67274.2|67299.2|67271.9|67307.5|67280.4|67294.5|67260.1|334
1590703200000|2020-05-28 22:00:00|67300.1|67272.4|67301.4|67266|67321.4|67275.5|67286.6|67247.8|592
1590703500000|2020-05-28 22:05:00|67302.1|67262.5|67313.3|67284.6|67329.9|67291.4|67291.9|67260.6|780
1590703800000|2020-05-28 22:10:00|67311.1|67284.1|67309.7|67289.7|67322.7|67297|67304.8|67278.3|464
1590704100000|2020-05-28 22:15:00|67309.4|67289.4|67296.7|67276.7|67309.4|67289.4|67295.3|67275.3|342
1590704400000|2020-05-28 22:20:00|67296.1|67276.1|67292.6|67272.6|67296.1|67276.1|67290.7|67270.7|196
1590704700000|2020-05-28 22:25:00|67292.9|67272.9|67299.4|67279.4|67303.3|67283.3|67292.9|67272.9|327
1590705000000|2020-05-28 22:30:00|67299.9|67279.9|67302.7|67282.7|67307.3|67287.3|67289.6|67269.6|384
1590705300000|2020-05-28 22:35:00|67302.5|67282.5|67299.6|67279.6|67307.6|67287.6|67294.5|67274.5|313
1590705600000|2020-05-28 22:40:00|67300.3|67280.3|67304.7|67284.7|67305.3|67285.3|67291.2|67271.2|292
1590705900000|2020-05-28 22:45:00|67304|67284|67308.3|67288.3|67312.8|67292.8|67301.2|67281.2|304
1590706200000|2020-05-28 22:50:00|67307.9|67287.9|67324.3|67304.3|67325.9|67305.9|67305.9|67285.9|327
1590706500000|2020-05-28 22:55:00|67324.1|67304.1|67324.8|67304.8|67328.8|67307.8|67318.6|67298.6|294
1590706800000|2020-05-28 23:00:00|67325.4|67305.4|67331.1|67311.1|67332|67312|67316.4|67296.4|397
1590707100000|2020-05-28 23:05:00|67328.7|67308.7|67323.4|67303.4|67329.8|67309.8|67322.5|67302.5|337
1590707400000|2020-05-28 23:10:00|67322.4|67302.4|67320.3|67300.3|67324.4|67304.4|67316.9|67296.9|282
1590707700000|2020-05-28 23:15:00|67320.2|67300.2|67315.1|67295.1|67325.7|67305.7|67314.8|67294.8|382
1590708000000|2020-05-28 23:20:00|67314.9|67294.9|67319.2|67299.2|67326.4|67306.4|67312.1|67292.1|343
1590708300000|2020-05-28 23:25:00|67319|67299|67325.1|67305.1|67326.9|67306.9|67318.6|67298.6|327
1590708600000|2020-05-28 23:30:00|67324.5|67304.5|67322.5|67302.5|67327.1|67307.1|67316.5|67296.5|367
1590708900000|2020-05-28 23:35:00|67322.6|67302.6|67326.1|67311.1|67329.6|67312.1|67317.4|67300|350
1590709200000|2020-05-28 23:40:00|67326.3|67311.3|67328.2|67308.2|67334.5|67314.5|67324.1|67305.5|375
1590709500000|2020-05-28 23:45:00|67328.3|67308.3|67314.7|67294.7|67328.3|67308.3|67311.6|67293.4|323
1590709800000|2020-05-28 23:50:00|67314.8|67294.8|67308.9|67288.9|67318.3|67298.3|67304.3|67284.3|379
1590710100000|2020-05-28 23:55:00|67308.8|67288.8|67299.8|67279.8|67309.2|67289.2|67291|67271|469
1590710400000|2020-05-29 00:00:00|67301.5|67281.5|67325.4|67305.4|67333.3|67315|67300.2|67280.8|667
1590710700000|2020-05-29 00:05:00|67325.6|67305.6|67308.5|67288.5|67327.1|67307.1|67303.7|67283.7|546
1590711000000|2020-05-29 00:10:00|67308.3|67288.3|67328.2|67308.2|67329.9|67310.5|67305.5|67285.5|517
1590711300000|2020-05-29 00:15:00|67328.3|67308.3|67337.3|67317.3|67349.7|67332.1|67323.1|67305.1|612
1590711600000|2020-05-29 00:20:00|67336.8|67316.8|67304.1|67284.1|67337.3|67318.4|67298.4|67280.2|614
1590711900000|2020-05-29 00:25:00|67304.7|67284.7|67294.3|67274.3|67306.4|67286.4|67287.4|67267.4|603
1590712200000|2020-05-29 00:30:00|67294.4|67274.4|67301.1|67281.1|67302.8|67283.3|67284.8|67266.2|562
1590712500000|2020-05-29 00:35:00|67301|67281|67307.3|67287.3|67311.1|67291.4|67294.8|67277.5|595
1590712800000|2020-05-29 00:40:00|67307.4|67287.4|67296.3|67276.3|67307.4|67288.8|67291.1|67271.1|513
1590713100000|2020-05-29 00:45:00|67296.4|67276.4|67296.2|67276.2|67306.3|67286.3|67289|67270|546
1590713400000|2020-05-29 00:50:00|67296.1|67276.1|67298.8|67278.8|67314.7|67294.7|67280.7|67260.7|661
1590713700000|2020-05-29 00:55:00|67297.5|67277.5|67307.8|67287.8|67320.9|67300.9|67295.7|67275.7|838
1590714000000|2020-05-29 01:00:00|67307.5|67287.5|67289.1|67269.1|67313.8|67296.2|67284.9|67265.8|799
1590714300000|2020-05-29 01:05:00|67289.2|67269.2|67300.9|67280.9|67303.8|67283.8|67288.6|67268.9|558
1590714600000|2020-05-29 01:10:00|67301|67281|67314.4|67294.4|67322.4|67302.4|67300.9|67280.9|628
1590714900000|2020-05-29 01:15:00|67312.4|67292.4|67318.5|67298.5|67323.5|67303.5|67305.6|67285.6|669
1590715200000|2020-05-29 01:20:00|67318.4|67298.4|67305|67285|67322.6|67302.6|67304.9|67284.9|558
1590715500000|2020-05-29 01:25:00|67305.1|67285.1|67301.9|67281.9|67313.1|67293.1|67297|67277|485
1590715800000|2020-05-29 01:30:00|67302.1|67282.1|67300.1|67280.1|67305.4|67288.1|67293|67273.9|598
1590716100000|2020-05-29 01:35:00|67300.5|67280.5|67282.5|67262.5|67300.5|67280.5|67278.7|67259.5|572
1590716400000|2020-05-29 01:40:00|67282.1|67262.1|67284.8|67264.8|67287.9|67267.9|67268.6|67248.6|659
1590716700000|2020-05-29 01:45:00|67285|67265|67255.1|67235.1|67285|67265|67254.1|67234.1|710
1590717000000|2020-05-29 01:50:00|67254.6|67234.6|67246.2|67226.2|67255.4|67235.4|67238.3|67218.3|606
1590717300000|2020-05-29 01:55:00|67245.6|67225.6|67245.5|67225.5|67253.6|67233.6|67240.9|67220.9|652
1590717600000|2020-05-29 02:00:00|67245.4|67225.4|67261.2|67241.2|67264.1|67244.1|67232.7|67212.7|758
1590717900000|2020-05-29 02:05:00|67261.1|67241.1|67265.2|67245.2|67269|67250|67249|67232|649
1590718200000|2020-05-29 02:10:00|67265.6|67245.6|67268.1|67248.1|67274.3|67254.3|67256.7|67239.2|513
1590718500000|2020-05-29 02:15:00|67268.2|67248.2|67253.3|67233.3|67271.3|67251.3|67249.8|67229.8|513
1590718800000|2020-05-29 02:20:00|67253.1|67233.1|67257.6|67237.6|67261.8|67241.8|67246.3|67227.9|499
1590719100000|2020-05-29 02:25:00|67256.9|67236.9|67250.9|67230.9|67259.3|67239.3|67247.2|67227.6|455
1590719400000|2020-05-29 02:30:00|67248.9|67228.9|67263.6|67243.6|67268.5|67248.5|67247.3|67227.3|587
1590719700000|2020-05-29 02:35:00|67263|67243|67251.3|67231.3|67272.8|67255.2|67251|67231|482
1590720000000|2020-05-29 02:40:00|67251.4|67231.4|67247.6|67227.6|67262.2|67243.7|67243.9|67223.9|528
1590720300000|2020-05-29 02:45:00|67247.5|67227.5|67244.9|67229.9|67259.1|67239.1|67243.8|67225.5|518
1590720600000|2020-05-29 02:50:00|67244.2|67229.2|67246.4|67226.4|67254.9|67236.9|67242.4|67222.4|505
1590720900000|2020-05-29 02:55:00|67245.7|67225.7|67238.9|67218.9|67248.2|67230.3|67237|67218.2|479
1590721200000|2020-05-29 03:00:00|67238.3|67218.3|67245.8|67225.8|67245.8|67225.8|67228.8|67208.8|539
1590721500000|2020-05-29 03:05:00|67246.5|67226.5|67253.8|67233.8|67256.6|67236.6|67244|67225.9|473
1590721800000|2020-05-29 03:10:00|67254.5|67234.5|67255.9|67235.9|67257.3|67239.1|67248.2|67229.1|459
1590722100000|2020-05-29 03:15:00|67255.6|67235.6|67258.7|67238.7|67264.2|67244.2|67253|67233.6|579
1590722400000|2020-05-29 03:20:00|67258.6|67238.6|67252.3|67232.3|67261.5|67241.6|67251.9|67231.9|535
1590722700000|2020-05-29 03:25:00|67252.6|67232.6|67255.4|67235.4|67258.3|67239.7|67249.4|67229.4|409
1590723000000|2020-05-29 03:30:00|67256.1|67236.1|67252.9|67232.9|67259.8|67242.2|67246|67228.5|387
1590723300000|2020-05-29 03:35:00|67252.2|67232.2|67245|67225|67252.7|67232.7|67238.4|67221.2|351
1590723600000|2020-05-29 03:40:00|67244.4|67224.4|67230.8|67210.8|67244.5|67227|67228.6|67210.6|370
1590723900000|2020-05-29 03:45:00|67230.7|67210.7|67231.9|67216.9|67235.7|67216.9|67228.2|67210.6|375
1590724200000|2020-05-29 03:50:00|67232|67217|67234|67214|67236.7|67217.6|67228.4|67209.2|408
1590724500000|2020-05-29 03:55:00|67233.5|67213.5|67232|67212|67236.3|67218.3|67223.7|67205.3|444
1590724800000|2020-05-29 04:00:00|67231.6|67211.6|67215.2|67195.2|67232.3|67212.3|67207.9|67187.9|538
1590725100000|2020-05-29 04:05:00|67215.3|67195.3|67210.3|67195.3|67220.7|67200.7|67206.1|67189.7|437
1590725400000|2020-05-29 04:10:00|67210.2|67195.2|67210.2|67190.2|67221.3|67203|67207.3|67189.2|454
1590725700000|2020-05-29 04:15:00|67210.3|67190.3|67203.4|67183.4|67213.3|67193.3|67199.3|67181.5|524
1590726000000|2020-05-29 04:20:00|67203.5|67183.5|67209.1|67189.1|67210.2|67192.5|67200.3|67180.3|563
1590726300000|2020-05-29 04:25:00|67208.6|67188.6|67205.3|67185.3|67210.8|67192.5|67202.3|67182.3|312
1590726600000|2020-05-29 04:30:00|67205|67185|67200.4|67180.4|67208.6|67188.6|67196.7|67176.7|454
1590726900000|2020-05-29 04:35:00|67200.3|67180.3|67200.6|67180.6|67207.9|67187.9|67196.4|67176.4|479
1590727200000|2020-05-29 04:40:00|67200.4|67180.4|67200.9|67180.9|67204.4|67184.4|67195.1|67176.8|370
1590727500000|2020-05-29 04:45:00|67200.7|67180.7|67180.3|67160.3|67201.9|67183.7|67178.4|67160|481
1590727800000|2020-05-29 04:50:00|67180.4|67160.4|67179.1|67164.1|67185.4|67166.8|67175.9|67159|509
1590728100000|2020-05-29 04:55:00|67179|67164|67172.2|67152.2|67181.4|67164.1|67166.9|67146.9|651
1590728400000|2020-05-29 05:00:00|67172.1|67152.1|67169.1|67149.1|67180.9|67161.9|67166.7|67146.7|589
1590728700000|2020-05-29 05:05:00|67169.2|67149.2|67183.9|67163.9|67187.2|67169.1|67167.5|67149.2|503
1590729000000|2020-05-29 05:10:00|67183.6|67163.6|67204.7|67184.7|67206.8|67189.1|67183.5|67163.5|485
1590729300000|2020-05-29 05:15:00|67204.5|67184.5|67211.1|67191.1|67213|67194.7|67201.8|67183.1|437
1590729600000|2020-05-29 05:20:00|67211|67191|67207.9|67187.9|67214|67195.7|67206.2|67186.2|446
1590729900000|2020-05-29 05:25:00|67207.8|67187.8|67204.7|67184.7|67210.6|67190.6|67202.8|67183.2|453
1590730200000|2020-05-29 05:30:00|67204.8|67184.8|67191|67171|67206.6|67186.6|67176.9|67157.1|591
1590730500000|2020-05-29 05:35:00|67190.2|67170.2|67174.4|67154.4|67193|67173.5|67171.8|67154|507
1590730800000|2020-05-29 05:40:00|67174.1|67154.1|67125.8|67105.8|67174.7|67156.2|67115.3|67095.3|749
1590731100000|2020-05-29 05:45:00|67125.6|67105.6|67118.3|67098.3|67134.6|67114.6|67102.4|67082.4|690
1590731400000|2020-05-29 05:50:00|67118.5|67098.5|67159.3|67139.3|67159.3|67139.3|67116.5|67096.5|592
1590731700000|2020-05-29 05:55:00|67159.2|67139.2|67164.7|67144.7|67165.2|67145.2|67137.4|67117.4|626
1590732000000|2020-05-29 06:00:00|67163.2|67143.2|67145|67130|67164|67144|67137.5|67120.8|739
1590732300000|2020-05-29 06:05:00|67144.7|67129.7|67149.9|67134.9|67156.1|67139.7|67121.8|67104.9|734
1590732600000|2020-05-29 06:10:00|67153|67138|67154.1|67139.1|67156.8|67141.1|67141.5|67125.3|649
1590732900000|2020-05-29 06:15:00|67154.2|67139.2|67179.3|67164.3|67183.2|67165.8|67154.2|67136.8|612
1590733200000|2020-05-29 06:20:00|67179|67164|67171.3|67156.3|67186.5|67168.9|67165.1|67147.6|728
1590733500000|2020-05-29 06:25:00|67171.4|67156.4|67168.5|67153.5|67182.1|67167.1|67160|67143.8|731
1590733800000|2020-05-29 06:30:00|67171.6|67156.6|67199.3|67184.3|67209.8|67193.4|67171.6|67156.6|782
1590734100000|2020-05-29 06:35:00|67199|67184|67223.3|67208.3|67225.6|67209.2|67194.6|67177.5|670
1590734400000|2020-05-29 06:40:00|67223.2|67208.2|67217.3|67197.3|67235.5|67218.1|67209.4|67192.3|734
1590734700000|2020-05-29 06:45:00|67217.9|67197.9|67199.7|67179.7|67228.5|67208.5|67192.2|67172.2|736
1590735000000|2020-05-29 06:50:00|67200|67180|67200.2|67180.2|67220|67201.6|67199.4|67179.4|716
1590735300000|2020-05-29 06:55:00|67200.1|67180.1|67170.1|67150.1|67200.1|67180.1|67161.3|67144.1|819
1590735600000|2020-05-29 07:00:00|67170.4|67150.4|67120|67100|67177.3|67161.3|67104.9|67085.7|989
1590735900000|2020-05-29 07:05:00|67120.5|67100.5|67134.8|67119.8|67147.3|67132.1|67112.6|67095|905
1590736200000|2020-05-29 07:10:00|67137.5|67117.5|67150.6|67135.6|67151.7|67136.7|67124.4|67109.4|865
1590736500000|2020-05-29 07:15:00|67150.9|67135.9|67180.6|67165.6|67182.8|67165.8|67137.1|67122.1|813
1590736800000|2020-05-29 07:20:00|67183|67168|67108.7|67093.7|67183.7|67168.7|67098.9|67083.8|918
1590737100000|2020-05-29 07:25:00|67110.8|67090.8|67118.8|67103.8|67134.6|67119.6|67080.5|67063.3|953
1590737400000|2020-05-29 07:30:00|67118.9|67103.9|67113.7|67098.7|67139.2|67123.5|67111.2|67096.2|925
1590737700000|2020-05-29 07:35:00|67112|67097|67178|67158|67189.9|67174.9|67112|67097|932
1590738000000|2020-05-29 07:40:00|67178.7|67158.7|67191.5|67176.5|67213.6|67198.6|67175.7|67158.7|943
1590738300000|2020-05-29 07:45:00|67191.2|67176.2|67202.6|67187.6|67211.1|67193.9|67167.9|67151.5|758
1590738600000|2020-05-29 07:50:00|67202.3|67187.3|67188.6|67173.6|67229.2|67214.2|67184.5|67167.3|895
1590738900000|2020-05-29 07:55:00|67191.3|67171.3|67134|67119|67194.6|67179.6|67124.6|67109.6|878
1590739200000|2020-05-29 08:00:00|67137|67122|67151|67136|67164.9|67149.9|67121.6|67106.6|886
1590739500000|2020-05-29 08:05:00|67150.9|67135.9|67145.8|67130.8|67156.7|67141.2|67121.3|67106.3|825
1590739800000|2020-05-29 08:10:00|67145.5|67130.5|67164.7|67149.7|67168.4|67151.2|67142.8|67127.8|778
1590740100000|2020-05-29 08:15:00|67164.4|67149.4|67167.1|67147.1|67188.9|67173.9|67156.3|67141.3|836
1590740400000|2020-05-29 08:20:00|67167.3|67147.3|67177.6|67162.6|67191.5|67174.7|67165.1|67147.2|865
1590740700000|2020-05-29 08:25:00|67177.8|67162.8|67155.9|67140.9|67189|67174|67150|67135|818
1590741000000|2020-05-29 08:30:00|67154.8|67139.8|67146.7|67131.7|67161.5|67146.4|67131.9|67115.5|810
1590741300000|2020-05-29 08:35:00|67146.6|67131.6|67121.2|67106.2|67156.2|67141.2|67098|67083|895
1590741600000|2020-05-29 08:40:00|67121.7|67106.7|67116.1|67101.1|67141.8|67126.8|67109|67094|865
1590741900000|2020-05-29 08:45:00|67119.6|67104.6|67082.5|67067.5|67120.2|67105.2|67068.5|67050.6|914
1590742200000|2020-05-29 08:50:00|67082.7|67067.7|67069.6|67054.6|67112.5|67095.3|67057.3|67037.3|915
1590742500000|2020-05-29 08:55:00|67072.4|67052.4|67060.4|67040.4|67091.3|67075.2|67042.2|67023.9|902
1590742800000|2020-05-29 09:00:00|67060.2|67040.2|67052.4|67037.4|67088.8|67068.8|67048.8|67031.7|858
1590743100000|2020-05-29 09:05:00|67052.5|67037.5|66984.7|66969.7|67057.7|67042.5|66982.1|66964.7|1000
1590743400000|2020-05-29 09:10:00|66984|66969|66942|66927|66989.7|66973.4|66933.3|66918.3|997
1590743700000|2020-05-29 09:15:00|66942.6|66927.6|66954.3|66939.3|66975.5|66958.8|66940|66925|890
1590744000000|2020-05-29 09:20:00|66953.6|66938.6|66969|66954|66978.1|66960.4|66947.2|66931.7|863
1590744300000|2020-05-29 09:25:00|66969.4|66954.4|66973.7|66958.7|66998.1|66983.1|66968.8|66953.8|865
1590744600000|2020-05-29 09:30:00|66973.3|66958.3|66985.8|66970.8|66999.1|66984.1|66964.5|66949.5|809
1590744900000|2020-05-29 09:35:00|66986.4|66971.4|66989.5|66974.5|67002.3|66987.3|66975.7|66960.7|866
1590745200000|2020-05-29 09:40:00|66989.3|66974.3|66981.1|66966.1|67003.8|66986|66977|66962|799
1590745500000|2020-05-29 09:45:00|66981.9|66966.9|66993.4|66978.4|67004.6|66987.7|66973.6|66958.6|750
1590745800000|2020-05-29 09:50:00|66992.6|66977.6|67002.6|66987.6|67005.6|66990.6|66984.4|66969.4|752
1590746100000|2020-05-29 09:55:00|66998|66983|66961.1|66946.1|66999.4|66984.4|66941.2|66923.7|896
1590746400000|2020-05-29 10:00:00|66962.1|66947.1|66958.8|66943.8|66976|66961|66952.3|66937.3|854
1590746700000|2020-05-29 10:05:00|66958.7|66943.7|66934.9|66919.9|66960.6|66945.6|66923.6|66908.6|799
1590747000000|2020-05-29 10:10:00|66934.8|66919.8|66971.2|66956.2|66972.8|66957.8|66934.7|66919.7|755
1590747300000|2020-05-29 10:15:00|66971|66956|66977.1|66962.1|66977.3|66962.3|66945|66930|774
1590747600000|2020-05-29 10:20:00|66977|66962|66952.2|66937.2|66977.2|66962.2|66945.2|66930.2|799
1590747900000|2020-05-29 10:25:00|66952.1|66937.1|66953.5|66938.5|66963.2|66948.2|66934.4|66919.3|721
1590748200000|2020-05-29 10:30:00|66953.7|66938.7|66925.9|66910.9|66958|66943|66910.5|66892.9|806
1590748500000|2020-05-29 10:35:00|66925.8|66910.8|66922.1|66907.1|66940.8|66922.6|66918|66903|760
1590748800000|2020-05-29 10:40:00|66923.5|66908.5|66957.7|66942.7|66966.7|66951.7|66923.3|66908.3|744
1590749100000|2020-05-29 10:45:00|66957.8|66942.8|66943.7|66928.7|66963.3|66948.3|66934.8|66917.3|711
1590749400000|2020-05-29 10:50:00|66943.4|66928.4|66969.8|66954.8|67004.5|66984.5|66935.9|66920.9|861
1590749700000|2020-05-29 10:55:00|66969.9|66954.9|66973.8|66958.8|66985.7|66970|66960.4|66943.3|795
1590750000000|2020-05-29 11:00:00|66973.2|66958.2|66947.1|66932.1|66983.6|66966|66942|66926|807
1590750300000|2020-05-29 11:05:00|66947.3|66932.3|66942.6|66922.6|66950.3|66933.2|66915|66897|824
1590750600000|2020-05-29 11:10:00|66942.7|66922.7|66966.3|66946.3|66967.3|66949.3|66937.3|66920|780
1590750900000|2020-05-29 11:15:00|66966.2|66946.2|66957|66942|66969|66950.7|66948.1|66932.2|731
1590751200000|2020-05-29 11:20:00|66957.1|66942.1|66941.5|66926.5|66957.8|66942.8|66932.3|66915.6|690
1590751500000|2020-05-29 11:25:00|66938.9|66923.9|66930.2|66915.2|66942|66926.6|66921.5|66903.6|700
1590751800000|2020-05-29 11:30:00|66930.7|66915.7|66936|66921|66941|66926|66924.1|66909|729
1590752100000|2020-05-29 11:35:00|66936.1|66921.1|66911|66896|66943.4|66927.3|66908.1|66891.2|760
1590752400000|2020-05-29 11:40:00|66911.2|66896.2|66925.6|66910.6|66928.4|66911.7|66908.9|66893.8|735
1590752700000|2020-05-29 11:45:00|66925.8|66910.8|66934|66919|66946.8|66929.4|66916.1|66901.1|762
1590753000000|2020-05-29 11:50:00|66933.9|66918.9|66929|66914|66946.5|66928.8|66920.1|66905.1|793
1590753300000|2020-05-29 11:55:00|66929.3|66914.3|66948.7|66933.7|66963.2|66948.2|66929.3|66914.3|814
1590753600000|2020-05-29 12:00:00|66949.1|66934.1|66927.8|66912.8|66961.5|66946.5|66920.2|66902.9|832
1590753900000|2020-05-29 12:05:00|66927.9|66912.9|66921.9|66906.9|66932.1|66915.6|66911.1|66894.3|774
1590754200000|2020-05-29 12:10:00|66922.2|66907.2|66943.1|66928.1|66943.7|66928.7|66915.6|66898.6|708
1590754500000|2020-05-29 12:15:00|66941.9|66926.9|66898.4|66883.4|66942.4|66927.4|66890.1|66874.1|679
1590754800000|2020-05-29 12:20:00|66898.8|66883.8|66931.3|66916.3|66933|66917.7|66893.7|66877.5|850
1590755100000|2020-05-29 12:25:00|66931.2|66916.2|66919.4|66899.4|66946.4|66931.4|66917.2|66897.2|757
1590755400000|2020-05-29 12:30:00|66917.4|66897.4|66956|66941|66966.4|66948.5|66915.1|66895.8|883
1590755700000|2020-05-29 12:35:00|66956.2|66941.2|66934.2|66919.2|66956.3|66941.2|66914.2|66896.9|844
1590756000000|2020-05-29 12:40:00|66934.1|66919.1|66941.1|66926.1|66950.7|66934.4|66924.6|66908.2|790
1590756300000|2020-05-29 12:45:00|66941.2|66926.2|66953.5|66938.5|66960.7|66943.6|66925.9|66910.9|868
1590756600000|2020-05-29 12:50:00|66954.3|66939.3|66946.4|66926.4|66962.9|66946.5|66939.7|66924.5|798
1590756900000|2020-05-29 12:55:00|66944.1|66929.1|66981.6|66966.6|66983.8|66968.8|66937.7|66922.7|786
1590757200000|2020-05-29 13:00:00|66981.3|66966.3|67065.8|67050.8|67081.6|67063.2|66975.8|66958.4|995
1590757500000|2020-05-29 13:05:00|67068.9|67048.9|67083.5|67063.5|67083.8|67066.7|67047.1|67029.5|917
1590757800000|2020-05-29 13:10:00|67083.1|67068.1|67082.6|67062.6|67155.3|67135.3|67081.2|67061.2|1033
1590758100000|2020-05-29 13:15:00|67082.8|67062.8|67058.2|67038.2|67085.1|67065.1|67048.8|67028.8|939
1590758400000|2020-05-29 13:20:00|67058.4|67038.4|67089.2|67069.2|67108.3|67088.3|67057.1|67037.1|954
1590758700000|2020-05-29 13:25:00|67088.9|67068.9|67087.7|67067.7|67113.8|67093.8|67082.2|67062.2|970
1590759000000|2020-05-29 13:30:00|67087.5|67067.5|67011.5|66991.5|67098|67078|67004.1|66984.1|1001
1590759300000|2020-05-29 13:35:00|67014|66994|67018|66998|67047.7|67027.7|66992.9|66972.9|1007
1590759600000|2020-05-29 13:40:00|67018.4|66998.4|67038.4|67018.4|67059.8|67039.8|67018.2|66998.2|887
1590759900000|2020-05-29 13:45:00|67039.6|67019.6|67103.8|67083.8|67115.4|67095.4|67038.4|67018.4|947
1590760200000|2020-05-29 13:50:00|67105.4|67085.4|67069.1|67049.1|67112.4|67092.4|67054.8|67034.8|986
1590760500000|2020-05-29 13:55:00|67069|67049|67045.5|67025.5|67072.8|67052.8|67032.2|67012.2|913
1590760800000|2020-05-29 14:00:00|67045.6|67025.6|67028.9|67008.9|67093.8|67073.8|67024.8|67004.8|940
1590761100000|2020-05-29 14:05:00|67029.2|67009.2|67004.9|66984.9|67053.1|67033.1|67004.7|66984.7|979
1590761400000|2020-05-29 14:10:00|67004.6|66984.6|66973.1|66953.1|67011.7|66991.7|66961.9|66941.9|1006
1590761700000|2020-05-29 14:15:00|66972.7|66952.7|66988.1|66968.1|67009.6|66989.6|66968.8|66948.8|915
1590762000000|2020-05-29 14:20:00|66989|66969|67014.1|66994.1|67036.6|67016.6|66976.6|66956.6|945
1590762300000|2020-05-29 14:25:00|67013.8|66993.8|67018.4|66998.4|67056.2|67036.2|67010.7|66990.7|954
1590762600000|2020-05-29 14:30:00|67018.8|66998.8|67012.8|66992.8|67037.1|67017.1|66994.8|66974.8|979
1590762900000|2020-05-29 14:35:00|67012.5|66992.5|67036.4|67016.4|67047|67027|67006.4|66986.4|1006
1590763200000|2020-05-29 14:40:00|67035.2|67015.2|66994.1|66974.1|67039.9|67019.9|66991.8|66971.8|1029
1590763500000|2020-05-29 14:45:00|66993.4|66973.4|67026|67006|67065.6|67045.6|66976.6|66956.6|1064
1590763800000|2020-05-29 14:50:00|67025.1|67005.1|67058.7|67038.7|67064.2|67044.2|66979|66959|1123
1590764100000|2020-05-29 14:55:00|67060.1|67040.1|67004|66984|67061.8|67041.8|66975.7|66955.7|1173
1590764400000|2020-05-29 15:00:00|67006.1|66986.1|67077.5|67057.5|67081.6|67062|67006.1|66986.1|1123
1590764700000|2020-05-29 15:05:00|67074.5|67054.5|67189.9|67169.9|67189.9|67169.9|67070.1|67050.1|1046
1590765000000|2020-05-29 15:10:00|67189.3|67169.3|67101|67081|67189.3|67169.3|67093.8|67073.8|1061
1590765300000|2020-05-29 15:15:00|67101.4|67081.4|67061|67041|67104.8|67084.8|67050.8|67030.8|991
1590765600000|2020-05-29 15:20:00|67061.5|67041.5|67048.7|67028.7|67067.6|67047.6|67012.3|66992.3|962
1590765900000|2020-05-29 15:25:00|67048.6|67028.6|67008.2|66988.2|67071.9|67051.9|66984.7|66964.7|985
1590766200000|2020-05-29 15:30:00|67006.2|66986.2|66996.1|66976.1|67040.8|67020.8|66983.3|66963.3|886
1590766500000|2020-05-29 15:35:00|66995.6|66975.6|67038.6|67018.6|67043.1|67023.1|66987.4|66967.4|865
1590766800000|2020-05-29 15:40:00|67038.5|67018.5|67049.9|67029.9|67057.4|67037.4|67020.4|67000.4|880
1590767100000|2020-05-29 15:45:00|67048.8|67028.8|67072.9|67052.9|67076.8|67056.8|67045.8|67025.8|822
1590767400000|2020-05-29 15:50:00|67073.5|67053.5|67099.8|67079.8|67109.1|67089.1|67063.7|67043.7|866
1590767700000|2020-05-29 15:55:00|67099.1|67079.1|67111.8|67091.8|67119.8|67099.8|67085.2|67065.2|804
1590768000000|2020-05-29 16:00:00|67112|67092|67132.9|67112.9|67143.9|67123.9|67086.3|67066.3|854
1590768300000|2020-05-29 16:05:00|67132.7|67112.7|67176.7|67156.7|67186.9|67166.9|67130.5|67110.5|860
1590768600000|2020-05-29 16:10:00|67176.5|67156.5|67140.9|67120.9|67179.4|67159.4|67131.3|67111.3|884
1590768900000|2020-05-29 16:15:00|67142.6|67122.6|67170.2|67150.2|67175|67155|67140.5|67122.2|814
1590769200000|2020-05-29 16:20:00|67168.7|67148.7|67155.3|67135.3|67171.1|67151.1|67147.6|67129.1|737
1590769500000|2020-05-29 16:25:00|67156|67136|67183.1|67163.1|67187.5|67167.5|67155.5|67135.5|711
1590769800000|2020-05-29 16:30:00|67183.8|67163.8|67208.8|67188.8|67212.6|67192.6|67180|67160|812
1590770100000|2020-05-29 16:35:00|67208.6|67188.6|67166.9|67146.9|67209|67189|67164.6|67144.6|730
1590770400000|2020-05-29 16:40:00|67166.4|67146.4|67169.3|67154.3|67174.1|67155|67160.4|67140.7|649
1590770700000|2020-05-29 16:45:00|67168.8|67153.8|67180.6|67160.6|67180.7|67160.7|67165.6|67147.9|666
1590771000000|2020-05-29 16:50:00|67180.7|67160.7|67185.9|67165.9|67209.4|67189.4|67180.3|67160.3|740
1590771300000|2020-05-29 16:55:00|67186.4|67166.4|67171.3|67151.3|67197.7|67177.7|67160.9|67140.9|998
1590771600000|2020-05-29 17:00:00|67172.1|67152.1|67212.4|67192.4|67220.1|67200.1|67165.8|67145.8|842
1590771900000|2020-05-29 17:05:00|67212.2|67192.2|67228|67208|67228.2|67208.2|67206|67186|777
1590772200000|2020-05-29 17:10:00|67227.7|67207.7|67222.3|67202.3|67254.1|67234.1|67212.7|67192.7|784
1590772500000|2020-05-29 17:15:00|67222.2|67202.2|67229.3|67209.3|67232.5|67213.9|67206.1|67186.1|645
1590772800000|2020-05-29 17:20:00|67229.4|67209.4|67246.8|67226.8|67251.4|67231.4|67224.1|67204.1|671
1590773100000|2020-05-29 17:25:00|67246.7|67226.7|67264.9|67244.9|67266|67247.2|67235.9|67215.9|701
1590773400000|2020-05-29 17:30:00|67265.2|67245.2|67242.5|67222.5|67273.8|67253.8|67235.3|67217.6|795
1590773700000|2020-05-29 17:35:00|67242.6|67222.6|67240.4|67220.4|67250.9|67232|67238.2|67218.2|692
1590774000000|2020-05-29 17:40:00|67241.1|67221.1|67243.2|67223.2|67250.7|67230.7|67230.7|67210.7|638
1590774300000|2020-05-29 17:45:00|67243.4|67223.4|67259.8|67239.8|67270|67250|67243.3|67223.3|582
1590774600000|2020-05-29 17:50:00|67257.3|67237.3|67242|67222|67271.7|67251.7|67242|67222|584
1590774900000|2020-05-29 17:55:00|67242.1|67222.1|67212.8|67192.8|67246.8|67226.8|67209.2|67189.2|788
1590775200000|2020-05-29 18:00:00|67213.6|67193.6|67213.7|67193.7|67235.2|67215.2|67205.8|67185.8|778
1590775500000|2020-05-29 18:05:00|67214|67194|67171.8|67151.8|67220.8|67200.8|67163.3|67143.3|865
1590775800000|2020-05-29 18:10:00|67173.2|67153.2|67194.6|67174.6|67196.3|67176.3|67159.8|67139.8|877
1590776100000|2020-05-29 18:15:00|67195|67175|67183.4|67163.4|67196.9|67176.9|67171.1|67151.1|781
1590776400000|2020-05-29 18:20:00|67183.6|67163.6|67188.7|67168.7|67194.6|67174.6|67179.2|67159.2|712
1590776700000|2020-05-29 18:25:00|67189.1|67169.1|67182|67162|67194.9|67174.9|67174.9|67154.9|716
1590777000000|2020-05-29 18:30:00|67182.1|67162.1|67184.1|67164.1|67189|67169|67176|67156|660
1590777300000|2020-05-29 18:35:00|67183.6|67163.6|67200.3|67180.3|67200.6|67180.6|67180|67160|644
1590777600000|2020-05-29 18:40:00|67200.1|67180.1|67197.2|67177.2|67202.3|67182.3|67187|67167|593
1590777900000|2020-05-29 18:45:00|67197.1|67177.1|67221.5|67201.5|67222.6|67202.6|67183.3|67163.3|733
1590778200000|2020-05-29 18:50:00|67221|67201|67233.6|67213.6|67253.5|67233.5|67210.1|67190.1|986
1590778500000|2020-05-29 18:55:00|67233.8|67213.8|67159.9|67139.9|67237.7|67217.7|67151.9|67131.9|1015
1590778800000|2020-05-29 19:00:00|67159.8|67139.8|67154.3|67134.3|67187.5|67167.5|67116.5|67096.5|1040
1590779100000|2020-05-29 19:05:00|67154.4|67134.4|67156.6|67136.6|67165.9|67146.2|67141.4|67122|883
1590779400000|2020-05-29 19:10:00|67156.5|67136.5|67207.5|67187.5|67208|67189.5|67147.2|67128.2|849
1590779700000|2020-05-29 19:15:00|67207.4|67187.4|67167.5|67147.5|67223.8|67203.8|67164.5|67144.5|768
1590780000000|2020-05-29 19:20:00|67167.4|67147.4|67173.3|67153.3|67193.4|67175.3|67153.4|67133.4|769
1590780300000|2020-05-29 19:25:00|67173|67153|67230.3|67210.3|67245.8|67228.8|67173|67153|813
1590780600000|2020-05-29 19:30:00|67233.1|67213.1|67206.4|67186.4|67234.3|67216.3|67206.4|67186.4|782
1590780900000|2020-05-29 19:35:00|67206.6|67186.6|67205.4|67185.4|67215.8|67196.1|67198.9|67178.9|640
1590781200000|2020-05-29 19:40:00|67205.2|67185.2|67190.8|67170.8|67209.2|67192.1|67186.8|67167.5|681
1590781500000|2020-05-29 19:45:00|67190.7|67170.7|67214.7|67194.7|67232.7|67214.2|67186.6|67167|710
1590781800000|2020-05-29 19:50:00|67213.9|67193.9|67192.5|67172.5|67213.9|67195.6|67180.1|67162.2|744
1590782100000|2020-05-29 19:55:00|67191.2|67171.2|67164.4|67149.4|67194.9|67176.6|67156.4|67138|779
1590782400000|2020-05-29 20:00:00|67166.4|67146.4|67170.2|67150.2|67176|67156|67130.4|67112.6|743
1590782700000|2020-05-29 20:05:00|67170.8|67150.8|67162.6|67142.6|67174.5|67156.8|67151.8|67131.8|494
1590783000000|2020-05-29 20:10:00|67162.9|67142.9|67161.7|67141.7|67164.6|67147.2|67152.5|67132.5|323
1590783300000|2020-05-29 20:15:00|67161.5|67141.5|67149|67129|67163.6|67147.5|67148.4|67128.4|270
1590783600000|2020-05-29 20:20:00|67149.2|67129.2|67157.1|67137.1|67165.1|67147.5|67146.3|67126.3|293
1590783900000|2020-05-29 20:25:00|67157.2|67137.2|67174.8|67154.8|67176.2|67156.2|67147.7|67128.5|384
1590784200000|2020-05-29 20:30:00|67174.5|67154.5|67156|67136|67175.1|67155.1|67140.4|67120.4|441
1590784500000|2020-05-29 20:35:00|67156.2|67136.2|67152.8|67132.8|67164.2|67144.2|67149.1|67129.4|299
1590784800000|2020-05-29 20:40:00|67154.5|67134.5|67123.6|67103.6|67154.5|67134.5|67121.1|67101.1|396
1590785100000|2020-05-29 20:45:00|67126.4|67106.4|67132.6|67112.6|67132.6|67112.6|67114.4|67094.4|533
1590785400000|2020-05-29 20:50:00|67138.9|67118.9|67114.7|67094.7|67150.4|67124.5|67112.1|67092.1|540
1590785700000|2020-05-29 20:55:00|67113.2|67093.2|67172.3|67087.7|67217|67120.9|67110|67061.8|430
1590955200000|2020-05-31 20:00:00|67075.2|67016.9|67090.8|67019|67091|67019|67071.8|67014.5|10
1590955500000|2020-05-31 20:05:00|67072|67014.7|67090.8|67019|67090.8|67019|67072|67014.7|4
1590955800000|2020-05-31 20:10:00|67099.9|66982.9|67099.9|66982.9|67099.9|66982.9|67099.9|66982.9|1
1590956100000|2020-05-31 20:15:00|67071.8|67014.5|67048.4|67018.4|67090.8|67019|67045.6|66980.9|13
1590956400000|2020-05-31 20:20:00|67048.6|67018.6|67048.3|66983.4|67071.3|67022.4|67036|66981.9|38
1590956700000|2020-05-31 20:25:00|67048.7|67018.7|67035.8|67005.8|67048.7|67018.7|67035.3|67005.3|10
1590957000000|2020-05-31 20:30:00|67047.6|67017.6|67035.8|67005.8|67048.1|67017.6|67033.4|66983.9|13
1590957300000|2020-05-31 20:35:00|67045.4|67015.4|67077.8|67018.7|67078.2|67038|67034.2|66987.1|45
1590957600000|2020-05-31 20:40:00|67065.5|67035.5|67072.2|67018.6|67078.2|67035.7|67050.1|66988.4|45
1590957900000|2020-05-31 20:45:00|67123.5|67006.5|67077.1|67000.8|67129.6|67032|67062|67000.8|19
1590958200000|2020-05-31 20:50:00|67077.3|67000.7|67071|67009.9|67077.5|67023.9|67046.7|66988.7|24
1590958500000|2020-05-31 20:55:00|67046.7|67016.7|67075.4|67004.4|67077.8|67033.1|67046.6|66994.6|30
1590958800000|2020-05-31 21:00:00|67072|67014.1|67075.8|67017.4|67079.1|67025.3|67052.8|66994.9|30
1590959100000|2020-05-31 21:05:00|67077.5|67013|67048.9|67018.9|67091.9|67033.9|67041.2|66984.5|206
1590959400000|2020-05-31 21:10:00|67058.8|67007|67054.8|67024.8|67074.9|67028.1|67045.4|66996.4|207
1590959700000|2020-05-31 21:15:00|67050.1|67020.1|67063.8|67033.8|67090.2|67037.8|67050.1|66995.7|164
1590960000000|2020-05-31 21:20:00|67064.1|67034.1|67064|67034|67080.5|67035.1|67057.1|67010.4|65
1590960300000|2020-05-31 21:25:00|67064.2|67034.2|67072.5|67042.5|67078.7|67044.7|67060.3|67018.9|77
1590960600000|2020-05-31 21:30:00|67071.5|67041.5|67068.5|67022.8|67084.1|67050.4|67062|67020.9|273
1590960900000|2020-05-31 21:35:00|67068.7|67027|67068.9|67020.8|67076.8|67034.8|67051.1|67019.2|202
1590961200000|2020-05-31 21:40:00|67066.1|67029.2|67070.3|67041.9|67075.7|67046.3|67059.9|67024.9|213
1590961500000|2020-05-31 21:45:00|67067.4|67045.5|67088.2|67049.3|67099.6|67051.8|67064.8|67042.5|207
1590961800000|2020-05-31 21:50:00|67088.1|67049.2|67083.6|67055.1|67092.4|67060.5|67079|67048.3|200
1590962100000|2020-05-31 21:55:00|67088.5|67054.4|67085.6|67054.3|67089.6|67059.3|67076.3|67051.5|273
1590962400000|2020-05-31 22:00:00|67086.9|67053.4|67130.4|67108.5|67149.4|67124.4|67083.8|67052.8|813
1590962700000|2020-05-31 22:05:00|67130.1|67108.2|67133.4|67108.4|67146.5|67121.7|67123.9|67099.1|664
1590963000000|2020-05-31 22:10:00|67133.3|67107.4|67131.9|67108.4|67136|67112.5|67119.5|67098.2|508
1590963300000|2020-05-31 22:15:00|67131.4|67108.8|67133.2|67113.2|67140.4|67117.7|67123.3|67101.3|605
1590963600000|2020-05-31 22:20:00|67130.6|67110.6|67123.1|67102.3|67131.1|67111.1|67117.8|67096|425
1590963900000|2020-05-31 22:25:00|67123.2|67102.1|67099.8|67079.8|67128|67106.4|67099.5|67078.7|559
1590964200000|2020-05-31 22:30:00|67099.7|67079.7|67112.8|67092.8|67116.5|67094.4|67098.3|67078.3|447
1590964500000|2020-05-31 22:35:00|67113.1|67093.1|67085.5|67065.5|67115.2|67094.6|67085.5|67064.8|496
1590964800000|2020-05-31 22:40:00|67084.7|67064.7|67080.5|67060.5|67090.5|67070.5|67077.8|67057.8|500
1590965100000|2020-05-31 22:45:00|67080.7|67060.7|67084.5|67064.5|67089.5|67068.1|67073|67053|448
1590965400000|2020-05-31 22:50:00|67084|67064|67075.8|67055.8|67091|67070.8|67074.7|67054.7|338
1590965700000|2020-05-31 22:55:00|67077.3|67056.9|67084.9|67069.9|67090.5|67069.9|67075.3|67055.3|443
1590966000000|2020-05-31 23:00:00|67084.4|67069.4|67078.4|67058.4|67091.7|67071.2|67074.8|67054|417
1590966300000|2020-05-31 23:05:00|67078.5|67058.5|67071|67051|67080.3|67060.3|67068.5|67048.5|524
1590966600000|2020-05-31 23:10:00|67071.2|67051.2|67069|67049|67071.5|67051.5|67059.4|67039.4|456
1590966900000|2020-05-31 23:15:00|67069.1|67049.1|67070.6|67050.6|67079.5|67057.7|67066.2|67046.2|565
1590967200000|2020-05-31 23:20:00|67070.5|67050.5|67059.8|67039.8|67072.5|67053.7|67049.7|67029.7|487
1590967500000|2020-05-31 23:25:00|67060|67039.4|67055|67035|67068.2|67048.2|67052.4|67033.6|580
1590967800000|2020-05-31 23:30:00|67054.9|67034.9|67066.7|67046.7|67068|67048|67054.5|67034.5|439
1590968100000|2020-05-31 23:35:00|67066.6|67046.6|67065.3|67045.3|67068.3|67048.3|67055.7|67035.7|387
1590968400000|2020-05-31 23:40:00|67065.2|67045.2|67063.6|67043.6|67070|67050|67058.6|67038.6|499
1590968700000|2020-05-31 23:45:00|67063.9|67043.9|67048.4|67028.4|67066.3|67049.8|67043.2|67025.4|575
1590969000000|2020-05-31 23:50:00|67049.1|67029.1|67046.3|67026.3|67056.7|67036.7|67039.3|67022.5|422
1590969300000|2020-05-31 23:55:00|67046.4|67026.4|67067.3|67047.3|67067.6|67047.6|67042.3|67024|544
1590969600000|2020-06-01 00:00:00|67066.2|67046.2|67071.6|67051.6|67085.4|67065.4|67063.1|67043.1|698
1590969900000|2020-06-01 00:05:00|67071.5|67051.5|67052.3|67032.3|67077.2|67057.2|67048.1|67028.1|807
1590970200000|2020-06-01 00:10:00|67051.2|67031.2|67051.8|67031.8|67061.5|67041.5|67029.3|67009.3|745
1590970500000|2020-06-01 00:15:00|67051.7|67031.7|67011.3|66991.3|67054.1|67034.1|67008.6|66988.6|813
1590970800000|2020-06-01 00:20:00|67011.6|66991.6|67023|67003|67032.4|67012.4|67005.3|66985.3|750
1590971100000|2020-06-01 00:25:00|67022.8|67002.8|67035.5|67015.5|67037.7|67017.7|67007|66987|677
1590971400000|2020-06-01 00:30:00|67035.6|67015.6|67046.2|67026.2|67049.1|67029.1|67030.3|67010.3|604
1590971700000|2020-06-01 00:35:00|67046.1|67026.1|67051.8|67031.8|67061.9|67041.9|67045.2|67025.2|581
1590972000000|2020-06-01 00:40:00|67051.7|67031.7|67063|67043|67064|67044|67050.9|67031.7|584
1590972300000|2020-06-01 00:45:00|67062.9|67042.9|67068.6|67048.6|67070.9|67050.9|67060.4|67042.1|493
1590972600000|2020-06-01 00:50:00|67068.5|67048.5|67034|67014|67068.6|67048.6|67024.1|67005.9|730
1590972900000|2020-06-01 00:55:00|67034.2|67014.2|67032.9|67012.9|67038|67018|67020.4|67000.4|676
1590973200000|2020-06-01 01:00:00|67033|67013|67053|67033|67059.1|67041.2|67031.6|67012|796
1590973500000|2020-06-01 01:05:00|67052.9|67032.9|67060.1|67040.1|67064.1|67046.3|67051.5|67032.6|662
1590973800000|2020-06-01 01:10:00|67060.2|67040.2|67048.5|67028.5|67062.6|67042.6|67046.1|67028|643
1590974100000|2020-06-01 01:15:00|67048.1|67028.1|67003.7|66983.7|67048.9|67028.9|67000.2|66980.2|719
1590974400000|2020-06-01 01:20:00|67003.9|66983.9|66958.5|66938.5|67008.4|66990.1|66947.8|66927.8|728
1590974700000|2020-06-01 01:25:00|66959.8|66939.8|66945.3|66925.3|66974.6|66954.6|66941.8|66921.8|821
1590975000000|2020-06-01 01:30:00|66944.8|66924.8|66955|66935|66955.1|66935.1|66919.4|66899.4|914
1590975300000|2020-06-01 01:35:00|66954.2|66934.2|66958.9|66938.9|66966.1|66946.1|66942.8|66922.8|741
1590975600000|2020-06-01 01:40:00|66959.1|66939.1|66969.3|66949.3|66971.4|66951.4|66935.1|66915.1|753
1590975900000|2020-06-01 01:45:00|66969.5|66949.5|66947.8|66927.8|66970.9|66950.9|66939.9|66919.9|685
1590976200000|2020-06-01 01:50:00|66948.1|66928.1|66954|66934|66959.3|66939.3|66944|66925.9|612
1590976500000|2020-06-01 01:55:00|66953.6|66933.6|66958.6|66938.6|66964.3|66945.1|66950.6|66932.6|624
1590976800000|2020-06-01 02:00:00|66958.4|66938.4|66963|66943|66969.1|66950.6|66946.4|66926.7|700
1590977100000|2020-06-01 02:05:00|66963.1|66943.1|66972.8|66952.8|66984.3|66965.4|66960.8|66940.8|633
1590977400000|2020-06-01 02:10:00|66970.6|66950.6|66971.9|66951.9|66980|66960|66966.6|66946.9|523
1590977700000|2020-06-01 02:15:00|66972|66952|66971.5|66951.5|66975.6|66957.7|66964.8|66947.2|435
1590978000000|2020-06-01 02:20:00|66971.3|66951.3|66956.5|66936.5|66974.1|66956.4|66953.5|66935.2|477
1590978300000|2020-06-01 02:25:00|66956.4|66936.4|66956|66936|66956.7|66938.4|66939.7|66922.2|513
1590978600000|2020-06-01 02:30:00|66955.9|66935.9|66941.1|66926.1|66959.2|66939.2|66940.2|66922.5|478
1590978900000|2020-06-01 02:35:00|66940.9|66925.9|66942|66922|66950.1|66931.8|66936.6|66918|576
1590979200000|2020-06-01 02:40:00|66941.9|66921.9|66929.6|66909.6|66942.8|66922.8|66921.8|66903|586
1590979500000|2020-06-01 02:45:00|66929.3|66909.3|66936.1|66921.1|66938.6|66921.1|66922.7|66903.8|605
1590979800000|2020-06-01 02:50:00|66935.3|66920.3|66937.8|66917.8|66941.7|66925.4|66927.8|66910|574
1590980100000|2020-06-01 02:55:00|66937.7|66917.7|66939.4|66919.4|66941.9|66922.8|66932.9|66914.9|547
1590980400000|2020-06-01 03:00:00|66939.2|66919.2|66941.3|66921.3|66944.2|66926.7|66931.8|66914.5|504
1590980700000|2020-06-01 03:05:00|66941.4|66921.4|66954.3|66934.3|66957.4|66938.7|66934|66916.3|537
1590981000000|2020-06-01 03:10:00|66954.1|66934.1|66957.9|66937.9|66959.6|66942.2|66949.6|66931|493
1590981300000|2020-06-01 03:15:00|66957.8|66937.8|66959.3|66939.3|66959.9|66941.5|66949.3|66931|431
1590981600000|2020-06-01 03:20:00|66959.2|66939.2|66956.8|66936.8|66960.3|66942.7|66946.6|66929.5|465
1590981900000|2020-06-01 03:25:00|66956.5|66936.5|66957.8|66937.8|66960.3|66940.8|66952.6|66933.4|440
1590982200000|2020-06-01 03:30:00|66957.6|66937.6|66962.7|66942.7|66969|66950.5|66950.6|66933.2|476
1590982500000|2020-06-01 03:35:00|66963|66943|66962.9|66942.9|66966.9|66947.6|66954.3|66936|464
1590982800000|2020-06-01 03:40:00|66962.8|66942.8|66950.4|66930.4|66963.5|66945.3|66947.3|66929.5|480
1590983100000|2020-06-01 03:45:00|66950.5|66930.5|66958|66938|66961.4|66944.3|66946.2|66927.8|376
1590983400000|2020-06-01 03:50:00|66957.5|66937.5|66963|66943|66963.2|66945.3|66951.3|66933.3|409
1590983700000|2020-06-01 03:55:00|66962.6|66942.6|66966.2|66946.2|66967|66948.9|66953.5|66935.5|525
1590984000000|2020-06-01 04:00:00|66966.3|66946.3|66937.6|66917.6|66968.2|66951|66935.1|66917.4|477
1590984300000|2020-06-01 04:05:00|66935|66920|66937.7|66922.7|66945.1|66927.5|66932.9|66915.6|387
1590984600000|2020-06-01 04:10:00|66937.6|66922.6|66948|66928|66948.6|66931.6|66934.2|66917|477
1590984900000|2020-06-01 04:15:00|66948.2|66928.2|66958.3|66938.3|66960.1|66942.9|66944.4|66927.2|485
1590985200000|2020-06-01 04:20:00|66955.6|66940.6|66955|66935|66958.4|66940.8|66950.4|66932.8|362
1590985500000|2020-06-01 04:25:00|66955.1|66935.1|66942.7|66922.7|66955.1|66938.1|66939.3|66921.9|415
1590985800000|2020-06-01 04:30:00|66942.6|66922.6|66953.7|66933.7|66957.2|66939.8|66939|66922.3|400
1590986100000|2020-06-01 04:35:00|66953.8|66933.8|66961.1|66941.1|66966.1|66948.9|66949.1|66932.2|421
1590986400000|2020-06-01 04:40:00|66958.7|66943.7|66959.4|66939.4|66963|66946.5|66954.3|66937.6|395
1590986700000|2020-06-01 04:45:00|66957|66942|66958|66943|66962|66945.4|66950.7|66935.7|410
1590987000000|2020-06-01 04:50:00|66958.4|66943.4|66946.4|66931.4|66962.5|66944.9|66944.3|66927.7|479
1590987300000|2020-06-01 04:55:00|66946.3|66931.3|66962.2|66942.2|66964.8|66948.1|66943.7|66927.2|511
1590987600000|2020-06-01 05:00:00|66962.1|66942.1|66961.2|66946.2|66967.1|66950.8|66952.6|66935.1|512
1590987900000|2020-06-01 05:05:00|66961|66946|66962.2|66947.2|66977.2|66959.9|66956.4|66939.4|592
1590988200000|2020-06-01 05:10:00|66962.3|66947.3|66960.2|66945.2|66978.3|66963|66960.2|66943.2|491
1590988500000|2020-06-01 05:15:00|66960.7|66945.7|66950.7|66930.7|66960.8|66945.8|66946.9|66930.1|493
1590988800000|2020-06-01 05:20:00|66950.6|66930.6|66932.7|66912.7|66950.6|66933.3|66929.3|66909.3|574
1590989100000|2020-06-01 05:25:00|66932.4|66912.4|66935.7|66920.7|66940.4|66924|66924.7|66905.1|535
1590989400000|2020-06-01 05:30:00|66934.3|66919.3|66911.1|66896.1|66939.4|66922.2|66906.5|66888.6|505
1590989700000|2020-06-01 05:35:00|66915.4|66895.4|66923.9|66903.9|66924.8|66907.8|66914.4|66894.5|457
1590990000000|2020-06-01 05:40:00|66924.1|66904.1|66916.6|66901.6|66924.1|66906.1|66909.3|66891.9|483
1590990300000|2020-06-01 05:45:00|66919.1|66899.1|66934.9|66919.9|66938.5|66921.1|66913|66895.4|455
1590990600000|2020-06-01 05:50:00|66934.8|66919.8|66929.1|66909.1|66937.9|66921.5|66927.1|66909.1|486
1590990900000|2020-06-01 05:55:00|66925.7|66910.7|66922.8|66907.8|66934|66918.1|66917.4|66902|599
1590991200000|2020-06-01 06:00:00|66923.5|66908.5|66915.8|66900.8|66933.2|66917.3|66910.7|66895.2|704
1590991500000|2020-06-01 06:05:00|66915|66900|66899.5|66884.5|66918.6|66902.1|66894.8|66877.6|736
1590991800000|2020-06-01 06:10:00|66897.9|66882.9|66888.5|66873.5|66900.7|66884.7|66856.3|66838.4|814
1590992100000|2020-06-01 06:15:00|66889.2|66874.2|66881.6|66866.6|66903.3|66885.3|66863.7|66846.7|852
1590992400000|2020-06-01 06:20:00|66883.1|66868.1|66893.6|66873.6|66906.6|66889.4|66882.9|66865.5|760
1590992700000|2020-06-01 06:25:00|66894.2|66874.2|66887.3|66872.3|66897.7|66882.7|66883.2|66868.2|771
1590993000000|2020-06-01 06:30:00|66887|66872|66896.4|66881.4|66905.4|66890.4|66884.1|66867.7|778
1590993300000|2020-06-01 06:35:00|66896.5|66881.5|66908.5|66893.5|66909.3|66894.3|66889.7|66874.7|635
1590993600000|2020-06-01 06:40:00|66908.3|66893.3|66907.2|66892.2|66921.8|66906.8|66903.6|66888.6|694
1590993900000|2020-06-01 06:45:00|66907.4|66892.4|66912.9|66897.9|66916.9|66901.9|66894.5|66879.5|710
1590994200000|2020-06-01 06:50:00|66913.2|66898.2|66935.2|66920.2|66940.4|66925.4|66912.7|66897.7|665
1590994500000|2020-06-01 06:55:00|66935.5|66920.5|66930.2|66910.2|66935.7|66920.7|66907|66892|727
1590994800000|2020-06-01 07:00:00|66930.1|66910.1|66907.6|66892.6|66943.5|66926.5|66904.6|66889.6|881
1590995100000|2020-06-01 07:05:00|66907.9|66892.9|66894.6|66879.6|66911.2|66896.2|66886.5|66871.5|884
1590995400000|2020-06-01 07:10:00|66894.7|66879.7|66924.5|66909.5|66925.3|66910.3|66890.6|66875.6|837
1590995700000|2020-06-01 07:15:00|66924|66909|66945.3|66930.3|66963.6|66946.1|66918.1|66903.1|862
1590996000000|2020-06-01 07:20:00|66945.2|66930.2|66934.5|66919.5|66951.1|66936.1|66925.6|66910.6|695
1590996300000|2020-06-01 07:25:00|66934.4|66919.4|66951|66936|66953.6|66938.6|66915.7|66900.7|803
1590996600000|2020-06-01 07:30:00|66951.2|66936.2|66938.8|66923.8|66953.3|66938.3|66938.6|66923.6|798
1590996900000|2020-06-01 07:35:00|66938.9|66923.9|66938.1|66923.1|66943.7|66928.7|66918.6|66903.6|769
1590997200000|2020-06-01 07:40:00|66938.2|66923.2|66897.5|66882.5|66948.9|66933.9|66896.4|66881.4|857
1590997500000|2020-06-01 07:45:00|66897.8|66882.8|66850|66835|66901.8|66886.8|66828.3|66812.7|927
1590997800000|2020-06-01 07:50:00|66851.4|66836.4|66874.7|66859.7|66882.8|66865.6|66845.3|66830.3|855
1590998100000|2020-06-01 07:55:00|66876.1|66861.1|66860.5|66845.5|66885.1|66870.1|66850.1|66835.1|856
1590998400000|2020-06-01 08:00:00|66859.1|66844.1|66927.5|66912.5|66928.7|66913.7|66859.1|66844.1|834
1590998700000|2020-06-01 08:05:00|66927.4|66912.4|66952.3|66937.3|66975.5|66958.6|66896.5|66878.9|1009
1590999000000|2020-06-01 08:10:00|66952.2|66937.2|66987|66972|67055.7|67040.3|66948.9|66931|1084
1590999300000|2020-06-01 08:15:00|66987.4|66972.4|67019.2|67004.2|67038.8|67023.8|66985.5|66970.5|1033
1590999600000|2020-06-01 08:20:00|67017.5|67002.5|67000.6|66985.6|67020.4|67005.4|66983.5|66968.5|992
1590999900000|2020-06-01 08:25:00|67000.2|66985.2|66950.2|66935.2|67015.5|67000.5|66950.2|66935.2|918
1591000200000|2020-06-01 08:30:00|66950.5|66935.5|66947.4|66932.4|66985.3|66970.3|66947|66932|924
1591000500000|2020-06-01 08:35:00|66947.5|66932.5|66948.8|66933.8|66958.1|66943.1|66936.1|66921.1|924
1591000800000|2020-06-01 08:40:00|66948.7|66933.7|66936.5|66921.5|66961|66946|66931.4|66916.4|870
1591001100000|2020-06-01 08:45:00|66935.8|66920.8|66944.1|66929.1|66957.5|66942.5|66922|66907|867
1591001400000|2020-06-01 08:50:00|66943.9|66928.9|66918.5|66903.5|66945.9|66930.9|66903.8|66888.8|872
1591001700000|2020-06-01 08:55:00|66918.7|66903.7|66912.3|66897.3|66926.5|66911.5|66901|66886|895
1591002000000|2020-06-01 09:00:00|66910.8|66895.8|66915.9|66900.9|66927.6|66912.6|66902.1|66887.1|890
1591002300000|2020-06-01 09:05:00|66916|66901|66923.7|66908.7|66943.1|66928.1|66912.6|66897.6|753
1591002600000|2020-06-01 09:10:00|66923.8|66908.8|66945|66930|66949.5|66934.5|66918.7|66903.7|750
1591002900000|2020-06-01 09:15:00|66942.7|66927.7|66965.3|66950.3|66966.1|66951.1|66939.9|66924.9|753
1591003200000|2020-06-01 09:20:00|66965|66950|67027.1|67012.1|67028.9|67013.9|66965|66950|801
1591003500000|2020-06-01 09:25:00|67026.8|67011.8|66996.2|66981.2|67027.5|67012.5|66983.5|66968.5|831
1591003800000|2020-06-01 09:30:00|66996.6|66981.6|67009.8|66994.8|67024.3|67009.3|66993.5|66978.5|756
1591004100000|2020-06-01 09:35:00|67009.9|66994.9|67013.5|66998.5|67027.4|67012.4|67007.6|66992.6|772
1591004400000|2020-06-01 09:40:00|67012.3|66997.3|67054.3|67039.3|67060.8|67043.5|67000.2|66985.2|805
1591004700000|2020-06-01 09:45:00|67054.2|67039.2|67079.5|67064.5|67079.5|67064.5|67040.9|67022.8|827
1591005000000|2020-06-01 09:50:00|67079.9|67064.9|67074.1|67059.1|67108.1|67090.5|67058.3|67042.8|873
1591005300000|2020-06-01 09:55:00|67073.8|67058.8|67067.5|67052.5|67083.1|67068.1|67066.4|67050|812
1591005600000|2020-06-01 10:00:00|67067.6|67052.6|67064.9|67049.9|67093.3|67077.6|67062.3|67046.5|846
1591005900000|2020-06-01 10:05:00|67064.6|67049.6|67096.3|67081.3|67096.3|67081.3|67052.6|67035|833
1591006200000|2020-06-01 10:10:00|67099.2|67079.2|67094.8|67079.8|67125.2|67110.2|67090.1|67073.1|858
1591006500000|2020-06-01 10:15:00|67094.5|67079.5|67111.7|67096.7|67113.1|67098.1|67082.9|67066.2|851
1591006800000|2020-06-01 10:20:00|67111.9|67096.9|67081.5|67066.5|67115.2|67100.2|67079.7|67063.5|810
1591007100000|2020-06-01 10:25:00|67081.3|67066.3|67078.6|67063.6|67088.1|67071.1|67063.7|67047.5|742
1591007400000|2020-06-01 10:30:00|67079|67064|67069.5|67054.5|67081.4|67066.4|67062.5|67047.5|723
1591007700000|2020-06-01 10:35:00|67069.4|67054.4|67080|67065|67086.5|67071.5|67066.7|67051.7|660
1591008000000|2020-06-01 10:40:00|67080.5|67065.5|67091.4|67076.4|67094.3|67078.9|67074.4|67059.4|766
1591008300000|2020-06-01 10:45:00|67089.3|67074.3|67113.8|67098.8|67119|67104|67079.8|67064.8|773
1591008600000|2020-06-01 10:50:00|67114|67099|67123.5|67108.5|67126.7|67111.7|67097.7|67082.7|729
1591008900000|2020-06-01 10:55:00|67123.6|67108.6|67119.5|67104.5|67152.9|67137.9|67113.1|67096.4|860
1591009200000|2020-06-01 11:00:00|67119|67104|67094.4|67079.4|67121.1|67106.1|67092.6|67077.6|795
1591009500000|2020-06-01 11:05:00|67094.6|67079.6|67100.2|67085.2|67111.4|67096.4|67081|67066|773
1591009800000|2020-06-01 11:10:00|67100.1|67085.1|67084.5|67069.5|67105|67086.9|67083.6|67068.6|778
1591010100000|2020-06-01 11:15:00|67083.6|67068.6|67060.6|67045.6|67086.2|67071.2|67059.1|67043.3|801
1591010400000|2020-06-01 11:20:00|67059.5|67044.5|67061|67046|67068.6|67053.6|67054.3|67039.3|704
1591010700000|2020-06-01 11:25:00|67061.2|67046.2|67078.9|67063.9|67081|67066|67060|67045|620
1591011000000|2020-06-01 11:30:00|67077.1|67062.1|67092.1|67077.1|67104.3|67086.8|67070.6|67055.6|664
1591011300000|2020-06-01 11:35:00|67091.8|67076.8|67068.7|67053.7|67100.4|67085.3|67068.3|67053.3|671
1591011600000|2020-06-01 11:40:00|67069.1|67054.1|67073.5|67058.5|67076|67061|67033.2|67018.2|817
1591011900000|2020-06-01 11:45:00|67073.6|67058.6|67076.5|67061.5|67089.2|67074.2|67068.5|67053.5|688
1591012200000|2020-06-01 11:50:00|67075.6|67060.6|67074.5|67059.5|67101.3|67086.3|67070.2|67055.2|738
1591012500000|2020-06-01 11:55:00|67074.4|67059.4|67090.6|67075.6|67091.4|67076.4|67068.1|67053.1|760
1591012800000|2020-06-01 12:00:00|67088.9|67073.9|67074.4|67059.4|67095.2|67080.2|67072.9|67057.9|754
1591013100000|2020-06-01 12:05:00|67074.5|67059.5|67074.7|67054.7|67089.6|67071.2|67059.6|67044.6|760
1591013400000|2020-06-01 12:10:00|67075.1|67055.1|67072.5|67057.5|67079.7|67063.3|67061.8|67043.6|691
1591013700000|2020-06-01 12:15:00|67072.9|67057.9|67076|67061|67076|67061|67059.6|67044.6|773
1591014000000|2020-06-01 12:20:00|67076.3|67061.3|67068.5|67053.5|67076.8|67061.8|67046.9|67031.9|760
1591014300000|2020-06-01 12:25:00|67066.4|67051.4|67090|67075|67099.5|67084.5|67066.3|67051.3|693
1591014600000|2020-06-01 12:30:00|67090.2|67075.2|67132.8|67112.8|67133.1|67117.8|67082.2|67067.2|882
1591014900000|2020-06-01 12:35:00|67132.7|67112.7|67131.7|67116.7|67141.7|67124.5|67117.3|67100.5|818
1591015200000|2020-06-01 12:40:00|67132.7|67117.7|67126.8|67111.8|67146.8|67131.8|67116.3|67099.9|720
1591015500000|2020-06-01 12:45:00|67126.9|67111.9|67136|67121|67145.8|67130.8|67122.3|67107.2|720
1591015800000|2020-06-01 12:50:00|67135.6|67120.6|67158.9|67143.9|67170.5|67154.4|67133.4|67117.9|723
1591016100000|2020-06-01 12:55:00|67158.6|67143.6|67112.7|67097.7|67163.8|67145.8|67110.5|67094.2|751
1591016400000|2020-06-01 13:00:00|67113.8|67098.8|67111.3|67096.3|67132.5|67114.9|67108|67091|841
1591016700000|2020-06-01 13:05:00|67113.8|67093.8|67118.2|67103.2|67128.5|67111.1|67099.6|67084.6|750
1591017000000|2020-06-01 13:10:00|67117.8|67102.8|67126.5|67111.5|67141.1|67124.4|67111.5|67096.5|719
1591017300000|2020-06-01 13:15:00|67126.1|67111.1|67146.1|67131.1|67156.5|67139.7|67125.8|67110.8|731
1591017600000|2020-06-01 13:20:00|67146.2|67131.2|67099.1|67084.1|67146.7|67131.7|67095.3|67080.3|708
1591017900000|2020-06-01 13:25:00|67097.2|67082.2|67061.4|67046.4|67098.2|67083.2|67058.5|67043.5|670
1591018200000|2020-06-01 13:30:00|67060.6|67045.6|67063.7|67048.7|67084.2|67067.6|67052.2|67036.4|743
1591018500000|2020-06-01 13:35:00|67064.6|67049.6|67083.7|67063.7|67089.8|67074.8|67060|67045|702
1591018800000|2020-06-01 13:40:00|67083.8|67063.8|67076.1|67056.1|67093|67074.9|67068.3|67050.1|791
1591019100000|2020-06-01 13:45:00|67076.7|67056.7|67071.4|67051.4|67087.9|67071.9|67056|67037.7|865
1591019400000|2020-06-01 13:50:00|67071.7|67051.7|67041.7|67026.7|67071.9|67055.9|67031.2|67011.2|872
1591019700000|2020-06-01 13:55:00|67040.7|67025.7|67021.6|67001.6|67052.3|67034|67013.2|66994|822
1591020000000|2020-06-01 14:00:00|67022.5|67002.5|67046|67026|67054.2|67037.2|67017.8|66998.2|947
1591020300000|2020-06-01 14:05:00|67043.5|67028.5|67018.6|67003.6|67051.1|67035.3|67015.3|66997.1|944
1591020600000|2020-06-01 14:10:00|67018.7|67003.7|66997.9|66982.9|67022|67004.7|66989.2|66974.2|948
1591020900000|2020-06-01 14:15:00|66997.6|66982.6|66963.6|66943.6|67027.1|67011|66946.7|66926.7|974
1591021200000|2020-06-01 14:20:00|66965.1|66945.1|66952.2|66937.2|66972|66955.1|66946.4|66930.5|983
1591021500000|2020-06-01 14:25:00|66953.1|66938.1|67013.4|66998.4|67015.6|66999.5|66952.1|66937|967
1591021800000|2020-06-01 14:30:00|67012.2|66997.2|67015.2|67000.2|67030.4|67014.6|66988.8|66973.8|944
1591022100000|2020-06-01 14:35:00|67015|67000|67025.6|67010.6|67061.6|67044|67003.6|66986.5|934
1591022400000|2020-06-01 14:40:00|67026.2|67011.2|67020.8|67000.8|67049.1|67034|67011.8|66996.5|893
1591022700000|2020-06-01 14:45:00|67020.7|67000.7|67019.9|67004.9|67028.2|67011.2|67006.1|66991.1|882
1591023000000|2020-06-01 14:50:00|67019.3|67004.3|66971.5|66956.5|67053.7|67033.7|66962.9|66945.3|963
1591023300000|2020-06-01 14:55:00|66971.4|66956.4|66942.3|66927.3|66994.5|66979.5|66941|66924.5|992
1591023600000|2020-06-01 15:00:00|66942.1|66927.1|66990.3|66975.3|66993|66978|66926.2|66911.2|976
1591023900000|2020-06-01 15:05:00|66989.5|66974.5|67011.9|66996.9|67015.5|66997.2|66982.1|66966.3|830
1591024200000|2020-06-01 15:10:00|67012|66997|67036.7|67021.7|67042.5|67025.5|67007.9|66992.9|755
1591024500000|2020-06-01 15:15:00|67036.8|67021.8|67024.1|67009.1|67055.7|67040.7|67023.2|67008.2|777
1591024800000|2020-06-01 15:20:00|67023.8|67008.8|67012.2|66997.2|67028.3|67013.3|66992.7|66976.5|788
1591025100000|2020-06-01 15:25:00|67013.5|66998.5|67047.5|67027.5|67059.5|67041.4|67013.5|66997.9|862
1591025400000|2020-06-01 15:30:00|67047.6|67027.6|67067.7|67047.7|67094.2|67074.2|67027.7|67009|919
1591025700000|2020-06-01 15:35:00|67066.8|67046.8|67077.5|67057.5|67098.9|67078.9|67053.9|67033.9|886
1591026000000|2020-06-01 15:40:00|67076.9|67056.9|67056.2|67036.2|67076.9|67056.9|67056.2|67036.2|728
1591026300000|2020-06-01 15:45:00|67056.4|67036.4|67069.4|67049.4|67071.1|67052.9|67038.9|67019.5|818
1591026600000|2020-06-01 15:50:00|67069.3|67049.3|67048.9|67033.9|67096.2|67076.5|67048.6|67032.1|836
1591026900000|2020-06-01 15:55:00|67049|67034|67038.5|67018.5|67051.2|67034|67023.8|67006.7|734
1591027200000|2020-06-01 16:00:00|67038.9|67018.9|67047.7|67027.7|67060.8|67040.8|67035.1|67015.2|774
1591027500000|2020-06-01 16:05:00|67047.4|67027.4|67000.6|66980.6|67051|67031|66996.4|66978.5|749
1591027800000|2020-06-01 16:10:00|66999.9|66979.9|67009.1|66989.1|67018.2|66998.2|66998.8|66978.8|711
1591028100000|2020-06-01 16:15:00|67008.8|66988.8|67019.5|67004.5|67026.2|67006.2|67002.1|66982.1|609
1591028400000|2020-06-01 16:20:00|67019.4|67004.4|67018.5|67003.5|67026.1|67009.7|67008|66993|633
1591028700000|2020-06-01 16:25:00|67018.1|67003.1|67031.7|67016.7|67050.7|67031.3|67016.7|66998.8|648
1591029000000|2020-06-01 16:30:00|67031.5|67016.5|67024.3|67004.3|67032.8|67016.5|67014.8|66998.8|609
1591029300000|2020-06-01 16:35:00|67024.7|67004.7|67006.4|66986.4|67024.7|67007.4|67003.1|66985.7|600
1591029600000|2020-06-01 16:40:00|67006.3|66986.3|67031.4|67016.4|67032.9|67016.4|67000.3|66983.2|586
1591029900000|2020-06-01 16:45:00|67031.5|67016.5|67025.4|67010.4|67043.1|67024.5|67022.3|67005.8|700
1591030200000|2020-06-01 16:50:00|67025|67010|67030.6|67015.6|67032|67015.9|67012.4|66997.4|650
1591030500000|2020-06-01 16:55:00|67030.5|67015.5|66997.4|66982.4|67031.7|67015.7|66997.3|66980.4|773
1591030800000|2020-06-01 17:00:00|66997.9|66982.9|67014.3|66999.3|67026.6|67009.2|66997.3|66982.3|656
1591031100000|2020-06-01 17:05:00|67013.9|66998.9|67016.7|67001.7|67022.5|67007.3|67011.6|66994.8|549
1591031400000|2020-06-01 17:10:00|67016.8|67001.8|67003.7|66988.7|67027.6|67010.8|66999.2|66984.2|628
1591031700000|2020-06-01 17:15:00|67006.4|66986.4|66997|66982|67008.3|66990.7|66993.5|66975.9|543
1591032000000|2020-06-01 17:20:00|67000.3|66985.3|66997.4|66982.4|67010.5|66995.1|66994.2|66977|523
1591032300000|2020-06-01 17:25:00|66997.3|66982.3|66994.2|66979.2|67002.8|66986.7|66992.8|66977|513
1591032600000|2020-06-01 17:30:00|66994.3|66979.3|66998.1|66983.1|67002.6|66985.3|66991.6|66975.7|494
1591032900000|2020-06-01 17:35:00|66997.8|66982.8|66992.9|66977.9|66998.3|66983.3|66990.6|66974.3|370
1591033200000|2020-06-01 17:40:00|66992.8|66977.8|66987.9|66972.9|66999.4|66984.4|66987.3|66972.3|464
1591033500000|2020-06-01 17:45:00|66988|66973|66980.1|66965.1|66991.5|66976.5|66979.6|66964.6|575
1591033800000|2020-06-01 17:50:00|66980.2|66965.2|67007.6|66992.6|67010.9|66993.4|66979.5|66963.8|595
1591034100000|2020-06-01 17:55:00|67007.7|66992.7|66999.7|66984.7|67015.8|67000.8|66996.4|66981.4|597
1591034400000|2020-06-01 18:00:00|67000|66985|67000|66985|67005.7|66986.9|66991.1|66974.3|572
1591034700000|2020-06-01 18:05:00|67001|66986|66992.1|66972.1|67003.8|66986|66987.3|66967.3|585
1591035000000|2020-06-01 18:10:00|66991.7|66971.7|67012|66997|67018.6|67000.6|66990.5|66971.5|564
1591035300000|2020-06-01 18:15:00|67011.1|66996.1|67017.3|66997.3|67017.6|66998.8|67006.7|66986.7|579
1591035600000|2020-06-01 18:20:00|67016.7|66996.7|67007.1|66987.1|67016.7|66996.7|67005.1|66985.1|609
1591035900000|2020-06-01 18:25:00|67006.2|66986.2|67038.4|67018.4|67045.9|67025.9|67005.3|66985.3|718
1591036200000|2020-06-01 18:30:00|67038.3|67018.3|67022.5|67007.5|67038.9|67018.9|67020.8|67001.8|671
1591036500000|2020-06-01 18:35:00|67022.2|67007.2|67015.6|66995.6|67028.3|67008.3|67009.2|66992.2|670
1591036800000|2020-06-01 18:40:00|67015.5|66995.5|67015|66995|67029|67010.6|67009.7|66991|673
1591037100000|2020-06-01 18:45:00|67015.1|66995.1|66994.1|66974.1|67015.8|66997.3|66992.4|66973.9|651
1591037400000|2020-06-01 18:50:00|66993.9|66973.9|66995.7|66975.7|67003.1|66983.2|66992.3|66972.6|620
1591037700000|2020-06-01 18:55:00|66996.3|66976.3|66987.4|66967.4|67001.3|66981.3|66983.7|66965.9|715
1591038000000|2020-06-01 19:00:00|66988|66968|66978.3|66958.3|66992.7|66976.5|66973.5|66954.6|651
1591038300000|2020-06-01 19:05:00|66979.1|66959.1|66981.2|66961.2|66994.4|66977.5|66973.5|66955.1|620
1591038600000|2020-06-01 19:10:00|66978.5|66963.5|66988.2|66968.2|66993.5|66974.7|66976.8|66959.4|461
1591038900000|2020-06-01 19:15:00|66988|66968|66975.4|66955.4|66991.2|66974.5|66973.3|66954.2|544
1591039200000|2020-06-01 19:20:00|66975.2|66955.2|66972.3|66952.3|66984.7|66965.6|66966.1|66946.1|546
1591039500000|2020-06-01 19:25:00|66972.1|66952.1|66980.5|66960.5|66981|66963.4|66969.4|66949.4|429
1591039800000|2020-06-01 19:30:00|66980|66960|66999.3|66979.3|67001.2|66981.2|66979.3|66959.3|559
1591040100000|2020-06-01 19:35:00|67000.3|66980.3|66994.2|66979.2|67008.8|66990.2|66990.7|66973.2|478
1591040400000|2020-06-01 19:40:00|66994|66979|66982.7|66967.7|67009.7|66992.8|66982.6|66964.6|551
1591040700000|2020-06-01 19:45:00|66982.9|66967.9|67000.9|66985.9|67006|66989.1|66980.8|66963|500
1591041000000|2020-06-01 19:50:00|67002.3|66987.3|66993.2|66973.2|67007.9|66990.2|66987.6|66970.6|603
1591041300000|2020-06-01 19:55:00|66992.2|66972.2|66950|66930|66992.3|66977.3|66945.4|66925.4|795
1591041600000|2020-06-01 20:00:00|66950.1|66930.1|66950.1|66930.1|66968|66948|66939.4|66919.4|704
1591041900000|2020-06-01 20:05:00|66949.6|66929.6|66964.7|66944.7|66981.6|66961.6|66949.5|66929.5|596
1591042200000|2020-06-01 20:10:00|66964.8|66944.8|66960|66945|66968.3|66949.2|66950.7|66930.7|369
1591042500000|2020-06-01 20:15:00|66962.7|66942.7|66973|66953|66982.6|66964.5|66959|66941.9|385
1591042800000|2020-06-01 20:20:00|66973.5|66953.5|66982.1|66962.1|66982.7|66962.7|66970.6|66952.6|299
1591043100000|2020-06-01 20:25:00|66982.7|66962.7|66981.5|66961.5|66989.7|66970.9|66978.7|66961.1|350
1591043400000|2020-06-01 20:30:00|66982.1|66962.1|66989.6|66961.1|66990.2|66969.3|66977.9|66957.8|478
1591043700000|2020-06-01 20:35:00|66989.4|66960.7|66979.7|66959|66989.5|66967.2|66976.9|66951.9|413
1591044000000|2020-06-01 20:40:00|66979.6|66959.1|66976.7|66955.6|66984.3|66961.8|66975.9|66953.4|430
1591044300000|2020-06-01 20:45:00|66977.1|66956.1|66976.7|66953|66984.5|66959.7|66973.5|66948.4|520
1591044600000|2020-06-01 20:50:00|66976.8|66953.1|66975.6|66955.6|66981.3|66958.9|66971|66948.2|390
1591044900000|2020-06-01 20:55:00|66976.5|66956.5|66964.6|66942.6|66983.2|66960|66962.7|66940.6|627
1591045200000|2020-06-01 21:00:00|66963.3|66941.3|66962.8|66935.6|66967.6|66944.8|66962.3|66933.9|57
1591045500000|2020-06-01 21:05:00|66963.3|66934.8|66964.4|66929.5|67009.9|66943.7|66958.9|66911.9|157
1591045800000|2020-06-01 21:10:00|66965.8|66927.3|66963.9|66928.2|66971.5|66935.2|66958.8|66922.6|245
1591046100000|2020-06-01 21:15:00|66964.7|66929.6|66963.2|66929.8|66977.8|66936.6|66955.4|66914.3|168
1591046400000|2020-06-01 21:20:00|66965.2|66927.5|66965.1|66931.4|66971.7|66936.5|66958.3|66923.1|179
1591046700000|2020-06-01 21:25:00|66965.3|66927.8|66969.4|66926.4|66973.6|66936.5|66961.4|66921.5|152
1591047000000|2020-06-01 21:30:00|66970.2|66923.7|66964.5|66928.2|66973.1|66936.5|66961.4|66921.5|265
1591047300000|2020-06-01 21:35:00|66965.5|66926.2|66993.7|66929.7|66996.2|66940.3|66961.7|66914.3|262
1591047600000|2020-06-01 21:40:00|66995.5|66925.9|66991.4|66939.4|66995.7|66943.3|66982.9|66924.1|370
1591047900000|2020-06-01 21:45:00|66990.7|66939.1|66985|66938.1|66994.5|66951.3|66979|66930.1|436
1591048200000|2020-06-01 21:50:00|66988.4|66937.7|66991.3|66953.4|67000.6|66957.3|66982.5|66933.9|406
1591048500000|2020-06-01 21:55:00|66991.8|66953.3|66989.5|66951.5|66999.7|66957.7|66985.8|66942.9|310
1591048800000|2020-06-01 22:00:00|66989.6|66951.2|66971.8|66951.5|66989.9|66956|66969.9|66929|481
1591049100000|2020-06-01 22:05:00|66971.2|66948.7|66979.7|66956.8|66979.7|66959|66971.2|66947.5|310
1591049400000|2020-06-01 22:10:00|66978.4|66958.4|66972.1|66951.2|66984.8|66958.4|66968.5|66944.5|293
1591049700000|2020-06-01 22:15:00|66971.9|66951.9|66967.5|66947.5|66972.8|66952.8|66961.8|66941.8|191
1591050000000|2020-06-01 22:20:00|66967.6|66947.6|66963.9|66943.9|66970|66950|66962.4|66942.4|138
1591050300000|2020-06-01 22:25:00|66963.8|66943.8|66963.9|66943.9|66968|66948.3|66961.6|66940.7|195
1591050600000|2020-06-01 22:30:00|66963.8|66943.8|66973|66953|66974.2|66954.2|66963.6|66943.6|301
1591050900000|2020-06-01 22:35:00|66973.8|66953.8|66976.8|66956.8|66979.7|66961.7|66970.6|66950.6|316
1591051200000|2020-06-01 22:40:00|66977.1|66957.1|66984.5|66964.5|66984.5|66964.5|66973.1|66953.4|298
1591051500000|2020-06-01 22:45:00|66985.6|66965.6|66988.4|66968.4|66990.1|66970.1|66976.2|66956.2|420
1591051800000|2020-06-01 22:50:00|66988.6|66968.6|66985.7|66965.7|66991.2|66971.2|66983.7|66963.7|386
1591052100000|2020-06-01 22:55:00|66985.9|66965.9|66982.7|66962.7|66987.6|66967.6|66981.6|66961.3|410
1591052400000|2020-06-01 23:00:00|66983.5|66963.4|66985.1|66965.1|66988.2|66967.1|66981.7|66961.7|381
1591052700000|2020-06-01 23:05:00|66984.2|66964.2|66991.4|66971.4|66991.7|66971.7|66981.8|66961.8|347
1591053000000|2020-06-01 23:10:00|66991.3|66971.3|66990.9|66970.9|66993.8|66973.8|66987.6|66966.3|349
1591053300000|2020-06-01 23:15:00|66991.5|66971.5|67001|66981|67001.4|66981.4|66986.9|66966.9|427
1591053600000|2020-06-01 23:20:00|67002.1|66982.1|66998.5|66978.5|67004.9|66984.9|66996.8|66976.8|377
1591053900000|2020-06-01 23:25:00|66998.3|66978.3|66997.5|66977.5|67003|66982.6|66997.2|66977.2|320
1591054200000|2020-06-01 23:30:00|66998.7|66978.7|66992.6|66972.6|67001.6|66981.6|66991.1|66971.1|381
1591054500000|2020-06-01 23:35:00|66992.5|66972.5|66999.7|66979.7|67002.4|66982.4|66986.6|66966.6|385
1591054800000|2020-06-01 23:40:00|66999.9|66979.9|67000.4|66980.4|67002.1|66982.1|66997.3|66977.3|244
1591055100000|2020-06-01 23:45:00|67000.2|66980.2|67009.6|66989.6|67010.3|66990.3|67000.2|66980.2|429
1591055400000|2020-06-01 23:50:00|67009.5|66989.5|67021.8|67001.8|67021.8|67001.8|67004.8|66981.1|519
1591055700000|2020-06-01 23:55:00|67021.7|67001.7|67024.9|67004.9|67032.6|67012.6|67019.2|66999.2|508
1591056000000|2020-06-02 00:00:00|67024.6|67004.6|67016|66996|67029.2|67009.2|67009.4|66989.4|632
1591056300000|2020-06-02 00:05:00|67015.1|66995.1|67019.3|66999.3|67021.5|67001.5|66997.6|66977.6|660
1591056600000|2020-06-02 00:10:00|67019.2|66999.2|66979.5|66959.5|67019.9|66999.9|66974.8|66954.8|665
1591056900000|2020-06-02 00:15:00|66979.7|66959.7|66974.1|66954.1|66982.3|66962.3|66964|66941.7|619
1591057200000|2020-06-02 00:20:00|66974.3|66954.3|66976.5|66956.5|66990.7|66970.7|66958.8|66938.8|664
1591057500000|2020-06-02 00:25:00|66976.8|66956.8|66976.3|66956.3|66986.5|66966.5|66964.8|66944.8|605
1591057800000|2020-06-02 00:30:00|66976.1|66956.1|66966.7|66946.7|66978.4|66958.4|66963.1|66943.1|608
1591058100000|2020-06-02 00:35:00|66966.6|66946.6|66954|66934|66967.7|66947.7|66944.1|66924.1|665
1591058400000|2020-06-02 00:40:00|66953.9|66933.9|66950.1|66930.1|66961|66941|66949.2|66929.2|647
1591058700000|2020-06-02 00:45:00|66949.8|66929.8|66961.9|66941.9|66967.3|66947.3|66949.2|66929.2|653
1591059000000|2020-06-02 00:50:00|66961.5|66941.5|66971.3|66951.3|66981.6|66961.6|66957.7|66939|683
1591059300000|2020-06-02 00:55:00|66969.5|66949.5|66982.7|66962.7|66994.8|66974.8|66968.2|66948.2|604
1591059600000|2020-06-02 01:00:00|66983.6|66963.6|66996.1|66976.1|67006.3|66986.3|66975.8|66955.8|655
1591059900000|2020-06-02 01:05:00|66995.3|66975.3|66989.4|66969.4|67003.5|66983.8|66987.3|66967.3|547
1591060200000|2020-06-02 01:10:00|66989.8|66969.8|66989.2|66969.2|66997.5|66977.5|66981.9|66963.5|540
1591060500000|2020-06-02 01:15:00|66989|66969|66990.6|66970.6|66996.6|66976.6|66978.7|66959.2|732
1591060800000|2020-06-02 01:20:00|66990.5|66970.5|66992.1|66972.1|66995|66975|66985|66965|445
1591061100000|2020-06-02 01:25:00|66991.8|66971.8|67000.3|66980.3|67003.3|66983.3|66990.9|66970.9|494
1591061400000|2020-06-02 01:30:00|66998.5|66978.5|67001.3|66981.3|67003.6|66983.6|66992.7|66972.7|693
1591061700000|2020-06-02 01:35:00|67000.4|66980.4|66995.5|66975.5|67002.8|66984.9|66992.5|66973|591
1591062000000|2020-06-02 01:40:00|66995.4|66975.4|66992.9|66972.9|67000.8|66980.8|66989|66969|521
1591062300000|2020-06-02 01:45:00|66991.6|66971.6|67004.4|66984.4|67006.3|66986.3|66987.9|66969|689
1591062600000|2020-06-02 01:50:00|67004.1|66984.1|67031|67011|67035.3|67015.3|67004.1|66984.1|706
1591062900000|2020-06-02 01:55:00|67032.2|67012.2|67019.6|66999.6|67034.1|67014.1|67013.8|66995.1|553
1591063200000|2020-06-02 02:00:00|67019.5|66999.5|67026.8|67006.8|67033.7|67013.7|67018.8|66998.8|563
1591063500000|2020-06-02 02:05:00|67026.9|67006.9|67029.2|67009.2|67030.8|67013|67020|67002.4|582
1591063800000|2020-06-02 02:10:00|67029|67009|67047.7|67032.7|67050.9|67032.9|67027.8|67008.6|564
1591064100000|2020-06-02 02:15:00|67047.6|67032.6|67034.1|67019.1|67059.6|67039.6|67032.3|67014.1|683
1591064400000|2020-06-02 02:20:00|67039.3|67019.3|67043|67023|67052.2|67032.7|67035.8|67017.3|483
1591064700000|2020-06-02 02:25:00|67042.3|67022.3|67051.7|67031.7|67053.8|67034.9|67041.9|67022.1|420
1591065000000|2020-06-02 02:30:00|67051.8|67031.8|67031|67011|67052.9|67032.9|67031|67011|559
1591065300000|2020-06-02 02:35:00|67031.1|67011.1|67024.6|67004.6|67038.1|67019.6|67015.7|66997.9|608
1591065600000|2020-06-02 02:40:00|67023.8|67003.8|67020.6|67005.6|67031|67011|67017.2|66997.9|456
1591065900000|2020-06-02 02:45:00|67020.4|67005.4|67018|66998|67024|67006.1|67017.3|66997.3|372
1591066200000|2020-06-02 02:50:00|67018.2|66998.2|67036.1|67016.1|67040.1|67020.1|67015.8|66996.1|433
1591066500000|2020-06-02 02:55:00|67036.9|67016.9|67029.7|67009.7|67045.7|67025.7|67028.4|67008.4|492
1591066800000|2020-06-02 03:00:00|67029.6|67009.6|67031|67011|67035.3|67015.3|67024|67004|488
1591067100000|2020-06-02 03:05:00|67031.2|67011.2|67030.1|67010.1|67032.2|67012.3|67023.8|67003.8|388
1591067400000|2020-06-02 03:10:00|67030.2|67010.2|67015.3|66995.3|67035|67015|67014.9|66994.9|399
1591067700000|2020-06-02 03:15:00|67015.5|66995.5|67019|66999|67019.5|67000.5|67009.9|66992.1|471
1591068000000|2020-06-02 03:20:00|67019.1|66999.1|67017.5|66997.5|67025.8|67007|67016.1|66997.1|312
1591068300000|2020-06-02 03:25:00|67017.2|66997.2|67019.7|66999.7|67022.6|67003.1|67010|66992.5|384
1591068600000|2020-06-02 03:30:00|67019.9|66999.9|67024.8|67004.8|67024.9|67004.9|67014.8|66996.9|448
1591068900000|2020-06-02 03:35:00|67024.7|67004.7|67024.9|67004.9|67027.8|67007.8|67015.6|66998.2|377
1591069200000|2020-06-02 03:40:00|67025|67005|67020.8|67000.8|67028.7|67008.7|67018.8|66999.9|392
1591069500000|2020-06-02 03:45:00|67020.9|67000.9|67016.3|66996.3|67024.4|67004.4|67012.8|66993.4|443
1591069800000|2020-06-02 03:50:00|67016.1|66996.1|67013.5|66993.5|67020.5|66999.9|67012|66992|420
1591070100000|2020-06-02 03:55:00|67013.2|66993.2|67010.6|66990.6|67017.2|66994.6|67007.6|66987.3|433
1591070400000|2020-06-02 04:00:00|67010.1|66990.1|67018.8|66998.8|67018.9|66998.8|67009.6|66989.5|398
1591070700000|2020-06-02 04:05:00|67020.6|67000.6|67021.2|67001.2|67022.9|67002.9|67017.8|66996.1|454
1591071000000|2020-06-02 04:10:00|67021.3|67001.3|67013.2|66993.2|67021.8|67001.8|67012.4|66992.4|489
1591071300000|2020-06-02 04:15:00|67013.3|66993.3|67014.5|66994.5|67017.8|66997.8|67009.7|66989.7|560
1591071600000|2020-06-02 04:20:00|67014.4|66994.4|67028.4|67008.4|67030.8|67009.8|67013.5|66993.5|601
1591071900000|2020-06-02 04:25:00|67028.8|67008.8|67016.7|66996.7|67030.2|67010.2|67012.4|66992.4|743
1591072200000|2020-06-02 04:30:00|67017.6|66997.6|67010.7|66990.7|67023.4|67000.5|67003.9|66983.9|652
1591072500000|2020-06-02 04:35:00|67010.3|66990.3|67016|66996|67016.7|66996.7|67005.7|66985.7|467
1591072800000|2020-06-02 04:40:00|67015.9|66995.9|67004.9|66984.9|67023.8|67003.8|67004.9|66984.9|618
1591073100000|2020-06-02 04:45:00|67005.2|66985.2|67004.7|66984.7|67010.4|66990.4|67003.2|66983.2|656
1591073400000|2020-06-02 04:50:00|67005.9|66985.9|67005.4|66985.4|67013.2|66993.2|67004.6|66984.6|700
1591073700000|2020-06-02 04:55:00|67005.6|66985.6|66998.7|66978.7|67005.8|66985.8|66995.5|66975.3|744
1591074000000|2020-06-02 05:00:00|66998.8|66978.8|67014.2|66999.2|67037.5|67017.5|66995.2|66975.2|1074
1591074300000|2020-06-02 05:05:00|67014.6|66999.6|67010.2|66990.2|67016.5|67000.8|66996.4|66979.4|857
1591074600000|2020-06-02 05:10:00|67010.5|66990.5|66983.2|66963.2|67010.9|66993.6|66977.2|66957.2|1028
1591074900000|2020-06-02 05:15:00|66983.1|66963.1|66970.2|66950.2|66987.6|66968.8|66966.8|66947.3|1019
1591075200000|2020-06-02 05:20:00|66969.8|66949.8|66989.9|66969.9|66999.4|66979.4|66966.8|66949.3|986
1591075500000|2020-06-02 05:25:00|66990.2|66970.2|66975.9|66955.9|66991.7|66973.3|66965.6|66947.5|992
1591075800000|2020-06-02 05:30:00|66975.8|66955.8|66954.5|66934.5|66978.4|66958.4|66952.4|66932.4|985
1591076100000|2020-06-02 05:35:00|66954.2|66934.2|66961.2|66941.2|66973.6|66955.3|66953.9|66933.9|992
1591076400000|2020-06-02 05:40:00|66961|66941|66973.1|66953.1|66981.6|66964|66957|66937.8|1063
1591076700000|2020-06-02 05:45:00|66973.4|66953.4|66981.1|66961.1|66981.2|66963.9|66968.2|66949.4|1000
1591077000000|2020-06-02 05:50:00|66981.4|66961.4|66996.9|66976.9|67000.9|66982.7|66978.1|66959.3|1034
1591077300000|2020-06-02 05:55:00|66997.4|66977.4|66964.9|66944.9|66997.6|66979.9|66951.1|66933.6|955
1591077600000|2020-06-02 06:00:00|66963.8|66943.8|66953.8|66933.8|66973.3|66953.3|66952.3|66932.3|810
1591077900000|2020-06-02 06:05:00|66953.4|66933.4|66984.8|66964.8|66985.4|66968.4|66948|66930.8|719
1591078200000|2020-06-02 06:10:00|66985.4|66965.4|66981.9|66961.9|66986|66966|66969.3|66949.5|685
1591078500000|2020-06-02 06:15:00|66982.2|66962.2|67024|67004|67026.5|67006.5|66982|66962.2|770
1591078800000|2020-06-02 06:20:00|67024.1|67004.1|67004.7|66984.7|67024.3|67006.7|66996.1|66978.2|639
1591079100000|2020-06-02 06:25:00|67002.3|66987.3|67007.7|66987.7|67015|66995|66994.9|66974.9|711
1591079400000|2020-06-02 06:30:00|67008.1|66988.1|67001|66986|67025.4|67008.3|67000.5|66985.5|685
1591079700000|2020-06-02 06:35:00|67000.4|66985.4|66959.3|66944.3|67011|66991|66957.8|66942.8|882
1591080000000|2020-06-02 06:40:00|66958.9|66943.9|66964.9|66944.9|66973.6|66953.6|66929.4|66909.4|946
1591080300000|2020-06-02 06:45:00|66966.1|66946.1|67010.2|66990.2|67012.9|66994.7|66964.7|66944.7|846
1591080600000|2020-06-02 06:50:00|67009.6|66989.6|67030.8|67010.8|67038.3|67020.3|66995.5|66977.9|884
1591080900000|2020-06-02 06:55:00|67031.1|67011.1|67056.8|67036.8|67076.4|67057.9|67030.8|67010.8|907
1591081200000|2020-06-02 07:00:00|67055.5|67035.5|67026|67011|67059.6|67044.6|67022.8|67007.8|987
1591081500000|2020-06-02 07:05:00|67022.9|67007.9|67006.1|66991.1|67032.4|67017.4|67003.2|66986.3|922
1591081800000|2020-06-02 07:10:00|67007.8|66992.8|67004.1|66984.1|67030|67012.7|66998|66983|916
1591082100000|2020-06-02 07:15:00|67004.4|66984.4|66985.2|66970.2|67018|67003|66974.7|66955|872
1591082400000|2020-06-02 07:20:00|66985.1|66970.1|66996.8|66981.8|67008.2|66989.8|66975.6|66960.6|887
1591082700000|2020-06-02 07:25:00|66999.7|66979.7|66998.8|66978.8|67002.4|66987.4|66970.3|66953.1|830
1591083000000|2020-06-02 07:30:00|66995.5|66980.5|66967.4|66952.4|66996.1|66981.1|66939.8|66924.8|892
1591083300000|2020-06-02 07:35:00|66967.6|66952.6|67027.8|67012.8|67037.6|67022.6|66967.6|66952.6|872
1591083600000|2020-06-02 07:40:00|67027.9|67012.9|67021.3|67001.3|67061.8|67045.1|67014.5|66999.5|932
1591083900000|2020-06-02 07:45:00|67020.3|67005.3|67030.5|67015.5|67053.5|67038.5|67004.1|66989.1|840
1591084200000|2020-06-02 07:50:00|67030.3|67015.3|67010|66995|67047.8|67032.8|67007.8|66992.8|922
1591084500000|2020-06-02 07:55:00|67009.2|66994.2|66994.3|66979.3|67019.1|67004.1|66987.3|66972.3|843
1591084800000|2020-06-02 08:00:00|66993.9|66978.9|66976.3|66961.3|67021|67006|66968.5|66953.5|838
1591085100000|2020-06-02 08:05:00|66977.1|66962.1|66958.1|66943.1|66983.6|66968.6|66927.5|66912.5|898
1591085400000|2020-06-02 08:10:00|66958|66943|66940.4|66925.4|66982|66967|66926.7|66911.7|865
1591085700000|2020-06-02 08:15:00|66940.3|66925.3|66887.6|66867.6|66959.1|66944.1|66868|66853|989
1591086000000|2020-06-02 08:20:00|66887.8|66867.8|66806|66791|66888.4|66873.4|66800.4|66785.4|1040
1591086300000|2020-06-02 08:25:00|66809.7|66794.7|66779.2|66759.2|66825.1|66810.1|66763.8|66746.3|1005
1591086600000|2020-06-02 08:30:00|66779.9|66759.9|66771.3|66756.3|66797.6|66780.1|66732.5|66717.5|1011
1591086900000|2020-06-02 08:35:00|66770.9|66755.9|66782.6|66767.6|66785.8|66770.3|66763.8|66746.1|949
1591087200000|2020-06-02 08:40:00|66782.8|66767.8|66778.1|66763.1|66808.1|66793.1|66772.8|66757.8|859
1591087500000|2020-06-02 08:45:00|66777.3|66762.3|66772.8|66757.8|66789.9|66774.9|66759.6|66744.6|888
1591087800000|2020-06-02 08:50:00|66772.7|66757.7|66769.9|66754.9|66779|66764|66745.8|66730.8|864
1591088100000|2020-06-02 08:55:00|66772.4|66757.4|66738.9|66723.9|66778.7|66763.7|66732.5|66717.5|900
1591088400000|2020-06-02 09:00:00|66738.7|66723.7|66681.6|66666.6|66739.5|66724.5|66681.6|66666.6|1012
1591088700000|2020-06-02 09:05:00|66681.3|66666.3|66684.8|66669.8|66708.8|66693.8|66680.5|66665.5|948
1591089000000|2020-06-02 09:10:00|66684.2|66669.2|66681.5|66661.5|66694.2|66677.5|66651.3|66636.3|937
1591089300000|2020-06-02 09:15:00|66680.1|66660.1|66719.7|66699.7|66720.9|66702.8|66656.7|66639.2|892
1591089600000|2020-06-02 09:20:00|66719.6|66699.6|66701.1|66686.1|66719.7|66700.6|66694.3|66677.1|862
1591089900000|2020-06-02 09:25:00|66700.6|66685.6|66677.7|66662.7|66704.6|66689.6|66664.4|66647.7|897
1591090200000|2020-06-02 09:30:00|66678|66663|66697.6|66682.6|66713.1|66697.5|66673.9|66658.9|870
1591090500000|2020-06-02 09:35:00|66697.7|66682.7|66654.3|66639.3|66703.5|66688.5|66646.5|66630.1|931
1591090800000|2020-06-02 09:40:00|66653.8|66638.8|66652.8|66632.8|66657.3|66642.3|66629.1|66611.4|959
1591091100000|2020-06-02 09:45:00|66653.6|66633.6|66655.5|66640.5|66683|66665.7|66647.7|66630.8|964
1591091400000|2020-06-02 09:50:00|66655.6|66640.6|66657|66642|66659.1|66644.1|66640|66621.8|840
1591091700000|2020-06-02 09:55:00|66656.7|66641.7|66677.2|66657.2|66677.2|66658.9|66643.5|66625.9|887
1591092000000|2020-06-02 10:00:00|66677|66657|66718.9|66698.9|66721.3|66706.3|66668.9|66653.9|972
1591092300000|2020-06-02 10:05:00|66716.5|66701.5|66719.8|66699.8|66730.7|66715.7|66708.4|66693.4|892
1591092600000|2020-06-02 10:10:00|66720.4|66700.4|66711.3|66696.3|66754|66739|66708.8|66691.5|857
1591092900000|2020-06-02 10:15:00|66711.2|66696.2|66702.2|66687.2|66723.6|66708.6|66693.7|66677.1|876
1591093200000|2020-06-02 10:20:00|66700.1|66685.1|66724.5|66709.5|66731.4|66714|66695.8|66680.8|814
1591093500000|2020-06-02 10:25:00|66724.4|66709.4|66754.6|66739.6|66760.3|66745.3|66721.1|66706.1|784
1591093800000|2020-06-02 10:30:00|66754.3|66739.3|66757.9|66742.9|66767.5|66749.9|66742.8|66727.8|882
1591094100000|2020-06-02 10:35:00|66757.8|66742.8|66734.1|66719.1|66764.2|66749.2|66731.8|66716.8|770
1591094400000|2020-06-02 10:40:00|66735.6|66720.6|66739.3|66724.3|66749.9|66734.9|66722.4|66707.4|706
1591094700000|2020-06-02 10:45:00|66739.5|66724.5|66746.5|66731.5|66755.6|66740.6|66739.4|66724.4|755
1591095000000|2020-06-02 10:50:00|66746.1|66731.1|66763.9|66748.9|66772.4|66757.4|66746|66731|734
1591095300000|2020-06-02 10:55:00|66763.8|66748.8|66746.8|66731.8|66764.5|66749.5|66738.3|66723.3|772
1591095600000|2020-06-02 11:00:00|66746|66731|66764.4|66749.4|66772.4|66757.4|66740|66725|767
1591095900000|2020-06-02 11:05:00|66764.3|66749.3|66775.6|66760.6|66784.9|66766.3|66763.5|66748.5|718
1591096200000|2020-06-02 11:10:00|66775.7|66760.7|66778.5|66763.5|66784.6|66769.6|66770.1|66754.9|686
1591096500000|2020-06-02 11:15:00|66779|66764|66760.9|66745.9|66787.2|66772.2|66760.2|66742.9|685
1591096800000|2020-06-02 11:20:00|66761|66746|66778.7|66763.7|66788|66772.8|66761|66746|678
1591097100000|2020-06-02 11:25:00|66779.9|66764.9|66789.3|66774.3|66833.5|66815.6|66778.1|66763.1|946
1591097400000|2020-06-02 11:30:00|66788.7|66773.7|66799.8|66784.8|66812.7|66797.7|66774.3|66759.3|824
1591097700000|2020-06-02 11:35:00|66799.4|66784.4|66765.1|66750.1|66808.5|66793.5|66752.5|66737.5|747
1591098000000|2020-06-02 11:40:00|66764.9|66749.9|66757.8|66742.8|66768.8|66753.8|66753.3|66738.3|660
1591098300000|2020-06-02 11:45:00|66758.3|66743.3|66747.1|66732.1|66763.8|66748.8|66741.3|66726.3|812
1591098600000|2020-06-02 11:50:00|66748.5|66733.5|66789.7|66774.7|66792.1|66775.4|66740.5|66725.5|733
1591098900000|2020-06-02 11:55:00|66789.2|66774.2|66744.8|66729.8|66793.8|66778.8|66743.1|66728.1|886
1591099200000|2020-06-02 12:00:00|66743.5|66728.5|66694.9|66679.9|66748.2|66733.2|66691.6|66676.6|952
1591099500000|2020-06-02 12:05:00|66695.1|66680.1|66720|66700|66721.8|66706.8|66688.8|66673.8|925
1591099800000|2020-06-02 12:10:00|66717.6|66702.6|66716.3|66701.3|66731.8|66716.8|66708.7|66689.8|811
1591100100000|2020-06-02 12:15:00|66715.6|66700.6|66706.8|66691.8|66723|66708|66684|66669|910
1591100400000|2020-06-02 12:20:00|66705.2|66690.2|66746|66731|66763.5|66747.7|66705.2|66690.2|959
1591100700000|2020-06-02 12:25:00|66744.8|66729.8|66783.6|66768.6|66784|66769|66737|66722|866
1591101000000|2020-06-02 12:30:00|66783.4|66768.4|66772.1|66757.1|66790.4|66775.4|66771.1|66756.1|882
1591101300000|2020-06-02 12:35:00|66771.8|66756.8|66811.5|66796.5|66815|66800|66753.6|66738.6|938
1591101600000|2020-06-02 12:40:00|66811.6|66796.6|66796.1|66781.1|66814.5|66799.5|66772.7|66757.7|870
1591101900000|2020-06-02 12:45:00|66796.3|66781.3|66770.7|66755.7|66798.8|66783.8|66766.9|66751.4|873
1591102200000|2020-06-02 12:50:00|66770.6|66755.6|66774|66759|66786.7|66771.7|66757.5|66742.5|841
1591102500000|2020-06-02 12:55:00|66771.8|66756.8|66766.7|66751.7|66781.9|66766.9|66759.4|66744.4|833
1591102800000|2020-06-02 13:00:00|66769|66754|66740.8|66725.8|66777.4|66762.4|66723.7|66708.2|864
1591103100000|2020-06-02 13:05:00|66740.9|66725.9|66729.1|66714.1|66751.3|66736.3|66722.1|66706|827
1591103400000|2020-06-02 13:10:00|66728.9|66713.9|66736.2|66721.2|66756.7|66741.7|66714.5|66699.5|817
1591103700000|2020-06-02 13:15:00|66736.5|66721.5|66697.7|66677.7|66744.6|66726.9|66693.9|66674.1|740
1591104000000|2020-06-02 13:20:00|66697.1|66677.1|66709.5|66694.5|66724.3|66707.9|66683.5|66665.4|790
1591104300000|2020-06-02 13:25:00|66711.8|66691.8|66702.5|66682.5|66723.9|66708.9|66684.6|66668.3|713
1591104600000|2020-06-02 13:30:00|66702.1|66682.1|66715.5|66700.5|66728.7|66712.2|66685|66667.5|713
1591104900000|2020-06-02 13:35:00|66720|66700|66695.6|66675.6|66726.2|66708.5|66692.4|66675.2|740
1591105200000|2020-06-02 13:40:00|66692.7|66677.7|66705.3|66690.3|66714.6|66697.1|66691.8|66675|676
1591105500000|2020-06-02 13:45:00|66703.7|66688.7|66739.4|66724.4|66743.5|66728.5|66701.6|66684.8|752
1591105800000|2020-06-02 13:50:00|66739.7|66724.7|66650.3|66630.3|66739.7|66724.7|66638.5|66620.1|936
1591106100000|2020-06-02 13:55:00|66650.5|66630.5|66620.2|66605.2|66671.5|66655.3|66619.4|66604.4|925
1591106400000|2020-06-02 14:00:00|66618.7|66603.7|66612.9|66592.9|66624.2|66608.1|66586.7|66570|998
1591106700000|2020-06-02 14:05:00|66610.1|66595.1|66594.1|66579.1|66613.4|66598.2|66579.6|66563|904
1591107000000|2020-06-02 14:10:00|66594.2|66579.2|66670.1|66655.1|66679.4|66661.2|66594|66579|972
1591107300000|2020-06-02 14:15:00|66668.5|66653.5|66637.2|66622.2|66670.6|66655.6|66612|66594.3|999
1591107600000|2020-06-02 14:20:00|66639.4|66619.4|66616.5|66601.5|66651.6|66636.6|66611|66596|937
1591107900000|2020-06-02 14:25:00|66616.6|66601.6|66634.4|66619.4|66653.2|66638.2|66612.8|66597.6|935
1591108200000|2020-06-02 14:30:00|66633.8|66618.8|66615.3|66595.3|66652.2|66635.1|66593.6|66576|1001
1591108500000|2020-06-02 14:35:00|66614|66594|66605.5|66585.5|66637.9|66617.9|66594.3|66574.3|940
1591108800000|2020-06-02 14:40:00|66605.7|66585.7|66606.5|66591.5|66623.2|66608.2|66598.5|66579.4|953
1591109100000|2020-06-02 14:45:00|66606.4|66591.4|66641.3|66626.3|66657|66639.2|66606|66589.2|1011
1591109400000|2020-06-02 14:50:00|66641.4|66626.4|66648.6|66628.6|66660.8|66641.5|66627.8|66612|964
1591109700000|2020-06-02 14:55:00|66649.4|66629.4|66650.1|66635.1|66705.8|66690.8|66640.7|66623|1053
1591110000000|2020-06-02 15:00:00|66649.6|66634.6|66680.6|66660.6|66692.5|66676.2|66643.4|66628.4|1033
1591110300000|2020-06-02 15:05:00|66680.3|66660.3|66695.8|66675.8|66704.8|66684.8|66665.6|66648.2|1016
1591110600000|2020-06-02 15:10:00|66695.2|66675.2|66663.1|66648.1|66698.7|66679.5|66644.1|66625.3|993
1591110900000|2020-06-02 15:15:00|66662.9|66647.9|66647.9|66627.9|66674.3|66659.3|66636.8|66616.8|787
1591111200000|2020-06-02 15:20:00|66647.7|66627.7|66646|66626|66672.8|66652.8|66627.7|66607.7|718
1591111500000|2020-06-02 15:25:00|66643.6|66623.6|66704.2|66684.2|66704.2|66684.2|66643|66623|726
1591111800000|2020-06-02 15:30:00|66703.9|66683.9|66708.3|66688.3|66717|66698.3|66693.9|66674.7|719
1591112100000|2020-06-02 15:35:00|66708.4|66688.4|66695.7|66680.7|66712|66692.2|66686|66666|680
1591112400000|2020-06-02 15:40:00|66695.8|66680.8|66711.6|66691.6|66721.4|66701.4|66689.5|66669.5|642
1591112700000|2020-06-02 15:45:00|66711.5|66691.5|66725.6|66705.6|66726|66706|66704.2|66684.2|645
1591113000000|2020-06-02 15:50:00|66725.8|66705.8|66761.5|66741.5|66761.6|66741.6|66725.8|66705.8|707
1591113300000|2020-06-02 15:55:00|66761.3|66741.3|66771.1|66756.1|66777.1|66762.1|66749.8|66732.8|711
1591113600000|2020-06-02 16:00:00|66770.8|66755.8|66755.9|66740.9|66784.4|66769.4|66750.8|66735.1|712
1591113900000|2020-06-02 16:05:00|66755.7|66740.7|66762.7|66747.7|66778.1|66763.1|66749.8|66732.4|673
1591114200000|2020-06-02 16:10:00|66763.1|66748.1|66718|66703|66772.1|66757.1|66717.2|66700.8|681
1591114500000|2020-06-02 16:15:00|66718.2|66703.2|66711.5|66696.5|66722.6|66704.5|66707.6|66691.9|646
1591114800000|2020-06-02 16:20:00|66710.6|66695.6|66716|66701|66719.3|66704.3|66703.7|66687.8|625
1591115100000|2020-06-02 16:25:00|66717.4|66702.4|66685.9|66670.9|66719.7|66704.7|66685.6|66670.6|667
1591115400000|2020-06-02 16:30:00|66685.6|66670.6|66673.3|66658.3|66689.1|66670.6|66666.6|66648.9|688
1591115700000|2020-06-02 16:35:00|66673.1|66658.1|66690.8|66675.8|66700.1|66683.4|66663.9|66648.9|661
1591116000000|2020-06-02 16:40:00|66689.9|66674.9|66687.7|66672.7|66700.2|66684.8|66679.6|66664.6|618
1591116300000|2020-06-02 16:45:00|66687.4|66672.4|66687.1|66672.1|66690.9|66675.9|66677.6|66662.6|606
1591116600000|2020-06-02 16:50:00|66686.9|66671.9|66737.1|66717.1|66737.1|66717.1|66686.8|66669.1|673
1591116900000|2020-06-02 16:55:00|66736.5|66716.5|66736.4|66716.4|66742.4|66724.3|66715.2|66696.9|727
1591117200000|2020-06-02 17:00:00|66734.7|66714.7|66739.6|66719.6|66746.1|66726.1|66712.4|66692.4|682
1591117500000|2020-06-02 17:05:00|66739.5|66719.5|66724.4|66704.4|66743.7|66723.7|66708.6|66688.6|582
1591117800000|2020-06-02 17:10:00|66727|66707|66727.3|66712.3|66733.7|66717.1|66720.4|66702|614
1591118100000|2020-06-02 17:15:00|66725.7|66710.7|66695.3|66680.3|66731|66713.2|66688|66669.7|592
1591118400000|2020-06-02 17:20:00|66695.4|66680.4|66710.2|66690.2|66713.7|66695.1|66694.9|66677.3|513
1591118700000|2020-06-02 17:25:00|66710.5|66690.5|66702.7|66682.7|66719.6|66699.6|66699.7|66681.5|544
1591119000000|2020-06-02 17:30:00|66702.6|66682.6|66700.9|66680.9|66703.1|66684.6|66688.8|66671.3|564
1591119300000|2020-06-02 17:35:00|66700.8|66680.8|66762.8|66742.8|66765.1|66747.3|66696.7|66677.7|638
1591119600000|2020-06-02 17:40:00|66763.7|66743.7|66772.3|66752.3|66789|66769.3|66762|66742.7|654
1591119900000|2020-06-02 17:45:00|66769.2|66749.2|66775.1|66755.1|66791|66771|66764|66745.6|658
1591120200000|2020-06-02 17:50:00|66773.8|66753.8|66785.9|66765.9|66789.9|66769.9|66770.9|66750.9|563
1591120500000|2020-06-02 17:55:00|66784.4|66764.4|66749.8|66734.8|66789.5|66770.6|66749.8|66732.1|637
1591120800000|2020-06-02 18:00:00|66749.1|66734.1|66758.1|66738.1|66769.7|66752.4|66748.4|66730.6|646
1591121100000|2020-06-02 18:05:00|66757.8|66737.8|66764.7|66744.7|66766.1|66748.5|66753.4|66735.8|575
1591121400000|2020-06-02 18:10:00|66764.6|66744.6|66760.3|66745.3|66772.4|66754|66758.5|66738.5|554
1591121700000|2020-06-02 18:15:00|66762.1|66742.1|66769.9|66749.9|66774.8|66756.8|66758|66740.6|537
1591122000000|2020-06-02 18:20:00|66768.8|66748.8|66750.4|66735.4|66771.1|66751.1|66747.3|66729.7|569
1591122300000|2020-06-02 18:25:00|66752.8|66732.8|66761|66741|66762.8|66745.5|66750.6|66730.6|479
1591122600000|2020-06-02 18:30:00|66758|66738|66751.4|66731.4|66758.1|66740.4|66742.2|66724.9|521
1591122900000|2020-06-02 18:35:00|66754.7|66734.7|66747.3|66727.3|66757.8|66740.6|66739.7|66722|457
1591123200000|2020-06-02 18:40:00|66747.6|66727.6|66743.5|66723.5|66748.9|66730|66736.2|66716.2|458
1591123500000|2020-06-02 18:45:00|66743|66723|66747.3|66732.3|66766|66746.1|66739.6|66722.3|546
1591123800000|2020-06-02 18:50:00|66749.5|66729.5|66720.1|66705.1|66749.5|66731.8|66719.9|66704.3|518
1591124100000|2020-06-02 18:55:00|66722.3|66702.3|66723.9|66703.9|66730.7|66713|66707.4|66690.9|619
1591124400000|2020-06-02 19:00:00|66724|66704|66732.9|66717.9|66735.2|66718.6|66714.4|66698.5|553
1591124700000|2020-06-02 19:05:00|66733.1|66718.1|66761.9|66746.9|66767.8|66750.5|66732.5|66717.5|576
1591125000000|2020-06-02 19:10:00|66762.1|66747.1|66763.2|66748.2|66772.1|66755.5|66758.6|66741.1|530
1591125300000|2020-06-02 19:15:00|66764.3|66744.3|66772|66752|66774.8|66757|66755.6|66738.1|528
1591125600000|2020-06-02 19:20:00|66771.8|66751.8|66773.2|66753.2|66776.5|66759.1|66763.2|66746.2|597
1591125900000|2020-06-02 19:25:00|66773.4|66753.4|66778|66763|66788.3|66771.9|66771.2|66752.9|596
1591126200000|2020-06-02 19:30:00|66778.1|66763.1|66789.9|66769.9|66791.9|66774.8|66775|66757.4|566
1591126500000|2020-06-02 19:35:00|66789.7|66769.7|66783.7|66763.7|66791.9|66774|66779.4|66762.4|523
1591126800000|2020-06-02 19:40:00|66783.6|66763.6|66769.8|66749.8|66784.3|66767.1|66766.8|66749.2|583
1591127100000|2020-06-02 19:45:00|66769.9|66749.9|66757.2|66737.2|66774.1|66758.6|66753.8|66736.7|518
1591127400000|2020-06-02 19:50:00|66754.9|66734.9|66764.1|66744.1|66768.2|66748.2|66736.5|66716.5|637
1591127700000|2020-06-02 19:55:00|66759|66744|66770.8|66750.8|66770.8|66750.8|66744.9|66724.9|645
1591128000000|2020-06-02 20:00:00|66770.1|66750.1|66778|66763|66785.1|66767.6|66757.4|66739.8|732
1591128300000|2020-06-02 20:05:00|66777.7|66762.7|66767.6|66747.6|66782.3|66764.4|66767.3|66747.3|373
1591128600000|2020-06-02 20:10:00|66767.8|66747.8|66780.2|66760.2|66781.5|66761.5|66756.9|66736.9|459
1591128900000|2020-06-02 20:15:00|66780.3|66760.3|66771.5|66751.5|66783|66763|66768.8|66748.8|350
1591129200000|2020-06-02 20:20:00|66771.6|66751.6|66773.5|66753.5|66778.4|66758.4|66770.2|66750.2|305
1591129500000|2020-06-02 20:25:00|66773.3|66753.3|66762.2|66742.2|66773.5|66755.6|66761.8|66741.8|286
1591129800000|2020-06-02 20:30:00|66762.3|66742.3|66763.6|66743.6|66769.8|66749.8|66759.9|66742.1|340
1591130100000|2020-06-02 20:35:00|66763.5|66743.5|66759.1|66739.1|66765.1|66745.1|66753.4|66733.4|330
1591130400000|2020-06-02 20:40:00|66758.9|66738.9|66756.8|66736.8|66763.6|66743.6|66753.9|66736|303
1591130700000|2020-06-02 20:45:00|66757|66737|66754|66734|66759.5|66739.5|66752|66732|300
1591131000000|2020-06-02 20:50:00|66753.8|66733.8|66753.9|66733.9|66756.9|66736.9|66749.9|66729.9|302
1591131300000|2020-06-02 20:55:00|66754.6|66734.6|66747.4|66718|66771.8|66738.1|66746.6|66717.4|348
1591131600000|2020-06-02 21:00:00|66747.7|66718.8|66741.7|66713.6|66748.6|66720.2|66740.7|66712.8|59
1591131900000|2020-06-02 21:05:00|66743.9|66718.7|66743.9|66718.7|66761.5|66718.7|66735.7|66705|72
1591132200000|2020-06-02 21:10:00|66737.9|66717.9|66741.2|66718.8|66755.4|66718.8|66733.5|66703.8|140
1591132500000|2020-06-02 21:15:00|66736.8|66713.7|66748.3|66693.9|66765|66719.7|66734.4|66688|290
1591132800000|2020-06-02 21:20:00|66748.8|66692.6|66746.1|66712.6|66756.6|66717.2|66738.3|66687.1|275
1591133100000|2020-06-02 21:25:00|66746.7|66714.2|66748.6|66715.6|66758.7|66722.9|66736.9|66689.2|277
1591133400000|2020-06-02 21:30:00|66749.4|66715.2|66748.3|66701.2|66763.5|66722.3|66737|66688.7|265
1591133700000|2020-06-02 21:35:00|66756.4|66696.5|66749.9|66703.5|66756.4|66720.7|66726.9|66694.5|344
1591134000000|2020-06-02 21:40:00|66751.3|66702.3|66736.8|66707|66753.7|66714.8|66729.6|66696.4|298
1591134300000|2020-06-02 21:45:00|66735|66709.2|66753.9|66713.6|66759.1|66726.6|66731.2|66697.6|268
1591134600000|2020-06-02 21:50:00|66752.6|66716.3|66751.2|66712.4|66765.2|66723|66744.3|66701.4|300
1591134900000|2020-06-02 21:55:00|66750.3|66711.2|66757.4|66718.5|66763.2|66719.5|66735.7|66699.1|332
1591135200000|2020-06-02 22:00:00|66762.6|66714.8|66749.2|66729.2|66773.2|66734.2|66746.5|66708.7|520
1591135500000|2020-06-02 22:05:00|66748.9|66727.8|66756.8|66736.8|66757.8|66737.5|66748.2|66727.8|242
1591135800000|2020-06-02 22:10:00|66756.1|66736.1|66758.7|66738.7|66761.8|66742.9|66754.9|66735.8|251
1591136100000|2020-06-02 22:15:00|66757.6|66737.6|66758.4|66738.4|66762.1|66742.1|66755.5|66735.5|179
1591136400000|2020-06-02 22:20:00|66758.7|66738.7|66748.1|66728.1|66762.5|66741.3|66746.2|66726.2|225
1591136700000|2020-06-02 22:25:00|66748|66728|66737.1|66717.1|66748.5|66730.2|66735.4|66715.4|173
1591137000000|2020-06-02 22:30:00|66737.2|66717.2|66738.2|66718.2|66738.4|66720.5|66732.2|66712.2|172
1591137300000|2020-06-02 22:35:00|66738.3|66718.3|66735.1|66715.1|66738.5|66718.5|66732.5|66714.4|189
1591137600000|2020-06-02 22:40:00|66734.9|66714.9|66731.5|66711.5|66735|66715|66729.2|66711.2|108
1591137900000|2020-06-02 22:45:00|66731.7|66711.7|66737.6|66717.6|66740.3|66722.7|66729.6|66711.6|214
1591138200000|2020-06-02 22:50:00|66737.4|66717.4|66716.4|66696.4|66737.4|66718.1|66714.5|66696.4|254
1591138500000|2020-06-02 22:55:00|66716.6|66696.6|66723.3|66703.3|66723.8|66706.3|66713.5|66696.4|191
1591138800000|2020-06-02 23:00:00|66721.2|66706.2|66729.5|66714.5|66732.2|66714.5|66720.8|66702.6|252
1591139100000|2020-06-02 23:05:00|66729.4|66714.4|66738.2|66718.2|66738.6|66721.2|66729.4|66711.3|297
1591139400000|2020-06-02 23:10:00|66738.1|66718.1|66745|66725|66747|66727.2|66735.2|66715.4|263
1591139700000|2020-06-02 23:15:00|66744.9|66724.9|66738.4|66718.4|66747.3|66729.4|66738.3|66718.3|333
1591140000000|2020-06-02 23:20:00|66738.2|66718.2|66732.5|66712.5|66740.6|66720.6|66727.9|66707.9|456
1591140300000|2020-06-02 23:25:00|66732.3|66712.3|66723.2|66703.2|66732.4|66712.5|66708|66688|454
1591140600000|2020-06-02 23:30:00|66723.3|66703.3|66692.1|66672.1|66723.5|66703.5|66680.8|66660.8|573
1591140900000|2020-06-02 23:35:00|66692.2|66672.2|66668.7|66648.7|66693.9|66673.9|66663.9|66644.7|478
1591141200000|2020-06-02 23:40:00|66668.5|66648.5|66651.3|66631.3|66668.9|66648.9|66637.6|66617.6|502
1591141500000|2020-06-02 23:45:00|66646.7|66626.7|66652.4|66632.4|66658.1|66638.1|66642.1|66622.1|471
1591141800000|2020-06-02 23:50:00|66652.3|66632.3|66654.3|66634.3|66655.4|66637.2|66642.4|66622.4|404
1591142100000|2020-06-02 23:55:00|66654.6|66634.6|66651.1|66631.1|66659.1|66639.1|66642.1|66622.1|440
1591142400000|2020-06-03 00:00:00|66651.2|66631.2|66671.3|66651.3|66679.8|66659.8|66649.7|66629.7|602
1591142700000|2020-06-03 00:05:00|66671.2|66651.2|66675.2|66655.2|66684.1|66665.3|66665.3|66647.1|555
1591143000000|2020-06-03 00:10:00|66675.4|66655.4|66665.3|66645.3|66677|66657|66657.9|66637.9|504
1591143300000|2020-06-03 00:15:00|66665.4|66645.4|66637.2|66617.2|66667|66647|66632|66612|588
1591143600000|2020-06-03 00:20:00|66635.6|66615.6|66650.5|66630.5|66652.9|66632.9|66622.6|66602.6|470
1591143900000|2020-06-03 00:25:00|66650.4|66630.4|66630.5|66610.5|66650.6|66630.6|66615.6|66595.6|576
1591144200000|2020-06-03 00:30:00|66630.6|66610.6|66620.7|66600.7|66631.6|66611.6|66618|66598|536
1591144500000|2020-06-03 00:35:00|66620.8|66600.8|66621.5|66601.5|66635.5|66615.5|66619.9|66599.9|482
1591144800000|2020-06-03 00:40:00|66621.9|66601.9|66589.6|66569.6|66624.9|66604.9|66579.7|66559.7|642
1591145100000|2020-06-03 00:45:00|66589.4|66569.4|66582.6|66562.6|66611.8|66591.8|66567.9|66547.9|695
1591145400000|2020-06-03 00:50:00|66582.9|66562.9|66589.9|66569.9|66612.9|66592.9|66572.9|66552.9|694
1591145700000|2020-06-03 00:55:00|66591.2|66571.2|66616.6|66596.6|66622.1|66602.1|66591.2|66571.2|633
1591146000000|2020-06-03 01:00:00|66616.7|66596.7|66577|66557|66616.7|66596.7|66567.1|66547.1|677
1591146300000|2020-06-03 01:05:00|66577.2|66557.2|66578.2|66558.2|66586.1|66566.5|66571|66551|627
1591146600000|2020-06-03 01:10:00|66579.6|66559.6|66587.9|66567.9|66598.1|66578.1|66572.6|66553.9|592
1591146900000|2020-06-03 01:15:00|66586.4|66566.4|66599.6|66579.6|66608.1|66588.1|66576.1|66556.1|602
1591147200000|2020-06-03 01:20:00|66599.5|66579.5|66591.3|66571.3|66608|66588|66590.3|66570.3|539
1591147500000|2020-06-03 01:25:00|66591.9|66571.9|66614.4|66594.4|66618.8|66599.2|66590.8|66570.8|533
1591147800000|2020-06-03 01:30:00|66613.7|66593.7|66654.6|66634.6|66656.4|66636.9|66610.6|66590.6|582
1591148100000|2020-06-03 01:35:00|66654.5|66634.5|66637.5|66617.5|66654.5|66634.5|66624.8|66604.8|537
1591148400000|2020-06-03 01:40:00|66637.2|66617.2|66616.3|66596.3|66640.3|66620.3|66615.9|66595.9|659
1591148700000|2020-06-03 01:45:00|66615.2|66595.2|66622.3|66602.3|66632|66612|66607.3|66587.3|677
1591149000000|2020-06-03 01:50:00|66622.4|66602.4|66632.1|66612.1|66633.9|66614.4|66617.9|66599.6|569
1591149300000|2020-06-03 01:55:00|66632.4|66612.4|66642.7|66622.7|66651.5|66634.4|66627.9|66607.9|659
1591149600000|2020-06-03 02:00:00|66642.1|66622.1|66656.3|66636.3|66661.5|66641.5|66633.4|66613.7|760
1591149900000|2020-06-03 02:05:00|66656.4|66636.4|66656.4|66641.4|66661.8|66642.9|66650.5|66632.2|661
1591150200000|2020-06-03 02:10:00|66656.5|66641.5|66648.7|66633.7|66664|66644|66647.4|66630.4|632
1591150500000|2020-06-03 02:15:00|66648.8|66633.8|66659.3|66639.3|66661.4|66641.4|66644.6|66626.9|683
1591150800000|2020-06-03 02:20:00|66659.4|66639.4|66670.2|66650.2|66673.7|66653.7|66658.6|66638.6|561
1591151100000|2020-06-03 02:25:00|66670.1|66650.1|66666.5|66646.5|66676.1|66656.1|66658.6|66638.6|677
1591151400000|2020-06-03 02:30:00|66666.2|66646.2|66646|66626|66666.8|66649.2|66642.9|66622.9|564
1591151700000|2020-06-03 02:35:00|66646.5|66626.5|66642.8|66622.8|66649.7|66629.9|66640.2|66620.5|680
1591152000000|2020-06-03 02:40:00|66642.9|66622.9|66629.2|66609.2|66655.6|66635.6|66628.5|66608.5|760
1591152300000|2020-06-03 02:45:00|66629.1|66609.1|66627.3|66607.3|66629.1|66611.7|66611.9|66593.9|732
1591152600000|2020-06-03 02:50:00|66627.4|66607.4|66599.2|66579.2|66630|66610|66594.9|66576.3|713
1591152900000|2020-06-03 02:55:00|66599.4|66579.4|66612.8|66592.8|66612.8|66594.2|66595.4|66578|553
1591153200000|2020-06-03 03:00:00|66613.1|66593.1|66604.9|66584.9|66619.4|66601.7|66602.6|66584.9|633
1591153500000|2020-06-03 03:05:00|66602.1|66587.1|66615.6|66595.6|66619.9|66601.5|66602.1|66584.7|582
1591153800000|2020-06-03 03:10:00|66615|66595|66593.4|66573.4|66617.3|66599.7|66591.1|66573.3|530
1591154100000|2020-06-03 03:15:00|66590.3|66575.3|66573.7|66553.7|66598.4|66580|66552.4|66534.4|776
1591154400000|2020-06-03 03:20:00|66574.5|66554.5|66577.3|66557.3|66587.6|66571.7|66573.3|66553.3|672
1591154700000|2020-06-03 03:25:00|66577.2|66557.2|66575.8|66555.8|66587.5|66572.5|66572.5|66555.4|704
1591155000000|2020-06-03 03:30:00|66575.3|66555.3|66561.1|66541.1|66579.7|66559.7|66551.3|66533.1|643
1591155300000|2020-06-03 03:35:00|66560.9|66540.9|66559.2|66539.2|66576.5|66558.4|66553.1|66534.2|631
1591155600000|2020-06-03 03:40:00|66559.1|66539.1|66558.7|66543.7|66571|66553|66556.9|66538.3|538
1591155900000|2020-06-03 03:45:00|66558.6|66543.6|66550.4|66535.4|66561.5|66544.5|66550.1|66532.1|484
1591156200000|2020-06-03 03:50:00|66551|66536|66516.7|66496.7|66553.6|66536.9|66512.9|66492.9|638
1591156500000|2020-06-03 03:55:00|66517.1|66497.1|66531.6|66511.6|66542|66525.5|66513.8|66494.8|730
1591156800000|2020-06-03 04:00:00|66531.4|66511.4|66525.8|66505.8|66538.2|66518.2|66521|66503.6|619
1591157100000|2020-06-03 04:05:00|66525.4|66505.4|66524.6|66509.6|66532|66514.6|66520.6|66503.6|538
1591157400000|2020-06-03 04:10:00|66525.3|66510.3|66533.2|66513.2|66538.6|66521.2|66523.5|66506.6|691
1591157700000|2020-06-03 04:15:00|66533.4|66513.4|66546.8|66526.8|66550.5|66531.8|66526.6|66510.1|728
1591158000000|2020-06-03 04:20:00|66544.6|66524.6|66555.6|66535.6|66558.5|66538.5|66542.1|66522.1|636
1591158300000|2020-06-03 04:25:00|66555.4|66535.4|66544.2|66529.2|66560.1|66540.8|66544|66526.4|549
1591158600000|2020-06-03 04:30:00|66544.3|66529.3|66549.7|66534.7|66554.3|66537|66540.8|66523.4|628
1591158900000|2020-06-03 04:35:00|66549.1|66534.1|66560.2|66540.2|66562.9|66542.9|66541.8|66524|642
1591159200000|2020-06-03 04:40:00|66560.8|66540.8|66563.8|66543.8|66567.6|66549.5|66558.3|66540|549
1591159500000|2020-06-03 04:45:00|66563.6|66543.6|66555.2|66535.2|66565.5|66546.7|66549.2|66530.2|446
1591159800000|2020-06-03 04:50:00|66555|66535|66556.5|66541.5|66566.7|66546.7|66552.3|66534.7|476
1591160100000|2020-06-03 04:55:00|66556.4|66541.4|66556.7|66541.7|66562.1|66545.8|66551.1|66533.7|492
1591160400000|2020-06-03 05:00:00|66556.6|66541.6|66558.4|66543.4|66564.8|66549.6|66555.8|66538.5|508
1591160700000|2020-06-03 05:05:00|66556.9|66541.9|66527.7|66512.7|66568.4|66550.2|66525.6|66508.7|785
1591161000000|2020-06-03 05:10:00|66527.8|66512.8|66506.5|66486.5|66530|66512.8|66500.4|66481.5|609
1591161300000|2020-06-03 05:15:00|66506.4|66486.4|66503.2|66483.2|66507.2|66489.8|66493.8|66476.3|533
1591161600000|2020-06-03 05:20:00|66503.1|66483.1|66516|66501|66527.1|66509.2|66502.9|66482.9|566
1591161900000|2020-06-03 05:25:00|66516.4|66501.4|66541|66521|66541.4|66524|66513.4|66495.5|565
1591162200000|2020-06-03 05:30:00|66540.7|66520.7|66538.3|66518.3|66549.3|66533.5|66526.5|66509.8|680
1591162500000|2020-06-03 05:35:00|66538.1|66518.1|66527.2|66507.2|66538.9|66522.6|66520.1|66502.3|566
1591162800000|2020-06-03 05:40:00|66526.8|66506.8|66539|66524|66547.3|66528.7|66523.6|66505.9|604
1591163100000|2020-06-03 05:45:00|66539.7|66524.7|66555|66540|66559.9|66543.3|66538|66518.8|647
1591163400000|2020-06-03 05:50:00|66555.2|66540.2|66545|66530|66568|66548.9|66542.7|66524.7|530
1591163700000|2020-06-03 05:55:00|66545.1|66530.1|66535.8|66520.8|66556.3|66540.6|66529.9|66512.2|761
1591164000000|2020-06-03 06:00:00|66536.8|66516.8|66520|66505|66537.7|66519.7|66479.8|66461.4|939
1591164300000|2020-06-03 06:05:00|66520.5|66505.5|66506.7|66491.7|66529.5|66512.5|66502.5|66486.5|839
1591164600000|2020-06-03 06:10:00|66506.4|66491.4|66526.3|66511.3|66530.3|66514|66494.7|66479.7|778
1591164900000|2020-06-03 06:15:00|66527.9|66512.9|66529.4|66514.4|66542.7|66525.7|66522.4|66504.5|701
1591165200000|2020-06-03 06:20:00|66529.2|66514.2|66515.4|66500.4|66535.5|66519.4|66506.9|66491.8|693
1591165500000|2020-06-03 06:25:00|66515.3|66500.3|66515.5|66500.5|66524|66508.5|66506.2|66491.2|715
1591165800000|2020-06-03 06:30:00|66515.3|66500.3|66506.1|66491.1|66521.5|66506.5|66505.4|66490.4|684
1591166100000|2020-06-03 06:35:00|66506.4|66491.4|66495.8|66480.8|66508.5|66493.5|66484.2|66469.2|689
1591166400000|2020-06-03 06:40:00|66495.6|66480.6|66517|66502|66517|66502|66476.9|66461.9|783
1591166700000|2020-06-03 06:45:00|66516.5|66501.5|66499.4|66484.4|66526.2|66511.2|66481.6|66466.6|822
1591167000000|2020-06-03 06:50:00|66499.6|66484.6|66508.5|66493.5|66515.5|66500.5|66485.2|66470.2|764
1591167300000|2020-06-03 06:55:00|66508.7|66493.7|66504.9|66489.9|66516.4|66501.4|66488.2|66473.2|834
1591167600000|2020-06-03 07:00:00|66508.7|66488.7|66455.6|66440.6|66526|66508.1|66453.3|66438.3|975
1591167900000|2020-06-03 07:05:00|66455.3|66440.3|66473.1|66458.1|66485.4|66470.4|66441.9|66426.9|913
1591168200000|2020-06-03 07:10:00|66473.8|66458.8|66488.4|66468.4|66492.7|66477.7|66468.4|66453.4|892
1591168500000|2020-06-03 07:15:00|66488.5|66468.5|66418.4|66403.4|66489.3|66471.9|66418.4|66403.4|905
1591168800000|2020-06-03 07:20:00|66418.5|66403.5|66408.6|66393.6|66431.8|66416.8|66405.6|66390.6|940
1591169100000|2020-06-03 07:25:00|66409|66394|66421.4|66406.4|66424.5|66409.5|66395|66380|862
1591169400000|2020-06-03 07:30:00|66421.5|66406.5|66454.6|66439.6|66468.9|66452.8|66418.2|66403.2|955
1591169700000|2020-06-03 07:35:00|66454.9|66439.9|66478.6|66463.6|66493.5|66478.5|66454.2|66439.2|915
1591170000000|2020-06-03 07:40:00|66478.4|66463.4|66511.4|66496.4|66519.7|66504.7|66471.3|66456.3|974
1591170300000|2020-06-03 07:45:00|66512.3|66497.3|66475.6|66460.6|66514.6|66497.3|66474.2|66457.2|900
1591170600000|2020-06-03 07:50:00|66476.5|66461.5|66448.5|66428.5|66476.7|66461.5|66442.8|66424.5|818
1591170900000|2020-06-03 07:55:00|66449|66429|66464|66444|66468.8|66453.8|66446.5|66426.8|905
1591171200000|2020-06-03 08:00:00|66462.1|66442.1|66469.9|66454.9|66507.3|66490.4|66460.8|66442.1|944
1591171500000|2020-06-03 08:05:00|66470.4|66455.4|66549.4|66534.4|66550|66535|66450.9|66435.9|981
1591171800000|2020-06-03 08:10:00|66549.8|66534.8|66578.7|66563.7|66586.9|66569.1|66513.9|66498.9|1002
1591172100000|2020-06-03 08:15:00|66579|66564|66535.2|66520.2|66610.9|66595.9|66534|66519|1008
1591172400000|2020-06-03 08:20:00|66535.6|66520.6|66509.3|66494.3|66538.4|66523.4|66505.4|66490.4|937
1591172700000|2020-06-03 08:25:00|66507.6|66492.6|66487.1|66472.1|66515.3|66500.3|66486.3|66471.3|834
1591173000000|2020-06-03 08:30:00|66487|66472|66484.9|66469.9|66505.1|66490.1|66464.1|66449.1|860
1591173300000|2020-06-03 08:35:00|66484.6|66469.6|66504.7|66489.7|66516.3|66501.3|66481.1|66466.1|867
1591173600000|2020-06-03 08:40:00|66504|66489|66496.8|66481.8|66527.5|66512.5|66494.7|66479.7|816
1591173900000|2020-06-03 08:45:00|66497.3|66482.3|66507.5|66492.5|66507.6|66492.6|66486.4|66471.4|864
1591174200000|2020-06-03 08:50:00|66507.8|66492.8|66500.7|66485.7|66528.4|66513.4|66486.9|66471.9|861
1591174500000|2020-06-03 08:55:00|66500.2|66485.2|66496|66476|66512.7|66497.7|66487.1|66472.1|813
1591174800000|2020-06-03 09:00:00|66497.7|66477.7|66468.2|66453.2|66499.6|66481|66455.9|66440.9|906
1591175100000|2020-06-03 09:05:00|66464.8|66449.8|66431.5|66416.5|66479|66464|66429.3|66414.3|846
1591175400000|2020-06-03 09:10:00|66432.1|66417.1|66461.1|66446.1|66465.3|66450.3|66425.3|66410.3|809
1591175700000|2020-06-03 09:15:00|66461.4|66446.4|66463.4|66448.4|66471.2|66456.2|66453.5|66438.5|754
1591176000000|2020-06-03 09:20:00|66464.8|66449.8|66476.1|66461.1|66484.1|66469.1|66452.6|66437.6|853
1591176300000|2020-06-03 09:25:00|66475.8|66460.8|66455.9|66440.9|66476.1|66461.1|66453.6|66438.6|750
1591176600000|2020-06-03 09:30:00|66456.4|66441.4|66451.8|66436.8|66475.1|66460.1|66447.6|66432.6|750
1591176900000|2020-06-03 09:35:00|66451.5|66436.5|66469.9|66454.9|66473.9|66458.9|66434.2|66419.2|758
1591177200000|2020-06-03 09:40:00|66471|66456|66464|66449|66477.6|66462.6|66457.6|66442.6|719
1591177500000|2020-06-03 09:45:00|66463.4|66448.4|66456|66441|66464.1|66449.1|66443.1|66428.1|669
1591177800000|2020-06-03 09:50:00|66456.5|66441.5|66427.2|66412.2|66456.6|66441.6|66402.1|66384.7|827
1591178100000|2020-06-03 09:55:00|66427.3|66412.3|66459.9|66444.9|66473|66458|66426.3|66411.3|746
1591178400000|2020-06-03 10:00:00|66460.4|66445.4|66477.1|66462.1|66492.5|66477.5|66457.7|66442.7|864
1591178700000|2020-06-03 10:05:00|66476.1|66461.1|66487.7|66472.7|66490.1|66475.1|66466|66451|752
1591179000000|2020-06-03 10:10:00|66489.5|66474.5|66498.6|66483.6|66504.3|66489.3|66473.7|66458.7|868
1591179300000|2020-06-03 10:15:00|66498.7|66483.7|66522.8|66507.8|66523.8|66508.8|66493.1|66478.1|807
1591179600000|2020-06-03 10:20:00|66522.7|66507.7|66512.6|66497.6|66524.3|66509.3|66487.6|66472.6|813
1591179900000|2020-06-03 10:25:00|66512.5|66497.5|66506.7|66491.7|66528.7|66513.7|66500.7|66485.7|741
1591180200000|2020-06-03 10:30:00|66506.1|66491.1|66518.1|66503.1|66530.4|66515.4|66500.2|66485.2|837
1591180500000|2020-06-03 10:35:00|66518.3|66503.3|66526.7|66511.7|66543.3|66528.3|66518.3|66503.3|800
1591180800000|2020-06-03 10:40:00|66526.6|66511.6|66505.6|66490.6|66529.7|66514.7|66502.7|66487.7|672
1591181100000|2020-06-03 10:45:00|66505.7|66490.7|66529.5|66514.5|66533.7|66518.7|66502.1|66487.1|772
1591181400000|2020-06-03 10:50:00|66528.7|66513.7|66535.3|66520.3|66541.9|66526.9|66522.4|66507.4|793
1591181700000|2020-06-03 10:55:00|66535|66520|66562.9|66547.9|66563.6|66548.6|66524.6|66509.6|882
1591182000000|2020-06-03 11:00:00|66562.6|66547.6|66527.5|66512.5|66569.1|66554.1|66525.9|66510.9|929
1591182300000|2020-06-03 11:05:00|66529.1|66514.1|66547.6|66532.6|66562.6|66547.6|66529.1|66514.1|760
1591182600000|2020-06-03 11:10:00|66547.5|66532.5|66599.3|66584.3|66599.7|66584.7|66546.7|66531.7|789
1591182900000|2020-06-03 11:15:00|66599.4|66584.4|66585|66570|66602.5|66587.5|66578.6|66563.6|861
1591183200000|2020-06-03 11:20:00|66584.4|66569.4|66595.8|66580.8|66598.5|66583.5|66584.3|66569.3|756
1591183500000|2020-06-03 11:25:00|66594.1|66579.1|66627.7|66612.7|66631.9|66616.9|66591.1|66576.1|864
1591183800000|2020-06-03 11:30:00|66627.8|66612.8|66621.7|66606.7|66667.9|66652.9|66616.8|66601.8|1024
1591184100000|2020-06-03 11:35:00|66622|66607|66618.4|66603.4|66653.3|66638.3|66618.3|66603.3|913
1591184400000|2020-06-03 11:40:00|66618.5|66603.5|66619|66604|66647.6|66632.6|66614.3|66598.1|824
1591184700000|2020-06-03 11:45:00|66618.7|66603.7|66602.7|66587.7|66625.4|66610.4|66596.1|66578.9|853
1591185000000|2020-06-03 11:50:00|66602.9|66587.9|66577|66562|66604.2|66589.2|66577|66562|811
1591185300000|2020-06-03 11:55:00|66577.1|66562.1|66597.4|66582.4|66608.4|66592.2|66557.8|66542.3|960
1591185600000|2020-06-03 12:00:00|66597.8|66582.8|66612.5|66592.5|66619.8|66601.5|66587.5|66572.5|903
1591185900000|2020-06-03 12:05:00|66610.6|66595.6|66605.4|66590.4|66613.2|66596.2|66594.5|66576|784
1591186200000|2020-06-03 12:10:00|66605.1|66590.1|66615|66575.6|66616|66592.8|66583.7|66566.5|767
1591186500000|2020-06-03 12:15:00|66614.9|66575.5|66601.2|66586.2|66617.5|66600.8|66589.9|66569.9|946
1591186800000|2020-06-03 12:20:00|66605.2|66590.2|66576.9|66561.9|66642.7|66627.7|66576.9|66561.9|953
1591187100000|2020-06-03 12:25:00|66578|66563|66576.2|66561.2|66586.6|66570.6|66562.3|66546.4|866
1591187400000|2020-06-03 12:30:00|66576|66561|66546.4|66526.4|66582.6|66567.6|66509.1|66494.1|962
1591187700000|2020-06-03 12:35:00|66546.3|66526.3|66606.4|66591.4|66607.4|66592.4|66545.4|66526.3|903
1591188000000|2020-06-03 12:40:00|66606.6|66591.6|66636.1|66621.1|66641.1|66623.6|66593.1|66578.1|945
1591188300000|2020-06-03 12:45:00|66636|66621|66626.2|66611.2|66651.6|66633.6|66613.3|66598.3|922
1591188600000|2020-06-03 12:50:00|66627.6|66612.6|66585.3|66570.3|66627.9|66612.9|66580.1|66565.1|909
1591188900000|2020-06-03 12:55:00|66582.7|66567.7|66616.4|66601.4|66626.2|66611.2|66579.5|66564.5|914
1591189200000|2020-06-03 13:00:00|66617.5|66602.5|66618.7|66603.7|66626.2|66611.2|66603.3|66588.3|874
1591189500000|2020-06-03 13:05:00|66618.8|66603.8|66584.2|66564.2|66647.1|66632.1|66581.8|66561.8|951
1591189800000|2020-06-03 13:10:00|66584.8|66564.8|66601.6|66586.6|66605.5|66590|66577.6|66562|949
1591190100000|2020-06-03 13:15:00|66601.5|66586.5|66556.3|66541.3|66602.6|66587.6|66553|66538|885
1591190400000|2020-06-03 13:20:00|66555.4|66540.4|66553.6|66538.6|66565.7|66550.7|66531.4|66516.4|933
1591190700000|2020-06-03 13:25:00|66553.4|66538.4|66580.2|66565.2|66580.2|66565.2|66518.1|66503.1|925
1591191000000|2020-06-03 13:30:00|66580.6|66565.6|66524.3|66509.3|66598|66581|66514.3|66499.3|1063
1591191300000|2020-06-03 13:35:00|66523.5|66508.5|66562.6|66547.6|66582.8|66567.8|66515.1|66500.1|1045
1591191600000|2020-06-03 13:40:00|66563|66548|66557.1|66542.1|66572.6|66557.6|66532.5|66517.5|967
1591191900000|2020-06-03 13:45:00|66556.7|66541.7|66533.5|66518.5|66562.5|66547.5|66519.5|66504.5|989
1591192200000|2020-06-03 13:50:00|66533.7|66518.7|66512.8|66497.8|66533.7|66518.7|66480.8|66465.8|1036
1591192500000|2020-06-03 13:55:00|66514.7|66499.7|66475.4|66438.1|66522.1|66507.1|66451.9|66427.9|970
1591192800000|2020-06-03 14:00:00|66474.7|66438.6|66414.9|66394.9|66477.3|66454.2|66365.6|66347.3|1123
1591193100000|2020-06-03 14:05:00|66414.8|66394.8|66466.8|66451.8|66475.8|66456.5|66408.1|66389.9|1103
1591193400000|2020-06-03 14:10:00|66464.4|66449.4|66470.9|66455.9|66482.8|66467.8|66447.3|66432.3|1023
1591193700000|2020-06-03 14:15:00|66469.8|66454.8|66406.4|66391.4|66469.8|66454.8|66405.6|66390.6|1019
1591194000000|2020-06-03 14:20:00|66406.3|66391.3|66415.9|66400.9|66448.1|66433.1|66401.3|66386.3|987
1591194300000|2020-06-03 14:25:00|66415.2|66400.2|66397.7|66382.7|66429.1|66414.1|66345.5|66327|1036
1591194600000|2020-06-03 14:30:00|66397.8|66382.8|66399.3|66384.3|66415.2|66400.2|66374|66359|996
1591194900000|2020-06-03 14:35:00|66399.2|66384.2|66437.1|66422.1|66449.4|66434.4|66391.3|66376.3|963
1591195200000|2020-06-03 14:40:00|66437.2|66422.2|66444|66429|66460.4|66445.4|66414.1|66399.1|964
1591195500000|2020-06-03 14:45:00|66443.3|66428.3|66430.8|66415.8|66447.9|66432.9|66413.9|66398.9|981
1591195800000|2020-06-03 14:50:00|66429.5|66414.5|66431.7|66416.7|66460.9|66445.9|66402.2|66387.2|1062
1591196100000|2020-06-03 14:55:00|66428.9|66413.9|66468|66448|66491.7|66476.7|66424.8|66409.8|1097
1591196400000|2020-06-03 15:00:00|66467.4|66447.4|66427.1|66407.1|66468.9|66453.5|66416.8|66401.8|1088
1591196700000|2020-06-03 15:05:00|66423.7|66408.7|66384.8|66369.8|66423.7|66408.7|66363.2|66343.2|1053
1591197000000|2020-06-03 15:10:00|66385|66370|66374.1|66359.1|66408.8|66393.8|66367.7|66352.7|934
1591197300000|2020-06-03 15:15:00|66373.7|66358.7|66369.5|66354.5|66383|66368|66358.4|66343.4|880
1591197600000|2020-06-03 15:20:00|66369.2|66354.2|66379.9|66364.9|66406.5|66391.1|66368.5|66350.4|902
1591197900000|2020-06-03 15:25:00|66379.8|66364.8|66363.1|66348.1|66403.8|66388.1|66354.5|66336.8|921
1591198200000|2020-06-03 15:30:00|66364|66349|66334.7|66314.7|66394.7|66376.2|66334.7|66314.7|956
1591198500000|2020-06-03 15:35:00|66334.2|66314.2|66289.1|66269.1|66352.3|66334.5|66283|66263|999
1591198800000|2020-06-03 15:40:00|66286.6|66266.6|66297.3|66277.3|66303.8|66285.2|66266.7|66246.7|942
1591199100000|2020-06-03 15:45:00|66296.9|66276.9|66322.1|66302.1|66334.3|66315.8|66296.9|66276.9|927
1591199400000|2020-06-03 15:50:00|66322.9|66302.9|66267|66247|66322.9|66305.9|66259.6|66239.6|907
1591199700000|2020-06-03 15:55:00|66266.7|66246.7|66288.7|66273.7|66303|66288|66265.5|66246.7|934
1591200000000|2020-06-03 16:00:00|66288.8|66273.8|66324.4|66304.4|66330.7|66310.7|66288.8|66273.8|894
1591200300000|2020-06-03 16:05:00|66324.2|66304.2|66311.5|66291.5|66325.5|66308.4|66273.8|66254.8|864
1591200600000|2020-06-03 16:10:00|66313|66293|66313.3|66293.3|66317.3|66297.3|66296|66276|857
1591200900000|2020-06-03 16:15:00|66313.8|66293.8|66334.7|66314.7|66346.2|66326.8|66312.5|66293.3|764
1591201200000|2020-06-03 16:20:00|66334.8|66314.8|66339.3|66319.3|66348.6|66329|66328|66308|846
1591201500000|2020-06-03 16:25:00|66337.9|66317.9|66335.9|66315.9|66356.4|66336.4|66334.3|66314.3|784
1591201800000|2020-06-03 16:30:00|66335.5|66315.5|66289.4|66269.4|66354.9|66334.9|66288.6|66268.6|908
1591202100000|2020-06-03 16:35:00|66288.3|66268.3|66320.9|66300.9|66321|66301|66283.4|66263.5|777
1591202400000|2020-06-03 16:40:00|66317.7|66302.7|66335.1|66320.1|66344|66326.2|66302.9|66282.9|806
1591202700000|2020-06-03 16:45:00|66339.7|66319.7|66334.6|66319.6|66361.5|66341.5|66331.1|66313.7|791
1591203000000|2020-06-03 16:50:00|66335|66320|66344.3|66329.3|66349.9|66333.6|66332.2|66314.8|743
1591203300000|2020-06-03 16:55:00|66343.5|66328.5|66342.2|66327.2|66357.2|66342.2|66338.2|66318.2|798
1591203600000|2020-06-03 17:00:00|66342.3|66327.3|66364.8|66349.8|66369.9|66352.7|66335.1|66318.2|821
1591203900000|2020-06-03 17:05:00|66365.2|66350.2|66350.5|66330.5|66365.2|66350.2|66343.9|66326.2|659
1591204200000|2020-06-03 17:10:00|66349.5|66329.5|66347.3|66332.3|66351|66335|66332.6|66315.8|658
1591204500000|2020-06-03 17:15:00|66347.4|66332.4|66341.4|66321.4|66358.6|66341.2|66338.8|66321.2|650
1591204800000|2020-06-03 17:20:00|66341.5|66321.5|66326.9|66311.9|66345.3|66325.8|66325.8|66310.8|694
1591205100000|2020-06-03 17:25:00|66327|66312|66328.7|66313.7|66339.1|66323.1|66322.2|66305.1|692
1591205400000|2020-06-03 17:30:00|66328.4|66313.4|66323.9|66308.9|66330.8|66315.8|66322.6|66306.6|739
1591205700000|2020-06-03 17:35:00|66324.3|66309.3|66331|66311|66336.8|66316.8|66323.2|66304.8|678
1591206000000|2020-06-03 17:40:00|66331.4|66311.4|66354.8|66334.8|66355.1|66336.4|66330.7|66310.7|702
1591206300000|2020-06-03 17:45:00|66353.7|66333.7|66346.2|66331.2|66355.9|66338.4|66338.6|66322.6|490
1591206600000|2020-06-03 17:50:00|66347|66332|66338.8|66323.8|66353.1|66335.6|66327.4|66309.3|610
1591206900000|2020-06-03 17:55:00|66339.1|66324.1|66317.2|66302.2|66343.1|66324.8|66316.1|66299.9|665
1591207200000|2020-06-03 18:00:00|66316.6|66301.6|66306.5|66291.5|66330.5|66314|66306|66291|859
1591207500000|2020-06-03 18:05:00|66306.6|66291.6|66319.7|66304.7|66327.8|66309|66299.6|66284.6|617
1591207800000|2020-06-03 18:10:00|66319.5|66304.5|66319.8|66299.8|66320.6|66304.7|66304.8|66286.8|640
1591208100000|2020-06-03 18:15:00|66319.9|66299.9|66331|66311|66332.9|66315|66314.3|66295.8|617
1591208400000|2020-06-03 18:20:00|66331.1|66311.1|66323.8|66308.8|66342.4|66324.1|66323.8|66306|640
1591208700000|2020-06-03 18:25:00|66325.9|66305.9|66350.1|66330.1|66352.7|66333.7|66320.9|66302.8|782
1591209000000|2020-06-03 18:30:00|66350|66330|66349.9|66329.9|66356.9|66336.9|66343|66323.7|640
1591209300000|2020-06-03 18:35:00|66348.2|66328.2|66348.9|66328.9|66349.2|66329.2|66335.8|66317.7|528
1591209600000|2020-06-03 18:40:00|66348.3|66328.3|66346|66331|66352.6|66335.4|66340.3|66322.1|576
1591209900000|2020-06-03 18:45:00|66348.4|66328.4|66351.2|66336.2|66355.1|66337|66342.5|66325.3|537
1591210200000|2020-06-03 18:50:00|66351.1|66336.1|66346.2|66326.2|66356.2|66339.3|66333.3|66313.3|598
1591210500000|2020-06-03 18:55:00|66343.7|66328.7|66326.2|66311.2|66348.3|66330.6|66320.2|66302.8|713
1591210800000|2020-06-03 19:00:00|66326|66311|66319.6|66304.6|66340.5|66324.7|66319|66304|672
1591211100000|2020-06-03 19:05:00|66319.1|66304.1|66311.2|66291.2|66321.2|66305.3|66300.7|66285.1|605
1591211400000|2020-06-03 19:10:00|66311.4|66291.4|66299.8|66279.8|66313.7|66296.9|66296.6|66278.3|601
1591211700000|2020-06-03 19:15:00|66299.9|66279.9|66282.9|66262.9|66305.6|66288.6|66280.3|66260.3|645
1591212000000|2020-06-03 19:20:00|66281.1|66261.1|66300.1|66280.1|66309|66289|66280.2|66260.2|675
1591212300000|2020-06-03 19:25:00|66300.4|66280.4|66281.5|66261.5|66301.2|66281.2|66277.5|66257.5|625
1591212600000|2020-06-03 19:30:00|66281.3|66261.3|66285.4|66265.4|66288.8|66268.8|66268.9|66251.2|719
1591212900000|2020-06-03 19:35:00|66282.9|66267.9|66292.1|66272.1|66312.9|66295|66282.9|66267.9|693
1591213200000|2020-06-03 19:40:00|66292.9|66272.9|66297|66282|66300.3|66284.8|66283.9|66267.4|643
1591213500000|2020-06-03 19:45:00|66298.1|66283.1|66251.9|66231.9|66314.1|66296.5|66221.8|66201.8|683
1591213800000|2020-06-03 19:50:00|66247.5|66227.5|66287.3|66267.3|66293.9|66273.9|66235.1|66215.1|811
1591214100000|2020-06-03 19:55:00|66287.4|66267.4|66312.8|66297.8|66318.8|66302.2|66283.2|66263.6|851
1591214400000|2020-06-03 20:00:00|66311.7|66296.7|66326.7|66306.7|66345.2|66328.4|66301.8|66283.2|745
1591214700000|2020-06-03 20:05:00|66326.8|66306.8|66340.4|66320.4|66344.7|66329.7|66318.6|66300.9|682
1591215000000|2020-06-03 20:10:00|66340.5|66320.5|66333.1|66318.1|66353.1|66334.6|66333.1|66313.4|544
1591215300000|2020-06-03 20:15:00|66333.2|66318.2|66345.5|66325.5|66355.3|66335.3|66332.9|66317.9|498
1591215600000|2020-06-03 20:20:00|66345.6|66325.6|66358.1|66338.1|66367.1|66347.1|66340.5|66320.8|505
1591215900000|2020-06-03 20:25:00|66358.6|66338.6|66363.3|66343.3|66366.2|66349|66352|66332|440
1591216200000|2020-06-03 20:30:00|66363.4|66343.4|66375.3|66355.3|66383.6|66365.3|66363|66343|479
1591216500000|2020-06-03 20:35:00|66375|66355|66373.7|66353.7|66381.4|66361.4|66361.1|66341.1|561
1591216800000|2020-06-03 20:40:00|66373.6|66353.6|66371.2|66351.2|66373.8|66353.8|66361.5|66341.5|495
1591217100000|2020-06-03 20:45:00|66371.9|66351.9|66360.2|66340.2|66375|66355|66357.2|66335|480
1591217400000|2020-06-03 20:50:00|66359.9|66339.9|66378.5|66358.5|66381.1|66358.5|66359.2|66339.2|482
1591217700000|2020-06-03 20:55:00|66377.6|66357.6|66368|66348|66379.8|66359.8|66364.7|66342.2|441
1591218000000|2020-06-03 21:00:00|66367.7|66347.7|66369|66346.2|66371.2|66351.2|66356|66336|51
1591218300000|2020-06-03 21:05:00|66366.5|66346.5|66371.2|66351.2|66378.6|66351.9|66359.1|66329.4|78
1591218600000|2020-06-03 21:10:00|66371.6|66350.6|66372.8|66345.2|66374.9|66351.6|66367.3|66344.5|193
1591218900000|2020-06-03 21:15:00|66370.3|66348.4|66370.6|66346.7|66374.4|66351.4|66368.2|66344.2|230
1591219200000|2020-06-03 21:20:00|66370.2|66350.2|66366.8|66346.8|66374.4|66350.2|66365.2|66344.3|159
1591219500000|2020-06-03 21:25:00|66366.9|66346.9|66368.8|66348.8|66370.9|66350.9|66366.7|66346.3|416
1591219800000|2020-06-03 21:30:00|66368.4|66348.4|66357.4|66332.9|66370.3|66348.9|66351.2|66320.1|577
1591220100000|2020-06-03 21:35:00|66354.9|66334.1|66357.7|66319.5|66360.6|66335.5|66348|66318.3|536
1591220400000|2020-06-03 21:40:00|66355.8|66321|66368.3|66329.1|66371.3|66332.4|66349.7|66318|532
1591220700000|2020-06-03 21:45:00|66365.3|66331|66347.8|66320.3|66369.2|66334.8|66345.5|66316.9|522
1591221000000|2020-06-03 21:50:00|66348.1|66320.6|66355|66327.4|66359.9|66330.4|66345.3|66315.5|426
1591221300000|2020-06-03 21:55:00|66358.2|66328.1|66363.1|66334.7|66369.2|66338.8|66352.1|66323.2|407
1591221600000|2020-06-03 22:00:00|66362.7|66334.9|66361.4|66341.4|66370.1|66341.9|66353.9|66329.9|591
1591221900000|2020-06-03 22:05:00|66361.5|66341.5|66364.9|66344.9|66366.8|66346.8|66359.5|66339.5|278
1591222200000|2020-06-03 22:10:00|66365.2|66345.2|66383.3|66363.3|66383.6|66363.6|66365.2|66345.2|285
1591222500000|2020-06-03 22:15:00|66383.4|66363.4|66392.7|66372.7|66394.1|66374.1|66380.7|66360.7|253
1591222800000|2020-06-03 22:20:00|66392.8|66372.8|66385.9|66365.9|66394.1|66374.1|66385.5|66365.5|236
1591223100000|2020-06-03 22:25:00|66386.4|66366.4|66389.7|66369.7|66394.3|66375.4|66380.7|66361.6|318
1591223400000|2020-06-03 22:30:00|66389.9|66369.9|66391.4|66371.4|66393|66373|66387.4|66367.4|390
1591223700000|2020-06-03 22:35:00|66390.8|66370.8|66391.5|66371.5|66393.5|66373.5|66384.5|66367.1|299
1591224000000|2020-06-03 22:40:00|66390.7|66370.7|66389.2|66369.2|66392.8|66372.8|66384.9|66367.3|234
1591224300000|2020-06-03 22:45:00|66389.1|66369.1|66389.6|66369.6|66393.4|66376|66387|66367|276
1591224600000|2020-06-03 22:50:00|66389.3|66369.3|66386.8|66366.8|66390.4|66371.4|66384.7|66366.1|308
1591224900000|2020-06-03 22:55:00|66386.9|66366.9|66378.7|66358.7|66387.5|66367.5|66373|66353|391
1591225200000|2020-06-03 23:00:00|66379.5|66359.5|66381.2|66361.2|66390.9|66370.9|66376.3|66358.3|436
1591225500000|2020-06-03 23:05:00|66381.7|66361.7|66377.8|66357.8|66384.1|66366.4|66373.4|66355.8|394
1591225800000|2020-06-03 23:10:00|66378.3|66358.3|66377.6|66357.6|66379.8|66361.2|66369.7|66351.2|303
1591226100000|2020-06-03 23:15:00|66377.5|66357.5|66378.9|66363.9|66381.5|66364.3|66372.1|66354.5|303
1591226400000|2020-06-03 23:20:00|66379.1|66364.1|66381.2|66361.2|66382.6|66365.1|66375|66357.8|358
1591226700000|2020-06-03 23:25:00|66381.3|66361.3|66376.9|66356.9|66382|66363.9|66370.6|66353.5|453
1591227000000|2020-06-03 23:30:00|66377.2|66357.2|66366.3|66351.3|66377.8|66358.8|66366.2|66351.2|381
1591227300000|2020-06-03 23:35:00|66366.1|66351.1|66360.1|66340.1|66367.9|66351.4|66353.7|66336.3|538
1591227600000|2020-06-03 23:40:00|66359.9|66339.9|66363.3|66343.3|66364.8|66347.9|66356.2|66338.8|530
1591227900000|2020-06-03 23:45:00|66363.2|66343.2|66357.4|66337.4|66363.9|66345.9|66351.1|66334.1|489
1591228200000|2020-06-03 23:50:00|66357.3|66337.3|66367.1|66347.1|66367.7|66350.9|66353.9|66336.2|429
1591228500000|2020-06-03 23:55:00|66367.3|66347.3|66363|66343|66368.2|66351|66357.1|66339.4|371
1591142400000|2020-06-03 00:00:00|66651.2|66631.2|66671.3|66651.3|66679.8|66659.8|66649.7|66629.7|602
1591142700000|2020-06-03 00:05:00|66671.2|66651.2|66675.2|66655.2|66684.1|66665.3|66665.3|66647.1|555
1591143000000|2020-06-03 00:10:00|66675.4|66655.4|66665.3|66645.3|66677|66657|66657.9|66637.9|504
1591143300000|2020-06-03 00:15:00|66665.4|66645.4|66637.2|66617.2|66667|66647|66632|66612|588
1591143600000|2020-06-03 00:20:00|66635.6|66615.6|66650.5|66630.5|66652.9|66632.9|66622.6|66602.6|470
1591143900000|2020-06-03 00:25:00|66650.4|66630.4|66630.5|66610.5|66650.6|66630.6|66615.6|66595.6|576
1591144200000|2020-06-03 00:30:00|66630.6|66610.6|66620.7|66600.7|66631.6|66611.6|66618|66598|536
1591144500000|2020-06-03 00:35:00|66620.8|66600.8|66621.5|66601.5|66635.5|66615.5|66619.9|66599.9|482
1591144800000|2020-06-03 00:40:00|66621.9|66601.9|66589.6|66569.6|66624.9|66604.9|66579.7|66559.7|642
1591145100000|2020-06-03 00:45:00|66589.4|66569.4|66582.6|66562.6|66611.8|66591.8|66567.9|66547.9|695
1591145400000|2020-06-03 00:50:00|66582.9|66562.9|66589.9|66569.9|66612.9|66592.9|66572.9|66552.9|694
1591145700000|2020-06-03 00:55:00|66591.2|66571.2|66616.6|66596.6|66622.1|66602.1|66591.2|66571.2|633
1591146000000|2020-06-03 01:00:00|66616.7|66596.7|66577|66557|66616.7|66596.7|66567.1|66547.1|677
1591146300000|2020-06-03 01:05:00|66577.2|66557.2|66578.2|66558.2|66586.1|66566.5|66571|66551|627
1591146600000|2020-06-03 01:10:00|66579.6|66559.6|66587.9|66567.9|66598.1|66578.1|66572.6|66553.9|592
1591146900000|2020-06-03 01:15:00|66586.4|66566.4|66599.6|66579.6|66608.1|66588.1|66576.1|66556.1|602
1591147200000|2020-06-03 01:20:00|66599.5|66579.5|66591.3|66571.3|66608|66588|66590.3|66570.3|539
1591147500000|2020-06-03 01:25:00|66591.9|66571.9|66614.4|66594.4|66618.8|66599.2|66590.8|66570.8|533
1591147800000|2020-06-03 01:30:00|66613.7|66593.7|66654.6|66634.6|66656.4|66636.9|66610.6|66590.6|582
1591148100000|2020-06-03 01:35:00|66654.5|66634.5|66637.5|66617.5|66654.5|66634.5|66624.8|66604.8|537
1591148400000|2020-06-03 01:40:00|66637.2|66617.2|66616.3|66596.3|66640.3|66620.3|66615.9|66595.9|659
1591148700000|2020-06-03 01:45:00|66615.2|66595.2|66622.3|66602.3|66632|66612|66607.3|66587.3|677
1591149000000|2020-06-03 01:50:00|66622.4|66602.4|66632.1|66612.1|66633.9|66614.4|66617.9|66599.6|569
1591149300000|2020-06-03 01:55:00|66632.4|66612.4|66642.7|66622.7|66651.5|66634.4|66627.9|66607.9|659
1591149600000|2020-06-03 02:00:00|66642.1|66622.1|66656.3|66636.3|66661.5|66641.5|66633.4|66613.7|760
1591149900000|2020-06-03 02:05:00|66656.4|66636.4|66656.4|66641.4|66661.8|66642.9|66650.5|66632.2|661
1591150200000|2020-06-03 02:10:00|66656.5|66641.5|66648.7|66633.7|66664|66644|66647.4|66630.4|632
1591150500000|2020-06-03 02:15:00|66648.8|66633.8|66659.3|66639.3|66661.4|66641.4|66644.6|66626.9|683
1591150800000|2020-06-03 02:20:00|66659.4|66639.4|66670.2|66650.2|66673.7|66653.7|66658.6|66638.6|561
1591151100000|2020-06-03 02:25:00|66670.1|66650.1|66666.5|66646.5|66676.1|66656.1|66658.6|66638.6|677
1591151400000|2020-06-03 02:30:00|66666.2|66646.2|66646|66626|66666.8|66649.2|66642.9|66622.9|564
1591151700000|2020-06-03 02:35:00|66646.5|66626.5|66642.8|66622.8|66649.7|66629.9|66640.2|66620.5|680
1591152000000|2020-06-03 02:40:00|66642.9|66622.9|66629.2|66609.2|66655.6|66635.6|66628.5|66608.5|760
1591152300000|2020-06-03 02:45:00|66629.1|66609.1|66627.3|66607.3|66629.1|66611.7|66611.9|66593.9|732
1591152600000|2020-06-03 02:50:00|66627.4|66607.4|66599.2|66579.2|66630|66610|66594.9|66576.3|713
1591152900000|2020-06-03 02:55:00|66599.4|66579.4|66612.8|66592.8|66612.8|66594.2|66595.4|66578|553
1591153200000|2020-06-03 03:00:00|66613.1|66593.1|66604.9|66584.9|66619.4|66601.7|66602.6|66584.9|633
1591153500000|2020-06-03 03:05:00|66602.1|66587.1|66615.6|66595.6|66619.9|66601.5|66602.1|66584.7|582
1591153800000|2020-06-03 03:10:00|66615|66595|66593.4|66573.4|66617.3|66599.7|66591.1|66573.3|530
1591154100000|2020-06-03 03:15:00|66590.3|66575.3|66573.7|66553.7|66598.4|66580|66552.4|66534.4|776
1591154400000|2020-06-03 03:20:00|66574.5|66554.5|66577.3|66557.3|66587.6|66571.7|66573.3|66553.3|672
1591154700000|2020-06-03 03:25:00|66577.2|66557.2|66575.8|66555.8|66587.5|66572.5|66572.5|66555.4|704
1591155000000|2020-06-03 03:30:00|66575.3|66555.3|66561.1|66541.1|66579.7|66559.7|66551.3|66533.1|643
1591155300000|2020-06-03 03:35:00|66560.9|66540.9|66559.2|66539.2|66576.5|66558.4|66553.1|66534.2|631
1591155600000|2020-06-03 03:40:00|66559.1|66539.1|66558.7|66543.7|66571|66553|66556.9|66538.3|538
1591155900000|2020-06-03 03:45:00|66558.6|66543.6|66550.4|66535.4|66561.5|66544.5|66550.1|66532.1|484
1591156200000|2020-06-03 03:50:00|66551|66536|66516.7|66496.7|66553.6|66536.9|66512.9|66492.9|638
1591156500000|2020-06-03 03:55:00|66517.1|66497.1|66531.6|66511.6|66542|66525.5|66513.8|66494.8|730
1591156800000|2020-06-03 04:00:00|66531.4|66511.4|66525.8|66505.8|66538.2|66518.2|66521|66503.6|619
1591157100000|2020-06-03 04:05:00|66525.4|66505.4|66524.6|66509.6|66532|66514.6|66520.6|66503.6|538
1591157400000|2020-06-03 04:10:00|66525.3|66510.3|66533.2|66513.2|66538.6|66521.2|66523.5|66506.6|691
1591157700000|2020-06-03 04:15:00|66533.4|66513.4|66546.8|66526.8|66550.5|66531.8|66526.6|66510.1|728
1591158000000|2020-06-03 04:20:00|66544.6|66524.6|66555.6|66535.6|66558.5|66538.5|66542.1|66522.1|636
1591158300000|2020-06-03 04:25:00|66555.4|66535.4|66544.2|66529.2|66560.1|66540.8|66544|66526.4|549
1591158600000|2020-06-03 04:30:00|66544.3|66529.3|66549.7|66534.7|66554.3|66537|66540.8|66523.4|628
1591158900000|2020-06-03 04:35:00|66549.1|66534.1|66560.2|66540.2|66562.9|66542.9|66541.8|66524|642
1591159200000|2020-06-03 04:40:00|66560.8|66540.8|66563.8|66543.8|66567.6|66549.5|66558.3|66540|549
1591159500000|2020-06-03 04:45:00|66563.6|66543.6|66555.2|66535.2|66565.5|66546.7|66549.2|66530.2|446
1591159800000|2020-06-03 04:50:00|66555|66535|66556.5|66541.5|66566.7|66546.7|66552.3|66534.7|476
1591160100000|2020-06-03 04:55:00|66556.4|66541.4|66556.7|66541.7|66562.1|66545.8|66551.1|66533.7|492
1591160400000|2020-06-03 05:00:00|66556.6|66541.6|66558.4|66543.4|66564.8|66549.6|66555.8|66538.5|508
1591160700000|2020-06-03 05:05:00|66556.9|66541.9|66527.7|66512.7|66568.4|66550.2|66525.6|66508.7|785
1591161000000|2020-06-03 05:10:00|66527.8|66512.8|66506.5|66486.5|66530|66512.8|66500.4|66481.5|609
1591161300000|2020-06-03 05:15:00|66506.4|66486.4|66503.2|66483.2|66507.2|66489.8|66493.8|66476.3|533
1591161600000|2020-06-03 05:20:00|66503.1|66483.1|66516|66501|66527.1|66509.2|66502.9|66482.9|566
1591161900000|2020-06-03 05:25:00|66516.4|66501.4|66541|66521|66541.4|66524|66513.4|66495.5|565
1591162200000|2020-06-03 05:30:00|66540.7|66520.7|66538.3|66518.3|66549.3|66533.5|66526.5|66509.8|680
1591162500000|2020-06-03 05:35:00|66538.1|66518.1|66527.2|66507.2|66538.9|66522.6|66520.1|66502.3|566
1591162800000|2020-06-03 05:40:00|66526.8|66506.8|66539|66524|66547.3|66528.7|66523.6|66505.9|604
1591163100000|2020-06-03 05:45:00|66539.7|66524.7|66555|66540|66559.9|66543.3|66538|66518.8|647
1591163400000|2020-06-03 05:50:00|66555.2|66540.2|66545|66530|66568|66548.9|66542.7|66524.7|530
1591163700000|2020-06-03 05:55:00|66545.1|66530.1|66535.8|66520.8|66556.3|66540.6|66529.9|66512.2|761
1591164000000|2020-06-03 06:00:00|66536.8|66516.8|66520|66505|66537.7|66519.7|66479.8|66461.4|939
1591164300000|2020-06-03 06:05:00|66520.5|66505.5|66506.7|66491.7|66529.5|66512.5|66502.5|66486.5|839
1591164600000|2020-06-03 06:10:00|66506.4|66491.4|66526.3|66511.3|66530.3|66514|66494.7|66479.7|778
1591164900000|2020-06-03 06:15:00|66527.9|66512.9|66529.4|66514.4|66542.7|66525.7|66522.4|66504.5|701
1591165200000|2020-06-03 06:20:00|66529.2|66514.2|66515.4|66500.4|66535.5|66519.4|66506.9|66491.8|693
1591165500000|2020-06-03 06:25:00|66515.3|66500.3|66515.5|66500.5|66524|66508.5|66506.2|66491.2|715
1591165800000|2020-06-03 06:30:00|66515.3|66500.3|66506.1|66491.1|66521.5|66506.5|66505.4|66490.4|684
1591166100000|2020-06-03 06:35:00|66506.4|66491.4|66495.8|66480.8|66508.5|66493.5|66484.2|66469.2|689
1591166400000|2020-06-03 06:40:00|66495.6|66480.6|66517|66502|66517|66502|66476.9|66461.9|783
1591166700000|2020-06-03 06:45:00|66516.5|66501.5|66499.4|66484.4|66526.2|66511.2|66481.6|66466.6|822
1591167000000|2020-06-03 06:50:00|66499.6|66484.6|66508.5|66493.5|66515.5|66500.5|66485.2|66470.2|764
1591167300000|2020-06-03 06:55:00|66508.7|66493.7|66504.9|66489.9|66516.4|66501.4|66488.2|66473.2|834
1591167600000|2020-06-03 07:00:00|66508.7|66488.7|66455.6|66440.6|66526|66508.1|66453.3|66438.3|975
1591167900000|2020-06-03 07:05:00|66455.3|66440.3|66473.1|66458.1|66485.4|66470.4|66441.9|66426.9|913
1591168200000|2020-06-03 07:10:00|66473.8|66458.8|66488.4|66468.4|66492.7|66477.7|66468.4|66453.4|892
1591168500000|2020-06-03 07:15:00|66488.5|66468.5|66418.4|66403.4|66489.3|66471.9|66418.4|66403.4|905
1591168800000|2020-06-03 07:20:00|66418.5|66403.5|66408.6|66393.6|66431.8|66416.8|66405.6|66390.6|940
1591169100000|2020-06-03 07:25:00|66409|66394|66421.4|66406.4|66424.5|66409.5|66395|66380|862
1591169400000|2020-06-03 07:30:00|66421.5|66406.5|66454.6|66439.6|66468.9|66452.8|66418.2|66403.2|955
1591169700000|2020-06-03 07:35:00|66454.9|66439.9|66478.6|66463.6|66493.5|66478.5|66454.2|66439.2|915
1591170000000|2020-06-03 07:40:00|66478.4|66463.4|66511.4|66496.4|66519.7|66504.7|66471.3|66456.3|974
1591170300000|2020-06-03 07:45:00|66512.3|66497.3|66475.6|66460.6|66514.6|66497.3|66474.2|66457.2|900
1591170600000|2020-06-03 07:50:00|66476.5|66461.5|66448.5|66428.5|66476.7|66461.5|66442.8|66424.5|818
1591170900000|2020-06-03 07:55:00|66449|66429|66464|66444|66468.8|66453.8|66446.5|66426.8|905
1591171200000|2020-06-03 08:00:00|66462.1|66442.1|66469.9|66454.9|66507.3|66490.4|66460.8|66442.1|944
1591171500000|2020-06-03 08:05:00|66470.4|66455.4|66549.4|66534.4|66550|66535|66450.9|66435.9|981
1591171800000|2020-06-03 08:10:00|66549.8|66534.8|66578.7|66563.7|66586.9|66569.1|66513.9|66498.9|1002
1591172100000|2020-06-03 08:15:00|66579|66564|66535.2|66520.2|66610.9|66595.9|66534|66519|1008
1591172400000|2020-06-03 08:20:00|66535.6|66520.6|66509.3|66494.3|66538.4|66523.4|66505.4|66490.4|937
1591172700000|2020-06-03 08:25:00|66507.6|66492.6|66487.1|66472.1|66515.3|66500.3|66486.3|66471.3|834
1591173000000|2020-06-03 08:30:00|66487|66472|66484.9|66469.9|66505.1|66490.1|66464.1|66449.1|860
1591173300000|2020-06-03 08:35:00|66484.6|66469.6|66504.7|66489.7|66516.3|66501.3|66481.1|66466.1|867
1591173600000|2020-06-03 08:40:00|66504|66489|66496.8|66481.8|66527.5|66512.5|66494.7|66479.7|816
1591173900000|2020-06-03 08:45:00|66497.3|66482.3|66507.5|66492.5|66507.6|66492.6|66486.4|66471.4|864
1591174200000|2020-06-03 08:50:00|66507.8|66492.8|66500.7|66485.7|66528.4|66513.4|66486.9|66471.9|861
1591174500000|2020-06-03 08:55:00|66500.2|66485.2|66496|66476|66512.7|66497.7|66487.1|66472.1|813
1591174800000|2020-06-03 09:00:00|66497.7|66477.7|66468.2|66453.2|66499.6|66481|66455.9|66440.9|906
1591175100000|2020-06-03 09:05:00|66464.8|66449.8|66431.5|66416.5|66479|66464|66429.3|66414.3|846
1591175400000|2020-06-03 09:10:00|66432.1|66417.1|66461.1|66446.1|66465.3|66450.3|66425.3|66410.3|809
1591175700000|2020-06-03 09:15:00|66461.4|66446.4|66463.4|66448.4|66471.2|66456.2|66453.5|66438.5|754
1591176000000|2020-06-03 09:20:00|66464.8|66449.8|66476.1|66461.1|66484.1|66469.1|66452.6|66437.6|853
1591176300000|2020-06-03 09:25:00|66475.8|66460.8|66455.9|66440.9|66476.1|66461.1|66453.6|66438.6|750
1591176600000|2020-06-03 09:30:00|66456.4|66441.4|66451.8|66436.8|66475.1|66460.1|66447.6|66432.6|750
1591176900000|2020-06-03 09:35:00|66451.5|66436.5|66469.9|66454.9|66473.9|66458.9|66434.2|66419.2|758
1591177200000|2020-06-03 09:40:00|66471|66456|66464|66449|66477.6|66462.6|66457.6|66442.6|719
1591177500000|2020-06-03 09:45:00|66463.4|66448.4|66456|66441|66464.1|66449.1|66443.1|66428.1|669
1591177800000|2020-06-03 09:50:00|66456.5|66441.5|66427.2|66412.2|66456.6|66441.6|66402.1|66384.7|827
1591178100000|2020-06-03 09:55:00|66427.3|66412.3|66459.9|66444.9|66473|66458|66426.3|66411.3|746
1591178400000|2020-06-03 10:00:00|66460.4|66445.4|66477.1|66462.1|66492.5|66477.5|66457.7|66442.7|864
1591178700000|2020-06-03 10:05:00|66476.1|66461.1|66487.7|66472.7|66490.1|66475.1|66466|66451|752
1591179000000|2020-06-03 10:10:00|66489.5|66474.5|66498.6|66483.6|66504.3|66489.3|66473.7|66458.7|868
1591179300000|2020-06-03 10:15:00|66498.7|66483.7|66522.8|66507.8|66523.8|66508.8|66493.1|66478.1|807
1591179600000|2020-06-03 10:20:00|66522.7|66507.7|66512.6|66497.6|66524.3|66509.3|66487.6|66472.6|813
1591179900000|2020-06-03 10:25:00|66512.5|66497.5|66506.7|66491.7|66528.7|66513.7|66500.7|66485.7|741
1591180200000|2020-06-03 10:30:00|66506.1|66491.1|66518.1|66503.1|66530.4|66515.4|66500.2|66485.2|837
1591180500000|2020-06-03 10:35:00|66518.3|66503.3|66526.7|66511.7|66543.3|66528.3|66518.3|66503.3|800
1591180800000|2020-06-03 10:40:00|66526.6|66511.6|66505.6|66490.6|66529.7|66514.7|66502.7|66487.7|672
1591181100000|2020-06-03 10:45:00|66505.7|66490.7|66529.5|66514.5|66533.7|66518.7|66502.1|66487.1|772
1591181400000|2020-06-03 10:50:00|66528.7|66513.7|66535.3|66520.3|66541.9|66526.9|66522.4|66507.4|793
1591181700000|2020-06-03 10:55:00|66535|66520|66562.9|66547.9|66563.6|66548.6|66524.6|66509.6|882
1591182000000|2020-06-03 11:00:00|66562.6|66547.6|66527.5|66512.5|66569.1|66554.1|66525.9|66510.9|929
1591182300000|2020-06-03 11:05:00|66529.1|66514.1|66547.6|66532.6|66562.6|66547.6|66529.1|66514.1|760
1591182600000|2020-06-03 11:10:00|66547.5|66532.5|66599.3|66584.3|66599.7|66584.7|66546.7|66531.7|789
1591182900000|2020-06-03 11:15:00|66599.4|66584.4|66585|66570|66602.5|66587.5|66578.6|66563.6|861
1591183200000|2020-06-03 11:20:00|66584.4|66569.4|66595.8|66580.8|66598.5|66583.5|66584.3|66569.3|756
1591183500000|2020-06-03 11:25:00|66594.1|66579.1|66627.7|66612.7|66631.9|66616.9|66591.1|66576.1|864
1591183800000|2020-06-03 11:30:00|66627.8|66612.8|66621.7|66606.7|66667.9|66652.9|66616.8|66601.8|1024
1591184100000|2020-06-03 11:35:00|66622|66607|66618.4|66603.4|66653.3|66638.3|66618.3|66603.3|913
1591184400000|2020-06-03 11:40:00|66618.5|66603.5|66619|66604|66647.6|66632.6|66614.3|66598.1|824
1591184700000|2020-06-03 11:45:00|66618.7|66603.7|66602.7|66587.7|66625.4|66610.4|66596.1|66578.9|853
1591185000000|2020-06-03 11:50:00|66602.9|66587.9|66577|66562|66604.2|66589.2|66577|66562|811
1591185300000|2020-06-03 11:55:00|66577.1|66562.1|66597.4|66582.4|66608.4|66592.2|66557.8|66542.3|960
1591185600000|2020-06-03 12:00:00|66597.8|66582.8|66612.5|66592.5|66619.8|66601.5|66587.5|66572.5|903
1591185900000|2020-06-03 12:05:00|66610.6|66595.6|66605.4|66590.4|66613.2|66596.2|66594.5|66576|784
1591186200000|2020-06-03 12:10:00|66605.1|66590.1|66615|66575.6|66616|66592.8|66583.7|66566.5|767
1591186500000|2020-06-03 12:15:00|66614.9|66575.5|66601.2|66586.2|66617.5|66600.8|66589.9|66569.9|946
1591186800000|2020-06-03 12:20:00|66605.2|66590.2|66576.9|66561.9|66642.7|66627.7|66576.9|66561.9|953
1591187100000|2020-06-03 12:25:00|66578|66563|66576.2|66561.2|66586.6|66570.6|66562.3|66546.4|866
1591187400000|2020-06-03 12:30:00|66576|66561|66546.4|66526.4|66582.6|66567.6|66509.1|66494.1|962
1591187700000|2020-06-03 12:35:00|66546.3|66526.3|66606.4|66591.4|66607.4|66592.4|66545.4|66526.3|903
1591188000000|2020-06-03 12:40:00|66606.6|66591.6|66636.1|66621.1|66641.1|66623.6|66593.1|66578.1|945
1591188300000|2020-06-03 12:45:00|66636|66621|66626.2|66611.2|66651.6|66633.6|66613.3|66598.3|922
1591188600000|2020-06-03 12:50:00|66627.6|66612.6|66585.3|66570.3|66627.9|66612.9|66580.1|66565.1|909
1591188900000|2020-06-03 12:55:00|66582.7|66567.7|66616.4|66601.4|66626.2|66611.2|66579.5|66564.5|914
1591189200000|2020-06-03 13:00:00|66617.5|66602.5|66618.7|66603.7|66626.2|66611.2|66603.3|66588.3|874
1591189500000|2020-06-03 13:05:00|66618.8|66603.8|66584.2|66564.2|66647.1|66632.1|66581.8|66561.8|951
1591189800000|2020-06-03 13:10:00|66584.8|66564.8|66601.6|66586.6|66605.5|66590|66577.6|66562|949
1591190100000|2020-06-03 13:15:00|66601.5|66586.5|66556.3|66541.3|66602.6|66587.6|66553|66538|885
1591190400000|2020-06-03 13:20:00|66555.4|66540.4|66553.6|66538.6|66565.7|66550.7|66531.4|66516.4|933
1591190700000|2020-06-03 13:25:00|66553.4|66538.4|66580.2|66565.2|66580.2|66565.2|66518.1|66503.1|925
1591191000000|2020-06-03 13:30:00|66580.6|66565.6|66524.3|66509.3|66598|66581|66514.3|66499.3|1063
1591191300000|2020-06-03 13:35:00|66523.5|66508.5|66562.6|66547.6|66582.8|66567.8|66515.1|66500.1|1045
1591191600000|2020-06-03 13:40:00|66563|66548|66557.1|66542.1|66572.6|66557.6|66532.5|66517.5|967
1591191900000|2020-06-03 13:45:00|66556.7|66541.7|66533.5|66518.5|66562.5|66547.5|66519.5|66504.5|989
1591192200000|2020-06-03 13:50:00|66533.7|66518.7|66512.8|66497.8|66533.7|66518.7|66480.8|66465.8|1036
1591192500000|2020-06-03 13:55:00|66514.7|66499.7|66475.4|66438.1|66522.1|66507.1|66451.9|66427.9|970
1591192800000|2020-06-03 14:00:00|66474.7|66438.6|66414.9|66394.9|66477.3|66454.2|66365.6|66347.3|1123
1591193100000|2020-06-03 14:05:00|66414.8|66394.8|66466.8|66451.8|66475.8|66456.5|66408.1|66389.9|1103
1591193400000|2020-06-03 14:10:00|66464.4|66449.4|66470.9|66455.9|66482.8|66467.8|66447.3|66432.3|1023
1591193700000|2020-06-03 14:15:00|66469.8|66454.8|66406.4|66391.4|66469.8|66454.8|66405.6|66390.6|1019
1591194000000|2020-06-03 14:20:00|66406.3|66391.3|66415.9|66400.9|66448.1|66433.1|66401.3|66386.3|987
1591194300000|2020-06-03 14:25:00|66415.2|66400.2|66397.7|66382.7|66429.1|66414.1|66345.5|66327|1036
1591194600000|2020-06-03 14:30:00|66397.8|66382.8|66399.3|66384.3|66415.2|66400.2|66374|66359|996
1591194900000|2020-06-03 14:35:00|66399.2|66384.2|66437.1|66422.1|66449.4|66434.4|66391.3|66376.3|963
1591195200000|2020-06-03 14:40:00|66437.2|66422.2|66444|66429|66460.4|66445.4|66414.1|66399.1|964
1591195500000|2020-06-03 14:45:00|66443.3|66428.3|66430.8|66415.8|66447.9|66432.9|66413.9|66398.9|981
1591195800000|2020-06-03 14:50:00|66429.5|66414.5|66431.7|66416.7|66460.9|66445.9|66402.2|66387.2|1062
1591196100000|2020-06-03 14:55:00|66428.9|66413.9|66468|66448|66491.7|66476.7|66424.8|66409.8|1097
1591196400000|2020-06-03 15:00:00|66467.4|66447.4|66427.1|66407.1|66468.9|66453.5|66416.8|66401.8|1088
1591196700000|2020-06-03 15:05:00|66423.7|66408.7|66384.8|66369.8|66423.7|66408.7|66363.2|66343.2|1053
1591197000000|2020-06-03 15:10:00|66385|66370|66374.1|66359.1|66408.8|66393.8|66367.7|66352.7|934
1591197300000|2020-06-03 15:15:00|66373.7|66358.7|66369.5|66354.5|66383|66368|66358.4|66343.4|880
1591197600000|2020-06-03 15:20:00|66369.2|66354.2|66379.9|66364.9|66406.5|66391.1|66368.5|66350.4|902
1591197900000|2020-06-03 15:25:00|66379.8|66364.8|66363.1|66348.1|66403.8|66388.1|66354.5|66336.8|921
1591198200000|2020-06-03 15:30:00|66364|66349|66334.7|66314.7|66394.7|66376.2|66334.7|66314.7|956
1591198500000|2020-06-03 15:35:00|66334.2|66314.2|66289.1|66269.1|66352.3|66334.5|66283|66263|999
1591198800000|2020-06-03 15:40:00|66286.6|66266.6|66297.3|66277.3|66303.8|66285.2|66266.7|66246.7|942
1591199100000|2020-06-03 15:45:00|66296.9|66276.9|66322.1|66302.1|66334.3|66315.8|66296.9|66276.9|927
1591199400000|2020-06-03 15:50:00|66322.9|66302.9|66267|66247|66322.9|66305.9|66259.6|66239.6|907
1591199700000|2020-06-03 15:55:00|66266.7|66246.7|66288.7|66273.7|66303|66288|66265.5|66246.7|934
1591200000000|2020-06-03 16:00:00|66288.8|66273.8|66324.4|66304.4|66330.7|66310.7|66288.8|66273.8|894
1591200300000|2020-06-03 16:05:00|66324.2|66304.2|66311.5|66291.5|66325.5|66308.4|66273.8|66254.8|864
1591200600000|2020-06-03 16:10:00|66313|66293|66313.3|66293.3|66317.3|66297.3|66296|66276|857
1591200900000|2020-06-03 16:15:00|66313.8|66293.8|66334.7|66314.7|66346.2|66326.8|66312.5|66293.3|764
1591201200000|2020-06-03 16:20:00|66334.8|66314.8|66339.3|66319.3|66348.6|66329|66328|66308|846
1591201500000|2020-06-03 16:25:00|66337.9|66317.9|66335.9|66315.9|66356.4|66336.4|66334.3|66314.3|784
1591201800000|2020-06-03 16:30:00|66335.5|66315.5|66289.4|66269.4|66354.9|66334.9|66288.6|66268.6|908
1591202100000|2020-06-03 16:35:00|66288.3|66268.3|66320.9|66300.9|66321|66301|66283.4|66263.5|777
1591202400000|2020-06-03 16:40:00|66317.7|66302.7|66335.1|66320.1|66344|66326.2|66302.9|66282.9|806
1591202700000|2020-06-03 16:45:00|66339.7|66319.7|66334.6|66319.6|66361.5|66341.5|66331.1|66313.7|791
1591203000000|2020-06-03 16:50:00|66335|66320|66344.3|66329.3|66349.9|66333.6|66332.2|66314.8|743
1591203300000|2020-06-03 16:55:00|66343.5|66328.5|66342.2|66327.2|66357.2|66342.2|66338.2|66318.2|798
1591203600000|2020-06-03 17:00:00|66342.3|66327.3|66364.8|66349.8|66369.9|66352.7|66335.1|66318.2|821
1591203900000|2020-06-03 17:05:00|66365.2|66350.2|66350.5|66330.5|66365.2|66350.2|66343.9|66326.2|659
1591204200000|2020-06-03 17:10:00|66349.5|66329.5|66347.3|66332.3|66351|66335|66332.6|66315.8|658
1591204500000|2020-06-03 17:15:00|66347.4|66332.4|66341.4|66321.4|66358.6|66341.2|66338.8|66321.2|650
1591204800000|2020-06-03 17:20:00|66341.5|66321.5|66326.9|66311.9|66345.3|66325.8|66325.8|66310.8|694
1591205100000|2020-06-03 17:25:00|66327|66312|66328.7|66313.7|66339.1|66323.1|66322.2|66305.1|692
1591205400000|2020-06-03 17:30:00|66328.4|66313.4|66323.9|66308.9|66330.8|66315.8|66322.6|66306.6|739
1591205700000|2020-06-03 17:35:00|66324.3|66309.3|66331|66311|66336.8|66316.8|66323.2|66304.8|678
1591206000000|2020-06-03 17:40:00|66331.4|66311.4|66354.8|66334.8|66355.1|66336.4|66330.7|66310.7|702
1591206300000|2020-06-03 17:45:00|66353.7|66333.7|66346.2|66331.2|66355.9|66338.4|66338.6|66322.6|490
1591206600000|2020-06-03 17:50:00|66347|66332|66338.8|66323.8|66353.1|66335.6|66327.4|66309.3|610
1591206900000|2020-06-03 17:55:00|66339.1|66324.1|66317.2|66302.2|66343.1|66324.8|66316.1|66299.9|665
1591207200000|2020-06-03 18:00:00|66316.6|66301.6|66306.5|66291.5|66330.5|66314|66306|66291|859
1591207500000|2020-06-03 18:05:00|66306.6|66291.6|66319.7|66304.7|66327.8|66309|66299.6|66284.6|617
1591207800000|2020-06-03 18:10:00|66319.5|66304.5|66319.8|66299.8|66320.6|66304.7|66304.8|66286.8|640
1591208100000|2020-06-03 18:15:00|66319.9|66299.9|66331|66311|66332.9|66315|66314.3|66295.8|617
1591208400000|2020-06-03 18:20:00|66331.1|66311.1|66323.8|66308.8|66342.4|66324.1|66323.8|66306|640
1591208700000|2020-06-03 18:25:00|66325.9|66305.9|66350.1|66330.1|66352.7|66333.7|66320.9|66302.8|782
1591209000000|2020-06-03 18:30:00|66350|66330|66349.9|66329.9|66356.9|66336.9|66343|66323.7|640
1591209300000|2020-06-03 18:35:00|66348.2|66328.2|66348.9|66328.9|66349.2|66329.2|66335.8|66317.7|528
1591209600000|2020-06-03 18:40:00|66348.3|66328.3|66346|66331|66352.6|66335.4|66340.3|66322.1|576
1591209900000|2020-06-03 18:45:00|66348.4|66328.4|66351.2|66336.2|66355.1|66337|66342.5|66325.3|537
1591210200000|2020-06-03 18:50:00|66351.1|66336.1|66346.2|66326.2|66356.2|66339.3|66333.3|66313.3|598
1591210500000|2020-06-03 18:55:00|66343.7|66328.7|66326.2|66311.2|66348.3|66330.6|66320.2|66302.8|713
1591210800000|2020-06-03 19:00:00|66326|66311|66319.6|66304.6|66340.5|66324.7|66319|66304|672
1591211100000|2020-06-03 19:05:00|66319.1|66304.1|66311.2|66291.2|66321.2|66305.3|66300.7|66285.1|605
1591211400000|2020-06-03 19:10:00|66311.4|66291.4|66299.8|66279.8|66313.7|66296.9|66296.6|66278.3|601
1591211700000|2020-06-03 19:15:00|66299.9|66279.9|66282.9|66262.9|66305.6|66288.6|66280.3|66260.3|645
1591212000000|2020-06-03 19:20:00|66281.1|66261.1|66300.1|66280.1|66309|66289|66280.2|66260.2|675
1591212300000|2020-06-03 19:25:00|66300.4|66280.4|66281.5|66261.5|66301.2|66281.2|66277.5|66257.5|625
1591212600000|2020-06-03 19:30:00|66281.3|66261.3|66285.4|66265.4|66288.8|66268.8|66268.9|66251.2|719
1591212900000|2020-06-03 19:35:00|66282.9|66267.9|66292.1|66272.1|66312.9|66295|66282.9|66267.9|693
1591213200000|2020-06-03 19:40:00|66292.9|66272.9|66297|66282|66300.3|66284.8|66283.9|66267.4|643
1591213500000|2020-06-03 19:45:00|66298.1|66283.1|66251.9|66231.9|66314.1|66296.5|66221.8|66201.8|683
1591213800000|2020-06-03 19:50:00|66247.5|66227.5|66287.3|66267.3|66293.9|66273.9|66235.1|66215.1|811
1591214100000|2020-06-03 19:55:00|66287.4|66267.4|66312.8|66297.8|66318.8|66302.2|66283.2|66263.6|851
1591214400000|2020-06-03 20:00:00|66311.7|66296.7|66326.7|66306.7|66345.2|66328.4|66301.8|66283.2|745
1591214700000|2020-06-03 20:05:00|66326.8|66306.8|66340.4|66320.4|66344.7|66329.7|66318.6|66300.9|682
1591215000000|2020-06-03 20:10:00|66340.5|66320.5|66333.1|66318.1|66353.1|66334.6|66333.1|66313.4|544
1591215300000|2020-06-03 20:15:00|66333.2|66318.2|66345.5|66325.5|66355.3|66335.3|66332.9|66317.9|498
1591215600000|2020-06-03 20:20:00|66345.6|66325.6|66358.1|66338.1|66367.1|66347.1|66340.5|66320.8|505
1591215900000|2020-06-03 20:25:00|66358.6|66338.6|66363.3|66343.3|66366.2|66349|66352|66332|440
1591216200000|2020-06-03 20:30:00|66363.4|66343.4|66375.3|66355.3|66383.6|66365.3|66363|66343|479
1591216500000|2020-06-03 20:35:00|66375|66355|66373.7|66353.7|66381.4|66361.4|66361.1|66341.1|561
1591216800000|2020-06-03 20:40:00|66373.6|66353.6|66371.2|66351.2|66373.8|66353.8|66361.5|66341.5|495
1591217100000|2020-06-03 20:45:00|66371.9|66351.9|66360.2|66340.2|66375|66355|66357.2|66335|480
1591217400000|2020-06-03 20:50:00|66359.9|66339.9|66378.5|66358.5|66381.1|66358.5|66359.2|66339.2|482
1591217700000|2020-06-03 20:55:00|66377.6|66357.6|66368|66348|66379.8|66359.8|66364.7|66342.2|441
1591218000000|2020-06-03 21:00:00|66367.7|66347.7|66369|66346.2|66371.2|66351.2|66356|66336|51
1591218300000|2020-06-03 21:05:00|66366.5|66346.5|66371.2|66351.2|66378.6|66351.9|66359.1|66329.4|78
1591218600000|2020-06-03 21:10:00|66371.6|66350.6|66372.8|66345.2|66374.9|66351.6|66367.3|66344.5|193
1591218900000|2020-06-03 21:15:00|66370.3|66348.4|66370.6|66346.7|66374.4|66351.4|66368.2|66344.2|230
1591219200000|2020-06-03 21:20:00|66370.2|66350.2|66366.8|66346.8|66374.4|66350.2|66365.2|66344.3|159
1591219500000|2020-06-03 21:25:00|66366.9|66346.9|66368.8|66348.8|66370.9|66350.9|66366.7|66346.3|416
1591219800000|2020-06-03 21:30:00|66368.4|66348.4|66357.4|66332.9|66370.3|66348.9|66351.2|66320.1|577
1591220100000|2020-06-03 21:35:00|66354.9|66334.1|66357.7|66319.5|66360.6|66335.5|66348|66318.3|536
1591220400000|2020-06-03 21:40:00|66355.8|66321|66368.3|66329.1|66371.3|66332.4|66349.7|66318|532
1591220700000|2020-06-03 21:45:00|66365.3|66331|66347.8|66320.3|66369.2|66334.8|66345.5|66316.9|522
1591221000000|2020-06-03 21:50:00|66348.1|66320.6|66355|66327.4|66359.9|66330.4|66345.3|66315.5|426
1591221300000|2020-06-03 21:55:00|66358.2|66328.1|66363.1|66334.7|66369.2|66338.8|66352.1|66323.2|407
1591221600000|2020-06-03 22:00:00|66362.7|66334.9|66361.4|66341.4|66370.1|66341.9|66353.9|66329.9|591
1591221900000|2020-06-03 22:05:00|66361.5|66341.5|66364.9|66344.9|66366.8|66346.8|66359.5|66339.5|278
1591222200000|2020-06-03 22:10:00|66365.2|66345.2|66383.3|66363.3|66383.6|66363.6|66365.2|66345.2|285
1591222500000|2020-06-03 22:15:00|66383.4|66363.4|66392.7|66372.7|66394.1|66374.1|66380.7|66360.7|253
1591222800000|2020-06-03 22:20:00|66392.8|66372.8|66385.9|66365.9|66394.1|66374.1|66385.5|66365.5|236
1591223100000|2020-06-03 22:25:00|66386.4|66366.4|66389.7|66369.7|66394.3|66375.4|66380.7|66361.6|318
1591223400000|2020-06-03 22:30:00|66389.9|66369.9|66391.4|66371.4|66393|66373|66387.4|66367.4|390
1591223700000|2020-06-03 22:35:00|66390.8|66370.8|66391.5|66371.5|66393.5|66373.5|66384.5|66367.1|299
1591224000000|2020-06-03 22:40:00|66390.7|66370.7|66389.2|66369.2|66392.8|66372.8|66384.9|66367.3|234
1591224300000|2020-06-03 22:45:00|66389.1|66369.1|66389.6|66369.6|66393.4|66376|66387|66367|276
1591224600000|2020-06-03 22:50:00|66389.3|66369.3|66386.8|66366.8|66390.4|66371.4|66384.7|66366.1|308
1591224900000|2020-06-03 22:55:00|66386.9|66366.9|66378.7|66358.7|66387.5|66367.5|66373|66353|391
1591225200000|2020-06-03 23:00:00|66379.5|66359.5|66381.2|66361.2|66390.9|66370.9|66376.3|66358.3|436
1591225500000|2020-06-03 23:05:00|66381.7|66361.7|66377.8|66357.8|66384.1|66366.4|66373.4|66355.8|394
1591225800000|2020-06-03 23:10:00|66378.3|66358.3|66377.6|66357.6|66379.8|66361.2|66369.7|66351.2|303
1591226100000|2020-06-03 23:15:00|66377.5|66357.5|66378.9|66363.9|66381.5|66364.3|66372.1|66354.5|303
1591226400000|2020-06-03 23:20:00|66379.1|66364.1|66381.2|66361.2|66382.6|66365.1|66375|66357.8|358
1591226700000|2020-06-03 23:25:00|66381.3|66361.3|66376.9|66356.9|66382|66363.9|66370.6|66353.5|453
1591227000000|2020-06-03 23:30:00|66377.2|66357.2|66366.3|66351.3|66377.8|66358.8|66366.2|66351.2|381
1591227300000|2020-06-03 23:35:00|66366.1|66351.1|66360.1|66340.1|66367.9|66351.4|66353.7|66336.3|538
1591227600000|2020-06-03 23:40:00|66359.9|66339.9|66363.3|66343.3|66364.8|66347.9|66356.2|66338.8|530
1591227900000|2020-06-03 23:45:00|66363.2|66343.2|66357.4|66337.4|66363.9|66345.9|66351.1|66334.1|489
1591228200000|2020-06-03 23:50:00|66357.3|66337.3|66367.1|66347.1|66367.7|66350.9|66353.9|66336.2|429
1591228500000|2020-06-03 23:55:00|66367.3|66347.3|66363|66343|66368.2|66351|66357.1|66339.4|371
1591228800000|2020-06-04 00:00:00|66363.1|66343.1|66383.7|66363.7|66386.2|66366.2|66357.9|66342.6|634
1591229100000|2020-06-04 00:05:00|66383.4|66363.4|66397.8|66377.8|66404|66384|66379|66360.4|607
1591229400000|2020-06-04 00:10:00|66397.7|66377.7|66392.5|66372.5|66398.6|66380.5|66380|66360|573
1591229700000|2020-06-04 00:15:00|66392.6|66372.6|66415.4|66400.4|66426.4|66409|66388.5|66368.5|699
1591230000000|2020-06-04 00:20:00|66415.6|66400.6|66414.1|66399.1|66422.6|66407.3|66405|66387.6|698
1591230300000|2020-06-04 00:25:00|66414.3|66399.3|66410.1|66395.1|66423.8|66406.6|66409.8|66394.8|554
1591230600000|2020-06-04 00:30:00|66409.8|66394.8|66431.5|66416.5|66440.6|66425.3|66406.1|66389.1|634
1591230900000|2020-06-04 00:35:00|66431.6|66416.6|66452.8|66437.8|66459|66443.1|66416|66399.1|647
1591231200000|2020-06-04 00:40:00|66453.9|66438.9|66454.5|66434.5|66460.6|66442.6|66438.5|66421.2|709
1591231500000|2020-06-04 00:45:00|66454.3|66434.3|66458|66438|66465.5|66448.3|66445.3|66427.8|664
1591231800000|2020-06-04 00:50:00|66457.9|66437.9|66482.9|66462.9|66490.2|66470.2|66445.2|66427.8|739
1591232100000|2020-06-04 00:55:00|66483|66463|66439.9|66419.9|66483.3|66463.3|66437.4|66419.5|695
1591232400000|2020-06-04 01:00:00|66435.1|66420.1|66433.5|66418.5|66445.8|66428.4|66428.5|66411.8|661
1591232700000|2020-06-04 01:05:00|66436|66416|66431.2|66411.2|66442.9|66425.5|66428.5|66411.2|614
1591233000000|2020-06-04 01:10:00|66431.3|66411.3|66435.6|66415.6|66440.2|66422|66425.8|66407.6|562
1591233300000|2020-06-04 01:15:00|66435.9|66415.9|66431.1|66411.1|66435.9|66418.2|66422.7|66405.8|509
1591233600000|2020-06-04 01:20:00|66430.8|66410.8|66443.3|66428.3|66446.7|66431.7|66430.8|66410.8|528
1591233900000|2020-06-04 01:25:00|66443.1|66428.1|66458.4|66438.4|66465.5|66448.1|66435.9|66418.2|604
1591234200000|2020-06-04 01:30:00|66457|66442|66473.6|66458.6|66476.2|66459.1|66440.9|66423.3|675
1591234500000|2020-06-04 01:35:00|66473.4|66458.4|66467.5|66447.5|66475.8|66458.6|66462.2|66445.9|585
1591234800000|2020-06-04 01:40:00|66465.2|66450.2|66461.5|66446.5|66469.4|66452|66457.8|66438.6|633
1591235100000|2020-06-04 01:45:00|66461.4|66446.4|66460.5|66440.5|66466.5|66449.2|66454.1|66436.8|553
1591235400000|2020-06-04 01:50:00|66460.6|66440.6|66443.4|66428.4|66460.6|66442.6|66442.9|66426|571
1591235700000|2020-06-04 01:55:00|66443.5|66428.5|66449.7|66434.7|66455.5|66438|66441.5|66424|563
1591236000000|2020-06-04 02:00:00|66449.6|66434.6|66451.4|66436.4|66457.4|66440.9|66444.5|66428.4|637
1591236300000|2020-06-04 02:05:00|66451.3|66436.3|66447.6|66432.6|66452.1|66436.6|66437.5|66418.9|636
1591236600000|2020-06-04 02:10:00|66447.1|66432.1|66447.7|66427.7|66453.8|66436.5|66443.3|66425.2|612
1591236900000|2020-06-04 02:15:00|66447.8|66427.8|66446.5|66426.5|66463|66445.9|66443.6|66425.6|625
1591237200000|2020-06-04 02:20:00|66446.1|66426.1|66446.1|66431.1|66455.3|66437.9|66443.7|66425.3|630
1591237500000|2020-06-04 02:25:00|66446|66431|66451.6|66436.6|66458.6|66442.8|66445|66427|571
1591237800000|2020-06-04 02:30:00|66451.7|66436.7|66452.9|66432.9|66460.9|66445.8|66448.9|66432.3|677
1591238100000|2020-06-04 02:35:00|66453.2|66433.2|66459.3|66444.3|66467.5|66451.6|66448.8|66430.3|681
1591238400000|2020-06-04 02:40:00|66458.8|66443.8|66462.7|66447.7|66468.9|66451.7|66455.5|66437.3|663
1591238700000|2020-06-04 02:45:00|66462.6|66447.6|66475.3|66455.3|66475.6|66459|66461.3|66444.9|590
1591239000000|2020-06-04 02:50:00|66475.4|66455.4|66470.9|66450.9|66475.8|66459.6|66462.3|66444.3|639
1591239300000|2020-06-04 02:55:00|66469|66454|66482.4|66467.4|66485.1|66467.6|66467.4|66449|634
1591239600000|2020-06-04 03:00:00|66482.6|66467.6|66494.8|66474.8|66495.7|66479.9|66479.1|66461.5|743
1591239900000|2020-06-04 03:05:00|66494.7|66474.7|66479.8|66459.8|66495.1|66478.4|66474.3|66457.4|580
1591240200000|2020-06-04 03:10:00|66479.7|66459.7|66474.5|66459.5|66479.8|66462.4|66470.1|66451.9|511
1591240500000|2020-06-04 03:15:00|66474.7|66459.7|66477.2|66457.2|66481.3|66464.5|66469.8|66452.8|586
1591240800000|2020-06-04 03:20:00|66475.4|66460.4|66476.9|66456.9|66480.3|66463.3|66463.7|66446.9|635
1591241100000|2020-06-04 03:25:00|66477|66457|66468.4|66453.4|66480.8|66462.7|66461.9|66444.6|533
1591241400000|2020-06-04 03:30:00|66468.3|66453.3|66461|66441|66473.4|66456.2|66458.9|66440.4|536
1591241700000|2020-06-04 03:35:00|66461.4|66441.4|66460.4|66445.4|66466.9|66450|66459.4|66440.9|456
1591242000000|2020-06-04 03:40:00|66460.1|66445.1|66464.9|66449.9|66469.6|66453.4|66460.1|66442.5|491
1591242300000|2020-06-04 03:45:00|66464.8|66449.8|66460|66445|66470.6|66454.4|66457.3|66439.3|489
1591242600000|2020-06-04 03:50:00|66460.7|66445.7|66474.3|66459.3|66475.3|66460.3|66457|66442|485
1591242900000|2020-06-04 03:55:00|66474.2|66459.2|66473.7|66453.7|66474.7|66459.7|66460.1|66442.8|473
1591243200000|2020-06-04 04:00:00|66472.7|66452.7|66464.5|66449.5|66472.7|66456.4|66463|66448|349
1591243500000|2020-06-04 04:05:00|66464.6|66449.6|66485.4|66470.4|66486.1|66471.1|66463.4|66446.5|493
1591243800000|2020-06-04 04:10:00|66485.6|66470.6|66500|66485|66503.4|66486.8|66482.5|66467.3|485
1591244100000|2020-06-04 04:15:00|66500.3|66485.3|66491.9|66476.9|66502.9|66487.1|66488.2|66472.8|435
1591244400000|2020-06-04 04:20:00|66491.3|66476.3|66477.6|66462.6|66497.2|66480.9|66473.4|66457.4|474
1591244700000|2020-06-04 04:25:00|66477.7|66462.7|66486.7|66466.7|66490.2|66475.2|66476.7|66461.7|423
1591245000000|2020-06-04 04:30:00|66483.4|66468.4|66470.7|66450.7|66485.4|66470.1|66467.2|66450|641
1591245300000|2020-06-04 04:35:00|66470.6|66450.6|66461|66446|66471.9|66455.5|66460.3|66443.9|504
1591245600000|2020-06-04 04:40:00|66461.3|66446.3|66464.2|66449.2|66468.3|66453.3|66459.5|66444.5|405
1591245900000|2020-06-04 04:45:00|66464.9|66449.9|66482.5|66467.5|66484.7|66468.8|66462.9|66445.6|465
1591246200000|2020-06-04 04:50:00|66482.8|66467.8|66481.6|66466.6|66486.8|66469.5|66478|66460.4|411
1591246500000|2020-06-04 04:55:00|66481.5|66466.5|66476.2|66461.2|66491.5|66476.5|66475.8|66460.8|541
1591246800000|2020-06-04 05:00:00|66477|66462|66473.8|66458.8|66488.5|66473.5|66471.9|66455.9|725
1591247100000|2020-06-04 05:05:00|66473.7|66458.7|66453.2|66433.2|66473.7|66458.7|66445.7|66426.3|1035
1591247400000|2020-06-04 05:10:00|66452.8|66432.8|66452.9|66432.9|66454.7|66434.7|66441|66421|1138
1591247700000|2020-06-04 05:15:00|66451.5|66431.5|66447.7|66427.7|66454.2|66436.6|66443.3|66423.3|1147
1591248000000|2020-06-04 05:20:00|66449.2|66429.2|66461.1|66441.1|66463.9|66444.6|66446.1|66426.1|1132
1591248300000|2020-06-04 05:25:00|66462|66442|66447.3|66432.3|66462.1|66442.1|66446.6|66429.2|1121
1591248600000|2020-06-04 05:30:00|66447|66432|66450.5|66435.5|66459.8|66444.7|66446.6|66430.1|1100
1591248900000|2020-06-04 05:35:00|66450.6|66435.6|66456.4|66441.4|66458.2|66442.4|66447.2|66432|759
1591249200000|2020-06-04 05:40:00|66456|66441|66453.9|66438.9|66458.7|66441.6|66451.8|66434.6|782
1591249500000|2020-06-04 05:45:00|66453|66438|66465.7|66450.7|66469.2|66452.1|66449.2|66431.8|1061
1591249800000|2020-06-04 05:50:00|66465.6|66450.6|66467.3|66452.3|66476.3|66458.9|66454|66436.2|533
1591250100000|2020-06-04 05:55:00|66468.3|66453.3|66477.6|66462.6|66484.8|66469.8|66465.4|66448.1|567
1591250400000|2020-06-04 06:00:00|66478.4|66463.4|66446.1|66431.1|66478.4|66463.4|66443.9|66428.8|706
1591250700000|2020-06-04 06:05:00|66442.6|66427.6|66443.2|66428.2|66452.2|66437|66437.8|66422.8|688
1591251000000|2020-06-04 06:10:00|66443.3|66428.3|66480.2|66465.2|66483.3|66467.6|66443.3|66426.5|689
1591251300000|2020-06-04 06:15:00|66480.4|66465.4|66507|66492|66510|66495|66480.1|66465.1|666
1591251600000|2020-06-04 06:20:00|66506.9|66491.9|66530|66515|66531.1|66515.4|66501.9|66486.9|718
1591251900000|2020-06-04 06:25:00|66529.9|66514.9|66520.2|66505.2|66531.9|66516.9|66515.2|66500.2|683
1591252200000|2020-06-04 06:30:00|66520.1|66505.1|66520.9|66505.9|66525|66510|66505.2|66490.2|751
1591252500000|2020-06-04 06:35:00|66521.2|66506.2|66524.3|66509.3|66539.9|66524.9|66521.1|66506.1|643
1591252800000|2020-06-04 06:40:00|66524.2|66509.2|66530.9|66515.9|66532.5|66517.5|66511|66494.5|618
1591253100000|2020-06-04 06:45:00|66531.1|66516.1|66538.6|66523.6|66557.1|66542.1|66528.7|66513.7|823
1591253400000|2020-06-04 06:50:00|66540|66525|66532.6|66517.6|66562.1|66547.1|66532.1|66517.1|745
1591253700000|2020-06-04 06:55:00|66532.2|66517.2|66491.8|66476.8|66533.4|66518.4|66482.5|66467.5|862
1591254000000|2020-06-04 07:00:00|66492.5|66477.5|66519.3|66504.3|66522.4|66507.4|66486.5|66471.5|884
1591254300000|2020-06-04 07:05:00|66519.1|66504.1|66551|66536|66558.1|66543.1|66503.1|66488.1|802
1591254600000|2020-06-04 07:10:00|66550.7|66535.7|66536|66521|66558.8|66543.8|66515.6|66500.6|839
1591254900000|2020-06-04 07:15:00|66535.8|66520.8|66539.2|66524.2|66541.1|66526.1|66518|66503|818
1591255200000|2020-06-04 07:20:00|66539|66524|66564.7|66549.7|66570.8|66555.8|66538.7|66523.7|806
1591255500000|2020-06-04 07:25:00|66564.6|66549.6|66542|66527|66567.7|66552.7|66522.9|66507.9|838
1591255800000|2020-06-04 07:30:00|66540.9|66525.9|66528.2|66513.2|66546.4|66531.4|66527.2|66512.2|742
1591256100000|2020-06-04 07:35:00|66528.1|66513.1|66524|66509|66537.4|66522.4|66504.9|66489.9|783
1591256400000|2020-06-04 07:40:00|66524.3|66509.3|66524.2|66509.2|66547.6|66532.6|66519.2|66504.2|743
1591256700000|2020-06-04 07:45:00|66524.6|66509.6|66523|66508|66526.2|66511.2|66511.8|66496.8|745
1591257000000|2020-06-04 07:50:00|66522.6|66507.6|66541.6|66526.6|66548|66533|66508.8|66493.8|682
1591257300000|2020-06-04 07:55:00|66542.1|66527.1|66551.1|66536.1|66558|66543|66528.1|66513.1|799
1591257600000|2020-06-04 08:00:00|66552.3|66537.3|66566.5|66551.5|66580|66565|66552.3|66537.3|854
1591257900000|2020-06-04 08:05:00|66566.8|66551.8|66570.3|66555.3|66580.6|66565.6|66562.8|66547.8|778
1591258200000|2020-06-04 08:10:00|66570.6|66555.6|66541.2|66526.2|66570.6|66555.6|66537.9|66522.9|818
1591258500000|2020-06-04 08:15:00|66541.4|66526.4|66528|66513|66541.4|66526.4|66518.3|66503.3|822
1591258800000|2020-06-04 08:20:00|66527.3|66512.3|66560.3|66545.3|66573.7|66558.7|66523.4|66508.4|873
1591259100000|2020-06-04 08:25:00|66560.2|66545.2|66581.8|66566.8|66591.6|66576.6|66544.6|66529.6|831
1591259400000|2020-06-04 08:30:00|66583.4|66568.4|66561.2|66546.2|66592.2|66577.2|66552.5|66537.5|821
1591259700000|2020-06-04 08:35:00|66560.8|66545.8|66589.9|66574.9|66592.9|66577.9|66560.1|66545.1|737
1591260000000|2020-06-04 08:40:00|66590.1|66575.1|66559.6|66544.6|66590.1|66575.1|66559.4|66544.4|728
1591260300000|2020-06-04 08:45:00|66559.7|66544.7|66537.9|66522.9|66561.6|66546.6|66535.3|66520.3|733
1591260600000|2020-06-04 08:50:00|66537.5|66522.5|66523.6|66508.6|66556.6|66541.6|66519.9|66504.9|778
1591260900000|2020-06-04 08:55:00|66524.8|66509.8|66526.6|66506.6|66529.3|66514.3|66507.3|66492.3|799
1591261200000|2020-06-04 09:00:00|66526.5|66506.5|66538.5|66523.5|66545.1|66530.1|66525.9|66506.5|744
1591261500000|2020-06-04 09:05:00|66538.4|66523.4|66539.9|66524.9|66547.2|66532.2|66533.8|66518.8|668
1591261800000|2020-06-04 09:10:00|66539.8|66524.8|66557.6|66542.6|66564.3|66549.3|66536.3|66521.3|654
1591262100000|2020-06-04 09:15:00|66557.1|66542.1|66557.1|66542.1|66564.4|66549.4|66539.6|66524.6|686
1591262400000|2020-06-04 09:20:00|66556.1|66541.1|66562.1|66547.1|66565.3|66550.3|66551.9|66536.9|733
1591262700000|2020-06-04 09:25:00|66562.2|66547.2|66568.8|66553.8|66571.5|66556.5|66546.8|66531.8|754
1591263000000|2020-06-04 09:30:00|66568.7|66553.7|66582.2|66567.2|66595.6|66580.6|66567.4|66552.4|741
1591263300000|2020-06-04 09:35:00|66581.7|66566.7|66565.9|66550.9|66581.9|66566.9|66564.5|66549.5|713
1591263600000|2020-06-04 09:40:00|66565.4|66550.4|66576.1|66561.1|66578.2|66563.2|66561|66546|659
1591263900000|2020-06-04 09:45:00|66576.3|66561.3|66571.7|66556.7|66577.1|66562.1|66563.1|66548.1|647
1591264200000|2020-06-04 09:50:00|66571.2|66556.2|66564.5|66549.5|66586.5|66571.5|66556.2|66541.2|773
1591264500000|2020-06-04 09:55:00|66564.9|66549.9|66571.6|66556.6|66592.7|66575.7|66555.3|66539.6|776
1591264800000|2020-06-04 10:00:00|66571.7|66556.7|66559.4|66544.4|66582.1|66565.5|66556|66540.7|789
1591265100000|2020-06-04 10:05:00|66558.7|66543.7|66531.5|66511.5|66562.3|66544.4|66529.4|66509.4|868
1591265400000|2020-06-04 10:10:00|66529.5|66514.5|66525.7|66510.7|66535.4|66517.6|66511.6|66493.1|850
1591265700000|2020-06-04 10:15:00|66524.9|66509.9|66534.1|66519.1|66540.7|66524.8|66509.2|66491.6|781
1591266000000|2020-06-04 10:20:00|66534.2|66519.2|66565.3|66545.3|66568.9|66551.1|66533.7|66516.1|661
1591266300000|2020-06-04 10:25:00|66565|66545|66548.5|66528.5|66566.9|66549.8|66543|66523|786
1591266600000|2020-06-04 10:30:00|66545.3|66530.3|66542.3|66522.3|66561.9|66543.3|66536.8|66516.8|686
1591266900000|2020-06-04 10:35:00|66542.2|66522.2|66549.6|66534.6|66556|66538.2|66538.7|66521|615
1591267200000|2020-06-04 10:40:00|66549.5|66534.5|66583.8|66563.8|66584|66564.4|66549.5|66531.7|622
1591267500000|2020-06-04 10:45:00|66582.7|66562.7|66564.1|66549.1|66583.3|66567.6|66562.9|66547.9|617
1591267800000|2020-06-04 10:50:00|66565.4|66550.4|66567.9|66552.9|66581.6|66563.2|66553.6|66536.1|651
1591268100000|2020-06-04 10:55:00|66567.5|66552.5|66548.3|66533.3|66581.2|66563.3|66547.6|66531.1|759
1591268400000|2020-06-04 11:00:00|66547.9|66532.9|66562.2|66542.2|66575.6|66559.9|66538.6|66522.2|817
1591268700000|2020-06-04 11:05:00|66562.6|66542.6|66566.9|66551.9|66572.3|66554.9|66544.6|66527.2|722
1591269000000|2020-06-04 11:10:00|66567|66552|66566.9|66546.9|66583.6|66568.5|66558|66542.3|723
1591269300000|2020-06-04 11:15:00|66566.6|66546.6|66579.2|66564.2|66582.5|66564.6|66556.6|66537|674
1591269600000|2020-06-04 11:20:00|66581.2|66561.2|66605.1|66585.1|66605.1|66587.2|66578.8|66560.6|732
1591269900000|2020-06-04 11:25:00|66604.5|66584.5|66581.1|66561.1|66610.6|66592.7|66573.7|66556|710
1591270200000|2020-06-04 11:30:00|66578.8|66563.8|66583.7|66563.7|66600.9|66582.2|66573.7|66556.5|721
1591270500000|2020-06-04 11:35:00|66583.6|66563.6|66578.1|66558.1|66587.3|66569.5|66556.8|66536.8|767
1591270800000|2020-06-04 11:40:00|66578|66558|66543.8|66523.8|66584|66564.1|66542.7|66521.1|809
1591271100000|2020-06-04 11:45:00|66543.6|66523.6|66319.1|66299.1|66554.7|66534.7|66241.8|66215.5|1158
1591271400000|2020-06-04 11:50:00|66320.1|66300.1|66245.1|66225.1|66357.6|66337.6|66241.1|66221.1|1133
1591271700000|2020-06-04 11:55:00|66245.4|66225.4|66184.8|66164.8|66249.5|66229.5|66154.4|66134.4|1122
1591272000000|2020-06-04 12:00:00|66185.1|66165.1|66241|66221|66277.8|66257.8|66160.1|66141.2|1131
1591272300000|2020-06-04 12:05:00|66241.8|66221.8|66226.9|66206.9|66243.8|66228.8|66166.1|66146.1|1061
1591272600000|2020-06-04 12:10:00|66226.7|66206.7|66280.6|66265.6|66304.9|66284.9|66194.7|66174.7|1107
1591272900000|2020-06-04 12:15:00|66281.2|66261.2|66320.3|66300.3|66321|66302.6|66278.1|66261.2|983
1591273200000|2020-06-04 12:20:00|66321.2|66301.2|66336.9|66316.9|66362.4|66342.4|66318.1|66298.1|1002
1591273500000|2020-06-04 12:25:00|66336.8|66316.8|66378.1|66355.7|66388.3|66368.3|66311.5|66293.4|951
1591273800000|2020-06-04 12:30:00|66379.7|66359.2|66411.9|66391.9|66442.9|66422.9|66317.1|66297.1|1098
1591274100000|2020-06-04 12:35:00|66414|66394|66383.4|66363.4|66479.7|66459.7|66380.3|66363.4|1097
1591274400000|2020-06-04 12:40:00|66383.2|66363.2|66455.3|66435.3|66473.5|66453.5|66363.5|66343.5|1113
1591274700000|2020-06-04 12:45:00|66453.6|66433.6|66354.9|66334.9|66457.5|66437.5|66340.4|66321.9|1089
1591275000000|2020-06-04 12:50:00|66356.6|66336.6|66409|66389|66420.8|66401|66287.7|66267.7|1052
1591275300000|2020-06-04 12:55:00|66406.2|66386.2|66355.6|66335.6|66411.4|66391.4|66329.1|66309.1|1019
1591275600000|2020-06-04 13:00:00|66356.1|66336.1|66388.3|66368.3|66422.2|66402.2|66356|66336|1037
1591275900000|2020-06-04 13:05:00|66389|66369|66321.2|66301.2|66389.2|66371.2|66317.8|66297.8|997
1591276200000|2020-06-04 13:10:00|66322.4|66302.4|66243.4|66223.4|66333.9|66314.7|66224.3|66204.3|1033
1591276500000|2020-06-04 13:15:00|66248.3|66228.3|66248.8|66233.8|66289|66269|66207.4|66187.4|1063
1591276800000|2020-06-04 13:20:00|66251.2|66231.2|66220.8|66200.8|66251.9|66231.9|66184.2|66164.2|1009
1591277100000|2020-06-04 13:25:00|66220.6|66200.6|66250.4|66230.4|66268.6|66248.6|66212.7|66192.7|1024
1591277400000|2020-06-04 13:30:00|66249.8|66229.8|66171.4|66151.4|66249.8|66231.5|66169|66150.5|1083
1591277700000|2020-06-04 13:35:00|66173|66153|66233.6|66213.6|66251.5|66231.5|66139.5|66119.5|1099
1591278000000|2020-06-04 13:40:00|66233.8|66213.8|66204.1|66184.1|66254.4|66239.4|66168.2|66148.6|1102
1591278300000|2020-06-04 13:45:00|66202|66187|66216.6|66201.6|66223|66204.9|66189.5|66172.7|1034
1591278600000|2020-06-04 13:50:00|66217.3|66202.3|66192.1|66177.1|66224|66207.1|66159.5|66143.1|1058
1591278900000|2020-06-04 13:55:00|66192.2|66177.2|66165.7|66150.7|66205.5|66188.4|66165.7|66150.7|1014
1591279200000|2020-06-04 14:00:00|66165.5|66150.5|66127.3|66112.3|66170.5|66155.5|66093.7|66077.8|1056
1591279500000|2020-06-04 14:05:00|66127.1|66112.1|66162.4|66147.4|66171.4|66153.6|66114.7|66099.7|981
1591279800000|2020-06-04 14:10:00|66161.6|66146.6|66148.6|66133.6|66184.4|66169.4|66148.4|66129.4|956
1591280100000|2020-06-04 14:15:00|66149.8|66134.8|66056.2|66036.2|66154.3|66136|66052.6|66032.6|1021
1591280400000|2020-06-04 14:20:00|66059|66039|66043.3|66028.3|66060.5|66042.1|66026.7|66007.4|991
1591280700000|2020-06-04 14:25:00|66046.3|66026.3|65989|65974|66048.1|66031.8|65981.7|65963.8|995
1591281000000|2020-06-04 14:30:00|65990.4|65975.4|65895.4|65875.4|65992.2|65975.4|65826.6|65806.6|1116
1591281300000|2020-06-04 14:35:00|65894.9|65874.9|65877.3|65857.3|65916.8|65896.8|65856.8|65836.8|1093
1591281600000|2020-06-04 14:40:00|65876.7|65856.7|65873.2|65853.2|65876.7|65857|65834|65814|1061
1591281900000|2020-06-04 14:45:00|65873.1|65853.1|65821.3|65801.3|65873.1|65856.9|65765.7|65745.7|1071
1591282200000|2020-06-04 14:50:00|65821.5|65801.5|65744|65724|65834.1|65814.1|65725.5|65705.5|1089
1591282500000|2020-06-04 14:55:00|65744.1|65724.1|65733.5|65713.5|65763.5|65743.5|65691.7|65671.7|1115
1591282800000|2020-06-04 15:00:00|65731.8|65711.8|65719.6|65704.6|65755.9|65738|65707.5|65690.3|1065
1591283100000|2020-06-04 15:05:00|65722.6|65707.6|65691|65671|65726|65710.6|65625.6|65605.6|1101
1591283400000|2020-06-04 15:10:00|65691.6|65671.6|65781|65761|65810.4|65792.6|65684.2|65664.2|1102
1591283700000|2020-06-04 15:15:00|65781.2|65761.2|65824.6|65804.6|65836|65816|65768.7|65748.7|1069
1591284000000|2020-06-04 15:20:00|65824.7|65804.7|65832.4|65812.4|65852.5|65836|65814.4|65794.4|1037
1591284300000|2020-06-04 15:25:00|65829.3|65809.3|65881.3|65861.3|65914.3|65896|65828.9|65808.9|1091
1591284600000|2020-06-04 15:30:00|65880.1|65860.1|65867.9|65847.9|65892.9|65876.2|65841.7|65821.7|1022
1591284900000|2020-06-04 15:35:00|65868.7|65848.7|65890.1|65870.1|65913.5|65896.3|65860.5|65842.7|953
1591285200000|2020-06-04 15:40:00|65889.9|65869.9|65911.8|65891.8|65914.1|65896.6|65864.8|65847.5|878
1591285500000|2020-06-04 15:45:00|65911.1|65896.1|65902|65887|65918.4|65899.8|65892.5|65877.5|864
1591285800000|2020-06-04 15:50:00|65901.8|65886.8|65882.7|65867.7|65918.4|65900.9|65878.3|65861.7|877
1591286100000|2020-06-04 15:55:00|65885.9|65865.9|65863.7|65843.7|65890.2|65872.5|65859.4|65841.1|864
1591286400000|2020-06-04 16:00:00|65865.2|65845.2|65868.8|65853.8|65874|65856.4|65845.9|65827.6|870
1591286700000|2020-06-04 16:05:00|65867.7|65852.7|65850.5|65830.5|65874.1|65857|65845.8|65825.8|818
1591287000000|2020-06-04 16:10:00|65848.4|65833.4|65844.1|65824.1|65852.8|65835.5|65823.2|65804.9|877
1591287300000|2020-06-04 16:15:00|65845.3|65825.3|65858.1|65838.1|65884.1|65867.5|65838.5|65818.5|924
1591287600000|2020-06-04 16:20:00|65854.7|65839.7|65831.3|65811.3|65858.1|65840.3|65827.8|65810|831
1591287900000|2020-06-04 16:25:00|65833.5|65813.5|65813.1|65793.1|65834.8|65816.3|65810.3|65790.3|818
1591288200000|2020-06-04 16:30:00|65814.5|65794.5|65851.1|65831.1|65853.4|65833.4|65807.9|65788.9|804
1591288500000|2020-06-04 16:35:00|65850.1|65830.1|65823.1|65803.1|65863.8|65843.8|65812.1|65794.5|765
1591288800000|2020-06-04 16:40:00|65823|65803|65834.4|65814.4|65838|65818|65823|65803|763
1591289100000|2020-06-04 16:45:00|65835.2|65815.2|65829.2|65809.2|65835.3|65816.5|65817.9|65797.9|744
1591289400000|2020-06-04 16:50:00|65829.3|65809.3|65840.9|65820.9|65848.1|65829.7|65817.1|65798.3|784
1591289700000|2020-06-04 16:55:00|65841.3|65821.3|65824.6|65804.6|65843.7|65825.8|65806.3|65786.3|888
1591290000000|2020-06-04 17:00:00|65821.5|65806.5|65817.1|65802.1|65829|65810.6|65810.8|65792.7|754
1591290300000|2020-06-04 17:05:00|65816.7|65801.7|65796.9|65781.9|65817.7|65801.7|65793.5|65778.5|677
1591290600000|2020-06-04 17:10:00|65796.8|65781.8|65758.3|65743.3|65797|65781.9|65750|65734.7|822
1591290900000|2020-06-04 17:15:00|65758.2|65743.2|65768.7|65748.7|65770.8|65753.8|65744.3|65726.1|816
1591291200000|2020-06-04 17:20:00|65768.5|65748.5|65779.9|65764.9|65782.8|65765.3|65760.9|65744.3|731
1591291500000|2020-06-04 17:25:00|65780.6|65765.6|65796.8|65781.8|65800.4|65782.3|65778.7|65763.7|802
1591291800000|2020-06-04 17:30:00|65795.5|65780.5|65781.8|65766.8|65804.4|65787.4|65778.8|65763.8|691
1591292100000|2020-06-04 17:35:00|65781.1|65766.1|65768.3|65748.3|65790.8|65774.5|65764.1|65744.7|737
1591292400000|2020-06-04 17:40:00|65768.2|65748.2|65747|65732|65776.9|65759.4|65743.5|65728.3|792
1591292700000|2020-06-04 17:45:00|65747.1|65732.1|65729.7|65714.7|65752.3|65736.9|65723.7|65707.3|798
1591293000000|2020-06-04 17:50:00|65729.5|65714.5|65753.2|65733.2|65757.1|65739.6|65723.3|65708.3|769
1591293300000|2020-06-04 17:55:00|65753.6|65733.6|65731.5|65716.5|65756.6|65739.4|65726.4|65707.6|804
1591293600000|2020-06-04 18:00:00|65732|65717|65710.6|65695.6|65732.9|65717.6|65692.7|65676.4|908
1591293900000|2020-06-04 18:05:00|65712.7|65692.7|65694.8|65674.8|65718.1|65702.8|65691.6|65674|807
1591294200000|2020-06-04 18:10:00|65694.7|65674.7|65655.3|65640.3|65700|65682.5|65647.4|65627.4|853
1591294500000|2020-06-04 18:15:00|65655.8|65640.8|65674.3|65659.3|65682|65664.7|65652.1|65635.1|815
1591294800000|2020-06-04 18:20:00|65674.2|65659.2|65657.3|65637.3|65676.1|65659.5|65630.3|65615.3|852
1591295100000|2020-06-04 18:25:00|65657.4|65637.4|65662.9|65642.9|65694.9|65675.7|65654.3|65637|788
1591295400000|2020-06-04 18:30:00|65663.1|65643.1|65658.1|65638.1|65671|65651|65633.2|65613.3|899
1591295700000|2020-06-04 18:35:00|65658.6|65638.6|65680|65665|65693.4|65675.6|65656.2|65638.6|809
1591296000000|2020-06-04 18:40:00|65683.2|65663.2|65691.7|65676.7|65695.3|65677.8|65680.2|65663|677
1591296300000|2020-06-04 18:45:00|65692|65677|65645.6|65630.6|65700.6|65681.5|65644.1|65629.1|800
1591296600000|2020-06-04 18:50:00|65645.9|65630.9|65682.6|65662.6|65707.7|65690.5|65645.9|65628.6|843
1591296900000|2020-06-04 18:55:00|65681.2|65661.2|65712.4|65692.4|65712.4|65692.9|65676.2|65658.7|920
1591297200000|2020-06-04 19:00:00|65712.1|65692.1|65716.9|65696.9|65720.4|65700.4|65695.1|65676.3|771
1591297500000|2020-06-04 19:05:00|65716.7|65696.7|65716.6|65696.6|65737.8|65717.8|65713.8|65693.8|827
1591297800000|2020-06-04 19:10:00|65716.5|65696.5|65743.8|65723.8|65763.2|65743.2|65704.9|65684.9|817
1591298100000|2020-06-04 19:15:00|65743.7|65723.7|65752.3|65732.3|65768.7|65748.9|65741.4|65721.4|886
1591298400000|2020-06-04 19:20:00|65752.5|65732.5|65760.7|65740.7|65762|65742|65731.2|65711.2|822
1591298700000|2020-06-04 19:25:00|65760.8|65740.8|65803.4|65783.4|65805.4|65785.4|65754.9|65736.1|855
1591299000000|2020-06-04 19:30:00|65801.1|65781.1|65793.1|65773.1|65801.1|65781.1|65772.9|65752.9|845
1591299300000|2020-06-04 19:35:00|65793.7|65773.7|65792.8|65772.8|65804.3|65784.3|65782.2|65762.3|707
1591299600000|2020-06-04 19:40:00|65793.4|65773.4|65780.6|65760.6|65797.9|65777.9|65780.1|65760.1|680
1591299900000|2020-06-04 19:45:00|65781.5|65761.5|65777.5|65757.5|65792.1|65772.1|65774.7|65754.7|750
1591300200000|2020-06-04 19:50:00|65777|65757|65806.1|65786.1|65810.9|65790.9|65772.4|65755.8|690
1591300500000|2020-06-04 19:55:00|65808.3|65788.3|65818.4|65798.4|65821.3|65802.1|65794|65774|845
1591300800000|2020-06-04 20:00:00|65817.7|65797.7|65833.4|65813.4|65843.2|65824.5|65807.8|65787.8|841
1591301100000|2020-06-04 20:05:00|65832.9|65812.9|65825.3|65805.3|65839|65819|65818.3|65798.3|642
1591301400000|2020-06-04 20:10:00|65825.5|65805.5|65836.3|65816.3|65837.5|65817.5|65813.2|65793.2|568
1591301700000|2020-06-04 20:15:00|65837.3|65817.3|65830.1|65810.1|65837.3|65817.3|65821.5|65801.5|528
1591302000000|2020-06-04 20:20:00|65829.7|65809.7|65829.7|65809.7|65831.9|65813.6|65822|65802|396
1591302300000|2020-06-04 20:25:00|65829.2|65809.2|65825.1|65805.1|65829.2|65809.2|65810|65792.4|472
1591302600000|2020-06-04 20:30:00|65824.6|65804.6|65828.9|65808.9|65834.7|65816.2|65821.9|65801.9|362
1591302900000|2020-06-04 20:35:00|65829|65809|65810.6|65790.6|65831.3|65811.7|65810.4|65790.4|401
1591303200000|2020-06-04 20:40:00|65810.5|65790.5|65797.4|65777.4|65815.3|65795.3|65797.2|65777.2|429
1591303500000|2020-06-04 20:45:00|65796.7|65776.7|65790.6|65770.6|65797.7|65777.7|65788.3|65768.3|437
1591303800000|2020-06-04 20:50:00|65790.8|65770.8|65791|65771|65797.5|65777.5|65786.8|65766.8|402
1591304100000|2020-06-04 20:55:00|65792.7|65772.7|65778.2|65746.3|65793.9|65773.9|65775.5|65746.3|496
1591304400000|2020-06-04 21:00:00|65775.7|65743.2|65775.3|65755.3|65778.2|65758.2|65769.9|65743.2|86
1591304700000|2020-06-04 21:05:00|65775.5|65755.5|65784.1|65764.1|65794.5|65768.3|65775.5|65755.5|162
1591305000000|2020-06-04 21:10:00|65783.9|65763.9|65781.3|65761.3|65787.7|65767.4|65781.1|65761.1|135
1591305300000|2020-06-04 21:15:00|65781.1|65761.1|65784.7|65764.7|65786.6|65766.6|65781.1|65761.1|131
1591305600000|2020-06-04 21:20:00|65786.1|65766.1|65779.9|65754.3|65786.8|65766.5|65778.7|65750.5|171
1591305900000|2020-06-04 21:25:00|65778.9|65756.5|65775.1|65747.7|65790.5|65759.3|65768.1|65745.1|198
1591306200000|2020-06-04 21:30:00|65776.5|65746.5|65776.5|65747.6|65805.7|65767.7|65766.2|65734.8|474
1591306500000|2020-06-04 21:35:00|65777.1|65748.3|65785.7|65752.2|65801|65756.5|65759.2|65731|451
1591306800000|2020-06-04 21:40:00|65785.6|65752.3|65787.1|65766.7|65795.9|65770.4|65767.4|65747.1|446
1591307100000|2020-06-04 21:45:00|65786.5|65766.5|65773.5|65753.5|65823.5|65769.9|65768|65743.5|498
1591307400000|2020-06-04 21:50:00|65790.9|65763.6|65781.3|65761.3|65803.3|65766.3|65769.2|65747.8|487
1591307700000|2020-06-04 21:55:00|65780.5|65760.5|65781|65761|65787.2|65763.6|65764|65744|346
1591308000000|2020-06-04 22:00:00|65781.4|65760.8|65773.5|65753.5|65790.4|65763.3|65770.2|65750.2|545
1591308300000|2020-06-04 22:05:00|65773.1|65753.1|65772.6|65752.6|65780.8|65759.6|65768.6|65748.6|490
1591308600000|2020-06-04 22:10:00|65772.8|65752.8|65762|65742|65776.4|65756.4|65760.8|65740.8|274
1591308900000|2020-06-04 22:15:00|65762.6|65742.6|65767.1|65747.1|65768.4|65750.2|65762.6|65742.6|257
1591309200000|2020-06-04 22:20:00|65767.3|65747.3|65755|65735|65767.3|65747.3|65753.2|65733.2|463
1591309500000|2020-06-04 22:25:00|65754.5|65734.5|65733.6|65713.6|65758.3|65738.3|65730.6|65713.3|374
1591309800000|2020-06-04 22:30:00|65733.9|65713.9|65746.3|65726.3|65751.5|65731.5|65733.6|65713.6|347
1591310100000|2020-06-04 22:35:00|65745.6|65725.6|65750.9|65730.9|65752.6|65732.6|65740.8|65722.7|380
1591310400000|2020-06-04 22:40:00|65751.7|65731.7|65747.1|65727.1|65753.1|65733.1|65743.7|65723.7|452
1591310700000|2020-06-04 22:45:00|65747.4|65727.4|65765.8|65745.8|65766.1|65746.1|65746.7|65726.7|334
1591311000000|2020-06-04 22:50:00|65765.6|65745.6|65765.7|65745.7|65768.2|65748.2|65761.2|65741.8|230
1591311300000|2020-06-04 22:55:00|65766.2|65746.2|65760.7|65740.7|65773.8|65753.8|65759.8|65739.8|300
1591311600000|2020-06-04 23:00:00|65760.1|65745.1|65759.2|65739.2|65765.1|65745.1|65754|65734|285
1591311900000|2020-06-04 23:05:00|65759.1|65739.1|65746.6|65726.6|65761.5|65741.5|65744.2|65724.2|277
1591312200000|2020-06-04 23:10:00|65746.9|65726.9|65731.3|65716.3|65747.6|65727.6|65730.3|65712.9|331
1591312500000|2020-06-04 23:15:00|65735.5|65715.5|65727.7|65707.7|65736.7|65718.3|65722|65704.7|452
1591312800000|2020-06-04 23:20:00|65727.3|65707.3|65733.5|65713.5|65736.3|65716.6|65722.9|65706.4|276
1591313100000|2020-06-04 23:25:00|65733.9|65713.9|65729.9|65709.9|65735.4|65715.4|65725.7|65705.7|340
1591313400000|2020-06-04 23:30:00|65729.8|65709.8|65746|65726|65750.1|65730.1|65729.8|65709.8|389
1591313700000|2020-06-04 23:35:00|65745.8|65725.8|65759.2|65739.2|65761.5|65741.5|65745.6|65725.6|327
1591314000000|2020-06-04 23:40:00|65759.3|65739.3|65766|65746|65767.5|65747.5|65748.5|65728.5|409
1591314300000|2020-06-04 23:45:00|65766.2|65746.2|65769.6|65749.6|65776|65756|65764.3|65744.3|435
1591314600000|2020-06-04 23:50:00|65769.5|65749.5|65751.4|65731.4|65772.1|65752.1|65746.2|65728.9|404
1591314900000|2020-06-04 23:55:00|65750.5|65730.5|65776.9|65756.9|65777.9|65759.2|65750.5|65730.5|429
1591315200000|2020-06-05 00:00:00|65777.5|65757.5|65779.5|65759.5|65783.4|65765.5|65767.2|65749.1|695
1591315500000|2020-06-05 00:05:00|65779.4|65759.4|65752.4|65732.4|65780.8|65762.4|65749.4|65731.9|669
1591315800000|2020-06-05 00:10:00|65752.3|65732.3|65732.1|65712.1|65753|65734.7|65727|65707|654
1591316100000|2020-06-05 00:15:00|65731.9|65711.9|65735.6|65715.6|65743|65724.6|65724.4|65706.3|637
1591316400000|2020-06-05 00:20:00|65736.9|65716.9|65738.9|65718.9|65748.2|65729.7|65731.9|65714.1|586
1591316700000|2020-06-05 00:25:00|65739.4|65719.4|65750.9|65730.9|65751|65732|65735.7|65716.4|525
1591317000000|2020-06-05 00:30:00|65750|65730|65749.9|65729.9|65768|65748|65746.7|65728.3|605
1591317300000|2020-06-05 00:35:00|65750.5|65730.5|65752.5|65732.5|65753.5|65734.9|65741.6|65723.7|549
1591317600000|2020-06-05 00:40:00|65753.1|65733.1|65751.2|65731.2|65758.3|65741.9|65745.2|65727.7|560
1591317900000|2020-06-05 00:45:00|65752|65732|65753|65733|65757.4|65739.9|65744.4|65725.8|510
1591318200000|2020-06-05 00:50:00|65753.4|65733.4|65779.5|65759.5|65786.1|65766.5|65752.1|65732.1|713
1591318500000|2020-06-05 00:55:00|65778.8|65758.8|65793.7|65773.7|65801.5|65781.5|65767.3|65747.3|740
1591318800000|2020-06-05 01:00:00|65793.5|65773.5|65775.1|65755.1|65793.5|65776.1|65756.7|65738.1|667
1591319100000|2020-06-05 01:05:00|65774.9|65754.9|65785.1|65770.1|65792|65773.2|65774.2|65754.2|592
1591319400000|2020-06-05 01:10:00|65785|65770|65810|65790|65810|65790|65780.9|65763.7|562
1591319700000|2020-06-05 01:15:00|65809.9|65789.9|65804.1|65789.1|65813.8|65795.7|65791.8|65774.2|594
1591320000000|2020-06-05 01:20:00|65804.2|65789.2|65796.4|65781.4|65810.3|65793.2|65794.1|65776.2|585
1591320300000|2020-06-05 01:25:00|65796.6|65781.6|65796.4|65776.4|65804.8|65787.5|65790|65771.8|594
1591320600000|2020-06-05 01:30:00|65796.5|65776.5|65800.1|65780.1|65801.5|65784.2|65774.2|65756.3|682
1591320900000|2020-06-05 01:35:00|65800|65780|65811.2|65796.2|65816.7|65797.2|65796.7|65780|581
1591321200000|2020-06-05 01:40:00|65810.9|65795.9|65808.7|65793.7|65812.5|65795.9|65798.5|65781.2|608
1591321500000|2020-06-05 01:45:00|65811.9|65791.9|65814|65799|65817.3|65799|65804.1|65784.1|610
1591321800000|2020-06-05 01:50:00|65813.9|65798.9|65811.5|65791.5|65821.2|65802.7|65804.4|65785.2|598
1591322100000|2020-06-05 01:55:00|65811.6|65791.6|65814.6|65794.6|65819.5|65801.6|65805.5|65788.8|689
1591322400000|2020-06-05 02:00:00|65814.9|65794.9|65816.4|65796.4|65821.1|65803.8|65811.1|65792.9|472
1591322700000|2020-06-05 02:05:00|65816.2|65796.2|65816.3|65801.3|65820.7|65802|65806.1|65788.6|592
1591323000000|2020-06-05 02:10:00|65815.6|65800.6|65824.3|65804.3|65830|65810.9|65814.9|65798|637
1591323300000|2020-06-05 02:15:00|65824.1|65804.1|65824.4|65804.4|65826.4|65806.4|65814.2|65796.8|618
1591323600000|2020-06-05 02:20:00|65824.2|65804.2|65825.9|65805.9|65828.9|65808.9|65816.2|65796.2|669
1591323900000|2020-06-05 02:25:00|65825.7|65805.7|65834|65814|65837.9|65817.9|65820.6|65800.6|554
1591324200000|2020-06-05 02:30:00|65834.3|65814.3|65822.6|65802.6|65834.3|65814.3|65820.6|65800.6|545
1591324500000|2020-06-05 02:35:00|65824.9|65804.9|65823|65803|65835.3|65815.3|65821.6|65801.6|664
1591324800000|2020-06-05 02:40:00|65822.9|65802.9|65820.5|65800.5|65825|65805|65816.9|65796.9|670
1591325100000|2020-06-05 02:45:00|65820.9|65800.9|65806.6|65786.6|65823.1|65803.1|65804.2|65784.2|600
1591325400000|2020-06-05 02:50:00|65806.3|65786.3|65801.5|65781.5|65815.1|65795.1|65800.8|65780.8|578
1591325700000|2020-06-05 02:55:00|65801.3|65781.3|65801.8|65781.8|65804.1|65784.1|65794|65774|652
1591326000000|2020-06-05 03:00:00|65801.7|65781.7|65800.9|65780.9|65804.2|65784.2|65791.7|65771.7|625
1591326300000|2020-06-05 03:05:00|65801.1|65781.1|65793.9|65773.9|65801.6|65781.6|65791.2|65771.2|583
1591326600000|2020-06-05 03:10:00|65793.8|65773.8|65781.8|65761.8|65793.8|65773.8|65774.4|65754.4|563
1591326900000|2020-06-05 03:15:00|65781.9|65761.9|65780|65760|65785.9|65765.9|65774.9|65754.9|582
1591327200000|2020-06-05 03:20:00|65780.4|65760.4|65789|65769|65792.4|65772.4|65778.3|65758.3|496
1591327500000|2020-06-05 03:25:00|65788.7|65768.7|65791.7|65771.7|65796|65776|65784.7|65764.7|407
1591327800000|2020-06-05 03:30:00|65791.8|65771.8|65776.9|65756.9|65793.4|65773.4|65775.8|65755.8|499
1591328100000|2020-06-05 03:35:00|65777.1|65757.1|65784.3|65764.3|65785.6|65765.6|65776.8|65756.8|380
1591328400000|2020-06-05 03:40:00|65784.4|65764.4|65779|65759|65785.9|65765.9|65774.2|65754.2|426
1591328700000|2020-06-05 03:45:00|65778.9|65758.9|65776.8|65756.8|65782.7|65762.7|65769.9|65749.9|635
1591329000000|2020-06-05 03:50:00|65775.3|65755.3|65760.7|65740.7|65775.3|65755.3|65760.1|65740.1|533
1591329300000|2020-06-05 03:55:00|65760.6|65740.6|65762.1|65742.1|65764.4|65744.4|65751.7|65731.7|557
1591329600000|2020-06-05 04:00:00|65761.6|65741.6|65750|65730|65762|65742|65748.2|65728.2|592
1591329900000|2020-06-05 04:05:00|65750.2|65730.2|65765.7|65745.7|65766.8|65746.8|65748.7|65728.7|512
1591330200000|2020-06-05 04:10:00|65765.1|65745.1|65763.5|65743.5|65766.1|65746.1|65759.6|65739.6|432
1591330500000|2020-06-05 04:15:00|65763.4|65743.4|65758.3|65738.3|65763.4|65743.4|65752|65732|393
1591330800000|2020-06-05 04:20:00|65758.2|65738.2|65736.6|65716.6|65758.8|65738.8|65736.3|65716.3|544
1591331100000|2020-06-05 04:25:00|65736.7|65716.7|65718.6|65698.6|65737.2|65717.2|65707.9|65687.9|727
1591331400000|2020-06-05 04:30:00|65719.1|65699.1|65698.3|65678.3|65721.6|65701.6|65697|65677|685
1591331700000|2020-06-05 04:35:00|65698.4|65678.4|65671.8|65651.8|65705.3|65685.3|65671.5|65651.5|746
1591332000000|2020-06-05 04:40:00|65671.6|65651.6|65680.7|65660.7|65683.1|65664.2|65669.1|65649.1|699
1591332300000|2020-06-05 04:45:00|65680.2|65660.2|65673.3|65653.3|65685.9|65667|65670.2|65650.2|633
1591332600000|2020-06-05 04:50:00|65673.4|65653.4|65702.3|65682.3|65705.9|65687.6|65671.6|65652.9|728
1591332900000|2020-06-05 04:55:00|65702.6|65682.6|65718.5|65698.5|65718.5|65699.3|65700.1|65681.2|670
1591333200000|2020-06-05 05:00:00|65716|65701|65709|65689|65722.2|65704.8|65687.9|65668.8|632
1591333500000|2020-06-05 05:05:00|65708.2|65688.2|65714.8|65694.8|65719.5|65701.3|65700.7|65681.7|548
1591333800000|2020-06-05 05:10:00|65714.9|65694.9|65700.2|65680.2|65717.7|65697.7|65693.6|65676.8|561
1591334100000|2020-06-05 05:15:00|65699.6|65679.6|65715.3|65695.3|65718.2|65702.5|65695.8|65676.1|470
1591334400000|2020-06-05 05:20:00|65715|65695|65714.4|65699.4|65723|65704.8|65703.8|65683.8|749
1591334700000|2020-06-05 05:25:00|65714.1|65699.1|65718.3|65698.3|65721.8|65704.2|65707.8|65688.9|726
1591335000000|2020-06-05 05:30:00|65716.7|65696.7|65726.8|65711.8|65730.4|65713|65709.6|65691.6|557
1591335300000|2020-06-05 05:35:00|65726.6|65711.6|65725.1|65705.1|65730.4|65713|65711.9|65695.1|780
1591335600000|2020-06-05 05:40:00|65725|65705|65731.1|65711.1|65734.3|65714.5|65722.8|65704.8|500
1591335900000|2020-06-05 05:45:00|65731.2|65711.2|65664.9|65644.9|65737|65718.2|65652.6|65632.6|656
1591336200000|2020-06-05 05:50:00|65662.8|65642.8|65612.8|65592.8|65680.5|65660.5|65601.9|65581.9|972
1591336500000|2020-06-05 05:55:00|65612.2|65592.2|65588.2|65568.2|65618.9|65598.9|65561.6|65541.6|945
1591336800000|2020-06-05 06:00:00|65589.1|65569.1|65573|65553|65596.7|65576.7|65538.3|65518.3|996
1591337100000|2020-06-05 06:05:00|65573.9|65553.9|65574.2|65554.2|65603.3|65583.3|65569.5|65549.5|888
1591337400000|2020-06-05 06:10:00|65574.4|65554.4|65608.2|65588.2|65620.2|65600.2|65572.4|65552.4|924
1591337700000|2020-06-05 06:15:00|65608.9|65588.9|65544.5|65524.5|65615.8|65595.8|65523.8|65503.8|939
1591338000000|2020-06-05 06:20:00|65545|65525|65598.1|65578.1|65605.7|65585.7|65539.4|65519.4|954
1591338300000|2020-06-05 06:25:00|65598.2|65578.2|65573.5|65553.5|65614.3|65594.3|65570.3|65550.3|875
1591338600000|2020-06-05 06:30:00|65572.1|65552.1|65539.1|65519.1|65581.3|65561.3|65537.6|65517.9|917
1591338900000|2020-06-05 06:35:00|65539.3|65519.3|65544.4|65524.4|65548.9|65530.8|65502.8|65485.4|954
1591339200000|2020-06-05 06:40:00|65544.5|65524.5|65570.5|65550.5|65575|65555|65542.5|65524.3|752
1591339500000|2020-06-05 06:45:00|65573.1|65553.1|65564.2|65544.2|65576.2|65556.8|65550.6|65532|800
1591339800000|2020-06-05 06:50:00|65564.3|65544.3|65594|65574|65598.2|65578.2|65556.3|65539.6|767
1591340100000|2020-06-05 06:55:00|65594.4|65574.4|65565.2|65545.2|65599.6|65579.6|65563.2|65543.2|843
1591340400000|2020-06-05 07:00:00|65565.9|65545.9|65549.1|65529.1|65578|65559.9|65520.3|65501|960
1591340700000|2020-06-05 07:05:00|65548.5|65528.5|65596.8|65581.8|65601.2|65586.2|65545.2|65528.5|895
1591341000000|2020-06-05 07:10:00|65596.4|65581.4|65588|65573|65597.3|65582.3|65552.5|65537.5|876
1591341300000|2020-06-05 07:15:00|65587.6|65572.6|65623.9|65608.9|65623.9|65608.9|65580.2|65565.2|909
1591341600000|2020-06-05 07:20:00|65623.8|65608.8|65640.3|65625.3|65643.4|65628.4|65585.9|65570.9|943
1591341900000|2020-06-05 07:25:00|65637.5|65622.5|65662|65647|65671.9|65656.9|65628.4|65613.4|908
1591342200000|2020-06-05 07:30:00|65662.1|65647.1|65642.1|65627.1|65662.1|65647.1|65620.8|65605.8|854
1591342500000|2020-06-05 07:35:00|65642|65627|65639|65624|65647.5|65632.5|65596.7|65581.7|913
1591342800000|2020-06-05 07:40:00|65639.1|65624.1|65641.6|65626.6|65645.2|65630.2|65629.1|65614.1|864
1591343100000|2020-06-05 07:45:00|65641.3|65626.3|65678|65663|65680|65665|65632.9|65617.9|917
1591343400000|2020-06-05 07:50:00|65674.2|65659.2|65685.1|65670.1|65689.1|65673.3|65673.8|65658.8|808
1591343700000|2020-06-05 07:55:00|65685|65670|65700.2|65685.2|65721.7|65706.7|65684.9|65669.9|833
1591344000000|2020-06-05 08:00:00|65700.7|65685.7|65678.8|65663.8|65702.9|65687.9|65659.9|65644.9|861
1591344300000|2020-06-05 08:05:00|65679|65664|65707.3|65692.3|65708.3|65693.3|65673|65658|791
1591344600000|2020-06-05 08:10:00|65707.7|65692.7|65690.1|65675.1|65714.4|65699.4|65669.7|65654.7|843
1591344900000|2020-06-05 08:15:00|65690.2|65675.2|65701.8|65686.8|65714.1|65699.1|65679.4|65664.4|812
1591345200000|2020-06-05 08:20:00|65701.9|65686.9|65692.3|65677.3|65704.5|65689.5|65682.1|65667.1|757
1591345500000|2020-06-05 08:25:00|65692.5|65677.5|65708.1|65693.1|65716.7|65701.7|65684.3|65669.3|806
1591345800000|2020-06-05 08:30:00|65708.2|65693.2|65710.2|65695.2|65713.2|65698.2|65693|65678|752
1591346100000|2020-06-05 08:35:00|65709.7|65694.7|65720.7|65705.7|65721.3|65706.3|65706.8|65691.8|666
1591346400000|2020-06-05 08:40:00|65720.6|65705.6|65708.6|65693.6|65751.7|65736.7|65708.6|65693.6|760
1591346700000|2020-06-05 08:45:00|65708.2|65693.2|65710.5|65695.5|65724.4|65709.4|65704.9|65689.9|754
1591347000000|2020-06-05 08:50:00|65710.4|65695.4|65800.7|65785.7|65819.7|65800.2|65709.9|65694.9|967
1591347300000|2020-06-05 08:55:00|65799.9|65784.9|65796.7|65781.7|65834.1|65817.4|65783|65767.1|1028
1591347600000|2020-06-05 09:00:00|65799.5|65779.5|65805.3|65790.3|65829.1|65812.7|65787.8|65772.8|909
1591347900000|2020-06-05 09:05:00|65805|65790|65807.6|65792.6|65811.7|65796.7|65782.4|65767.4|884
1591348200000|2020-06-05 09:10:00|65807.4|65792.4|65793|65778|65809.8|65794.8|65778.8|65760.5|914
1591348500000|2020-06-05 09:15:00|65792.7|65777.7|65792.1|65777.1|65801.3|65784|65767.8|65752.8|862
1591348800000|2020-06-05 09:20:00|65792.2|65777.2|65860.1|65845.1|65865.3|65847|65791.3|65776.3|885
1591349100000|2020-06-05 09:25:00|65859.3|65844.3|65866.3|65851.3|65886.9|65869.6|65850.7|65834.4|954
1591349400000|2020-06-05 09:30:00|65867.7|65852.7|65845.5|65830.5|65876.1|65860.3|65843.2|65828.2|908
1591349700000|2020-06-05 09:35:00|65844|65829|65797.6|65782.6|65847.8|65832.8|65796.9|65781.9|767
1591350000000|2020-06-05 09:40:00|65797.5|65782.5|65815.3|65800.3|65824.3|65809.3|65796.7|65781.7|814
1591350300000|2020-06-05 09:45:00|65814.4|65799.4|65818.8|65803.8|65833.7|65818.7|65792.7|65777.7|856
1591350600000|2020-06-05 09:50:00|65818.5|65803.5|65771.7|65756.7|65821.4|65806.4|65771.5|65754.2|801
1591350900000|2020-06-05 09:55:00|65771.9|65756.9|65780.3|65765.3|65791.7|65776.7|65771.1|65756.1|770
1591351200000|2020-06-05 10:00:00|65779.9|65764.9|65802.4|65787.4|65812.3|65797.3|65778.3|65763.3|792
1591351500000|2020-06-05 10:05:00|65802.6|65787.6|65882.8|65867.8|65885|65870|65801.2|65786.2|893
1591351800000|2020-06-05 10:10:00|65881.2|65866.2|65853.2|65838.2|65881.2|65866.2|65840.8|65824.9|839
1591352100000|2020-06-05 10:15:00|65849.7|65834.7|65850.7|65835.7|65868.9|65853.9|65841.1|65826.1|851
1591352400000|2020-06-05 10:20:00|65850.6|65835.6|65853.7|65838.7|65866.9|65851.9|65842.4|65827.4|790
1591352700000|2020-06-05 10:25:00|65853.9|65838.9|65867.8|65852.8|65879.4|65864.4|65851.2|65836.2|734
1591353000000|2020-06-05 10:30:00|65867.9|65852.9|65841.5|65826.5|65870.8|65855.8|65841.4|65826.4|729
1591353300000|2020-06-05 10:35:00|65841.4|65826.4|65848.2|65833.2|65859.3|65844.3|65830.7|65815.7|773
1591353600000|2020-06-05 10:40:00|65848.5|65833.5|65850.9|65835.9|65862.9|65847.9|65836.9|65821.9|678
1591353900000|2020-06-05 10:45:00|65851.1|65836.1|65845|65830|65858.7|65843.7|65835.6|65820.6|747
1591354200000|2020-06-05 10:50:00|65844.9|65829.9|65823.4|65808.4|65855.1|65840.1|65823.4|65808.4|752
1591354500000|2020-06-05 10:55:00|65820.7|65805.7|65823.9|65803.9|65828.8|65813.8|65810.9|65795.9|765
1591354800000|2020-06-05 11:00:00|65822|65802|65817.2|65802.2|65822|65805.4|65784.1|65769.1|809
1591355100000|2020-06-05 11:05:00|65817.3|65802.3|65796.9|65781.9|65819.7|65804.7|65789.8|65774.8|893
1591355400000|2020-06-05 11:10:00|65795.9|65780.9|65796.6|65781.6|65805.7|65790.7|65784.2|65766.9|806
1591355700000|2020-06-05 11:15:00|65795.5|65780.5|65765.8|65750.8|65797.3|65782.3|65764.9|65749.9|753
1591356000000|2020-06-05 11:20:00|65765.9|65750.9|65779.8|65759.8|65802.9|65785.6|65765.2|65750.2|794
1591356300000|2020-06-05 11:25:00|65778|65763|65791|65776|65798.5|65783.5|65771|65756|793
1591356600000|2020-06-05 11:30:00|65790.9|65775.9|65809.8|65794.8|65816.5|65801.5|65788.8|65773.8|658
1591356900000|2020-06-05 11:35:00|65809.7|65794.7|65816.8|65801.8|65838.3|65823.3|65807.7|65792.7|718
1591357200000|2020-06-05 11:40:00|65816.7|65801.7|65821.6|65806.6|65835.4|65820.4|65805.3|65790.3|778
1591357500000|2020-06-05 11:45:00|65820.7|65805.7|65783.2|65768.2|65824.7|65809.7|65774.3|65759.3|823
1591357800000|2020-06-05 11:50:00|65783.1|65768.1|65784.1|65769.1|65790.3|65775.1|65773.8|65757.3|778
1591358100000|2020-06-05 11:55:00|65784.2|65769.2|65786.8|65771.8|65791.5|65776.5|65774.1|65759.1|759
1591358400000|2020-06-05 12:00:00|65785.7|65770.7|65766.8|65746.8|65787.1|65772.1|65740|65724.1|862
1591358700000|2020-06-05 12:05:00|65766.1|65746.1|65808.8|65793.8|65813.4|65798.4|65761.2|65744.9|790
1591359000000|2020-06-05 12:10:00|65807.2|65792.2|65822.5|65807.5|65826.3|65811.3|65801.8|65786.8|823
1591359300000|2020-06-05 12:15:00|65823.6|65808.6|65827.5|65812.5|65835.5|65820.5|65811.9|65796.9|805
1591359600000|2020-06-05 12:20:00|65825|65810|65813.3|65798.3|65825|65810|65792.1|65777.1|838
1591359900000|2020-06-05 12:25:00|65810.9|65795.9|65800|65769.7|65832.7|65796|65787.9|65757.5|894
1591360200000|2020-06-05 12:30:00|65801.8|65769.4|65989.6|65969.6|66074.3|66054.3|65790.2|65751.6|1135
1591360500000|2020-06-05 12:35:00|65990.1|65970.1|65871.2|65851.2|65999.7|65979.7|65852.8|65832.8|1118
1591360800000|2020-06-05 12:40:00|65871.4|65851.4|65995.3|65975.3|66033.1|66013.1|65871.4|65851.4|1158
1591361100000|2020-06-05 12:45:00|65997.4|65977.4|66002.5|65982.5|66002.6|65982.6|65926.8|65906.8|1140
1591361400000|2020-06-05 12:50:00|66002.4|65982.4|65995.7|65975.7|66038.1|66018.1|65967.5|65947.5|1116
1591361700000|2020-06-05 12:55:00|65993|65973|66022.1|66002.1|66098.2|66078.2|65992.9|65972.9|1132
1591362000000|2020-06-05 13:00:00|66021.8|66001.8|65986.6|65971.6|66081.8|66061.8|65976.1|65960|1094
1591362300000|2020-06-05 13:05:00|65985.7|65970.7|65956.7|65936.7|66012.1|65995|65935.2|65916.1|1033
1591362600000|2020-06-05 13:10:00|65957.8|65942.8|65929.2|65909.2|65995.4|65975.4|65929.2|65909.2|1070
1591362900000|2020-06-05 13:15:00|65931.6|65911.6|65923.4|65903.4|65960|65940|65904.2|65884.2|1035
1591363200000|2020-06-05 13:20:00|65925.6|65905.6|65944.4|65924.4|65960.6|65940.6|65916|65896|703
1591363500000|2020-06-05 13:25:00|65946.6|65926.6|65891.5|65871.5|65947.6|65927.6|65882|65862|721
1591363800000|2020-06-05 13:30:00|65891.9|65871.9|65908.7|65888.7|65913|65893|65872.8|65852.8|757
1591364100000|2020-06-05 13:35:00|65907.8|65887.8|65878.4|65858.4|65930.1|65910.1|65875.9|65855.9|795
1591364400000|2020-06-05 13:40:00|65878.7|65858.7|65914.8|65894.8|65940|65920.2|65857.2|65837.2|805
1591364700000|2020-06-05 13:45:00|65914.2|65894.2|65965.6|65945.6|65967.3|65947.3|65911.1|65891.1|564
1591365000000|2020-06-05 13:50:00|65966.8|65946.8|65979.6|65959.6|65986.4|65966.4|65961|65941|394
1591365300000|2020-06-05 13:55:00|65981.7|65961.7|66012.8|65992.8|66023.7|66003.7|65979.1|65959.1|248
1591365600000|2020-06-05 14:00:00|66011|65991|66047.5|66027.5|66096.9|66076.9|66011|65991|389
1591365900000|2020-06-05 14:05:00|66051.4|66031.4|66069|66049|66077.7|66057.7|66004.8|65984.8|439
1591366200000|2020-06-05 14:10:00|66071.1|66051.1|66050.1|66030.1|66093.9|66073.9|66030.6|66010.6|434
1591366500000|2020-06-05 14:15:00|66049.3|66029.3|65986.3|65966.3|66050|66030|65982.9|65962.9|447
1591366800000|2020-06-05 14:20:00|65986.2|65966.2|65985.9|65965.9|66003.2|65983.2|65978.3|65959.7|438
1591367100000|2020-06-05 14:25:00|65988.4|65968.4|66028.7|66008.7|66036.2|66016.2|65980.5|65960.5|433
1591367400000|2020-06-05 14:30:00|66029.4|66009.4|65994.1|65974.1|66029.4|66010.3|65967.1|65948.8|421
1591367700000|2020-06-05 14:35:00|65995.2|65975.2|66015.1|65995.1|66025.7|66005.7|65968.6|65949.7|434
1591368000000|2020-06-05 14:40:00|66014.3|65994.3|66000|65980|66027.7|66007.7|65978.7|65958.7|434
1591368300000|2020-06-05 14:45:00|66001.4|65981.4|65939.2|65919.2|66006.2|65986.2|65920.9|65900.9|449
1591368600000|2020-06-05 14:50:00|65938.4|65918.4|65896.1|65876.1|65970.5|65950.5|65870.4|65850.4|450
1591368900000|2020-06-05 14:55:00|65897.4|65877.4|65934|65914|65954|65935.2|65890.7|65870.7|450
1591369200000|2020-06-05 15:00:00|65930.9|65910.9|65922.9|65902.9|65934.2|65914.2|65892.1|65872.1|440
1591369500000|2020-06-05 15:05:00|65921|65901|65932.8|65912.8|65942.1|65922.1|65891.6|65871.6|436
1591369800000|2020-06-05 15:10:00|65933.7|65913.7|65944.6|65924.6|65957.2|65937.2|65920.5|65900.5|426
1591370100000|2020-06-05 15:15:00|65943.8|65923.8|65935.5|65915.5|65958.8|65938.8|65916.5|65899.1|395
1591370400000|2020-06-05 15:20:00|65935.4|65915.4|65897.6|65877.6|65946.1|65926.1|65885.2|65867.6|408
1591370700000|2020-06-05 15:25:00|65897.5|65877.5|65931.8|65911.8|65943.6|65926.9|65894.6|65874.6|433
1591371000000|2020-06-05 15:30:00|65928.9|65908.9|65984.1|65964.1|65987.6|65970.5|65928.9|65908.9|427
1591371300000|2020-06-05 15:35:00|65983.7|65963.7|65962.6|65942.6|65994.2|65974.2|65955|65936.5|402
1591371600000|2020-06-05 15:40:00|65963.2|65943.2|65963.8|65943.8|65979.8|65962.4|65946.7|65930.2|349
1591371900000|2020-06-05 15:45:00|65963.2|65943.2|65998.6|65983.6|66004|65986.4|65963.2|65943.2|369
1591372200000|2020-06-05 15:50:00|65999|65984|66014|65994|66022|66004|65992.3|65972.3|373
1591372500000|2020-06-05 15:55:00|66012.7|65997.7|66023.7|66003.7|66044.1|66024.1|66002.5|65982.6|402
1591372800000|2020-06-05 16:00:00|66024.8|66004.8|66050.3|66030.3|66062.1|66044.7|66008.3|65988.3|418
1591373100000|2020-06-05 16:05:00|66050.7|66030.7|66056.1|66036.1|66064|66044|66012.6|65992.6|429
1591373400000|2020-06-05 16:10:00|66055.9|66035.9|66071.1|66051.1|66077.8|66057.8|66043.1|66023.1|421
1591373700000|2020-06-05 16:15:00|66071.7|66051.7|66060.3|66040.3|66084.8|66064.8|66051.9|66033.9|418
1591374000000|2020-06-05 16:20:00|66060.2|66040.2|66059.7|66039.7|66071.9|66054|66035.8|66019.1|414
1591374300000|2020-06-05 16:25:00|66060.6|66040.6|66072.9|66052.9|66086.2|66067.3|66058|66038|403
1591374600000|2020-06-05 16:30:00|66072.8|66052.8|66050.2|66030.2|66075.2|66055.9|66040.7|66023.3|387
1591374900000|2020-06-05 16:35:00|66049.9|66029.9|66052.9|66032.9|66060.6|66042.8|66045.8|66027.4|353
1591375200000|2020-06-05 16:40:00|66053|66033|66069.5|66049.5|66079.7|66061.6|66048.5|66030.8|390
1591375500000|2020-06-05 16:45:00|66064.4|66049.4|66064|66044|66073.5|66053.5|66054.1|66034.1|398
1591375800000|2020-06-05 16:50:00|66064.7|66044.7|66061.9|66041.9|66073.5|66053.7|66046.2|66026.2|377
1591376100000|2020-06-05 16:55:00|66063.7|66043.7|66055.8|66035.8|66070.3|66050.3|66049.8|66029.8|414
1591376400000|2020-06-05 17:00:00|66054.4|66034.4|66060.1|66040.1|66069.9|66049.9|66054.4|66034.4|402
1591376700000|2020-06-05 17:05:00|66060.3|66040.3|66066|66046|66067.6|66048.1|66052.9|66034.3|361
1591377000000|2020-06-05 17:10:00|66067.2|66047.2|66060.8|66045.8|66074.5|66056.1|66058|66040|403
1591377300000|2020-06-05 17:15:00|66060.5|66045.5|66068.8|66048.8|66078.5|66061.8|66059.8|66042.1|381
1591377600000|2020-06-05 17:20:00|66069.1|66049.1|66066|66046|66070.9|66051.4|66054.3|66035.5|367
1591377900000|2020-06-05 17:25:00|66067.5|66047.5|66077.6|66057.6|66082|66063.4|66065.6|66047.2|386
1591378200000|2020-06-05 17:30:00|66079.5|66059.5|66101.6|66081.6|66120.2|66105.2|66072.6|66054|403
1591378500000|2020-06-05 17:35:00|66102.1|66082.1|66082.6|66062.6|66107.5|66089.1|66077|66058.9|378
1591378800000|2020-06-05 17:40:00|66082.1|66062.1|66068.1|66048.1|66085|66066.9|66062.1|66044.3|348
1591379100000|2020-06-05 17:45:00|66067.5|66047.5|66065.3|66045.3|66070.9|66052.4|66057.5|66040|352
1591379400000|2020-06-05 17:50:00|66065.5|66045.5|66052.3|66032.3|66066|66048.2|66047.5|66031.1|360
1591379700000|2020-06-05 17:55:00|66051.8|66031.8|66050.7|66030.7|66056.9|66037.3|66045.7|66027.8|372
1591380000000|2020-06-05 18:00:00|66050.3|66030.3|66011.9|65991.9|66050.6|66033.5|66011.4|65991.8|424
1591380300000|2020-06-05 18:05:00|66012.8|65992.8|66036.2|66016.2|66043.3|66023.3|66011.9|65991.9|415
1591380600000|2020-06-05 18:10:00|66036.8|66016.8|66040.9|66020.9|66042.7|66022.7|66017.8|65999.7|373
1591380900000|2020-06-05 18:15:00|66039.7|66019.7|66041.5|66021.5|66050.9|66031.8|66026.2|66007.5|370
1591381200000|2020-06-05 18:20:00|66038.6|66018.6|66030.6|66015.6|66048.8|66030.1|66026.5|66008.5|389
1591381500000|2020-06-05 18:25:00|66033|66013|66034.7|66014.7|66037.7|66019.4|66024.8|66005.1|356
1591381800000|2020-06-05 18:30:00|66034.2|66014.2|66038.7|66018.7|66045|66026.3|66026.7|66009.4|364
1591382100000|2020-06-05 18:35:00|66038|66018|66038|66018|66063.7|66043.7|66029.7|66012|406
1591382400000|2020-06-05 18:40:00|66038.5|66018.5|66009.9|65989.9|66039.2|66019.2|66005.5|65987.4|384
1591382700000|2020-06-05 18:45:00|66010.1|65990.1|66051.6|66031.6|66055.9|66036.4|66002|65982|389
1591383000000|2020-06-05 18:50:00|66051.4|66031.4|66041.6|66021.6|66060.3|66042.4|66034.7|66014.8|410
1591383300000|2020-06-05 18:55:00|66042.1|66022.1|66033.4|66018.4|66047.2|66027.2|66025.8|66008.5|404
1591383600000|2020-06-05 19:00:00|66033|66018|66031.6|66011.6|66040.9|66020.9|66026.8|66006.8|379
1591383900000|2020-06-05 19:05:00|66033|66013|66037.8|66017.8|66045.4|66025.4|66025.3|66006.9|395
1591384200000|2020-06-05 19:10:00|66037.7|66017.7|66016.6|65996.6|66041|66021|66011.7|65991.7|468
1591384500000|2020-06-05 19:15:00|66017|65997|66019.4|65999.4|66020.6|66000.6|66002.3|65982.3|595
1591384800000|2020-06-05 19:20:00|66018.2|65998.2|66015.3|65995.3|66028|66008|66006.8|65986.8|579
1591385100000|2020-06-05 19:25:00|66015.7|65995.7|66010|65990|66017.3|65997.3|66009.1|65989.1|501
1591385400000|2020-06-05 19:30:00|66009.9|65989.9|66014.7|65994.7|66016.6|65996.9|66004.5|65985.1|549
1591385700000|2020-06-05 19:35:00|66013|65993|66019.8|65999.8|66022.3|66003.5|66007.1|65988.5|493
1591386000000|2020-06-05 19:40:00|66019|65999|66026.2|66006.2|66030.2|66011.4|66010.4|65992.9|512
1591386300000|2020-06-05 19:45:00|66028.1|66008.1|66036.9|66016.9|66040.6|66022.3|66022.7|66005.1|519
1591386600000|2020-06-05 19:50:00|66036.7|66016.7|66029.9|66009.9|66039.5|66019.9|66027|66008.2|550
1591386900000|2020-06-05 19:55:00|66030.3|66010.3|66047.2|66027.2|66054.4|66037.5|66023.5|66006.7|578
1591387200000|2020-06-05 20:00:00|66047.5|66027.5|66063.4|66043.4|66068.1|66051.2|66044.9|66026.8|530
1591387500000|2020-06-05 20:05:00|66063.9|66043.9|66076.1|66056.1|66077.9|66057.9|66058.9|66041|422
1591387800000|2020-06-05 20:10:00|66076.8|66056.8|66095.5|66075.5|66098.9|66079.3|66066|66046|526
1591388100000|2020-06-05 20:15:00|66094.9|66074.9|66119.2|66099.2|66122.9|66102.9|66094.9|66074.9|427
1591388400000|2020-06-05 20:20:00|66120.6|66100.6|66103.8|66088.3|66121.3|66101.3|66103.8|66084.9|410
1591388700000|2020-06-05 20:25:00|66106.6|66086.6|66067.9|66047.8|66106.6|66089|66062.5|66043.1|443
1591389000000|2020-06-05 20:30:00|66067.6|66052|66063.2|66046.7|66080.4|66054.5|66060.5|66033.5|362
1591389300000|2020-06-05 20:35:00|66065|66045|66056.1|66040.3|66068.6|66047.5|66056.1|66030.2|331
1591389600000|2020-06-05 20:40:00|66057.2|66036.3|66075|66055|66084.4|66064.4|66054.1|66026.7|315
1591389900000|2020-06-05 20:45:00|66075.7|66055.7|66078.7|66058.7|66084.6|66064.6|66073.4|66053.4|381
1591390200000|2020-06-05 20:50:00|66076|66056|66074.5|66054.5|66096.3|66076.3|66074.2|66054.2|455
1591390500000|2020-06-05 20:55:00|66074.7|66054.7|66085.7|66023.4|66108|66055.9|66052.7|65996.7|350
1591560000000|2020-06-07 20:00:00|66020.7|65990.7|66020.3|65990.3|66032.1|65990.7|66020.3|65970.4|5
1591560300000|2020-06-07 20:05:00|66029.6|65935.3|66029.4|65975.3|66088.2|65991|66029.4|65935.3|7
1591560600000|2020-06-07 20:10:00|66062|65978|66030.1|66000.1|66062|66000.1|66017.4|65978|7
1591560900000|2020-06-07 20:15:00|66062|65978|66031.6|66001.6|66062|66001.6|66030.1|65978|4
1591561200000|2020-06-07 20:20:00|66031.4|66001.4|66024.7|65994.7|66031.5|66001.5|66024|65994|7
1591561500000|2020-06-07 20:25:00|66050.5|65981.3|66050.5|65981.3|66053.7|65984.4|66047.7|65977.9|17
1591561800000|2020-06-07 20:30:00|66024.7|65994.7|66025.1|65995.1|66025.1|65995.1|66024.6|65994.6|4
1591562100000|2020-06-07 20:35:00|66053.7|65977.9|66053.7|65977.9|66053.7|65981.3|66050.5|65977.9|3
1591562400000|2020-06-07 20:40:00|66050.5|65981.3|66025.3|65995.3|66053.7|65995.3|66025.3|65977.9|8
1591562700000|2020-06-07 20:45:00|66024.7|65994.7|66036|65947.7|66036|65994.7|66024.7|65947.7|3
1591563000000|2020-06-07 20:50:00|66025.8|65995.8|66046.6|65951.3|66049|65995.8|66025.8|65951.3|5
1591563300000|2020-06-07 20:55:00|66025.7|65995.7|66028.2|65998.2|66028.2|65998.2|66023.8|65993.8|14
1591563600000|2020-06-07 21:00:00|66023.9|65993.9|66015.2|65985.2|66056.3|66002.1|66013.3|65975.7|54
1591563900000|2020-06-07 21:05:00|66014.4|65983.2|65992.7|65913.7|66034.5|65986.3|65986.7|65901.2|244
1591564200000|2020-06-07 21:10:00|65991.9|65918.9|65981|65930.2|66055.4|65957.5|65967.1|65908.4|410
1591564500000|2020-06-07 21:15:00|65987.1|65927.7|66036.1|65934.9|66048.3|65976.3|65978.9|65923.5|218
1591564800000|2020-06-07 21:20:00|66036.2|65945.9|66008.7|65951.5|66041.7|65954.3|65981.3|65930.5|224
1591565100000|2020-06-07 21:25:00|66005.6|65956.3|66007.5|65943.3|66020.6|65956.3|66002.3|65931.7|108
1591565400000|2020-06-07 21:30:00|66006.3|65946.8|66001.1|65935.7|66033.8|65979.2|65996.8|65930.1|243
1591565700000|2020-06-07 21:35:00|65997.6|65940.4|66007.2|65968.2|66025.5|65971.6|65975.6|65925|253
1591566000000|2020-06-07 21:40:00|66005.5|65970.4|66017.4|65941.6|66045.7|65983.5|65994.9|65934.1|328
1591566300000|2020-06-07 21:45:00|66016.7|65942.9|66035.2|65941.3|66045|65950.8|65999.5|65934.4|202
1591566600000|2020-06-07 21:50:00|66022.4|65944.9|66015.7|65947.3|66041.4|65950.2|66002.7|65940|164
1591566900000|2020-06-07 21:55:00|66009.7|65949.2|66030.3|65984.3|66044.3|65984.5|66000.6|65941.2|172
1591567200000|2020-06-07 22:00:00|66030|65984.6|66023.3|65994.2|66044.7|66007.2|66018.8|65982.8|524
1591567500000|2020-06-07 22:05:00|66022.8|65996.2|66002.2|65979.8|66026.3|66001.6|65997.1|65976.7|520
1591567800000|2020-06-07 22:10:00|66003.5|65978.5|65987.5|65957.8|66003.5|65979|65970.9|65949.3|458
1591568100000|2020-06-07 22:15:00|65984.4|65958.6|65975.6|65955.6|65988|65960.6|65971.3|65947.9|472
1591568400000|2020-06-07 22:20:00|65975.4|65955.4|65970.2|65949.8|65993.5|65964.3|65968|65945.5|522
1591568700000|2020-06-07 22:25:00|65968|65948|65973.7|65953.7|65982.9|65956.5|65968|65945.9|360
1591569000000|2020-06-07 22:30:00|65973.8|65953.8|65980.6|65958.3|65988.1|65960.6|65966.7|65946.7|394
1591569300000|2020-06-07 22:35:00|65981|65961.1|65984.4|65961.7|65990.5|65964.6|65972.5|65951.3|435
1591569600000|2020-06-07 22:40:00|65985.2|65962.3|65975.9|65955.8|65988.5|65963|65972.8|65949.5|408
1591569900000|2020-06-07 22:45:00|65978.6|65958.6|65985.7|65965.7|65991.4|65965.9|65976|65955.3|344
1591570200000|2020-06-07 22:50:00|65985.3|65965.3|65987.3|65964.2|65994.5|65967.4|65979.1|65956.2|381
1591570500000|2020-06-07 22:55:00|65987.8|65964.4|65983.8|65963.4|65990.1|65966.2|65979.5|65957.3|323
1591570800000|2020-06-07 23:00:00|65983.9|65963.9|65982.8|65962.8|65991.9|65971.9|65978.9|65958.9|360
1591571100000|2020-06-07 23:05:00|65982.6|65962.6|65969.2|65949.2|65986.7|65966.7|65969.2|65949.2|452
1591571400000|2020-06-07 23:10:00|65969.4|65949.4|65949.5|65929.5|65972.3|65952.3|65947.5|65927.5|458
1591571700000|2020-06-07 23:15:00|65949.3|65929.3|65942.8|65922.8|65956.2|65934.5|65940.3|65920|410
1591572000000|2020-06-07 23:20:00|65942.7|65922.7|65946.9|65921.8|65948.3|65927.5|65939.4|65918.5|265
1591572300000|2020-06-07 23:25:00|65942.9|65922.9|65925.5|65905.5|65945.6|65924.8|65925.5|65905.5|366
1591572600000|2020-06-07 23:30:00|65925.6|65905.6|65916.6|65896.6|65933.1|65910|65912.5|65892.5|490
1591572900000|2020-06-07 23:35:00|65916.7|65896.7|65910.6|65890.6|65920.4|65900.4|65910.1|65890.1|425
1591573200000|2020-06-07 23:40:00|65910.7|65890.7|65895.1|65875.1|65913.7|65893.7|65894.2|65874.2|368
1591573500000|2020-06-07 23:45:00|65896.2|65876.2|65921.5|65901.5|65926.8|65906.8|65896.2|65876.2|421
1591573800000|2020-06-07 23:50:00|65921.4|65901.4|65889.8|65869.8|65922.3|65902.3|65889.2|65869.2|416
1591574100000|2020-06-07 23:55:00|65889.7|65869.7|65897.3|65877.3|65900.8|65880.8|65878.3|65858.3|470
1591574400000|2020-06-08 00:00:00|65898.2|65878.2|65926.7|65906.7|65926.9|65906.9|65898.2|65878.2|516
1591574700000|2020-06-08 00:05:00|65926.2|65906.2|65929.3|65909.3|65935.3|65915.3|65911.7|65891.7|584
1591575000000|2020-06-08 00:10:00|65929.2|65909.2|65948|65928|65950.9|65930.9|65915.5|65895.5|513
1591575300000|2020-06-08 00:15:00|65948.2|65928.2|65963.1|65943.1|65964.9|65944.9|65946|65926|455
1591575600000|2020-06-08 00:20:00|65963.9|65943.9|65947.2|65927.2|65965.3|65945.3|65943.5|65923.5|434
1591575900000|2020-06-08 00:25:00|65947.6|65927.6|65924.2|65904.2|65947.8|65927.8|65907.7|65887.7|517
1591576200000|2020-06-08 00:30:00|65925.8|65905.8|65951.6|65931.6|65964.8|65944.8|65925.8|65905.8|549
1591576500000|2020-06-08 00:35:00|65951.5|65931.5|65973.5|65953.5|65973.5|65953.5|65951.4|65931.4|466
1591576800000|2020-06-08 00:40:00|65974.1|65954.1|65961.1|65941.1|65979.3|65959.3|65958|65938|439
1591577100000|2020-06-08 00:45:00|65960.8|65940.8|65951.9|65931.9|65968.9|65948.9|65950|65930|427
1591577400000|2020-06-08 00:50:00|65951.8|65931.8|65995.6|65975.6|65995.6|65975.6|65949.6|65929.6|598
1591577700000|2020-06-08 00:55:00|65993.5|65973.5|66005.3|65985.3|66012.1|65992.1|65984.3|65964.3|540
1591578000000|2020-06-08 01:00:00|66004.6|65984.6|66009.5|65989.5|66010.7|65990.7|65995.1|65975.1|569
1591578300000|2020-06-08 01:05:00|66009.7|65989.7|66005.6|65985.6|66010.6|65990.6|65999.1|65979.1|480
1591578600000|2020-06-08 01:10:00|66005.5|65985.5|66043.1|66023.1|66043.7|66023.7|66002.7|65982.7|540
1591578900000|2020-06-08 01:15:00|66042.9|66022.9|66054.5|66034.5|66060.9|66040.3|66034.3|66014.3|676
1591579200000|2020-06-08 01:20:00|66055|66035|66047.2|66027.2|66060|66040|66036.5|66016.5|627
1591579500000|2020-06-08 01:25:00|66047|66027|66031.5|66011.5|66050.3|66030.3|66024.3|66004.3|503
1591579800000|2020-06-08 01:30:00|66032.1|66012.1|66055.2|66035.2|66055.2|66035.2|66025.7|66005.7|568
1591580100000|2020-06-08 01:35:00|66054.7|66034.7|66066.8|66046.8|66073.1|66053.1|66049.2|66029.2|583
1591580400000|2020-06-08 01:40:00|66066.7|66046.7|66061.8|66041.8|66083.2|66063.2|66060|66040|577
1591580700000|2020-06-08 01:45:00|66061.7|66041.7|66045.2|66025.2|66063.3|66043.3|66042|66022|531
1591581000000|2020-06-08 01:50:00|66045|66025|66033.3|66013.3|66045.2|66025.2|66029.9|66009.9|471
1591581300000|2020-06-08 01:55:00|66034|66014|66033.9|66013.9|66038.6|66018.6|66027.8|66007.8|499
1591581600000|2020-06-08 02:00:00|66035.5|66015.5|66034|66014|66042.8|66022.8|66031.6|66011.6|461
1591581900000|2020-06-08 02:05:00|66034.1|66014.1|66034.1|66014.1|66047|66027|66030.3|66010.3|490
1591582200000|2020-06-08 02:10:00|66036.1|66016.1|66036.9|66016.9|66041.9|66021.9|66028.8|66008.8|464
1591582500000|2020-06-08 02:15:00|66037|66017|66031.6|66011.6|66040.3|66020.3|66025.8|66005.8|411
1591582800000|2020-06-08 02:20:00|66032.9|66012.9|66020.2|66000.2|66035.5|66015.5|66017.1|65997.1|460
1591583100000|2020-06-08 02:25:00|66020.3|66000.3|66017.1|65997.1|66026.8|66006.8|66016.5|65996.5|433
1591583400000|2020-06-08 02:30:00|66019.2|65999.2|66025.3|66005.3|66026.6|66006.6|66015.1|65995.1|487
1591583700000|2020-06-08 02:35:00|66026.7|66006.7|66022|66002|66030.1|66010.1|66015.3|65995.3|442
1591584000000|2020-06-08 02:40:00|66023.6|66003.6|66038.1|66018.1|66039.7|66019.7|66022.1|66002.1|433
1591584300000|2020-06-08 02:45:00|66037.7|66017.7|66027.3|66007.3|66040.7|66020.7|66025.3|66005.3|426
1591584600000|2020-06-08 02:50:00|66026.9|66006.9|66039|66019|66043.9|66023.9|66026.3|66006.3|391
1591584900000|2020-06-08 02:55:00|66039.1|66019.1|66057.2|66037.2|66060.9|66040.9|66039.1|66019.1|402
1591585200000|2020-06-08 03:00:00|66057.1|66037.1|66049.1|66029.1|66057.1|66037.1|66041.8|66021.8|435
1591585500000|2020-06-08 03:05:00|66050.3|66030.3|66041.3|66021.3|66050.6|66030.6|66039.8|66019.8|471
1591585800000|2020-06-08 03:10:00|66041.9|66021.9|66041.4|66021.4|66048.1|66028.1|66037.2|66017.2|379
1591586100000|2020-06-08 03:15:00|66041.7|66021.7|66028.6|66008.6|66041.7|66021.7|66023.9|66003.9|400
1591586400000|2020-06-08 03:20:00|66026.9|66006.9|66024.6|66004.6|66030.4|66010.4|66019.2|65999.2|396
1591586700000|2020-06-08 03:25:00|66024.5|66004.5|66027.5|66007.5|66030.3|66010.3|66024|66004|379
1591587000000|2020-06-08 03:30:00|66028.3|66008.3|66027.4|66007.4|66029.4|66009.4|66022.8|66002.8|315
1591587300000|2020-06-08 03:35:00|66027.3|66007.3|66028.1|66008.1|66031.8|66011.8|66021|66001|346
1591587600000|2020-06-08 03:40:00|66029.1|66009.1|66027.1|66007.1|66035.6|66015.6|66026.4|66006.4|380
1591587900000|2020-06-08 03:45:00|66027.7|66007.7|66026.2|66006.2|66033.6|66013.6|66023.1|66003.1|407
1591588200000|2020-06-08 03:50:00|66026.1|66006.1|66033.2|66013.2|66033.8|66013.8|66020.2|66000.2|324
1591588500000|2020-06-08 03:55:00|66033.3|66013.3|66055.1|66035.1|66056.6|66036.6|66033.3|66013.3|362
1591588800000|2020-06-08 04:00:00|66054.3|66034.3|66049.2|66029.2|66058.6|66038.6|66045.9|66025.9|421
1591589100000|2020-06-08 04:05:00|66049|66029|66051.9|66031.9|66052.8|66032.8|66043.3|66023.3|345
1591589400000|2020-06-08 04:10:00|66051.8|66031.8|66051.3|66031.3|66056.9|66036.9|66048.2|66028.2|328
1591589700000|2020-06-08 04:15:00|66051.5|66031.5|66046.7|66026.7|66063.9|66043.9|66045.8|66025.8|310
1591590000000|2020-06-08 04:20:00|66048.3|66028.3|66055.4|66035.4|66056.8|66036.8|66046.6|66026.6|331
1591590300000|2020-06-08 04:25:00|66055.8|66035.8|66053.8|66033.8|66060.4|66040.4|66050.1|66030.1|367
1591590600000|2020-06-08 04:30:00|66053.9|66033.9|66070.9|66050.9|66071.8|66051.8|66053|66033|413
1591590900000|2020-06-08 04:35:00|66070.7|66050.7|66053.7|66033.7|66070.7|66050.7|66050|66030|430
1591591200000|2020-06-08 04:40:00|66053.5|66033.5|66052|66032|66057.5|66037.5|66048.6|66028.6|397
1591591500000|2020-06-08 04:45:00|66052.1|66032.1|66061.4|66041.4|66061.4|66041.4|66050.3|66030.3|313
1591591800000|2020-06-08 04:50:00|66061.2|66041.2|66064.4|66044.4|66069.2|66049.2|66060.1|66040.1|356
1591592100000|2020-06-08 04:55:00|66064.7|66044.7|66059.5|66039.5|66064.9|66045.3|66057.2|66037.9|538
1591592400000|2020-06-08 05:00:00|66060.1|66040.1|66065.1|66045.1|66066.5|66047.9|66057.1|66039.8|474
1591592700000|2020-06-08 05:05:00|66065.2|66045.2|66069|66054|66076.3|66058.4|66062.4|66042.4|496
1591593000000|2020-06-08 05:10:00|66068.8|66053.8|66064.7|66044.7|66073.9|66054.7|66061.4|66043.3|475
1591593300000|2020-06-08 05:15:00|66064.9|66044.9|66056.9|66041.9|66066.9|66048.5|66053|66035.3|467
1591593600000|2020-06-08 05:20:00|66057.1|66042.1|66072.9|66052.9|66074.5|66054.6|66057.1|66041.2|434
1591593900000|2020-06-08 05:25:00|66073|66053|66080.5|66060.5|66081.3|66063.2|66069.1|66051.1|403
1591594200000|2020-06-08 05:30:00|66078.2|66063.2|66095.2|66080.2|66107.9|66087.9|66077.2|66060.5|545
1591594500000|2020-06-08 05:35:00|66098.9|66078.9|66099.8|66079.8|66102.8|66085.1|66093.5|66075.7|429
1591594800000|2020-06-08 05:40:00|66099.9|66079.9|66077.7|66057.7|66101.3|66083.6|66075|66057.5|499
1591595100000|2020-06-08 05:45:00|66077.6|66057.6|66077.8|66057.8|66093.9|66076.6|66070.3|66053.2|437
1591595400000|2020-06-08 05:50:00|66077.5|66057.5|66061.4|66041.4|66079.9|66061.1|66054.5|66036.8|496
1591595700000|2020-06-08 05:55:00|66061.5|66041.5|66050.3|66030.3|66063.7|66046.2|66036.6|66016.6|557
1591596000000|2020-06-08 06:00:00|66049.7|66029.7|66097.9|66077.9|66101.7|66081.7|66046.3|66026.3|671
1591596300000|2020-06-08 06:05:00|66097.7|66077.7|66080.4|66060.4|66103.1|66083.1|66080|66060.1|571
1591596600000|2020-06-08 06:10:00|66080.7|66060.7|66087.7|66067.7|66096.7|66079.3|66063.7|66043.7|637
1591596900000|2020-06-08 06:15:00|66083.5|66068.5|66079|66064|66102.4|66084.8|66077.3|66059.4|604
1591597200000|2020-06-08 06:20:00|66079.3|66064.3|66099|66079|66099|66080.8|66071|66052.6|555
1591597500000|2020-06-08 06:25:00|66098.9|66078.9|66081.2|66066.2|66109.4|66091.9|66080.7|66065.7|622
1591597800000|2020-06-08 06:30:00|66081|66066|66071.9|66056.9|66085.5|66069|66061.1|66043.1|618
1591598100000|2020-06-08 06:35:00|66068.6|66053.6|66063.2|66048.2|66084.4|66064.4|66060.7|66042.4|613
1591598400000|2020-06-08 06:40:00|66063.4|66048.4|66065.2|66045.2|66068.8|66051.2|66053.3|66037.2|558
1591598700000|2020-06-08 06:45:00|66066|66046|66039.9|66024.9|66072.7|66054.3|66033.7|66014.5|609
1591599000000|2020-06-08 06:50:00|66039.7|66024.7|66027.9|66012.9|66043.3|66028.3|66026|66010.1|503
1591599300000|2020-06-08 06:55:00|66028|66013|66032.2|66012.2|66032.4|66014.7|66016.6|66001.6|576
1591599600000|2020-06-08 07:00:00|66032.1|66012.1|66057.3|66037.3|66064.5|66048.3|66003.4|65988.4|719
1591599900000|2020-06-08 07:05:00|66057|66037|66073.4|66053.4|66081.2|66063.9|66050.8|66034|704
1591600200000|2020-06-08 07:10:00|66073.5|66053.5|66086.3|66066.3|66087.4|66068.9|66033.4|66013.4|646
1591600500000|2020-06-08 07:15:00|66085.2|66065.2|66063.9|66048.9|66094.6|66076.9|66061.9|66045.4|691
1591600800000|2020-06-08 07:20:00|66063.6|66048.6|66053.3|66038.3|66075.4|66058.2|66050.4|66033.1|653
1591601100000|2020-06-08 07:25:00|66053.8|66038.8|66020.8|66000.8|66053.9|66038.9|66018.7|66000.8|647
1591601400000|2020-06-08 07:30:00|66021|66001|66005.6|65990.6|66021.6|66003.3|65987.1|65970|713
1591601700000|2020-06-08 07:35:00|66006.5|65991.5|65957.3|65942.3|66006.9|65991.9|65942.3|65925.2|694
1591602000000|2020-06-08 07:40:00|65958.1|65943.1|65974.8|65959.8|65986.1|65971.1|65946.8|65931.8|719
1591602300000|2020-06-08 07:45:00|65974.5|65959.5|65961.1|65946.1|65978.9|65963.9|65953.4|65938.4|681
1591602600000|2020-06-08 07:50:00|65960.7|65945.7|65964.2|65949.2|65967.5|65952.5|65946.5|65930.9|630
1591602900000|2020-06-08 07:55:00|65963.9|65948.9|65989.7|65974.7|65999.4|65984.4|65962.3|65947.3|643
1591603200000|2020-06-08 08:00:00|65990.2|65975.2|65983.1|65968.1|66001.7|65986.7|65970.5|65955.5|660
1591603500000|2020-06-08 08:05:00|65983.8|65968.8|65984.4|65969.4|65993.4|65978.4|65974.7|65959.7|593
1591603800000|2020-06-08 08:10:00|65984.5|65969.5|65939.3|65924.3|65984.6|65969.6|65927.1|65912.1|605
1591604100000|2020-06-08 08:15:00|65938.2|65923.2|65906|65891|65944.1|65929.1|65898.2|65883.2|681
1591604400000|2020-06-08 08:20:00|65906.1|65891.1|65939.6|65924.6|65941.2|65926.2|65904.5|65889.5|614
1591604700000|2020-06-08 08:25:00|65939.8|65924.8|65943.6|65928.6|65948.3|65933.3|65930.2|65915.2|592
1591605000000|2020-06-08 08:30:00|65943.1|65928.1|65972|65957|65972.6|65957.6|65943.1|65928.1|635
1591605300000|2020-06-08 08:35:00|65974.3|65959.3|65963.6|65948.6|66012.4|65997.4|65962.2|65947.2|674
1591605600000|2020-06-08 08:40:00|65963.4|65948.4|65992.3|65977.3|65992.3|65977.3|65952.8|65937.8|638
1591605900000|2020-06-08 08:45:00|65992.2|65977.2|65960.8|65945.8|65996.4|65981.4|65960.1|65945.1|643
1591606200000|2020-06-08 08:50:00|65961|65946|65957.8|65942.8|65989.4|65974.4|65948.1|65933.1|657
1591606500000|2020-06-08 08:55:00|65957.1|65942.1|65989.8|65974.8|66012.9|65997.9|65942.3|65927.3|728
1591606800000|2020-06-08 09:00:00|65990.5|65975.5|65998.4|65983.4|66006|65991|65978.6|65963.6|646
1591607100000|2020-06-08 09:05:00|65998.5|65983.5|65992|65977|66001.2|65986.2|65960.9|65945.9|627
1591607400000|2020-06-08 09:10:00|65991.9|65976.9|65991.1|65976.1|66013.5|65997.3|65984.6|65969.6|649
1591607700000|2020-06-08 09:15:00|65991.8|65976.8|65984.7|65969.7|65994.9|65979.9|65969.5|65954.5|658
1591608000000|2020-06-08 09:20:00|65984.6|65969.6|65972.4|65957.4|65988.2|65973.2|65967.5|65952.5|583
1591608300000|2020-06-08 09:25:00|65971|65956|65969.4|65954.4|65979.3|65964.3|65953.2|65938.2|615
1591608600000|2020-06-08 09:30:00|65969.3|65954.3|65981.2|65966.2|65994.1|65979.1|65967.3|65952.3|620
1591608900000|2020-06-08 09:35:00|65980|65965|66009.4|65994.4|66009.7|65994.7|65973.8|65958.8|569
1591609200000|2020-06-08 09:40:00|66009.5|65994.5|66028.8|66013.8|66056|66041|66001.7|65986.7|634
1591609500000|2020-06-08 09:45:00|66028.7|66013.7|66027.9|66012.9|66029.1|66014.1|65997.5|65982.5|583
1591609800000|2020-06-08 09:50:00|66028.6|66013.6|66003.9|65988.9|66037|66022|66002.6|65987.6|664
1591610100000|2020-06-08 09:55:00|66004|65989|66010.7|65995.7|66021|66006|65992.1|65977.1|609
1591610400000|2020-06-08 10:00:00|66010.6|65995.6|66019|66004|66035.7|66020.7|66010.2|65995.2|631
1591610700000|2020-06-08 10:05:00|66020.3|66005.3|66025.7|66010.7|66031.7|66016.7|66007.5|65992.5|600
1591611000000|2020-06-08 10:10:00|66025.6|66010.6|66065.4|66050.4|66075.2|66060.2|66022.6|66007.6|636
1591611300000|2020-06-08 10:15:00|66065.1|66050.1|66069.9|66054.9|66079.2|66064.2|66053|66038|662
1591611600000|2020-06-08 10:20:00|66069.8|66054.8|66066.6|66051.6|66078.8|66063.8|66052.2|66037.2|644
1591611900000|2020-06-08 10:25:00|66066.5|66051.5|66091.4|66076.4|66096.8|66080.7|66057.9|66042.9|628
1591612200000|2020-06-08 10:30:00|66091.1|66076.1|66085.2|66070.2|66098|66083|66076.9|66061.9|550
1591612500000|2020-06-08 10:35:00|66085|66070|66153.2|66138.2|66164.7|66147.4|66080.1|66065.1|704
1591612800000|2020-06-08 10:40:00|66152.9|66137.9|66166.8|66151.8|66168.8|66153.8|66138|66121.5|624
1591613100000|2020-06-08 10:45:00|66166.3|66151.3|66143.8|66128.8|66168.1|66153.1|66142|66127|500
1591613400000|2020-06-08 10:50:00|66144.4|66129.4|66149.9|66134.9|66152.7|66137.7|66132.9|66117.9|617
1591613700000|2020-06-08 10:55:00|66149.4|66134.4|66162.5|66147.5|66163.9|66148.9|66140.1|66125.1|581
1591614000000|2020-06-08 11:00:00|66161.3|66146.3|66149.6|66134.6|66177.1|66162.1|66148.5|66133.5|640
1591614300000|2020-06-08 11:05:00|66149.2|66134.2|66133.1|66118.1|66151.6|66135.3|66132.8|66117.8|570
1591614600000|2020-06-08 11:10:00|66134.2|66119.2|66132.6|66117.6|66151.4|66136.4|66130.1|66115.1|500
1591614900000|2020-06-08 11:15:00|66132.2|66117.2|66118.9|66103.9|66132.9|66117.9|66113.6|66098.6|599
1591615200000|2020-06-08 11:20:00|66118.7|66103.7|66149.8|66134.8|66152.3|66137.3|66115.6|66099.4|582
1591615500000|2020-06-08 11:25:00|66149.7|66134.7|66144.2|66129.2|66154.8|66139.8|66132.5|66117.5|568
1591615800000|2020-06-08 11:30:00|66144.1|66129.1|66119.9|66104.9|66153.3|66135.4|66118.2|66103.2|592
1591616100000|2020-06-08 11:35:00|66120.4|66105.4|66172.9|66157.9|66173.5|66158.5|66114.3|66099.3|593
1591616400000|2020-06-08 11:40:00|66172.7|66157.7|66143.1|66128.1|66172.7|66157.7|66136.1|66121.1|561
1591616700000|2020-06-08 11:45:00|66143.2|66128.2|66132|66117|66147.6|66132.6|66118.4|66103.4|543
1591617000000|2020-06-08 11:50:00|66130.1|66115.1|66127.6|66112.6|66131.1|66116.1|66117.7|66102.7|605
1591617300000|2020-06-08 11:55:00|66126.3|66111.3|66121.7|66106.7|66130.3|66114.6|66116.6|66101.6|620
1591617600000|2020-06-08 12:00:00|66120.8|66105.8|66079.6|66064.6|66126.5|66108.9|66076.7|66059.8|675
1591617900000|2020-06-08 12:05:00|66079.4|66064.4|66070.4|66055.4|66081.6|66066.6|66049.2|66034.2|617
1591618200000|2020-06-08 12:10:00|66071.1|66056.1|66072.9|66057.9|66086|66071|66067.1|66052|534
1591618500000|2020-06-08 12:15:00|66073|66058|66017.2|66002.2|66075.3|66060.3|66009.1|65992.3|611
1591618800000|2020-06-08 12:20:00|66019.2|65999.2|66028.7|66013.7|66030.7|66015.7|66001.2|65986.2|623
1591619100000|2020-06-08 12:25:00|66026.4|66011.4|66021.7|66006.7|66030.3|66014.5|66008|65993|647
1591619400000|2020-06-08 12:30:00|66022|66007|66022.2|66007.2|66034.3|66019.3|66019.9|66004|541
1591619700000|2020-06-08 12:35:00|66023.3|66008.3|66022.2|66007.2|66040.7|66025.7|66018.1|66003.1|565
1591620000000|2020-06-08 12:40:00|66022.3|66007.3|66015.6|66000.6|66032.2|66017.2|66007.6|65992.6|602
1591620300000|2020-06-08 12:45:00|66015.7|66000.7|65970.8|65955.8|66024.5|66009.5|65967.8|65952.8|686
1591620600000|2020-06-08 12:50:00|65970.2|65955.2|65982.3|65967.3|65984.5|65969.5|65967.7|65952.7|543
1591620900000|2020-06-08 12:55:00|65981.8|65966.8|66023.4|66008.4|66037|66022|65981.6|65966.6|645
1591621200000|2020-06-08 13:00:00|66020.5|66005.5|65992.3|65977.3|66027.4|66012.4|65984.8|65969.8|624
1591621500000|2020-06-08 13:05:00|65992.4|65977.4|65962.8|65947.8|66001.1|65986.1|65939.8|65924.6|633
1591621800000|2020-06-08 13:10:00|65962.6|65947.6|65960|65945|65969.5|65954.5|65946.2|65931.2|618
1591622100000|2020-06-08 13:15:00|65960.4|65945.4|65996.6|65981.6|66010.5|65993.9|65955.4|65940.4|653
1591622400000|2020-06-08 13:20:00|65996.7|65981.7|65959.6|65944.6|65999.1|65984.1|65954.5|65939.5|618
1591622700000|2020-06-08 13:25:00|65959.5|65944.5|65942.8|65927.8|65961.5|65946.5|65926.7|65911.7|672
1591623000000|2020-06-08 13:30:00|65943.7|65928.7|65946.3|65931.3|65956.7|65941.7|65928.2|65913.2|698
1591623300000|2020-06-08 13:35:00|65946.7|65931.7|65968.6|65953.6|65975.2|65960.2|65937|65922|695
1591623600000|2020-06-08 13:40:00|65968|65953|65934.2|65919.2|65979.5|65964.5|65930.4|65915.4|696
1591623900000|2020-06-08 13:45:00|65933.7|65918.7|65891.7|65876.7|65950.3|65935.3|65884.6|65866.9|696
1591624200000|2020-06-08 13:50:00|65892.5|65877.5|65920.6|65905.6|65939.5|65924.5|65880.4|65865.1|716
1591624500000|2020-06-08 13:55:00|65922.2|65907.2|65931.6|65916.6|65948.6|65933.6|65896.7|65881.7|733
1591624800000|2020-06-08 14:00:00|65932.4|65917.4|65957.3|65942.3|65972.7|65956.3|65911.8|65896.8|739
1591625100000|2020-06-08 14:05:00|65959|65944|65962.6|65947.6|65967.5|65952.5|65933.5|65918.5|744
1591625400000|2020-06-08 14:10:00|65962.4|65947.4|65958.2|65943.2|65967.8|65952.2|65940.1|65925.1|675
1591625700000|2020-06-08 14:15:00|65957.7|65942.7|65962.3|65947.3|65996.4|65978.4|65951.3|65936.3|699
1591626000000|2020-06-08 14:20:00|65959.3|65944.3|65959.8|65944.8|65960.7|65945.7|65928.3|65913.3|699
1591626300000|2020-06-08 14:25:00|65959.5|65944.5|65940.5|65925.5|65973.4|65958.4|65925.5|65909.8|736
1591626600000|2020-06-08 14:30:00|65942.1|65927.1|65990.1|65975.1|65992.7|65977.7|65932.2|65917.2|707
1591626900000|2020-06-08 14:35:00|65989.2|65974.2|65998.5|65983.5|66021.5|66004.3|65980|65965|734
1591627200000|2020-06-08 14:40:00|65997.8|65982.8|66029.2|66014.2|66037.9|66022.9|65987.8|65972.8|707
1591627500000|2020-06-08 14:45:00|66028.8|66013.8|65987.9|65972.9|66040.6|66025.6|65982.4|65967.4|704
1591627800000|2020-06-08 14:50:00|65987.8|65972.8|65964|65944|66006.1|65991|65945.8|65928.5|747
1591628100000|2020-06-08 14:55:00|65959.8|65944.8|65979.8|65964.8|66008.1|65993.1|65959.6|65944.6|768
1591628400000|2020-06-08 15:00:00|65975.9|65960.9|65991.7|65976.7|65998.4|65983.4|65947.5|65929|750
1591628700000|2020-06-08 15:05:00|65990.6|65975.6|65964.7|65949.7|66000.5|65985.5|65960|65944.2|638
1591629000000|2020-06-08 15:10:00|65963|65948|65930.1|65915.1|65963|65948|65926.5|65911.5|666
1591629300000|2020-06-08 15:15:00|65930.3|65915.3|65992.9|65977.9|65994.6|65979.6|65918.1|65903.1|693
1591629600000|2020-06-08 15:20:00|65992.5|65977.5|66044.4|66029.4|66070.9|66054.8|65986.3|65970.6|717
1591629900000|2020-06-08 15:25:00|66044.3|66029.3|66018.2|66003.2|66047.4|66030.1|66018.2|66002.6|638
1591630200000|2020-06-08 15:30:00|66018.4|66003.4|66020.8|66000.8|66048.8|66028.8|66012.3|65994.2|652
1591630500000|2020-06-08 15:35:00|66016.3|66001.3|66005|65990|66032.7|66017.5|66003.6|65987.7|616
1591630800000|2020-06-08 15:40:00|66004.6|65989.6|65991.7|65976.7|66004.7|65989.7|65983.1|65966.8|591
1591631100000|2020-06-08 15:45:00|65991.9|65976.9|65994|65979|65997.3|65981.5|65973.7|65957.6|603
1591631400000|2020-06-08 15:50:00|65993.4|65978.4|66026.2|66006.2|66035.9|66019.3|65993.4|65978.4|616
1591631700000|2020-06-08 15:55:00|66026.5|66006.5|66054.5|66034.5|66054.5|66034.5|65998.7|65978.7|654
1591632000000|2020-06-08 16:00:00|66048.3|66028.3|65989|65969|66048.3|66028.3|65983.3|65964.7|652
1591632300000|2020-06-08 16:05:00|65988.3|65973.3|65993.7|65978.7|66002.9|65986.7|65974.4|65957.6|618
1591632600000|2020-06-08 16:10:00|65993.1|65978.1|66014.9|65999.9|66034.6|66019.2|65991|65972.8|681
1591632900000|2020-06-08 16:15:00|66014.8|65999.8|66008.7|65993.7|66015.1|65999.8|65985.8|65967.5|633
1591633200000|2020-06-08 16:20:00|66009.3|65994.3|66023.9|66008.9|66026.6|66009.2|65991.1|65976|643
1591633500000|2020-06-08 16:25:00|66024|66009|66027.2|66012.2|66035.8|66020.8|66009.2|65993.7|607
1591633800000|2020-06-08 16:30:00|66027.1|66012.1|66039.7|66024.7|66043.9|66028.9|66018.6|66001.4|599
1591634100000|2020-06-08 16:35:00|66039.6|66024.6|66058.6|66043.6|66066.9|66050.9|66039.6|66024.6|615
1591634400000|2020-06-08 16:40:00|66061.9|66041.9|66049.2|66034.2|66061.9|66045.5|66042.5|66026.4|622
1591634700000|2020-06-08 16:45:00|66049.1|66034.1|66047.3|66032.3|66053.8|66038.8|66033.2|66016.3|619
1591635000000|2020-06-08 16:50:00|66047.8|66032.8|66057.8|66042.8|66069.6|66054.6|66040.5|66025.5|610
1591635300000|2020-06-08 16:55:00|66058.1|66043.1|66037.3|66022.3|66065.1|66050.1|66037.3|66021.7|664
1591635600000|2020-06-08 17:00:00|66037.4|66022.4|66034.9|66019.9|66054.4|66038.7|66026.1|66008.8|703
1591635900000|2020-06-08 17:05:00|66035.1|66020.1|66024.5|66009.5|66042.6|66027.6|66022.2|66007.2|605
1591636200000|2020-06-08 17:10:00|66024.4|66009.4|66024.3|66009.3|66028.5|66011.9|66014.6|65998.3|533
1591636500000|2020-06-08 17:15:00|66024.4|66009.4|66007.7|65992.7|66026.5|66011.5|66006.9|65991.9|662
1591636800000|2020-06-08 17:20:00|66007.8|65992.8|66000.2|65985.2|66009.7|65994.2|65989.7|65974.7|641
1591637100000|2020-06-08 17:25:00|66000.1|65985.1|65994.4|65979.4|66001.3|65986.3|65989.3|65974.3|586
1591637400000|2020-06-08 17:30:00|65994.5|65979.5|66018|66003|66022.2|66006.1|65994.5|65979.5|577
1591637700000|2020-06-08 17:35:00|66015.6|66000.6|66022.4|66007.4|66024.7|66007.4|66008.6|65993.6|621
1591638000000|2020-06-08 17:40:00|66023.5|66008.5|66021.7|66006.7|66031.9|66016.8|66016.5|66001.5|669
1591638300000|2020-06-08 17:45:00|66021.6|66006.6|66013.9|65993.9|66027.3|66012.3|66005.9|65990.9|687
1591638600000|2020-06-08 17:50:00|66009.6|65994.6|66010.2|65995.2|66022.3|66005.5|66007.2|65992.2|556
1591638900000|2020-06-08 17:55:00|66010.1|65995.1|65982.4|65967.4|66013.2|65995.7|65982.4|65966.4|597
1591639200000|2020-06-08 18:00:00|65982.2|65967.2|65972.3|65957.3|65989.6|65974.6|65958.7|65939.4|696
1591639500000|2020-06-08 18:05:00|65970.1|65955.1|65968.7|65948.7|65974.4|65956.5|65960.5|65942|581
1591639800000|2020-06-08 18:10:00|65968.6|65948.6|65965.6|65945.6|65974.4|65957.6|65960.3|65942.7|466
1591640100000|2020-06-08 18:15:00|65965.5|65945.5|65966.3|65951.3|65968.7|65951.6|65956.7|65939.7|447
1591640400000|2020-06-08 18:20:00|65966.4|65951.4|65976.9|65956.9|65985.5|65968.6|65964|65948.3|479
1591640700000|2020-06-08 18:25:00|65976.8|65956.8|65966|65951|65977.1|65958.8|65958.3|65940.8|576
1591641000000|2020-06-08 18:30:00|65965.9|65950.9|65948.9|65928.9|65969.7|65952.8|65941.2|65923.6|551
1591641300000|2020-06-08 18:35:00|65948.8|65928.8|65948.1|65933.1|65961.6|65942.8|65930.7|65913.5|583
1591641600000|2020-06-08 18:40:00|65948.3|65933.3|65974.8|65954.8|65974.8|65957.2|65947.7|65932.7|544
1591641900000|2020-06-08 18:45:00|65971.5|65956.5|65972.5|65957.5|65979.8|65964.8|65967.4|65952.1|584
1591642200000|2020-06-08 18:50:00|65973.2|65958.2|65961.7|65946.7|65979|65962|65960.7|65944.9|508
1591642500000|2020-06-08 18:55:00|65961.8|65946.8|65959.8|65944.8|65965|65948.3|65954.2|65936.9|573
1591642800000|2020-06-08 19:00:00|65960|65945|65976.1|65961.1|65977.6|65962.6|65956.1|65941.1|553
1591643100000|2020-06-08 19:05:00|65976|65961|65973.2|65958.2|65983.6|65968.6|65972.3|65955.9|498
1591643400000|2020-06-08 19:10:00|65973.3|65958.3|65969.8|65954.8|65977.6|65962.6|65969.6|65954.6|372
1591643700000|2020-06-08 19:15:00|65969.9|65954.9|65987.7|65972.7|65990|65975|65969.9|65954.9|358
1591644000000|2020-06-08 19:20:00|65987.8|65972.8|65983.6|65968.6|65990.6|65975.4|65980.5|65964.5|395
1591644300000|2020-06-08 19:25:00|65984.8|65969.8|65989.3|65974.3|65992.8|65975.5|65981.3|65966.3|397
1591644600000|2020-06-08 19:30:00|65988.9|65973.9|65982.9|65967.9|65991.8|65976.2|65975|65958.1|507
1591644900000|2020-06-08 19:35:00|65983.2|65968.2|65975.8|65960.8|65991.4|65974.3|65972.1|65955.7|443
1591645200000|2020-06-08 19:40:00|65975.7|65960.7|65979.1|65964.1|65981.1|65966.1|65962.8|65947.8|464
1591645500000|2020-06-08 19:45:00|65978.7|65963.7|65997.1|65977.1|65997.4|65982.1|65975.5|65957.9|491
1591645800000|2020-06-08 19:50:00|65994.2|65979.2|65991.8|65976.8|66001.9|65985|65984.3|65967|558
1591646100000|2020-06-08 19:55:00|65991.9|65976.9|65997.4|65982.4|65997.7|65982.7|65974.6|65959.6|532
1591646400000|2020-06-08 20:00:00|65997.2|65982.2|66004.8|65989.8|66011.3|65993.6|65996.8|65979.6|537
1591646700000|2020-06-08 20:05:00|66005.1|65990.1|66014.1|65999.1|66019.9|66002.2|66004.7|65985.8|430
1591647000000|2020-06-08 20:10:00|66014|65999|66026.8|66006.8|66031.9|66011.9|66012.9|65996.6|407
1591647300000|2020-06-08 20:15:00|66026.6|66006.6|66028.4|66008.4|66032.3|66014.3|66019.6|66002.3|368
1591647600000|2020-06-08 20:20:00|66028.3|66008.3|66025.4|66005.4|66032.3|66013.9|66024.2|66004.9|303
1591647900000|2020-06-08 20:25:00|66025.2|66005.2|66020.1|66000.1|66025.3|66005.3|66015.7|65995.7|390
1591648200000|2020-06-08 20:30:00|66019.3|65999.3|66020.1|66000.1|66022.9|66004.6|66013.4|65996.3|334
1591648500000|2020-06-08 20:35:00|66019.3|65999.3|66011.9|65991.9|66023.4|66005.3|66008.1|65991.9|313
1591648800000|2020-06-08 20:40:00|66007.8|65992.8|66024.7|66009.7|66027.9|66010|66007.8|65991.8|298
1591649100000|2020-06-08 20:45:00|66024.6|66009.6|66026.7|66006.7|66028.5|66010.9|66016.4|65998.4|324
1591649400000|2020-06-08 20:50:00|66027.6|66007.6|66029.7|66009.7|66033.6|66015.1|66026.1|66006.9|364
1591649700000|2020-06-08 20:55:00|66029.1|66009.1|66016|65996|66031.1|66011.1|66015.2|65995.2|387
1591650000000|2020-06-08 21:00:00|66018.3|65982.7|66027.9|66007.9|66031|66009.9|66017.4|65982.7|81
1591650300000|2020-06-08 21:05:00|66030.3|66005.9|66026|66005.3|66034.4|66008.6|66024.2|66000.9|67
1591650600000|2020-06-08 21:10:00|66034.1|65998.9|66027.3|66007.3|66034.8|66009.7|66026.3|65998.9|173
1591650900000|2020-06-08 21:15:00|66027.9|66007.9|66032.5|66012.5|66036.3|66012.5|66026.7|66002.1|160
1591651200000|2020-06-08 21:20:00|66035.2|66007.5|66037|66011.2|66050.5|66014|66030.8|66001.6|146
1591651500000|2020-06-08 21:25:00|66037.5|66011.5|66040|66014.9|66046.7|66015.4|66037|65996.4|78
1591651800000|2020-06-08 21:30:00|66040.1|66011.9|66042.8|66010.2|66048.7|66016.4|66037.4|66006.1|156
1591652100000|2020-06-08 21:35:00|66044.3|66009.6|66035.5|66011.6|66045.2|66014.9|66034.1|66005.9|174
1591652400000|2020-06-08 21:40:00|66034|66011.5|66038|66009.1|66041.3|66014.9|66032.9|66007.5|137
1591652700000|2020-06-08 21:45:00|66038.5|66010.8|66037.8|66011.7|66042.1|66016.3|66031.7|66006.7|165
1591653000000|2020-06-08 21:50:00|66036.4|66014.9|66039|66008.4|66045.6|66017.6|66034.3|66006.7|225
1591653300000|2020-06-08 21:55:00|66037.4|66010.2|66041.6|66009.1|66046.1|66015.8|66033.5|66006.5|160
1591653600000|2020-06-08 22:00:00|66034|66009.5|66025.2|66005.2|66038.1|66011.7|66022.5|66000.4|442
1591653900000|2020-06-08 22:05:00|66025.3|66005.3|66023.5|66003.5|66027.1|66007.1|66022.3|65998.3|310
1591654200000|2020-06-08 22:10:00|66023.2|66003.2|66024.4|66004.4|66028.7|66005|66012.3|65992.3|396
1591654500000|2020-06-08 22:15:00|66024.1|66004.1|66021.4|66001.4|66025.2|66007.1|66016.7|65997.2|202
1591654800000|2020-06-08 22:20:00|66021.9|66001.9|66025|66005|66026.4|66007.7|66020.6|66000.8|196
1591655100000|2020-06-08 22:25:00|66024.1|66004.1|66014.1|65994.1|66025.4|66005.4|66012|65992|225
1591655400000|2020-06-08 22:30:00|66014.6|65994.6|66019.4|65999.4|66019.5|65999.5|66006.2|65988|285
1591655700000|2020-06-08 22:35:00|66020.1|66000.1|66016.9|65996.9|66024.9|66004.9|66011.4|65991.4|340
1591656000000|2020-06-08 22:40:00|66016.8|65996.8|66013.9|65993.9|66020|66002|66009.5|65991.4|238
1591656300000|2020-06-08 22:45:00|66014.1|65994.1|66015.2|65995.2|66018.3|65998.8|66011.6|65992.9|269
1591656600000|2020-06-08 22:50:00|66015.1|65995.1|66009.9|65989.9|66015.6|65996|66006.7|65986.7|261
1591656900000|2020-06-08 22:55:00|66010.2|65990.2|66012.6|65992.6|66014.2|65994.2|66005.5|65985.5|293
1591657200000|2020-06-08 23:00:00|66012|65992|66011.3|65991.3|66016.3|65996.3|66009.4|65989.4|264
1591657500000|2020-06-08 23:05:00|66011.5|65991.5|66013.5|65993.5|66016.1|65997.1|66009.8|65989.8|265
1591657800000|2020-06-08 23:10:00|66014.3|65994.3|66003.9|65988.9|66014.7|65997.1|66003.1|65985.4|215
1591658100000|2020-06-08 23:15:00|66006.2|65986.2|65996|65976|66006.2|65988.5|65995.2|65975.2|320
1591658400000|2020-06-08 23:20:00|65995.8|65975.8|65987.4|65967.4|65996.7|65979.8|65983.1|65966.5|299
1591658700000|2020-06-08 23:25:00|65987.5|65967.5|65985.8|65970.8|65990.7|65973|65984.1|65965.7|286
1591659000000|2020-06-08 23:30:00|65985.4|65970.4|65982.8|65967.8|65988|65970.8|65979.7|65961.4|261
1591659300000|2020-06-08 23:35:00|65982.7|65967.7|65967.6|65947.6|65985.1|65968.2|65967.6|65947.6|358
1591659600000|2020-06-08 23:40:00|65967.4|65947.4|65962.2|65947.2|65967.7|65949.8|65961.2|65944|276
1591659900000|2020-06-08 23:45:00|65962.3|65947.3|65957.9|65937.9|65966.9|65948.3|65955.2|65937.1|321
1591660200000|2020-06-08 23:50:00|65957.8|65937.8|65966.8|65946.8|65967|65949.3|65956.1|65937.1|349
1591660500000|2020-06-08 23:55:00|65966.7|65946.7|65957.3|65937.3|65966.8|65946.8|65948.7|65930.5|372
1591660800000|2020-06-09 00:00:00|65955.4|65940.4|65917.9|65897.9|65972.9|65952.9|65914.3|65894.3|620
1591661100000|2020-06-09 00:05:00|65919.1|65899.1|65897.8|65877.8|65925.3|65905.3|65895|65875|650
1591661400000|2020-06-09 00:10:00|65897.9|65877.9|65911.1|65891.1|65924.6|65904.6|65895.5|65875.5|616
1591661700000|2020-06-09 00:15:00|65910.4|65890.4|65926.5|65906.5|65931.7|65913|65909.4|65889.4|504
1591662000000|2020-06-09 00:20:00|65926.6|65906.6|65954.7|65934.7|65957.1|65937.1|65916.3|65899.8|556
1591662300000|2020-06-09 00:25:00|65954.5|65934.5|65946.2|65926.2|65958.4|65939.2|65941.8|65923.8|501
1591662600000|2020-06-09 00:30:00|65946|65926|65956.8|65936.8|65962.8|65944.8|65941.4|65924.2|569
1591662900000|2020-06-09 00:35:00|65953.8|65938.8|65974.7|65954.7|65983.9|65963.9|65944.4|65926.3|619
1591663200000|2020-06-09 00:40:00|65975.2|65955.2|65963.2|65948.2|65980.6|65960.6|65958.4|65940.1|569
1591663500000|2020-06-09 00:45:00|65962.8|65947.8|65955.4|65940.4|65972.5|65954.3|65949.9|65932.2|536
1591663800000|2020-06-09 00:50:00|65957.5|65937.5|65964.2|65944.2|65966.1|65946.3|65950.1|65932.7|530
1591664100000|2020-06-09 00:55:00|65961.9|65946.9|65956.3|65936.3|65971.9|65953.1|65944.8|65927.4|633
1591664400000|2020-06-09 01:00:00|65956.9|65936.9|65985.9|65970.9|66007.4|65990.1|65954.9|65934.9|717
1591664700000|2020-06-09 01:05:00|65986.1|65971.1|65999.3|65979.3|66005.3|65987.6|65982.5|65967.5|616
1591665000000|2020-06-09 01:10:00|65999.4|65979.4|65999.7|65979.7|66017.8|65997.8|65987.6|65970.3|596
1591665300000|2020-06-09 01:15:00|65999.6|65979.6|66047.3|66027.3|66050|66030|65996.5|65976.5|685
1591665600000|2020-06-09 01:20:00|66048.3|66028.3|66062.8|66042.8|66067.8|66050.7|66044.5|66025.1|692
1591665900000|2020-06-09 01:25:00|66062.6|66042.6|66050|66030|66063.7|66043.7|66042.9|66025.5|575
1591666200000|2020-06-09 01:30:00|66051.6|66031.6|66033.6|66013.6|66055.4|66035.4|66020.9|66001.8|635
1591666500000|2020-06-09 01:35:00|66033.7|66013.7|66031.6|66011.6|66035.4|66015.4|66016.1|65999.4|612
1591666800000|2020-06-09 01:40:00|66031.5|66011.5|66041.3|66021.3|66048.3|66029.8|66024.9|66004.9|495
1591667100000|2020-06-09 01:45:00|66041.2|66021.2|66049.2|66029.2|66058.4|66040.4|66032.1|66014.5|596
1591667400000|2020-06-09 01:50:00|66049.1|66029.1|66049.7|66034.7|66057.2|66040.4|66038.1|66019.4|573
1591667700000|2020-06-09 01:55:00|66050.9|66030.9|66026.2|66006.2|66053|66035.2|66025.3|66006.1|516
1591668000000|2020-06-09 02:00:00|66026.1|66006.1|66035.2|66015.2|66037.6|66020|66020.4|66002.8|511
1591668300000|2020-06-09 02:05:00|66035.4|66015.4|66042.6|66022.6|66052.4|66034.6|66031.6|66014.4|492
1591668600000|2020-06-09 02:10:00|66043|66023|66049.5|66029.5|66059.6|66040.5|66042.5|66022.5|540
1591668900000|2020-06-09 02:15:00|66049.7|66029.7|66055.9|66035.9|66058.7|66038.7|66043.1|66025.5|514
1591669200000|2020-06-09 02:20:00|66055.7|66035.7|66064.7|66044.7|66065.9|66045.9|66047.5|66028.8|429
1591669500000|2020-06-09 02:25:00|66066.3|66046.3|66071.6|66051.6|66072.3|66054|66063|66043|507
1591669800000|2020-06-09 02:30:00|66070.8|66050.8|66063.7|66043.7|66075|66056.6|66057.3|66038.1|488
1591670100000|2020-06-09 02:35:00|66063.8|66043.8|66063.4|66048.4|66070.1|66051.7|66060.3|66040.3|461
1591670400000|2020-06-09 02:40:00|66063.3|66043.3|66055.6|66035.6|66066.5|66046.5|66054.6|66034.6|454
1591670700000|2020-06-09 02:45:00|66055.4|66035.4|66054.6|66034.6|66066|66046|66050.7|66030.7|467
1591671000000|2020-06-09 02:50:00|66054.9|66034.9|66054.7|66039.7|66062.6|66044.9|66052.8|66034.2|396
1591671300000|2020-06-09 02:55:00|66055.1|66040.1|66054.9|66034.9|66067.1|66049|66051.9|66032|466
1591671600000|2020-06-09 03:00:00|66054.2|66034.2|66043.3|66023.3|66056.8|66038.6|66040.1|66021.4|589
1591671900000|2020-06-09 03:05:00|66043.7|66023.7|66035.8|66020.8|66047.1|66028.7|66034.3|66018.3|416
1591672200000|2020-06-09 03:10:00|66035.9|66020.9|66047.3|66027.3|66047.5|66030.1|66034.8|66018.5|359
1591672500000|2020-06-09 03:15:00|66043.9|66028.9|66050|66035|66052.7|66035.4|66039.7|66024.7|365
1591672800000|2020-06-09 03:20:00|66050.1|66035.1|66032.4|66012.4|66052.3|66035.5|66030.4|66012.2|420
1591673100000|2020-06-09 03:25:00|66029.7|66014.7|66030.8|66015.8|66036.4|66018|66027.5|66010.6|341
1591673400000|2020-06-09 03:30:00|66030.1|66015.1|66032.9|66017.9|66040.4|66022.7|66028|66011.5|431
1591673700000|2020-06-09 03:35:00|66033|66018|66038.6|66023.6|66041.8|66024.1|66031.4|66014.4|321
1591674000000|2020-06-09 03:40:00|66038.7|66023.7|66045|66030|66048|66030.3|66037.2|66022.2|310
1591674300000|2020-06-09 03:45:00|66048.5|66028.5|66058.4|66038.4|66061.2|66043.1|66043.7|66026.6|372
1591674600000|2020-06-09 03:50:00|66057.2|66042.2|66055.2|66040.2|66068|66049.6|66054.3|66037.5|384
1591674900000|2020-06-09 03:55:00|66054.8|66039.8|66053|66038|66058.5|66040.5|66046.5|66028.7|359
1591675200000|2020-06-09 04:00:00|66051.6|66036.6|66049.3|66034.3|66059.6|66042.7|66045.6|66027.7|404
1591675500000|2020-06-09 04:05:00|66048.8|66033.8|66063.2|66048.2|66065.3|66050.3|66048.6|66030.6|336
1591675800000|2020-06-09 04:10:00|66063.1|66048.1|66058.8|66043.8|66065.4|66049.3|66056.3|66039.1|391
1591676100000|2020-06-09 04:15:00|66058.9|66043.9|66065.3|66050.3|66071.2|66053.5|66055.7|66038.8|415
1591676400000|2020-06-09 04:20:00|66065.2|66050.2|66060.8|66045.8|66070.5|66055.5|66058.1|66040.5|401
1591676700000|2020-06-09 04:25:00|66060.7|66045.7|66062.7|66047.7|66068.1|66050.5|66059.2|66044.2|321
1591677000000|2020-06-09 04:30:00|66062.9|66047.9|66048.5|66028.5|66065.2|66047.9|66042.8|66025.1|481
1591677300000|2020-06-09 04:35:00|66048.4|66028.4|66043|66028|66051.2|66033.5|66041.4|66024.8|429
1591677600000|2020-06-09 04:40:00|66046|66026|66043.2|66028.2|66056.4|66037.6|66042.2|66025.3|498
1591677900000|2020-06-09 04:45:00|66041.9|66026.9|66058.6|66043.6|66063.8|66045|66041.9|66026.1|563
1591678200000|2020-06-09 04:50:00|66058.5|66043.5|66064.2|66044.2|66068.2|66049.5|66046.7|66028.9|543
1591678500000|2020-06-09 04:55:00|66064.4|66044.4|66063.4|66048.4|66068.8|66051.2|66053.9|66036.5|456
1591678800000|2020-06-09 05:00:00|66063.5|66048.5|66058.2|66043.2|66064.5|66049.5|66052.3|66037.1|424
1591679100000|2020-06-09 05:05:00|66058.5|66043.5|66053.5|66038.5|66063|66045.3|66051.2|66034|398
1591679400000|2020-06-09 05:10:00|66053.6|66038.6|66056.7|66041.7|66070|66052|66051.6|66036.6|446
1591679700000|2020-06-09 05:15:00|66056.8|66041.8|66047.2|66032.2|66061.5|66045.5|66046|66029.5|373
1591680000000|2020-06-09 05:20:00|66047.4|66032.4|66045.2|66030.2|66058.7|66042.4|66044.9|66029.2|417
1591680300000|2020-06-09 05:25:00|66045.5|66030.5|66045.4|66030.4|66050|66035|66043.8|66028.8|329
1591680600000|2020-06-09 05:30:00|66045.1|66030.1|66040.5|66025.5|66045.4|66030.4|66034.9|66019.9|387
1591680900000|2020-06-09 05:35:00|66040.4|66025.4|66041.6|66026.6|66045|66028.7|66028.3|66010.7|423
1591681200000|2020-06-09 05:40:00|66041.4|66026.4|66023.9|66008.9|66042.4|66026.6|66021.8|66004.9|433
1591681500000|2020-06-09 05:45:00|66023.5|66008.5|66017.1|65997.1|66031.5|66014.2|66010|65992.7|472
1591681800000|2020-06-09 05:50:00|66017.2|65997.2|66015.2|65995.2|66022.4|66002.4|66004.7|65986.3|519
1591682100000|2020-06-09 05:55:00|66014.6|65994.6|66033.3|66013.3|66036|66017.3|66009.9|65992.4|551
1591682400000|2020-06-09 06:00:00|66032.2|66012.2|66024.8|66009.8|66033.9|66017.5|66004.2|65986.7|625
1591682700000|2020-06-09 06:05:00|66025.1|66010.1|66021.1|66006.1|66039.1|66024.1|66016.1|65999.1|559
1591683000000|2020-06-09 06:10:00|66020.9|66005.9|66016.2|66001.2|66036.9|66021.9|66006|65990.6|602
1591683300000|2020-06-09 06:15:00|66014.8|65999.8|66024.4|66009.4|66034.9|66019.9|66013.7|65998.7|611
1591683600000|2020-06-09 06:20:00|66024.2|66009.2|66044.9|66029.9|66049.9|66034.9|66021.2|66004.1|614
1591683900000|2020-06-09 06:25:00|66044.5|66029.5|66065.1|66050.1|66072.1|66053.2|66033.3|66017.8|678
1591684200000|2020-06-09 06:30:00|66066.1|66051.1|66087|66072|66090.4|66073.2|66042.6|66027.6|684
1591684500000|2020-06-09 06:35:00|66086.9|66071.9|66118.1|66103.1|66122.7|66107.7|66071|66056|701
1591684800000|2020-06-09 06:40:00|66119|66104|66124.4|66109.4|66130.5|66113.8|66097.9|66082.9|666
1591685100000|2020-06-09 06:45:00|66122.3|66107.3|66135.3|66120.3|66145.5|66129.1|66114.8|66099.3|656
1591685400000|2020-06-09 06:50:00|66134.7|66119.7|66140.9|66120.9|66146.7|66130.6|66115.6|66098.2|675
1591685700000|2020-06-09 06:55:00|66141|66126|66167.6|66147.6|66178.2|66163.2|66141|66123.8|715
1591686000000|2020-06-09 07:00:00|66167|66152|66121.1|66106.1|66170.7|66155.5|66120.5|66105.5|701
1591686300000|2020-06-09 07:05:00|66119.3|66104.3|66175.3|66155.3|66210.9|66190.9|66119.3|66103.3|704
1591686600000|2020-06-09 07:10:00|66176.8|66156.8|66169.4|66154.4|66185.5|66170.4|66153.2|66138.2|709
1591686900000|2020-06-09 07:15:00|66167.8|66152.8|66168.7|66153.7|66183.9|66168.9|66151.6|66136.6|677
1591687200000|2020-06-09 07:20:00|66168.4|66153.4|66181.9|66166.9|66185.8|66170.8|66167.7|66152.7|695
1591687500000|2020-06-09 07:25:00|66182|66167|66175.6|66160.6|66200.3|66185.3|66164.5|66149.5|728
1591687800000|2020-06-09 07:30:00|66173.4|66158.4|66170.4|66155.4|66202.5|66184.6|66162.4|66146.8|681
1591688100000|2020-06-09 07:35:00|66170.7|66155.7|66197|66182|66203.8|66188.8|66170.5|66155.5|727
1591688400000|2020-06-09 07:40:00|66199.2|66184.2|66215.1|66200.1|66241.2|66226.2|66196.7|66181.7|761
1591688700000|2020-06-09 07:45:00|66212.8|66197.8|66209.4|66194.4|66222.6|66207.6|66190|66175|662
1591689000000|2020-06-09 07:50:00|66209.6|66194.6|66209|66194|66210.7|66195.7|66192.8|66177.8|718
1591689300000|2020-06-09 07:55:00|66208.9|66193.9|66179|66164|66211.1|66196.1|66174.6|66159.6|696
1591689600000|2020-06-09 08:00:00|66179.3|66164.3|66173.6|66158.6|66187.7|66172.7|66159.1|66144.1|689
1591689900000|2020-06-09 08:05:00|66173.7|66158.7|66190.1|66175.1|66191.8|66176.8|66161.3|66146.3|654
1591690200000|2020-06-09 08:10:00|66191.5|66176.5|66221.6|66206.6|66223.5|66207|66173.3|66158.3|603
1591690500000|2020-06-09 08:15:00|66221.3|66206.3|66316.4|66301.4|66331.2|66316.2|66220|66205|791
1591690800000|2020-06-09 08:20:00|66313.5|66298.5|66264.3|66249.3|66315.9|66299.6|66252.4|66236.5|768
1591691100000|2020-06-09 08:25:00|66264.2|66249.2|66241|66226|66272.2|66257.2|66222.8|66207.7|718
1591691400000|2020-06-09 08:30:00|66240.5|66225.5|66295.3|66280.3|66301.3|66283.8|66239.2|66224.2|726
1591691700000|2020-06-09 08:35:00|66297.4|66282.4|66260.9|66245.9|66297.4|66282.4|66254|66238.6|712
1591692000000|2020-06-09 08:40:00|66262.2|66247.2|66258|66243|66262.5|66247.3|66246.5|66231.5|686
1591692300000|2020-06-09 08:45:00|66262.2|66247.2|66203.2|66188.2|66267.5|66249.9|66200.4|66184.4|710
1591692600000|2020-06-09 08:50:00|66201.2|66186.2|66199.6|66184.6|66218.3|66200.4|66181|66166|724
1591692900000|2020-06-09 08:55:00|66200.4|66185.4|66210.6|66190.6|66217.9|66202|66191.5|66175.1|707
1591693200000|2020-06-09 09:00:00|66207.5|66192.5|66237.3|66222.3|66240.3|66223.3|66187.9|66172.6|694
1591693500000|2020-06-09 09:05:00|66237.2|66222.2|66224.4|66209.4|66239.9|66224.9|66211.3|66196.3|692
1591693800000|2020-06-09 09:10:00|66226.3|66211.3|66235.9|66220.9|66244|66229|66220.8|66205.8|689
1591694100000|2020-06-09 09:15:00|66236.8|66221.8|66229|66214|66240.7|66225.7|66209.7|66194.7|688
1591694400000|2020-06-09 09:20:00|66229.1|66214.1|66198|66183|66230.1|66215.1|66191.5|66175.5|646
1591694700000|2020-06-09 09:25:00|66198.2|66183.2|66182.3|66167.3|66199.4|66184.3|66174.5|66157.1|640
1591695000000|2020-06-09 09:30:00|66182.4|66167.4|66176.1|66161.1|66188.1|66173.1|66165.1|66149.5|662
1591695300000|2020-06-09 09:35:00|66175.9|66160.9|66167.5|66152.5|66184.1|66169.1|66160.8|66145.8|611
1591695600000|2020-06-09 09:40:00|66168.2|66153.2|66162.7|66147.7|66169.8|66154.8|66136.4|66121.4|639
1591695900000|2020-06-09 09:45:00|66162.6|66147.6|66175.9|66160.9|66179.7|66162.1|66159.9|66144.9|652
1591696200000|2020-06-09 09:50:00|66176.4|66161.4|66174.7|66159.7|66186.7|66169.4|66167.2|66152.2|641
1591696500000|2020-06-09 09:55:00|66174.1|66159.1|66176.2|66161.2|66188|66173|66173.8|66158.8|651
1591696800000|2020-06-09 10:00:00|66175.5|66160.5|66187.5|66172.5|66194.7|66179.7|66162|66147|645
1591697100000|2020-06-09 10:05:00|66187.8|66172.8|66131.8|66116.8|66191|66176|66130|66115|671
1591697400000|2020-06-09 10:10:00|66131.4|66116.4|66154.3|66139.3|66156.8|66141.8|66131.4|66116.4|639
1591697700000|2020-06-09 10:15:00|66152.6|66137.6|66161.7|66146.7|66168.1|66153.1|66143.3|66128.3|663
1591698000000|2020-06-09 10:20:00|66162|66147|66180.4|66165.4|66183.4|66167.2|66155.5|66138.2|669
1591698300000|2020-06-09 10:25:00|66180|66165|66195.6|66180.6|66210.5|66195.5|66178.2|66162.9|642
1591698600000|2020-06-09 10:30:00|66199.2|66184.2|66170.7|66155.7|66207.8|66192.8|66165.7|66150.7|620
1591698900000|2020-06-09 10:35:00|66170.5|66155.5|66177.7|66162.7|66197.8|66177.9|66158.6|66143.6|712
1591699200000|2020-06-09 10:40:00|66177|66162|66151.4|66136.4|66177.9|66162.9|66150.4|66135.3|661
1591699500000|2020-06-09 10:45:00|66151.8|66136.8|66173|66153|66203.9|66183.9|66137.3|66122.3|647
1591699800000|2020-06-09 10:50:00|66173.1|66153.1|66118.5|66098.5|66174.6|66154.6|66116.5|66098.3|673
1591700100000|2020-06-09 10:55:00|66115.4|66100.4|66095.3|66080.3|66121|66104|66085.9|66070.9|731
1591700400000|2020-06-09 11:00:00|66095|66080|66129|66114|66133.7|66117|66095|66080|667
1591700700000|2020-06-09 11:05:00|66128.9|66113.9|66131.6|66116.6|66131.9|66116.9|66089.1|66074.1|653
1591701000000|2020-06-09 11:10:00|66131.4|66116.4|66146.4|66131.4|66146.8|66131.8|66123.7|66108.7|586
1591701300000|2020-06-09 11:15:00|66145.6|66130.6|66169.1|66154.1|66175.4|66160.4|66142|66127|587
1591701600000|2020-06-09 11:20:00|66169|66154|66141.3|66126.3|66171.4|66156.4|66128.9|66113.9|637
1591701900000|2020-06-09 11:25:00|66140.9|66125.9|66154.3|66139.3|66169.6|66154.6|66138|66123|625
1591702200000|2020-06-09 11:30:00|66154|66139|66156.1|66141.1|66159.5|66144.5|66140.2|66125.2|540
1591702500000|2020-06-09 11:35:00|66154.1|66139.1|66138|66123|66156.3|66141.3|66130.6|66115.6|604
1591702800000|2020-06-09 11:40:00|66138.3|66123.3|66124.7|66109.7|66153|66138|66121.1|66106.1|633
1591703100000|2020-06-09 11:45:00|66125.5|66110.5|66106.4|66091.4|66126|66111|66102.8|66087.8|667
1591703400000|2020-06-09 11:50:00|66106.2|66091.2|66105.6|66090.6|66123.8|66107|66099.3|66084.3|640
1591703700000|2020-06-09 11:55:00|66102.7|66087.7|66101.3|66086.3|66108.1|66093.1|66085.4|66070.4|652
1591704000000|2020-06-09 12:00:00|66102|66087|66105.2|66090.2|66114.3|66099.3|66088.3|66073.3|658
1591704300000|2020-06-09 12:05:00|66105.9|66090.9|66093.9|66078.9|66108.8|66091.2|66088.2|66073.2|608
1591704600000|2020-06-09 12:10:00|66093.6|66078.6|66036.3|66021.3|66099.5|66082.1|66011|65991.5|685
1591704900000|2020-06-09 12:15:00|66034.6|66019.6|66038.8|66023.8|66051.4|66036.2|66023.4|66008.4|642
1591705200000|2020-06-09 12:20:00|66039.2|66024.2|66052.9|66037.9|66061.2|66045.2|66033.4|66018.4|654
1591705500000|2020-06-09 12:25:00|66050.9|66035.9|66015.3|66000.3|66059|66044|66007.6|65990.4|628
1591705800000|2020-06-09 12:30:00|66013.9|65998.9|66039.4|66019.4|66039.4|66021.7|66005.4|65990.4|646
1591706100000|2020-06-09 12:35:00|66039.9|66019.9|66018.4|65998.4|66048|66028|66016.1|65998.2|648
1591706400000|2020-06-09 12:40:00|66018.5|65998.5|65995.6|65975.6|66032.9|66015.1|65985.2|65965.2|711
1591706700000|2020-06-09 12:45:00|65995.2|65975.2|66042.6|66027.6|66048.5|66032.5|65992.6|65975.2|678
1591707000000|2020-06-09 12:50:00|66045.4|66025.4|66028.6|66013.6|66047.8|66031|66003.2|65985.6|653
1591707300000|2020-06-09 12:55:00|66032.2|66012.2|65998.1|65983.1|66033.1|66015|65994.3|65977.2|655
1591707600000|2020-06-09 13:00:00|66000|65985|65992.6|65977.6|66008.2|65991.2|65987.4|65972|617
1591707900000|2020-06-09 13:05:00|65992.7|65977.7|66001.1|65981.1|66018|66000|65992.6|65974.9|630
1591708200000|2020-06-09 13:10:00|65994|65979|65952.9|65932.9|66001.7|65986.6|65950|65930|639
1591708500000|2020-06-09 13:15:00|65955.7|65935.7|65963.5|65948.5|65975.2|65958.3|65935.2|65916.3|727
1591708800000|2020-06-09 13:20:00|65963.8|65948.8|65980.1|65960.1|65986.4|65969.6|65949.1|65932.6|707
1591709100000|2020-06-09 13:25:00|65980.4|65960.4|65987|65967|65991.2|65974.2|65964.9|65945.2|681
1591709400000|2020-06-09 13:30:00|65983.2|65968.2|65948.2|65933.2|66002.2|65985.1|65939.7|65924|766
1591709700000|2020-06-09 13:35:00|65946.7|65931.7|65888|65868|65953.6|65934.9|65837.3|65817.3|763
1591710000000|2020-06-09 13:40:00|65889.5|65869.5|65796.5|65776.5|65895.7|65875.7|65773.7|65753.7|798
1591710300000|2020-06-09 13:45:00|65797.9|65777.9|65769.9|65749.9|65800.4|65780.4|65718.7|65698.7|807
1591710600000|2020-06-09 13:50:00|65773.1|65753.1|65748.8|65728.8|65775.9|65760.9|65731.4|65712.9|793
1591710900000|2020-06-09 13:55:00|65751|65736|65722.1|65702.1|65764.5|65747.1|65664.1|65644.1|793
1591711200000|2020-06-09 14:00:00|65720.1|65700.1|65761.7|65741.7|65786.9|65766.9|65717.2|65697.2|807
1591711500000|2020-06-09 14:05:00|65762.4|65742.4|65759.2|65739.2|65765.6|65745.6|65732.9|65713.7|756
1591711800000|2020-06-09 14:10:00|65758.6|65738.6|65747.3|65727.3|65773.7|65755.6|65738.3|65720|754
1591712100000|2020-06-09 14:15:00|65747.5|65727.5|65716.7|65696.7|65773.6|65755.7|65711.3|65691.3|754
1591712400000|2020-06-09 14:20:00|65716.6|65696.6|65740.1|65720.1|65744.9|65729.1|65710.3|65694|717
1591712700000|2020-06-09 14:25:00|65738.8|65718.8|65741.7|65721.7|65750.2|65730.2|65713.4|65693.4|722
1591713000000|2020-06-09 14:30:00|65740.9|65720.9|65774.3|65754.3|65774.3|65756.8|65738.2|65720.4|690
1591713300000|2020-06-09 14:35:00|65774.5|65754.5|65744|65724|65797|65777|65730.8|65713.3|715
1591713600000|2020-06-09 14:40:00|65744.3|65724.3|65713.9|65693.9|65746.9|65726.9|65704.4|65684.4|707
1591713900000|2020-06-09 14:45:00|65714.4|65694.4|65690.6|65670.6|65717.7|65698.2|65668|65648|759
1591714200000|2020-06-09 14:50:00|65691.4|65671.4|65687.2|65667.2|65691.6|65671.6|65661.9|65641.9|768
1591714500000|2020-06-09 14:55:00|65686.6|65666.6|65675.7|65655.7|65704.2|65684.2|65664.8|65644.8|754
1591714800000|2020-06-09 15:00:00|65675.5|65655.5|65662.1|65642.1|65683.2|65664.7|65644.6|65627.7|758
1591715100000|2020-06-09 15:05:00|65661.2|65641.2|65662.1|65642.1|65682.5|65662.5|65648.7|65628.7|698
1591715400000|2020-06-09 15:10:00|65662.2|65642.2|65681.5|65661.5|65687|65667|65652.6|65634.5|681
1591715700000|2020-06-09 15:15:00|65682|65662|65657.7|65637.7|65688.5|65668.6|65649.3|65631.6|690
1591716000000|2020-06-09 15:20:00|65657.5|65637.5|65621.2|65601.2|65663.7|65648.7|65617.3|65597.5|722
1591716300000|2020-06-09 15:25:00|65620.5|65600.5|65651.8|65631.8|65652.7|65632.7|65614|65594|712
1591716600000|2020-06-09 15:30:00|65652.2|65632.2|65641.6|65621.6|65652.4|65632.4|65621.5|65601.5|685
1591716900000|2020-06-09 15:35:00|65640.3|65620.3|65649.7|65629.7|65653.9|65633.9|65636.6|65616.6|638
1591717200000|2020-06-09 15:40:00|65650.4|65630.4|65714.3|65694.3|65715.7|65695.7|65650.3|65630.3|659
1591717500000|2020-06-09 15:45:00|65715.1|65695.1|65726.6|65706.6|65754.1|65734.1|65700.9|65682.3|717
1591717800000|2020-06-09 15:50:00|65726.1|65706.1|65696.3|65676.3|65727.7|65707.7|65653.8|65633.8|679
1591718100000|2020-06-09 15:55:00|65696.7|65676.7|65708.1|65688.1|65718.4|65698.4|65696|65676|631
1591718400000|2020-06-09 16:00:00|65708.4|65688.4|65713|65693|65713.9|65693.9|65687.3|65667.3|662
1591718700000|2020-06-09 16:05:00|65713.6|65693.6|65712.2|65692.2|65715.5|65696.1|65703|65683.5|587
1591719000000|2020-06-09 16:10:00|65712.4|65692.4|65688.7|65668.7|65717.9|65697.9|65682.8|65662.8|540
1591719300000|2020-06-09 16:15:00|65689.1|65669.1|65671.9|65651.9|65701.4|65681.4|65671.9|65651.9|609
1591719600000|2020-06-09 16:20:00|65672.2|65652.2|65690.2|65670.2|65692.7|65672.7|65669.2|65649.2|558
1591719900000|2020-06-09 16:25:00|65690.1|65670.1|65689.5|65669.5|65701.5|65681.5|65684|65664|555
1591720200000|2020-06-09 16:30:00|65689.4|65669.4|65718.7|65698.7|65725.8|65705.8|65689.4|65669.4|647
1591720500000|2020-06-09 16:35:00|65718.8|65698.8|65716.6|65696.6|65728.5|65708.5|65713|65693|614
1591720800000|2020-06-09 16:40:00|65715.6|65695.6|65722.7|65702.7|65722.8|65702.8|65708.1|65688.1|613
1591721100000|2020-06-09 16:45:00|65722.8|65702.8|65719.4|65699.4|65728.3|65708.3|65715.2|65695.2|628
1591721400000|2020-06-09 16:50:00|65719.8|65699.8|65725.4|65705.4|65726.3|65706.3|65716.4|65696.4|589
1591721700000|2020-06-09 16:55:00|65725.6|65705.6|65737|65717|65737.5|65717.5|65717.3|65697.3|599
1591722000000|2020-06-09 17:00:00|65737.2|65717.2|65751.3|65731.3|65756.6|65736.6|65732.7|65712.7|620
1591722300000|2020-06-09 17:05:00|65751|65731|65742.1|65722.1|65760.1|65744.1|65741.9|65721.9|530
1591722600000|2020-06-09 17:10:00|65742.4|65722.4|65761.8|65741.8|65763.1|65744.7|65736.9|65718.7|535
1591722900000|2020-06-09 17:15:00|65763|65743|65767.3|65747.3|65773.4|65753.4|65754.7|65734.7|535
1591723200000|2020-06-09 17:20:00|65767.7|65747.7|65783.6|65763.6|65795.1|65775.1|65752|65732|602
1591723500000|2020-06-09 17:25:00|65783.7|65763.7|65754.5|65734.5|65783.7|65763.7|65745|65725|613
1591723800000|2020-06-09 17:30:00|65754.7|65734.7|65742|65722|65765.5|65745.5|65739.7|65719.7|579
1591724100000|2020-06-09 17:35:00|65742.4|65722.4|65741.3|65721.3|65753.4|65733.4|65732.2|65712.2|582
1591724400000|2020-06-09 17:40:00|65739.8|65719.8|65745.3|65725.3|65756.6|65736.6|65735.5|65715.5|518
1591724700000|2020-06-09 17:45:00|65745.2|65725.2|65742.3|65722.3|65761|65741|65739.6|65719.6|438
1591725000000|2020-06-09 17:50:00|65742.4|65722.4|65752|65732|65755.9|65735.9|65733.2|65713.6|538
1591725300000|2020-06-09 17:55:00|65752.9|65732.9|65720.5|65700.5|65754.1|65734.1|65706.7|65686.7|574
1591725600000|2020-06-09 18:00:00|65721.7|65701.7|65712.7|65692.7|65729.8|65709.8|65709.4|65690.3|653
1591725900000|2020-06-09 18:05:00|65712.2|65692.2|65714.2|65694.2|65724.7|65704.7|65710.1|65690.1|554
1591726200000|2020-06-09 18:10:00|65713.9|65693.9|65709.3|65689.3|65714.6|65694.6|65705.8|65685.8|568
1591726500000|2020-06-09 18:15:00|65709.6|65689.6|65720.8|65700.8|65720.8|65700.8|65706.1|65686.1|473
1591726800000|2020-06-09 18:20:00|65720.9|65700.9|65715.5|65695.5|65734.9|65714.9|65715.4|65695.4|541
1591727100000|2020-06-09 18:25:00|65715.4|65695.4|65730.2|65710.2|65732.3|65712.3|65713.5|65693.5|533
1591727400000|2020-06-09 18:30:00|65729.3|65709.3|65722.3|65702.3|65732.4|65712.4|65713.9|65693.9|539
1591727700000|2020-06-09 18:35:00|65722.4|65702.4|65737.8|65717.8|65746.8|65726.8|65718.1|65700.5|572
1591728000000|2020-06-09 18:40:00|65737.6|65717.6|65728.3|65708.3|65742.5|65722.9|65727.6|65707.6|478
1591728300000|2020-06-09 18:45:00|65729.1|65709.1|65721|65701|65736|65716|65719.2|65699.2|474
1591728600000|2020-06-09 18:50:00|65720.7|65700.7|65728|65708|65731.2|65711.2|65718.9|65698.9|483
1591728900000|2020-06-09 18:55:00|65728.4|65708.4|65723.6|65703.6|65733.3|65714.2|65718.8|65698.8|562
1591729200000|2020-06-09 19:00:00|65722.9|65702.9|65744.1|65724.1|65747.5|65727.5|65722.9|65702.9|599
1591729500000|2020-06-09 19:05:00|65745.2|65725.2|65743.1|65723.1|65752.5|65732.5|65742.7|65722.7|458
1591729800000|2020-06-09 19:10:00|65743|65723|65736.9|65716.9|65743.4|65724.4|65734.1|65714.1|487
1591730100000|2020-06-09 19:15:00|65736.7|65716.7|65748.6|65728.6|65751.4|65731.4|65733.7|65713.7|545
1591730400000|2020-06-09 19:20:00|65748.3|65728.3|65743.7|65723.7|65748.3|65728.3|65731.8|65711.8|489
1591730700000|2020-06-09 19:25:00|65743.6|65723.6|65743.6|65723.6|65745.4|65725.4|65738.5|65718.5|431
1591731000000|2020-06-09 19:30:00|65743.7|65723.7|65750.5|65730.5|65751.5|65731.5|65742.7|65722.7|465
1591731300000|2020-06-09 19:35:00|65750.7|65730.7|65751.8|65731.8|65753.9|65733.9|65741.3|65721.3|539
1591731600000|2020-06-09 19:40:00|65752.8|65732.8|65753.8|65733.8|65755.1|65735.1|65742.6|65722.6|474
1591731900000|2020-06-09 19:45:00|65754.1|65734.1|65741.2|65721.2|65760|65740|65738.6|65718.6|501
1591732200000|2020-06-09 19:50:00|65741.1|65721.1|65753.2|65733.2|65757.8|65737.8|65741.1|65721.1|551
1591732500000|2020-06-09 19:55:00|65754.9|65734.9|65771.8|65751.8|65774.8|65755.1|65747|65727|603
1591732800000|2020-06-09 20:00:00|65769.6|65749.6|65791.1|65771.1|65807.7|65787.7|65762.7|65742.7|638
1591733100000|2020-06-09 20:05:00|65790.6|65770.6|65790.5|65770.5|65804.5|65784.5|65782.4|65762.4|421
1591733400000|2020-06-09 20:10:00|65790.3|65770.3|65778.1|65758.1|65790.3|65770.3|65778.1|65758.1|313
1591733700000|2020-06-09 20:15:00|65778.8|65758.8|65769.6|65749.6|65780|65760|65768.9|65748.9|293
1591734000000|2020-06-09 20:20:00|65769|65749|65769.6|65749.6|65770.9|65750.9|65763.1|65743.1|245
1591734300000|2020-06-09 20:25:00|65769.4|65749.4|65772.9|65752.9|65772.9|65752.9|65766.3|65746.3|308
1591734600000|2020-06-09 20:30:00|65772.8|65752.8|65777.9|65757.9|65779.2|65759.2|65770.7|65750.7|327
1591734900000|2020-06-09 20:35:00|65777.6|65757.6|65778.1|65758.1|65781.1|65761.1|65775.4|65755.4|334
1591735200000|2020-06-09 20:40:00|65778.2|65758.2|65771.3|65751.3|65778.2|65758.2|65769.9|65749.9|368
1591735500000|2020-06-09 20:45:00|65771.2|65751.2|65777.6|65757.6|65778.2|65758.2|65769.2|65749.2|367
1591735800000|2020-06-09 20:50:00|65775.9|65755.9|65764.5|65744.5|65778.6|65758.6|65762.1|65742.1|435
1591736100000|2020-06-09 20:55:00|65764.9|65744.9|65757.8|65736.3|65771.7|65751.7|65754.4|65734.4|441
1591736400000|2020-06-09 21:00:00|65758.2|65726.5|65773.6|65729.5|65773.6|65729.5|65756.7|65713.8|85
1591736700000|2020-06-09 21:05:00|65774.5|65717.7|65774.6|65742|65780.3|65744|65761.1|65709.1|145
1591737000000|2020-06-09 21:10:00|65774|65741.4|65773.3|65743.7|65774|65747.7|65763.6|65737.4|128
1591737300000|2020-06-09 21:15:00|65774|65738.4|65772.2|65742.8|65774.4|65748.4|65763|65736.6|146
1591737600000|2020-06-09 21:20:00|65773.4|65737|65763.3|65740.5|65773.4|65748.4|65759.3|65734.3|184
1591737900000|2020-06-09 21:25:00|65764|65739.5|65762.7|65738.6|65766|65743.5|65760.7|65733.9|149
1591738200000|2020-06-09 21:30:00|65763.1|65739.1|65783.3|65740.3|65794.6|65751.9|65760.5|65729|244
1591738500000|2020-06-09 21:35:00|65787.5|65744.7|65770|65745.4|65799.7|65751.1|65765.2|65730.3|460
1591738800000|2020-06-09 21:40:00|65771|65745.3|65770.8|65733.8|65783.1|65750.8|65760.3|65728|553
1591739100000|2020-06-09 21:45:00|65768.3|65737.7|65776.9|65726.2|65782.9|65743.6|65752.5|65716|479
1591739400000|2020-06-09 21:50:00|65776.3|65722|65773.6|65728|65778.7|65739|65769.1|65721.4|172
1591739700000|2020-06-09 21:55:00|65772.2|65731|65786.8|65738.1|65786.8|65745.9|65766.5|65720.1|234
1591740000000|2020-06-09 22:00:00|65783.9|65741.8|65769|65747.9|65787.8|65750.6|65766.8|65732.8|497
1591740300000|2020-06-09 22:05:00|65769.1|65747.4|65767.1|65740.4|65771|65749.6|65761.9|65737|256
1591740600000|2020-06-09 22:10:00|65767.6|65741.3|65768.4|65740.3|65769.5|65745.3|65761.6|65738.6|345
1591740900000|2020-06-09 22:15:00|65765.7|65742.6|65765.6|65743.5|65775|65750.7|65763.5|65741.1|332
1591741200000|2020-06-09 22:20:00|65765.1|65745.1|65765.2|65744.7|65769.8|65749.8|65762.3|65740.8|327
1591741500000|2020-06-09 22:25:00|65765.1|65745.2|65758.9|65738.9|65775.7|65755.7|65756.3|65735.8|368
1591741800000|2020-06-09 22:30:00|65759.1|65739.1|65764.9|65744.9|65768|65747.5|65755.2|65735.2|294
1591742100000|2020-06-09 22:35:00|65764.5|65744.4|65753.4|65733.4|65764.8|65744.4|65748.1|65728.1|354
1591742400000|2020-06-09 22:40:00|65753.9|65733.9|65753.1|65733.1|65759.3|65736.3|65749|65729|257
1591742700000|2020-06-09 22:45:00|65753.6|65733.6|65758.5|65738.5|65759|65738.8|65751.2|65731.2|189
1591743000000|2020-06-09 22:50:00|65755.9|65735.9|65754.9|65734.9|65761.9|65741.9|65752.9|65732.9|174
1591743300000|2020-06-09 22:55:00|65755.5|65735.5|65760.4|65736.1|65760.6|65738.5|65750.6|65729.7|224
1591743600000|2020-06-09 23:00:00|65757.3|65737.3|65745.1|65725.1|65758.5|65738.5|65743.3|65723.3|378
1591743900000|2020-06-09 23:05:00|65745|65725|65751.3|65731.3|65754.7|65734.7|65744|65724|245
1591744200000|2020-06-09 23:10:00|65750|65730|65758.1|65738.1|65758.7|65738.7|65747|65727|312
1591744500000|2020-06-09 23:15:00|65760.9|65740.9|65763|65743|65765.5|65745.5|65753.8|65732.9|409
1591744800000|2020-06-09 23:20:00|65763.1|65743.1|65773.6|65753.6|65774|65754|65761.7|65741.7|413
1591745100000|2020-06-09 23:25:00|65773.7|65753.7|65781.9|65761.9|65783.7|65763.7|65772.3|65750.5|385
1591745400000|2020-06-09 23:30:00|65782.1|65762.1|65783.8|65763.8|65793.9|65773.9|65782|65761.5|593
1591745700000|2020-06-09 23:35:00|65783.2|65763.2|65784.1|65764.1|65787.2|65767.2|65781.4|65761.4|529
1591746000000|2020-06-09 23:40:00|65784.2|65764.2|65783|65763|65787.9|65767.9|65781.9|65761.9|518
1591746300000|2020-06-09 23:45:00|65783.1|65763.1|65789.6|65769.6|65796.5|65776.5|65782.9|65762.9|408
1591746600000|2020-06-09 23:50:00|65789.5|65769.5|65796.9|65776.9|65800.2|65780.2|65788.8|65768.8|498
1591746900000|2020-06-09 23:55:00|65796.6|65776.6|65797.1|65777.1|65800.8|65780.8|65789.5|65769.5|608
1591747200000|2020-06-10 00:00:00|65794.1|65774.1|65786.7|65766.7|65795.5|65775.5|65782.2|65762.2|622
1591747500000|2020-06-10 00:05:00|65786.4|65766.4|65762|65742|65788|65768|65761.3|65741.3|642
1591747800000|2020-06-10 00:10:00|65762.3|65742.3|65771.2|65751.2|65773.3|65753.3|65757.1|65737.1|656
1591748100000|2020-06-10 00:15:00|65771.1|65751.1|65740.7|65720.7|65771.6|65751.6|65735.6|65715.6|508
1591748400000|2020-06-10 00:20:00|65740.3|65720.3|65736.8|65716.8|65740.6|65720.6|65731.9|65711.9|528
1591748700000|2020-06-10 00:25:00|65736.6|65716.6|65742.7|65722.7|65753.9|65733.9|65735.5|65715.5|575
1591749000000|2020-06-10 00:30:00|65742.9|65722.9|65733.5|65713.5|65746.5|65726.5|65731.3|65711.3|537
1591749300000|2020-06-10 00:35:00|65733.7|65713.7|65730.8|65710.8|65736.4|65716.4|65727.7|65707.7|484
1591749600000|2020-06-10 00:40:00|65731.1|65711.1|65728.5|65708.5|65740|65720|65727.3|65707.3|490
1591749900000|2020-06-10 00:45:00|65728.2|65708.2|65735.4|65715.4|65735.4|65715.4|65721.6|65701.6|470
1591750200000|2020-06-10 00:50:00|65734.4|65714.4|65736.9|65716.9|65760.9|65740.9|65730.1|65710.1|576
1591750500000|2020-06-10 00:55:00|65737.3|65717.3|65753.1|65733.1|65756.5|65736.5|65737.3|65717.3|537
1591750800000|2020-06-10 01:00:00|65752.9|65732.9|65757.4|65737.4|65759.2|65739.2|65750.7|65730.7|417
1591751100000|2020-06-10 01:05:00|65757.5|65737.5|65747.8|65727.8|65758.2|65738.2|65742.3|65722.3|487
1591751400000|2020-06-10 01:10:00|65747.7|65727.7|65719.8|65699.8|65748.7|65728.7|65719.6|65699.6|632
1591751700000|2020-06-10 01:15:00|65719.6|65699.6|65718.3|65698.3|65725.3|65705.3|65712.6|65692.6|545
1591752000000|2020-06-10 01:20:00|65718.1|65698.1|65723.1|65703.1|65727.4|65707.9|65716|65696|558
1591752300000|2020-06-10 01:25:00|65723|65703|65726.3|65706.3|65731.9|65711.9|65720.7|65700.7|472
1591752600000|2020-06-10 01:30:00|65723.4|65703.4|65738.3|65718.3|65738.3|65718.3|65719.8|65699.8|614
1591752900000|2020-06-10 01:35:00|65738.6|65718.6|65741.4|65721.4|65742.1|65722.1|65731.4|65711.4|430
1591753200000|2020-06-10 01:40:00|65741.6|65721.6|65751.5|65731.5|65753.2|65733.2|65740|65720|491
1591753500000|2020-06-10 01:45:00|65751.8|65731.8|65756.8|65736.8|65759.7|65739.7|65749.8|65729.8|518
1591753800000|2020-06-10 01:50:00|65756.9|65736.9|65756.5|65736.5|65758.2|65738.5|65747.7|65727.7|483
1591754100000|2020-06-10 01:55:00|65757.3|65737.3|65758.4|65738.4|65761.7|65741.7|65754|65734|398
1591754400000|2020-06-10 02:00:00|65758.3|65738.3|65744.5|65724.5|65763|65743|65744.2|65724.2|475
1591754700000|2020-06-10 02:05:00|65744.4|65724.4|65750.9|65730.9|65752.7|65732.7|65740.9|65720.9|487
1591755000000|2020-06-10 02:10:00|65748.4|65728.4|65752.7|65732.7|65755.4|65735.4|65743.1|65723.1|499
1591755300000|2020-06-10 02:15:00|65753.2|65733.2|65753.2|65733.2|65759.5|65739.5|65743.7|65723.7|560
1591755600000|2020-06-10 02:20:00|65753.3|65733.3|65738.5|65718.5|65754.9|65734.9|65730.2|65710.2|552
1591755900000|2020-06-10 02:25:00|65738.8|65718.8|65751|65731|65751.7|65731.7|65731.3|65711.3|573
1591756200000|2020-06-10 02:30:00|65750.7|65730.7|65751.8|65731.8|65752.3|65732.3|65745.4|65725.4|526
1591756500000|2020-06-10 02:35:00|65752.1|65732.1|65748|65728|65756.8|65736.8|65745.5|65725.5|464
1591756800000|2020-06-10 02:40:00|65748.1|65728.1|65744.1|65724.1|65748.8|65728.8|65740.2|65720.2|317
1591757100000|2020-06-10 02:45:00|65744|65724|65731.4|65711.4|65744.4|65724.4|65723.1|65703.1|483
1591757400000|2020-06-10 02:50:00|65731.1|65711.1|65728.4|65708.4|65734.3|65714.3|65725.6|65705.6|382
1591757700000|2020-06-10 02:55:00|65728.7|65708.7|65730.6|65710.6|65733.6|65713.6|65722.5|65702.5|500
1591758000000|2020-06-10 03:00:00|65729.9|65709.9|65726|65706|65731.9|65711.9|65723.5|65703.5|532
1591758300000|2020-06-10 03:05:00|65726.6|65706.6|65731.5|65711.5|65736.4|65716.4|65724.1|65704.1|413
1591758600000|2020-06-10 03:10:00|65731|65711|65741.6|65721.6|65745.4|65725.4|65728.8|65708.8|522
1591758900000|2020-06-10 03:15:00|65740.9|65720.9|65742.6|65722.6|65742.6|65722.6|65738.1|65718.1|588
1591759200000|2020-06-10 03:20:00|65742.5|65722.5|65739.3|65719.3|65743.4|65723.4|65735.3|65715.3|628
1591759500000|2020-06-10 03:25:00|65738.9|65718.9|65741.3|65721.3|65747.4|65727.4|65738.3|65718.3|615
1591759800000|2020-06-10 03:30:00|65741|65721|65736.8|65716.8|65741.9|65721.9|65735|65715|353
1591760100000|2020-06-10 03:35:00|65736.9|65716.9|65721.5|65701.5|65741|65721|65717.4|65697.4|444
1591760400000|2020-06-10 03:40:00|65722.2|65702.2|65732.1|65712.1|65733.8|65713.8|65716|65696|400
1591760700000|2020-06-10 03:45:00|65731.4|65711.4|65730.9|65710.9|65733.5|65713.5|65729.1|65709.1|373
1591761000000|2020-06-10 03:50:00|65730.3|65710.3|65725.7|65705.7|65731.9|65711.9|65724.1|65704.1|440
1591761300000|2020-06-10 03:55:00|65724.9|65704.9|65733.9|65713.9|65734.6|65714.6|65722.9|65702.9|411
1591761600000|2020-06-10 04:00:00|65733.8|65713.8|65722|65702|65734.5|65714.5|65718.5|65698.5|400
1591761900000|2020-06-10 04:05:00|65722.2|65702.2|65733|65713|65733.7|65713.7|65720.4|65700.4|409
1591762200000|2020-06-10 04:10:00|65732.6|65712.6|65732.1|65712.1|65738.4|65718.4|65731.1|65711.1|411
1591762500000|2020-06-10 04:15:00|65732|65712|65736.1|65716.1|65744|65724|65731.9|65711.9|442
1591762800000|2020-06-10 04:20:00|65736|65716|65735|65715|65737.5|65717.5|65728.7|65708.7|328
1591763100000|2020-06-10 04:25:00|65734.9|65714.9|65735.6|65715.6|65741.7|65721.7|65733.6|65713.6|370
1591763400000|2020-06-10 04:30:00|65735.7|65715.7|65728|65708|65738.1|65718.1|65724.8|65704.8|535
1591763700000|2020-06-10 04:35:00|65728.4|65708.4|65735.6|65715.6|65736.9|65716.9|65727.3|65707.3|354
1591764000000|2020-06-10 04:40:00|65735.8|65715.8|65733.8|65713.8|65738.5|65718.5|65730.5|65710.5|405
1591764300000|2020-06-10 04:45:00|65734.1|65714.1|65721.7|65701.7|65737.8|65717.8|65719.9|65699.9|406
1591764600000|2020-06-10 04:50:00|65721.2|65701.2|65721.3|65701.3|65723|65703|65714.5|65694.5|493
1591764900000|2020-06-10 04:55:00|65721.2|65701.2|65732|65712|65738.6|65718.6|65717.1|65697.1|527
1591765200000|2020-06-10 05:00:00|65732.5|65712.5|65729.8|65709.8|65733.7|65715.3|65722.8|65703.7|518
1591765500000|2020-06-10 05:05:00|65729.9|65709.9|65717.6|65697.6|65735.6|65715.6|65715.7|65695.7|509
1591765800000|2020-06-10 05:10:00|65718.1|65698.1|65716|65696|65718.8|65701.1|65711.7|65692.7|420
1591766100000|2020-06-10 05:15:00|65716.3|65696.3|65709.3|65694.3|65716.3|65698.7|65709.1|65691.2|384
1591766400000|2020-06-10 05:20:00|65709.5|65689.3|65658.7|65638.7|65710|65690|65647.2|65629.1|614
1591766700000|2020-06-10 05:25:00|65658.3|65638.3|65651.1|65631.1|65665.1|65645.1|65636.9|65616.9|561
1591767000000|2020-06-10 05:30:00|65651.4|65631.4|65631.6|65616.6|65654|65634|65627.4|65607.4|565
1591767300000|2020-06-10 05:35:00|65631.7|65616.7|65615.3|65595.3|65632.3|65616.9|65602.1|65587.1|622
1591767600000|2020-06-10 05:40:00|65614.1|65594.1|65598.2|65578.2|65621.1|65601.1|65581.5|65561.5|598
1591767900000|2020-06-10 05:45:00|65598.5|65578.5|65594.3|65579.3|65603|65583|65575.3|65555.3|632
1591768200000|2020-06-10 05:50:00|65594.1|65579.1|65609.2|65589.2|65610.1|65592.1|65593.8|65573.8|604
1591768500000|2020-06-10 05:55:00|65606.5|65591.5|65616.8|65596.8|65623.9|65606.1|65603.1|65585.4|550
1591768800000|2020-06-10 06:00:00|65617.2|65597.2|65622.4|65602.4|65625.2|65605.9|65586.7|65569.6|661
1591769100000|2020-06-10 06:05:00|65620.7|65605.7|65621.6|65601.6|65648.1|65630.9|65612.3|65595.5|615
1591769400000|2020-06-10 06:10:00|65622.4|65602.4|65613.6|65593.6|65629|65612.1|65607.7|65591.3|613
1591769700000|2020-06-10 06:15:00|65614.4|65594.4|65613.4|65593.4|65618.3|65601.5|65579.7|65563|690
1591770000000|2020-06-10 06:20:00|65613.2|65593.2|65629.5|65609.5|65629.8|65609.8|65605.7|65587.4|626
1591770300000|2020-06-10 06:25:00|65627.4|65612.4|65641.2|65626.2|65649.9|65631.4|65626.7|65611|692
1591770600000|2020-06-10 06:30:00|65642.2|65627.2|65655.6|65640.6|65662.5|65645|65628.8|65611.9|641
1591770900000|2020-06-10 06:35:00|65655.9|65640.9|65690.7|65670.7|65690.7|65670.7|65649.4|65631.5|667
1591771200000|2020-06-10 06:40:00|65690.6|65670.6|65674|65654|65691|65673.4|65660.3|65640.3|666
1591771500000|2020-06-10 06:45:00|65674.3|65654.3|65652.4|65637.4|65676.4|65656.4|65639.8|65623|633
1591771800000|2020-06-10 06:50:00|65652.5|65637.5|65659.3|65644.3|65668.2|65653.2|65651|65636|621
1591772100000|2020-06-10 06:55:00|65657.8|65642.8|65682.9|65667.9|65683.5|65668.5|65638.2|65623.2|684
1591772400000|2020-06-10 07:00:00|65684.5|65669.5|65720.6|65705.6|65726.2|65711.2|65678.4|65663.4|743
1591772700000|2020-06-10 07:05:00|65718.4|65703.4|65694.5|65679.5|65720.1|65705.1|65684.4|65669.4|723
1591773000000|2020-06-10 07:10:00|65694.6|65679.6|65670.4|65655.4|65695.6|65680.6|65658.3|65643.3|690
1591773300000|2020-06-10 07:15:00|65670.5|65655.5|65628.6|65613.6|65672|65657|65623.8|65608.8|693
1591773600000|2020-06-10 07:20:00|65628.3|65613.3|65674.6|65659.6|65679|65664|65628.3|65613.3|707
1591773900000|2020-06-10 07:25:00|65674.5|65659.5|65649.9|65634.9|65676.4|65661.4|65643.2|65628.2|662
1591774200000|2020-06-10 07:30:00|65650.3|65635.3|65655.4|65640.4|65681|65666|65647.9|65632.9|669
1591774500000|2020-06-10 07:35:00|65655.5|65640.5|65673.4|65658.4|65696.6|65681.6|65655.5|65640.5|630
1591774800000|2020-06-10 07:40:00|65673.5|65658.5|65704.8|65689.8|65706.8|65691.8|65665.2|65650.2|630
1591775100000|2020-06-10 07:45:00|65705.3|65690.3|65692.9|65677.9|65712|65697|65684.9|65669.9|625
1591775400000|2020-06-10 07:50:00|65692.7|65677.7|65664.3|65649.3|65697.3|65682.3|65653|65638|656
1591775700000|2020-06-10 07:55:00|65664.2|65649.2|65628.9|65613.9|65671.2|65656.2|65615.4|65600.4|690
1591776000000|2020-06-10 08:00:00|65630.5|65615.5|65625.3|65610.3|65636.1|65621.1|65606.8|65591.8|659
1591776300000|2020-06-10 08:05:00|65624.4|65609.4|65624.3|65609.3|65632.7|65617.7|65612.4|65597.4|670
1591776600000|2020-06-10 08:10:00|65624.6|65609.6|65602.1|65587.1|65630.5|65615.5|65601|65586|635
1591776900000|2020-06-10 08:15:00|65601.7|65586.7|65586.1|65571.1|65605.2|65590.2|65575.2|65560.2|648
1591777200000|2020-06-10 08:20:00|65586.3|65571.3|65564.9|65549.9|65588.1|65573.1|65544.8|65529.8|665
1591777500000|2020-06-10 08:25:00|65566.1|65551.1|65566.6|65551.6|65574.9|65559.9|65546.9|65531.9|625
1591777800000|2020-06-10 08:30:00|65566.5|65551.5|65551.5|65536.5|65571.5|65555.2|65549.1|65534.1|624
1591778100000|2020-06-10 08:35:00|65555.1|65540.1|65544.6|65529.6|65559.7|65544.7|65536.8|65521.8|638
1591778400000|2020-06-10 08:40:00|65544.4|65529.4|65569.6|65554.6|65572.3|65555.8|65543.1|65528.1|661
1591778700000|2020-06-10 08:45:00|65569.8|65554.8|65575.5|65560.5|65580|65565|65562.4|65547.4|631
1591779000000|2020-06-10 08:50:00|65574.6|65559.6|65574.4|65559.4|65584.1|65569.1|65565.1|65550.1|592
1591779300000|2020-06-10 08:55:00|65574.5|65559.5|65575|65560|65600.6|65585.6|65573.9|65558.9|581
1591779600000|2020-06-10 09:00:00|65574.7|65559.7|65596|65581|65596.7|65581.7|65557.9|65542.9|695
1591779900000|2020-06-10 09:05:00|65595.9|65580.9|65605|65590|65621.6|65606.6|65592.9|65577.9|658
1591780200000|2020-06-10 09:10:00|65605.3|65590.3|65607.9|65592.9|65612.5|65597.5|65595.6|65580.6|622
1591780500000|2020-06-10 09:15:00|65607.8|65592.8|65604.6|65589.6|65624.6|65609.6|65598.9|65583.9|623
1591780800000|2020-06-10 09:20:00|65604.7|65589.7|65600|65585|65610.4|65595.4|65594.3|65579.3|596
1591781100000|2020-06-10 09:25:00|65599.8|65584.8|65640.4|65625.4|65654.2|65639.2|65599.8|65584.8|655
1591781400000|2020-06-10 09:30:00|65640.5|65625.5|65633.9|65618.9|65648.2|65633.2|65620.2|65605.2|630
1591781700000|2020-06-10 09:35:00|65634|65619|65635.2|65620.2|65641.9|65626.9|65630.8|65615.8|552
1591782000000|2020-06-10 09:40:00|65635.1|65620.1|65618.9|65603.9|65649.6|65634.1|65615.8|65600.8|608
1591782300000|2020-06-10 09:45:00|65622.2|65607.2|65629.5|65614.5|65639.4|65624.4|65617.7|65602.7|555
1591782600000|2020-06-10 09:50:00|65630.6|65615.6|65630.5|65615.5|65645.2|65630.2|65625.1|65610.1|596
1591782900000|2020-06-10 09:55:00|65630.8|65615.8|65630.7|65615.7|65644.5|65629.5|65623.9|65608.9|576
1591783200000|2020-06-10 10:00:00|65630.4|65615.4|65646.3|65631.3|65647.1|65632.1|65621.1|65606.1|540
1591783500000|2020-06-10 10:05:00|65646.4|65631.4|65652.4|65637.4|65654.4|65639.4|65635.8|65620.8|561
1591783800000|2020-06-10 10:10:00|65653.1|65638.1|65678.4|65663.4|65682|65667|65642.8|65627.8|566
1591784100000|2020-06-10 10:15:00|65678.6|65663.6|65675.1|65660.1|65682.7|65667.7|65654.9|65639.9|599
1591784400000|2020-06-10 10:20:00|65674.9|65659.9|65686|65671|65693.5|65678.5|65670|65655|540
1591784700000|2020-06-10 10:25:00|65685.9|65670.9|65670.6|65655.6|65690.1|65675.1|65657.3|65642.3|599
1591785000000|2020-06-10 10:30:00|65669.6|65654.6|65672.3|65657.3|65675.9|65660.9|65653.7|65638.7|625
1591785300000|2020-06-10 10:35:00|65670.6|65655.6|65646.6|65631.6|65674.6|65659.6|65646.6|65631.6|582
1591785600000|2020-06-10 10:40:00|65646.3|65631.3|65582.4|65567.4|65647|65632|65580.5|65565.5|643
1591785900000|2020-06-10 10:45:00|65581.8|65566.8|65604.3|65589.3|65604.9|65589.9|65549.4|65534.4|655
1591786200000|2020-06-10 10:50:00|65604.7|65589.7|65592.7|65577.7|65607.7|65592.7|65586.1|65571.1|595
1591786500000|2020-06-10 10:55:00|65589.3|65574.3|65596.1|65581.1|65609.1|65594.1|65587.9|65572.9|611
1591786800000|2020-06-10 11:00:00|65597.9|65582.9|65588.3|65573.3|65604.4|65589.4|65583.6|65568.6|639
1591787100000|2020-06-10 11:05:00|65588.1|65573.1|65573.4|65558.4|65588.1|65573.1|65544.6|65529.6|636
1591787400000|2020-06-10 11:10:00|65573.3|65558.3|65555|65540|65578.2|65563.2|65554.4|65539.4|584
1591787700000|2020-06-10 11:15:00|65555.2|65540.2|65513.3|65498.3|65563|65548|65512.4|65497.4|573
1591788000000|2020-06-10 11:20:00|65513.8|65498.8|65514.4|65499.4|65521.9|65506.9|65464.7|65444.7|707
1591788300000|2020-06-10 11:25:00|65514.6|65499.6|65520.7|65505.7|65528.2|65513.2|65500.8|65485.8|659
1591788600000|2020-06-10 11:30:00|65522.4|65507.4|65525.7|65510.7|65533.5|65518.5|65511.2|65496.2|612
1591788900000|2020-06-10 11:35:00|65526.1|65511.1|65489.9|65474.9|65526.3|65511.3|65486.2|65471.2|557
1591789200000|2020-06-10 11:40:00|65491.7|65476.7|65506|65491|65509.6|65494.6|65485.5|65470.5|573
1591789500000|2020-06-10 11:45:00|65506.1|65491.1|65506.1|65491.1|65515|65500|65488.9|65473.9|642
1591789800000|2020-06-10 11:50:00|65506.2|65491.2|65482.9|65467.9|65523.5|65505.9|65482.9|65467.4|714
1591790100000|2020-06-10 11:55:00|65482.7|65467.7|65485.1|65470.1|65492.9|65477.9|65463.8|65448.8|658
1591790400000|2020-06-10 12:00:00|65482.7|65467.7|65491.1|65476.1|65495.5|65480.5|65466.6|65451.6|683
1591790700000|2020-06-10 12:05:00|65490.9|65475.9|65539.2|65524.2|65548.8|65533.8|65490|65475|675
1591791000000|2020-06-10 12:10:00|65539|65524|65545.1|65530.1|65547.8|65532.8|65527.1|65512.1|617
1591791300000|2020-06-10 12:15:00|65545.2|65530.2|65558.5|65543.5|65559.1|65544.1|65531.5|65516.5|642
1591791600000|2020-06-10 12:20:00|65557.3|65542.3|65573.8|65558.8|65579.8|65564.8|65551.3|65536.3|586
1591791900000|2020-06-10 12:25:00|65573.7|65558.7|65579|65551|65600.5|65585.5|65566|65551|667
1591792200000|2020-06-10 12:30:00|65579.2|65551.8|65602.8|65587.8|65612.1|65595.5|65558.6|65540.5|659
1591792500000|2020-06-10 12:35:00|65601.2|65586.2|65573.5|65558.5|65618|65603|65566|65551|680
1591792800000|2020-06-10 12:40:00|65573.3|65558.3|65595.7|65580.7|65608.8|65593.8|65556.4|65541.4|684
1591793100000|2020-06-10 12:45:00|65595.1|65580.1|65568.5|65553.5|65601|65586|65561.8|65546.8|627
1591793400000|2020-06-10 12:50:00|65568.6|65553.6|65556.9|65541.9|65596.2|65581.2|65553.9|65538.9|634
1591793700000|2020-06-10 12:55:00|65556.8|65541.8|65523.2|65508.2|65575.1|65560.1|65523.2|65508.2|660
1591794000000|2020-06-10 13:00:00|65524.4|65509.4|65518|65503|65531.1|65516.1|65492.7|65477.7|676
1591794300000|2020-06-10 13:05:00|65515.7|65500.7|65522.9|65507.9|65526.3|65511.3|65510.1|65495.1|657
1591794600000|2020-06-10 13:10:00|65522.6|65507.6|65540|65525|65558.2|65543.2|65521.4|65506.4|633
1591794900000|2020-06-10 13:15:00|65539.4|65524.4|65536.9|65521.9|65551.2|65536.2|65520.7|65505.7|641
1591795200000|2020-06-10 13:20:00|65536.8|65521.8|65556.6|65541.6|65579|65564|65524.5|65509.5|592
1591795500000|2020-06-10 13:25:00|65556.3|65541.3|65548.2|65533.2|65567.5|65552.5|65536|65521|661
1591795800000|2020-06-10 13:30:00|65548.3|65533.3|65581.8|65566.8|65592.2|65577.2|65532.7|65516.5|749
1591796100000|2020-06-10 13:35:00|65582|65567|65598.2|65583.2|65602.8|65587.8|65579.2|65564.2|714
1591796400000|2020-06-10 13:40:00|65598.9|65583.9|65614.6|65599.6|65628.5|65613.5|65590.6|65575.6|738
1591796700000|2020-06-10 13:45:00|65614.9|65599.9|65604.5|65589.5|65647.2|65632.2|65603.2|65588.2|754
1591797000000|2020-06-10 13:50:00|65602.6|65587.6|65623.8|65608.8|65646.7|65631.7|65602.4|65587.4|697
1591797300000|2020-06-10 13:55:00|65623.7|65608.7|65619.1|65604.1|65625.9|65610.9|65604.6|65589.6|706
1591797600000|2020-06-10 14:00:00|65617.3|65602.3|65637.6|65622.6|65640.1|65625.1|65608.9|65593.9|701
1591797900000|2020-06-10 14:05:00|65638.9|65623.9|65643.7|65628.7|65650.2|65635.2|65621.1|65606.1|699
1591798200000|2020-06-10 14:10:00|65643.8|65628.8|65656.2|65641.2|65670.3|65655.3|65631.4|65616.4|699
1591798500000|2020-06-10 14:15:00|65657.3|65642.3|65633.3|65618.3|65665.3|65650.3|65612.1|65597.1|710
1591798800000|2020-06-10 14:20:00|65633|65618|65581.7|65566.7|65637.5|65622.5|65577.4|65562.4|674
1591799100000|2020-06-10 14:25:00|65579.8|65564.8|65556.5|65541.5|65582.2|65567.2|65555.2|65540.2|672
1591799400000|2020-06-10 14:30:00|65557|65542|65587.5|65572.5|65606.5|65591.5|65546.7|65531.7|709
1591799700000|2020-06-10 14:35:00|65587.3|65572.3|65608.2|65593.2|65612.1|65597.1|65586.6|65571.6|677
1591800000000|2020-06-10 14:40:00|65608.3|65593.3|65601.9|65586.9|65611.9|65596.9|65572.3|65557.3|661
1591800300000|2020-06-10 14:45:00|65601.5|65586.5|65652|65637|65663.2|65648.2|65590.5|65575.5|723
1591800600000|2020-06-10 14:50:00|65651.4|65636.4|65690.9|65675.9|65699.3|65684.3|65641.1|65626.1|758
1591800900000|2020-06-10 14:55:00|65690.7|65675.7|65709.5|65694.5|65739.6|65720.9|65680.8|65661.6|792
1591801200000|2020-06-10 15:00:00|65708|65693|65709.2|65694.2|65721.9|65706.9|65676.2|65661.2|752
1591801500000|2020-06-10 15:05:00|65709.3|65694.3|65738.6|65723.6|65743.1|65728.1|65688.6|65673.6|734
1591801800000|2020-06-10 15:10:00|65738.5|65723.5|65730.2|65715.2|65757|65742|65728.7|65713.7|709
1591802100000|2020-06-10 15:15:00|65731.4|65716.4|65724.4|65709.4|65742.6|65727.6|65717.7|65702.7|659
1591802400000|2020-06-10 15:20:00|65724.3|65709.3|65747.7|65732.7|65755.8|65740.8|65706.3|65691.3|636
1591802700000|2020-06-10 15:25:00|65747.4|65732.4|65739.5|65724.5|65748.1|65733.1|65708.7|65693.7|704
1591803000000|2020-06-10 15:30:00|65739.1|65724.1|65730.6|65715.6|65744.3|65729.3|65708.5|65693.5|697
1591803300000|2020-06-10 15:35:00|65729.6|65714.6|65708.1|65693.1|65730.2|65715.2|65704.4|65689.4|642
1591803600000|2020-06-10 15:40:00|65708.2|65693.2|65689.1|65674.1|65710.4|65695.4|65686.1|65671.1|631
1591803900000|2020-06-10 15:45:00|65689.5|65674.5|65702.3|65687.3|65707.5|65692.5|65682.9|65667.9|598
1591804200000|2020-06-10 15:50:00|65702.5|65687.5|65663.3|65648.3|65704.7|65689.7|65660.1|65645.1|611
1591804500000|2020-06-10 15:55:00|65663.2|65648.2|65688|65673|65692.2|65677.2|65654.5|65639.5|616
1591804800000|2020-06-10 16:00:00|65686.6|65671.6|65669|65654|65686.6|65671.6|65653.7|65638.7|640
1591805100000|2020-06-10 16:05:00|65669.4|65654.4|65719.2|65704.2|65736.4|65721.4|65669.4|65654.4|721
1591805400000|2020-06-10 16:10:00|65718.6|65703.6|65697|65682|65718.6|65703.6|65684.9|65669.9|677
1591805700000|2020-06-10 16:15:00|65696.6|65681.6|65673.7|65658.7|65696.6|65681.6|65666.9|65651|626
1591806000000|2020-06-10 16:20:00|65673.5|65658.5|65684.2|65664.2|65693.4|65676.9|65671.6|65656.6|633
1591806300000|2020-06-10 16:25:00|65684.3|65664.3|65670.8|65655.8|65684.5|65669.5|65667.8|65652.8|586
1591806600000|2020-06-10 16:30:00|65671.1|65656.1|65653.1|65638.1|65671.5|65656.5|65649.3|65634.3|586
1591806900000|2020-06-10 16:35:00|65653.3|65638.3|65683.3|65668.3|65688.3|65673.3|65650.2|65635.2|608
1591807200000|2020-06-10 16:40:00|65683.1|65668.1|65687.5|65672.5|65695.9|65680.9|65679|65664|584
1591807500000|2020-06-10 16:45:00|65686.7|65671.7|65692.2|65677.2|65706.1|65691.1|65685.4|65670.4|590
1591807800000|2020-06-10 16:50:00|65692.3|65677.3|65676.9|65661.9|65692.5|65677.5|65673.8|65658.8|575
1591808100000|2020-06-10 16:55:00|65676.8|65661.8|65694|65679|65694|65679|65669.8|65654.8|635
1591808400000|2020-06-10 17:00:00|65692.4|65677.4|65670|65655|65704.6|65689.6|65668.2|65653.2|605
1591808700000|2020-06-10 17:05:00|65670.1|65655.1|65666.7|65651.7|65676.8|65661.8|65665.9|65650.9|495
1591809000000|2020-06-10 17:10:00|65666.5|65651.5|65652.9|65637.9|65670.4|65655.4|65646.7|65630.1|529
1591809300000|2020-06-10 17:15:00|65653.1|65638.1|65679.4|65664.4|65687.3|65670.5|65649.8|65634.8|581
1591809600000|2020-06-10 17:20:00|65679.5|65664.5|65671.8|65656.8|65684.3|65669.3|65671.8|65654.1|579
1591809900000|2020-06-10 17:25:00|65671.9|65656.9|65688.5|65673.5|65689.7|65674.7|65665.6|65650.6|521
1591810200000|2020-06-10 17:30:00|65687|65672|65642.6|65627.6|65687.2|65672.2|65642.4|65627.4|524
1591810500000|2020-06-10 17:35:00|65642.1|65627.1|65622.9|65607.9|65650.3|65635.3|65617.4|65602.4|594
1591810800000|2020-06-10 17:40:00|65622.8|65607.8|65605.8|65590.8|65632.9|65617.9|65600.6|65585.6|654
1591811100000|2020-06-10 17:45:00|65606.1|65591.1|65597.4|65582.4|65610.2|65595.2|65588.6|65573.3|618
1591811400000|2020-06-10 17:50:00|65599.1|65584.1|65604.3|65589.3|65605.9|65590.9|65590.3|65572.9|570
1591811700000|2020-06-10 17:55:00|65605.9|65590.9|65597.4|65551|65608.9|65593.5|65576|65549.5|700
1591812000000|2020-06-10 18:00:00|65602.5|65555.4|65539.3|65519.3|65854.9|65829.7|65464|65444|843
1591812300000|2020-06-10 18:05:00|65536.2|65516.2|65425.9|65405.9|65536.2|65516.2|65423.5|65403.5|817
1591812600000|2020-06-10 18:10:00|65426.2|65406.2|65363.7|65343.7|65442|65424.4|65362.5|65343.7|814
1591812900000|2020-06-10 18:15:00|65362.6|65342.6|65295|65275|65398.8|65380.2|65288.6|65268.6|827
1591813200000|2020-06-10 18:20:00|65295.5|65275.5|65370.4|65350.4|65398.7|65378.7|65280.7|65260.7|800
1591813500000|2020-06-10 18:25:00|65365|65350|65340.3|65325.3|65369.9|65350|65326.5|65308.4|759
1591813800000|2020-06-10 18:30:00|65343.7|65323.7|65340.7|65320.7|65362.4|65343.3|65277.7|65257.7|823
1591814100000|2020-06-10 18:35:00|65341|65321|65400.4|65380.4|65423.2|65403.2|65303.2|65283.2|810
1591814400000|2020-06-10 18:40:00|65400.5|65380.5|65342.5|65322.5|65495.9|65475.9|65335|65315|837
1591814700000|2020-06-10 18:45:00|65343.9|65323.9|65367.4|65352.4|65407.6|65387.6|65332.8|65312.8|812
1591815000000|2020-06-10 18:50:00|65368.4|65353.4|65472.2|65452.2|65492.2|65472.2|65347.1|65329.6|813
1591815300000|2020-06-10 18:55:00|65472.1|65452.1|65456.4|65436.4|65524.8|65504.8|65429.9|65409.9|817
1591815600000|2020-06-10 19:00:00|65452.8|65437.8|65584.9|65564.9|65626.7|65606.7|65446.2|65426.2|827
1591815900000|2020-06-10 19:05:00|65585|65565|65455.3|65435.3|65585|65565|65454.1|65434.1|785
1591816200000|2020-06-10 19:10:00|65455|65435|65478.1|65463.1|65512.8|65492.8|65453|65433|775
1591816500000|2020-06-10 19:15:00|65480.4|65465.4|65492.7|65477.7|65527.8|65511.5|65473.1|65455.7|735
1591816800000|2020-06-10 19:20:00|65495.6|65480.6|65479.3|65464.3|65504.1|65489.1|65472|65457|718
1591817100000|2020-06-10 19:25:00|65476.6|65461.6|65350.4|65335.4|65476.6|65461.6|65346.9|65331.4|802
1591817400000|2020-06-10 19:30:00|65351.3|65336.3|65377.1|65362.1|65380.6|65363.7|65313.8|65296.1|741
1591817700000|2020-06-10 19:35:00|65372.4|65357.4|65382.8|65367.8|65397.2|65382|65359.4|65343.6|740
1591818000000|2020-06-10 19:40:00|65382.6|65367.6|65362|65347|65395|65380|65348.1|65331.9|690
1591818300000|2020-06-10 19:45:00|65365.1|65350.1|65423.8|65408.8|65450.8|65433.9|65364|65346|737
1591818600000|2020-06-10 19:50:00|65426.7|65411.7|65409.9|65394.9|65429.4|65414.4|65382.2|65366.4|733
1591818900000|2020-06-10 19:55:00|65410.1|65395.1|65464.3|65449.3|65464.4|65449.4|65408.7|65393.7|645
1591819200000|2020-06-10 20:00:00|65463.1|65448.1|65501|65481|65501.4|65484.4|65458.5|65443.5|696
1591819500000|2020-06-10 20:05:00|65500.6|65480.6|65491.9|65471.9|65524.8|65507.1|65475.9|65460.9|568
1591819800000|2020-06-10 20:10:00|65491.4|65471.4|65497.2|65477.2|65511.1|65494.7|65491|65471.2|536
1591820100000|2020-06-10 20:15:00|65495.8|65480.8|65539.1|65519.1|65539.1|65519.1|65495.8|65480.8|536
1591820400000|2020-06-10 20:20:00|65539.2|65519.2|65589.6|65569.6|65599.6|65579.6|65534.5|65514.5|614
1591820700000|2020-06-10 20:25:00|65589.8|65569.8|65594.4|65574.4|65599.8|65579.8|65563.4|65543.4|515
1591821000000|2020-06-10 20:30:00|65595|65575|65582|65562|65603.8|65586.1|65571.9|65554.5|489
1591821300000|2020-06-10 20:35:00|65582.2|65562.2|65553.3|65533.3|65582.2|65562.2|65547.4|65527.4|503
1591821600000|2020-06-10 20:40:00|65553.4|65533.4|65556.9|65536.9|65567.6|65547.6|65544|65522.1|423
1591821900000|2020-06-10 20:45:00|65557.9|65537.9|65545.4|65525.4|65559.6|65539.6|65544.4|65515.4|417
1591822200000|2020-06-10 20:50:00|65544.6|65519.5|65550.5|65530.5|65558.2|65537.6|65544.6|65519.2|410
1591822500000|2020-06-10 20:55:00|65550.1|65530.1|65563.1|65514.5|65604.7|65537.1|65538.3|65477.1|484
1591822800000|2020-06-10 21:00:00|65562.7|65513.5|65552.7|65517.4|65567.9|65519|65550|65508.3|78
1591823100000|2020-06-10 21:05:00|65548.8|65520.4|65548.8|65520.4|65555.1|65523.6|65548.8|65447.5|108
1591823400000|2020-06-10 21:10:00|65553.1|65518|65551.1|65495.1|65555|65527|65548.8|65494.6|234
1591823700000|2020-06-10 21:15:00|65551.4|65500|65558.5|65514.4|65573.3|65524.1|65550.4|65476.1|395
1591824000000|2020-06-10 21:20:00|65558.3|65516.1|65553.6|65520|65569.3|65527|65552.1|65499.3|314
1591824300000|2020-06-10 21:25:00|65552.5|65521.3|65557.5|65518.9|65566.1|65523.4|65549.6|65496.3|304
1591824600000|2020-06-10 21:30:00|65556.3|65521.8|65558.3|65520.9|65565.3|65524.5|65551.1|65508.1|419
1591824900000|2020-06-10 21:35:00|65557.7|65521.4|65554.2|65519.9|65566.8|65527.2|65551.3|65517.1|235
1591825200000|2020-06-10 21:40:00|65553.4|65520.5|65554.7|65514.8|65561.4|65525.4|65548.7|65514.8|471
1591825500000|2020-06-10 21:45:00|65551.9|65523.4|65552.7|65513.1|65567.4|65524.3|65548.4|65505.1|471
1591825800000|2020-06-10 21:50:00|65552.8|65513.2|65551.3|65512.2|65559.6|65515|65547.2|65502.3|335
1591826100000|2020-06-10 21:55:00|65552.1|65511.7|65550.6|65511.7|65557.6|65520.5|65547.7|65505.4|585
1591826400000|2020-06-10 22:00:00|65540.2|65504.3|65528.4|65502.4|65550.4|65513.4|65525.5|65499.6|423
1591826700000|2020-06-10 22:05:00|65526.4|65504.9|65522.5|65494.2|65529.4|65507.7|65520.5|65494.2|352
1591827000000|2020-06-10 22:10:00|65520.8|65497.6|65524.6|65504.6|65530.1|65509.7|65519.2|65494.3|303
1591827300000|2020-06-10 22:15:00|65524.9|65504.9|65518.2|65498.2|65525.4|65505.4|65513.1|65469|434
1591827600000|2020-06-10 22:20:00|65517.8|65497.8|65524.9|65504.9|65527.9|65507.9|65515.7|65495.7|482
1591827900000|2020-06-10 22:25:00|65524.8|65504.8|65558.5|65538.5|65561.9|65541.9|65523.2|65503.2|479
1591828200000|2020-06-10 22:30:00|65558.4|65538.4|65531.2|65511.2|65558.4|65538.4|65528.7|65508.7|380
1591828500000|2020-06-10 22:35:00|65531.1|65511.1|65543.3|65523.3|65544.5|65524.5|65528.4|65508.4|514
1591828800000|2020-06-10 22:40:00|65543.4|65523.4|65544|65524|65544.6|65525.9|65535.3|65517|330
1591829100000|2020-06-10 22:45:00|65544.2|65524.2|65532.1|65512.1|65550.2|65532.1|65532.1|65512.1|318
1591829400000|2020-06-10 22:50:00|65531.7|65511.7|65528.4|65508.4|65537.4|65518.2|65527.1|65507.8|297
1591829700000|2020-06-10 22:55:00|65528.3|65508.3|65527.5|65507.5|65530.7|65512.4|65523.5|65505.4|262
1591830000000|2020-06-10 23:00:00|65527.6|65507.6|65502.8|65482.8|65533.2|65513.2|65497|65479.9|423
1591830300000|2020-06-10 23:05:00|65502.7|65482.7|65507.6|65487.6|65508.6|65491.1|65498.8|65480|359
1591830600000|2020-06-10 23:10:00|65507.3|65487.3|65508.4|65493.4|65516.6|65498|65498.6|65480.9|363
1591830900000|2020-06-10 23:15:00|65508.3|65493.3|65510.9|65490.9|65513.3|65494.8|65502.3|65484.2|353
1591831200000|2020-06-10 23:20:00|65508.9|65493.9|65535.1|65515.1|65537.8|65517.8|65503.8|65485.6|514
1591831500000|2020-06-10 23:25:00|65535.2|65515.2|65535|65515|65541.2|65523.7|65524|65507|402
1591831800000|2020-06-10 23:30:00|65535.2|65515.2|65553.7|65538.7|65558.3|65540.7|65527.4|65508.8|482
1591832100000|2020-06-10 23:35:00|65556.9|65536.9|65553.7|65533.7|65557.6|65539.1|65542.7|65524.9|364
1591832400000|2020-06-10 23:40:00|65553.6|65533.6|65553.7|65538.7|65559.6|65542.4|65548.8|65532.1|331
1591832700000|2020-06-10 23:45:00|65553.6|65538.6|65561.1|65541.1|65561.4|65543.6|65541.9|65525.8|434
1591833000000|2020-06-10 23:50:00|65561|65541|65566.1|65551.1|65578.8|65561.4|65560.9|65540.9|417
1591833300000|2020-06-10 23:55:00|65566.2|65551.2|65590.6|65570.6|65604.8|65586.6|65562.2|65544.8|552
1591833600000|2020-06-11 00:00:00|65588.3|65568.3|65550.3|65535.3|65594.6|65574.6|65548.6|65530.4|618
1591833900000|2020-06-11 00:05:00|65550.2|65535.2|65539.6|65524.6|65565.9|65548.1|65538.4|65523.1|532
1591834200000|2020-06-11 00:10:00|65539.9|65524.9|65546.3|65531.3|65560|65540.7|65537.2|65519.2|543
1591834500000|2020-06-11 00:15:00|65546.5|65531.5|65537.3|65517.3|65556.9|65538.5|65532.1|65514|543
1591834800000|2020-06-11 00:20:00|65537.5|65517.5|65520|65505|65541|65523.1|65518|65500.9|506
1591835100000|2020-06-11 00:25:00|65519.8|65504.8|65511.5|65496.5|65536.1|65519|65509.5|65491.9|561
1591835400000|2020-06-11 00:30:00|65511.3|65496.3|65514.9|65499.9|65521|65503.3|65508.6|65491.1|452
1591835700000|2020-06-11 00:35:00|65515.6|65500.6|65530.3|65515.3|65532.4|65515.9|65511.5|65492.9|518
1591836000000|2020-06-11 00:40:00|65529.7|65514.7|65493|65478|65531.4|65514.8|65489.1|65471.3|532
1591836300000|2020-06-11 00:45:00|65492.9|65477.9|65514.9|65499.9|65519.2|65501.6|65492.3|65476.6|575
1591836600000|2020-06-11 00:50:00|65514.8|65499.8|65498.8|65478.8|65517.9|65500.8|65478.1|65459.8|619
1591836900000|2020-06-11 00:55:00|65497.5|65482.5|65471.7|65456.7|65505.2|65488.3|65459.5|65441.2|614
1591837200000|2020-06-11 01:00:00|65470.5|65455.5|65466|65451|65479.8|65463.1|65457.5|65438.6|635
1591837500000|2020-06-11 01:05:00|65465.9|65450.9|65457.9|65437.9|65469|65452.3|65443.4|65424.4|575
1591837800000|2020-06-11 01:10:00|65455.1|65440.1|65465.5|65450.5|65467.4|65452.4|65452.2|65434.9|436
1591838100000|2020-06-11 01:15:00|65465.4|65450.4|65472.6|65457.6|65479.1|65461.2|65459.7|65442.8|568
1591838400000|2020-06-11 01:20:00|65472.2|65457.2|65489.6|65474.6|65490.8|65475.8|65469.3|65452.3|490
1591838700000|2020-06-11 01:25:00|65488.3|65473.3|65492.5|65477.5|65498.9|65483.9|65481.5|65465.7|506
1591839000000|2020-06-11 01:30:00|65491.5|65476.5|65477.4|65462.4|65497|65480.5|65469.6|65452.5|524
1591839300000|2020-06-11 01:35:00|65477.5|65462.5|65459.2|65444.2|65480.4|65463.3|65452.7|65435.2|517
1591839600000|2020-06-11 01:40:00|65459.8|65439.8|65428.5|65408.5|65460.1|65445.1|65427.5|65408.5|546
1591839900000|2020-06-11 01:45:00|65427.2|65407.2|65457.7|65442.7|65461.2|65446.2|65422.8|65404.6|552
1591840200000|2020-06-11 01:50:00|65456.6|65441.6|65469.3|65454.3|65473.1|65455.4|65455.5|65440.2|556
1591840500000|2020-06-11 01:55:00|65469.5|65454.5|65454.9|65439.9|65473.6|65456.8|65451.6|65433.9|574
1591840800000|2020-06-11 02:00:00|65455.1|65440.1|65464|65449|65471.9|65455.6|65455.1|65436.4|515
1591841100000|2020-06-11 02:05:00|65464.2|65449.2|65474.8|65459.8|65476.9|65459.8|65455.5|65440.5|511
1591841400000|2020-06-11 02:10:00|65474.4|65459.4|65466.1|65451.1|65478.6|65462.3|65464.2|65446.6|467
1591841700000|2020-06-11 02:15:00|65466.2|65451.2|65478.1|65463.1|65479.6|65463.3|65463.1|65445.4|489
1591842000000|2020-06-11 02:20:00|65478|65463|65466|65451|65479.2|65463.1|65463.8|65447.6|381
1591842300000|2020-06-11 02:25:00|65465.8|65450.8|65463.4|65448.4|65468.6|65451.2|65459.4|65442.4|315
1591842600000|2020-06-11 02:30:00|65461.7|65446.7|65464.9|65449.9|65470.9|65453.7|65460.7|65443.1|451
1591842900000|2020-06-11 02:35:00|65464.8|65449.8|65459.8|65444.8|65466.7|65450.3|65451.9|65436.5|404
1591843200000|2020-06-11 02:40:00|65459.9|65444.9|65437.6|65422.6|65460.1|65445.1|65431.7|65414.1|417
1591843500000|2020-06-11 02:45:00|65437.7|65422.7|65431.8|65416.8|65440.3|65425.3|65429.2|65413|453
1591843800000|2020-06-11 02:50:00|65431.6|65416.6|65449.7|65434.7|65461|65443.5|65430.5|65415.5|449
1591844100000|2020-06-11 02:55:00|65449.4|65434.4|65466.4|65451.4|65470|65455|65448.9|65432.1|473
1591844400000|2020-06-11 03:00:00|65466.6|65451.6|65467.2|65452.2|65471.9|65456.6|65458.4|65443.4|476
1591844700000|2020-06-11 03:05:00|65467.6|65452.6|65478.6|65463.6|65479.1|65464.1|65465.7|65450.7|508
1591845000000|2020-06-11 03:10:00|65479.7|65464.7|65477.9|65462.9|65489|65472.3|65477.4|65459.3|433
1591845300000|2020-06-11 03:15:00|65478|65463|65489.8|65474.8|65490.9|65475.9|65476|65458.5|392
1591845600000|2020-06-11 03:20:00|65487.4|65472.4|65498.5|65483.5|65506.5|65491.5|65486.2|65471.2|431
1591845900000|2020-06-11 03:25:00|65497.9|65482.9|65540.8|65525.8|65548.5|65532.8|65497.5|65482.5|532
1591846200000|2020-06-11 03:30:00|65540.9|65525.9|65540.5|65525.5|65544.8|65527.4|65513.4|65496.5|559
1591846500000|2020-06-11 03:35:00|65541.3|65526.3|65538.3|65523.3|65546.4|65529.7|65531.2|65513.9|554
1591846800000|2020-06-11 03:40:00|65538|65523|65552.9|65537.9|65563.2|65545.8|65537.4|65522.4|592
1591847100000|2020-06-11 03:45:00|65553.6|65538.6|65582.6|65567.6|65621.7|65601.7|65553|65535.4|687
1591847400000|2020-06-11 03:50:00|65584.2|65564.2|65591.1|65576.1|65613|65596.3|65580.7|65561.6|610
1591847700000|2020-06-11 03:55:00|65592.8|65572.8|65644.1|65624.1|65648.5|65631.1|65586.5|65568.6|656
1591848000000|2020-06-11 04:00:00|65641.7|65626.7|65644.4|65629.4|65659.7|65639.7|65635.3|65615.6|653
1591848300000|2020-06-11 04:05:00|65642.5|65627.5|65668.2|65653.2|65676.9|65659.3|65635.6|65617.2|641
1591848600000|2020-06-11 04:10:00|65668.4|65653.4|65677.4|65662.4|65681.7|65665.8|65649.5|65633.4|629
1591848900000|2020-06-11 04:15:00|65676.9|65661.9|65691.4|65676.4|65722|65704.7|65673.3|65655.8|653
1591849200000|2020-06-11 04:20:00|65691.2|65676.2|65706.3|65686.3|65711.5|65694.8|65672.6|65655.4|569
1591849500000|2020-06-11 04:25:00|65707.8|65687.8|65700.2|65685.2|65717|65699.7|65699.2|65681.4|563
1591849800000|2020-06-11 04:30:00|65699.8|65684.8|65694.5|65679.5|65706.5|65689.1|65687|65671|572
1591850100000|2020-06-11 04:35:00|65694.4|65679.4|65683.6|65668.6|65705.3|65689.7|65670.7|65655.6|601
1591850400000|2020-06-11 04:40:00|65685.2|65665.2|65670.8|65655.8|65685.5|65669.5|65654.2|65638.3|614
1591850700000|2020-06-11 04:45:00|65673.4|65653.4|65680.2|65665.2|65684.6|65667.3|65659|65642.1|561
1591851000000|2020-06-11 04:50:00|65680|65665|65684.3|65669.3|65693.3|65676|65676.7|65661.7|459
1591851300000|2020-06-11 04:55:00|65684.2|65669.2|65677.5|65662.5|65697.2|65680.1|65670.6|65653.5|515
1591851600000|2020-06-11 05:00:00|65675.1|65660.1|65715.6|65700.6|65716.8|65700.6|65668.6|65653.6|594
1591851900000|2020-06-11 05:05:00|65717.7|65702.7|65744.1|65729.1|65757|65742|65708.8|65689.5|700
1591852200000|2020-06-11 05:10:00|65743.9|65728.9|65785.2|65765.2|65785.8|65768.6|65730.9|65714.2|673
1591852500000|2020-06-11 05:15:00|65786|65766|65804.2|65789.2|65804.7|65789.2|65766.8|65749.1|680
1591852800000|2020-06-11 05:20:00|65805|65790|65805.8|65790.8|65828.9|65811.3|65798.3|65779.7|673
1591853100000|2020-06-11 05:25:00|65804.9|65789.9|65766.6|65746.6|65813|65795.4|65759.8|65742|628
1591853400000|2020-06-11 05:30:00|65763.8|65748.8|65791.6|65771.6|65791.6|65771.6|65755.1|65740.1|598
1591853700000|2020-06-11 05:35:00|65791.4|65771.4|65745|65725|65792.9|65777|65739|65719|635
1591854000000|2020-06-11 05:40:00|65745.2|65725.2|65779|65764|65783.4|65765.8|65738|65721.1|623
1591854300000|2020-06-11 05:45:00|65778.9|65763.9|65753.8|65738.8|65786.8|65769.5|65752.3|65734.4|611
1591854600000|2020-06-11 05:50:00|65753.7|65738.7|65743.9|65728.9|65763.2|65747.3|65734.8|65717.3|626
1591854900000|2020-06-11 05:55:00|65739.9|65724.9|65720.9|65700.9|65747.3|65732.3|65704.4|65686.7|678
1591855200000|2020-06-11 06:00:00|65719.7|65699.7|65740.5|65725.5|65742.5|65727.5|65702|65683.1|742
1591855500000|2020-06-11 06:05:00|65740.8|65725.8|65713.8|65698.8|65742|65727|65702.9|65687.9|702
1591855800000|2020-06-11 06:10:00|65714.1|65699.1|65723.1|65703.1|65736.6|65721.6|65709.3|65691.8|700
1591856100000|2020-06-11 06:15:00|65721.5|65706.5|65676|65656|65733.8|65716.5|65652.1|65632.1|731
1591856400000|2020-06-11 06:20:00|65675.9|65655.9|65679.6|65664.6|65691.4|65675.1|65656.5|65640|663
1591856700000|2020-06-11 06:25:00|65682.2|65662.2|65677.5|65662.5|65688.6|65673.6|65666.5|65651.5|677
1591857000000|2020-06-11 06:30:00|65677.8|65662.8|65679.1|65664.1|65693.4|65678.4|65668.7|65653.7|680
1591857300000|2020-06-11 06:35:00|65679|65664|65652.9|65637.9|65680.3|65665.3|65652.7|65637.7|670
1591857600000|2020-06-11 06:40:00|65648.8|65633.8|65669.1|65654.1|65670.3|65655.3|65639.5|65624.5|674
1591857900000|2020-06-11 06:45:00|65668.9|65653.9|65641.3|65626.3|65680.6|65665.6|65640.6|65625.6|615
1591858200000|2020-06-11 06:50:00|65643.1|65628.1|65641|65626|65654.8|65639.8|65632|65617|658
1591858500000|2020-06-11 06:55:00|65640.3|65625.3|65636.6|65621.6|65657.7|65642.7|65624.2|65609.2|703
1591858800000|2020-06-11 07:00:00|65637|65622|65664|65649|65680|65665|65604.6|65585.8|765
1591859100000|2020-06-11 07:05:00|65668.3|65653.3|65705.4|65690.4|65722.3|65705.3|65651.2|65636.2|737
1591859400000|2020-06-11 07:10:00|65709.5|65694.5|65700.5|65685.5|65737|65719.6|65685.3|65668.4|739
1591859700000|2020-06-11 07:15:00|65702.2|65687.2|65676.1|65661.1|65717.7|65700.9|65668.1|65650.7|694
1591860000000|2020-06-11 07:20:00|65675.8|65660.8|65669.1|65654.1|65677.6|65662.6|65638.7|65621.6|696
1591860300000|2020-06-11 07:25:00|65669.3|65654.3|65601.3|65586.3|65673.7|65658.7|65595.4|65580.4|739
1591860600000|2020-06-11 07:30:00|65603.2|65588.2|65599.3|65584.3|65619.7|65604.7|65590.3|65575.3|705
1591860900000|2020-06-11 07:35:00|65599.5|65584.5|65602.2|65587.2|65608.2|65593.2|65584.8|65569.8|684
1591861200000|2020-06-11 07:40:00|65601.9|65586.9|65617.3|65602.3|65623.3|65608.3|65596.9|65581.9|686
1591861500000|2020-06-11 07:45:00|65619.1|65604.1|65622.7|65607.7|65622.8|65607.8|65589.1|65574.1|719
1591861800000|2020-06-11 07:50:00|65622.5|65607.5|65590.5|65575.5|65623.9|65608.9|65589.1|65574.1|683
1591862100000|2020-06-11 07:55:00|65591|65576|65618.3|65603.3|65625.9|65610.9|65565.4|65545.4|712
1591862400000|2020-06-11 08:00:00|65618.6|65603.6|65604.7|65589.7|65645.7|65630.7|65603.2|65588.2|701
1591862700000|2020-06-11 08:05:00|65604|65589|65589.4|65574.4|65607.5|65592.5|65563.5|65548.5|701
1591863000000|2020-06-11 08:10:00|65589.2|65574.2|65560.7|65545.7|65604.1|65589.1|65546|65527.1|705
1591863300000|2020-06-11 08:15:00|65560.6|65545.6|65544|65529|65568.1|65553.1|65535.2|65520.2|733
1591863600000|2020-06-11 08:20:00|65543.4|65528.4|65546.2|65531.2|65573.3|65557.8|65536.9|65521.9|720
1591863900000|2020-06-11 08:25:00|65546|65531|65564.1|65549.1|65566.7|65551.7|65533.2|65518.2|671
1591864200000|2020-06-11 08:30:00|65563.8|65548.8|65505|65490|65577.6|65560.1|65503.2|65486.7|679
1591864500000|2020-06-11 08:35:00|65504|65489|65479|65464|65504.2|65489.2|65456.9|65441.1|738
1591864800000|2020-06-11 08:40:00|65480.4|65465.4|65541.5|65526.5|65546.4|65531.4|65480.4|65465.4|707
1591865100000|2020-06-11 08:45:00|65539.4|65524.4|65522.9|65507.9|65573.1|65558.1|65518.9|65502.2|728
1591865400000|2020-06-11 08:50:00|65523.3|65508.3|65501.5|65486.5|65541|65526|65487.1|65470.1|711
1591865700000|2020-06-11 08:55:00|65501.6|65486.6|65463|65448|65507.3|65492.3|65457.5|65442.5|720
1591866000000|2020-06-11 09:00:00|65465.4|65450.4|65427.8|65412.8|65511.8|65493.9|65427.8|65411.5|702
1591866300000|2020-06-11 09:05:00|65427.2|65412.2|65477.4|65462.4|65484.7|65469.1|65427.2|65412.2|740
1591866600000|2020-06-11 09:10:00|65475.7|65460.7|65492.5|65477.5|65496.6|65481.6|65465.4|65450.4|676
1591866900000|2020-06-11 09:15:00|65493|65478|65449.2|65434.2|65507.6|65492.6|65448.4|65433.4|732
1591867200000|2020-06-11 09:20:00|65451.4|65436.4|65467.9|65452.9|65468.3|65453.3|65431.1|65416.1|710
1591867500000|2020-06-11 09:25:00|65467.8|65452.8|65490.5|65475.5|65490.5|65475.5|65455.2|65440.2|648
1591867800000|2020-06-11 09:30:00|65490.8|65475.8|65442.7|65427.7|65490.8|65475.8|65394.7|65376.3|766
1591868100000|2020-06-11 09:35:00|65442|65427|65463|65448|65467|65451.6|65423|65408|682
1591868400000|2020-06-11 09:40:00|65462.7|65447.7|65470.3|65455.3|65472.3|65457.3|65455.2|65437.7|626
1591868700000|2020-06-11 09:45:00|65470.7|65455.7|65495.9|65480.9|65501.6|65486.6|65465.1|65450.1|650
1591869000000|2020-06-11 09:50:00|65496.4|65481.4|65501.3|65486.3|65506.5|65491.5|65470.8|65455.7|664
1591869300000|2020-06-11 09:55:00|65501.5|65486.5|65500|65480|65505|65490|65472.9|65455.1|724
1591869600000|2020-06-11 10:00:00|65496|65481|65501.4|65486.4|65510.8|65493.5|65490.3|65475.3|621
1591869900000|2020-06-11 10:05:00|65501.7|65486.7|65525.1|65505.1|65533|65518|65490.2|65475.2|676
1591870200000|2020-06-11 10:10:00|65525.2|65505.2|65517|65502|65539.9|65524.9|65513.4|65498.4|626
1591870500000|2020-06-11 10:15:00|65517.6|65502.6|65517.5|65502.5|65544.3|65529.3|65512|65497|602
1591870800000|2020-06-11 10:20:00|65516.6|65501.6|65520.8|65505.8|65525.5|65508.1|65491|65476|641
1591871100000|2020-06-11 10:25:00|65521|65506|65518.9|65503.9|65529.1|65513.6|65514.8|65499.8|609
1591871400000|2020-06-11 10:30:00|65519.2|65504.2|65489.5|65474.5|65524.4|65509.4|65489.1|65474.1|622
1591871700000|2020-06-11 10:35:00|65492.2|65472.2|65492.4|65477.4|65502.5|65487.5|65482.3|65467.3|656
1591872000000|2020-06-11 10:40:00|65492.7|65477.7|65506.8|65491.8|65518.2|65503.2|65490.9|65475.9|581
1591872300000|2020-06-11 10:45:00|65510.1|65495.1|65505.8|65490.8|65528.6|65512.8|65505.3|65488.6|648
1591872600000|2020-06-11 10:50:00|65506.8|65491.8|65526.8|65511.8|65527.2|65512.2|65497.8|65482.8|567
1591872900000|2020-06-11 10:55:00|65526.9|65511.9|65557.7|65542.7|65569.5|65554.5|65523.1|65505.5|657
1591873200000|2020-06-11 11:00:00|65554.1|65539.1|65589.2|65574.2|65590.2|65574.3|65543.1|65528|701
1591873500000|2020-06-11 11:05:00|65589.3|65574.3|65589.5|65574.5|65600.5|65585.5|65561.7|65546.7|651
1591873800000|2020-06-11 11:10:00|65589.4|65574.4|65573.6|65558.6|65592|65575.2|65567.2|65552.2|601
1591874100000|2020-06-11 11:15:00|65572.5|65557.5|65616.1|65601.1|65619.7|65604.7|65571.7|65556.7|714
1591874400000|2020-06-11 11:20:00|65615.7|65600.7|65616.9|65601.9|65639.8|65624.8|65608.6|65591.1|681
1591874700000|2020-06-11 11:25:00|65617.1|65602.1|65616.8|65601.8|65628.8|65613.8|65597|65582|634
1591875000000|2020-06-11 11:30:00|65617|65602|65659.6|65644.6|65670.9|65654.5|65613.2|65598.2|660
1591875300000|2020-06-11 11:35:00|65657|65642|65651.1|65636.1|65660.6|65645.6|65639.4|65624.4|661
1591875600000|2020-06-11 11:40:00|65651|65636|65636.9|65621.9|65654|65637|65631.7|65616.7|638
1591875900000|2020-06-11 11:45:00|65635.4|65620.4|65623.1|65608.1|65635.4|65620.4|65596.7|65581.7|674
1591876200000|2020-06-11 11:50:00|65622.9|65607.9|65620.8|65605.8|65643.9|65628.9|65618.5|65602.7|688
1591876500000|2020-06-11 11:55:00|65623.2|65608.2|65656.4|65641.4|65664.5|65649.5|65623|65608|719
1591876800000|2020-06-11 12:00:00|65656.1|65641.1|65672.9|65657.9|65690.7|65675.7|65646.1|65629.4|718
1591877100000|2020-06-11 12:05:00|65673.9|65658.9|65669.8|65654.8|65681.7|65665.3|65662.1|65647.1|668
1591877400000|2020-06-11 12:10:00|65668.8|65653.8|65701.9|65686.9|65725.8|65707.4|65660.1|65645.1|727
1591877700000|2020-06-11 12:15:00|65702.4|65687.4|65742.9|65727.9|65744.2|65729.2|65697.1|65682.1|715
1591878000000|2020-06-11 12:20:00|65742.8|65727.8|65723.2|65708.2|65765.1|65747.8|65716.6|65701.6|761
1591878300000|2020-06-11 12:25:00|65723|65708|65732.1|65712.1|65739.2|65724.2|65721.6|65701.6|658
1591878600000|2020-06-11 12:30:00|65732.2|65712.2|65766.9|65746.9|65770.5|65752|65728.4|65710.9|687
1591878900000|2020-06-11 12:35:00|65766.6|65746.6|65745.7|65725.7|65768.4|65749.4|65720.3|65700.3|716
1591879200000|2020-06-11 12:40:00|65745.1|65725.1|65736.1|65716.1|65749.8|65729.8|65708.8|65688.8|630
1591879500000|2020-06-11 12:45:00|65735.7|65715.7|65684.6|65664.6|65743.8|65726.1|65679.6|65659.6|636
1591879800000|2020-06-11 12:50:00|65684.4|65664.4|65719.4|65704.4|65722.1|65707.1|65667.3|65648.3|698
1591880100000|2020-06-11 12:55:00|65719.7|65704.7|65650.8|65635.8|65719.7|65704.7|65639.4|65624.4|755
1591880400000|2020-06-11 13:00:00|65650|65635|65639.4|65624.4|65673|65655.3|65628.5|65612.9|737
1591880700000|2020-06-11 13:05:00|65639.6|65624.6|65610.4|65595.4|65651.3|65636.3|65601.7|65586.7|713
1591881000000|2020-06-11 13:10:00|65610.5|65595.5|65601.6|65586.6|65622|65607|65598.7|65582.1|686
1591881300000|2020-06-11 13:15:00|65601.4|65586.4|65560.8|65545.8|65622.3|65607.3|65549.6|65529.6|709
1591881600000|2020-06-11 13:20:00|65563.2|65548.2|65580.4|65565.4|65595.3|65580.3|65551.2|65533.6|685
1591881900000|2020-06-11 13:25:00|65580.3|65565.3|65580.1|65565.1|65585.3|65566.7|65546.1|65531.1|403
1591882200000|2020-06-11 13:30:00|65580|65565|65611|65596|65621.5|65604.2|65580|65563.4|429
1591882500000|2020-06-11 13:35:00|65611.1|65596.1|65654.1|65639.1|65654.8|65639.8|65583|65566.6|435
1591882800000|2020-06-11 13:40:00|65658.4|65643.4|65641.8|65626.8|65685.1|65670.1|65632.5|65617.5|441
1591883100000|2020-06-11 13:45:00|65641.6|65626.6|65641.2|65626.2|65647.8|65632.8|65617.6|65602.6|440
1591883400000|2020-06-11 13:50:00|65643.6|65628.6|65577.8|65562.8|65657.8|65640.2|65566.8|65551.1|430
1591883700000|2020-06-11 13:55:00|65576.5|65561.5|65528.1|65513.1|65582.6|65567.6|65522.5|65507.5|436
1591884000000|2020-06-11 14:00:00|65524.7|65509.7|65556.7|65541.7|65560.7|65545.7|65521.7|65506.7|430
1591884300000|2020-06-11 14:05:00|65557|65542|65466.2|65446.2|65558.9|65543.9|65442.9|65427.7|439
1591884600000|2020-06-11 14:10:00|65466.5|65451.5|65446.2|65426.2|65494.8|65477.9|65398.7|65378.7|695
1591884900000|2020-06-11 14:15:00|65443.6|65428.6|65445.1|65430.1|65477.7|65462.7|65438.7|65418.8|773
1591885200000|2020-06-11 14:20:00|65445.3|65430.3|65399.4|65384.4|65445.4|65430.3|65379.3|65359.3|776
1591885500000|2020-06-11 14:25:00|65399.8|65384.8|65446.4|65431.4|65450.8|65435.4|65399.8|65381.8|765
1591885800000|2020-06-11 14:30:00|65444.9|65429.9|65448.9|65433.9|65448.9|65433.9|65410.2|65395.2|739
1591886100000|2020-06-11 14:35:00|65447.5|65432.5|65470.3|65455.3|65471.5|65456.5|65441.9|65425.2|753
1591886400000|2020-06-11 14:40:00|65470.4|65455.4|65487.1|65472.1|65495.4|65475.4|65438|65420.5|757
1591886700000|2020-06-11 14:45:00|65486.3|65471.3|65494.8|65479.8|65502.5|65487.5|65468.2|65453.2|758
1591887000000|2020-06-11 14:50:00|65494.2|65479.2|65495.4|65480.4|65538.1|65523|65485|65470|776
1591887300000|2020-06-11 14:55:00|65497.2|65482.2|65504.3|65489.3|65537.1|65522.1|65493.5|65476|782
1591887600000|2020-06-11 15:00:00|65505.9|65490.9|65527.9|65512.9|65535.2|65520.2|65497.8|65482.8|750
1591887900000|2020-06-11 15:05:00|65526.1|65511.1|65507|65492|65532.5|65515.5|65491.2|65476.2|720
1591888200000|2020-06-11 15:10:00|65508|65493|65514.9|65499.9|65527.5|65512.5|65475|65460|739
1591888500000|2020-06-11 15:15:00|65515|65500|65424.4|65409.4|65515.4|65500.4|65408.3|65393.3|779
1591888800000|2020-06-11 15:20:00|65424.5|65409.5|65474.6|65459.6|65485.9|65469.6|65424.5|65409.5|725
1591889100000|2020-06-11 15:25:00|65474.8|65459.8|65500.2|65485.2|65542.6|65522.6|65473.9|65458.9|765
1591889400000|2020-06-11 15:30:00|65499.8|65484.8|65494.2|65474.2|65502.6|65487.6|65472.1|65456.5|707
1591889700000|2020-06-11 15:35:00|65492.1|65477.1|65582.6|65562.6|65584.7|65564.7|65482.8|65467.4|756
1591890000000|2020-06-11 15:40:00|65584.9|65564.9|65557.5|65542.5|65598.8|65583.8|65554.6|65538.8|773
1591890300000|2020-06-11 15:45:00|65555.4|65540.4|65607.4|65592.4|65608.5|65593|65546.5|65531.5|755
1591890600000|2020-06-11 15:50:00|65609.6|65589.6|65562.5|65547.5|65617.9|65602.9|65556.6|65541.6|761
1591890900000|2020-06-11 15:55:00|65564.1|65549.1|65523.6|65508.6|65565.6|65550.6|65517.3|65502.3|745
1591891200000|2020-06-11 16:00:00|65524.4|65509.4|65513.6|65493.6|65538.1|65521.4|65502.5|65482.5|738
1591891500000|2020-06-11 16:05:00|65512.6|65492.6|65525.4|65505.4|65533.4|65513.4|65507.4|65487.4|712
1591891800000|2020-06-11 16:10:00|65525.3|65505.3|65514.7|65494.7|65541|65521|65500.4|65480.4|714
1591892100000|2020-06-11 16:15:00|65514.5|65494.5|65557.5|65537.5|65583.4|65563.4|65513.5|65493.5|744
1591892400000|2020-06-11 16:20:00|65557.4|65537.4|65575.2|65555.2|65578.7|65558.7|65545|65525|741
1591892700000|2020-06-11 16:25:00|65574.9|65554.9|65550.7|65530.7|65600.9|65580.9|65541.9|65521.9|742
1591893000000|2020-06-11 16:30:00|65552|65532|65534.2|65514.2|65554.5|65534.5|65510.9|65490.9|718
1591893300000|2020-06-11 16:35:00|65534|65514|65519.7|65499.7|65535.4|65516.1|65510.9|65490.9|679
1591893600000|2020-06-11 16:40:00|65519.6|65499.6|65527|65507|65537.4|65517.4|65507|65487|694
1591893900000|2020-06-11 16:45:00|65526.7|65506.7|65529.5|65509.5|65540.4|65520.4|65510.3|65490.3|679
1591894200000|2020-06-11 16:50:00|65528.9|65508.9|65580.2|65560.2|65584.2|65564.2|65527.8|65507.8|720
1591894500000|2020-06-11 16:55:00|65579.9|65559.9|65624.9|65604.9|65626.5|65606.5|65577.2|65557.2|728
1591894800000|2020-06-11 17:00:00|65625.1|65605.1|65710.4|65690.4|65720.5|65700.5|65625.1|65605.1|793
1591895100000|2020-06-11 17:05:00|65710|65690|65728.1|65708.1|65730.4|65710.4|65700.3|65680.3|730
1591895400000|2020-06-11 17:10:00|65728.6|65708.6|65756.8|65736.8|65765.6|65745.6|65719.5|65699.5|708
1591895700000|2020-06-11 17:15:00|65759|65739|65798.7|65778.7|65805.1|65785.1|65753.4|65733.4|726
1591896000000|2020-06-11 17:20:00|65800.1|65780.1|65783.5|65763.5|65806.1|65786.1|65774.6|65754.6|694
1591896300000|2020-06-11 17:25:00|65783.6|65763.6|65839.7|65819.7|65853.8|65833.8|65783.5|65763.5|701
1591896600000|2020-06-11 17:30:00|65838.2|65818.2|65830.4|65810.4|65851.4|65834.2|65807.7|65787.7|733
1591896900000|2020-06-11 17:35:00|65827.1|65807.1|65856.5|65836.5|65856.5|65836.5|65820.1|65800.1|703
1591897200000|2020-06-11 17:40:00|65857.7|65837.7|65878.7|65858.7|65908.1|65888.1|65857|65837|754
1591897500000|2020-06-11 17:45:00|65878.5|65858.5|65919.9|65899.9|65923.1|65903.1|65866|65846|775
1591897800000|2020-06-11 17:50:00|65920.1|65900.1|65877.1|65857.1|65936.3|65916.3|65876.9|65856.9|769
1591898100000|2020-06-11 17:55:00|65877.3|65857.3|65874.6|65854.6|65910.8|65890.8|65833|65813|797
1591898400000|2020-06-11 18:00:00|65875.5|65855.5|65865.9|65845.9|65892.6|65872.6|65864.2|65844.2|775
1591898700000|2020-06-11 18:05:00|65866|65846|65867.9|65847.9|65884.1|65864.1|65832.5|65812.5|777
1591899000000|2020-06-11 18:10:00|65867.8|65847.8|65883.7|65863.7|65904.2|65884.2|65854.3|65834.3|725
1591899300000|2020-06-11 18:15:00|65883.4|65863.4|65875.1|65855.1|65884.2|65864.2|65866.3|65846.3|708
1591899600000|2020-06-11 18:20:00|65875.4|65855.4|65857|65837|65878.3|65858.3|65850|65830|727
1591899900000|2020-06-11 18:25:00|65856.8|65836.8|65858|65838|65862.1|65842.1|65842.5|65822.5|692
1591900200000|2020-06-11 18:30:00|65857.8|65837.8|65880.6|65860.6|65892.6|65872.6|65835|65815|707
1591900500000|2020-06-11 18:35:00|65880.5|65860.5|65909.3|65889.3|65912.6|65892.6|65876.3|65856.3|690
1591900800000|2020-06-11 18:40:00|65909.2|65889.2|65938.7|65918.7|65965.1|65945.1|65896.8|65876.8|766
1591901100000|2020-06-11 18:45:00|65940.4|65920.4|65944.2|65924.2|65951.3|65931.3|65910.8|65890.8|756
1591901400000|2020-06-11 18:50:00|65944.7|65924.7|65926.9|65906.9|65944.7|65924.7|65924.1|65904.1|750
1591901700000|2020-06-11 18:55:00|65927.7|65907.7|65971.9|65951.9|65991.8|65971.8|65918.8|65898.8|773
1591902000000|2020-06-11 19:00:00|65972.1|65952.1|65908.7|65888.7|65972.6|65952.6|65907.1|65887.1|766
1591902300000|2020-06-11 19:05:00|65908.1|65888.1|65941.8|65921.8|65944.7|65924.7|65898.8|65878.8|741
1591902600000|2020-06-11 19:10:00|65940.2|65920.2|65961.4|65941.4|65973.4|65953.4|65894.3|65874.3|718
1591902900000|2020-06-11 19:15:00|65962|65942|65982.2|65962.2|65988.8|65968.8|65948.3|65928.3|744
1591903200000|2020-06-11 19:20:00|65979.5|65959.5|65998.6|65978.6|66012.7|65992.7|65967.5|65947.5|738
1591903500000|2020-06-11 19:25:00|65998.5|65978.5|65976.2|65956.2|66024.4|66004.4|65970.2|65950.2|747
1591903800000|2020-06-11 19:30:00|65975.5|65955.5|65962|65942|65988.7|65968.7|65956.6|65936.6|769
1591904100000|2020-06-11 19:35:00|65961.7|65941.7|65969.5|65949.5|65990.4|65970.4|65956.8|65936.8|732
1591904400000|2020-06-11 19:40:00|65971.5|65951.5|65928.4|65908.4|65974.8|65954.8|65924.8|65904.8|726
1591904700000|2020-06-11 19:45:00|65928.3|65908.3|65935|65915|65940.3|65920.3|65923.8|65903.8|695
1591905000000|2020-06-11 19:50:00|65936.8|65916.8|65989.8|65969.8|65993.1|65973.1|65936.3|65916.3|703
1591905300000|2020-06-11 19:55:00|65990.1|65970.1|65983.6|65963.6|65994.3|65974.3|65944.3|65924.3|723
1591905600000|2020-06-11 20:00:00|65982.8|65962.8|65985.7|65965.7|65989.6|65969.6|65962.4|65942.4|627
1591905900000|2020-06-11 20:05:00|65985.5|65965.5|66029|66009|66030.7|66010.7|65985.1|65965.1|605
1591906200000|2020-06-11 20:10:00|66029.4|66009.4|66013.9|65993.9|66030.9|66010.9|66013.9|65993.9|545
1591906500000|2020-06-11 20:15:00|66013.4|65993.4|66024.7|66004.7|66025.9|66005.9|66002.8|65982.8|462
1591906800000|2020-06-11 20:20:00|66024.8|66004.8|66033.1|66013.1|66035.6|66015.6|66018.4|65998.4|449
1591907100000|2020-06-11 20:25:00|66033|66013|66030|66010|66038.9|66018.9|66020.7|66000.7|377
1591907400000|2020-06-11 20:30:00|66030.4|66010.4|66038.3|66018.3|66045.9|66025.9|66027.8|66007.8|434
1591907700000|2020-06-11 20:35:00|66038.4|66018.4|66027.1|66007.1|66039.6|66019.6|66024.8|66004.8|327
1591908000000|2020-06-11 20:40:00|66027|66007|66024.8|66004.8|66035.1|66015.1|66023.3|66003.3|371
1591908300000|2020-06-11 20:45:00|66024.9|66004.9|66003|65983|66027.1|66007.1|66001.5|65981.5|458
1591908600000|2020-06-11 20:50:00|66003.3|65983.3|65981.8|65961.8|66003.3|65983.3|65975.6|65955.6|453
1591908900000|2020-06-11 20:55:00|65983.3|65963.3|65988.7|65967.7|66005.9|65982.1|65982.6|65953.5|516
1591909200000|2020-06-11 21:00:00|66009.4|65966.6|66024.1|65985.9|66031|65985.9|66002.9|65966.6|91
1591909500000|2020-06-11 21:05:00|66028.8|65979|66032.7|65978.3|66045.5|65990.1|66024.6|65965.8|110
1591909800000|2020-06-11 21:10:00|66033.1|65978.1|66008|65972.9|66040.1|65989.6|66001.4|65969.8|290
1591910100000|2020-06-11 21:15:00|66008.1|65973|66018.1|65971.1|66037.7|65981.7|65996.5|65965.2|320
1591910400000|2020-06-11 21:20:00|66017.3|65971.2|65977.7|65938.1|66017.6|65976.1|65974.4|65936.2|474
1591910700000|2020-06-11 21:25:00|65974.6|65941.5|65990.8|65942.6|65992.9|65951.6|65971.9|65933.6|296
1591911000000|2020-06-11 21:30:00|65996.4|65939.1|66022.3|65970.1|66030.9|65974.8|65992.4|65938.6|367
1591911300000|2020-06-11 21:35:00|66024|65963|66005|65969|66026.8|65976.3|65998.9|65941|363
1591911600000|2020-06-11 21:40:00|66005.4|65968.7|66006.1|65968.9|66010.6|65979.4|65998.5|65950.2|317
1591911900000|2020-06-11 21:45:00|66004.6|65969.8|66024.3|65983.4|66026.2|65984.8|66000.8|65968|297
1591912200000|2020-06-11 21:50:00|66017.7|65985|66024.9|65994.4|66029.8|66000.4|66009.1|65980.5|289
1591912500000|2020-06-11 21:55:00|66024.8|65994.3|66023.9|65992.9|66031.6|65996.4|66018.1|65957.7|96
1591912800000|2020-06-11 22:00:00|66021.6|65993.7|66041.3|66021.3|66043.6|66023.6|65995.7|65948|367
1591913100000|2020-06-11 22:05:00|66041.6|66021.6|66031.8|66011.8|66046.6|66026.6|66027.1|66007.1|391
1591913400000|2020-06-11 22:10:00|66032.6|66012.6|66023.8|66003.8|66041.1|66021.1|66020.5|66000.5|464
1591913700000|2020-06-11 22:15:00|66024.2|66004.2|66023.6|66003.6|66030.2|66010.2|66013.2|65993.2|411
1591914000000|2020-06-11 22:20:00|66023.9|66003.9|66034.1|66014.1|66035|66015|66021.2|66001.2|320
1591914300000|2020-06-11 22:25:00|66034.2|66014.2|66045.8|66025.8|66052.8|66032.8|66029.4|66009.4|466
1591914600000|2020-06-11 22:30:00|66045.9|66025.9|66035.8|66015.8|66045.9|66025.9|66021.6|66001.6|497
1591914900000|2020-06-11 22:35:00|66039.1|66019.1|66030.3|66015.3|66039.2|66019.2|66026.2|66005.7|416
1591915200000|2020-06-11 22:40:00|66032.2|66012.2|66021.1|66001.1|66033.1|66013.1|66018|65997.9|281
1591915500000|2020-06-11 22:45:00|66021|66001|65998.9|65978.9|66021|66001|65992.5|65971.4|446
1591915800000|2020-06-11 22:50:00|65999.2|65979.2|66002.6|65982.6|66008.5|65988.5|65999|65979|318
1591916100000|2020-06-11 22:55:00|66003.5|65983.5|65987|65967|66005|65985|65986.7|65966.7|336
1591916400000|2020-06-11 23:00:00|65987.2|65967.2|66002.9|65982.9|66008.4|65988.4|65981.4|65961.4|519
1591916700000|2020-06-11 23:05:00|66003.2|65983.2|66010.7|65990.7|66012.4|65992.4|66002.5|65982.5|463
1591917000000|2020-06-11 23:10:00|66010.9|65990.9|66018.5|65998.5|66020.3|65999.7|66006.3|65986.3|418
1591917300000|2020-06-11 23:15:00|66020.3|66000.3|66025.5|66005.5|66050.2|66030.2|66019.3|65999.3|548
1591917600000|2020-06-11 23:20:00|66025.7|66005.7|66037.4|66017.4|66043.7|66023.7|66015.9|65995.9|486
1591917900000|2020-06-11 23:25:00|66037.6|66017.6|66032.4|66012.4|66041.5|66021.5|66031|66011|501
1591918200000|2020-06-11 23:30:00|66032.5|66012.5|66000.9|65980.9|66035.8|66015.8|66000.2|65980.2|499
1591918500000|2020-06-11 23:35:00|66000.7|65980.7|66014.2|65994.2|66015.8|65995.8|65979.4|65959.4|544
1591918800000|2020-06-11 23:40:00|66014.5|65994.5|66018.6|65998.6|66019.3|65999.3|66006.4|65986.4|483
1591919100000|2020-06-11 23:45:00|66018.5|65998.5|66022.9|66002.9|66025.8|66005.8|66012.7|65992.7|543
1591919400000|2020-06-11 23:50:00|66023|66003|66024.8|66004.8|66026.2|66006.2|66011.4|65991.4|446
1591919700000|2020-06-11 23:55:00|66024.9|66004.9|66050|66030|66052.3|66032.3|66019|65999|628
1591920000000|2020-06-12 00:00:00|66048.7|66028.7|66051.5|66031.5|66074.3|66054.3|66035.2|66015.2|714
1591920300000|2020-06-12 00:05:00|66051.3|66031.3|66073.9|66053.9|66076.4|66056.4|66051|66031|636
1591920600000|2020-06-12 00:10:00|66073.8|66053.8|66084|66064|66091.4|66071.4|66073.1|66053.1|645
1591920900000|2020-06-12 00:15:00|66084.9|66064.9|66073.9|66053.9|66084.9|66064.9|66068.1|66048.1|602
1591921200000|2020-06-12 00:20:00|66074.7|66054.7|66032.3|66012.3|66077.3|66057.3|66029.5|66009.5|616
1591921500000|2020-06-12 00:25:00|66032.4|66012.4|66044.3|66024.3|66059|66039|66025.6|66005.6|658
1591921800000|2020-06-12 00:30:00|66044.2|66024.2|66029.4|66009.4|66046.1|66026.1|66019.9|65999.9|624
1591922100000|2020-06-12 00:35:00|66028.3|66008.3|66022.2|66002.2|66039.7|66019.7|66019.6|65999.6|582
1591922400000|2020-06-12 00:40:00|66022.1|66002.1|66023.9|66003.9|66038|66018|66014.6|65994.6|620
1591922700000|2020-06-12 00:45:00|66023.3|66003.3|66047|66027|66047.5|66027.5|66022.2|66002.2|607
1591923000000|2020-06-12 00:50:00|66047.2|66027.2|66078.8|66058.8|66079.3|66059.3|66044.6|66024.6|634
1591923300000|2020-06-12 00:55:00|66080.2|66060.2|66078.8|66058.8|66093.4|66073.4|66069.8|66049.8|718
1591923600000|2020-06-12 01:00:00|66077.2|66057.2|66100|66080|66111.1|66091.1|66075.7|66055.7|773
1591923900000|2020-06-12 01:05:00|66100.8|66080.8|66110|66090|66115.7|66095.7|66096.5|66076.5|680
1591924200000|2020-06-12 01:10:00|66110.3|66090.3|66088.1|66068.1|66111.1|66091.1|66085.7|66065.7|660
1591924500000|2020-06-12 01:15:00|66088.5|66068.5|66085.8|66065.8|66090.3|66070.3|66072.5|66052.5|659
1591924800000|2020-06-12 01:20:00|66085.6|66065.6|66084.2|66064.2|66095.9|66075.9|66078.9|66058.9|672
1591925100000|2020-06-12 01:25:00|66084.4|66064.4|66082.5|66062.5|66098.3|66078.3|66080.5|66060.5|599
1591925400000|2020-06-12 01:30:00|66081.3|66061.3|66082|66062|66095.6|66075.6|66079.7|66059.7|667
1591925700000|2020-06-12 01:35:00|66082.3|66062.3|66073.6|66053.6|66085|66065|66062.5|66042.5|637
1591926000000|2020-06-12 01:40:00|66073.5|66053.5|66082.2|66062.2|66095.2|66075.2|66068.8|66048.8|640
1591926300000|2020-06-12 01:45:00|66081.9|66061.9|66080.3|66060.3|66085.4|66065.4|66071.9|66052.9|612
1591926600000|2020-06-12 01:50:00|66080.2|66060.2|66064|66044|66080.3|66060.3|66063.8|66043.8|610
1591926900000|2020-06-12 01:55:00|66065|66045|66045.7|66025.7|66074.6|66054.6|66039.8|66019.8|696
1591927200000|2020-06-12 02:00:00|66046.3|66026.3|66037.1|66017.1|66061.8|66041.8|66037|66017|779
1591927500000|2020-06-12 02:05:00|66039.2|66019.2|66033.9|66013.9|66045.5|66025.5|66030|66010|644
1591927800000|2020-06-12 02:10:00|66034.1|66014.1|66019.9|65999.9|66038.6|66018.6|66019|65999|579
1591928100000|2020-06-12 02:15:00|66020|66000|66012.6|65992.6|66031.6|66011.6|66005.6|65985.6|600
1591928400000|2020-06-12 02:20:00|66012.1|65992.1|66024.3|66004.3|66026.3|66006.3|65993.4|65973.4|644
1591928700000|2020-06-12 02:25:00|66023.3|66003.3|66018.4|65998.4|66040.5|66020.5|66015.8|65995.8|594
1591929000000|2020-06-12 02:30:00|66020.8|66000.8|66001.8|65981.8|66029|66009|66001.3|65981.3|622
1591929300000|2020-06-12 02:35:00|66002.1|65982.1|66027.8|66007.8|66027.9|66007.9|65994.8|65974.8|657
1591929600000|2020-06-12 02:40:00|66027.7|66007.7|66030.6|66010.6|66033.4|66013.4|66018.8|65998.8|621
1591929900000|2020-06-12 02:45:00|66030.4|66010.4|66030.3|66010.3|66040.6|66020.6|66024.6|66004.6|576
1591930200000|2020-06-12 02:50:00|66030.6|66010.6|66024|66004|66032.6|66012.6|66023.6|66003.6|539
1591930500000|2020-06-12 02:55:00|66024.1|66004.1|66043.8|66023.8|66048.3|66028.3|66024.1|66004.1|630
1591930800000|2020-06-12 03:00:00|66045.3|66025.3|66042.9|66022.9|66053.7|66036.1|66034.8|66014.8|665
1591931100000|2020-06-12 03:05:00|66040.6|66020.6|66028.1|66008.1|66046.4|66026.4|66027.8|66007.8|585
1591931400000|2020-06-12 03:10:00|66028.5|66008.5|66022.8|66002.8|66036.3|66018.8|66020.4|66000.4|557
1591931700000|2020-06-12 03:15:00|66022.7|66002.7|66030.4|66010.4|66034.5|66014.8|66018.7|65999.7|555
1591932000000|2020-06-12 03:20:00|66030.7|66010.7|66038.7|66018.7|66043.9|66024.7|66030.7|66010.7|571
1591932300000|2020-06-12 03:25:00|66038.6|66018.6|66038|66018|66045.3|66025.3|66032.4|66012.4|513
1591932600000|2020-06-12 03:30:00|66038.6|66018.6|66026.7|66006.7|66045.6|66025.6|66021.1|66003.8|572
1591932900000|2020-06-12 03:35:00|66026.6|66006.6|66025.4|66005.4|66031.2|66011.2|66019.1|65999.1|564
1591933200000|2020-06-12 03:40:00|66025.3|66005.3|66025.2|66005.2|66032.6|66012.6|66021.8|66001.8|575
1591933500000|2020-06-12 03:45:00|66024.4|66004.4|66012.3|65992.3|66029.7|66009.7|66010.1|65990.1|578
1591933800000|2020-06-12 03:50:00|66013|65993|65994.4|65974.4|66014.8|65994.8|65992.4|65972.4|590
1591934100000|2020-06-12 03:55:00|65994.1|65974.1|66015.4|65995.4|66017.5|65997.5|65991.5|65971.5|544
1591934400000|2020-06-12 04:00:00|66015|65995|66013.4|65993.4|66015.8|65995.8|66001.9|65981.9|541
1591934700000|2020-06-12 04:05:00|66012.9|65992.9|65991.4|65971.4|66013.7|65993.7|65989.3|65969.3|551
1591935000000|2020-06-12 04:10:00|65992|65972|66022.3|66002.3|66024.8|66004.8|65990.1|65970.1|575
1591935300000|2020-06-12 04:15:00|66022.7|66002.7|66012.6|65992.6|66022.7|66002.7|66004.6|65984.6|549
1591935600000|2020-06-12 04:20:00|66012.8|65992.8|66008.6|65988.6|66022.9|66002.9|66004.1|65984.1|552
1591935900000|2020-06-12 04:25:00|66008.9|65988.9|66013.6|65993.6|66016.4|65996.4|66002.2|65982.2|541
1591936200000|2020-06-12 04:30:00|66014.1|65994.1|66019.2|65999.2|66025.8|66005.8|66014.1|65994.1|489
1591936500000|2020-06-12 04:35:00|66019.3|65999.3|66021.9|66001.9|66023.1|66003.1|66012|65992|420
1591936800000|2020-06-12 04:40:00|66021.7|66001.7|66017.5|65997.5|66025.8|66005.8|66016|65996|489
1591937100000|2020-06-12 04:45:00|66017.7|65997.7|66014.7|65994.7|66029.2|66009.2|66009.7|65989.7|598
1591937400000|2020-06-12 04:50:00|66014.5|65994.5|66002.8|65982.8|66015|65995|66002.3|65982.3|543
1591937700000|2020-06-12 04:55:00|66002.9|65982.9|65996.4|65976.4|66009.6|65989.6|65995|65975|504
1591938000000|2020-06-12 05:00:00|65996.1|65976.1|66010.3|65990.3|66011.6|65991.6|65994.6|65974.6|600
1591938300000|2020-06-12 05:05:00|66009.7|65989.7|66003.2|65983.2|66011.5|65991.5|65995.4|65975.5|553
1591938600000|2020-06-12 05:10:00|66003.1|65983.1|65997.8|65977.8|66008.1|65988.1|65996.3|65976.3|476
1591938900000|2020-06-12 05:15:00|65997.5|65977.5|66010|65990|66017.7|65997.7|65997.3|65977.3|550
1591939200000|2020-06-12 05:20:00|66009|65989|65996.5|65976.5|66014.1|65994.1|65995.9|65975.9|467
1591939500000|2020-06-12 05:25:00|65997.4|65977.4|66000.6|65980.6|66007|65987|65989.6|65969.6|592
1591939800000|2020-06-12 05:30:00|66001.7|65981.7|65983.6|65963.6|66001.8|65981.8|65976.4|65958.2|571
1591940100000|2020-06-12 05:35:00|65983.4|65963.4|65949.1|65929.1|65983.9|65963.9|65947.2|65927.2|589
1591940400000|2020-06-12 05:40:00|65949|65929|65944.1|65924.1|65958.1|65938.1|65937.3|65917.3|586
1591940700000|2020-06-12 05:45:00|65945.9|65925.9|65932|65912|65949.8|65929.8|65929.6|65911.4|597
1591941000000|2020-06-12 05:50:00|65932.8|65912.8|65903.3|65883.3|65944.8|65924.8|65897.6|65877.6|664
1591941300000|2020-06-12 05:55:00|65905.7|65885.7|65915.7|65895.7|65940.9|65920.9|65904.6|65884.6|649
1591941600000|2020-06-12 06:00:00|65914.3|65894.3|65913.3|65893.3|65930.8|65910.8|65903.3|65883.3|699
1591941900000|2020-06-12 06:05:00|65911.8|65891.8|65898.7|65878.7|65911.9|65891.9|65885.3|65865.3|684
1591942200000|2020-06-12 06:10:00|65899.1|65879.1|65935.2|65915.2|65938.1|65918.1|65895.2|65875.2|682
1591942500000|2020-06-12 06:15:00|65935.8|65915.8|65942.3|65922.3|65945.3|65925.3|65925.5|65905.5|678
1591942800000|2020-06-12 06:20:00|65942.7|65922.7|65996.3|65976.3|65997.1|65978.8|65942.5|65922.5|725
1591943100000|2020-06-12 06:25:00|65996.7|65976.7|65953.9|65938.9|65996.7|65979.5|65953.9|65938.9|691
1591943400000|2020-06-12 06:30:00|65954.2|65939.2|65920.9|65905.9|65956.4|65941.4|65920|65905|689
1591943700000|2020-06-12 06:35:00|65921.1|65906.1|65922.6|65907.6|65924.1|65909.1|65900.4|65884.3|692
1591944000000|2020-06-12 06:40:00|65923|65908|65950|65935|65954.7|65939.7|65923|65908|662
1591944300000|2020-06-12 06:45:00|65951|65936|65938.2|65923.2|65957.6|65942.6|65932.8|65917.8|640
1591944600000|2020-06-12 06:50:00|65936.6|65921.6|65940|65925|65940.9|65925.9|65925.2|65910.2|683
1591944900000|2020-06-12 06:55:00|65937.7|65922.7|65953.4|65933.4|65966.9|65951.9|65928.7|65913.7|688
1591945200000|2020-06-12 07:00:00|65955.8|65935.8|65943.1|65923.1|65964.8|65949.8|65931.5|65916.5|728
1591945500000|2020-06-12 07:05:00|65940.6|65925.6|65987.4|65972.4|65993.7|65978.7|65940.6|65925.6|729
1591945800000|2020-06-12 07:10:00|65987.5|65972.5|65919.2|65904.2|65989.3|65974.3|65893|65878|785
1591946100000|2020-06-12 07:15:00|65919|65904|65880.8|65865.8|65924.1|65909.1|65868.8|65853.8|769
1591946400000|2020-06-12 07:20:00|65881|65866|65896.6|65881.6|65904.5|65889.5|65876.7|65861.7|739
1591946700000|2020-06-12 07:25:00|65896.7|65881.7|65909.3|65894.3|65919.8|65904.8|65890.3|65875.3|742
1591947000000|2020-06-12 07:30:00|65909.8|65894.8|65911.8|65896.8|65930.3|65915.3|65903.9|65888.9|750
1591947300000|2020-06-12 07:35:00|65911.4|65896.4|65932.9|65917.9|65937.5|65922.5|65906.4|65891.4|703
1591947600000|2020-06-12 07:40:00|65932.1|65917.1|65934.8|65919.8|65948.4|65931.7|65907.6|65892.6|742
1591947900000|2020-06-12 07:45:00|65935|65920|65911.5|65896.5|65945.1|65930.1|65911.5|65896.5|771
1591948200000|2020-06-12 07:50:00|65912|65897|65874.5|65859.5|65927.9|65912.9|65874.5|65859.5|763
1591948500000|2020-06-12 07:55:00|65874.7|65859.7|65851.3|65836.3|65879.4|65864.4|65851|65836|756
1591948800000|2020-06-12 08:00:00|65851.6|65836.6|65820.7|65805.7|65860.6|65845.6|65820.3|65805.3|751
1591949100000|2020-06-12 08:05:00|65818.4|65803.4|65823|65808|65832.5|65817.5|65807|65792|758
1591949400000|2020-06-12 08:10:00|65822.8|65807.8|65830.9|65815.9|65836.9|65821.7|65807.1|65792.1|745
1591949700000|2020-06-12 08:15:00|65831.3|65816.3|65827.2|65812.2|65834.2|65819.2|65811.6|65796.6|626
1591950000000|2020-06-12 08:20:00|65827.4|65812.4|65814.8|65799.8|65830.5|65815.5|65813.5|65798.5|656
1591950300000|2020-06-12 08:25:00|65814.6|65799.6|65810|65795|65828.7|65813.7|65807.4|65791.9|663
1591950600000|2020-06-12 08:30:00|65810.1|65795.1|65779.8|65764.8|65815.6|65800.6|65779.7|65764.7|701
1591950900000|2020-06-12 08:35:00|65780.3|65765.3|65755.8|65740.8|65794|65779|65753.9|65738.9|661
1591951200000|2020-06-12 08:40:00|65756.3|65741.3|65775.6|65760.6|65780.9|65765.9|65744.7|65729.7|672
1591951500000|2020-06-12 08:45:00|65775.4|65760.4|65764.6|65749.6|65784.4|65769.4|65758.6|65743.6|681
1591951800000|2020-06-12 08:50:00|65764.4|65749.4|65816.9|65796.9|65817.3|65800.5|65762.5|65747.5|649
1591952100000|2020-06-12 08:55:00|65814.4|65799.4|65835|65820|65838|65823|65809.1|65794.1|688
1591952400000|2020-06-12 09:00:00|65833.5|65818.5|65836.2|65821.2|65852|65837|65824|65809|692
1591952700000|2020-06-12 09:05:00|65836.8|65821.8|65837.2|65822.2|65852.2|65837.2|65831.1|65816.1|685
1591953000000|2020-06-12 09:10:00|65837|65822|65885.5|65870.5|65889|65874|65832.8|65815.9|676
1591953300000|2020-06-12 09:15:00|65885.2|65870.2|65914.3|65899.3|65916.8|65901.8|65871.8|65856.8|725
1591953600000|2020-06-12 09:20:00|65914.5|65899.5|65867.6|65852.6|65916.4|65900.9|65859.9|65844.9|702
1591953900000|2020-06-12 09:25:00|65868.4|65853.4|65856.3|65841.3|65878.9|65863.9|65856.3|65841.3|654
1591954200000|2020-06-12 09:30:00|65856.4|65841.4|65896.5|65881.5|65898.9|65883.9|65853.1|65838.1|651
1591954500000|2020-06-12 09:35:00|65896.2|65881.2|65917.7|65902.7|65925.3|65910.3|65893.1|65878.1|594
1591954800000|2020-06-12 09:40:00|65917.9|65902.9|65900.4|65885.4|65921|65906|65894.2|65879.2|609
1591955100000|2020-06-12 09:45:00|65900.2|65885.2|65887.1|65872.1|65900.8|65885.8|65879|65864|661
1591955400000|2020-06-12 09:50:00|65887.3|65872.3|65842.4|65827.4|65894.1|65879.1|65836.1|65821.1|682
1591955700000|2020-06-12 09:55:00|65841.3|65826.3|65857|65842|65870.9|65855.9|65839|65824|667
1591956000000|2020-06-12 10:00:00|65856.9|65841.9|65861.7|65846.7|65871.3|65856.3|65844.5|65829.5|658
1591956300000|2020-06-12 10:05:00|65859.5|65844.5|65896.9|65881.9|65901.1|65886.1|65852.5|65837.5|692
1591956600000|2020-06-12 10:10:00|65897.2|65882.2|65849.3|65834.3|65904|65889|65848|65833|639
1591956900000|2020-06-12 10:15:00|65849.5|65834.5|65866.6|65851.6|65866.6|65851.6|65825.4|65809|669
1591957200000|2020-06-12 10:20:00|65867.4|65852.4|65881.1|65866.1|65882|65867|65856.2|65841.2|633
1591957500000|2020-06-12 10:25:00|65883.3|65868.3|65825.8|65810.8|65883.3|65868.3|65817.8|65802.8|694
1591957800000|2020-06-12 10:30:00|65825.4|65810.4|65894.5|65879.5|65902.7|65887.7|65822.5|65807.5|712
1591958100000|2020-06-12 10:35:00|65894.6|65879.6|65905.5|65890.5|65921.6|65906.6|65894.1|65879.1|697
1591958400000|2020-06-12 10:40:00|65905|65890|65912|65897|65915|65900|65894.9|65879.9|672
1591958700000|2020-06-12 10:45:00|65912.6|65897.6|65953.3|65938.3|65962|65947|65901.1|65886.1|680
1591959000000|2020-06-12 10:50:00|65953.4|65938.4|65990.4|65975.4|66004.8|65986.8|65951.5|65936.5|729
1591959300000|2020-06-12 10:55:00|65986.9|65971.9|65962.7|65947.7|65986.9|65971.9|65936.8|65921.8|698
1591959600000|2020-06-12 11:00:00|65962.8|65947.8|65992.9|65977.9|66023.1|66008.1|65951.8|65936.8|702
1591959900000|2020-06-12 11:05:00|65993.1|65978.1|65997.9|65982.9|66005.9|65990.9|65980|65965|667
1591960200000|2020-06-12 11:10:00|65997.8|65982.8|65994|65979|66007|65992|65964.5|65949.5|692
1591960500000|2020-06-12 11:15:00|65994.2|65979.2|65956.9|65941.9|65996|65981|65953.7|65938.7|639
1591960800000|2020-06-12 11:20:00|65956.7|65941.7|65933.4|65918.4|65963.8|65948.8|65932.4|65917.4|661
1591961100000|2020-06-12 11:25:00|65933.5|65918.5|65912.4|65897.4|65934.7|65919.7|65912.1|65897.1|672
1591961400000|2020-06-12 11:30:00|65913|65898|65884|65869|65913.3|65898.3|65880.7|65865.7|629
1591961700000|2020-06-12 11:35:00|65883.3|65868.3|65876.6|65861.6|65891.4|65876.4|65873.2|65858.2|586
1591962000000|2020-06-12 11:40:00|65876|65861|65915.6|65900.6|65916.9|65901.9|65873.5|65858.5|632
1591962300000|2020-06-12 11:45:00|65915.5|65900.5|65916.5|65901.5|65919.3|65904.3|65895.6|65880.6|599
1591962600000|2020-06-12 11:50:00|65916.6|65901.6|65937.6|65922.6|65956.2|65941.2|65904.7|65889.7|620
1591962900000|2020-06-12 11:55:00|65936.7|65921.7|65926|65911|65947.9|65932.9|65911.8|65896.8|619
1591963200000|2020-06-12 12:00:00|65927|65912|65899.9|65884.9|65927.4|65912.4|65890.4|65875.4|606
1591963500000|2020-06-12 12:05:00|65900.8|65885.8|65935|65920|65935.7|65920.7|65898.7|65883.7|648
1591963800000|2020-06-12 12:10:00|65935.2|65920.2|65955.7|65940.7|65970.9|65955.9|65933.8|65918.8|679
1591964100000|2020-06-12 12:15:00|65955.6|65940.6|65935.5|65920.5|65961.6|65946.6|65930.6|65915.6|635
1591964400000|2020-06-12 12:20:00|65934.4|65919.4|65942.5|65927.5|65961|65946|65931.2|65916.2|679
1591964700000|2020-06-12 12:25:00|65942.6|65927.6|65978.9|65963.9|65982|65964.3|65939.8|65924.8|690
1591965000000|2020-06-12 12:30:00|65981|65961|65992.6|65977.6|66004.2|65989.2|65959.5|65944.5|652
1591965300000|2020-06-12 12:35:00|65991.9|65976.9|65941|65926|66016.4|66001.4|65940.2|65925.2|718
1591965600000|2020-06-12 12:40:00|65940.8|65925.8|65947.3|65932.3|65955.4|65940.4|65917.5|65902.5|691
1591965900000|2020-06-12 12:45:00|65947.1|65932.1|65968.4|65953.4|65978.7|65963.7|65940.5|65925.5|694
1591966200000|2020-06-12 12:50:00|65968.6|65953.6|65943.9|65928.9|65987.1|65972.1|65940.1|65925.1|689
1591966500000|2020-06-12 12:55:00|65944.1|65929.1|65951.2|65936.2|65954|65939|65934.8|65919.8|638
1591966800000|2020-06-12 13:00:00|65951.4|65936.4|65997.3|65982.3|66017.4|66002.4|65947.7|65932.7|684
1591967100000|2020-06-12 13:05:00|65995.9|65980.9|65965.6|65950.6|66034.1|66019.1|65965.4|65950.4|750
1591967400000|2020-06-12 13:10:00|65964.7|65949.7|65957.9|65942.9|65987.3|65972.3|65950|65935|711
1591967700000|2020-06-12 13:15:00|65958.5|65943.5|65961.1|65946.1|65987.7|65972.7|65958.1|65943.1|680
1591968000000|2020-06-12 13:20:00|65961.6|65946.6|65915.3|65900.3|65963.2|65948.2|65915.3|65900.3|688
1591968300000|2020-06-12 13:25:00|65916.3|65901.3|65950.7|65935.7|65951.9|65936.9|65914.2|65899.2|425
1591968600000|2020-06-12 13:30:00|65951.4|65936.4|65992.8|65977.8|66012.1|65997.1|65949|65934|438
1591968900000|2020-06-12 13:35:00|65994.2|65979.2|65945|65930|66003.3|65988.3|65937.3|65922.3|429
1591969200000|2020-06-12 13:40:00|65946.7|65931.7|65869|65854|65948.8|65933.8|65851|65836|433
1591969500000|2020-06-12 13:45:00|65870.4|65855.4|65894.8|65879.8|65897.4|65882.4|65859.8|65844.1|450
1591969800000|2020-06-12 13:50:00|65897.4|65882.4|65933.1|65918.1|65934.9|65919.9|65885.3|65870.3|747
1591970100000|2020-06-12 13:55:00|65931.7|65916.7|65977.9|65957.9|65991.5|65976.2|65928.1|65913.1|722
1591970400000|2020-06-12 14:00:00|65977.1|65957.1|65977.6|65962.6|66018.3|66003.3|65959.1|65944.1|755
1591970700000|2020-06-12 14:05:00|65977.1|65962.1|65978.7|65963.7|66003.3|65987.9|65975.1|65958.7|689
1591971000000|2020-06-12 14:10:00|65979.7|65964.7|65974.4|65959.4|65998.8|65983.8|65964.3|65949.3|713
1591971300000|2020-06-12 14:15:00|65973|65958|66006.7|65991.7|66007.4|65992.4|65952.2|65937.2|724
1591971600000|2020-06-12 14:20:00|66007.1|65992.1|66019.4|66004.4|66024|66009|65997.2|65982.2|727
1591971900000|2020-06-12 14:25:00|66018.3|66003.3|66058|66043|66068|66053|66018.3|66003.3|742
1591972200000|2020-06-12 14:30:00|66056.5|66041.5|66074.7|66059.7|66085.8|66070.8|66045.3|66030.3|735
1591972500000|2020-06-12 14:35:00|66075.4|66060.4|66151.8|66136.8|66159.3|66144.3|66073.5|66058.5|773
1591972800000|2020-06-12 14:40:00|66152.8|66137.8|66182.8|66167.8|66198.3|66183.3|66152.8|66137.8|759
1591973100000|2020-06-12 14:45:00|66182.5|66167.5|66181.2|66166.2|66194.2|66179.2|66162.4|66147.4|765
1591973400000|2020-06-12 14:50:00|66181.4|66166.4|66264.7|66249.7|66304.2|66289.2|66179.8|66164.8|794
1591973700000|2020-06-12 14:55:00|66263.8|66248.8|66299.2|66284.2|66342.6|66327.6|66216.2|66201.2|827
1591974000000|2020-06-12 15:00:00|66302.9|66287.9|66361.4|66341.4|66370.7|66355.7|66270.6|66255.6|816
1591974300000|2020-06-12 15:05:00|66362.2|66342.2|66275.7|66260.7|66364.4|66345.7|66262.1|66247.1|815
1591974600000|2020-06-12 15:10:00|66276.1|66261.1|66363.9|66348.9|66369.6|66354.6|66271.9|66256.9|789
1591974900000|2020-06-12 15:15:00|66363.2|66348.2|66371|66356|66376.3|66361.3|66321.9|66306.9|821
1591975200000|2020-06-12 15:20:00|66370.3|66355.3|66352.1|66337.1|66375.5|66356.8|66308.1|66293.1|804
1591975500000|2020-06-12 15:25:00|66352.4|66337.4|66316.2|66301.2|66354.8|66339.8|66296.6|66281.6|788
1591975800000|2020-06-12 15:30:00|66316.1|66301.1|66303.7|66288.7|66343.3|66328|66294.5|66277.3|766
1591976100000|2020-06-12 15:35:00|66303.3|66288.3|66263.3|66248.3|66316.8|66301.8|66251.1|66236.1|776
1591976400000|2020-06-12 15:40:00|66264|66249|66286.3|66271.3|66295|66280|66244.9|66229.9|787
1591976700000|2020-06-12 15:45:00|66287|66272|66247.2|66232.2|66294.3|66279.3|66231.8|66214.3|772
1591977000000|2020-06-12 15:50:00|66248.2|66233.2|66265.1|66250.1|66280.5|66265.5|66239.2|66222.4|758
1591977300000|2020-06-12 15:55:00|66263.9|66248.9|66271.3|66256.3|66280|66265|66245.5|66230.5|759
1591977600000|2020-06-12 16:00:00|66271.5|66256.5|66256.2|66241.2|66299.4|66284.4|66247.3|66232.3|771
1591977900000|2020-06-12 16:05:00|66256|66241|66268.1|66253.1|66272.2|66257.2|66243.4|66228.4|742
1591978200000|2020-06-12 16:10:00|66268.6|66253.6|66287.5|66272.5|66288.8|66273.8|66261.2|66246.2|697
1591978500000|2020-06-12 16:15:00|66286.7|66271.7|66272.3|66257.3|66295.7|66280.7|66263.1|66248.1|720
1591978800000|2020-06-12 16:20:00|66272.4|66257.4|66307.9|66292.9|66315.4|66300.4|66250.6|66231.2|756
1591979100000|2020-06-12 16:25:00|66308.4|66293.4|66280.7|66265.7|66314.8|66298.4|66246|66231|712
1591979400000|2020-06-12 16:30:00|66282.2|66267.2|66326.1|66311.1|66326.1|66311.1|66281.4|66264.4|725
1591979700000|2020-06-12 16:35:00|66326|66311|66299.5|66284.5|66331|66316|66290.5|66274.2|735
1591980000000|2020-06-12 16:40:00|66298.4|66283.4|66283|66268|66302.8|66287.8|66271|66256|694
1591980300000|2020-06-12 16:45:00|66281.7|66266.7|66318.9|66298.9|66318.9|66301.4|66281.7|66266.7|718
1591980600000|2020-06-12 16:50:00|66318.6|66298.6|66262.3|66242.3|66318.6|66301|66259.6|66239.6|780
1591980900000|2020-06-12 16:55:00|66262.5|66242.5|66358.9|66343.9|66364.9|66349.7|66262.3|66242.3|780
1591981200000|2020-06-12 17:00:00|66357.7|66342.7|66366.2|66351.2|66386.9|66371.1|66345.3|66329.6|795
1591981500000|2020-06-12 17:05:00|66365.1|66350.1|66340.6|66325.6|66365.1|66350.1|66311.1|66293.5|746
1591981800000|2020-06-12 17:10:00|66341.6|66326.6|66368.7|66353.7|66372.1|66354.6|66339.5|66322.6|743
1591982100000|2020-06-12 17:15:00|66368.4|66353.4|66397.6|66382.6|66405.5|66389.7|66364.8|66348.8|702
1591982400000|2020-06-12 17:20:00|66400.5|66380.5|66445.2|66430.2|66457.8|66440|66391.5|66375.9|741
1591982700000|2020-06-12 17:25:00|66446.6|66431.6|66461.8|66446.8|66468.1|66452.4|66443.6|66428.6|741
1591983000000|2020-06-12 17:30:00|66461.4|66446.4|66462.5|66447.5|66468.4|66453.4|66447.1|66432.1|713
1591983300000|2020-06-12 17:35:00|66462.8|66447.8|66473.3|66453.3|66492.3|66473.7|66451.6|66436.6|714
1591983600000|2020-06-12 17:40:00|66474.1|66454.1|66452.7|66437.7|66486.9|66471.9|66436.3|66417.5|774
1591983900000|2020-06-12 17:45:00|66453.8|66438.8|66488.8|66468.8|66499.6|66484.6|66439.9|66422.5|738
1591984200000|2020-06-12 17:50:00|66484|66469|66446|66431|66493|66475.4|66442|66424.1|732
1591984500000|2020-06-12 17:55:00|66445.7|66430.7|66431.1|66416.1|66454.3|66437.1|66421.5|66406.5|731
1591984800000|2020-06-12 18:00:00|66431|66416|66434.5|66414.5|66444.4|66429.4|66405.7|66386.6|761
1591985100000|2020-06-12 18:05:00|66434.4|66414.4|66447.6|66427.6|66451.6|66433|66421.2|66404.5|721
1591985400000|2020-06-12 18:10:00|66442.4|66427.4|66419.5|66399.5|66443.4|66427.4|66408.3|66391.5|742
1591985700000|2020-06-12 18:15:00|66418.7|66398.7|66420.6|66405.6|66427|66411.1|66411.8|66393.8|728
1591986000000|2020-06-12 18:20:00|66420.7|66405.7|66421.2|66406.2|66438.1|66421.2|66416.8|66401.2|694
1591986300000|2020-06-12 18:25:00|66421.4|66406.4|66411.8|66396.8|66424.4|66407.9|66401.1|66381.1|706
1591986600000|2020-06-12 18:30:00|66411.2|66396.2|66400.1|66380.1|66417.3|66402.3|66393|66375.2|754
1591986900000|2020-06-12 18:35:00|66400|66380|66415.4|66400.4|66416.5|66401.5|66388.9|66373.7|725
1591987200000|2020-06-12 18:40:00|66415.8|66400.8|66412.6|66397.6|66426.6|66411.6|66401.1|66384.1|719
1591987500000|2020-06-12 18:45:00|66414.9|66399.9|66387|66372|66415.2|66400.2|66378.5|66362.9|721
1591987800000|2020-06-12 18:50:00|66388.2|66373.2|66376.6|66361.6|66397.4|66382.4|66376.6|66361.6|657
1591988100000|2020-06-12 18:55:00|66376.7|66361.7|66389.9|66374.9|66403.6|66388.6|66373.6|66358.6|678
1591988400000|2020-06-12 19:00:00|66388.3|66368.3|66350.5|66335.5|66388.3|66368.3|66338.4|66321.1|735
1591988700000|2020-06-12 19:05:00|66350.7|66335.7|66338.5|66323.5|66367.6|66352.6|66332.2|66315.2|694
1591989000000|2020-06-12 19:10:00|66338.7|66323.7|66341.4|66326.4|66342|66327|66315.9|66300.9|681
1591989300000|2020-06-12 19:15:00|66341.5|66326.5|66335.1|66315.1|66354.2|66336.9|66333.4|66313.4|666
1591989600000|2020-06-12 19:20:00|66333.7|66318.7|66358.4|66343.4|66362.9|66345.2|66333.7|66315.9|649
1591989900000|2020-06-12 19:25:00|66358.3|66343.3|66357.7|66337.7|66379.5|66361.8|66342.7|66327.7|653
1591990200000|2020-06-12 19:30:00|66357.5|66337.5|66335.2|66315.2|66358.2|66338.2|66332.4|66314|670
1591990500000|2020-06-12 19:35:00|66335.4|66315.4|66334.3|66319.3|66346|66328.4|66322.2|66307.2|714
1591990800000|2020-06-12 19:40:00|66334.1|66319.1|66324.3|66309.3|66340.4|66323|66319.3|66302.2|661
1591991100000|2020-06-12 19:45:00|66324.5|66309.5|66322.9|66307.9|66332|66314.3|66307.9|66291.9|625
1591991400000|2020-06-12 19:50:00|66322.7|66307.7|66293.6|66278.6|66322.7|66307.7|66283.8|66267.3|689
1591991700000|2020-06-12 19:55:00|66294.2|66279.2|66263.1|66243.1|66303.7|66286.8|66258.4|66241.3|692
1591992000000|2020-06-12 20:00:00|66262.9|66242.9|66254.6|66234.6|66262.9|66244.1|66235|66217.9|658
1591992300000|2020-06-12 20:05:00|66254.4|66234.4|66238.6|66218.6|66259.2|66239.2|66235.8|66216.3|470
1591992600000|2020-06-12 20:10:00|66237.7|66217.7|66232|66212|66242.7|66224.9|66224.8|66204.8|481
1591992900000|2020-06-12 20:15:00|66232.7|66212.7|66238.5|66223.5|66259.7|66242.7|66225.6|66207.6|424
1591993200000|2020-06-12 20:20:00|66238.7|66223.7|66260|66240|66262|66242|66237.7|66220.4|355
1591993500000|2020-06-12 20:25:00|66260.1|66240.1|66248.8|66228.8|66263|66243|66236.6|66216.6|347
1591993800000|2020-06-12 20:30:00|66249.1|66229.1|66248.2|66228.2|66255|66235.5|66241|66221|397
1591994100000|2020-06-12 20:35:00|66248.1|66228.1|66258.3|66238.3|66264|66244|66243.4|66223.4|447
1591994400000|2020-06-12 20:40:00|66257.4|66237.4|66263.3|66243.3|66263.9|66243.9|66225.8|66205.8|495
1591994700000|2020-06-12 20:45:00|66259.8|66239.8|66258|66238|66267.7|66247.7|66253.4|66233.4|400
1591995000000|2020-06-12 20:50:00|66259.1|66239.1|66215.5|66195.5|66260.8|66239.1|66215|66195|573
1591995300000|2020-06-12 20:55:00|66212.7|66192.7|66248.9|66197.3|66280.2|66217|66204.8|66168.9|429
1592164800000|2020-06-14 20:00:00|66338.4|66308.4|66370.4|66253.4|66370.4|66309.5|66338|66253.4|6
1592165100000|2020-06-14 20:05:00|66367.8|66250.8|66370.4|66253.4|66370.4|66253.4|66365.3|66248.3|7
1592165400000|2020-06-14 20:10:00|66367.8|66250.8|66379.2|66264|66379.2|66269.4|66367.8|66250.8|11
1592165700000|2020-06-14 20:15:00|66374.1|66269.4|66370.7|66253.7|66380.2|66269.4|66368.7|66251.7|10
1592166000000|2020-06-14 20:20:00|66368.1|66251.1|66331.5|66301.5|66368.1|66306.5|66331.5|66251.1|59
1592166300000|2020-06-14 20:25:00|66352.2|66283.2|66346.4|66290.1|66352.2|66301.5|66329.2|66283.2|4
1592166900000|2020-06-14 20:35:00|66370.7|66253.7|66346.4|66290.1|66370.7|66290.1|66346.4|66253.7|8
1592167200000|2020-06-14 20:40:00|66373.9|66256.9|66356.2|66303.8|66377.9|66314.5|66341|66251.1|43
1592167500000|2020-06-14 20:45:00|66355.8|66303.1|66339.7|66309.7|66358.3|66314.6|66339.3|66294.5|58
1592167800000|2020-06-14 20:50:00|66390.2|66277.4|66339.7|66309.7|66390.2|66309.7|66339.7|66277.4|2
1592168100000|2020-06-14 20:55:00|66340.4|66310.4|66375|66345|66438.6|66358.1|66340.4|66283.1|197
1592168400000|2020-06-14 21:00:00|66374.9|66344.9|66372.1|66301.9|66393.2|66345.1|66350.1|66266.7|196
1592168700000|2020-06-14 21:05:00|66377.5|66309.6|66341.7|66275.1|66377.5|66329.6|66294.8|66238.9|278
1592169000000|2020-06-14 21:10:00|66342|66279.1|66338.3|66279.3|66406.1|66315.3|66330.8|66260.9|280
1592169300000|2020-06-14 21:15:00|66340.6|66279.5|66319.3|66289.3|66362.1|66302.5|66318|66259.9|215
1592169600000|2020-06-14 21:20:00|66340.4|66273.2|66328|66298|66341.6|66305.7|66316.1|66273.2|132
1592169900000|2020-06-14 21:25:00|66323.4|66293.4|66327.3|66297.3|66344|66298.4|66323.4|66274.7|78
1592170200000|2020-06-14 21:30:00|66327.5|66297.5|66325.3|66295.3|66340.5|66298.7|66320.2|66284.5|155
1592170500000|2020-06-14 21:35:00|66335.4|66283.3|66320.1|66290.1|66338|66296.2|66320.1|66281.3|122
1592170800000|2020-06-14 21:40:00|66320.3|66290.3|66328.6|66272.8|66338.4|66297.7|66294.8|66251.6|289
1592171100000|2020-06-14 21:45:00|66330.3|66271.4|66318.5|66288.5|66340.6|66291.3|66312.2|66264|189
1592171400000|2020-06-14 21:50:00|66318.6|66288.6|66326.9|66296.9|66338.3|66297.3|66312.4|66273|147
1592171700000|2020-06-14 21:55:00|66327.1|66297.1|66325.4|66295.4|66341.3|66298.2|66324.7|66276.2|136
1592172000000|2020-06-14 22:00:00|66327.7|66297.7|66355.3|66326.6|66355.3|66327.4|66318.1|66283.6|618
1592172300000|2020-06-14 22:05:00|66355.1|66327|66408.3|66379.8|66416.6|66387.7|66347.8|66322.5|634
1592172600000|2020-06-14 22:10:00|66408.5|66378.7|66370.7|66342.1|66409.2|66380.5|66361.6|66336.8|587
1592172900000|2020-06-14 22:15:00|66369.4|66342.3|66355.3|66331.3|66378.7|66350.2|66351.4|66327.9|488
1592173200000|2020-06-14 22:20:00|66353.1|66333.1|66354.7|66329.6|66365.1|66340.3|66347.5|66322.9|527
1592173500000|2020-06-14 22:25:00|66353.5|66329.7|66317.5|66292.5|66359.3|66334.3|66307.9|66284.2|606
1592173800000|2020-06-14 22:30:00|66316.8|66293.2|66300.3|66277.1|66322.7|66297.2|66297.1|66274.1|542
1592174100000|2020-06-14 22:35:00|66301.2|66276|66314.4|66294|66317.4|66294|66292|66266.6|570
1592174400000|2020-06-14 22:40:00|66314.5|66294.1|66322.2|66302.2|66334.3|66311.7|66313.2|66290.1|554
1592174700000|2020-06-14 22:45:00|66321.4|66301.4|66289|66266.2|66327.2|66305.5|66284.9|66261.7|517
1592175000000|2020-06-14 22:50:00|66290.2|66265.6|66288.8|66268.8|66299.6|66279|66264.9|66241.3|561
1592175300000|2020-06-14 22:55:00|66288.9|66268.9|66293.6|66272.6|66297.7|66275.3|66279.8|66257.1|488
1592175600000|2020-06-14 23:00:00|66290.4|66270.4|66289.3|66269.3|66300.7|66280.7|66287|66264.8|527
1592175900000|2020-06-14 23:05:00|66289|66269|66291.7|66271.7|66305.3|66283.8|66288.3|66268.3|532
1592176200000|2020-06-14 23:10:00|66291|66271|66280.5|66260.5|66295.4|66275.2|66277.9|66257.9|553
1592176500000|2020-06-14 23:15:00|66280.6|66260.6|66305.9|66285.6|66311.5|66291.5|66279.5|66259.5|551
1592176800000|2020-06-14 23:20:00|66305.8|66285.8|66296.5|66276.5|66315.9|66295.9|66294|66274|536
1592177100000|2020-06-14 23:25:00|66295.3|66275.3|66307.8|66287.8|66317.5|66297.5|66293.3|66273.3|543
1592177400000|2020-06-14 23:30:00|66307.7|66287.7|66292.8|66272.8|66309.5|66289.5|66285.1|66265.1|518
1592177700000|2020-06-14 23:35:00|66292.7|66272.7|66265.4|66245.4|66294.1|66274.1|66261.1|66241.1|593
1592178000000|2020-06-14 23:40:00|66265.5|66245.5|66265.2|66245.2|66274.9|66254.4|66252.6|66232.6|583
1592178300000|2020-06-14 23:45:00|66265.3|66245.3|66266.2|66246.2|66271.2|66251.2|66226.3|66206.3|696
1592178600000|2020-06-14 23:50:00|66263.4|66243.4|66255.2|66235.2|66271|66251|66248.3|66228.3|657
1592178900000|2020-06-14 23:55:00|66254.8|66234.8|66264.3|66244.3|66271.7|66251.7|66254.2|66234.2|618
1592179200000|2020-06-15 00:00:00|66264|66244|66262.6|66242.6|66266.9|66246.9|66250.3|66230.3|692
1592179500000|2020-06-15 00:05:00|66262.4|66242.4|66235|66215|66270.5|66250.5|66229.9|66209.9|701
1592179800000|2020-06-15 00:10:00|66235.7|66215.7|66247.8|66227.8|66247.9|66227.9|66230.3|66210.3|671
1592180100000|2020-06-15 00:15:00|66247.9|66227.9|66263|66243|66265.1|66245.1|66244|66224|677
1592180400000|2020-06-15 00:20:00|66262.6|66242.6|66267.6|66247.6|66272.4|66252.4|66252.3|66232.3|633
1592180700000|2020-06-15 00:25:00|66268.9|66248.9|66265.5|66245.5|66275.9|66255.9|66263.8|66243.8|602
1592181000000|2020-06-15 00:30:00|66265.9|66245.9|66236.4|66216.4|66266.2|66246.2|66232.6|66212.6|620
1592181300000|2020-06-15 00:35:00|66236.5|66216.5|66225.8|66205.8|66243.6|66223.6|66219.3|66200.6|620
1592181600000|2020-06-15 00:40:00|66225.5|66205.5|66235.5|66215.5|66249.9|66229.9|66206.6|66187.8|671
1592181900000|2020-06-15 00:45:00|66235.3|66215.3|66250.4|66230.4|66253.2|66233.2|66235.3|66215.3|655
1592182200000|2020-06-15 00:50:00|66250.3|66230.3|66258.5|66238.5|66275.8|66255.8|66245.9|66225.9|604
1592182500000|2020-06-15 00:55:00|66259.9|66239.9|66296.6|66276.6|66302.3|66282.3|66259.9|66239.9|718
1592182800000|2020-06-15 01:00:00|66297.4|66277.4|66281.9|66261.9|66311.5|66291.5|66281.2|66261.2|676
1592183100000|2020-06-15 01:05:00|66281.3|66261.3|66280.6|66260.6|66289.8|66269.8|66268.9|66248.9|641
1592183400000|2020-06-15 01:10:00|66280.7|66260.7|66292.6|66272.6|66293.9|66273.9|66273|66253|608
1592183700000|2020-06-15 01:15:00|66292.9|66272.9|66286.6|66266.6|66300.5|66280.5|66279.1|66259.1|627
1592184000000|2020-06-15 01:20:00|66286.3|66266.3|66277|66257|66289.5|66269.5|66267.2|66247.2|660
1592184300000|2020-06-15 01:25:00|66278.4|66258.4|66276.3|66256.3|66278.4|66258.4|66267.8|66247.8|617
1592184600000|2020-06-15 01:30:00|66276.7|66256.7|66274.5|66254.5|66278.8|66258.8|66264.1|66244.1|604
1592184900000|2020-06-15 01:35:00|66274.1|66254.1|66279|66259|66284.2|66264.2|66272.6|66252.6|580
1592185200000|2020-06-15 01:40:00|66279.4|66259.4|66261.8|66241.8|66284.8|66264.8|66258.9|66238.9|551
1592185500000|2020-06-15 01:45:00|66262.1|66242.1|66227.9|66207.9|66266.2|66246.2|66227.9|66207.9|640
1592185800000|2020-06-15 01:50:00|66228.1|66208.1|66233.3|66213.3|66236.7|66216.7|66224.6|66204.6|661
1592186100000|2020-06-15 01:55:00|66233.2|66213.2|66219.5|66199.5|66235|66215|66213.3|66193.3|543
1592186400000|2020-06-15 02:00:00|66217.6|66197.6|66244.6|66224.6|66247.8|66227.8|66217.6|66197.6|617
1592186700000|2020-06-15 02:05:00|66243.7|66223.7|66242.9|66222.9|66254|66234|66239.3|66219.3|572
1592187000000|2020-06-15 02:10:00|66242.8|66222.8|66233.7|66213.7|66242.8|66222.8|66221.4|66201.4|596
1592187300000|2020-06-15 02:15:00|66234.5|66214.5|66221.2|66201.2|66242.3|66222.3|66218.1|66198.1|573
1592187600000|2020-06-15 02:20:00|66220.7|66200.7|66223|66203|66227.5|66207.5|66210.2|66190.2|608
1592187900000|2020-06-15 02:25:00|66222.6|66202.6|66216|66196|66227.2|66207.2|66215.8|66195.8|530
1592188200000|2020-06-15 02:30:00|66217.7|66197.7|66244.8|66224.8|66247|66227|66217.3|66197.3|512
1592188500000|2020-06-15 02:35:00|66245.1|66225.1|66238.6|66218.6|66248.3|66228.3|66236.4|66216.4|559
1592188800000|2020-06-15 02:40:00|66238.5|66218.5|66217.3|66197.3|66242.3|66222.3|66216.1|66196.1|595
1592189100000|2020-06-15 02:45:00|66218.6|66198.6|66239.9|66219.9|66242.4|66222.4|66218.6|66198.6|592
1592189400000|2020-06-15 02:50:00|66240|66220|66248.8|66228.8|66250.9|66230.9|66231|66211|492
1592189700000|2020-06-15 02:55:00|66249|66229|66258.1|66238.1|66265.6|66245.6|66244.9|66224.9|601
1592190000000|2020-06-15 03:00:00|66257|66237|66245.4|66225.4|66258.7|66238.7|66241.9|66221.9|535
1592190300000|2020-06-15 03:05:00|66245|66225|66233.3|66213.3|66247.7|66227.7|66230.5|66210.5|502
1592190600000|2020-06-15 03:10:00|66233.2|66213.2|66243.1|66223.1|66247.5|66227.5|66230.6|66210.6|456
1592190900000|2020-06-15 03:15:00|66243|66223|66236.6|66216.6|66247.6|66227.6|66234.5|66214.5|509
1592191200000|2020-06-15 03:20:00|66236.9|66216.9|66236.1|66216.1|66240.7|66220.7|66232|66212|565
1592191500000|2020-06-15 03:25:00|66235.9|66215.9|66237.1|66217.1|66240.4|66220.4|66231.4|66211.4|550
1592191800000|2020-06-15 03:30:00|66237.5|66217.5|66242.9|66222.9|66242.9|66222.9|66231.2|66211.2|513
1592192100000|2020-06-15 03:35:00|66242.6|66222.6|66239.9|66219.9|66245.5|66225.5|66233.7|66213.7|551
1592192400000|2020-06-15 03:40:00|66240|66220|66227.2|66207.2|66248.1|66228.1|66226.5|66206.5|577
1592192700000|2020-06-15 03:45:00|66227.1|66207.1|66221|66201|66231.7|66211.7|66218.7|66198.7|538
1592193000000|2020-06-15 03:50:00|66221.2|66201.2|66215.6|66195.6|66228|66208|66215.4|66195.4|571
1592193300000|2020-06-15 03:55:00|66215.7|66195.7|66194.1|66174.1|66220.8|66200.8|66190.4|66170.4|628
1592193600000|2020-06-15 04:00:00|66194.2|66174.2|66195.7|66175.7|66208.2|66188.2|66184.7|66164.7|630
1592193900000|2020-06-15 04:05:00|66195.9|66175.9|66212.8|66192.8|66213.7|66193.7|66194.7|66174.7|612
1592194200000|2020-06-15 04:10:00|66213|66193|66200.8|66180.8|66213.6|66193.6|66197.3|66177.3|492
1592194500000|2020-06-15 04:15:00|66200.6|66180.6|66181.9|66161.9|66200.7|66180.7|66180.6|66160.6|512
1592194800000|2020-06-15 04:20:00|66181.6|66161.6|66178|66158|66187.2|66167.2|66177.6|66157.6|533
1592195100000|2020-06-15 04:25:00|66178.1|66158.1|66174|66154|66181.3|66161.3|66173.8|66153.8|388
1592195400000|2020-06-15 04:30:00|66174.7|66154.7|66176.7|66156.7|66180.3|66160.3|66169.6|66149.6|515
1592195700000|2020-06-15 04:35:00|66177.3|66157.3|66177.8|66157.8|66179.3|66159.3|66165.7|66145.7|426
1592196000000|2020-06-15 04:40:00|66177.7|66157.7|66196.8|66176.8|66208.9|66192.1|66177.6|66157.6|604
1592196300000|2020-06-15 04:45:00|66196.7|66176.7|66207.2|66187.2|66210.7|66193.3|66193.9|66176.2|577
1592196600000|2020-06-15 04:50:00|66204.8|66189.8|66208.5|66188.5|66212|66193.8|66195.9|66177.9|535
1592196900000|2020-06-15 04:55:00|66209.1|66189.1|66210.1|66190.1|66217.2|66199.7|66205.6|66188.1|601
1592197200000|2020-06-15 05:00:00|66210.3|66190.3|66243.8|66223.8|66244.1|66226.4|66200.9|66183|681
1592197500000|2020-06-15 05:05:00|66243.6|66223.6|66264.3|66249.3|66267.5|66250|66229.2|66210.1|627
1592197800000|2020-06-15 05:10:00|66264.1|66249.1|66266.1|66246.1|66267.5|66250.9|66247.3|66230.5|666
1592198100000|2020-06-15 05:15:00|66266|66246|66287.3|66267.3|66287.6|66269.9|66253|66235.8|711
1592198400000|2020-06-15 05:20:00|66286.9|66266.9|66270.2|66255.2|66292.7|66275.1|66261.6|66245.1|697
1592198700000|2020-06-15 05:25:00|66272.4|66252.4|66272.8|66252.8|66278.6|66261.5|66253|66235.4|673
1592199000000|2020-06-15 05:30:00|66273|66253|66305|66285|66305|66287.6|66272.1|66253|614
1592199300000|2020-06-15 05:35:00|66302.4|66287.4|66337.1|66322.1|66338.8|66322.4|66301.2|66283.7|734
1592199600000|2020-06-15 05:40:00|66336.9|66321.9|66315.9|66300.9|66346.1|66328.7|66310.1|66292.4|704
1592199900000|2020-06-15 05:45:00|66315.8|66300.8|66335.7|66315.7|66339.1|66321.5|66301.1|66286.1|716
1592200200000|2020-06-15 05:50:00|66335.3|66315.3|66342.3|66327.3|66353.6|66336.6|66334.7|66314.7|695
1592200500000|2020-06-15 05:55:00|66339.6|66324.6|66326.7|66311.7|66341.3|66325.9|66318.7|66300.5|711
1592200800000|2020-06-15 06:00:00|66325.4|66310.4|66368|66353|66376.9|66359.1|66325.4|66308.8|786
1592201100000|2020-06-15 06:05:00|66368.3|66353.3|66379.9|66359.9|66412.5|66397.5|66367.5|66352.5|745
1592201400000|2020-06-15 06:10:00|66378.9|66358.9|66400.1|66385.1|66400.4|66385.4|66369.7|66351.1|740
1592201700000|2020-06-15 06:15:00|66400.2|66385.2|66357.4|66342.4|66401|66386|66346.8|66330.8|769
1592202000000|2020-06-15 06:20:00|66356.9|66341.9|66351.7|66336.7|66371.9|66356.9|66347.2|66332.2|686
1592202300000|2020-06-15 06:25:00|66351.6|66336.6|66367.2|66352.2|66390.1|66375.1|66348.6|66333.6|688
1592202600000|2020-06-15 06:30:00|66366.9|66351.9|66296.9|66281.9|66368.9|66353.9|66288.1|66273.1|750
1592202900000|2020-06-15 06:35:00|66297|66282|66306.7|66291.7|66325|66310|66284.8|66269.8|689
1592203200000|2020-06-15 06:40:00|66307.2|66292.2|66356.7|66341.7|66369.4|66354.4|66306.6|66291.6|739
1592203500000|2020-06-15 06:45:00|66356.9|66341.9|66345.5|66330.5|66366.2|66351.2|66334.1|66319.1|678
1592203800000|2020-06-15 06:50:00|66345.9|66330.9|66366.1|66351.1|66378.7|66363.7|66345.8|66330.8|688
1592204100000|2020-06-15 06:55:00|66366.8|66351.8|66387.2|66372.2|66399.5|66384.5|66356.1|66341.1|713
1592204400000|2020-06-15 07:00:00|66388.1|66373.1|66371.6|66356.6|66393.5|66378.5|66359.1|66344.1|770
1592204700000|2020-06-15 07:05:00|66375|66360|66376.5|66361.5|66391.9|66376.9|66361.3|66346.3|760
1592205000000|2020-06-15 07:10:00|66377|66362|66369.4|66354.4|66392.5|66377.5|66358.1|66343.1|755
1592205300000|2020-06-15 07:15:00|66370.1|66355.1|66347|66332|66371.8|66356.8|66338.2|66323.2|717
1592205600000|2020-06-15 07:20:00|66346.9|66331.9|66312.1|66297.1|66350.5|66335.5|66310.1|66295.1|765
1592205900000|2020-06-15 07:25:00|66312.5|66297.5|66334.2|66319.2|66337.7|66322.7|66311.2|66296.2|744
1592206200000|2020-06-15 07:30:00|66336.3|66321.3|66334.9|66319.9|66363.4|66347.3|66313.9|66297.4|733
1592206500000|2020-06-15 07:35:00|66335.2|66320.2|66328.9|66308.9|66343.1|66325.3|66315.3|66300.3|725
1592206800000|2020-06-15 07:40:00|66329.2|66309.2|66322.3|66307.3|66332.8|66313.9|66297.8|66282.8|744
1592207100000|2020-06-15 07:45:00|66322.2|66307.2|66309.8|66294.8|66326.9|66310.6|66296.1|66280.7|742
1592207400000|2020-06-15 07:50:00|66310.2|66295.2|66298.5|66283.5|66328.8|66313.8|66298.5|66283.5|633
1592207700000|2020-06-15 07:55:00|66296.8|66281.8|66311.6|66296.6|66314.6|66299.6|66275|66260|735
1592208000000|2020-06-15 08:00:00|66310.8|66295.8|66268.7|66248.7|66327.8|66311.5|66249.7|66234.3|817
1592208300000|2020-06-15 08:05:00|66269|66249|66231|66216|66269|66252.2|66228.5|66213.5|758
1592208600000|2020-06-15 08:10:00|66232.4|66217.4|66229.3|66214.3|66237.6|66221|66191|66176|742
1592208900000|2020-06-15 08:15:00|66227.3|66212.3|66264.5|66249.5|66270.1|66252.8|66224.2|66207.3|736
1592209200000|2020-06-15 08:20:00|66265.8|66250.8|66267.2|66252.2|66304.8|66288.6|66264.3|66249.3|715
1592209500000|2020-06-15 08:25:00|66267.1|66252.1|66264.1|66249.1|66278|66263|66238.1|66223.1|727
1592209800000|2020-06-15 08:30:00|66264|66249|66248.5|66233.5|66275.3|66260.3|66242.8|66226.6|723
1592210100000|2020-06-15 08:35:00|66249.1|66234.1|66292.4|66277.4|66292.4|66277.4|66248.8|66233.8|688
1592210400000|2020-06-15 08:40:00|66292.5|66277.5|66255|66240|66296.9|66281.9|66247.5|66232.5|710
1592210700000|2020-06-15 08:45:00|66254.6|66239.6|66220.6|66205.6|66257.2|66242.2|66219.7|66204.7|723
1592211000000|2020-06-15 08:50:00|66220.2|66205.2|66219.3|66204.3|66231.9|66216.9|66207.3|66192.3|706
1592211300000|2020-06-15 08:55:00|66219.5|66204.5|66185.2|66170.2|66223.8|66208.8|66178.7|66163.7|681
1592211600000|2020-06-15 09:00:00|66185.4|66170.4|66219.6|66204.6|66223.8|66208.8|66184.8|66169.8|703
1592211900000|2020-06-15 09:05:00|66219.2|66204.2|66238.5|66223.5|66243.2|66228.2|66219.2|66204.2|693
1592212200000|2020-06-15 09:10:00|66237.5|66222.5|66236.8|66221.8|66262|66247|66216.1|66201.1|668
1592212500000|2020-06-15 09:15:00|66237|66222|66257.1|66242.1|66267.4|66252.4|66222.3|66207.3|699
1592212800000|2020-06-15 09:20:00|66257.3|66242.3|66267.3|66252.3|66268.2|66253.2|66252.4|66237.4|671
1592213100000|2020-06-15 09:25:00|66267.8|66252.8|66249.9|66234.9|66269.1|66254.1|66238.9|66223.9|632
1592213400000|2020-06-15 09:30:00|66250.9|66235.9|66296.2|66281.2|66311.9|66296.9|66248.6|66233.6|705
1592213700000|2020-06-15 09:35:00|66296.4|66281.4|66283.7|66268.7|66298.4|66283.4|66271.8|66256.8|698
1592214000000|2020-06-15 09:40:00|66284|66269|66303.5|66288.5|66307.8|66292.8|66277.7|66262.7|659
1592214300000|2020-06-15 09:45:00|66303.3|66288.3|66280.3|66265.3|66316.8|66301.8|66276.7|66261.7|696
1592214600000|2020-06-15 09:50:00|66280.6|66265.6|66284.3|66269.3|66301.5|66286.5|66263.1|66248.1|657
1592214900000|2020-06-15 09:55:00|66284.6|66269.6|66286.2|66271.2|66301.6|66286.3|66278.4|66263.4|660
1592215200000|2020-06-15 10:00:00|66285.9|66270.9|66258.9|66243.9|66290.6|66275.6|66257.6|66242.6|679
1592215500000|2020-06-15 10:05:00|66258.8|66243.8|66249.6|66234.6|66273.3|66258.3|66249|66234|631
1592215800000|2020-06-15 10:10:00|66249.5|66234.5|66232.8|66217.8|66254|66239|66221.7|66206.7|668
1592216100000|2020-06-15 10:15:00|66231.7|66216.7|66243.7|66228.7|66251.6|66236.6|66224.6|66209.6|660
1592216400000|2020-06-15 10:20:00|66243.8|66228.8|66272.9|66257.9|66281.9|66266.9|66240|66225|644
1592216700000|2020-06-15 10:25:00|66273.1|66258.1|66290.7|66275.7|66292.7|66277.7|66263.5|66248.5|656
1592217000000|2020-06-15 10:30:00|66290.9|66275.9|66280.5|66265.5|66297.5|66282.5|66275|66260|699
1592217300000|2020-06-15 10:35:00|66280.4|66265.4|66284.6|66269.6|66290.7|66275.7|66276.7|66261.7|589
1592217600000|2020-06-15 10:40:00|66284.9|66269.9|66285.4|66270.4|66291.1|66276.1|66279.2|66264.2|595
1592217900000|2020-06-15 10:45:00|66284.2|66269.2|66308.5|66293.5|66311.5|66296.5|66275.3|66260.3|635
1592218200000|2020-06-15 10:50:00|66308.6|66293.6|66295.1|66280.1|66310.7|66295.7|66287|66272|671
1592218500000|2020-06-15 10:55:00|66295|66280|66305.3|66290.3|66305.4|66290.4|66280.5|66265.5|688
1592218800000|2020-06-15 11:00:00|66305.6|66290.6|66334.3|66319.3|66338.1|66323.1|66289.6|66274.6|693
1592219100000|2020-06-15 11:05:00|66334.4|66319.4|66314.1|66299.1|66338.4|66323.4|66309.3|66294.3|607
1592219400000|2020-06-15 11:10:00|66314.4|66299.4|66294.9|66274.9|66316.2|66301.2|66289.8|66274.8|578
1592219700000|2020-06-15 11:15:00|66295|66275|66301.8|66286.8|66311.7|66296.7|66290.9|66275|622
1592220000000|2020-06-15 11:20:00|66301.6|66286.6|66263.6|66248.6|66306.4|66291.4|66263.6|66248.6|649
1592220300000|2020-06-15 11:25:00|66263.7|66248.7|66251.4|66236.4|66269.6|66254.6|66236.1|66221.1|616
1592220600000|2020-06-15 11:30:00|66252.8|66237.8|66268.4|66253.4|66270.8|66255.8|66244|66229|610
1592220900000|2020-06-15 11:35:00|66268.2|66253.2|66260.4|66245.4|66270.2|66255|66253.5|66238.5|590
1592221200000|2020-06-15 11:40:00|66260.3|66245.3|66239.5|66224.5|66272.9|66257.9|66235.9|66220.9|539
1592221500000|2020-06-15 11:45:00|66239.6|66224.6|66194.9|66179.9|66241.8|66226.8|66191.4|66176.4|673
1592221800000|2020-06-15 11:50:00|66195.1|66180.1|66211.9|66196.9|66213.6|66198.6|66176.7|66161.7|689
1592222100000|2020-06-15 11:55:00|66211.6|66196.6|66235.8|66220.8|66254.6|66239.6|66210.9|66195.9|683
1592222400000|2020-06-15 12:00:00|66235.6|66220.6|66233.8|66218.8|66239.4|66224.4|66217.1|66202.1|715
1592222700000|2020-06-15 12:05:00|66234.1|66219.1|66252.5|66237.5|66255.1|66240.1|66224.6|66209.6|675
1592223000000|2020-06-15 12:10:00|66252.3|66237.3|66266.7|66251.7|66301.1|66286.1|66246.5|66231.5|738
1592223300000|2020-06-15 12:15:00|66266|66251|66253|66238|66285.5|66270.5|66240.3|66225.3|705
1592223600000|2020-06-15 12:20:00|66252.9|66237.9|66263.3|66248.3|66271.9|66256.9|66248.2|66233.2|695
1592223900000|2020-06-15 12:25:00|66263.4|66248.4|66266.8|66251.8|66276.2|66261.2|66255.6|66240.6|663
1592224200000|2020-06-15 12:30:00|66269.3|66249.3|66278.8|66263.8|66285.1|66270.1|66248.2|66233.2|712
1592224500000|2020-06-15 12:35:00|66277.9|66262.9|66293.2|66278.2|66302.1|66287.1|66273.5|66258.5|691
1592224800000|2020-06-15 12:40:00|66292.4|66277.4|66290.5|66270.5|66305.8|66289|66284.5|66269.4|705
1592225100000|2020-06-15 12:45:00|66287.5|66272.5|66261|66246|66301.7|66286.7|66257|66242|698
1592225400000|2020-06-15 12:50:00|66261.7|66246.7|66286.6|66271.6|66292.9|66275.6|66261.4|66246.4|683
1592225700000|2020-06-15 12:55:00|66286.5|66271.5|66296.2|66281.2|66304.7|66289.1|66279|66264|638
1592226000000|2020-06-15 13:00:00|66296|66281|66282.8|66267.8|66303.1|66288.1|66273.6|66255|667
1592226300000|2020-06-15 13:05:00|66282.9|66267.9|66298.8|66283.8|66309.5|66292|66264.5|66248|694
1592226600000|2020-06-15 13:10:00|66299|66284|66304.5|66289.5|66317.6|66301.6|66292.8|66275.3|603
1592226900000|2020-06-15 13:15:00|66306.9|66286.9|66274.6|66259.6|66306.9|66289.1|66274|66258.4|657
1592227200000|2020-06-15 13:20:00|66274.5|66259.5|66262.1|66242.1|66283.3|66266.8|66259.9|66242.1|665
1592227500000|2020-06-15 13:25:00|66262|66242|66279.2|66264.2|66295.2|66280.2|66254.2|66236.9|402
1592227800000|2020-06-15 13:30:00|66279.3|66264.3|66306.3|66291.3|66308.4|66293.4|66243.9|66228.1|435
1592228100000|2020-06-15 13:35:00|66306.6|66291.6|66274.4|66254.4|66312.6|66295.5|66254.6|66239.6|438
1592228400000|2020-06-15 13:40:00|66269.9|66254.9|66237.1|66222.1|66289.1|66274.1|66201.4|66181.4|448
1592228700000|2020-06-15 13:45:00|66237.9|66222.9|66221.8|66206.8|66263.2|66245.3|66211.5|66194.1|602
1592229000000|2020-06-15 13:50:00|66221.9|66206.9|66142.7|66122.7|66240.2|66222.7|66105.3|66087.7|795
1592229300000|2020-06-15 13:55:00|66143.3|66123.3|66128.2|66108.2|66143.3|66124.6|66085.8|66065.8|808
1592229600000|2020-06-15 14:00:00|66124.9|66109.9|66095.9|66080.9|66135.6|66120.6|66080.7|66062.8|787
1592229900000|2020-06-15 14:05:00|66098.5|66083.5|66113|66098|66126.3|66108.8|66093.1|66076.5|747
1592230200000|2020-06-15 14:10:00|66114.3|66099.3|66122.6|66107.6|66140.8|66123.3|66112.7|66097.7|772
1592230500000|2020-06-15 14:15:00|66122.8|66107.8|66151.8|66136.8|66161.9|66144.3|66122.4|66105.3|734
1592230800000|2020-06-15 14:20:00|66151.7|66136.7|66160.4|66145.4|66160.4|66145.4|66138.4|66121.3|700
1592231100000|2020-06-15 14:25:00|66164|66144|66164.9|66149.9|66173.4|66158.1|66154.7|66139.3|689
1592231400000|2020-06-15 14:30:00|66165.2|66150.2|66149.9|66129.9|66174.3|66157.5|66133.9|66117.6|732
1592231700000|2020-06-15 14:35:00|66148.7|66128.7|66141.3|66126.3|66151|66133.1|66102|66084.6|763
1592232000000|2020-06-15 14:40:00|66141.8|66126.8|66104.2|66089.2|66153.9|66138.9|66100.6|66083|733
1592232300000|2020-06-15 14:45:00|66103.9|66088.9|66078.2|66063.2|66113.5|66098.5|66031.8|66011.8|765
1592232600000|2020-06-15 14:50:00|66078|66063|66070.7|66055.7|66105.1|66089.6|66054.6|66039.5|757
1592232900000|2020-06-15 14:55:00|66070.3|66055.3|66148.6|66133.6|66150|66135|66069.2|66054.2|793
1592233200000|2020-06-15 15:00:00|66148.4|66133.4|66132.1|66117.1|66167|66150.1|66119.3|66103.1|788
1592233500000|2020-06-15 15:05:00|66132.4|66117.4|66174.1|66154.1|66183.4|66164.6|66118.5|66103.5|725
1592233800000|2020-06-15 15:10:00|66175.1|66155.1|66166.5|66151.5|66193.9|66174.7|66155.2|66135.2|693
1592234100000|2020-06-15 15:15:00|66166.7|66151.7|66204.3|66189.3|66209.9|66194.5|66166.7|66151.7|743
1592234400000|2020-06-15 15:20:00|66203.7|66188.7|66187.1|66172.1|66229|66214|66181.8|66166.8|735
1592234700000|2020-06-15 15:25:00|66186.3|66171.3|66209.9|66194.9|66222.2|66207|66182|66164.4|701
1592235000000|2020-06-15 15:30:00|66209.8|66194.8|66196.6|66181.6|66220.3|66205.3|66182.4|66164.4|712
1592235300000|2020-06-15 15:35:00|66196|66181|66157|66142|66200.2|66185.2|66143.4|66124.4|698
1592235600000|2020-06-15 15:40:00|66156.2|66141.2|66200.2|66185.2|66200.2|66185.2|66149.4|66131.9|686
1592235900000|2020-06-15 15:45:00|66200.1|66185.1|66191.6|66176.6|66223.8|66208.8|66191.6|66175|679
1592236200000|2020-06-15 15:50:00|66194.1|66174.1|66203|66188|66210.9|66193.5|66179.1|66164.1|651
1592236500000|2020-06-15 15:55:00|66203.4|66188.4|66172.6|66157.6|66204.7|66189.7|66170.6|66155.6|668
1592236800000|2020-06-15 16:00:00|66172.9|66157.9|66155.7|66135.7|66179.9|66163|66137|66117.8|705
1592237100000|2020-06-15 16:05:00|66155.5|66135.5|66132|66117|66164.7|66146.6|66131.2|66115.4|692
1592237400000|2020-06-15 16:10:00|66131.7|66116.7|66102.9|66082.9|66138.3|66123.3|66094.3|66076.5|705
1592237700000|2020-06-15 16:15:00|66102.4|66082.4|66083.6|66063.6|66120.6|66101.7|66069.9|66049.9|717
1592238000000|2020-06-15 16:20:00|66083.8|66063.8|66108.3|66088.3|66116|66097.6|66082.3|66063.2|662
1592238300000|2020-06-15 16:25:00|66108|66088|66073.1|66053.1|66108.2|66088.2|66068.6|66048.6|688
1592238600000|2020-06-15 16:30:00|66073.2|66053.2|66090.5|66070.5|66096.8|66078|66072.1|66052.1|636
1592238900000|2020-06-15 16:35:00|66090.6|66070.6|66089.6|66069.6|66094.9|66076.7|66077.4|66057.4|670
1592239200000|2020-06-15 16:40:00|66089.7|66069.7|66088.1|66068.1|66105.5|66085.5|66080.3|66060.9|644
1592239500000|2020-06-15 16:45:00|66087.3|66067.3|66089.2|66069.2|66096.8|66079|66079.7|66060.6|611
1592239800000|2020-06-15 16:50:00|66089.3|66069.3|66071.2|66056.2|66095.2|66077.6|66070.1|66051.9|620
1592240100000|2020-06-15 16:55:00|66070.7|66055.7|66077.3|66062.3|66090.3|66070.3|66062.2|66044.2|675
1592240400000|2020-06-15 17:00:00|66077.4|66062.4|66072.3|66057.3|66080.8|66063.7|66063.4|66045.4|640
1592240700000|2020-06-15 17:05:00|66072.2|66057.2|66086.1|66071.1|66093.8|66075.7|66071.7|66054.1|614
1592241000000|2020-06-15 17:10:00|66086.2|66071.2|66069.1|66054.1|66091.4|66075.1|66053.2|66035.6|626
1592241300000|2020-06-15 17:15:00|66067|66052|66083.2|66063.2|66084.3|66065.8|66063.3|66045.1|617
1592241600000|2020-06-15 17:20:00|66083.4|66063.4|66089.1|66069.1|66089.7|66073.6|66073|66055.5|594
1592241900000|2020-06-15 17:25:00|66089.2|66069.2|66093.9|66073.9|66098.1|66078.1|66071.7|66056.4|564
1592242200000|2020-06-15 17:30:00|66091.8|66071.8|66073.9|66053.9|66098.2|66078.8|66071|66051|612
1592242500000|2020-06-15 17:35:00|66074|66054|66056.1|66036.1|66077.8|66060.4|66053.5|66036|635
1592242800000|2020-06-15 17:40:00|66056|66036|66055.8|66040.8|66060.8|66042.6|66052.6|66035.2|479
1592243100000|2020-06-15 17:45:00|66056|66041|66043.9|66028.9|66064.6|66044.6|66039|66023.2|529
1592243400000|2020-06-15 17:50:00|66044|66029|66017.1|65997.1|66047.5|66030|65987.3|65967.3|657
1592243700000|2020-06-15 17:55:00|66016.6|65996.6|65999.6|65984.6|66025.6|66008|65989.9|65972.4|673
1592244000000|2020-06-15 18:00:00|65999|65984|65879.5|65859.5|65999|65984|65875.3|65858|802
1592244300000|2020-06-15 18:05:00|65880.6|65860.6|65881.4|65861.4|65912.4|65892.4|65867.1|65847.2|778
1592244600000|2020-06-15 18:10:00|65881.9|65861.9|65847.1|65832.1|65905.5|65886.5|65846.6|65828.7|748
1592244900000|2020-06-15 18:15:00|65847.2|65832.2|65835.4|65815.4|65850.1|65832.6|65803.2|65785.2|765
1592245200000|2020-06-15 18:20:00|65836.7|65816.7|65847.6|65832.6|65857.6|65838.5|65814.7|65797.4|722
1592245500000|2020-06-15 18:25:00|65847.5|65832.5|65851.7|65831.7|65854.7|65835.4|65824.5|65807.4|739
1592245800000|2020-06-15 18:30:00|65848.5|65833.5|65877.9|65857.9|65878.9|65858.9|65827.3|65807.3|776
1592246100000|2020-06-15 18:35:00|65877.8|65857.8|65879.3|65859.3|65882.9|65862.9|65864.3|65844.3|680
1592246400000|2020-06-15 18:40:00|65878.3|65858.3|65877|65857|65882|65862|65863.1|65843.1|705
1592246700000|2020-06-15 18:45:00|65873.9|65853.9|65916.2|65896.2|65916.7|65896.7|65872.9|65852.9|707
1592247000000|2020-06-15 18:50:00|65915.8|65895.8|65927.9|65907.9|65933.9|65913.9|65903.6|65884.1|684
1592247300000|2020-06-15 18:55:00|65928.2|65908.2|65911.7|65891.7|65935|65915|65890.6|65870.6|671
1592247600000|2020-06-15 19:00:00|65910.6|65890.6|65874.8|65854.8|65911.7|65891.7|65872.7|65852.7|708
1592247900000|2020-06-15 19:05:00|65875.2|65855.2|65896.7|65876.7|65897.1|65877.1|65874.2|65854.2|635
1592248200000|2020-06-15 19:10:00|65896.3|65876.3|65895|65875|65905.7|65885.7|65881.1|65861.1|631
1592248500000|2020-06-15 19:15:00|65896|65876|65886.5|65866.5|65897.5|65877.5|65882.5|65862.5|637
1592248800000|2020-06-15 19:20:00|65886.7|65866.7|65877.4|65857.4|65905.8|65885.8|65872.8|65852.8|653
1592249100000|2020-06-15 19:25:00|65876.8|65856.8|65901.5|65881.5|65901.5|65881.5|65858.3|65838.3|702
1592249400000|2020-06-15 19:30:00|65901.6|65881.6|65916|65896|65932.2|65912.2|65897|65877|682
1592249700000|2020-06-15 19:35:00|65916.1|65896.1|65938.4|65918.4|65939.6|65919.6|65916|65896|648
1592250000000|2020-06-15 19:40:00|65938.8|65918.8|65949.3|65929.3|65952.4|65932.4|65930.2|65910.2|684
1592250300000|2020-06-15 19:45:00|65950|65930|65931|65911|65955.2|65935.2|65921.3|65901.3|634
1592250600000|2020-06-15 19:50:00|65931.8|65911.8|65941.1|65921.1|65941.1|65921.1|65914.6|65894.6|654
1592250900000|2020-06-15 19:55:00|65941.6|65921.6|65906.5|65886.5|65952.3|65932.3|65903.1|65883.1|705
1592251200000|2020-06-15 20:00:00|65903.1|65883.1|65891.2|65871.2|65908.8|65888.8|65875.2|65855.2|704
1592251500000|2020-06-15 20:05:00|65891.9|65871.9|65909.6|65889.6|65918|65898|65889.7|65871.1|420
1592251800000|2020-06-15 20:10:00|65909.7|65889.7|65902.7|65882.7|65912.8|65892.8|65897.5|65877.5|408
1592252100000|2020-06-15 20:15:00|65901.9|65881.9|65899.7|65879.7|65906.2|65888.5|65893|65873|332
1592252400000|2020-06-15 20:20:00|65898.8|65878.8|65885.8|65865.8|65898.8|65878.8|65881.8|65861.8|281
1592252700000|2020-06-15 20:25:00|65886|65866|65893.5|65873.5|65898.9|65878.9|65882.8|65862.8|397
1592253000000|2020-06-15 20:30:00|65893.7|65873.7|65867|65847|65894.6|65874.6|65864.7|65844.7|412
1592253300000|2020-06-15 20:35:00|65867.2|65847.2|65883.3|65863.3|65887.5|65867.5|65863.6|65843.6|360
1592253600000|2020-06-15 20:40:00|65882|65862|65890.4|65870.4|65893.3|65873.3|65879.2|65859.2|321
1592253900000|2020-06-15 20:45:00|65892.7|65872.7|65871.6|65851.6|65897.7|65877.7|65871.2|65851.2|426
1592254200000|2020-06-15 20:50:00|65871.1|65851.1|65866.9|65846.9|65877.3|65857.3|65866.1|65846.1|391
1592254500000|2020-06-15 20:55:00|65867.6|65847.6|65858|65838|65871.9|65851.9|65857.1|65837.1|402
1592254800000|2020-06-15 21:00:00|65854.8|65829.5|65876.2|65832.2|65876.9|65838.5|65846.9|65819.3|121
1592255100000|2020-06-15 21:05:00|65873.1|65840.5|65874.4|65847.9|65887.9|65851.2|65865.7|65824.2|114
1592255400000|2020-06-15 21:10:00|65873.6|65850.1|65870.3|65829.4|65884|65853.7|65866.8|65829.4|151
1592255700000|2020-06-15 21:15:00|65869.1|65832.9|65852.8|65820.6|65870.7|65838|65848.4|65812.3|211
1592256000000|2020-06-15 21:20:00|65852.7|65822.1|65867.7|65834.1|65876.7|65835.9|65836.1|65797.2|369
1592256300000|2020-06-15 21:25:00|65866.7|65833.1|65854.8|65831.8|65886.7|65840.4|65851.8|65807.3|224
1592256600000|2020-06-15 21:30:00|65855.3|65831.4|65851.8|65830.2|65860.9|65834.2|65850.7|65807.2|254
1592256900000|2020-06-15 21:35:00|65851.6|65830.4|65864.3|65831.7|65867.9|65837.5|65845.6|65823.2|364
1592257200000|2020-06-15 21:40:00|65864.7|65831.2|65849.7|65819.6|65866.1|65833|65841.8|65800.8|493
1592257500000|2020-06-15 21:45:00|65850|65820.3|65846|65821.1|65851.3|65825.3|65845.4|65816.6|225
1592257800000|2020-06-15 21:50:00|65845.1|65823.6|65855.1|65813.3|65855.1|65824.6|65844.6|65813.3|180
1592258100000|2020-06-15 21:55:00|65846.5|65821.4|65845.6|65818.3|65848.9|65824.3|65842.2|65816.7|251
1592258400000|2020-06-15 22:00:00|65846|65821.1|65839.2|65815.2|65881.3|65848.9|65835.9|65807.7|597
1592258700000|2020-06-15 22:05:00|65841.5|65816.6|65841.2|65817.1|65850.3|65825.8|65836.7|65811.3|372
1592259000000|2020-06-15 22:10:00|65840.4|65816.7|65832|65807.9|65841.3|65817.2|65824|65798.7|465
1592259300000|2020-06-15 22:15:00|65831.1|65808.7|65829.2|65808.8|65838|65815.7|65820.8|65795.9|485
1592259600000|2020-06-15 22:20:00|65828.8|65808.7|65818.2|65795.6|65834.6|65811|65815.7|65792.5|421
1592259900000|2020-06-15 22:25:00|65818.5|65795.4|65822.6|65801.3|65825.1|65803.2|65815.7|65794|352
1592260200000|2020-06-15 22:30:00|65822.5|65801.6|65833.4|65810.8|65833.4|65812.6|65810.7|65789.8|450
1592260500000|2020-06-15 22:35:00|65832.6|65811.9|65838.9|65818.6|65843.5|65822.5|65832.6|65810.8|440
1592260800000|2020-06-15 22:40:00|65839.3|65818.9|65843.8|65822.1|65845.5|65823.6|65831.7|65810.9|354
1592261100000|2020-06-15 22:45:00|65843.7|65821.7|65838.8|65818|65843.9|65823|65834.1|65814|328
1592261400000|2020-06-15 22:50:00|65839|65817.4|65824.5|65802.8|65844.4|65823.5|65814.9|65792.6|496
1592261700000|2020-06-15 22:55:00|65823.8|65803.4|65819|65799|65824.6|65804.6|65810.5|65790.5|373
1592262000000|2020-06-15 23:00:00|65817.4|65797.4|65835.5|65813.4|65839.1|65818.7|65817.4|65797.4|433
1592262300000|2020-06-15 23:05:00|65836.2|65813.5|65835.9|65814.6|65842.7|65819.3|65821.4|65799.6|422
1592262600000|2020-06-15 23:10:00|65836.2|65814.1|65832.8|65811.9|65838.6|65815.6|65831.3|65807.5|332
1592262900000|2020-06-15 23:15:00|65832.7|65812|65830.2|65810.2|65835.4|65815.4|65826.8|65806.8|286
1592263200000|2020-06-15 23:20:00|65830.1|65810.1|65803.1|65783.1|65830.5|65810.3|65800.9|65780.7|395
1592263500000|2020-06-15 23:25:00|65803.5|65783.2|65807.6|65787.5|65814.7|65794.7|65802.1|65781.9|382
1592263800000|2020-06-15 23:30:00|65807.8|65787.6|65806.2|65784.9|65813.9|65793.9|65803.7|65783.6|340
1592264100000|2020-06-15 23:35:00|65806|65785.1|65784.7|65764.7|65808.3|65788.3|65783.9|65759.2|442
1592264400000|2020-06-15 23:40:00|65784.8|65764.8|65787.8|65766.6|65791.5|65769.9|65778.8|65757.9|510
1592264700000|2020-06-15 23:45:00|65787.9|65766.5|65798|65774.8|65798|65777.3|65785.8|65764.7|461
1592265000000|2020-06-15 23:50:00|65796.4|65775.1|65782.1|65762.1|65797.5|65776.6|65782|65762|311
1592265300000|2020-06-15 23:55:00|65781.9|65761.9|65770.6|65750.6|65783.4|65763.4|65768.6|65748.6|411
1592265600000|2020-06-16 00:00:00|65770.9|65750.9|65768.9|65748.9|65778.3|65758.3|65757.3|65737.3|601
1592265900000|2020-06-16 00:05:00|65769.3|65749.3|65797.6|65777.6|65798.1|65778.1|65762.9|65742.9|508
1592266200000|2020-06-16 00:10:00|65797.5|65777.5|65791.9|65771.9|65800.4|65780.4|65786.6|65766.6|485
1592266500000|2020-06-16 00:15:00|65790.6|65770.6|65778.6|65758.6|65798.3|65778.3|65777.7|65757.7|472
1592266800000|2020-06-16 00:20:00|65778.5|65758.5|65799|65779|65800.8|65780.8|65778.5|65758.5|464
1592267100000|2020-06-16 00:25:00|65798.8|65778.8|65805.9|65785.9|65808.9|65788.9|65794.3|65774.3|420
1592267400000|2020-06-16 00:30:00|65806.3|65786.3|65802.7|65782.7|65808.4|65788.4|65785.1|65765.1|510
1592267700000|2020-06-16 00:35:00|65801.7|65781.7|65807.3|65787.3|65809.3|65789.3|65798.9|65778.9|443
1592268000000|2020-06-16 00:40:00|65807.4|65787.4|65809.8|65789.8|65811.9|65791.9|65795.4|65775.4|310
1592268300000|2020-06-16 00:45:00|65809.7|65789.7|65810.5|65790.5|65816.1|65796.1|65802.9|65782.9|333
1592268600000|2020-06-16 00:50:00|65810.8|65790.8|65802.4|65782.4|65814.1|65794.1|65802.4|65782.4|340
1592268900000|2020-06-16 00:55:00|65802.6|65782.6|65794.3|65774.3|65809|65789|65793.2|65773.2|497
1592269200000|2020-06-16 01:00:00|65794.8|65774.8|65766.7|65746.7|65794.9|65774.9|65758.6|65738.6|570
1592269500000|2020-06-16 01:05:00|65766.8|65746.8|65770.2|65750.2|65777|65757|65766.8|65746.8|389
1592269800000|2020-06-16 01:10:00|65770.3|65750.3|65782.7|65762.3|65788.7|65768.7|65764.3|65744.3|447
1592270100000|2020-06-16 01:15:00|65783|65762.1|65806|65786|65812|65792|65779.5|65758.6|471
1592270400000|2020-06-16 01:20:00|65805.8|65785.8|65803.1|65783.1|65805.9|65785.9|65790.7|65770.7|437
1592270700000|2020-06-16 01:25:00|65803.2|65783.2|65800|65780|65819.2|65799.2|65799.8|65779.8|451
1592271000000|2020-06-16 01:30:00|65799.9|65779.9|65812.7|65792.7|65820.7|65800.7|65792.9|65772.9|413
1592271300000|2020-06-16 01:35:00|65812.8|65792.8|65829.2|65809.2|65830|65810|65806.2|65786.2|530
1592271600000|2020-06-16 01:40:00|65829.5|65809.5|65821.5|65801.5|65829.8|65809.8|65815.5|65794.3|441
1592271900000|2020-06-16 01:45:00|65821.6|65801.6|65821.1|65801.1|65829.7|65809.7|65818|65798|430
1592272200000|2020-06-16 01:50:00|65820.9|65800.9|65811.2|65791.2|65822.1|65802.1|65802.5|65782.5|438
1592272500000|2020-06-16 01:55:00|65811.1|65791.1|65825.1|65805.1|65827.1|65807.1|65811.1|65791.1|444
1592272800000|2020-06-16 02:00:00|65824.2|65804.2|65803.3|65783.3|65824.9|65804.9|65801.1|65780.9|504
1592273100000|2020-06-16 02:05:00|65803.4|65783.4|65791.4|65770.4|65806.1|65786.1|65791|65770.4|401
1592273400000|2020-06-16 02:10:00|65791.3|65771.3|65791.5|65771.5|65794|65773.6|65785.7|65764.7|383
1592273700000|2020-06-16 02:15:00|65791.4|65771.4|65790.4|65770.4|65798.4|65778.4|65787|65767|375
1592274000000|2020-06-16 02:20:00|65790.3|65770.3|65785.5|65765.5|65793.6|65773.6|65778|65758|418
1592274300000|2020-06-16 02:25:00|65785.6|65765.6|65807.6|65787.6|65813.6|65793.4|65785.3|65765.2|370
1592274600000|2020-06-16 02:30:00|65806.4|65786.4|65728.5|65705.9|65808.1|65788.1|65724.7|65695|774
1592274900000|2020-06-16 02:35:00|65727.8|65705.5|65729.6|65709.6|65740.6|65719.9|65718.6|65697.9|677
1592275200000|2020-06-16 02:40:00|65729.5|65709.5|65752.7|65732.7|65756.1|65736.1|65720.8|65700.8|599
1592275500000|2020-06-16 02:45:00|65753.7|65731.3|65713.7|65692.1|65757.4|65737.4|65709.9|65689.9|553
1592275800000|2020-06-16 02:50:00|65713.6|65692.5|65713.2|65690.9|65726.6|65706.6|65705.6|65685.5|664
1592276100000|2020-06-16 02:55:00|65713.3|65691.7|65723.5|65702.6|65738|65717.3|65707.6|65687.6|674
1592276400000|2020-06-16 03:00:00|65724.6|65703.2|65729.7|65709.4|65738.3|65716.5|65722.4|65701.2|619
1592276700000|2020-06-16 03:05:00|65729.6|65708|65733.4|65712.6|65737.4|65717.2|65713.4|65693.1|557
1592277000000|2020-06-16 03:10:00|65733.5|65713.5|65738.7|65718.7|65743.9|65723.4|65732.7|65712.5|530
1592277300000|2020-06-16 03:15:00|65739.3|65719.3|65741.2|65721.2|65749.4|65728.4|65736.5|65715.2|387
1592277600000|2020-06-16 03:20:00|65741.3|65720.5|65753.7|65733.7|65757.7|65737.7|65736.8|65716.3|547
1592277900000|2020-06-16 03:25:00|65753.8|65733.8|65737|65717|65756.7|65736.7|65732.3|65712.3|508
1592278200000|2020-06-16 03:30:00|65737.1|65717.1|65740.9|65720.9|65746.7|65726.7|65733|65713|505
1592278500000|2020-06-16 03:35:00|65741|65721|65739|65719|65755.3|65735.3|65738.7|65718.7|497
1592278800000|2020-06-16 03:40:00|65737.2|65717.2|65731.5|65711.5|65740.5|65720.5|65725|65705|437
1592279100000|2020-06-16 03:45:00|65731.4|65711.4|65715.2|65695.2|65735.2|65715.2|65708.7|65688.7|517
1592279400000|2020-06-16 03:50:00|65715.1|65695.1|65741.5|65721.5|65741.6|65721.6|65714.1|65694.1|475
1592279700000|2020-06-16 03:55:00|65741.4|65721.4|65755.9|65735.9|65765.7|65745.4|65738.1|65718.1|486
1592280000000|2020-06-16 04:00:00|65756.5|65736.5|65766.9|65746.9|65774.4|65754.4|65755.9|65735.5|577
1592280300000|2020-06-16 04:05:00|65767.3|65747.3|65774.2|65754.2|65776.9|65756.9|65757.3|65737.3|395
1592280600000|2020-06-16 04:10:00|65773.7|65753.7|65775.3|65755.3|65782.7|65762.7|65768.8|65748.8|437
1592280900000|2020-06-16 04:15:00|65775.4|65755.4|65764.7|65744.7|65776.8|65756.3|65764.2|65744.2|464
1592281200000|2020-06-16 04:20:00|65765|65745|65778.5|65758.5|65782.1|65762.1|65763|65743|392
1592281500000|2020-06-16 04:25:00|65778.4|65758.4|65770.2|65750.2|65779.1|65759.1|65764.8|65744.8|428
1592281800000|2020-06-16 04:30:00|65770.5|65750.5|65785.1|65765.1|65786.5|65766.5|65770|65750|375
1592282100000|2020-06-16 04:35:00|65784.9|65764.9|65796|65776|65797.3|65777.3|65777.3|65757.3|415
1592282400000|2020-06-16 04:40:00|65795.9|65775.9|65786.1|65766.1|65798.8|65778.8|65785.7|65765.7|369
1592282700000|2020-06-16 04:45:00|65786.2|65766.2|65778.2|65758.2|65793.4|65773.4|65777.4|65757.4|385
1592283000000|2020-06-16 04:50:00|65777.3|65757.3|65780.8|65760.8|65781.9|65761.9|65767.8|65747.8|355
1592283300000|2020-06-16 04:55:00|65780.9|65760.9|65793.5|65773.5|65793.8|65773.8|65775.3|65755.3|430
1592283600000|2020-06-16 05:00:00|65793.6|65773.6|65771.2|65751.2|65796.9|65776.9|65767.7|65747.7|789
1592283900000|2020-06-16 05:05:00|65771|65751|65765.8|65745.8|65778.3|65758.3|65751.9|65731.9|785
1592284200000|2020-06-16 05:10:00|65765.2|65745.2|65760.6|65740.6|65771.5|65751.5|65754.9|65734.9|779
1592284500000|2020-06-16 05:15:00|65760.5|65740.5|65756|65736|65763.5|65743.5|65745.1|65725.1|788
1592284800000|2020-06-16 05:20:00|65755|65735|65732.7|65712.7|65756.1|65736.1|65731.4|65711.4|805
1592285100000|2020-06-16 05:25:00|65733.5|65713.5|65736|65716|65742.5|65722.5|65727.1|65707.1|786
1592285400000|2020-06-16 05:30:00|65735.7|65715.7|65718.1|65698.1|65737|65717|65717.9|65697.9|789
1592285700000|2020-06-16 05:35:00|65718.4|65698.4|65715.6|65695.6|65723.7|65703.7|65711.8|65691.8|788
1592286000000|2020-06-16 05:40:00|65716.5|65696.5|65758.2|65738.2|65758.4|65738.4|65715.2|65695.2|808
1592286300000|2020-06-16 05:45:00|65757.6|65737.6|65757.4|65737.4|65768.3|65748.3|65755.9|65735.9|821
1592286600000|2020-06-16 05:50:00|65757.6|65737.6|65759.3|65739.3|65773.8|65753.8|65757.5|65737.5|811
1592286900000|2020-06-16 05:55:00|65759.1|65739.1|65779.5|65759.5|65781.3|65761.3|65757.8|65737.8|706
1592287200000|2020-06-16 06:00:00|65776.1|65756.1|65787.4|65767.4|65803.4|65783.8|65763.6|65743.6|692
1592287500000|2020-06-16 06:05:00|65788.7|65768.7|65784.4|65764.4|65793.3|65773.3|65765.9|65746.3|642
1592287800000|2020-06-16 06:10:00|65784.8|65764.8|65787.4|65767.4|65796.6|65776.6|65761.5|65741.5|654
1592288100000|2020-06-16 06:15:00|65787.9|65767.9|65801.8|65786.8|65812.2|65794.6|65786.8|65766.8|613
1592288400000|2020-06-16 06:20:00|65800.9|65785.9|65776.7|65756.7|65806.2|65788.8|65772.2|65754.6|561
1592288700000|2020-06-16 06:25:00|65776.3|65756.3|65776.3|65756.3|65785.1|65765.1|65762.6|65742.8|600
1592289000000|2020-06-16 06:30:00|65776.7|65756.7|65757.6|65737.6|65781.3|65764.7|65756.5|65737.3|598
1592289300000|2020-06-16 06:35:00|65757.5|65737.5|65821.6|65801.6|65826.4|65808.4|65753|65733.3|711
1592289600000|2020-06-16 06:40:00|65821.3|65806.3|65739.7|65719.7|65824.9|65806.3|65739.5|65719.5|744
1592289900000|2020-06-16 06:45:00|65739.2|65719.2|65753.8|65733.8|65754|65734|65723.4|65705.3|716
1592290200000|2020-06-16 06:50:00|65753.9|65733.9|65762.5|65747.5|65778.2|65758.2|65735|65717.3|707
1592290500000|2020-06-16 06:55:00|65761.6|65746.6|65717.3|65702.3|65763.8|65747.1|65713.5|65698.5|676
1592290800000|2020-06-16 07:00:00|65718.1|65703.1|65732|65717|65751.9|65736.9|65712.7|65697.7|745
1592291100000|2020-06-16 07:05:00|65732.1|65717.1|65711.8|65696.8|65743.5|65728.5|65677.1|65662.1|762
1592291400000|2020-06-16 07:10:00|65711.2|65696.2|65720.2|65705.2|65723.7|65708.7|65701.6|65686.6|704
1592291700000|2020-06-16 07:15:00|65719.9|65704.9|65770.1|65755.1|65801.9|65786.9|65719.9|65704.9|743
1592292000000|2020-06-16 07:20:00|65770.4|65755.4|65776.5|65761.5|65784.9|65769.9|65753.9|65738.9|722
1592292300000|2020-06-16 07:25:00|65776.4|65761.4|65781.8|65766.8|65803.8|65788.8|65772.4|65757.4|650
1592292600000|2020-06-16 07:30:00|65790.6|65775.6|65780.9|65765.9|65839|65824|65776.4|65761.4|743
1592292900000|2020-06-16 07:35:00|65784|65769|65785.3|65770.3|65794.8|65779.8|65775.2|65760.2|697
1592293200000|2020-06-16 07:40:00|65785.4|65770.4|65798.1|65783.1|65817|65802|65783.6|65768.6|694
1592293500000|2020-06-16 07:45:00|65797.7|65782.7|65802.6|65787.6|65808.7|65793.7|65770.2|65755.2|698
1592293800000|2020-06-16 07:50:00|65802.8|65787.8|65833.2|65818.2|65837.2|65822.2|65799.3|65784.3|680
1592294100000|2020-06-16 07:55:00|65831.1|65816.1|65854.2|65839.2|65867.9|65852.9|65819.7|65804.7|722
1592294400000|2020-06-16 08:00:00|65854.1|65839.1|65868.8|65853.8|65899.5|65884.5|65845.3|65830.3|763
1592294700000|2020-06-16 08:05:00|65866|65851|65883.4|65868.4|65887|65872|65857.4|65842.4|708
1592295000000|2020-06-16 08:10:00|65883.2|65868.2|65846.1|65831.1|65889.2|65874.2|65845.3|65830.3|704
1592295300000|2020-06-16 08:15:00|65846|65831|65822.6|65807.6|65849.6|65834.6|65815.7|65800.7|721
1592295600000|2020-06-16 08:20:00|65824.3|65809.3|65821.6|65806.6|65848.4|65833.4|65805.6|65790.6|697
1592295900000|2020-06-16 08:25:00|65821|65806|65809.1|65794.1|65822.2|65807.2|65781.9|65766.9|688
1592296200000|2020-06-16 08:30:00|65809.2|65794.2|65792.9|65777.9|65825.9|65810.9|65787.8|65772.8|635
1592296500000|2020-06-16 08:35:00|65793.7|65778.7|65807.1|65792.1|65820.8|65805.8|65791.5|65776.5|709
1592296800000|2020-06-16 08:40:00|65806.7|65791.7|65807.4|65792.4|65816.1|65801.1|65802.3|65787.3|631
1592297100000|2020-06-16 08:45:00|65806.6|65791.6|65790|65775|65809.1|65794.1|65770.9|65755.9|656
1592297400000|2020-06-16 08:50:00|65789.7|65774.7|65745.9|65730.9|65789.9|65774.9|65713|65698|678
1592297700000|2020-06-16 08:55:00|65746.1|65731.1|65778.4|65758.4|65778.9|65761.4|65728.2|65713.2|658
1592298000000|2020-06-16 09:00:00|65778.9|65758.9|65789|65774|65797.2|65782.2|65750.9|65735.9|612
1592298300000|2020-06-16 09:05:00|65789.1|65774.1|65757.6|65742.6|65792.2|65777.2|65747.6|65732.6|645
1592298600000|2020-06-16 09:10:00|65757.8|65742.8|65803.8|65788.8|65804.4|65789.4|65757.8|65742.8|613
1592298900000|2020-06-16 09:15:00|65803.7|65788.7|65814.4|65799.4|65817.3|65802.3|65793.2|65778.2|648
1592299200000|2020-06-16 09:20:00|65814.5|65799.5|65815.4|65800.4|65845.5|65830.5|65802.1|65787.1|641
1592299500000|2020-06-16 09:25:00|65815.3|65800.3|65819.2|65804.2|65827.9|65812.9|65811.8|65796.8|647
1592299800000|2020-06-16 09:30:00|65819.8|65804.8|65824.5|65809.5|65830.8|65815.8|65803.5|65788.5|617
1592300100000|2020-06-16 09:35:00|65824.7|65809.7|65847.3|65832.3|65860.4|65845.4|65818.3|65803.3|593
1592300400000|2020-06-16 09:40:00|65846.9|65831.9|65832.2|65817.2|65847.4|65832.4|65819.7|65804.7|650
1592300700000|2020-06-16 09:45:00|65834.4|65819.4|65815|65800|65854.9|65839.9|65812.2|65797.2|688
1592301000000|2020-06-16 09:50:00|65814.8|65799.8|65803.6|65788.6|65820.8|65805.8|65799.8|65784.8|660
1592301300000|2020-06-16 09:55:00|65803.4|65788.4|65793.1|65778.1|65807.3|65792.3|65778.3|65763.3|688
1592301600000|2020-06-16 10:00:00|65793.3|65778.3|65836.1|65821.1|65839.6|65824.6|65785|65770|694
1592301900000|2020-06-16 10:05:00|65836.5|65821.5|65825|65810|65836.5|65821.5|65816.1|65801.1|645
1592302200000|2020-06-16 10:10:00|65824.7|65809.7|65825|65810|65868.2|65853.2|65821.8|65806.8|615
1592302500000|2020-06-16 10:15:00|65824.5|65809.5|65858.9|65843.9|65866.1|65851.1|65821.4|65806.4|645
1592302800000|2020-06-16 10:20:00|65855.9|65840.9|65847.5|65832.5|65868.9|65853.9|65847|65832|606
1592303100000|2020-06-16 10:25:00|65847.9|65832.9|65817.1|65802.1|65858.9|65843.9|65817.1|65802.1|612
1592303400000|2020-06-16 10:30:00|65815.4|65800.4|65842.4|65827.4|65859.4|65844.4|65805.4|65790.4|647
1592303700000|2020-06-16 10:35:00|65842.1|65827.1|65877.7|65862.7|65880.8|65865.8|65832.4|65817.4|630
1592304000000|2020-06-16 10:40:00|65880|65865|65920|65905|65927.9|65912.9|65871.6|65856.6|626
1592304300000|2020-06-16 10:45:00|65920.2|65905.2|65914.1|65899.1|65929.2|65914.2|65905.4|65890.4|669
1592304600000|2020-06-16 10:50:00|65914.2|65899.2|65893.7|65878.7|65926.3|65911.3|65889.3|65874.3|584
1592304900000|2020-06-16 10:55:00|65893.8|65878.8|65900.4|65885.4|65903.5|65888.5|65880|65865|599
1592305200000|2020-06-16 11:00:00|65900.5|65885.5|65886|65871|65909.9|65894.9|65882|65867|615
1592305500000|2020-06-16 11:05:00|65885.8|65870.8|65894|65879|65905.9|65890.9|65880.2|65865.2|562
1592305800000|2020-06-16 11:10:00|65895.3|65880.3|65937.6|65922.6|65943|65928|65892.5|65877.5|619
1592306100000|2020-06-16 11:15:00|65937.3|65922.3|65919.2|65904.2|65941.7|65926.7|65916.3|65901.3|575
1592306400000|2020-06-16 11:20:00|65917.9|65902.9|65920.3|65905.3|65936|65921|65905.4|65890.4|620
1592306700000|2020-06-16 11:25:00|65921|65906|65909.1|65894.1|65931|65916|65908.6|65893.6|554
1592307000000|2020-06-16 11:30:00|65909|65894|65949.5|65934.5|65951.7|65936.7|65904|65889|605
1592307300000|2020-06-16 11:35:00|65949.6|65934.6|65992.9|65977.9|65993.9|65978.9|65947.5|65932.5|632
1592307600000|2020-06-16 11:40:00|65993|65978|65996.6|65981.6|66011.1|65996.1|65988.2|65973.2|598
1592307900000|2020-06-16 11:45:00|65996.3|65981.3|66021.1|66006.1|66025.1|66010.1|65993.2|65978.2|610
1592308200000|2020-06-16 11:50:00|66021.2|66006.2|65999.5|65984.5|66023.2|66008.2|65998.8|65983.8|567
1592308500000|2020-06-16 11:55:00|65999.3|65984.3|65969.1|65954.1|65999.3|65984.3|65955|65940|688
1592308800000|2020-06-16 12:00:00|65967.2|65952.2|65981.6|65966.6|65993|65978|65959.2|65944.2|661
1592309100000|2020-06-16 12:05:00|65981.7|65966.7|65986|65971|66003.7|65988.7|65981.1|65966.1|655
1592309400000|2020-06-16 12:10:00|65985|65970|65945.8|65930.8|65996.8|65981.8|65945.1|65930.1|657
1592309700000|2020-06-16 12:15:00|65947.1|65932.1|65956.3|65941.3|65964.9|65949.9|65935.6|65920.6|657
1592310000000|2020-06-16 12:20:00|65955.9|65940.9|65959.7|65944.7|65966.1|65951.1|65930.5|65915.5|691
1592310300000|2020-06-16 12:25:00|65960|65945|65969.2|65919.9|65975|65960|65929.7|65914.7|659
1592310600000|2020-06-16 12:30:00|65968.3|65925.2|65947.2|65932.2|66022.9|66007.9|65936.5|65921.5|787
1592310900000|2020-06-16 12:35:00|65952.6|65937.6|65922.9|65907.9|65959.4|65944.4|65894.1|65879.1|798
1592311200000|2020-06-16 12:40:00|65922.4|65907.4|65912.4|65897.4|65923.6|65908.6|65883.7|65868.7|754
1592311500000|2020-06-16 12:45:00|65913.4|65898.4|66008.2|65993.2|66016.8|66001.8|65911.9|65896.9|752
1592311800000|2020-06-16 12:50:00|66005.4|65990.4|65970.2|65955.2|66006.8|65991.8|65957.1|65942.1|734
1592312100000|2020-06-16 12:55:00|65972.1|65957.1|65984.1|65969.1|65990.1|65975.1|65937.3|65922.3|733
1592312400000|2020-06-16 13:00:00|65982.1|65967.1|66052.6|66037.6|66065.3|66050.3|65978.1|65963.1|782
1592312700000|2020-06-16 13:05:00|66053.2|66038.2|66064.2|66049.2|66091|66076|66033.6|66018.6|735
1592313000000|2020-06-16 13:10:00|66064.1|66049.1|66154.4|66139.4|66170.7|66155.7|66064.1|66049.1|775
1592313300000|2020-06-16 13:15:00|66154.6|66139.6|66113.5|66098.5|66168.5|66153.5|66098.3|66083.3|767
1592313600000|2020-06-16 13:20:00|66112.9|66097.9|66075.1|66060.1|66131|66116|66071.7|66056.7|780
1592313900000|2020-06-16 13:25:00|66075.3|66060.3|66089.6|66074.6|66125.3|66110.3|66075|66060|712
1592314200000|2020-06-16 13:30:00|66087.6|66072.6|66093.1|66078.1|66117.7|66102.7|66080.6|66065.6|440
1592314500000|2020-06-16 13:35:00|66092.7|66077.7|66105.1|66090.1|66137.8|66122.8|66088.2|66073.2|426
1592314800000|2020-06-16 13:40:00|66105.7|66090.7|66097.1|66082.1|66121.2|66106.2|66074.8|66059.8|427
1592315100000|2020-06-16 13:45:00|66096.8|66081.8|66106.7|66091.7|66108.4|66093.4|66072.7|66057.7|430
1592315400000|2020-06-16 13:50:00|66108.1|66093.1|66159.4|66144.4|66177.9|66162.9|66098|66083|441
1592315700000|2020-06-16 13:55:00|66160.5|66145.5|66165.8|66150.8|66190.9|66175.9|66142.4|66127.4|437
1592316000000|2020-06-16 14:00:00|66162.7|66147.7|66174.4|66159.4|66207.1|66192.1|66162.7|66147.7|478
1592316300000|2020-06-16 14:05:00|66174.7|66159.7|66203.1|66188.1|66205.5|66190.5|66140.1|66125.1|777
1592316600000|2020-06-16 14:10:00|66203.3|66188.3|66186.1|66171.1|66225.4|66210.4|66184.1|66169.1|750
1592316900000|2020-06-16 14:15:00|66187.1|66172.1|66299.2|66284.2|66304.6|66289.6|66171.7|66156.7|772
1592317200000|2020-06-16 14:20:00|66299.6|66284.6|66252|66237|66313|66298|66251.8|66236.8|767
1592317500000|2020-06-16 14:25:00|66251.3|66236.3|66248.5|66233.5|66258.9|66243.9|66219|66204|739
1592317800000|2020-06-16 14:30:00|66247.9|66232.9|66232.8|66217.8|66261.2|66246.2|66215.9|66200.9|726
1592318100000|2020-06-16 14:35:00|66233|66218|66282|66267|66312.5|66297.5|66229.5|66214.5|762
1592318400000|2020-06-16 14:40:00|66282.2|66267.2|66317.1|66302.1|66356.8|66341.8|66282.2|66267.2|814
1592318700000|2020-06-16 14:45:00|66315.8|66300.8|66309.9|66294.9|66368.8|66353.8|66302.2|66287.2|810
1592319000000|2020-06-16 14:50:00|66309.4|66294.4|66352.2|66337.2|66386|66371|66298.2|66283.2|810
1592319300000|2020-06-16 14:55:00|66354.2|66339.2|66357.4|66342.4|66391.4|66376.4|66310.6|66295.6|817
1592319600000|2020-06-16 15:00:00|66356|66341|66358.7|66338.7|66420.7|66405.7|66351.1|66336.1|832
1592319900000|2020-06-16 15:05:00|66356.8|66336.8|66319.5|66304.5|66365.8|66348|66313.1|66296.1|813
1592320200000|2020-06-16 15:10:00|66318.2|66303.2|66279.5|66264.5|66356.1|66338.4|66278.2|66263.2|809
1592320500000|2020-06-16 15:15:00|66281.9|66266.9|66307.5|66292.5|66310.4|66295.4|66250.8|66235.8|809
1592320800000|2020-06-16 15:20:00|66308.4|66293.4|66245.8|66230.8|66324|66309|66245.3|66230.3|786
1592321100000|2020-06-16 15:25:00|66246.4|66231.4|66242.2|66227.2|66260.6|66245.6|66229.6|66214.6|749
1592321400000|2020-06-16 15:30:00|66240.7|66225.7|66213.7|66198.7|66260.8|66245.8|66212.8|66197.8|778
1592321700000|2020-06-16 15:35:00|66212|66197|66237.2|66222.2|66252.8|66237.8|66211.2|66196.2|747
1592322000000|2020-06-16 15:40:00|66236.9|66221.9|66272.7|66257.7|66280.9|66265.9|66236.9|66221.9|731
1592322300000|2020-06-16 15:45:00|66273.2|66258.2|66250.6|66235.6|66286.4|66271.4|66240.4|66225.4|725
1592322600000|2020-06-16 15:50:00|66250.5|66235.5|66261.5|66246.5|66272.7|66257.7|66239.5|66224.5|721
1592322900000|2020-06-16 15:55:00|66261.4|66246.4|66249.9|66234.9|66263.9|66248.9|66244.8|66229.8|717
1592323200000|2020-06-16 16:00:00|66247.5|66232.5|66222.2|66207.2|66263|66248|66221.5|66206.5|759
1592323500000|2020-06-16 16:05:00|66221.7|66206.7|66192.1|66177.1|66236.5|66221.5|66187.8|66172.8|739
1592323800000|2020-06-16 16:10:00|66194.3|66179.3|66195.1|66180.1|66220.5|66205.5|66182.9|66167.9|764
1592324100000|2020-06-16 16:15:00|66195.8|66180.8|66201.3|66186.3|66207.2|66192.2|66193|66178|667
1592324400000|2020-06-16 16:20:00|66201.7|66186.7|66190.8|66175.8|66204.4|66189.4|66180.8|66165.8|653
1592324700000|2020-06-16 16:25:00|66190.6|66175.6|66199.9|66184.9|66203.6|66188.6|66185.3|66170.3|671
1592325000000|2020-06-16 16:30:00|66200.2|66185.2|66179.7|66164.7|66200.8|66185.8|66179|66164|653
1592325300000|2020-06-16 16:35:00|66179.1|66164.1|66165.6|66150.6|66179.3|66164.3|66153|66138|695
1592325600000|2020-06-16 16:40:00|66165.9|66150.9|66161.4|66146.4|66171.9|66156.9|66154.4|66139.4|636
1592325900000|2020-06-16 16:45:00|66161.8|66146.8|66162.5|66147.5|66172.2|66157.2|66155.1|66140.1|638
1592326200000|2020-06-16 16:50:00|66163.2|66148.2|66187.5|66172.5|66187.8|66172.8|66160.5|66145.5|628
1592326500000|2020-06-16 16:55:00|66187.6|66172.6|66185.3|66170.3|66193.8|66178.8|66174.3|66159.3|635
1592326800000|2020-06-16 17:00:00|66184.6|66169.6|66212.2|66197.2|66212.8|66197.8|66181.3|66166.3|614
1592327100000|2020-06-16 17:05:00|66212.4|66197.4|66220.8|66205.8|66229.8|66214.8|66208.6|66193.6|635
1592327400000|2020-06-16 17:10:00|66220.3|66205.3|66230.3|66215.3|66239|66224|66215.5|66200.5|611
1592327700000|2020-06-16 17:15:00|66230.8|66215.8|66236.7|66221.7|66242.3|66227.3|66225.7|66210.7|583
1592328000000|2020-06-16 17:20:00|66236.5|66221.5|66223.7|66208.7|66239.9|66224.9|66218|66203|538
1592328300000|2020-06-16 17:25:00|66224.7|66209.7|66240.1|66225.1|66241.2|66226.2|66214.9|66199.9|590
1592328600000|2020-06-16 17:30:00|66240.2|66225.2|66225.9|66210.9|66240.2|66225.2|66221.9|66206.9|549
1592328900000|2020-06-16 17:35:00|66226.1|66211.1|66241.5|66226.5|66244.6|66229.6|66226|66211|552
1592329200000|2020-06-16 17:40:00|66241.4|66226.4|66223.9|66208.9|66241.9|66226.9|66219.5|66204.5|566
1592329500000|2020-06-16 17:45:00|66222.9|66207.9|66219|66204|66225.5|66210.5|66212|66197|547
1592329800000|2020-06-16 17:50:00|66219.4|66204.4|66244.6|66229.6|66245|66230|66210.5|66195.5|598
1592330100000|2020-06-16 17:55:00|66240.8|66225.8|66214.9|66199.9|66241.7|66226.7|66202|66187|628
1592330400000|2020-06-16 18:00:00|66214.4|66199.4|66205.5|66190.5|66215.2|66200.2|66184.2|66169.2|712
1592330700000|2020-06-16 18:05:00|66205.3|66190.3|66197.4|66182.4|66207.1|66192.1|66191.3|66176.3|530
1592331000000|2020-06-16 18:10:00|66197.2|66182.2|66195.8|66180.8|66201.2|66186.2|66182.9|66167.9|507
1592331300000|2020-06-16 18:15:00|66195|66180|66199|66184|66203|66188|66188.4|66173.4|557
1592331600000|2020-06-16 18:20:00|66199.1|66184.1|66209.5|66194.5|66231.8|66216.8|66196.5|66181.5|634
1592331900000|2020-06-16 18:25:00|66209.8|66194.8|66206.4|66191.4|66221.6|66206.6|66205.7|66190.7|579
1592332200000|2020-06-16 18:30:00|66208.2|66193.2|66185.7|66170.7|66209.4|66194.4|66183.6|66168.6|623
1592332500000|2020-06-16 18:35:00|66186.9|66171.9|66191.4|66176.4|66193.1|66178.1|66183.7|66168.7|546
1592332800000|2020-06-16 18:40:00|66191.1|66176.1|66201.6|66186.6|66205|66190|66190.3|66175.3|511
1592333100000|2020-06-16 18:45:00|66196.7|66181.7|66191.2|66176.2|66206.3|66191.3|66189.4|66174.4|510
1592333400000|2020-06-16 18:50:00|66191.6|66176.6|66192.5|66177.5|66203.3|66188.3|66188.5|66173.5|483
1592333700000|2020-06-16 18:55:00|66192.6|66177.6|66159.6|66144.6|66192.8|66177.8|66158.3|66143.3|611
1592334000000|2020-06-16 19:00:00|66158.6|66143.6|66166.5|66151.5|66172.1|66157.1|66158.3|66143.3|620
1592334300000|2020-06-16 19:05:00|66167|66152|66198.6|66183.6|66202.6|66187.6|66163.1|66148.1|615
1592334600000|2020-06-16 19:10:00|66198.5|66183.5|66209.2|66194.2|66209.2|66194.2|66192.3|66177.3|538
1592334900000|2020-06-16 19:15:00|66209|66194|66235|66220|66239.5|66224.5|66208.8|66193.8|641
1592335200000|2020-06-16 19:20:00|66234.9|66219.9|66214.5|66199.5|66234.9|66219.9|66207.7|66192.7|588
1592335500000|2020-06-16 19:25:00|66214.2|66199.2|66206.4|66191.4|66214.4|66199.4|66198|66183|612
1592335800000|2020-06-16 19:30:00|66206.3|66191.3|66196.1|66181.1|66219.4|66204.4|66189.2|66173.1|625
1592336100000|2020-06-16 19:35:00|66195.6|66180.6|66214.1|66199.1|66217.2|66200.3|66195.6|66180.6|542
1592336400000|2020-06-16 19:40:00|66214.4|66199.4|66239|66224|66241.3|66224.7|66209.9|66194.9|627
1592336700000|2020-06-16 19:45:00|66238.9|66223.9|66231.8|66216.8|66241.5|66226.5|66223.3|66208.1|607
1592337000000|2020-06-16 19:50:00|66230|66215|66225.3|66210.3|66238.8|66223.8|66219.3|66204.3|640
1592337300000|2020-06-16 19:55:00|66227.4|66212.4|66209.5|66194.5|66247.3|66232.3|66209.5|66194.5|664
1592337600000|2020-06-16 20:00:00|66209.2|66194.2|66238.7|66223.7|66242.3|66227.3|66209|66194|665
1592337900000|2020-06-16 20:05:00|66238.1|66223.1|66224.2|66209.2|66238.2|66223.2|66221|66206|385
1592338200000|2020-06-16 20:10:00|66224.4|66209.4|66215.7|66200.7|66224.5|66209.5|66211.3|66196.3|323
1592338500000|2020-06-16 20:15:00|66217.3|66202.3|66218.4|66203.4|66224.8|66209.8|66214.9|66199.9|263
1592338800000|2020-06-16 20:20:00|66217.9|66202.9|66201.1|66186.1|66218.4|66203.4|66201|66186|316
1592339100000|2020-06-16 20:25:00|66201.8|66186.8|66210|66195|66211.4|66196.4|66201.8|66186.8|351
1592339400000|2020-06-16 20:30:00|66209.7|66194.7|66203.7|66188.7|66212.2|66197.2|66201.1|66186.1|293
1592339700000|2020-06-16 20:35:00|66202.6|66187.6|66209.5|66194.5|66211.1|66196.1|66202.6|66187.6|229
1592340000000|2020-06-16 20:40:00|66209.1|66194.1|66212.3|66192.3|66214.7|66197.7|66198.7|66180.3|348
1592340300000|2020-06-16 20:45:00|66211.9|66191.9|66211.3|66196.3|66214|66199|66205.7|66188|312
1592340600000|2020-06-16 20:50:00|66212.7|66197.7|66216.1|66201.1|66224.3|66207.4|66210.8|66195.8|335
1592340900000|2020-06-16 20:55:00|66216.5|66196.5|66208.9|66188.9|66218.1|66201.5|66202.6|66184.3|384
1592341200000|2020-06-16 21:00:00|66207.6|66187.3|66226.7|66201.5|66226.7|66202.7|66205.4|66158.5|164
1592341500000|2020-06-16 21:05:00|66229.5|66203.1|66229.1|66198.9|66232|66205|66221.4|66194.8|164
1592341800000|2020-06-16 21:10:00|66244.9|66200|66211.4|66185.8|66244.9|66204.6|66209.7|66176.9|348
1592342100000|2020-06-16 21:15:00|66211|66185.9|66217.2|66186.7|66222.3|66192.8|66207.9|66177|296
1592342400000|2020-06-16 21:20:00|66219.1|66184.7|66237.1|66187.4|66240.3|66197.8|66216|66183.8|317
1592342700000|2020-06-16 21:25:00|66237.9|66187.3|66248.6|66211.4|66266.1|66219.3|66233.5|66175.9|298
1592343000000|2020-06-16 21:30:00|66248.8|66211.5|66254.9|66212.5|66267.4|66224.6|66233.1|66184.7|434
1592343300000|2020-06-16 21:35:00|66255|66212.6|66248.3|66203.7|66255.1|66221.2|66223.3|66188|406
1592343600000|2020-06-16 21:40:00|66247.8|66202.6|66250.3|66210.5|66253|66216.3|66241.5|66199.5|349
1592343900000|2020-06-16 21:45:00|66246.7|66212.9|66232.5|66193.9|66253.8|66220.1|66232.5|66191.7|455
1592344200000|2020-06-16 21:50:00|66232.9|66192.9|66238.5|66201.5|66250.5|66202.5|66230.4|66186.3|380
1592344500000|2020-06-16 21:55:00|66240.6|66200.4|66226.7|66188.8|66252.2|66207|66223|66183.6|386
1592344800000|2020-06-16 22:00:00|66221.8|66188.7|66222.9|66199.1|66231.2|66202.8|66220.3|66185.4|557
1592345100000|2020-06-16 22:05:00|66225|66198.6|66244.4|66210.6|66250.7|66217.7|66220.2|66193.1|569
1592345400000|2020-06-16 22:10:00|66244.7|66210.9|66253.9|66223.5|66259.1|66228.1|66237.7|66205.3|422
1592345700000|2020-06-16 22:15:00|66255.1|66230.7|66260.5|66245.5|66263.8|66245.5|66248.8|66225.2|388
1592346000000|2020-06-16 22:20:00|66257.6|66242.6|66255|66235|66265.6|66248.9|66250.3|66233.3|379
1592346300000|2020-06-16 22:25:00|66254.7|66234.7|66246.5|66226.5|66255.1|66238.1|66241.4|66225|368
1592346600000|2020-06-16 22:30:00|66246.6|66226.6|66255.2|66235.2|66261.4|66244.1|66246.6|66226.6|417
1592346900000|2020-06-16 22:35:00|66255.3|66235.3|66251.2|66231.2|66258.7|66238.7|66245.4|66228.8|352
1592347200000|2020-06-16 22:40:00|66251.3|66231.3|66243.6|66223.6|66252.9|66235.3|66240.5|66222.9|275
1592347500000|2020-06-16 22:45:00|66243.7|66223.7|66238|66223|66243.8|66223.8|66232.5|66214.9|276
1592347800000|2020-06-16 22:50:00|66237.9|66222.9|66234.5|66214.5|66241|66223.2|66230.7|66211.2|266
1592348100000|2020-06-16 22:55:00|66233.9|66213.9|66230.9|66210.9|66234.1|66214.9|66225.4|66207.5|326
1592348400000|2020-06-16 23:00:00|66228.3|66213.3|66223.2|66203.2|66230.2|66213.3|66221.8|66201.8|330
1592348700000|2020-06-16 23:05:00|66223.3|66203.3|66213.7|66193.7|66231.9|66211.9|66211|66191|392
1592349000000|2020-06-16 23:10:00|66213.9|66193.9|66217.5|66202.5|66220.6|66203|66210.8|66193|403
1592349300000|2020-06-16 23:15:00|66217.9|66202.9|66212.3|66197.3|66222.7|66205.1|66212.1|66196.9|294
1592349600000|2020-06-16 23:20:00|66212.4|66197.4|66206|66191|66220.5|66201.7|66204.8|66188.2|400
1592349900000|2020-06-16 23:25:00|66205.9|66190.9|66202.4|66187.4|66205.9|66190.9|66196.4|66180.9|390
1592350200000|2020-06-16 23:30:00|66202.6|66187.6|66201.5|66186.5|66207.8|66190.3|66200.8|66184.1|308
1592350500000|2020-06-16 23:35:00|66201.6|66186.6|66201.6|66186.6|66204|66187.5|66194.5|66179|331
1592350800000|2020-06-16 23:40:00|66201.7|66186.7|66201.5|66186.5|66202.9|66187.9|66193.4|66176|361
1592351100000|2020-06-16 23:45:00|66201.4|66186.4|66199.3|66184.3|66202.4|66186.7|66197.2|66181.3|289
1592351400000|2020-06-16 23:50:00|66199.7|66184.7|66199.8|66184.8|66203.5|66186.9|66196|66181|309
1592351700000|2020-06-16 23:55:00|66199.7|66184.7|66197.9|66182.9|66204.9|66187.9|66190.5|66174.8|517
1592352000000|2020-06-17 00:00:00|66198.3|66183.3|66208.1|66193.1|66216.9|66201.9|66197.3|66182.3|627
1592352300000|2020-06-17 00:05:00|66206.9|66191.9|66188.7|66173.7|66211.5|66196.5|66187.4|66172.4|566
1592352600000|2020-06-17 00:10:00|66189.2|66174.2|66199|66184|66224.1|66209.1|66188.9|66173.9|597
1592352900000|2020-06-17 00:15:00|66198.5|66183.5|66229.3|66214.3|66238.6|66223.6|66184.6|66169.6|679
1592353200000|2020-06-17 00:20:00|66229.2|66214.2|66244.5|66229.5|66257.1|66240.1|66227.5|66212.5|708
1592353500000|2020-06-17 00:25:00|66244.6|66229.6|66236.2|66221.2|66249.2|66234.2|66228.7|66213.7|608
1592353800000|2020-06-17 00:30:00|66235.3|66220.3|66223.1|66208.1|66250.5|66235.5|66222.8|66207.8|559
1592354100000|2020-06-17 00:35:00|66223.3|66208.3|66213.9|66198.9|66232.4|66215.3|66213.9|66198.9|546
1592354400000|2020-06-17 00:40:00|66213.8|66198.8|66193.2|66178.2|66215.5|66200.5|66187.9|66172.9|578
1592354700000|2020-06-17 00:45:00|66193.5|66178.5|66169.9|66154.9|66201.4|66186.4|66167.6|66152.6|631
1592355000000|2020-06-17 00:50:00|66168.9|66153.9|66185.5|66170.5|66189.6|66174.6|66168.7|66153.7|670
1592355300000|2020-06-17 00:55:00|66185.1|66170.1|66187.3|66172.3|66187.7|66172.7|66156.7|66141.7|594
1592355600000|2020-06-17 01:00:00|66187.6|66172.6|66176.7|66161.7|66189.4|66174.4|66159.7|66144.7|685
1592355900000|2020-06-17 01:05:00|66176.8|66161.8|66181.3|66166.3|66189.8|66174.8|66174.7|66159.7|575
1592356200000|2020-06-17 01:10:00|66181.5|66166.5|66194.3|66179.3|66194.3|66179.3|66177.5|66162.5|522
1592356500000|2020-06-17 01:15:00|66194.2|66179.2|66192|66177|66203.4|66188.4|66181.7|66166.7|579
1592356800000|2020-06-17 01:20:00|66192.2|66177.2|66188.2|66173.2|66205.2|66187.5|66184.9|66169.9|534
1592357100000|2020-06-17 01:25:00|66188.1|66173.1|66213|66198|66214.3|66199.3|66174.8|66159.8|572
1592357400000|2020-06-17 01:30:00|66213.5|66198.5|66211.9|66196.9|66226.8|66211.8|66211.1|66196.1|556
1592357700000|2020-06-17 01:35:00|66211.8|66196.8|66196.4|66181.4|66212.9|66197.9|66193|66178|581
1592358000000|2020-06-17 01:40:00|66195.2|66180.2|66169.1|66154.1|66200.1|66185.1|66169.1|66154.1|594
1592358300000|2020-06-17 01:45:00|66168.6|66153.6|66157.7|66142.7|66169.6|66154.6|66153.6|66138.6|583
1592358600000|2020-06-17 01:50:00|66157.9|66142.9|66163.5|66148.5|66172.4|66157.4|66154.6|66139.6|626
1592358900000|2020-06-17 01:55:00|66163.1|66148.1|66197.8|66182.8|66203.9|66188.9|66159.8|66144.8|637
1592359200000|2020-06-17 02:00:00|66196.5|66181.5|66195|66180|66209.3|66194.3|66187.7|66172.7|600
1592359500000|2020-06-17 02:05:00|66194.8|66179.8|66184.3|66169.3|66200.3|66185.3|66183|66168|519
1592359800000|2020-06-17 02:10:00|66184.5|66169.5|66197.2|66182.2|66197.4|66182.4|66181|66166|595
1592360100000|2020-06-17 02:15:00|66197.3|66182.3|66198.8|66183.8|66211.4|66196.4|66193.2|66178.2|551
1592360400000|2020-06-17 02:20:00|66198.6|66183.6|66218.3|66203.3|66225.1|66210.1|66198.5|66183.5|551
1592360700000|2020-06-17 02:25:00|66218.5|66203.5|66226|66211|66228.9|66213.9|66218.5|66203.5|532
1592361000000|2020-06-17 02:30:00|66225.6|66210.6|66250.4|66235.4|66258.9|66243.9|66224.2|66209.2|667
1592361300000|2020-06-17 02:35:00|66250.6|66235.6|66231.8|66216.8|66253.4|66238.4|66227.1|66212.1|623
1592361600000|2020-06-17 02:40:00|66231.9|66216.9|66241.4|66226.4|66247.8|66232.8|66225.2|66210.2|563
1592361900000|2020-06-17 02:45:00|66241.3|66226.3|66216|66201|66241.5|66226.5|66214.8|66199.8|556
1592362200000|2020-06-17 02:50:00|66216.8|66201.8|66201.1|66186.1|66220.6|66205.6|66196.8|66181.8|534
1592362500000|2020-06-17 02:55:00|66199.9|66184.9|66205.2|66190.2|66208.5|66193.5|66194.5|66179.5|582
1592362800000|2020-06-17 03:00:00|66205|66190|66214.8|66199.8|66220.9|66205.9|66204.9|66189.9|574
1592363100000|2020-06-17 03:05:00|66214.9|66199.9|66217.2|66202.2|66222.3|66206.4|66212.4|66197.4|505
1592363400000|2020-06-17 03:10:00|66217.3|66202.3|66209.9|66194.9|66217.8|66202.8|66206.2|66191.2|459
1592363700000|2020-06-17 03:15:00|66210.6|66195.6|66203.3|66188.3|66215.1|66200.1|66201.2|66186.2|468
1592364000000|2020-06-17 03:20:00|66203.1|66188.1|66205.1|66190.1|66207.3|66192.3|66201.1|66186.1|398
1592364300000|2020-06-17 03:25:00|66205.2|66190.2|66203.4|66188.4|66206.8|66191.8|66199.8|66184.8|426
1592364600000|2020-06-17 03:30:00|66202.9|66187.9|66188.5|66173.5|66207|66192|66187.8|66172.8|547
1592364900000|2020-06-17 03:35:00|66188.4|66173.4|66203|66188|66205.4|66190.4|66185.6|66170.6|505
1592365200000|2020-06-17 03:40:00|66203.1|66188.1|66209.3|66194.3|66210.7|66195.7|66203|66188|419
1592365500000|2020-06-17 03:45:00|66209.4|66194.4|66216.9|66201.9|66217.3|66202.3|66209.3|66194.3|501
1592365800000|2020-06-17 03:50:00|66216.8|66201.8|66209.5|66194.5|66217.8|66202.8|66205.7|66190.7|507
1592366100000|2020-06-17 03:55:00|66209.3|66194.3|66207.1|66192.1|66216.6|66201.6|66206.1|66191.1|441
1592366400000|2020-06-17 04:00:00|66206.9|66191.9|66193.9|66178.9|66213.1|66198.1|66193.4|66178.4|404
1592366700000|2020-06-17 04:05:00|66193.4|66178.4|66189|66174|66198.1|66183.1|66186.1|66171.1|437
1592367000000|2020-06-17 04:10:00|66188.8|66173.8|66185.2|66170.2|66194.7|66179.7|66185|66170|413
1592367300000|2020-06-17 04:15:00|66185.1|66170.1|66181.4|66166.4|66186.8|66171.8|66178.5|66163.5|433
1592367600000|2020-06-17 04:20:00|66179.7|66164.7|66171.4|66156.4|66180.7|66165.7|66170.1|66155.1|460
1592367900000|2020-06-17 04:25:00|66171.3|66156.3|66158.7|66143.7|66172.3|66157.3|66157.8|66142.8|516
1592368200000|2020-06-17 04:30:00|66158.5|66143.5|66170.8|66155.8|66173.9|66158.9|66155|66140|472
1592368500000|2020-06-17 04:35:00|66170.7|66155.7|66176.8|66161.8|66177.3|66162.3|66164.1|66149.1|364
1592368800000|2020-06-17 04:40:00|66177.3|66162.3|66179.3|66164.3|66188|66173|66173.6|66158.6|444
1592369100000|2020-06-17 04:45:00|66180.5|66165.5|66183.9|66168.9|66188.5|66173.5|66177.5|66162.5|408
1592369400000|2020-06-17 04:50:00|66184.2|66169.2|66185.9|66170.9|66188.7|66173.7|66183.5|66168.5|431
1592369700000|2020-06-17 04:55:00|66186.1|66171.1|66164.6|66149.6|66186.4|66171.4|66164.3|66149.3|501
1592370000000|2020-06-17 05:00:00|66165|66150|66131.8|66116.8|66171.7|66156.7|66115.1|66100.1|569
1592370300000|2020-06-17 05:05:00|66132.3|66117.3|66158.1|66143.1|66161.5|66146.5|66130.8|66115.8|648
1592370600000|2020-06-17 05:10:00|66157.8|66142.8|66167.6|66152.6|66168.1|66153.1|66152.8|66137.8|533
1592370900000|2020-06-17 05:15:00|66167.5|66152.5|66165.8|66150.8|66173.9|66158.9|66161.1|66146.1|444
1592371200000|2020-06-17 05:20:00|66165|66150|66153.2|66138.2|66166.5|66151.5|66152|66137|510
1592371500000|2020-06-17 05:25:00|66152.7|66137.7|66151.8|66136.8|66159.4|66144.4|66149.2|66134.2|480
1592371800000|2020-06-17 05:30:00|66151.6|66136.6|66144.4|66129.4|66157.2|66142.2|66143|66128|530
1592372100000|2020-06-17 05:35:00|66144.7|66129.7|66145.3|66130.3|66152|66137|66140.7|66125.7|484
1592372400000|2020-06-17 05:40:00|66145.4|66130.4|66156.6|66141.6|66165.4|66150.4|66143.3|66128.3|520
1592372700000|2020-06-17 05:45:00|66156.5|66141.5|66158.6|66143.6|66162.9|66147.9|66149.7|66134.7|512
1592373000000|2020-06-17 05:50:00|66159.5|66144.5|66140.6|66125.6|66162.6|66147.6|66137.5|66122.5|547
1592373300000|2020-06-17 05:55:00|66140.3|66125.3|66153.1|66138.1|66154.3|66139.3|66135|66120|512
1592373600000|2020-06-17 06:00:00|66152.8|66137.8|66121.8|66106.8|66160.8|66145.8|66119.4|66104.4|665
1592373900000|2020-06-17 06:05:00|66122.3|66107.3|66108.3|66093.3|66129.6|66114.6|66091.3|66076.3|606
1592374200000|2020-06-17 06:10:00|66108.2|66093.2|66102.6|66087.6|66130.5|66115.5|66091.1|66076.1|693
1592374500000|2020-06-17 06:15:00|66102.5|66087.5|66135.4|66120.4|66137|66122|66101.7|66086.7|649
1592374800000|2020-06-17 06:20:00|66135.9|66120.9|66085.4|66070.4|66135.9|66120.9|66082.6|66067.6|644
1592375100000|2020-06-17 06:25:00|66085.9|66070.9|66101.5|66086.5|66105.4|66090.4|66080.4|66065.4|685
1592375400000|2020-06-17 06:30:00|66101.7|66086.7|66119.6|66104.6|66130.6|66115.6|66084.9|66069.9|693
1592375700000|2020-06-17 06:35:00|66119.4|66104.4|66100.8|66085.8|66123.7|66108.7|66097.5|66082.5|612
1592376000000|2020-06-17 06:40:00|66100.3|66085.3|66097.7|66082.7|66103.9|66088.9|66093.2|66078.2|643
1592376300000|2020-06-17 06:45:00|66098.3|66083.3|66100.7|66085.7|66103.2|66088.2|66076.1|66061.1|638
1592376600000|2020-06-17 06:50:00|66100.6|66085.6|66095.2|66080.2|66102.5|66087.5|66075.2|66060.2|636
1592376900000|2020-06-17 06:55:00|66094.4|66079.4|66104.7|66089.7|66105.6|66090.6|66079.5|66064.5|644
1592377200000|2020-06-17 07:00:00|66103.8|66088.8|66078.9|66058.9|66107.4|66092.4|66067.1|66052.1|750
1592377500000|2020-06-17 07:05:00|66076.7|66061.7|66075.3|66060.3|66084.7|66067.9|66052.4|66032.6|727
1592377800000|2020-06-17 07:10:00|66077.5|66057.5|66086.7|66071.7|66086.7|66071.7|66054.9|66039.9|715
1592378100000|2020-06-17 07:15:00|66085.2|66070.2|66078.3|66063.3|66094.6|66079.6|66060.1|66044.2|705
1592378400000|2020-06-17 07:20:00|66078.4|66063.4|66100|66085|66105.9|66089.1|66077.3|66059.3|684
1592378700000|2020-06-17 07:25:00|66099.8|66084.8|66061.2|66046.2|66108.9|66092.4|66050.8|66032.4|708
1592379000000|2020-06-17 07:30:00|66062.3|66042.3|66056|66036|66070.7|66053.6|66050.7|66031.6|736
1592379300000|2020-06-17 07:35:00|66056.1|66036.1|66040.7|66020.7|66063.4|66044.2|66032.6|66014.8|673
1592379600000|2020-06-17 07:40:00|66038.4|66023.4|66038.1|66023.1|66048.1|66029.5|66024.8|66007.1|650
1592379900000|2020-06-17 07:45:00|66039.8|66024.8|66054.1|66039.1|66077.8|66061.3|66039|66024|665
1592380200000|2020-06-17 07:50:00|66056.2|66036.2|66046.7|66031.7|66060.3|66045.3|66041.4|66026.4|566
1592380500000|2020-06-17 07:55:00|66046.5|66031.5|66182.9|66162.9|66185.7|66166.9|66046.5|66031.5|773
1592380800000|2020-06-17 08:00:00|66179.6|66164.6|66138.7|66123.7|66190|66173.6|66136.9|66121.9|724
1592381100000|2020-06-17 08:05:00|66138.5|66123.5|66171.9|66156.9|66177|66162|66134.9|66119.9|683
1592381400000|2020-06-17 08:10:00|66172.1|66157.1|66214.3|66199.3|66242.2|66222.2|66153.6|66138.6|712
1592381700000|2020-06-17 08:15:00|66212.7|66197.7|66174.9|66159.9|66217.1|66202.1|66164.7|66149.7|704
1592382000000|2020-06-17 08:20:00|66174.8|66159.8|66156.6|66141.6|66174.8|66159.8|66138.6|66123.6|716
1592382300000|2020-06-17 08:25:00|66156.5|66141.5|66162.2|66147.2|66164.8|66149.8|66129.9|66114.9|645
1592382600000|2020-06-17 08:30:00|66162.1|66147.1|66165.4|66150.4|66165.4|66150.4|66141.3|66126.3|617
1592382900000|2020-06-17 08:35:00|66165.9|66150.9|66173.1|66158.1|66173.9|66158.9|66152.7|66137.7|668
1592383200000|2020-06-17 08:40:00|66173.5|66158.5|66180.2|66165.2|66207.3|66192.3|66173.1|66158.1|694
1592383500000|2020-06-17 08:45:00|66180.1|66165.1|66199.4|66184.4|66203.6|66188.6|66175.3|66160.3|675
1592383800000|2020-06-17 08:50:00|66199.8|66184.8|66231.3|66216.3|66234.1|66219.1|66197.4|66182.4|716
1592384100000|2020-06-17 08:55:00|66231|66216|66234.1|66219.1|66274.3|66254.3|66228.2|66210.7|680
1592384400000|2020-06-17 09:00:00|66236.3|66216.3|66238.1|66223.1|66256.1|66241.1|66219.3|66202.4|740
1592384700000|2020-06-17 09:05:00|66238|66223|66262.5|66247.5|66272|66257|66233.5|66218.5|694
1592385000000|2020-06-17 09:10:00|66261.5|66246.5|66324.3|66309.3|66325|66310|66253.3|66238.3|722
1592385300000|2020-06-17 09:15:00|66324|66309|66324.1|66309.1|66361.4|66346.4|66316.9|66301.9|744
1592385600000|2020-06-17 09:20:00|66323.9|66308.9|66325|66310|66338.7|66323.7|66310.4|66294.1|693
1592385900000|2020-06-17 09:25:00|66325.1|66310.1|66329.9|66314.9|66332.8|66317.8|66313.8|66298.8|670
1592386200000|2020-06-17 09:30:00|66329.4|66314.4|66351.3|66336.3|66356.3|66341.3|66328.2|66313.2|698
1592386500000|2020-06-17 09:35:00|66353.7|66338.7|66355.8|66340.8|66367.3|66352.3|66349.6|66334.6|692
1592386800000|2020-06-17 09:40:00|66356|66341|66353.6|66338.6|66367.7|66352.7|66337.9|66322.9|677
1592387100000|2020-06-17 09:45:00|66351.8|66336.8|66406.1|66391.1|66432.2|66417.2|66344|66329|709
1592387400000|2020-06-17 09:50:00|66406.6|66391.6|66392|66377|66411.9|66396.9|66366.5|66351.5|739
1592387700000|2020-06-17 09:55:00|66391.9|66376.9|66403|66388|66422.2|66407.2|66371|66356|724
1592388000000|2020-06-17 10:00:00|66403.2|66388.2|66353.7|66338.7|66403.2|66388.2|66353.7|66338.7|697
1592388300000|2020-06-17 10:05:00|66354|66339|66384.7|66369.7|66397.1|66382.1|66346.8|66331.8|682
1592388600000|2020-06-17 10:10:00|66384.8|66369.8|66389.2|66374.2|66403.4|66388.4|66360.6|66345.6|643
1592388900000|2020-06-17 10:15:00|66389.3|66374.3|66396.5|66381.5|66404.7|66389.7|66388.8|66373.8|612
1592389200000|2020-06-17 10:20:00|66396.4|66381.4|66394.4|66379.4|66397.6|66382.6|66378.8|66363.8|619
1592389500000|2020-06-17 10:25:00|66394.1|66379.1|66313.6|66298.6|66395|66380|66312.2|66297.2|662
1592389800000|2020-06-17 10:30:00|66313.8|66298.8|66321.6|66306.6|66343.7|66328.7|66310.4|66295.4|688
1592390100000|2020-06-17 10:35:00|66320.9|66305.9|66308.7|66293.7|66321.5|66306.5|66287.7|66270.5|685
1592390400000|2020-06-17 10:40:00|66305.1|66290.1|66330.4|66315.4|66335|66320|66304.2|66289.2|674
1592390700000|2020-06-17 10:45:00|66329.6|66314.6|66329.1|66314.1|66346.6|66331.6|66315.5|66299.4|639
1592391000000|2020-06-17 10:50:00|66329|66314|66358.6|66343.6|66361.6|66344.5|66317.9|66302.9|592
1592391300000|2020-06-17 10:55:00|66358.2|66343.2|66327.8|66312.8|66358.9|66343.8|66322.7|66307.7|611
1592391600000|2020-06-17 11:00:00|66327.1|66312.1|66293.5|66278.5|66335.8|66320.8|66258.2|66243.2|718
1592391900000|2020-06-17 11:05:00|66293.4|66278.4|66318.7|66303.7|66321.7|66306.7|66283.6|66265.5|700
1592392200000|2020-06-17 11:10:00|66318.6|66303.6|66286.8|66271.8|66319.3|66304.3|66254.7|66237.8|687
1592392500000|2020-06-17 11:15:00|66286.9|66271.9|66308.2|66293.2|66315.7|66300.7|66285.4|66268.9|665
1592392800000|2020-06-17 11:20:00|66307.9|66292.9|66307.3|66287.3|66329.6|66312.9|66303.4|66287|592
1592393100000|2020-06-17 11:25:00|66307.2|66287.2|66292.5|66277.5|66309.2|66292.4|66289.1|66273|586
1592393400000|2020-06-17 11:30:00|66292.6|66277.6|66291.8|66276.8|66299.4|66283.5|66277.5|66262.5|629
1592393700000|2020-06-17 11:35:00|66291.7|66276.7|66286.8|66271.8|66293.2|66278.2|66267.2|66252.2|567
1592394000000|2020-06-17 11:40:00|66286.2|66271.2|66308.7|66293.7|66325.5|66309.6|66285.5|66270.5|623
1592394300000|2020-06-17 11:45:00|66309.6|66294.6|66304.5|66289.5|66328.2|66313.2|66301|66284.6|592
1592394600000|2020-06-17 11:50:00|66304.6|66289.6|66304.8|66289.8|66321.7|66306.7|66297|66282|584
1592394900000|2020-06-17 11:55:00|66304.6|66289.6|66395.3|66380.3|66403.7|66387.6|66302.3|66287.3|694
1592395200000|2020-06-17 12:00:00|66395.4|66380.4|66366.4|66351.4|66417|66402|66357.8|66342.8|692
1592395500000|2020-06-17 12:05:00|66366.5|66351.5|66373.4|66358.4|66380.1|66365.1|66346.3|66331.3|652
1592395800000|2020-06-17 12:10:00|66374.6|66359.6|66391.1|66376.1|66396|66381|66349.4|66333|651
1592396100000|2020-06-17 12:15:00|66390.3|66375.3|66390|66375|66444.9|66424.9|66376.7|66359.2|720
1592396400000|2020-06-17 12:20:00|66392.3|66377.3|66403.6|66388.6|66405|66390|66372.7|66357.7|679
1592396700000|2020-06-17 12:25:00|66401.8|66386.8|66406.1|66386.1|66415.3|66400.3|66382|66367|664
1592397000000|2020-06-17 12:30:00|66405.9|66385.9|66398.2|66383.2|66422.8|66405|66370.1|66355.1|695
1592397300000|2020-06-17 12:35:00|66397.8|66382.8|66389.1|66374.1|66410.1|66393.3|66384.6|66369.6|649
1592397600000|2020-06-17 12:40:00|66389.4|66374.4|66374.6|66359.6|66389.8|66374.8|66359.8|66344.8|644
1592397900000|2020-06-17 12:45:00|66374.7|66359.7|66325|66310|66378.3|66363.3|66312.5|66295.5|668
1592398200000|2020-06-17 12:50:00|66325.3|66310.3|66344.8|66329.8|66358.3|66340.7|66325.2|66310.2|679
1592398500000|2020-06-17 12:55:00|66345.8|66330.8|66358.6|66343.6|66371.6|66356.6|66343.9|66328.9|688
1592398800000|2020-06-17 13:00:00|66357.9|66342.9|66346.8|66331.8|66366|66351|66343.5|66328.5|691
1592399100000|2020-06-17 13:05:00|66347.2|66332.2|66374.8|66359.8|66377.4|66360|66332.4|66316.6|682
1592399400000|2020-06-17 13:10:00|66374.5|66359.5|66363.5|66348.5|66387.8|66370.7|66356.8|66341.8|672
1592399700000|2020-06-17 13:15:00|66362.7|66347.7|66350.3|66335.3|66388.5|66373.5|66343.9|66328.9|666
1592400000000|2020-06-17 13:20:00|66350|66335|66307.3|66292.3|66355.2|66340.2|66305.5|66290.5|649
1592400300000|2020-06-17 13:25:00|66307.5|66292.5|66296.9|66281.9|66318.8|66303.8|66291.4|66276.4|485
1592400600000|2020-06-17 13:30:00|66298.6|66283.6|66337.7|66317.7|66340.4|66321.9|66298.6|66283.6|439
1592400900000|2020-06-17 13:35:00|66337.4|66317.4|66370.9|66355.9|66373.3|66357.4|66322.8|66307.8|438
1592401200000|2020-06-17 13:40:00|66372.1|66357.1|66402.8|66387.8|66405.8|66390.8|66363.8|66346.5|429
1592401500000|2020-06-17 13:45:00|66403|66388|66357.4|66342.4|66415.6|66399.2|66357.4|66342.4|424
1592401800000|2020-06-17 13:50:00|66357.7|66342.7|66408.4|66388.4|66417.4|66397.4|66337.3|66322.3|438
1592402100000|2020-06-17 13:55:00|66408.2|66388.2|66459.7|66444.7|66496.2|66476.2|66408.2|66388.2|439
1592402400000|2020-06-17 14:00:00|66459.5|66444.5|66466.2|66451.2|66509.8|66491.6|66446.3|66428.3|437
1592402700000|2020-06-17 14:05:00|66465.8|66450.8|66436.2|66416.2|66475.2|66460.2|66428.9|66411.3|501
1592403000000|2020-06-17 14:10:00|66432.4|66417.4|66493.9|66473.9|66495.4|66478.7|66432|66414.2|775
1592403300000|2020-06-17 14:15:00|66493.4|66473.4|66504.3|66484.3|66541.8|66521.8|66451.2|66433.4|782
1592403600000|2020-06-17 14:20:00|66503.1|66483.1|66481.7|66461.7|66518|66498|66458.3|66438.3|816
1592403900000|2020-06-17 14:25:00|66480.9|66460.9|66483.6|66463.6|66504|66484|66468.5|66450.5|784
1592404200000|2020-06-17 14:30:00|66486.1|66466.1|66481.8|66461.8|66494.4|66476.7|66456.4|66436.4|797
1592404500000|2020-06-17 14:35:00|66482.2|66462.2|66459.6|66439.6|66489.6|66472.4|66442.9|66422.9|776
1592404800000|2020-06-17 14:40:00|66458|66438|66442.1|66422.1|66464.6|66446.8|66437.7|66417.7|751
1592405100000|2020-06-17 14:45:00|66442|66422|66406.5|66386.5|66444.8|66424.8|66403.5|66383.5|724
1592405400000|2020-06-17 14:50:00|66406.2|66386.2|66363.7|66343.7|66408.1|66388.1|66358.3|66338.3|774
1592405700000|2020-06-17 14:55:00|66362.2|66342.2|66462.1|66447.1|66475.3|66455.3|66362.2|66342.2|779
1592406000000|2020-06-17 15:00:00|66462.7|66447.7|66454.3|66434.3|66491.2|66471.2|66437.4|66417.4|781
1592406300000|2020-06-17 15:05:00|66451.3|66431.3|66429|66409|66459.4|66441.7|66415.3|66395.3|730
1592406600000|2020-06-17 15:10:00|66428.8|66408.8|66444.4|66424.4|66454.4|66434.4|66398.2|66378.2|695
1592406900000|2020-06-17 15:15:00|66444.6|66424.6|66478.7|66458.7|66479.2|66461.7|66440.3|66423.8|669
1592407200000|2020-06-17 15:20:00|66478.6|66458.6|66446.6|66426.6|66478.6|66459.2|66439.4|66420.5|675
1592407500000|2020-06-17 15:25:00|66446.9|66426.9|66443.5|66423.5|66462.8|66444.9|66432.5|66415|661
1592407800000|2020-06-17 15:30:00|66443.7|66423.7|66507.7|66487.7|66508.2|66488.2|66443.7|66423.7|721
1592408100000|2020-06-17 15:35:00|66509.5|66489.5|66493.9|66473.9|66530|66510|66486.6|66466.6|673
1592408400000|2020-06-17 15:40:00|66493|66473|66509.9|66489.9|66512.5|66492.5|66489|66469|682
1592408700000|2020-06-17 15:45:00|66509.7|66489.7|66492|66472|66525.4|66505.4|66490.1|66470.1|673
1592409000000|2020-06-17 15:50:00|66493.1|66473.1|66489.3|66469.3|66498|66478|66472.9|66452.9|657
1592409300000|2020-06-17 15:55:00|66489|66469|66469.2|66449.2|66500.9|66483.4|66464.8|66444.8|638
1592409600000|2020-06-17 16:00:00|66471.1|66451.1|66464.9|66444.9|66473.1|66453.1|66457.5|66437.5|714
1592409900000|2020-06-17 16:05:00|66463.4|66443.4|66437.6|66417.6|66468.7|66448.7|66437.5|66417.5|642
1592410200000|2020-06-17 16:10:00|66437.9|66417.9|66463.7|66443.7|66470.9|66450.9|66431.2|66411.2|675
1592410500000|2020-06-17 16:15:00|66464.2|66444.2|66422.4|66402.4|66470.3|66450.3|66422.4|66402.4|645
1592410800000|2020-06-17 16:20:00|66422.6|66402.6|66415.8|66395.8|66441.1|66421.1|66412.7|66392.7|654
1592411100000|2020-06-17 16:25:00|66416|66396|66426.3|66406.3|66434.1|66414.1|66407.3|66387.3|630
1592411400000|2020-06-17 16:30:00|66424.9|66404.9|66419.8|66399.8|66432|66412|66414.9|66394.9|696
1592411700000|2020-06-17 16:35:00|66419.2|66399.2|66409.5|66389.5|66422.7|66402.7|66409.3|66389.3|589
1592412000000|2020-06-17 16:40:00|66408.3|66388.3|66401.2|66381.2|66421.2|66403.6|66399.9|66379.9|651
1592412300000|2020-06-17 16:45:00|66401.1|66381.1|66407.4|66387.4|66415.7|66395.7|66390.1|66370.1|636
1592412600000|2020-06-17 16:50:00|66407.3|66387.3|66408.8|66388.8|66412.3|66392.3|66384.4|66364.4|657
1592412900000|2020-06-17 16:55:00|66409.1|66389.1|66400.7|66380.7|66420.1|66400.1|66395.5|66375.5|644
1592413200000|2020-06-17 17:00:00|66401.2|66381.2|66392.2|66372.2|66404.8|66384.8|66388.8|66368.8|624
1592413500000|2020-06-17 17:05:00|66390.3|66370.3|66393|66373|66398.6|66378.6|66379.3|66359.3|635
1592413800000|2020-06-17 17:10:00|66392.9|66372.9|66381.5|66361.5|66394.1|66374.1|66380|66360|586
1592414100000|2020-06-17 17:15:00|66381.7|66361.7|66377.3|66357.3|66384.7|66364.7|66372.1|66352.1|553
1592414400000|2020-06-17 17:20:00|66375|66355|66353.6|66333.6|66375.5|66355.5|66348.5|66328.5|583
1592414700000|2020-06-17 17:25:00|66353.7|66333.7|66354|66334|66364.8|66344.8|66347.2|66327.6|572
1592415000000|2020-06-17 17:30:00|66353.9|66333.9|66357.6|66337.6|66363.1|66343.1|66344.3|66324.3|590
1592415300000|2020-06-17 17:35:00|66357.7|66337.7|66357.8|66337.8|66367|66347|66354.4|66334.4|571
1592415600000|2020-06-17 17:40:00|66358.4|66338.4|66363.8|66343.8|66365.9|66345.9|66356.2|66336.2|536
1592415900000|2020-06-17 17:45:00|66363.7|66343.7|66349.2|66329.2|66364.1|66344.1|66345|66325|536
1592416200000|2020-06-17 17:50:00|66348.5|66328.5|66355.9|66335.9|66358.4|66338.4|66344.6|66324.6|560
1592416500000|2020-06-17 17:55:00|66355.8|66335.8|66358.4|66343.4|66360.7|66343.4|66352.3|66332.3|590
1592416800000|2020-06-17 18:00:00|66362|66342|66380.2|66360.2|66381.3|66362.3|66358.5|66338.5|712
1592417100000|2020-06-17 18:05:00|66380.8|66360.8|66372.3|66352.3|66381.1|66361.1|66366.3|66346.3|540
1592417400000|2020-06-17 18:10:00|66372.6|66352.6|66402.3|66382.3|66402.3|66382.3|66368.3|66348.3|582
1592417700000|2020-06-17 18:15:00|66401.3|66381.3|66390.4|66370.4|66405.3|66385.3|66390.4|66370.4|595
1592418000000|2020-06-17 18:20:00|66391.1|66371.1|66392.6|66372.6|66396.6|66376.6|66385.6|66365.6|539
1592418300000|2020-06-17 18:25:00|66392.7|66372.7|66381.9|66361.9|66395.2|66375.2|66378.9|66360.5|534
1592418600000|2020-06-17 18:30:00|66381.8|66361.8|66366|66346|66383.6|66363.6|66363.7|66343.7|578
1592418900000|2020-06-17 18:35:00|66366.6|66346.6|66372.6|66352.6|66372.9|66352.9|66360.5|66340.5|460
1592419200000|2020-06-17 18:40:00|66372.8|66352.8|66373.6|66353.6|66376.8|66356.8|66366.3|66346.3|487
1592419500000|2020-06-17 18:45:00|66375.4|66355.4|66382.3|66362.3|66386.4|66366.7|66372.3|66354.5|528
1592419800000|2020-06-17 18:50:00|66382.4|66362.4|66388.7|66368.7|66393.1|66373.1|66374.7|66354.7|538
1592420100000|2020-06-17 18:55:00|66388|66368|66396.1|66376.1|66400.1|66380.1|66381.4|66361.4|635
1592420400000|2020-06-17 19:00:00|66397|66377|66396.3|66376.3|66406.6|66386.6|66391.9|66371.9|711
1592420700000|2020-06-17 19:05:00|66395.8|66375.8|66393.5|66373.5|66403.1|66383.1|66387.2|66367.2|620
1592421000000|2020-06-17 19:10:00|66392.6|66372.6|66396.1|66376.1|66399.5|66379.5|66389|66369|560
1592421300000|2020-06-17 19:15:00|66396.6|66376.6|66368.8|66348.8|66396.6|66376.6|66365.2|66345.2|623
1592421600000|2020-06-17 19:20:00|66369.1|66349.1|66367.7|66347.7|66376.3|66356.3|66357|66337|600
1592421900000|2020-06-17 19:25:00|66368.3|66348.3|66373|66353|66375.7|66355.7|66358.8|66340.2|648
1592422200000|2020-06-17 19:30:00|66373.1|66353.1|66378.2|66358.2|66382.1|66362.1|66368.9|66348.9|626
1592422500000|2020-06-17 19:35:00|66377.6|66357.6|66373.2|66353.2|66379|66360.2|66366.5|66348|560
1592422800000|2020-06-17 19:40:00|66373.3|66353.3|66381.3|66361.3|66384.9|66365.6|66369.6|66349.6|649
1592423100000|2020-06-17 19:45:00|66381.5|66361.5|66381.9|66361.9|66385.6|66365.7|66375.2|66355.2|626
1592423400000|2020-06-17 19:50:00|66383.4|66363.4|66359.4|66339.4|66383.4|66363.4|66354.8|66337.7|666
1592423700000|2020-06-17 19:55:00|66359.3|66339.3|66338.1|66318.1|66360.6|66340.6|66330.9|66313.3|700
1592424000000|2020-06-17 20:00:00|66337.3|66317.3|66356|66336|66375|66355|66332.2|66313.7|661
1592424300000|2020-06-17 20:05:00|66356.1|66336.1|66354.4|66334.4|66356.1|66336.1|66344.7|66324.7|436
1592424600000|2020-06-17 20:10:00|66353.8|66333.8|66347.4|66327.4|66356.9|66336.9|66345|66325|434
1592424900000|2020-06-17 20:15:00|66347.5|66327.5|66351.5|66331.5|66352.2|66332.2|66345.7|66325.7|379
1592425200000|2020-06-17 20:20:00|66351.4|66331.4|66340.7|66320.7|66352.1|66332.1|66338|66320.1|351
1592425500000|2020-06-17 20:25:00|66340.6|66320.6|66322.9|66302.9|66342.4|66322.4|66311.8|66291.8|443
1592425800000|2020-06-17 20:30:00|66321.9|66301.9|66337.9|66317.9|66338.9|66318.9|66320.7|66300.7|428
1592426100000|2020-06-17 20:35:00|66337.3|66317.3|66339.6|66319.6|66346.5|66326.5|66337|66317|340
1592426400000|2020-06-17 20:40:00|66339.5|66319.5|66333.3|66313.3|66340.1|66320.1|66322.5|66302.5|482
1592426700000|2020-06-17 20:45:00|66333|66313|66320.9|66300.7|66338.2|66318.2|66320.8|66300.7|453
1592427000000|2020-06-17 20:50:00|66320.7|66300.8|66319.1|66299.1|66338.8|66317.2|66300|66279.7|561
1592427300000|2020-06-17 20:55:00|66319|66299|66319.8|66285.7|66332|66307.1|66306.4|66281.2|537
1592427600000|2020-06-17 21:00:00|66334.9|66281.8|66329.1|66290.1|66338.3|66293.4|66322.4|66273.7|69
1592427900000|2020-06-17 21:05:00|66327.7|66288.9|66318.6|66273.5|66349|66300.7|66301.1|66263.5|328
1592428200000|2020-06-17 21:10:00|66323|66278.3|66324.5|66262.5|66328.2|66285|66301.5|66262.5|238
1592428500000|2020-06-17 21:15:00|66319.7|66265.9|66303|66266.7|66319.7|66278.1|66297.7|66261.6|219
1592428800000|2020-06-17 21:20:00|66301.7|66266.9|66316.7|66271|66318.7|66278.5|66301.7|66266|249
1592429100000|2020-06-17 21:25:00|66316.4|66271.6|66323|66280.2|66334.4|66283.3|66304.1|66268.5|223
1592429400000|2020-06-17 21:30:00|66321.5|66279.5|66328.3|66287.3|66332.6|66288.7|66320.3|66276.1|408
1592429700000|2020-06-17 21:35:00|66323.8|66285.6|66328.9|66283.4|66336.9|66294.2|66312.2|66278.5|157
1592430000000|2020-06-17 21:40:00|66328.8|66282.6|66320.9|66277.2|66329.2|66291|66310.5|66271.9|265
1592430300000|2020-06-17 21:45:00|66318|66285.1|66314.5|66278.2|66319.7|66286.3|66308.4|66273.4|154
1592430600000|2020-06-17 21:50:00|66309.5|66281.2|66316|66283|66326.7|66284.8|66308.2|66271.7|187
1592430900000|2020-06-17 21:55:00|66310.4|66276.9|66331.5|66291.4|66335|66292.1|66306.5|66271.5|346
1592431200000|2020-06-17 22:00:00|66329.5|66294.9|66313.1|66293.1|66333.8|66294.9|66309.1|66283|412
1592431500000|2020-06-17 22:05:00|66312.9|66292.9|66314.1|66294.1|66319.7|66297.9|66312.5|66292.3|264
1592431800000|2020-06-17 22:10:00|66314.6|66294|66304|66284|66315.5|66295.3|66303.8|66283.8|272
1592432100000|2020-06-17 22:15:00|66304.3|66284.3|66307.1|66287.1|66311.7|66291.3|66303.8|66283.8|257
1592432400000|2020-06-17 22:20:00|66307.2|66287|66307|66287|66308.2|66288.2|66305.5|66285.5|175
1592432700000|2020-06-17 22:25:00|66306.8|66286.8|66298.1|66278.1|66310.6|66290.6|66297.8|66277.8|244
1592433000000|2020-06-17 22:30:00|66298|66278|66287.2|66267.2|66299.3|66279.3|66286|66266|367
1592433300000|2020-06-17 22:35:00|66287.1|66267.1|66284.6|66264.6|66289.7|66269.7|66284.3|66264.3|292
1592433600000|2020-06-17 22:40:00|66285.2|66265.2|66290.6|66269|66291|66271|66285.1|66265.1|272
1592433900000|2020-06-17 22:45:00|66288.5|66268.5|66301.7|66281.7|66307.7|66285.4|66286.1|66266.1|329
1592434200000|2020-06-17 22:50:00|66301.9|66281.9|66297.9|66277.9|66303.1|66283.1|66297.8|66277.8|180
1592434500000|2020-06-17 22:55:00|66298.3|66278.3|66302|66282|66304.6|66283|66297.6|66277.6|193
1592434800000|2020-06-17 23:00:00|66301.5|66280.3|66300.8|66280.8|66303.3|66283.3|66292|66272|381
1592435100000|2020-06-17 23:05:00|66300.7|66280.7|66296.6|66276.6|66302.3|66282.3|66293.6|66273.6|420
1592435400000|2020-06-17 23:10:00|66296.7|66276.7|66301.9|66281.9|66305.7|66285.7|66293.6|66273.6|391
1592435700000|2020-06-17 23:15:00|66301.8|66281.8|66311.7|66291.7|66312.2|66292.2|66301.8|66281.8|447
1592436000000|2020-06-17 23:20:00|66311.8|66291.8|66332.4|66312.4|66342.8|66322.7|66310|66290|533
1592436300000|2020-06-17 23:25:00|66334|66314|66330.5|66310.5|66338.3|66318.3|66323.9|66303.9|374
1592436600000|2020-06-17 23:30:00|66330.9|66310.9|66327.6|66307.6|66337.9|66317.9|66326.9|66306.9|406
1592436900000|2020-06-17 23:35:00|66327.7|66307.7|66312.4|66292.4|66331.8|66311.8|66309.9|66289.9|344
1592437200000|2020-06-17 23:40:00|66312.3|66292.3|66311|66291|66320|66300|66307|66287|502
1592437500000|2020-06-17 23:45:00|66311.1|66291.1|66318.4|66298.4|66320.3|66300.3|66309.4|66289.4|309
1592437800000|2020-06-17 23:50:00|66318|66298|66319.6|66299.6|66333|66313|66315.5|66295.5|350
1592438100000|2020-06-17 23:55:00|66319.3|66299.3|66321.9|66301.9|66322.6|66302.6|66310.6|66290.6|473
1592438400000|2020-06-18 00:00:00|66321.7|66301.7|66335.3|66315.3|66335.8|66315.8|66298.7|66278.7|780
1592438700000|2020-06-18 00:05:00|66334.5|66314.5|66291|66271|66338.1|66318.1|66289.9|66269.9|642
1592439000000|2020-06-18 00:10:00|66291.4|66271.4|66321|66301|66321.4|66301.4|66291.3|66271.3|544
1592439300000|2020-06-18 00:15:00|66321.1|66301.1|66303.5|66283.5|66329.9|66309.9|66298.3|66278.3|604
1592439600000|2020-06-18 00:20:00|66302.7|66282.7|66296.9|66276.9|66319.7|66299.7|66294.4|66274.4|575
1592439900000|2020-06-18 00:25:00|66297|66277|66295.1|66275.1|66297|66277|66271.5|66251.5|584
1592440200000|2020-06-18 00:30:00|66295.2|66275.2|66283.2|66263.2|66305.2|66285.2|66276.4|66256.4|527
1592440500000|2020-06-18 00:35:00|66283.3|66263.3|66289.4|66269.4|66298.1|66278.1|66283.1|66263.1|450
1592440800000|2020-06-18 00:40:00|66289.2|66269.2|66307.8|66287.8|66309.7|66289.7|66288.5|66268.5|487
1592441100000|2020-06-18 00:45:00|66307.7|66287.7|66313|66293|66326|66306|66306.6|66286.6|507
1592441400000|2020-06-18 00:50:00|66312.9|66292.9|66313.1|66293.1|66314.9|66294.9|66295.5|66275.5|593
1592441700000|2020-06-18 00:55:00|66312.7|66292.7|66323.5|66303.5|66323.5|66303.5|66308.7|66288.7|489
1592442000000|2020-06-18 01:00:00|66323.1|66303.1|66306.4|66286.4|66326.3|66306.3|66304.6|66284.6|527
1592442300000|2020-06-18 01:05:00|66306.3|66286.3|66293.4|66273.4|66308.9|66288.9|66292.6|66272.6|485
1592442600000|2020-06-18 01:10:00|66293.6|66273.6|66294.2|66274.2|66296.3|66276.3|66289.2|66269.2|425
1592442900000|2020-06-18 01:15:00|66294.4|66274.4|66294.1|66274.1|66295.2|66275.2|66274.4|66254.4|525
1592443200000|2020-06-18 01:20:00|66294|66274|66334.8|66314.8|66341.9|66321.9|66293.6|66273.6|669
1592443500000|2020-06-18 01:25:00|66335|66315|66327.3|66307.3|66341.3|66321.3|66322.5|66302.5|569
1592443800000|2020-06-18 01:30:00|66327.1|66307.1|66365.9|66345.9|66373.3|66353.3|66327.1|66307.1|762
1592444100000|2020-06-18 01:35:00|66366.2|66346.2|66392.5|66372.5|66399.1|66379.1|66355.1|66336.4|748
1592444400000|2020-06-18 01:40:00|66391.9|66371.9|66386.2|66366.2|66426.3|66406.3|66381.4|66361.4|711
1592444700000|2020-06-18 01:45:00|66386.3|66366.3|66376.6|66356.6|66393.5|66373.5|66366.3|66346.3|635
1592445000000|2020-06-18 01:50:00|66376.5|66356.5|66375.2|66355.2|66396.1|66376.1|66368.6|66348.6|576
1592445300000|2020-06-18 01:55:00|66374.3|66354.3|66365.2|66345.2|66380.8|66362.2|66357.3|66337.3|581
1592445600000|2020-06-18 02:00:00|66365|66345|66378|66358|66382.1|66362.1|66359.2|66339.2|639
1592445900000|2020-06-18 02:05:00|66377.1|66357.1|66362.1|66342.1|66385|66365|66356.3|66336.3|640
1592446200000|2020-06-18 02:10:00|66361.9|66341.9|66360.3|66340.3|66375.2|66355.2|66356.6|66336.6|554
1592446500000|2020-06-18 02:15:00|66359.1|66339.1|66359.7|66339.7|66365.2|66345.2|66354|66334|562
1592446800000|2020-06-18 02:20:00|66359.5|66339.5|66373.3|66353.3|66375.9|66355.9|66350.3|66330.3|568
1592447100000|2020-06-18 02:25:00|66373.6|66353.6|66367|66347|66384.2|66364.2|66358.2|66338.2|519
1592447400000|2020-06-18 02:30:00|66366.9|66346.9|66359.6|66339.6|66368.4|66348.4|66350.6|66330.6|478
1592447700000|2020-06-18 02:35:00|66359.9|66339.9|66352.5|66332.5|66366.1|66346.1|66348.5|66328.5|420
1592448000000|2020-06-18 02:40:00|66351.8|66331.8|66340.2|66320.2|66351.8|66331.8|66333.7|66313.7|573
1592448300000|2020-06-18 02:45:00|66340.1|66320.1|66353.2|66333.2|66357.4|66337.4|66337.9|66317.9|558
1592448600000|2020-06-18 02:50:00|66352.7|66332.7|66342.7|66322.7|66357.4|66337.4|66341.9|66321.9|542
1592448900000|2020-06-18 02:55:00|66342.8|66322.8|66341.7|66321.7|66345.4|66326.3|66339.4|66319.4|441
1592449200000|2020-06-18 03:00:00|66341.2|66321.2|66331.7|66311.7|66341.2|66321.2|66328.1|66308.1|510
1592449500000|2020-06-18 03:05:00|66332.4|66312.4|66332|66312|66334.1|66316.8|66327.9|66307.9|356
1592449800000|2020-06-18 03:10:00|66331.6|66311.6|66304.1|66284.1|66332|66312|66291|66271|613
1592450100000|2020-06-18 03:15:00|66304.6|66284.6|66298.4|66278.4|66314.4|66294.4|66295.5|66278.4|493
1592450400000|2020-06-18 03:20:00|66297.9|66277.9|66301.4|66281.4|66301.7|66282.6|66290.6|66271|477
1592450700000|2020-06-18 03:25:00|66301.7|66281.7|66301.1|66281.1|66309.3|66289.3|66294.7|66276.8|428
1592451000000|2020-06-18 03:30:00|66301|66281|66297.2|66277.2|66304.1|66285.6|66291.2|66271.2|457
1592451300000|2020-06-18 03:35:00|66297.3|66277.3|66283|66268|66297.7|66280.3|66276.1|66256.2|489
1592451600000|2020-06-18 03:40:00|66283.1|66268.1|66282.3|66262.3|66300.5|66282.5|66282.3|66262.3|474
1592451900000|2020-06-18 03:45:00|66281.8|66261.8|66289.6|66269.6|66290.4|66270.4|66269.2|66249.2|540
1592452200000|2020-06-18 03:50:00|66289.9|66269.9|66280.5|66260.5|66298|66278|66277.7|66257.7|433
1592452500000|2020-06-18 03:55:00|66280.7|66260.7|66283.7|66268.7|66287.3|66269.1|66275.8|66258.1|505
1592452800000|2020-06-18 04:00:00|66283.3|66268.3|66278.8|66258.8|66289.9|66269.9|66273.3|66253.3|513
1592453100000|2020-06-18 04:05:00|66279.3|66259.3|66292.1|66272.1|66292.9|66272.9|66274.5|66254.5|443
1592453400000|2020-06-18 04:10:00|66290|66270|66293.9|66273.9|66299.7|66279.7|66287.9|66267.9|369
1592453700000|2020-06-18 04:15:00|66294|66274|66294.4|66274.4|66298.7|66278.7|66290.2|66270.2|398
1592454000000|2020-06-18 04:20:00|66294.2|66274.2|66300.1|66280.1|66301.5|66281.5|66290.8|66270.8|384
1592454300000|2020-06-18 04:25:00|66300.3|66280.3|66303.9|66283.9|66307.4|66287.4|66294.2|66274.2|406
1592454600000|2020-06-18 04:30:00|66304.8|66284.8|66309.7|66289.7|66318.1|66298.1|66302.4|66282.4|447
1592454900000|2020-06-18 04:35:00|66310|66290|66302.7|66282.7|66310|66290|66299.3|66279.3|408
1592455200000|2020-06-18 04:40:00|66301.3|66281.3|66291|66271|66302.1|66282.1|66284.1|66264.1|408
1592455500000|2020-06-18 04:45:00|66291.4|66271.4|66275.4|66255.4|66292.9|66272.9|66275|66255|403
1592455800000|2020-06-18 04:50:00|66275.5|66255.5|66230.5|66210.5|66275.9|66255.9|66220.4|66200.4|643
1592456100000|2020-06-18 04:55:00|66230.6|66210.6|66254.5|66234.5|66257.7|66237.7|66219.7|66199.7|548
1592456400000|2020-06-18 05:00:00|66254.6|66234.6|66243.7|66223.7|66257|66237|66229.3|66209.3|576
1592456700000|2020-06-18 05:05:00|66245.6|66225.6|66254.6|66234.6|66255.4|66235.4|66243.6|66224.9|415
1592457000000|2020-06-18 05:10:00|66257.4|66237.4|66249.9|66229.9|66264.1|66244.1|66249.9|66229.9|439
1592457300000|2020-06-18 05:15:00|66249.5|66229.5|66258|66238|66263.5|66243.5|66246.2|66226.2|446
1592457600000|2020-06-18 05:20:00|66257.7|66237.7|66259.6|66239.6|66266.7|66248.4|66252.1|66232.1|389
1592457900000|2020-06-18 05:25:00|66259.5|66239.5|66264.9|66244.9|66269|66249|66258.5|66238.5|449
1592458200000|2020-06-18 05:30:00|66264.8|66244.8|66264|66249|66271.6|66251.6|66261|66241|458
1592458500000|2020-06-18 05:35:00|66264.1|66249.1|66282.8|66262.8|66284.6|66264.6|66261.4|66243.1|509
1592458800000|2020-06-18 05:40:00|66283.8|66263.8|66287.3|66267.3|66287.5|66267.5|66270.6|66251.3|483
1592459100000|2020-06-18 05:45:00|66287.7|66267.7|66296.9|66276.9|66300.4|66280.4|66281.4|66263.9|413
1592459400000|2020-06-18 05:50:00|66297.2|66277.2|66284.5|66264.5|66297.5|66277.5|66280.7|66260.7|479
1592459700000|2020-06-18 05:55:00|66284.4|66264.4|66280.7|66260.7|66295.5|66278|66278.6|66258.6|477
1592460000000|2020-06-18 06:00:00|66280.8|66260.8|66294.3|66274.3|66299.4|66279.4|66267.8|66247.8|653
1592460300000|2020-06-18 06:05:00|66294.1|66274.1|66310.5|66290.5|66315.2|66295.2|66286.7|66266.7|577
1592460600000|2020-06-18 06:10:00|66312.1|66292.1|66290.5|66270.5|66314.2|66296.7|66283.5|66263.5|620
1592460900000|2020-06-18 06:15:00|66291.7|66271.7|66299|66279|66311.9|66293.1|66290.3|66271.7|537
1592461200000|2020-06-18 06:20:00|66298.8|66278.8|66293.9|66273.9|66298.8|66280.3|66275|66255|574
1592461500000|2020-06-18 06:25:00|66293.6|66273.6|66278|66258|66296.9|66278.1|66271.8|66252.9|646
1592461800000|2020-06-18 06:30:00|66277.8|66257.8|66264.3|66244.3|66278.5|66261.1|66233.6|66213.6|694
1592462100000|2020-06-18 06:35:00|66265.3|66245.3|66266.3|66246.3|66270|66251.9|66245.4|66230.4|624
1592462400000|2020-06-18 06:40:00|66266|66246|66266.7|66246.7|66275.6|66255.6|66262|66243.9|571
1592462700000|2020-06-18 06:45:00|66266.9|66246.9|66254.3|66234.3|66268|66248|66244.1|66224.1|599
1592463000000|2020-06-18 06:50:00|66254.1|66234.1|66255.5|66235.5|66261.5|66241.5|66250.5|66230.5|493
1592463300000|2020-06-18 06:55:00|66253.2|66233.2|66262.2|66242.2|66273.2|66255.4|66242.2|66225.3|566
1592463600000|2020-06-18 07:00:00|66263.2|66243.2|66281.7|66261.7|66296.2|66276.2|66245.3|66225.3|659
1592463900000|2020-06-18 07:05:00|66283.7|66263.7|66273|66253|66287.3|66269.6|66267.3|66249.4|618
1592464200000|2020-06-18 07:10:00|66272|66257|66259.2|66244.2|66290.3|66271.6|66254.8|66235.4|674
1592464500000|2020-06-18 07:15:00|66258.3|66238.3|66265.1|66245.1|66265.1|66246.8|66237.8|66220.4|666
1592464800000|2020-06-18 07:20:00|66266.1|66246.1|66319.2|66299.2|66331.3|66311.3|66259.3|66241.5|738
1592465100000|2020-06-18 07:25:00|66315.5|66295.5|66283.3|66263.3|66326|66307.7|66271|66251|708
1592465400000|2020-06-18 07:30:00|66283|66263|66308.2|66293.2|66308.9|66293.9|66268|66248|691
1592465700000|2020-06-18 07:35:00|66305.2|66290.2|66308.7|66293.7|66315.2|66297.5|66291.9|66276|583
1592466000000|2020-06-18 07:40:00|66308.8|66293.8|66306.7|66286.7|66338.8|66320|66299.4|66279.5|699
1592466300000|2020-06-18 07:45:00|66305.4|66290.4|66307.2|66292.2|66327.7|66310.4|66291.7|66272.5|619
1592466600000|2020-06-18 07:50:00|66307.9|66292.9|66317.6|66302.6|66333.1|66314.9|66291.4|66272.1|647
1592466900000|2020-06-18 07:55:00|66317.7|66302.7|66320.4|66300.4|66332|66314|66307.4|66292.2|646
1592467200000|2020-06-18 08:00:00|66320.1|66300.1|66340.4|66325.4|66348.9|66332.7|66317.2|66297.2|685
1592467500000|2020-06-18 08:05:00|66341.3|66326.3|66358.9|66343.9|66368|66351.3|66340.9|66325.9|685
1592467800000|2020-06-18 08:10:00|66359.1|66344.1|66372.8|66357.8|66394.6|66377.3|66350|66335|687
1592468100000|2020-06-18 08:15:00|66372.7|66357.7|66381.6|66366.6|66397.3|66381|66358.7|66342.6|669
1592468400000|2020-06-18 08:20:00|66381.2|66366.2|66356.4|66336.4|66387.5|66372.5|66350.6|66332.5|662
1592468700000|2020-06-18 08:25:00|66357.6|66337.6|66339.6|66324.6|66361.3|66341.3|66320|66304.1|633
1592469000000|2020-06-18 08:30:00|66338.7|66323.7|66277.2|66262.2|66346.3|66329.9|66272.6|66252.6|688
1592469300000|2020-06-18 08:35:00|66279.6|66259.6|66266.9|66246.9|66281.9|66266|66218.3|66203.3|768
1592469600000|2020-06-18 08:40:00|66262.7|66247.7|66256.3|66241.3|66277.4|66260.1|66249|66231|674
1592469900000|2020-06-18 08:45:00|66256.4|66241.4|66267|66252|66267|66252|66250.3|66232.8|684
1592470200000|2020-06-18 08:50:00|66264.6|66249.6|66279.5|66264.5|66282.3|66265.5|66252.5|66235.2|686
1592470500000|2020-06-18 08:55:00|66279.8|66264.8|66281.2|66266.2|66294.4|66277.3|66263.2|66248.2|690
1592470800000|2020-06-18 09:00:00|66280.8|66265.8|66301.8|66286.8|66304.8|66289.8|66269.5|66254.5|709
1592471100000|2020-06-18 09:05:00|66302.3|66287.3|66287.9|66272.9|66302.7|66287.5|66281.2|66264.3|660
1592471400000|2020-06-18 09:10:00|66287.7|66272.7|66253.5|66233.5|66293.8|66278.8|66248.4|66230.9|644
1592471700000|2020-06-18 09:15:00|66253.3|66233.3|66248.8|66233.8|66268.7|66253.4|66242.6|66226.6|625
1592472000000|2020-06-18 09:20:00|66249.2|66234.2|66240.4|66220.4|66266.6|66251.6|66230.2|66210.2|654
1592472300000|2020-06-18 09:25:00|66240.5|66220.5|66263.9|66243.9|66263.9|66243.9|66237.4|66217.4|636
1592472600000|2020-06-18 09:30:00|66264.1|66244.1|66215.3|66195.3|66268.4|66250.3|66210.8|66192.2|764
1592472900000|2020-06-18 09:35:00|66215|66195|66276.8|66256.8|66291.8|66271.8|66209.7|66191|737
1592473200000|2020-06-18 09:40:00|66277.1|66257.1|66250.6|66235.6|66282.5|66262.6|66250.1|66233.3|670
1592473500000|2020-06-18 09:45:00|66252.6|66232.6|66248.1|66233.1|66265|66247.6|66237|66219.1|702
1592473800000|2020-06-18 09:50:00|66248.6|66233.6|66265.9|66245.9|66266.7|66248.3|66215.2|66196.8|683
1592474100000|2020-06-18 09:55:00|66266.2|66246.2|66274.4|66259.4|66285|66267.7|66255.9|66240.9|703
1592474400000|2020-06-18 10:00:00|66276.9|66256.9|66299.7|66279.7|66309.3|66292.9|66276.7|66256.7|711
1592474700000|2020-06-18 10:05:00|66299.8|66279.8|66312.7|66292.7|66319.3|66302.8|66286|66268.6|671
1592475000000|2020-06-18 10:10:00|66310.4|66295.4|66322.3|66307.3|66323.7|66308.7|66304.4|66289.4|657
1592475300000|2020-06-18 10:15:00|66319.1|66304.1|66327.9|66312.9|66341.9|66326.9|66305.5|66290.5|634
1592475600000|2020-06-18 10:20:00|66328.5|66313.5|66321.2|66306.2|66328.5|66313.5|66293.4|66277.4|635
1592475900000|2020-06-18 10:25:00|66320.5|66305.5|66298.3|66283.3|66321|66305.8|66289.9|66274.2|636
1592476200000|2020-06-18 10:30:00|66297.7|66282.7|66316.6|66301.6|66319.7|66304.7|66293|66278|602
1592476500000|2020-06-18 10:35:00|66316.5|66301.5|66303|66288|66326.7|66309.2|66297.4|66282.4|619
1592476800000|2020-06-18 10:40:00|66303.1|66288.1|66270.9|66255.9|66309.2|66293.3|66269.4|66252.2|634
1592477100000|2020-06-18 10:45:00|66271|66256|66264.3|66244.3|66277.4|66261.2|66259.6|66243|587
1592477400000|2020-06-18 10:50:00|66261.8|66246.8|66274.2|66259.2|66290.7|66275.7|66259.4|66244.4|668
1592477700000|2020-06-18 10:55:00|66274.1|66259.1|66250.9|66230.9|66281.1|66266.1|66244|66229|610
1592478000000|2020-06-18 11:00:00|66252.9|66232.9|66249.8|66234.8|66274.3|66255.3|66228.8|66212.7|776
1592478300000|2020-06-18 11:05:00|66248.8|66233.8|66290.6|66275.6|66298.1|66280.2|66246.7|66229.3|760
1592478600000|2020-06-18 11:10:00|66289.8|66274.8|66316.9|66301.9|66332.5|66317.5|66288.2|66273.2|753
1592478900000|2020-06-18 11:15:00|66317|66302|66306.5|66291.5|66327.4|66310.2|66295.5|66277.8|731
1592479200000|2020-06-18 11:20:00|66308.2|66293.2|66330.2|66315.2|66330.8|66315.8|66304.9|66289.9|682
1592479500000|2020-06-18 11:25:00|66330.1|66315.1|66332.4|66317.4|66349.2|66333.5|66327.3|66312.3|667
1592479800000|2020-06-18 11:30:00|66331.9|66316.9|66329.1|66314.1|66339.1|66324.1|66317.7|66302.7|658
1592480100000|2020-06-18 11:35:00|66329.8|66314.8|66324.3|66309.3|66354.8|66337.6|66322.9|66307.3|678
1592480400000|2020-06-18 11:40:00|66324.6|66309.6|66336.3|66321.3|66345.2|66330.2|66313.3|66298.3|614
1592480700000|2020-06-18 11:45:00|66336.2|66321.2|66367.6|66352.6|66399.7|66379.7|66328.2|66313.2|730
1592481000000|2020-06-18 11:50:00|66368.1|66353.1|66377.4|66362.4|66384|66369|66361.1|66344.1|711
1592481300000|2020-06-18 11:55:00|66377.6|66362.6|66371.9|66356.9|66397|66382|66365.3|66348.9|703
1592481600000|2020-06-18 12:00:00|66371.7|66356.7|66432.3|66417.3|66442.9|66423.9|66369.6|66353.1|767
1592481900000|2020-06-18 12:05:00|66434.2|66419.2|66480.7|66460.7|66491.5|66476.2|66434.2|66418.3|779
1592482200000|2020-06-18 12:10:00|66480.8|66460.8|66449.3|66429.3|66488|66472.2|66447.6|66429.3|731
1592482500000|2020-06-18 12:15:00|66447.6|66427.6|66428.5|66413.5|66458.9|66443.5|66421.3|66404.3|729
1592482800000|2020-06-18 12:20:00|66430|66410|66398.2|66383.2|66438|66421|66397.8|66382.2|671
1592483100000|2020-06-18 12:25:00|66398.5|66383.5|66400.4|66380.4|66404.2|66389.2|66380.9|66363.2|598
1592483400000|2020-06-18 12:30:00|66403.7|66383.7|66424.3|66404.3|66436.9|66418.1|66397.3|66377.6|764
1592483700000|2020-06-18 12:35:00|66424.9|66404.9|66387.6|66367.6|66444.3|66426.3|66382.3|66364.7|738
1592484000000|2020-06-18 12:40:00|66383.4|66368.4|66388|66368|66407.9|66389.1|66379.1|66361.6|711
1592484300000|2020-06-18 12:45:00|66387.7|66367.7|66409.4|66389.4|66415|66397.1|66372.2|66352.9|695
1592484600000|2020-06-18 12:50:00|66409.3|66389.3|66430.5|66415.5|66432.8|66415.7|66394.8|66377.9|674
1592484900000|2020-06-18 12:55:00|66430.9|66415.9|66414.9|66394.9|66439.4|66420|66398.9|66381|712
1592485200000|2020-06-18 13:00:00|66414.5|66394.5|66417.8|66402.8|66445.2|66428.7|66409.4|66393|711
1592485500000|2020-06-18 13:05:00|66420.8|66405.8|66395.1|66380.1|66422.4|66407.4|66391.3|66371.9|707
1592485800000|2020-06-18 13:10:00|66396.5|66381.5|66404|66389|66412.9|66394.7|66391|66374.6|681
1592486100000|2020-06-18 13:15:00|66403.4|66388.4|66409.9|66394.9|66428.6|66412.8|66399.4|66384.4|696
1592486400000|2020-06-18 13:20:00|66411|66396|66465.8|66450.8|66469.1|66450.9|66409.4|66394.4|695
1592486700000|2020-06-18 13:25:00|66465.7|66450.7|66440.2|66425.2|66465.7|66450.7|66422.1|66406.8|591
1592487000000|2020-06-18 13:30:00|66436.4|66421.4|66407.5|66392.5|66441.8|66424.4|66398.1|66381.4|444
1592487300000|2020-06-18 13:35:00|66410.3|66395.3|66403.8|66383.8|66428.3|66412.1|66395.3|66380.3|441
1592487600000|2020-06-18 13:40:00|66405.2|66385.2|66394.6|66374.6|66406.8|66389.2|66386.7|66369.3|420
1592487900000|2020-06-18 13:45:00|66394.7|66374.7|66426.6|66411.6|66431.8|66411.8|66387.8|66371.2|414
1592488200000|2020-06-18 13:50:00|66426.5|66411.5|66503|66483|66504.2|66487.4|66426.5|66410.4|424
1592488500000|2020-06-18 13:55:00|66497.7|66482.7|66503.2|66483.2|66513.2|66493.8|66479.9|66460.8|505
1592488800000|2020-06-18 14:00:00|66503.7|66483.7|66468.1|66453.1|66507.1|66487.1|66462|66444.5|718
1592489100000|2020-06-18 14:05:00|66467.9|66452.9|66466.9|66451.9|66485.5|66468.3|66453.9|66436.3|707
1592489400000|2020-06-18 14:10:00|66466.2|66451.2|66429.4|66409.4|66471.2|66456.1|66423.8|66407.5|658
1592489700000|2020-06-18 14:15:00|66429.5|66409.5|66426.8|66411.8|66444.2|66427.4|66423.1|66405.9|644
1592490000000|2020-06-18 14:20:00|66426.7|66411.7|66538.5|66518.5|66548.6|66529.4|66419.6|66404.6|730
1592490300000|2020-06-18 14:25:00|66536.4|66521.4|66511.1|66496.1|66563.2|66543.2|66492.8|66475.6|781
1592490600000|2020-06-18 14:30:00|66509.7|66494.7|66536.6|66521.6|66546.4|66528.7|66503.3|66488.3|736
1592490900000|2020-06-18 14:35:00|66536.7|66516.7|66512.6|66492.6|66538.9|66523.8|66488.6|66473.3|780
1592491200000|2020-06-18 14:40:00|66510|66495|66486.9|66466.9|66522.1|66503.3|66472|66454.3|733
1592491500000|2020-06-18 14:45:00|66488.4|66468.4|66498.4|66478.4|66505.3|66486.8|66478.3|66463.3|713
1592491800000|2020-06-18 14:50:00|66498.7|66478.7|66513.9|66498.9|66516.9|66499.7|66481.3|66462.9|722
1592492100000|2020-06-18 14:55:00|66514.1|66499.1|66451.9|66436.9|66527.5|66509.1|66450.8|66433.7|764
1592492400000|2020-06-18 15:00:00|66452.2|66437.2|66441.3|66421.3|66468.4|66453.4|66429.8|66410.8|736
1592492700000|2020-06-18 15:05:00|66441.2|66421.2|66431.9|66411.9|66441.3|66421.5|66411.7|66394.4|711
1592493000000|2020-06-18 15:10:00|66432|66412|66391.3|66376.3|66433.9|66413.9|66391.3|66376.3|614
1592493300000|2020-06-18 15:15:00|66391.8|66376.8|66405.6|66385.6|66406|66389.1|66378.6|66361.5|679
1592493600000|2020-06-18 15:20:00|66405.9|66385.9|66409.9|66394.9|66421.5|66405|66391.5|66376.5|649
1592493900000|2020-06-18 15:25:00|66408|66393|66423.1|66403.1|66427.1|66408.2|66395|66378.4|652
1592494200000|2020-06-18 15:30:00|66423.4|66403.4|66440.9|66425.9|66443.2|66425.9|66402.3|66382.3|669
1592494500000|2020-06-18 15:35:00|66442.2|66427.2|66467.9|66447.9|66473.6|66453.6|66441.3|66423.8|634
1592494800000|2020-06-18 15:40:00|66467.8|66447.8|66491.6|66471.6|66493.9|66473.9|66464.9|66446.3|636
1592495100000|2020-06-18 15:45:00|66491.4|66471.4|66473.5|66453.5|66495.8|66476.7|66463.4|66443.4|617
1592495400000|2020-06-18 15:50:00|66473.3|66453.3|66499.1|66484.1|66505.9|66486.6|66472.2|66452.2|626
1592495700000|2020-06-18 15:55:00|66500.3|66485.3|66484.5|66469.5|66509.1|66492.4|66483.8|66466.9|646
1592496000000|2020-06-18 16:00:00|66481.4|66466.4|66509.4|66489.4|66509.4|66489.4|66470|66452.4|670
1592496300000|2020-06-18 16:05:00|66509.5|66489.5|66499.3|66479.3|66512.2|66492.2|66491.7|66473.6|605
1592496600000|2020-06-18 16:10:00|66500.2|66480.2|66480.5|66465.5|66501.8|66483.6|66474.6|66454.6|652
1592496900000|2020-06-18 16:15:00|66480.8|66465.8|66503.2|66488.2|66525.5|66508.3|66479.5|66462.7|621
1592497200000|2020-06-18 16:20:00|66505.9|66485.9|66512.8|66497.8|66526.1|66509.1|66502.6|66485.7|622
1592497500000|2020-06-18 16:25:00|66513|66498|66520.2|66500.2|66521.9|66505.6|66507.7|66491.6|570
1592497800000|2020-06-18 16:30:00|66519.9|66499.9|66526.5|66506.5|66536.7|66516.7|66517|66497|600
1592498100000|2020-06-18 16:35:00|66526.1|66506.1|66566.1|66546.1|66576.7|66557.8|66523|66503|697
1592498400000|2020-06-18 16:40:00|66566|66546|66560.6|66540.6|66582.3|66562.3|66543.7|66526.4|668
1592498700000|2020-06-18 16:45:00|66560|66540|66545.1|66530.1|66572.4|66554.1|66542.9|66525.8|569
1592499000000|2020-06-18 16:50:00|66544.4|66529.4|66533.8|66513.8|66555.6|66538|66530.5|66511.9|570
1592499300000|2020-06-18 16:55:00|66532.7|66512.7|66613.8|66593.8|66620.3|66601.7|66532.7|66512.7|773
1592499600000|2020-06-18 17:00:00|66613.9|66593.9|66614|66594|66661.1|66642.5|66611.6|66592.9|737
1592499900000|2020-06-18 17:05:00|66615.9|66595.9|66601.3|66586.3|66628.5|66610.3|66601.3|66584.1|620
1592500200000|2020-06-18 17:10:00|66601.4|66586.4|66592.1|66572.1|66604.4|66589.4|66584|66566.9|564
1592500500000|2020-06-18 17:15:00|66591.4|66571.4|66608.4|66588.4|66611.2|66592.3|66584.2|66566.8|578
1592500800000|2020-06-18 17:20:00|66608.1|66588.1|66632.4|66612.4|66638.6|66621.1|66599.1|66581.8|520
1592501100000|2020-06-18 17:25:00|66632.7|66612.7|66614.5|66594.5|66634.3|66617.5|66611.8|66594.5|545
1592501400000|2020-06-18 17:30:00|66615|66595|66622.8|66607.8|66635.2|66617.5|66612.2|66595|497
1592501700000|2020-06-18 17:35:00|66623.1|66608.1|66600.9|66585.9|66623.1|66608.1|66597.7|66579.7|474
1592502000000|2020-06-18 17:40:00|66603.1|66583.1|66568.7|66548.7|66605.1|66587.5|66565.3|66546.7|570
1592502300000|2020-06-18 17:45:00|66568.2|66548.2|66562.1|66547.1|66575.5|66557.7|66550.8|66532.7|525
1592502600000|2020-06-18 17:50:00|66562.4|66547.4|66558.1|66538.1|66566.3|66548.8|66544.4|66526.1|544
1592502900000|2020-06-18 17:55:00|66558|66538|66552.7|66532.7|66559.8|66544.8|66544.2|66528.2|596
1592503200000|2020-06-18 18:00:00|66552.5|66532.5|66566.3|66546.3|66568.6|66548.6|66541.8|66524.3|683
1592503500000|2020-06-18 18:05:00|66565.7|66545.7|66574|66554|66584.5|66564.5|66561|66541|626
1592503800000|2020-06-18 18:10:00|66574.1|66554.1|66567.5|66547.5|66574.1|66554.1|66560.6|66540.6|464
1592504100000|2020-06-18 18:15:00|66567.8|66547.8|66564.5|66544.5|66577.6|66557.6|66552.4|66532.4|489
1592504400000|2020-06-18 18:20:00|66564.6|66544.6|66548.5|66528.5|66567.6|66547.6|66537|66517|557
1592504700000|2020-06-18 18:25:00|66549.2|66529.2|66558.4|66538.4|66558.4|66538.4|66541.4|66521.4|517
1592505000000|2020-06-18 18:30:00|66558.3|66538.3|66563.8|66543.8|66569.8|66549.8|66556.1|66536.1|602
1592505300000|2020-06-18 18:35:00|66563.7|66543.7|66560.3|66540.3|66563.9|66543.9|66545.6|66525.6|523
1592505600000|2020-06-18 18:40:00|66560.8|66540.8|66566.1|66546.1|66577|66557|66551.7|66531.7|507
1592505900000|2020-06-18 18:45:00|66568.1|66548.1|66570.2|66550.2|66570.9|66550.9|66553.9|66533.9|483
1592506200000|2020-06-18 18:50:00|66569.9|66549.9|66553.1|66533.1|66569.9|66549.9|66548.9|66530.8|516
1592506500000|2020-06-18 18:55:00|66552.9|66532.9|66530.6|66515.6|66558.5|66540.8|66530.3|66514.5|571
1592506800000|2020-06-18 19:00:00|66532.1|66517.1|66540.4|66520.4|66552.4|66534.5|66527.2|66509.5|590
1592507100000|2020-06-18 19:05:00|66540.2|66520.2|66553.2|66538.2|66560.1|66540.1|66535|66516.9|555
1592507400000|2020-06-18 19:10:00|66553.3|66538.3|66554.6|66534.6|66558.8|66541.5|66548.4|66531.8|477
1592507700000|2020-06-18 19:15:00|66554|66534|66543.5|66528.5|66555.1|66537.1|66542|66524.8|509
1592508000000|2020-06-18 19:20:00|66543.1|66528.1|66531.1|66516.1|66549.1|66531.6|66527.8|66511.1|489
1592508300000|2020-06-18 19:25:00|66531|66516|66527.9|66512.9|66539|66520.9|66525|66507.1|472
1592508600000|2020-06-18 19:30:00|66528.1|66513.1|66516.9|66501.9|66530.2|66514.1|66507.6|66490.9|519
1592508900000|2020-06-18 19:35:00|66517.2|66502.2|66511.6|66496.6|66528.9|66510.9|66509.6|66491.3|488
1592509200000|2020-06-18 19:40:00|66510.6|66495.6|66531.3|66516.3|66534.4|66517.1|66510.6|66493.4|501
1592509500000|2020-06-18 19:45:00|66531.9|66516.9|66521.6|66506.6|66537.1|66520.2|66519.1|66501.3|482
1592509800000|2020-06-18 19:50:00|66520.1|66505.1|66531.1|66511.1|66537.3|66522.3|66519.7|66502.6|560
1592510100000|2020-06-18 19:55:00|66530.7|66510.7|66572.3|66552.3|66573.3|66555.9|66527.8|66510|651
1592510400000|2020-06-18 20:00:00|66571.1|66551.1|66556.6|66536.6|66586.4|66567.6|66555.7|66535.7|607
1592510700000|2020-06-18 20:05:00|66556.7|66536.7|66565.9|66545.9|66572.8|66552.8|66556.1|66536.1|490
1592511000000|2020-06-18 20:10:00|66566.1|66546.1|66560.8|66540.8|66569.6|66549.6|66560.5|66540.5|392
1592511300000|2020-06-18 20:15:00|66561.4|66541.4|66562.3|66542.3|66567.2|66547.2|66548.3|66528.3|444
1592511600000|2020-06-18 20:20:00|66562.1|66542.1|66543.5|66523.5|66562.5|66542.5|66541.8|66521.8|367
1592511900000|2020-06-18 20:25:00|66543.4|66523.4|66534|66514|66543.7|66523.7|66533|66513|368
1592512200000|2020-06-18 20:30:00|66534.1|66514.1|66535.8|66515.8|66545.3|66525.3|66534.1|66514.1|293
1592512500000|2020-06-18 20:35:00|66535.4|66515.4|66533.9|66513.9|66537.8|66517.8|66533.1|66513.1|278
1592512800000|2020-06-18 20:40:00|66534.1|66514.1|66537.1|66517.1|66540.8|66520.8|66525.6|66505.6|306
1592513100000|2020-06-18 20:45:00|66536.9|66516.9|66557.3|66537.3|66557.6|66537.6|66536.8|66516.8|361
1592513400000|2020-06-18 20:50:00|66557.1|66537.1|66550.6|66530.6|66559.3|66539.3|66542.8|66522.8|412
1592513700000|2020-06-18 20:55:00|66551.2|66531.2|66560.4|66506.7|66563.7|66540|66545.6|66506.7|409
1592514000000|2020-06-18 21:00:00|66572.1|66506.9|66572.1|66483.9|66576.1|66513.6|66557.9|66480.2|99
1592514300000|2020-06-18 21:05:00|66579.9|66498.4|66572.3|66508|66582|66508|66562.2|66461.6|77
1592514600000|2020-06-18 21:10:00|66573|66490.2|66565.2|66497.6|66576.9|66511|66559.6|66478.3|120
1592514900000|2020-06-18 21:15:00|66564.5|66495.5|66563.1|66511.9|66570|66526|66559|66489|152
1592515200000|2020-06-18 21:20:00|66562.9|66511.8|66557.7|66502.3|66567.3|66526|66554.2|66482.1|179
1592515500000|2020-06-18 21:25:00|66555.4|66500.2|66571.1|66512.1|66572.9|66516.2|66551.3|66488.7|254
1592515800000|2020-06-18 21:30:00|66570.1|66505|66581.9|66510|66586.3|66523.9|66568.4|66496.2|239
1592516100000|2020-06-18 21:35:00|66582|66510.1|66582.3|66506.8|66594.6|66531.9|66578|66486.8|303
1592516400000|2020-06-18 21:40:00|66582.5|66500.9|66581.8|66504.2|66608.2|66524|66580.8|66485.6|263
1592516700000|2020-06-18 21:45:00|66579.6|66513.8|66585.6|66520.5|66598.2|66526.2|66575.5|66488.5|198
1592517000000|2020-06-18 21:50:00|66588.2|66514.1|66584.8|66521|66598.1|66522.8|66565.7|66482.1|349
1592517300000|2020-06-18 21:55:00|66584.1|66522|66580.1|66491.6|66588|66522|66559.4|66483.6|280
1592517600000|2020-06-18 22:00:00|66572.5|66495.9|66544.9|66515.2|66575.9|66518.9|66543|66489.3|427
1592517900000|2020-06-18 22:05:00|66545.2|66514.4|66533.6|66513.6|66546.5|66525.3|66527.6|66503.6|339
1592518200000|2020-06-18 22:10:00|66533.1|66513.1|66530.9|66510.9|66534.5|66514.5|66525.4|66505.4|382
1592518500000|2020-06-18 22:15:00|66531.1|66511.1|66535.2|66515.2|66545.2|66525.2|66530.5|66510.5|491
1592518800000|2020-06-18 22:20:00|66535.6|66515.6|66535.1|66515.1|66537.5|66517.5|66533.2|66513.2|405
1592519100000|2020-06-18 22:25:00|66535.2|66515.2|66531.6|66511.6|66535.3|66515.3|66527.1|66507.1|284
1592519400000|2020-06-18 22:30:00|66530.9|66510.9|66530.1|66510.1|66534.6|66514.6|66528.6|66508.6|297
1592519700000|2020-06-18 22:35:00|66529.2|66509.2|66535.3|66515.3|66535.5|66517.2|66527.4|66507.4|315
1592520000000|2020-06-18 22:40:00|66535.4|66515.4|66536.6|66516.6|66537.5|66517.5|66531.8|66511.8|307
1592520300000|2020-06-18 22:45:00|66536.4|66516.4|66532.8|66512.8|66537.2|66517.2|66531.5|66511.5|262
1592520600000|2020-06-18 22:50:00|66532.9|66512.9|66527.2|66507.2|66533|66513|66517.6|66497.6|306
1592520900000|2020-06-18 22:55:00|66527.1|66507.1|66520.3|66500.3|66528|66508|66519.2|66499.2|354
1592521200000|2020-06-18 23:00:00|66520.2|66500.2|66520.2|66500.2|66523.3|66503.3|66515.4|66495.4|374
1592521500000|2020-06-18 23:05:00|66519.8|66499.8|66525.3|66505.3|66528.9|66508.9|66519.8|66499.8|433
1592521800000|2020-06-18 23:10:00|66525.2|66505.2|66526.2|66506.2|66528.5|66508.5|66520|66500|383
1592522100000|2020-06-18 23:15:00|66526.1|66506.1|66525.4|66505.4|66530.9|66511.6|66518.3|66498.3|491
1592522400000|2020-06-18 23:20:00|66526.3|66506.3|66524|66509|66526.8|66509|66521.7|66502.4|543
1592522700000|2020-06-18 23:25:00|66523.6|66508.6|66522.3|66502.3|66526.4|66508.6|66519.3|66501.2|396
1592523000000|2020-06-18 23:30:00|66523.1|66503.1|66497.2|66477.2|66523.1|66503.1|66493.9|66473.9|430
1592523300000|2020-06-18 23:35:00|66497.1|66477.1|66508.2|66493.2|66515.1|66495.1|66496.7|66476.7|647
1592523600000|2020-06-18 23:40:00|66507.9|66492.9|66514.4|66494.4|66519.8|66500.4|66506.6|66489.2|620
1592523900000|2020-06-18 23:45:00|66514.8|66494.8|66519.5|66499.5|66528.3|66508.3|66514.8|66494.8|603
1592524200000|2020-06-18 23:50:00|66519.3|66499.3|66526.8|66506.8|66530.9|66510.9|66519.2|66499.2|534
1592524500000|2020-06-18 23:55:00|66526.9|66506.9|66527.3|66507.3|66531.9|66511.9|66525.5|66505.5|537
1592524800000|2020-06-19 00:00:00|66527|66507|66545.5|66525.5|66546.1|66529|66524.5|66504.5|606
1592525100000|2020-06-19 00:05:00|66545.6|66525.6|66554.4|66534.4|66568|66548|66545.3|66525.3|555
1592525400000|2020-06-19 00:10:00|66554.5|66534.5|66557.6|66537.6|66561.8|66541.8|66549.9|66531.6|465
1592525700000|2020-06-19 00:15:00|66558.1|66538.1|66569.3|66549.3|66574.5|66555.2|66557.9|66537.9|553
1592526000000|2020-06-19 00:20:00|66568.9|66548.9|66554.8|66534.8|66569.8|66551|66554.5|66534.5|466
1592526300000|2020-06-19 00:25:00|66555|66535|66563|66543|66570.6|66550.6|66554.3|66534.3|485
1592526600000|2020-06-19 00:30:00|66562.4|66542.4|66558.1|66538.1|66570.1|66550.1|66552.7|66535.1|406
1592526900000|2020-06-19 00:35:00|66558|66538|66568.1|66548.1|66571.1|66551.1|66554.4|66534.4|447
1592527200000|2020-06-19 00:40:00|66568|66548|66562.5|66542.5|66569.8|66549.8|66556.9|66538.3|498
1592527500000|2020-06-19 00:45:00|66562.4|66542.4|66566.5|66546.5|66577.3|66557.3|66560.3|66541.8|573
1592527800000|2020-06-19 00:50:00|66566.8|66546.8|66549.7|66529.7|66566.8|66546.8|66548.5|66528.5|469
1592528100000|2020-06-19 00:55:00|66550.3|66530.3|66552.2|66532.2|66557.7|66537.7|66546.9|66528.2|504
1592528400000|2020-06-19 01:00:00|66552.1|66532.1|66564|66544|66569|66549|66547.8|66527.8|590
1592528700000|2020-06-19 01:05:00|66564.2|66544.2|66567.2|66547.2|66569.3|66549.5|66561.5|66541.5|515
1592529000000|2020-06-19 01:10:00|66567.3|66547.3|66570.4|66550.4|66580.8|66561.9|66565.8|66545.9|626
1592529300000|2020-06-19 01:15:00|66570.6|66550.6|66551.9|66531.9|66573.9|66555.2|66547.9|66527.9|562
1592529600000|2020-06-19 01:20:00|66552.3|66532.3|66539.8|66519.8|66553.2|66533.2|66537.6|66517.6|514
1592529900000|2020-06-19 01:25:00|66539.6|66519.6|66536.3|66516.3|66542.9|66522.9|66527.1|66507.1|540
1592530200000|2020-06-19 01:30:00|66536.2|66516.2|66524.9|66504.9|66540.7|66520.7|66519.5|66499.5|592
1592530500000|2020-06-19 01:35:00|66525|66505|66522.9|66502.9|66533|66513|66510.4|66492.3|584
1592530800000|2020-06-19 01:40:00|66522.7|66502.7|66533.2|66513.2|66533.3|66513.4|66520.3|66501.2|484
1592531100000|2020-06-19 01:45:00|66533|66513|66525.1|66505.1|66533.9|66513.9|66511|66491.9|495
1592531400000|2020-06-19 01:50:00|66525.2|66505.2|66534.5|66514.5|66537.2|66517.2|66524.5|66504.5|461
1592531700000|2020-06-19 01:55:00|66534.3|66514.3|66548.2|66528.2|66549.7|66529.7|66531.2|66511.2|479
1592532000000|2020-06-19 02:00:00|66548|66528|66552.2|66532.2|66556.6|66536.6|66545.7|66525.7|564
1592532300000|2020-06-19 02:05:00|66552.6|66532.6|66554.4|66534.4|66559.4|66539.4|66546.3|66526.3|459
1592532600000|2020-06-19 02:10:00|66554.3|66534.3|66547.8|66527.8|66557.6|66538.7|66547|66527|430
1592532900000|2020-06-19 02:15:00|66548.1|66528.1|66540.5|66520.5|66548.4|66528.4|66533.2|66513.2|502
1592533200000|2020-06-19 02:20:00|66540.7|66520.7|66547.4|66527.4|66548.3|66528.3|66535.2|66515.2|425
1592533500000|2020-06-19 02:25:00|66547.3|66527.3|66548.7|66528.7|66552|66532|66542.2|66522.2|476
1592533800000|2020-06-19 02:30:00|66548.4|66528.4|66536.4|66516.4|66549.7|66529.7|66536.4|66516.4|494
1592534100000|2020-06-19 02:35:00|66535.7|66515.7|66545.9|66525.9|66547.6|66527.6|66531.1|66511.1|520
1592534400000|2020-06-19 02:40:00|66546|66526|66541.1|66521.1|66546.2|66526.2|66537.2|66517.2|489
1592534700000|2020-06-19 02:45:00|66541|66521|66538.6|66518.6|66543.9|66523.9|66534.6|66514.6|518
1592535000000|2020-06-19 02:50:00|66538.8|66518.8|66535|66515|66543.7|66523.7|66534|66514|528
1592535300000|2020-06-19 02:55:00|66534.9|66514.9|66520.8|66500.8|66537.6|66517.6|66520|66500|525
1592535600000|2020-06-19 03:00:00|66521.8|66501.8|66529.4|66509.4|66532.9|66512.9|66521.8|66501.8|455
1592535900000|2020-06-19 03:05:00|66529.3|66509.3|66516|66496|66529.3|66509.3|66512.1|66492.1|432
1592536200000|2020-06-19 03:10:00|66515.9|66495.9|66514.1|66494.1|66519.5|66499.5|66510.5|66490.5|385
1592536500000|2020-06-19 03:15:00|66514.4|66494.4|66503|66483|66517.9|66497.9|66498.4|66478.4|408
1592536800000|2020-06-19 03:20:00|66503.2|66483.2|66506.8|66486.8|66512.8|66492.8|66503|66483|424
1592537100000|2020-06-19 03:25:00|66506.6|66486.6|66521.4|66501.4|66523.5|66503.5|66506.5|66486.5|501
1592537400000|2020-06-19 03:30:00|66521.5|66501.5|66519.7|66499.7|66525.6|66506.4|66515.7|66496.7|418
1592537700000|2020-06-19 03:35:00|66519.6|66499.6|66516|66496|66521.6|66502.2|66511.5|66493.9|395
1592538000000|2020-06-19 03:40:00|66516.3|66496.3|66508.3|66488.3|66516.3|66496.3|66504.7|66487.2|458
1592538300000|2020-06-19 03:45:00|66509.1|66489.1|66522.5|66502.5|66526.2|66510.1|66506.8|66489.1|461
1592538600000|2020-06-19 03:50:00|66522.4|66502.4|66516.6|66496.6|66524.4|66504.6|66509.5|66491.9|422
1592538900000|2020-06-19 03:55:00|66516.5|66496.5|66501.5|66481.5|66517.6|66499.9|66500.5|66480.6|464
1592539200000|2020-06-19 04:00:00|66501.4|66481.4|66508.6|66488.6|66512.7|66494.5|66499.8|66481.4|458
1592539500000|2020-06-19 04:05:00|66508.8|66488.8|66514.1|66494.1|66515|66497.4|66505.8|66487.6|428
1592539800000|2020-06-19 04:10:00|66514.3|66494.3|66514.2|66494.2|66520.4|66503.7|66509.8|66491.9|426
1592540100000|2020-06-19 04:15:00|66515|66495|66503.2|66483.2|66515|66497.3|66501.6|66483|363
1592540400000|2020-06-19 04:20:00|66503.3|66483.3|66511.5|66491.5|66512.7|66495.1|66501|66482.4|430
1592540700000|2020-06-19 04:25:00|66511.6|66491.6|66514.8|66499.8|66518.9|66501|66506.4|66488.6|398
1592541000000|2020-06-19 04:30:00|66514.6|66499.6|66496.6|66476.6|66518.6|66501.4|66494.7|66476.4|438
1592541300000|2020-06-19 04:35:00|66492.8|66477.8|66494.2|66474.2|66504.6|66486.6|66489.3|66472|449
1592541600000|2020-06-19 04:40:00|66494.3|66474.3|66500.4|66485.4|66506.4|66488.8|66492.1|66474.3|352
1592541900000|2020-06-19 04:45:00|66503|66483|66498.5|66478.5|66505.3|66486.7|66495.8|66477.8|288
1592542200000|2020-06-19 04:50:00|66498.6|66478.6|66504.9|66484.9|66505.8|66488.5|66495.3|66477.2|355
1592542500000|2020-06-19 04:55:00|66504.8|66484.8|66508.1|66488.1|66513.6|66495.5|66501.7|66484.7|426
1592542800000|2020-06-19 05:00:00|66507.7|66487.7|66502.4|66482.4|66512.9|66495.3|66498.9|66478.9|452
1592543100000|2020-06-19 05:05:00|66502.5|66482.5|66500.4|66480.4|66503|66483.8|66495.2|66475.2|382
1592543400000|2020-06-19 05:10:00|66500.3|66480.3|66501.6|66481.6|66502|66484.5|66492.1|66472.6|464
1592543700000|2020-06-19 05:15:00|66501.5|66481.5|66499.4|66479.4|66503.4|66484.9|66493.7|66473.9|370
1592544000000|2020-06-19 05:20:00|66499.6|66479.6|66495.2|66475.2|66501.5|66483.2|66490|66470|419
1592544300000|2020-06-19 05:25:00|66495.3|66475.3|66491|66471|66518.7|66498.7|66488.8|66469.9|448
1592544600000|2020-06-19 05:30:00|66490.3|66470.3|66501.8|66486.8|66505.5|66488.9|66490.3|66470.3|539
1592544900000|2020-06-19 05:35:00|66501.7|66486.7|66496.9|66476.9|66505.7|66487.9|66494.5|66476.5|434
1592545200000|2020-06-19 05:40:00|66494.4|66479.4|66496|66476|66496.3|66479.6|66488.3|66470.2|422
1592545500000|2020-06-19 05:45:00|66496.1|66476.1|66500.1|66480.1|66505.6|66487.9|66493.2|66473.8|343
1592545800000|2020-06-19 05:50:00|66500|66480|66480.4|66465.4|66500.2|66482.6|66480.2|66465.2|395
1592546100000|2020-06-19 05:55:00|66482.9|66462.9|66491.7|66471.7|66492.6|66473.4|66481.2|66461.9|521
1592546400000|2020-06-19 06:00:00|66491|66471|66515|66495|66520|66500|66482.8|66462.8|589
1592546700000|2020-06-19 06:05:00|66514.6|66494.6|66525.8|66505.8|66528.4|66508.4|66512.9|66492.9|605
1592547000000|2020-06-19 06:10:00|66525.4|66505.4|66544|66524|66544.8|66524.8|66522.4|66502.4|584
1592547300000|2020-06-19 06:15:00|66543.8|66523.8|66530|66510|66544|66524|66525.3|66508.4|557
1592547600000|2020-06-19 06:20:00|66530.1|66510.1|66530.4|66510.4|66536|66517.5|66517.9|66502.9|555
1592547900000|2020-06-19 06:25:00|66530.6|66510.6|66498.9|66478.9|66532.9|66514.5|66495.9|66475.9|524
1592548200000|2020-06-19 06:30:00|66498.5|66478.5|66475.7|66455.7|66511.3|66491.3|66468.3|66448.3|598
1592548500000|2020-06-19 06:35:00|66476.1|66456.1|66462.1|66442.1|66482.9|66462.9|66457.6|66437.6|707
1592548800000|2020-06-19 06:40:00|66462.3|66442.3|66463.4|66443.4|66464.2|66444.3|66449.5|66429.5|658
1592549100000|2020-06-19 06:45:00|66463.9|66443.9|66468.4|66448.4|66473.5|66453.5|66463.2|66443.2|609
1592549400000|2020-06-19 06:50:00|66468.5|66448.5|66465.9|66445.9|66473.1|66453.1|66458.1|66438.1|628
1592549700000|2020-06-19 06:55:00|66466.6|66446.6|66477.4|66457.4|66480.1|66460.1|66465.8|66445.8|589
1592550000000|2020-06-19 07:00:00|66477.9|66457.9|66505.9|66485.9|66511.9|66491.9|66470.4|66450.4|679
1592550300000|2020-06-19 07:05:00|66506.8|66486.8|66489.6|66469.6|66508|66488|66481.6|66461.6|599
1592550600000|2020-06-19 07:10:00|66491|66471|66482.8|66462.8|66506.2|66486.6|66477.8|66461|643
1592550900000|2020-06-19 07:15:00|66482.7|66462.7|66490.6|66470.6|66494.9|66474.9|66475.3|66457.9|566
1592551200000|2020-06-19 07:20:00|66490.7|66470.7|66475.4|66455.4|66492.1|66474.3|66465|66447.7|568
1592551500000|2020-06-19 07:25:00|66474.6|66459.6|66489.8|66469.8|66494.4|66477.6|66470.4|66453.5|573
1592551800000|2020-06-19 07:30:00|66488.2|66468.2|66533.9|66513.9|66537.5|66517.5|66484.3|66468.2|618
1592552100000|2020-06-19 07:35:00|66532.5|66512.5|66534.7|66514.7|66548.8|66529.6|66525|66506.6|643
1592552400000|2020-06-19 07:40:00|66535.1|66515.1|66529.8|66509.8|66536.8|66518.3|66520|66502.6|625
1592552700000|2020-06-19 07:45:00|66530.3|66510.3|66513.4|66493.4|66530.3|66511.3|66509|66490.4|635
1592553000000|2020-06-19 07:50:00|66513.3|66493.3|66528.6|66508.6|66528.9|66508.9|66506.6|66488.2|555
1592553300000|2020-06-19 07:55:00|66528.4|66508.4|66501.5|66481.5|66533|66515.5|66496.1|66476.1|624
1592553600000|2020-06-19 08:00:00|66501.6|66481.6|66510.7|66495.7|66529|66509.2|66501.3|66481.6|705
1592553900000|2020-06-19 08:05:00|66513.1|66493.1|66548.2|66528.2|66548.5|66532.9|66500.8|66483.6|661
1592554200000|2020-06-19 08:10:00|66543.6|66528.6|66536.7|66521.7|66554.1|66536|66532.4|66517.4|678
1592554500000|2020-06-19 08:15:00|66536.9|66521.9|66545.1|66530.1|66555.8|66540.8|66536.1|66521.1|625
1592554800000|2020-06-19 08:20:00|66546.6|66531.6|66535.5|66520.5|66549|66534|66527.5|66512|669
1592555100000|2020-06-19 08:25:00|66533.7|66518.7|66498.6|66483.6|66537.8|66522.8|66498.5|66481|650
1592555400000|2020-06-19 08:30:00|66496.1|66481.1|66469.8|66454.8|66496.7|66481.7|66461.3|66446.3|676
1592555700000|2020-06-19 08:35:00|66469.7|66454.7|66477.2|66462.2|66484.4|66469.4|66461.1|66446.1|635
1592556000000|2020-06-19 08:40:00|66477.6|66462.6|66473.9|66458.9|66493.4|66476.7|66462.1|66444.6|566
1592556300000|2020-06-19 08:45:00|66474|66459|66475.9|66460.9|66489.4|66473.7|66464.4|66448.2|607
1592556600000|2020-06-19 08:50:00|66475.6|66460.6|66488.7|66473.7|66489.8|66473.7|66468.4|66452.2|621
1592556900000|2020-06-19 08:55:00|66488.8|66473.8|66482|66467|66496.6|66481.6|66475.3|66460.3|583
1592557200000|2020-06-19 09:00:00|66481.4|66466.4|66484.3|66469.3|66493.9|66478.9|66466.8|66451.8|625
1592557500000|2020-06-19 09:05:00|66487.1|66472.1|66498.4|66483.4|66502.7|66487.7|66485.8|66469.6|561
1592557800000|2020-06-19 09:10:00|66498.3|66483.3|66497.2|66482.2|66511.7|66496.7|66483.4|66468.4|609
1592558100000|2020-06-19 09:15:00|66497.1|66482.1|66511.7|66496.7|66520.1|66502.6|66493.5|66478.5|563
1592558400000|2020-06-19 09:20:00|66512.5|66497.5|66494.4|66479.4|66512.5|66497.5|66489.5|66474.5|557
1592558700000|2020-06-19 09:25:00|66494.8|66479.8|66484.8|66469.8|66500.1|66485.1|66480.9|66465.9|520
1592559000000|2020-06-19 09:30:00|66484.6|66469.6|66494.1|66479.1|66498.4|66481.8|66475.4|66460.4|550
1592559300000|2020-06-19 09:35:00|66494|66479|66493.2|66478.2|66495.8|66479.3|66477.1|66462.1|609
1592559600000|2020-06-19 09:40:00|66493.4|66478.4|66495.8|66480.8|66500.5|66485.5|66483.5|66468.5|527
1592559900000|2020-06-19 09:45:00|66495.2|66480.2|66491.4|66476.4|66497.5|66482.5|66480.2|66465.2|509
1592560200000|2020-06-19 09:50:00|66491.9|66476.9|66483.1|66468.1|66493.5|66478.5|66468.1|66452|600
1592560500000|2020-06-19 09:55:00|66483.5|66468.5|66484.6|66469.6|66496.7|66481.7|66467.9|66451.2|623
1592560800000|2020-06-19 10:00:00|66484.5|66469.5|66507.9|66492.9|66525.9|66510.9|66484.5|66469.5|612
1592561100000|2020-06-19 10:05:00|66508|66493|66517.5|66502.5|66518.5|66503.5|66490.7|66475.7|564
1592561400000|2020-06-19 10:10:00|66518|66503|66520.2|66505.2|66533.1|66518.1|66509.1|66494.1|613
1592561700000|2020-06-19 10:15:00|66520.1|66505.1|66550.9|66535.9|66553.3|66536|66518.1|66503.1|607
1592562000000|2020-06-19 10:20:00|66550.6|66535.6|66550.4|66535.4|66556|66538.3|66535.1|66520.1|612
1592562300000|2020-06-19 10:25:00|66550.5|66535.5|66580.7|66565.7|66586.9|66570.3|66550.5|66535.1|633
1592562600000|2020-06-19 10:30:00|66580.1|66565.1|66581.7|66566.7|66581.8|66566.8|66561.9|66546.9|551
1592562900000|2020-06-19 10:35:00|66579.8|66564.8|66593.3|66578.3|66611.4|66595|66561.3|66543.4|662
1592563200000|2020-06-19 10:40:00|66592.8|66577.8|66564.7|66549.7|66594.7|66579.7|66564.6|66547|591
1592563500000|2020-06-19 10:45:00|66564.8|66549.8|66562|66547|66567.8|66550.7|66549.1|66534.1|552
1592563800000|2020-06-19 10:50:00|66563.5|66548.5|66555.6|66540.6|66588.5|66573.5|66546.5|66531.5|595
1592564100000|2020-06-19 10:55:00|66556.1|66541.1|66555.2|66540.2|66565.5|66550.5|66550.6|66535.6|610
1592564400000|2020-06-19 11:00:00|66554.8|66539.8|66569.9|66554.9|66569.9|66554.9|66552.4|66537.4|600
1592564700000|2020-06-19 11:05:00|66569.6|66554.6|66578|66563|66580.2|66565.2|66566|66550.4|564
1592565000000|2020-06-19 11:10:00|66577.3|66562.3|66576.8|66561.8|66605.5|66590.2|66575.1|66560.1|657
1592565300000|2020-06-19 11:15:00|66578.3|66563.3|66550.4|66535.4|66589.8|66574.8|66550.4|66534.4|569
1592565600000|2020-06-19 11:20:00|66550.7|66535.7|66542.9|66527.9|66563.5|66546.2|66541.1|66525.3|577
1592565900000|2020-06-19 11:25:00|66543.1|66528.1|66573.6|66558.6|66581.9|66566.9|66542.7|66527.7|597
1592566200000|2020-06-19 11:30:00|66573.4|66558.4|66579.1|66564.1|66589.3|66574.3|66565.9|66550.9|570
1592566500000|2020-06-19 11:35:00|66579.4|66564.4|66546.8|66531.8|66580.1|66565.1|66542.4|66527.4|603
1592566800000|2020-06-19 11:40:00|66546.9|66531.9|66517.6|66502.6|66561.2|66543.5|66516.9|66501.9|596
1592567100000|2020-06-19 11:45:00|66516.4|66501.4|66537.9|66522.9|66545.8|66530.8|66514.8|66499.8|589
1592567400000|2020-06-19 11:50:00|66538|66523|66524.6|66509.6|66542.6|66527.6|66516.7|66501.7|573
1592567700000|2020-06-19 11:55:00|66524.4|66509.4|66513.4|66498.4|66541.3|66526.3|66510.1|66495.1|683
1592568000000|2020-06-19 12:00:00|66512.7|66497.7|66487.9|66472.9|66515.8|66500.8|66475.2|66458.4|679
1592568300000|2020-06-19 12:05:00|66487.7|66472.7|66494.9|66479.9|66504|66488.1|66485.6|66470.6|639
1592568600000|2020-06-19 12:10:00|66493.7|66478.7|66513.3|66498.3|66569.5|66549.5|66489.2|66474.2|753
1592568900000|2020-06-19 12:15:00|66512.9|66497.9|66486.9|66471.9|66521.7|66506.7|66478.4|66463.4|714
1592569200000|2020-06-19 12:20:00|66487.4|66472.4|66412.7|66397.7|66487.4|66472.4|66400.4|66383.6|773
1592569500000|2020-06-19 12:25:00|66412.2|66397.2|66431.8|66411.8|66447.8|66430|66409.9|66393.3|752
1592569800000|2020-06-19 12:30:00|66432.4|66412.4|66326.2|66306.2|66435.2|66415.2|66270.8|66250.8|813
1592570100000|2020-06-19 12:35:00|66326.5|66306.5|66295.9|66275.9|66326.5|66308.4|66254.5|66234.5|786
1592570400000|2020-06-19 12:40:00|66296.2|66276.2|66293.8|66278.8|66308.6|66292.1|66264|66249|740
1592570700000|2020-06-19 12:45:00|66293.4|66278.4|66302.5|66282.5|66317.7|66302.7|66288|66273|709
1592571000000|2020-06-19 12:50:00|66299.5|66284.5|66343.4|66323.4|66343.4|66327|66299.5|66282.2|712
1592571300000|2020-06-19 12:55:00|66342.3|66327.3|66347.6|66332.6|66362.2|66344.5|66326.5|66311.5|696
1592571600000|2020-06-19 13:00:00|66347.4|66332.4|66335.4|66320.4|66356.3|66340.1|66325.4|66309|712
1592571900000|2020-06-19 13:05:00|66334.7|66319.7|66361.3|66341.3|66362.1|66344.6|66326.7|66309.9|674
1592572200000|2020-06-19 13:10:00|66358.5|66343.5|66389.4|66374.4|66395.7|66377.6|66346.9|66329.4|711
1592572500000|2020-06-19 13:15:00|66389.7|66374.7|66385.7|66365.7|66399|66381.7|66368.4|66352.7|717
1592572800000|2020-06-19 13:20:00|66385|66365|66406.6|66391.6|66407.7|66392.5|66382.7|66365|670
1592573100000|2020-06-19 13:25:00|66409|66389|66390.5|66375.5|66410.6|66395.6|66377.7|66360.3|709
1592573400000|2020-06-19 13:30:00|66388.6|66373.6|66401.5|66386.5|66411.7|66395.4|66386.7|66371.7|450
1592573700000|2020-06-19 13:35:00|66401.3|66386.3|66373.9|66353.9|66406.1|66391.1|66370.1|66353.9|423
1592574000000|2020-06-19 13:40:00|66371.2|66356.2|66396.1|66376.1|66415.4|66398.7|66358|66341.4|433
1592574300000|2020-06-19 13:45:00|66393.9|66378.9|66418.2|66398.2|66428.8|66410.4|66382.2|66366.4|428
1592574600000|2020-06-19 13:50:00|66418|66398|66401.4|66381.4|66418.8|66401.5|66396.2|66380.1|418
1592574900000|2020-06-19 13:55:00|66400.7|66385.7|66472.4|66452.4|66481.2|66461.2|66397.8|66380.6|429
1592575200000|2020-06-19 14:00:00|66469.2|66449.2|66433.6|66413.6|66469.2|66449.2|66426.8|66407.4|419
1592575500000|2020-06-19 14:05:00|66431.2|66411.2|66411.1|66391.1|66442.7|66422.7|66409.1|66389.1|529
1592575800000|2020-06-19 14:10:00|66410.8|66390.8|66401.8|66381.8|66423.8|66403.8|66398.5|66381.4|664
1592576100000|2020-06-19 14:15:00|66401.2|66381.2|66403|66383|66409.4|66390|66383.1|66363.9|681
1592576400000|2020-06-19 14:20:00|66401.1|66381.1|66449.8|66429.8|66459.1|66439.1|66398.3|66379.3|742
1592576700000|2020-06-19 14:25:00|66450.1|66430.1|66462.6|66442.6|66462.6|66442.6|66437.4|66417.4|721
1592577000000|2020-06-19 14:30:00|66462.3|66442.3|66489.1|66469.1|66520|66500|66458.8|66440|744
1592577300000|2020-06-19 14:35:00|66489|66469|66512.4|66492.4|66519.7|66499.7|66487.6|66467.6|690
1592577600000|2020-06-19 14:40:00|66512.1|66492.1|66612.4|66592.4|66622|66602|66511.5|66491.5|764
1592577900000|2020-06-19 14:45:00|66612.6|66592.6|66676.1|66656.1|66693.1|66673.1|66612.6|66592.6|795
1592578200000|2020-06-19 14:50:00|66676.4|66656.4|66736|66716|66759.5|66739.5|66649.4|66629.4|820
1592578500000|2020-06-19 14:55:00|66733.6|66713.6|66689.3|66669.3|66768.6|66748.6|66641.6|66621.6|838
1592578800000|2020-06-19 15:00:00|66686.6|66666.6|66501.7|66481.7|66694.9|66674.9|66501.1|66481.1|839
1592579100000|2020-06-19 15:05:00|66500.7|66480.7|66551.5|66531.5|66557.8|66537.8|66488.6|66468.6|785
1592579400000|2020-06-19 15:10:00|66552.4|66532.4|66550.5|66530.5|66579.5|66562.8|66547.1|66527.1|745
1592579700000|2020-06-19 15:15:00|66552|66532|66613.9|66593.9|66622.2|66602.2|66552|66532|770
1592580000000|2020-06-19 15:20:00|66612.6|66592.6|66610.4|66595.4|66625.7|66605.7|66582.1|66563.9|753
1592580300000|2020-06-19 15:25:00|66612.8|66592.8|66625.4|66605.4|66642.9|66622.9|66596.3|66576.3|720
1592580600000|2020-06-19 15:30:00|66624.5|66604.5|66631.3|66611.3|66633.1|66615|66609.3|66589.3|729
1592580900000|2020-06-19 15:35:00|66630.3|66610.3|66636.7|66616.7|66654.2|66634.2|66624.9|66604.9|737
1592581200000|2020-06-19 15:40:00|66636.5|66616.5|66652.1|66632.1|66680.4|66660.4|66618.3|66598.3|723
1592581500000|2020-06-19 15:45:00|66651.7|66631.7|66631|66611|66651.8|66631.8|66614.9|66596.7|666
1592581800000|2020-06-19 15:50:00|66631.1|66611.1|66666.6|66646.6|66666.7|66646.7|66630.1|66610.1|656
1592582100000|2020-06-19 15:55:00|66666.8|66646.8|66650.2|66630.2|66680.9|66664.4|66649.1|66629.1|697
1592582400000|2020-06-19 16:00:00|66649.8|66629.8|66644.7|66624.7|66669.7|66649.7|66635.8|66615.8|709
1592582700000|2020-06-19 16:05:00|66644.3|66624.3|66655.8|66635.8|66668.9|66648.9|66634.5|66614.5|702
1592583000000|2020-06-19 16:10:00|66655.9|66635.9|66690.2|66670.2|66690.8|66670.8|66647.4|66627.4|689
1592583300000|2020-06-19 16:15:00|66690.9|66670.9|66691.8|66671.8|66697.5|66677.5|66660|66640|780
1592583600000|2020-06-19 16:20:00|66692.3|66672.3|66666.7|66646.7|66698.1|66678.1|66649|66629|777
1592583900000|2020-06-19 16:25:00|66669.6|66649.6|66626.6|66606.6|66672.8|66652.8|66622.2|66602.2|747
1592584200000|2020-06-19 16:30:00|66625.9|66605.9|66631|66611|66631.1|66611.1|66609.7|66589.7|696
1592584500000|2020-06-19 16:35:00|66631.1|66611.1|66642.3|66622.3|66647.4|66627.4|66619.8|66599.8|699
1592584800000|2020-06-19 16:40:00|66642.2|66622.2|66640.1|66620.1|66659.3|66639.3|66636.8|66616.8|651
1592585100000|2020-06-19 16:45:00|66639.7|66619.7|66618|66598|66648.4|66628.4|66618|66598|675
1592585400000|2020-06-19 16:50:00|66615.8|66595.8|66630.8|66610.8|66632.4|66612.4|66605.7|66585.7|631
1592585700000|2020-06-19 16:55:00|66631.9|66611.9|66631.1|66611.1|66632.4|66612.4|66614.8|66594.8|628
1592586000000|2020-06-19 17:00:00|66631.2|66611.2|66632.7|66612.7|66644|66624|66629.4|66609.4|615
1592586300000|2020-06-19 17:05:00|66633.1|66613.1|66648.1|66628.1|66650.2|66630.2|66630|66610|638
1592586600000|2020-06-19 17:10:00|66648|66628|66664.3|66644.3|66664.8|66644.8|66641.3|66621.3|643
1592586900000|2020-06-19 17:15:00|66663.8|66643.8|66640.7|66620.7|66669.7|66649.7|66638.9|66618.9|584
1592587200000|2020-06-19 17:20:00|66640.5|66620.5|66648.8|66628.8|66653.9|66633.9|66635.6|66615.6|605
1592587500000|2020-06-19 17:25:00|66648.4|66628.4|66637.7|66617.7|66649.8|66629.8|66634.9|66614.9|606
1592587800000|2020-06-19 17:30:00|66639.2|66619.2|66644.1|66624.1|66655.3|66635.3|66635.2|66615.2|621
1592588100000|2020-06-19 17:35:00|66643.7|66623.7|66636.1|66616.1|66643.7|66623.7|66624.3|66604.3|600
1592588400000|2020-06-19 17:40:00|66635.8|66615.8|66638|66618|66645.7|66625.7|66635.1|66615.1|544
1592588700000|2020-06-19 17:45:00|66636.8|66616.8|66638.5|66618.5|66644.7|66624.7|66628.1|66608.1|595
1592589000000|2020-06-19 17:50:00|66638.4|66618.4|66640.8|66620.8|66649.3|66629.3|66633.5|66613.5|599
1592589300000|2020-06-19 17:55:00|66640.6|66620.6|66657.4|66637.4|66661.2|66641.2|66636|66616|610
1592589600000|2020-06-19 18:00:00|66657|66637|66659.9|66639.9|66668.2|66648.2|66648.7|66628.7|678
1592589900000|2020-06-19 18:05:00|66660|66640|66687.9|66667.9|66692.2|66672.2|66649.6|66631.8|651
1592590200000|2020-06-19 18:10:00|66687.8|66667.8|66724.1|66704.1|66724.6|66705.2|66687.8|66667.8|700
1592590500000|2020-06-19 18:15:00|66724.2|66704.2|66722.8|66702.8|66738.3|66718.3|66717.2|66698.8|652
1592590800000|2020-06-19 18:20:00|66721.7|66701.7|66697.7|66677.7|66721.7|66701.7|66691.1|66671.1|609
1592591100000|2020-06-19 18:25:00|66696.1|66676.1|66708.3|66688.3|66709.2|66689.2|66690.4|66670.4|630
1592591400000|2020-06-19 18:30:00|66707.1|66687.1|66688|66668|66711.1|66691.1|66683.3|66663.3|677
1592591700000|2020-06-19 18:35:00|66688.4|66668.4|66695.5|66675.5|66700.4|66680.4|66683.4|66663.4|557
1592592000000|2020-06-19 18:40:00|66696.2|66676.2|66691.6|66671.6|66701.7|66681.7|66684|66664|525
1592592300000|2020-06-19 18:45:00|66692.8|66672.8|66696.7|66676.7|66699.4|66679.4|66685.4|66665.4|589
1592592600000|2020-06-19 18:50:00|66695.7|66675.7|66677.1|66657.1|66699.4|66679.4|66673|66653|576
1592592900000|2020-06-19 18:55:00|66675.2|66655.2|66671.7|66656.7|66678.2|66658.2|66661.4|66641.4|614
1592593200000|2020-06-19 19:00:00|66674.1|66654.1|66652.3|66632.3|66674.1|66654.1|66652.3|66632.3|658
1592593500000|2020-06-19 19:05:00|66652.5|66632.5|66658.3|66638.3|66661.3|66641.3|66652.4|66632.4|519
1592593800000|2020-06-19 19:10:00|66658.2|66638.2|66658.7|66638.7|66664.7|66644.7|66653.2|66633.2|595
1592594100000|2020-06-19 19:15:00|66658.9|66638.9|66654.8|66634.8|66660.2|66641.4|66652.7|66633.3|518
1592594400000|2020-06-19 19:20:00|66654.9|66634.9|66656.7|66636.7|66664.1|66644.1|66649.5|66632.1|491
1592594700000|2020-06-19 19:25:00|66656.6|66636.6|66659.6|66639.6|66662.6|66642.6|66654|66634|457
1592595000000|2020-06-19 19:30:00|66660.4|66640.4|66660.9|66640.9|66669.9|66649.9|66659.9|66639.9|477
1592595300000|2020-06-19 19:35:00|66660.8|66640.8|66673.5|66653.5|66675.2|66655.2|66660.8|66640.8|550
1592595600000|2020-06-19 19:40:00|66673.4|66653.4|66673.1|66653.1|66676.3|66656.3|66666.3|66646.3|549
1592595900000|2020-06-19 19:45:00|66673.3|66653.3|66666.1|66646.1|66686.9|66666.9|66665.7|66645.7|577
1592596200000|2020-06-19 19:50:00|66666.2|66646.2|66662.7|66642.7|66666.8|66646.8|66658.3|66638.3|568
1592596500000|2020-06-19 19:55:00|66663.1|66643.1|66665.2|66645.2|66683.7|66663.7|66661.3|66641.3|639
1592596800000|2020-06-19 20:00:00|66664.7|66644.7|66668.8|66648.8|66672.2|66652.2|66649.7|66629.7|608
1592597100000|2020-06-19 20:05:00|66669.1|66649.1|66674.4|66654.4|66679.8|66659.8|66663.9|66643.9|497
1592597400000|2020-06-19 20:10:00|66676.2|66656.2|66696.6|66676.6|66706.7|66686.7|66673.1|66653.1|447
1592597700000|2020-06-19 20:15:00|66695.9|66675.9|66701.4|66681.4|66706.4|66686.4|66694.4|66674.4|370
1592598000000|2020-06-19 20:20:00|66701.5|66681.5|66689.5|66669.5|66705.6|66685.6|66684.4|66664.4|560
1592598300000|2020-06-19 20:25:00|66688.8|66668.8|66706.1|66686.1|66706.1|66686.1|66688.2|66668.2|380
1592598600000|2020-06-19 20:30:00|66706.2|66686.2|66717.3|66697.3|66726.4|66706.4|66699.2|66679.2|504
1592598900000|2020-06-19 20:35:00|66717.8|66697.8|66735.1|66715.1|66737.4|66717.4|66713.6|66693.6|625
1592599200000|2020-06-19 20:40:00|66735.2|66715.2|66739.6|66719.6|66749.8|66729.8|66733.1|66713.1|476
1592599500000|2020-06-19 20:45:00|66739.7|66719.7|66736|66716|66742.5|66722.5|66730.2|66710.2|575
1592599800000|2020-06-19 20:50:00|66736.3|66716.3|66719.7|66699.7|66736.7|66716.7|66710.7|66690.7|497
1592600100000|2020-06-19 20:55:00|66717.2|66697.2|66721.4|66701.4|66738.3|66701.5|66703.4|66673.3|292
1592769600000|2020-06-21 20:00:00|66670.6|66640.6|66666.2|66636.2|66683.3|66642.3|66662.3|66609.8|24
1592769900000|2020-06-21 20:05:00|66662.7|66632.7|66663.9|66633.9|66682.2|66636.2|66661.2|66615.3|23
1592770200000|2020-06-21 20:10:00|66663.8|66633.8|66654.8|66624.8|66690.6|66633.8|66654.6|66594.3|24
1592770500000|2020-06-21 20:15:00|66654.7|66624.7|66656|66626|66664.6|66628.7|66654.5|66602.1|25
1592770800000|2020-06-21 20:20:00|66655.1|66625.1|66659.3|66629.3|66663.5|66633.5|66655|66625|14
1592771100000|2020-06-21 20:25:00|66664|66634|66670.1|66640.1|66670.1|66640.1|66658.9|66628.9|14
1592771400000|2020-06-21 20:30:00|66668.6|66638.6|66670.6|66640.6|66670.6|66640.6|66664.8|66634.8|6
1592771700000|2020-06-21 20:35:00|66673.5|66611|66672.5|66642.5|66673.5|66642.5|66663.9|66611|12
1592772000000|2020-06-21 20:40:00|66674.7|66644.7|66674.2|66644.2|66681.1|66644.7|66663.5|66615.9|28
1592772300000|2020-06-21 20:45:00|66666.9|66636.9|66674.2|66644.2|66674.2|66644.2|66666.9|66636.9|3
1592772600000|2020-06-21 20:50:00|66675|66645|66694.9|66642.6|66711.3|66650.7|66675|66617.6|28
1592772900000|2020-06-21 20:55:00|66680.5|66650.5|66678.3|66648.3|66694.9|66655.7|66677.5|66611.1|15
1592773200000|2020-06-21 21:00:00|66678|66648|66685.8|66655.8|66711.2|66656.8|66672.4|66613.1|62
1592773500000|2020-06-21 21:05:00|66685.5|66655.5|66711.9|66623.9|66714.6|66669.5|66685.1|66620.9|92
1592773800000|2020-06-21 21:10:00|66713|66624|66692.5|66627|66713|66657.8|66668.6|66616.5|90
1592774100000|2020-06-21 21:15:00|66682.6|66652.6|66697.5|66629.8|66697.7|66656.2|66672.6|66619.6|105
1592774400000|2020-06-21 21:20:00|66692.2|66630.2|66677.8|66647.8|66697.4|66649.1|66670.7|66629|43
1592774700000|2020-06-21 21:25:00|66675.1|66645.1|66701.8|66642.5|66705.9|66648.7|66675.1|66622.5|21
1592775000000|2020-06-21 21:30:00|66701.6|66638.7|66696|66643.2|66706.2|66649.7|66696|66631.5|69
1592775300000|2020-06-21 21:35:00|66700.2|66634.6|66698.8|66645.3|66713.2|66655.7|66693.3|66634.6|49
1592775600000|2020-06-21 21:40:00|66700.6|66642.9|66693.9|66641.1|66712.3|66659.5|66693.2|66630.9|80
1592775900000|2020-06-21 21:45:00|66698|66631.6|66686.1|66627.4|66712.8|66654.5|66677.5|66621.9|67
1592776200000|2020-06-21 21:50:00|66690.1|66630.7|66690.1|66630.7|66690.1|66630.7|66679.3|66626.6|13
1592776500000|2020-06-21 21:55:00|66679.4|66626.6|66730.8|66635.8|66730.8|66658.9|66669|66619|85
1592776800000|2020-06-21 22:00:00|66724.5|66637|66707.3|66677.3|66740.6|66701.5|66698.2|66631.8|321
1592777100000|2020-06-21 22:05:00|66707.4|66677.4|66730|66700|66747.4|66717.4|66701.4|66671.4|382
1592777400000|2020-06-21 22:10:00|66730.8|66700.8|66737|66707|66749.6|66712.3|66718.4|66675.5|300
1592777700000|2020-06-21 22:15:00|66737.2|66707.2|66721|66691|66739.1|66709.1|66720.2|66683.5|345
1592778000000|2020-06-21 22:20:00|66720.8|66690.8|66714.9|66684.9|66726|66696|66705.5|66675.5|219
1592778300000|2020-06-21 22:25:00|66714.7|66684.7|66709.1|66679.1|66717.5|66687.5|66708.1|66678.1|186
1592778600000|2020-06-21 22:30:00|66708.7|66678.7|66709.2|66679.2|66714.7|66684.7|66701.3|66671.3|360
1592778900000|2020-06-21 22:35:00|66709.5|66679.5|66693.5|66663.5|66713.5|66683.5|66691.1|66661.1|347
1592779200000|2020-06-21 22:40:00|66693.4|66663.4|66698.7|66668.7|66703.3|66673.3|66690.1|66660.1|531
1592779500000|2020-06-21 22:45:00|66698.4|66668.4|66712.5|66682.5|66717.2|66687.2|66690.3|66660.3|470
1592779800000|2020-06-21 22:50:00|66712.3|66682.3|66712.8|66682.8|66728.3|66697.5|66704.5|66674.5|319
1592780100000|2020-06-21 22:55:00|66712.5|66682.5|66717.4|66687.4|66717.4|66687.4|66698.4|66668.4|387
1592780400000|2020-06-21 23:00:00|66720.7|66666.1|66704.9|66674.9|66720.7|66686.9|66697.2|66666.1|228
1592780700000|2020-06-21 23:05:00|66705.3|66675.3|66708.8|66678.8|66720.4|66690.4|66704.5|66674.5|266
1592781000000|2020-06-21 23:10:00|66708.9|66678.9|66727.6|66697.6|66728.7|66698.7|66707.6|66677.6|287
1592781300000|2020-06-21 23:15:00|66727.7|66697.7|66747.4|66717.4|66747.7|66717.7|66727.1|66697.1|281
1592781600000|2020-06-21 23:20:00|66747.6|66717.6|66756.2|66726.2|66772|66742|66747.6|66717.6|314
1592781900000|2020-06-21 23:25:00|66756.1|66726.1|66754.1|66724.1|66759.8|66729.8|66751.2|66721.2|280
1592782200000|2020-06-21 23:30:00|66753.8|66723.8|66762.2|66732.2|66773.8|66743.8|66753.5|66723.5|320
1592782500000|2020-06-21 23:35:00|66761.9|66731.9|66754.2|66724.2|66763.6|66733.6|66749.4|66719.4|290
1592782800000|2020-06-21 23:40:00|66753.9|66723.9|66756.1|66726.1|66762.5|66732.5|66751.9|66721.9|291
1592783100000|2020-06-21 23:45:00|66755.9|66725.9|66737.9|66707.9|66756.9|66726.9|66737.4|66707.4|171
1592783400000|2020-06-21 23:50:00|66740.6|66710.6|66729.2|66699.2|66744.9|66714.9|66725.9|66695.9|343
1592783700000|2020-06-21 23:55:00|66727.5|66697.5|66718.9|66698.9|66728.6|66700.2|66713.4|66687|400
1592784000000|2020-06-22 00:00:00|66718.8|66698.8|66711.8|66691.8|66735.6|66715.6|66709.1|66689.1|552
1592784300000|2020-06-22 00:05:00|66711.7|66691.7|66723.4|66703.4|66724.9|66704.9|66703.7|66683.7|520
1592784600000|2020-06-22 00:10:00|66724.4|66704.4|66718.5|66698.5|66736.3|66716.3|66715.5|66695.5|578
1592784900000|2020-06-22 00:15:00|66717.8|66697.8|66700.3|66680.3|66717.9|66697.9|66693.4|66673.4|551
1592785200000|2020-06-22 00:20:00|66700.2|66680.2|66701.9|66681.9|66706.5|66686.5|66690|66670|557
1592785500000|2020-06-22 00:25:00|66701.7|66681.7|66695.1|66675.1|66703.9|66683.9|66691.8|66671.8|402
1592785800000|2020-06-22 00:30:00|66695.2|66675.2|66705.1|66685.1|66707.2|66687.2|66681.9|66661.9|450
1592786100000|2020-06-22 00:35:00|66704.7|66684.7|66686.5|66665.9|66705.5|66685.5|66686.1|66665.7|423
1592786400000|2020-06-22 00:40:00|66686.6|66665|66677.9|66657.9|66693.7|66673.7|66672.2|66652.2|453
1592786700000|2020-06-22 00:45:00|66677.8|66657.8|66677.5|66657.5|66678.5|66658.5|66669.1|66649.1|437
1592787000000|2020-06-22 00:50:00|66677.8|66657.8|66694.3|66674.3|66697.5|66677.5|66671.2|66651.2|487
1592787300000|2020-06-22 00:55:00|66693.1|66673.1|66700.8|66680.8|66702.7|66682.7|66683.9|66663.9|525
1592787600000|2020-06-22 01:00:00|66700.5|66680.5|66670.3|66650.3|66703|66683|66665.3|66645.3|567
1592787900000|2020-06-22 01:05:00|66670.7|66650.7|66665.3|66645.3|66675.4|66656.3|66659.5|66639.5|533
1592788200000|2020-06-22 01:10:00|66665.1|66645.1|66651.4|66631.4|66665.2|66645.2|66646.2|66626.2|513
1592788500000|2020-06-22 01:15:00|66651.3|66631.3|66658.6|66638.6|66668|66648|66649.1|66625.9|475
1592788800000|2020-06-22 01:20:00|66658.3|66638.3|66659.6|66639.6|66664.8|66644.8|66651.9|66631.9|423
1592789100000|2020-06-22 01:25:00|66659.7|66639.7|66673.2|66653.2|66678.6|66658.6|66659.5|66639.5|446
1592789400000|2020-06-22 01:30:00|66672.6|66652.6|66672.1|66652.1|66678.9|66658.9|66667.9|66647.9|464
1592789700000|2020-06-22 01:35:00|66674.5|66654.5|66672.7|66652.7|66677.5|66657.5|66658.5|66638.5|475
1592790000000|2020-06-22 01:40:00|66672.6|66652.6|66658.9|66638.9|66673.7|66653.7|66656.9|66636.9|458
1592790300000|2020-06-22 01:45:00|66658.2|66638.2|66651.6|66631.6|66661.2|66641.2|66645.4|66625.4|490
1592790600000|2020-06-22 01:50:00|66650.6|66630.6|66656.5|66636.5|66658.4|66638.4|66644.8|66624.8|545
1592790900000|2020-06-22 01:55:00|66656.4|66636.4|66670.1|66650.1|66670.5|66650.5|66651.3|66631.3|553
1592791200000|2020-06-22 02:00:00|66669.9|66649.9|66669.6|66649.6|66677.1|66657.1|66664.4|66646.3|497
1592791500000|2020-06-22 02:05:00|66669.8|66649.8|66652.5|66632.5|66669.8|66649.8|66651.4|66631.4|463
1592791800000|2020-06-22 02:10:00|66652.7|66632.7|66661|66641|66662.5|66642.5|66651.9|66631.9|417
1592792100000|2020-06-22 02:15:00|66661.2|66641.2|66657.3|66637.3|66667.8|66647.8|66652.3|66632.3|510
1592792400000|2020-06-22 02:20:00|66657.1|66637.1|66651.9|66631.9|66659.4|66639.4|66649|66629.7|360
1592792700000|2020-06-22 02:25:00|66652|66632|66624.5|66604.5|66654.6|66634.6|66624.3|66604.3|478
1592793000000|2020-06-22 02:30:00|66623.9|66603.9|66622.3|66602.3|66630.9|66610.9|66620.9|66600.9|447
1592793300000|2020-06-22 02:35:00|66622.5|66602.5|66614|66594|66624.7|66604.7|66608.3|66588.3|501
1592793600000|2020-06-22 02:40:00|66613.8|66593.8|66625.9|66605.9|66628.6|66608.6|66602|66582|452
1592793900000|2020-06-22 02:45:00|66626.4|66606.4|66628.9|66608.9|66630.6|66610.6|66619.1|66599.1|372
1592794200000|2020-06-22 02:50:00|66628.5|66608.5|66636.5|66616.5|66639.8|66619.8|66628|66608|441
1592794500000|2020-06-22 02:55:00|66636.7|66616.7|66635.1|66615.1|66640.5|66620.5|66628.1|66609.7|502
1592794800000|2020-06-22 03:00:00|66634.4|66614.4|66646.8|66626.8|66648.4|66628.4|66634.1|66614.4|375
1592795100000|2020-06-22 03:05:00|66646.5|66626.5|66638.7|66618.7|66646.7|66626.7|66636.6|66616.6|334
1592795400000|2020-06-22 03:10:00|66638.8|66618.8|66628|66608|66641.1|66621.1|66622.9|66602.9|384
1592795700000|2020-06-22 03:15:00|66627.7|66607.7|66629.5|66609.5|66633.8|66613.8|66627.2|66607.7|380
1592796000000|2020-06-22 03:20:00|66629.6|66609.6|66618.3|66598.3|66632.4|66612.4|66612|66592|407
1592796300000|2020-06-22 03:25:00|66618.6|66598.6|66613.9|66593.9|66620.2|66600.2|66610.4|66590.4|403
1592796600000|2020-06-22 03:30:00|66613.8|66593.8|66620.9|66600.9|66625|66605.4|66608.4|66590.6|433
1592796900000|2020-06-22 03:35:00|66620.8|66600.8|66626.7|66606.7|66628.3|66608.3|66617.9|66598.1|382
1592797200000|2020-06-22 03:40:00|66625.8|66605.8|66625.9|66605.9|66629.2|66609.2|66618|66600.2|369
1592797500000|2020-06-22 03:45:00|66625.8|66605.8|66635|66615|66638.5|66620|66625.3|66605.3|332
1592797800000|2020-06-22 03:50:00|66635.1|66615.1|66634.6|66614.6|66641.2|66621.7|66628.3|66609.6|425
1592798100000|2020-06-22 03:55:00|66634.7|66614.7|66628.1|66608.1|66640.2|66621.4|66623.5|66604.8|329
1592798400000|2020-06-22 04:00:00|66628|66608|66607|66587|66631.6|66611.6|66603.1|66584.7|439
1592798700000|2020-06-22 04:05:00|66606.9|66586.9|66600|66580|66613.1|66595.7|66599.3|66579.3|418
1592799000000|2020-06-22 04:10:00|66600.4|66580.4|66598.3|66578.3|66605.3|66585.4|66596.1|66576.1|370
1592799300000|2020-06-22 04:15:00|66598.4|66578.4|66594.6|66574.6|66603.3|66583.3|66592.3|66572.3|330
1592799600000|2020-06-22 04:20:00|66594.7|66574.7|66600.3|66580.3|66602.7|66583.8|66592.6|66572.8|378
1592799900000|2020-06-22 04:25:00|66600.6|66580.6|66595.9|66575.9|66604.9|66586.5|66591.3|66571.8|344
1592800200000|2020-06-22 04:30:00|66595.7|66575.7|66588.9|66568.9|66596.3|66578.2|66584.4|66564.4|375
1592800500000|2020-06-22 04:35:00|66589|66569|66593.5|66573.5|66595.4|66575.4|66583.7|66563.7|350
1592800800000|2020-06-22 04:40:00|66593.4|66573.4|66593.4|66573.4|66597.9|66577.9|66589.8|66569.8|364
1592801100000|2020-06-22 04:45:00|66593.3|66573.3|66590.4|66570.4|66596|66576|66583.8|66565.5|370
1592801400000|2020-06-22 04:50:00|66590.6|66570.6|66584|66564|66591.5|66571.5|66577.5|66558.8|348
1592801700000|2020-06-22 04:55:00|66586.1|66566.1|66562.7|66542.7|66590|66571.9|66559.5|66539.5|430
1592802000000|2020-06-22 05:00:00|66563.9|66543.9|66568.9|66548.9|66575.2|66556.9|66561.7|66543.9|481
1592802300000|2020-06-22 05:05:00|66568.8|66548.8|66585.5|66565.5|66585.6|66565.7|66550.3|66532.4|494
1592802600000|2020-06-22 05:10:00|66585|66565|66576|66561|66585.8|66567.8|66570.9|66553.1|563
1592802900000|2020-06-22 05:15:00|66576.1|66561.1|66569.4|66554.4|66583.3|66565.1|66567|66548.4|396
1592803200000|2020-06-22 05:20:00|66569.3|66554.3|66560.8|66540.8|66569.3|66554.3|66556.7|66538.9|429
1592803500000|2020-06-22 05:25:00|66560.6|66540.6|66556.9|66541.9|66562.4|66545|66548.6|66530.1|449
1592803800000|2020-06-22 05:30:00|66557.8|66542.8|66572.1|66552.1|66581.5|66564.1|66553.8|66538.8|505
1592804100000|2020-06-22 05:35:00|66572|66552|66569.6|66554.6|66575.1|66557.9|66562.6|66545.2|393
1592804400000|2020-06-22 05:40:00|66569.5|66554.5|66575.3|66560.3|66580.6|66563.7|66568.3|66553.1|413
1592804700000|2020-06-22 05:45:00|66574.7|66559.7|66582.3|66567.3|66587.4|66570|66574|66559|426
1592805000000|2020-06-22 05:50:00|66582|66567|66604.9|66584.9|66609.2|66591.2|66579.5|66564.5|553
1592805300000|2020-06-22 05:55:00|66604.6|66584.6|66607.6|66587.6|66610.8|66592.8|66596.4|66579.3|511
1592805600000|2020-06-22 06:00:00|66608.1|66588.1|66620.4|66605.4|66639.8|66622.9|66608.1|66588.1|683
1592805900000|2020-06-22 06:05:00|66620.5|66605.5|66606.8|66591.8|66631|66613.8|66600.6|66580.6|603
1592806200000|2020-06-22 06:10:00|66606.9|66591.9|66615.8|66595.8|66624.2|66606.8|66593.1|66578.1|565
1592806500000|2020-06-22 06:15:00|66612.9|66597.9|66599.2|66584.2|66613.4|66598.4|66596|66580.1|558
1592806800000|2020-06-22 06:20:00|66599.6|66584.6|66611.4|66596.4|66617.8|66602.8|66583.2|66568.2|563
1592807100000|2020-06-22 06:25:00|66611.5|66596.5|66592.8|66577.8|66611.6|66596.6|66584.4|66569.4|567
1592807400000|2020-06-22 06:30:00|66592.6|66577.6|66600.4|66585.4|66618.4|66603.4|66592.6|66577.6|550
1592807700000|2020-06-22 06:35:00|66600.2|66585.2|66574.1|66559.1|66600.8|66585.8|66568.8|66553.8|535
1592808000000|2020-06-22 06:40:00|66574.3|66559.3|66581.9|66566.9|66590.2|66575.2|66571.7|66556.7|544
1592808300000|2020-06-22 06:45:00|66578.2|66563.2|66578.4|66563.4|66587.8|66572.8|66576.9|66561.9|533
1592808600000|2020-06-22 06:50:00|66577.6|66562.6|66555.9|66540.9|66577.6|66562.6|66548.3|66533.3|594
1592808900000|2020-06-22 06:55:00|66553.8|66538.8|66610.9|66595.9|66614.6|66599.6|66537.9|66522.9|688
1592809200000|2020-06-22 07:00:00|66611.7|66596.7|66626.3|66611.3|66645.8|66630.8|66607.9|66592.9|718
1592809500000|2020-06-22 07:05:00|66627.2|66612.2|66637|66622|66642.2|66627.2|66612.9|66597.9|629
1592809800000|2020-06-22 07:10:00|66637.2|66622.2|66617.7|66602.7|66640.6|66625.6|66608|66593|658
1592810100000|2020-06-22 07:15:00|66616.5|66601.5|66606.3|66591.3|66619.8|66604.8|66595.7|66580.7|551
1592810400000|2020-06-22 07:20:00|66606.4|66591.4|66602.2|66587.2|66638.5|66623.5|66589.2|66574.2|685
1592810700000|2020-06-22 07:25:00|66602.3|66587.3|66564.5|66549.5|66602.3|66587.3|66562.4|66547.4|718
1592811000000|2020-06-22 07:30:00|66565.6|66550.6|66550.8|66535.8|66573.8|66558.8|66542.6|66527.6|705
1592811300000|2020-06-22 07:35:00|66550.2|66535.2|66554.5|66539.5|66572.1|66557.1|66541.9|66524.8|734
1592811600000|2020-06-22 07:40:00|66554.1|66539.1|66558.4|66543.4|66569.5|66554.5|66544.1|66529.1|718
1592811900000|2020-06-22 07:45:00|66558.6|66543.6|66515.5|66500.5|66565.3|66550.3|66512.7|66495|756
1592812200000|2020-06-22 07:50:00|66516.3|66501.3|66532.7|66517.7|66535.4|66520.4|66505.1|66490.1|729
1592812500000|2020-06-22 07:55:00|66533|66518|66513.1|66498.1|66545|66528.3|66502.5|66487.5|716
1592812800000|2020-06-22 08:00:00|66512.8|66497.8|66507.9|66492.9|66525.7|66510.7|66499.8|66484.8|692
1592813100000|2020-06-22 08:05:00|66506.2|66491.2|66518.2|66503.2|66518.2|66503.2|66498.5|66483.5|664
1592813400000|2020-06-22 08:10:00|66517.8|66502.8|66526.2|66511.2|66530.8|66515.8|66511.8|66496.8|710
1592813700000|2020-06-22 08:15:00|66526.5|66511.5|66533.1|66518.1|66534.1|66519.1|66516|66501|629
1592814000000|2020-06-22 08:20:00|66533|66518|66527.2|66512.2|66537.8|66522.8|66522.3|66507.3|611
1592814300000|2020-06-22 08:25:00|66527.3|66512.3|66523.5|66508.5|66532|66517|66521.5|66506.5|520
1592814600000|2020-06-22 08:30:00|66522.4|66507.4|66511.2|66496.2|66530.4|66515.4|66508.7|66493.7|622
1592814900000|2020-06-22 08:35:00|66511.7|66496.7|66467.4|66452.4|66513.2|66498.2|66463.7|66448.7|623
1592815200000|2020-06-22 08:40:00|66467.1|66452.1|66452.5|66437.5|66467.1|66452.1|66432.5|66417.5|633
1592815500000|2020-06-22 08:45:00|66451.2|66436.2|66435.2|66420.2|66459.8|66444.8|66433.7|66418.7|618
1592815800000|2020-06-22 08:50:00|66435|66420|66436|66421|66450|66435|66423.8|66408.8|610
1592816100000|2020-06-22 08:55:00|66436.3|66421.3|66426.8|66411.8|66454|66439|66426.8|66411.8|610
1592816400000|2020-06-22 09:00:00|66426.9|66411.9|66422.2|66407.2|66438.8|66423.8|66414.1|66399.1|668
1592816700000|2020-06-22 09:05:00|66422|66407|66430.3|66415.3|66444.7|66429.7|66414.8|66399.8|634
1592817000000|2020-06-22 09:10:00|66430.5|66415.5|66445|66430|66450.2|66435.2|66427.7|66412.7|568
1592817300000|2020-06-22 09:15:00|66445.7|66430.7|66461.5|66446.5|66464.7|66449.7|66434.9|66419.9|564
1592817600000|2020-06-22 09:20:00|66461.3|66446.3|66448.2|66433.2|66474.2|66459.2|66447.9|66432.9|596
1592817900000|2020-06-22 09:25:00|66451|66436|66447.7|66432.7|66471.6|66456.6|66438.3|66423.3|555
1592818200000|2020-06-22 09:30:00|66447.3|66432.3|66474.5|66459.5|66483.4|66468.4|66446.1|66431.1|616
1592818500000|2020-06-22 09:35:00|66474.7|66459.7|66489.4|66474.4|66489.9|66474.9|66464.8|66449.8|644
1592818800000|2020-06-22 09:40:00|66489.3|66474.3|66482.3|66467.3|66497|66482|66470.7|66455.7|628
1592819100000|2020-06-22 09:45:00|66482.6|66467.6|66460.3|66445.3|66483|66468|66460.1|66445.1|549
1592819400000|2020-06-22 09:50:00|66460.2|66445.2|66463.3|66448.3|66478.2|66462|66458.4|66443.4|539
1592819700000|2020-06-22 09:55:00|66464.9|66449.9|66491.8|66476.8|66501.5|66486.5|66463.1|66448.1|663
1592820000000|2020-06-22 10:00:00|66491.9|66476.9|66478.1|66463.1|66507.6|66492.6|66475.4|66460.3|641
1592820300000|2020-06-22 10:05:00|66476.6|66461.6|66488|66473|66491.4|66476.4|66472.6|66457.6|622
1592820600000|2020-06-22 10:10:00|66488.1|66473.1|66492.6|66477.6|66499.2|66484.2|66485.9|66470.9|528
1592820900000|2020-06-22 10:15:00|66493.1|66478.1|66479.8|66464.8|66500.8|66485.8|66477.8|66462.8|619
1592821200000|2020-06-22 10:20:00|66479.4|66464.4|66484.4|66469.4|66489.6|66473.2|66473.5|66458.5|601
1592821500000|2020-06-22 10:25:00|66484.8|66469.8|66487.4|66472.4|66497.2|66482.2|66475.7|66458|584
1592821800000|2020-06-22 10:30:00|66487.3|66472.3|66471.1|66456.1|66489.1|66474.1|66465.3|66450.3|560
1592822100000|2020-06-22 10:35:00|66471|66456|66478.5|66463.5|66482.1|66467.1|66468|66453|562
1592822400000|2020-06-22 10:40:00|66478.6|66463.6|66454.5|66439.5|66478.6|66463.6|66453.3|66438.3|538
1592822700000|2020-06-22 10:45:00|66454.9|66439.9|66463.7|66448.7|66469.3|66454.3|66449.6|66434.6|557
1592823000000|2020-06-22 10:50:00|66463.6|66448.6|66472|66457|66478.3|66462.8|66454.4|66439.4|595
1592823300000|2020-06-22 10:55:00|66470.3|66455.3|66493.4|66473.4|66493.4|66476.3|66468.6|66453.6|660
1592823600000|2020-06-22 11:00:00|66492.1|66472.1|66499.6|66484.6|66510.3|66495.3|66482.1|66467.1|627
1592823900000|2020-06-22 11:05:00|66499.7|66484.7|66510.2|66495.2|66518.3|66502.2|66497.8|66482.8|632
1592824200000|2020-06-22 11:10:00|66510.1|66495.1|66523.6|66508.6|66523.9|66508.9|66506.4|66491.4|570
1592824500000|2020-06-22 11:15:00|66522.8|66507.8|66545.5|66530.5|66547|66532|66521.5|66506.5|635
1592824800000|2020-06-22 11:20:00|66546.2|66531.2|66514.4|66499.4|66551.7|66536.7|66512.8|66497.8|598
1592825100000|2020-06-22 11:25:00|66514.5|66499.5|66523.6|66508.6|66530.5|66515.5|66508.2|66493.2|578
1592825400000|2020-06-22 11:30:00|66524.3|66509.3|66530.2|66515.2|66532.5|66517.5|66522.5|66507.5|511
1592825700000|2020-06-22 11:35:00|66530.3|66515.3|66527.5|66512.5|66532.2|66517.2|66524.4|66509.4|442
1592826000000|2020-06-22 11:40:00|66527.3|66512.3|66519.4|66504.4|66539.2|66524.2|66506.4|66491.4|541
1592826300000|2020-06-22 11:45:00|66519.9|66504.9|66518.6|66503.6|66521.9|66506.9|66506|66491|570
1592826600000|2020-06-22 11:50:00|66517.7|66502.7|66481.3|66466.3|66521.3|66506.3|66474.4|66459.4|563
1592826900000|2020-06-22 11:55:00|66481.2|66466.2|66484.4|66464.4|66497.8|66482.8|66471.8|66456.8|669
1592827200000|2020-06-22 12:00:00|66486.2|66466.2|66498.1|66483.1|66499.7|66484.7|66478.7|66461.3|692
1592827500000|2020-06-22 12:05:00|66497.6|66482.6|66504.5|66489.5|66513.2|66498.2|66492.3|66477.3|586
1592827800000|2020-06-22 12:10:00|66504.8|66489.8|66487.8|66467.8|66507.3|66489.8|66477|66460.9|528
1592828100000|2020-06-22 12:15:00|66485.9|66465.9|66488.3|66473.3|66491.8|66473.7|66460.9|66443.5|571
1592828400000|2020-06-22 12:20:00|66488.8|66473.8|66512|66492|66514.7|66498.4|66484.4|66467|544
1592828700000|2020-06-22 12:25:00|66512.1|66492.1|66503.5|66483.5|66526.5|66508.6|66495.8|66478.3|501
1592829000000|2020-06-22 12:30:00|66503.4|66483.4|66483.6|66468.6|66511.2|66493.9|66481.9|66464.8|471
1592829300000|2020-06-22 12:35:00|66482.2|66467.2|66473.7|66458.7|66483.5|66468.5|66460.6|66442.5|593
1592829600000|2020-06-22 12:40:00|66473.5|66458.5|66494|66479|66508.5|66490.8|66471.7|66453.5|608
1592829900000|2020-06-22 12:45:00|66495.8|66475.8|66503.4|66483.4|66514.5|66497.5|66487.3|66469.3|600
1592830200000|2020-06-22 12:50:00|66503|66483|66466.6|66451.6|66512.2|66495.6|66463.5|66446.3|590
1592830500000|2020-06-22 12:55:00|66466.4|66451.4|66445.3|66425.3|66472|66455.6|66426.6|66410.3|684
1592830800000|2020-06-22 13:00:00|66444.3|66424.3|66425.2|66405.2|66444.3|66424.3|66400.1|66381.9|684
1592831100000|2020-06-22 13:05:00|66424.7|66404.7|66400.9|66385.9|66431.5|66412.3|66400.7|66384.7|627
1592831400000|2020-06-22 13:10:00|66400.7|66385.7|66414.2|66394.2|66419.8|66401.7|66387.6|66370.8|637
1592831700000|2020-06-22 13:15:00|66412.6|66397.6|66406.5|66386.5|66434.8|66416.7|66403.1|66386.1|648
1592832000000|2020-06-22 13:20:00|66406.3|66386.3|66417|66402|66424.4|66407.5|66393.9|66378.9|642
1592832300000|2020-06-22 13:25:00|66417.9|66402.9|66415.5|66395.5|66424.6|66404.6|66401.7|66381.7|619
1592832600000|2020-06-22 13:30:00|66413.1|66398.1|66433.7|66413.7|66443.4|66423.6|66399.8|66381.1|763
1592832900000|2020-06-22 13:35:00|66429.4|66414.4|66409.2|66394.2|66430.8|66415|66401.6|66386.6|714
1592833200000|2020-06-22 13:40:00|66408.4|66393.4|66411|66396|66423.9|66408.5|66408.4|66391|682
1592833500000|2020-06-22 13:45:00|66410.8|66395.8|66320.4|66300.4|66417.5|66400.7|66312|66293.6|776
1592833800000|2020-06-22 13:50:00|66322.6|66302.6|66311|66291|66354.4|66334.4|66296.7|66276.7|853
1592834100000|2020-06-22 13:55:00|66311.9|66291.9|66308.9|66288.9|66317.5|66297.9|66296.2|66277.5|947
1592834400000|2020-06-22 14:00:00|66309.9|66289.9|66286.4|66271.4|66319.9|66302|66276.8|66256.8|992
1592834700000|2020-06-22 14:05:00|66289.3|66269.3|66306.8|66286.8|66313.3|66293.3|66280.2|66260.2|937
1592835000000|2020-06-22 14:10:00|66306.9|66286.9|66299.2|66279.2|66309.7|66292.5|66287.6|66267.6|863
1592835300000|2020-06-22 14:15:00|66299.6|66279.6|66301.2|66281.2|66307.6|66288|66287.2|66271.2|845
1592835600000|2020-06-22 14:20:00|66300.5|66280.5|66222.7|66202.7|66301.8|66283.2|66215|66195|975
1592835900000|2020-06-22 14:25:00|66222.9|66202.9|66268.2|66248.2|66271.4|66251.4|66215.8|66195.8|938
1592836200000|2020-06-22 14:30:00|66268.6|66248.6|66262.7|66242.7|66274.8|66255.2|66247.4|66227.4|893
1592836500000|2020-06-22 14:35:00|66263|66243|66220.2|66200.2|66276.3|66259.8|66218.6|66198.6|896
1592836800000|2020-06-22 14:40:00|66219.7|66199.7|66224.4|66204.4|66259.1|66241|66217.4|66199|841
1592837100000|2020-06-22 14:45:00|66225|66205|66212.9|66192.9|66225.2|66205.2|66158.4|66138.4|954
1592837400000|2020-06-22 14:50:00|66212.4|66192.4|66244.4|66224.4|66256.4|66236.4|66209.1|66189.1|945
1592837700000|2020-06-22 14:55:00|66244.5|66224.5|66282.3|66267.3|66297.4|66280.5|66240.8|66223.5|1048
1592838000000|2020-06-22 15:00:00|66283.1|66268.1|66281.8|66266.8|66296|66279|66269.5|66253.3|957
1592838300000|2020-06-22 15:05:00|66281.9|66266.9|66271|66251|66287.1|66268.4|66254.5|66234.9|772
1592838600000|2020-06-22 15:10:00|66270.9|66250.9|66245.2|66225.2|66272.3|66255.1|66239.2|66219.2|702
1592838900000|2020-06-22 15:15:00|66245.4|66225.4|66254.3|66234.3|66258.7|66241.3|66219.5|66199.5|851
1592839200000|2020-06-22 15:20:00|66253.7|66233.7|66232.6|66212.6|66260.4|66240.7|66228|66209.4|775
1592839500000|2020-06-22 15:25:00|66231.6|66211.6|66238.9|66218.9|66248|66228|66215.5|66195.6|750
1592839800000|2020-06-22 15:30:00|66237.7|66217.7|66257.9|66237.9|66264.2|66244.8|66225.9|66205.9|775
1592840100000|2020-06-22 15:35:00|66257.7|66237.7|66243.8|66228.8|66264.3|66244.3|66237.1|66217.1|701
1592840400000|2020-06-22 15:40:00|66245.5|66230.5|66236.8|66216.8|66251.8|66233.5|66226.6|66206.6|734
1592840700000|2020-06-22 15:45:00|66236.6|66216.6|66228.8|66208.8|66241.4|66221.4|66224.7|66204.7|646
1592841000000|2020-06-22 15:50:00|66228.7|66208.7|66217.2|66202.2|66231.8|66211.8|66214.6|66197.4|724
1592841300000|2020-06-22 15:55:00|66217.4|66202.4|66217.5|66197.5|66226.7|66211.6|66205.2|66188|709
1592841600000|2020-06-22 16:00:00|66217.8|66197.8|66214.3|66194.3|66223.9|66203.9|66208.6|66188.6|810
1592841900000|2020-06-22 16:05:00|66214.4|66194.4|66213|66193|66216.3|66196.3|66202.9|66182.9|781
1592842200000|2020-06-22 16:10:00|66212.1|66192.1|66224|66204|66227.1|66207.7|66208.6|66188.6|701
1592842500000|2020-06-22 16:15:00|66224.4|66204.4|66210.2|66190.2|66227.2|66207.2|66206|66186|642
1592842800000|2020-06-22 16:20:00|66210.4|66190.4|66224.8|66209.8|66227.5|66209.9|66203.7|66183.7|591
1592843100000|2020-06-22 16:25:00|66227.2|66207.2|66224.6|66209.6|66233.2|66215.8|66216.5|66199|582
1592843400000|2020-06-22 16:30:00|66227.4|66207.4|66223.8|66203.8|66234.3|66217.2|66208.1|66190.4|688
1592843700000|2020-06-22 16:35:00|66220.1|66205.1|66227|66207|66230.7|66212.4|66212.4|66192.4|622
1592844000000|2020-06-22 16:40:00|66229.2|66209.2|66213.4|66193.4|66231.1|66211.3|66209.1|66191.9|603
1592844300000|2020-06-22 16:45:00|66213.6|66193.6|66208|66193|66218.9|66200.1|66203.6|66185.9|677
1592844600000|2020-06-22 16:50:00|66207.5|66192.5|66204.6|66184.6|66221|66203.2|66194.8|66176.3|652
1592844900000|2020-06-22 16:55:00|66204.5|66184.5|66211.6|66191.6|66224.3|66206.3|66198.8|66180.7|761
1592845200000|2020-06-22 17:00:00|66211.8|66191.8|66223.5|66203.5|66225.5|66205.5|66210.6|66190.6|693
1592845500000|2020-06-22 17:05:00|66223.3|66203.3|66227.1|66207.1|66233.1|66215.7|66221.3|66201.3|571
1592845800000|2020-06-22 17:10:00|66227|66207|66221.5|66201.5|66235.7|66217.3|66218.7|66198.7|592
1592846100000|2020-06-22 17:15:00|66221.4|66201.4|66219|66199|66227.2|66207.2|66195.8|66175.8|726
1592846400000|2020-06-22 17:20:00|66217.9|66197.9|66234.3|66214.3|66237.2|66218.1|66217.3|66197.3|640
1592846700000|2020-06-22 17:25:00|66234.1|66214.1|66238.5|66218.5|66246.2|66226.2|66227.3|66209|637
1592847000000|2020-06-22 17:30:00|66238.3|66218.3|66240.5|66220.5|66245.4|66225.4|66235.9|66215.9|653
1592847300000|2020-06-22 17:35:00|66240.6|66220.6|66239.2|66219.2|66243.9|66223.9|66234.7|66214.7|553
1592847600000|2020-06-22 17:40:00|66239.1|66219.1|66234.9|66214.9|66240.2|66220.2|66225.5|66206|602
1592847900000|2020-06-22 17:45:00|66234.8|66214.8|66227.3|66207.3|66240.3|66220.3|66226.6|66206.6|522
1592848200000|2020-06-22 17:50:00|66228.2|66208.2|66223.6|66203.6|66229|66209|66216.5|66198.9|561
1592848500000|2020-06-22 17:55:00|66223.7|66203.7|66226.5|66206.5|66232|66213.1|66222.6|66202.6|579
1592848800000|2020-06-22 18:00:00|66225.8|66205.8|66230.1|66210.1|66238.2|66218.2|66224.8|66204.8|664
1592849100000|2020-06-22 18:05:00|66230.2|66210.2|66218.4|66198.4|66230.2|66210.2|66215.1|66195.5|471
1592849400000|2020-06-22 18:10:00|66218.7|66198.7|66219.7|66199.7|66224.7|66204.7|66214.4|66196.5|480
1592849700000|2020-06-22 18:15:00|66219|66199|66221.5|66201.5|66223.7|66205|66217.9|66198.1|474
1592850000000|2020-06-22 18:20:00|66221.6|66201.6|66227.4|66207.4|66228.4|66209.9|66217|66199.2|468
1592850300000|2020-06-22 18:25:00|66227.5|66207.5|66224|66204|66228.3|66210.5|66218|66200.6|398
1592850600000|2020-06-22 18:30:00|66223.8|66203.8|66214.9|66194.9|66225.9|66207.5|66214.9|66194.9|442
1592850900000|2020-06-22 18:35:00|66214.7|66194.7|66203.3|66183.3|66215.5|66195.5|66197.1|66177.1|534
1592851200000|2020-06-22 18:40:00|66203|66183|66205.3|66185.3|66208.4|66190.5|66198.6|66178.6|499
1592851500000|2020-06-22 18:45:00|66204.1|66184.1|66220.3|66200.3|66223.1|66203.1|66201.4|66181.4|478
1592851800000|2020-06-22 18:50:00|66220.7|66200.7|66226.8|66206.8|66232|66212|66216.5|66196.5|551
1592852100000|2020-06-22 18:55:00|66226.1|66206.1|66209.6|66189.6|66227.8|66209.1|66206.9|66186.9|645
1592852400000|2020-06-22 19:00:00|66210.6|66190.6|66210|66190|66222.7|66202.7|66203.3|66186|717
1592852700000|2020-06-22 19:05:00|66210.2|66190.2|66201.3|66186.3|66211.9|66194.7|66198.6|66181|547
1592853000000|2020-06-22 19:10:00|66201.5|66186.5|66211.2|66191.2|66211.5|66194.4|66197.2|66180.5|549
1592853300000|2020-06-22 19:15:00|66210.8|66190.8|66231.7|66211.7|66235.2|66215.2|66206.3|66187.2|697
1592853600000|2020-06-22 19:20:00|66231.5|66211.5|66250.4|66230.4|66250.6|66233.6|66217.4|66201.1|693
1592853900000|2020-06-22 19:25:00|66250.3|66230.3|66233.4|66218.4|66255.7|66238.4|66232.5|66214|616
1592854200000|2020-06-22 19:30:00|66233|66218|66212.3|66197.3|66240.3|66222.3|66210.5|66194|597
1592854500000|2020-06-22 19:35:00|66212.2|66197.2|66210.2|66195.2|66223.2|66205.7|66206.7|66188.3|662
1592854800000|2020-06-22 19:40:00|66210.3|66195.3|66206.5|66186.5|66215.8|66197.9|66203|66185.4|542
1592855100000|2020-06-22 19:45:00|66206.6|66186.6|66223.2|66203.2|66223.9|66203.9|66205.6|66185.6|538
1592855400000|2020-06-22 19:50:00|66222.7|66202.7|66216.1|66196.1|66226.7|66207.7|66212.1|66194.5|602
1592855700000|2020-06-22 19:55:00|66216.7|66196.7|66238.8|66218.8|66238.8|66218.8|66211.6|66193.7|595
1592856000000|2020-06-22 20:00:00|66238.1|66218.1|66242.2|66222.2|66246.1|66228|66232.6|66215|518
1592856300000|2020-06-22 20:05:00|66242|66222|66231.9|66211.9|66244.5|66224.5|66229.2|66211.5|411
1592856600000|2020-06-22 20:10:00|66232.8|66212.8|66225.2|66205.2|66238.3|66220.2|66224.9|66204.9|361
1592856900000|2020-06-22 20:15:00|66224.9|66204.9|66213.5|66193.5|66225.2|66206.5|66210.3|66193.5|272
1592857200000|2020-06-22 20:20:00|66213|66193|66214.6|66194.6|66216.6|66198.3|66210|66192.3|345
1592857500000|2020-06-22 20:25:00|66214.7|66194.7|66219.4|66199.4|66222.3|66204.7|66210.3|66190.3|389
1592857800000|2020-06-22 20:30:00|66219.2|66199.2|66213.6|66193.6|66224.4|66206.8|66208.9|66190.9|394
1592858100000|2020-06-22 20:35:00|66213.7|66193.7|66213.3|66193.3|66215.5|66196.7|66205.1|66185.1|304
1592858400000|2020-06-22 20:40:00|66212.7|66192.7|66200.9|66180.9|66215.6|66195.6|66196|66177.3|273
1592858700000|2020-06-22 20:45:00|66200.8|66180.8|66187.4|66167.4|66201.9|66181.9|66175.5|66155.5|442
1592859000000|2020-06-22 20:50:00|66187.5|66167.5|66182.7|66162.7|66192.8|66172.8|66179.6|66160.7|313
1592859300000|2020-06-22 20:55:00|66183|66163|66239.3|66195.6|66239.3|66196.3|66180.4|66160.4|466
1592859600000|2020-06-22 21:00:00|66238.7|66175.9|66223.6|66194.2|66248.9|66194.2|66223.6|66169.4|88
1592859900000|2020-06-22 21:05:00|66233.9|66194.5|66222.3|66172.6|66235.9|66194.5|66215.4|66159.6|835
1592860200000|2020-06-22 21:10:00|66222.4|66173|66213|66178.7|66227.9|66192.6|66210|66165.4|738
1592860500000|2020-06-22 21:15:00|66211.7|66181.5|66219.9|66183.4|66225.1|66196.4|66210.6|66167.9|469
1592860800000|2020-06-22 21:20:00|66220.4|66183.2|66220|66174.2|66228.9|66188|66213.3|66168.8|889
1592861100000|2020-06-22 21:25:00|66219.9|66174.1|66226.1|66167.7|66227.1|66186.6|66214|66167.5|1007
1592861400000|2020-06-22 21:30:00|66225.7|66167.9|66225.8|66167.9|66243.8|66186|66215|66165.3|279
1592861700000|2020-06-22 21:35:00|66225.1|66168.3|66234.9|66173.7|66237.6|66191.3|66221.6|66167.3|335
1592862000000|2020-06-22 21:40:00|66236|66173.1|66216.7|66170.4|66236|66184.6|66209.5|66167.2|331
1592862300000|2020-06-22 21:45:00|66216.3|66170.7|66217.3|66170.3|66220.4|66185|66206|66166.6|381
1592862600000|2020-06-22 21:50:00|66217.6|66170.7|66211.6|66178|66223.9|66184.2|66207.2|66167.7|359
1592862900000|2020-06-22 21:55:00|66211.9|66177.9|66211|66175.8|66220.6|66185.8|66207.3|66167.4|359
1592863200000|2020-06-22 22:00:00|66212.9|66174.9|66191.3|66164.2|66212.9|66181.8|66188.8|66161.5|566
1592863500000|2020-06-22 22:05:00|66190.9|66164.4|66189.7|66168.1|66197.2|66171.9|66183.9|66160|510
1592863800000|2020-06-22 22:10:00|66189.9|66168.3|66200.2|66180.2|66202|66182|66188.9|66165.5|488
1592864100000|2020-06-22 22:15:00|66199.8|66179.8|66189.6|66169.6|66203.3|66180.8|66189.6|66169.6|417
1592864400000|2020-06-22 22:20:00|66191.6|66169.9|66186.9|66164.9|66194.9|66172.6|66183.8|66163.7|396
1592864700000|2020-06-22 22:25:00|66185.2|66164.3|66181|66157.9|66187.6|66167.6|66176.5|66156.5|319
1592865000000|2020-06-22 22:30:00|66181.1|66157.8|66185.8|66165.8|66190|66169.2|66174|66153.4|658
1592865300000|2020-06-22 22:35:00|66186.2|66166.2|66186.2|66166.2|66193|66169.5|66182.2|66159.6|565
1592865600000|2020-06-22 22:40:00|66186.6|66166.6|66184.8|66164.8|66191.9|66171.9|66184|66164|525
1592865900000|2020-06-22 22:45:00|66185.2|66165.2|66165.7|66145.7|66190.4|66168.2|66155.4|66135.4|576
1592866200000|2020-06-22 22:50:00|66165.8|66145.3|66138.5|66118.5|66167|66147|66138.5|66118.5|609
1592866500000|2020-06-22 22:55:00|66138.6|66118.6|66145.6|66125.6|66148.5|66127.5|66131.8|66111.8|492
1592866800000|2020-06-22 23:00:00|66146.6|66125.5|66166.5|66146.5|66168.7|66148|66144.1|66124.1|530
1592867100000|2020-06-22 23:05:00|66166.4|66146.4|66148.6|66128.6|66167.3|66147.3|66147.2|66127.2|533
1592867400000|2020-06-22 23:10:00|66148.8|66128.8|66164|66144|66165.3|66145.3|66147.8|66127.8|441
1592867700000|2020-06-22 23:15:00|66164.2|66144.2|66155.3|66135.3|66167.8|66147.8|66155|66135|492
1592868000000|2020-06-22 23:20:00|66155.5|66135.5|66150.9|66130.9|66157.5|66137.5|66146.5|66126.5|441
1592868300000|2020-06-22 23:25:00|66150.7|66130.7|66149.7|66129.7|66154.1|66134.1|66146|66126|496
1592868600000|2020-06-22 23:30:00|66149.8|66129.8|66148.4|66128.4|66154.2|66133.9|66138.8|66118.8|510
1592868900000|2020-06-22 23:35:00|66148.7|66128.7|66132.5|66112.5|66150.6|66130.6|66130.8|66110.8|522
1592869200000|2020-06-22 23:40:00|66132.9|66112.9|66131.9|66111.9|66135.4|66115.4|66129.8|66109.8|395
1592869500000|2020-06-22 23:45:00|66132|66112|66108.5|66088.5|66135.1|66115.1|66106.7|66086.7|536
1592869800000|2020-06-22 23:50:00|66108.1|66088.1|66108|66088|66114.9|66094.9|66095.5|66075.5|567
1592870100000|2020-06-22 23:55:00|66108.2|66088.2|66114.3|66094.3|66116.3|66096.3|66101.9|66081.9|502
1592870400000|2020-06-23 00:00:00|66114.1|66094.1|66121.1|66101.1|66126.1|66106.1|66112.4|66092.4|760
1592870700000|2020-06-23 00:05:00|66121|66101|66133.2|66113.2|66137.1|66117.1|66119.9|66099.9|623
1592871000000|2020-06-23 00:10:00|66133|66113|66139.8|66119.8|66145.4|66125.4|66131|66111|668
1592871300000|2020-06-23 00:15:00|66139.6|66119.6|66145.4|66125.4|66148.6|66128.6|66138|66118|534
1592871600000|2020-06-23 00:20:00|66145.3|66125.3|66148.4|66128.4|66154.8|66134.8|66144.3|66124.3|517
1592871900000|2020-06-23 00:25:00|66148.5|66128.5|66146.3|66126.3|66153|66133|66136.5|66116.5|547
1592872200000|2020-06-23 00:30:00|66146.2|66126.2|66153.1|66133.1|66153.4|66133.4|66140|66120|510
1592872500000|2020-06-23 00:35:00|66153.2|66133.2|66171.9|66151.9|66178|66158|66152.9|66132.9|623
1592872800000|2020-06-23 00:40:00|66172.8|66152.8|66166.1|66146.1|66173|66153|66161.6|66141.6|491
1592873100000|2020-06-23 00:45:00|66164.6|66144.6|66163.7|66143.7|66170|66150|66152.5|66132.5|573
1592873400000|2020-06-23 00:50:00|66164|66144|66157.7|66137.7|66167.7|66147.7|66155.2|66135.2|558
1592873700000|2020-06-23 00:55:00|66157.6|66137.6|66177.1|66157.1|66179.3|66159.3|66156.6|66136.6|493
1592874000000|2020-06-23 01:00:00|66176.5|66156.5|66178.8|66158.8|66179.7|66159.7|66171.5|66151.5|491
1592874300000|2020-06-23 01:05:00|66178.9|66158.9|66214.5|66194.5|66218.2|66198.2|66178.5|66158.5|728
1592874600000|2020-06-23 01:10:00|66214.8|66194.8|66277.1|66257.1|66277.6|66257.5|66208|66188|1026
1592874900000|2020-06-23 01:15:00|66277.9|66257.9|66315.9|66295.9|66319.1|66299.1|66276.4|66255.5|1093
1592875200000|2020-06-23 01:20:00|66316.2|66296.2|66337.5|66317.5|66338.6|66318.6|66299.1|66279.1|1065
1592875500000|2020-06-23 01:25:00|66337.7|66317.7|66375|66355|66376.2|66356.2|66307.9|66287.9|1064
1592875800000|2020-06-23 01:30:00|66374.8|66354.8|66330.2|66310.2|66376.1|66356.1|66323.9|66303.9|1053
1592876100000|2020-06-23 01:35:00|66330.1|66310.1|66373.5|66353.5|66379.2|66359.2|66315|66295|967
1592876400000|2020-06-23 01:40:00|66373.3|66353.3|66352|66332|66373.5|66353.5|66338.8|66318.8|1015
1592876700000|2020-06-23 01:45:00|66352.1|66332.1|66330.6|66310.6|66361.8|66341.8|66322.4|66302.4|998
1592877000000|2020-06-23 01:50:00|66332.7|66312.7|66302.5|66282.5|66345.5|66325.5|66286.7|66266.7|990
1592877300000|2020-06-23 01:55:00|66302.7|66282.7|66231.6|66210.9|66321.2|66301.2|66231.6|66210.9|1019
1592877600000|2020-06-23 02:00:00|66226.7|66205.4|66213.7|66193.7|66234.9|66214.9|66177.7|66157.7|1112
1592877900000|2020-06-23 02:05:00|66213.8|66193.8|66215|66195|66237.5|66217.5|66205.1|66185.1|984
1592878200000|2020-06-23 02:10:00|66213|66193|66170.4|66150.4|66218.8|66198.8|66161.1|66141.1|969
1592878500000|2020-06-23 02:15:00|66171|66151|66185.3|66165.3|66192.5|66172.5|66162.3|66142.3|910
1592878800000|2020-06-23 02:20:00|66185|66165|66155.3|66135.3|66205.5|66185.5|66153.4|66133.4|973
1592879100000|2020-06-23 02:25:00|66154.6|66134.6|66185|66165|66197.7|66177.7|66153.1|66133.1|907
1592879400000|2020-06-23 02:30:00|66185.1|66165.1|66165.4|66145.4|66191.2|66171.2|66164.6|66144.6|822
1592879700000|2020-06-23 02:35:00|66165.3|66145.3|66180.6|66160.6|66187.1|66167.1|66147.8|66127.8|824
1592880000000|2020-06-23 02:40:00|66180.7|66160.7|66175.2|66155.2|66191|66171|66171|66151|714
1592880300000|2020-06-23 02:45:00|66175.4|66155.4|66151|66131|66181.6|66161.6|66143.4|66123.4|736
1592880600000|2020-06-23 02:50:00|66150.9|66130.9|66150.2|66130.2|66172.3|66152.3|66142.3|66122.3|829
1592880900000|2020-06-23 02:55:00|66150.1|66130.1|66128.2|66108.2|66151.2|66131.2|66123.6|66103.6|756
1592881200000|2020-06-23 03:00:00|66127|66107|66136.7|66116.7|66139|66119|66120.6|66100.6|761
1592881500000|2020-06-23 03:05:00|66137|66117|66136.9|66116.9|66146.1|66126.1|66132.1|66112.1|742
1592881800000|2020-06-23 03:10:00|66137.1|66117.1|66140.9|66120.9|66145.8|66125.8|66133.5|66113.5|700
1592882100000|2020-06-23 03:15:00|66141.3|66121.3|66134.1|66114.1|66141.3|66121.3|66122.3|66102.3|672
1592882400000|2020-06-23 03:20:00|66133.3|66113.3|66150.1|66130.1|66156.5|66136.5|66132|66112|591
1592882700000|2020-06-23 03:25:00|66150.3|66130.3|66155.6|66135.6|66166.3|66146.3|66146.1|66126.1|589
1592883000000|2020-06-23 03:30:00|66155.5|66135.5|66152.4|66132.4|66156.2|66136.2|66144.5|66124.5|626
1592883300000|2020-06-23 03:35:00|66152.5|66132.5|66176.3|66156.3|66177.2|66157.2|66151.5|66131.5|686
1592883600000|2020-06-23 03:40:00|66176.5|66156.5|66175.6|66155.6|66185.1|66165.1|66174.7|66154.7|587
1592883900000|2020-06-23 03:45:00|66175.8|66155.8|66164.3|66144.3|66176.3|66156.3|66155.3|66135.3|683
1592884200000|2020-06-23 03:50:00|66164.7|66144.7|66155.5|66135.5|66168|66148|66155.5|66135.5|494
1592884500000|2020-06-23 03:55:00|66155.6|66135.6|66161.5|66141.5|66162.4|66142.4|66150.5|66130.5|565
1592884800000|2020-06-23 04:00:00|66161.4|66141.4|66176.9|66156.9|66181.1|66161.1|66161.4|66141.4|617
1592885100000|2020-06-23 04:05:00|66177.1|66157.1|66170.8|66150.8|66179.3|66159.3|66166.8|66146.8|548
1592885400000|2020-06-23 04:10:00|66171.3|66151.3|66174.2|66154.2|66176.7|66156.7|66167.6|66147.6|531
1592885700000|2020-06-23 04:15:00|66174.1|66154.1|66171.4|66151.4|66177.6|66157.6|66164.8|66144.8|496
1592886000000|2020-06-23 04:20:00|66172.4|66152.4|66170.8|66150.8|66173.5|66153.5|66165.5|66145.5|481
1592886300000|2020-06-23 04:25:00|66171|66151|66165.3|66145.3|66171.4|66151.4|66159.5|66139.5|479
1592886600000|2020-06-23 04:30:00|66165.6|66145.6|66186.1|66166.1|66190.3|66170.3|66165.4|66145.4|551
1592886900000|2020-06-23 04:35:00|66185.9|66165.9|66191.3|66171.3|66194.5|66174.5|66185.6|66165.6|489
1592887200000|2020-06-23 04:40:00|66191.2|66171.2|66196.6|66176.6|66199|66179|66188.3|66168.3|471
1592887500000|2020-06-23 04:45:00|66196.7|66176.7|66193.9|66173.9|66201.2|66181.2|66189.4|66169.4|474
1592887800000|2020-06-23 04:50:00|66194.2|66174.2|66197.2|66177.2|66200.7|66180.7|66193.8|66173.8|444
1592888100000|2020-06-23 04:55:00|66197.1|66177.1|66205.3|66185.3|66205.8|66185.8|66193.9|66173.9|412
1592888400000|2020-06-23 05:00:00|66205.2|66185.2|66190.4|66170.4|66205.2|66185.2|66186.3|66166.3|492
1592888700000|2020-06-23 05:05:00|66190.5|66170.5|66189.9|66169.9|66194.8|66174.8|66185.6|66165.6|544
1592889000000|2020-06-23 05:10:00|66190.3|66170.3|66189.7|66169.7|66194.2|66174.2|66182.9|66162.9|531
1592889300000|2020-06-23 05:15:00|66189.8|66169.8|66177.2|66157.2|66189.8|66169.8|66169.1|66149.5|534
1592889600000|2020-06-23 05:20:00|66177|66157|66172.2|66152.2|66177|66157|66165.8|66145.8|563
1592889900000|2020-06-23 05:25:00|66172.3|66152.3|66176.6|66156.6|66178.3|66160.2|66164.4|66147.5|500
1592890200000|2020-06-23 05:30:00|66174.7|66159.7|66181.4|66161.4|66182.1|66163.8|66173.6|66154.4|591
1592890500000|2020-06-23 05:35:00|66181.2|66161.2|66178.7|66163.7|66183.8|66165.6|66176.1|66156.1|466
1592890800000|2020-06-23 05:40:00|66178.3|66163.3|66205.8|66185.8|66213.7|66193.7|66174.2|66154.2|646
1592891100000|2020-06-23 05:45:00|66205.6|66185.6|66188.7|66168.7|66210.7|66190.7|66187.4|66167.4|863
1592891400000|2020-06-23 05:50:00|66188.9|66168.9|66208.2|66188.2|66213.6|66193.6|66182.7|66162.7|722
1592891700000|2020-06-23 05:55:00|66205.8|66185.8|66214.3|66194.3|66223.9|66203.9|66204.1|66184.1|818
1592892000000|2020-06-23 06:00:00|66214.2|66194.2|66213.8|66193.8|66229.3|66209.3|66196.3|66176.3|885
1592892300000|2020-06-23 06:05:00|66211.9|66196.9|66204.9|66184.9|66215.8|66197.5|66174|66154|919
1592892600000|2020-06-23 06:10:00|66204.5|66184.5|66186|66166|66205.3|66185.3|66180.2|66160.2|865
1592892900000|2020-06-23 06:15:00|66186.8|66171.8|66185.2|66165.2|66203.4|66183.4|66178.1|66158.1|776
1592893200000|2020-06-23 06:20:00|66184.6|66164.6|66184.8|66164.8|66198.9|66178.9|66177.8|66159.3|778
1592893500000|2020-06-23 06:25:00|66184.6|66164.6|66183.5|66163.5|66199.1|66180.2|66179.2|66159.6|749
1592893800000|2020-06-23 06:30:00|66183.4|66163.4|66169.1|66149.1|66192|66174.2|66159.2|66139.2|812
1592894100000|2020-06-23 06:35:00|66168.5|66148.5|66166.1|66146.1|66170.6|66150.6|66145.6|66128.8|814
1592894400000|2020-06-23 06:40:00|66166.8|66146.8|66164.6|66144.6|66180.9|66160.9|66149.4|66129.4|812
1592894700000|2020-06-23 06:45:00|66163.9|66143.9|66166.1|66146.1|66170.9|66150.9|66157.2|66137.2|920
1592895000000|2020-06-23 06:50:00|66166|66146|66153.7|66133.7|66166.5|66146.5|66147.8|66127.8|923
1592895300000|2020-06-23 06:55:00|66153.8|66133.8|66148.9|66128.9|66159.2|66139.2|66126.3|66107.3|858
1592895600000|2020-06-23 07:00:00|66149.3|66129.3|66113.9|66093.9|66173.1|66153.1|66106.6|66089.3|943
1592895900000|2020-06-23 07:05:00|66114.1|66094.1|66134|66114|66143.8|66123.8|66112.7|66094.1|893
1592896200000|2020-06-23 07:10:00|66133.7|66113.7|66129.6|66109.6|66152.8|66132.8|66121|66101|888
1592896500000|2020-06-23 07:15:00|66112.8|66092.8|66027.2|66007.2|66112.8|66092.8|66014.4|65994.4|1056
1592896800000|2020-06-23 07:20:00|66027.1|66007.1|66025.3|66010.3|66037.7|66019.3|65985|65965|978
1592897100000|2020-06-23 07:25:00|66027.8|66007.8|66007.6|65987.6|66038.4|66020.8|65999.3|65979.3|876
1592897400000|2020-06-23 07:30:00|65998.6|65978.6|66032.9|66017.9|66060.6|66040.6|65996.4|65975.4|1016
1592897700000|2020-06-23 07:35:00|66033|66018|66076.2|66061.2|66090.7|66070.7|66031.1|66015.5|902
1592898000000|2020-06-23 07:40:00|66075.8|66060.8|66038.3|66018.3|66086.5|66067.9|66035.1|66018.1|900
1592898300000|2020-06-23 07:45:00|66038.2|66018.2|66001|65986|66044.2|66026.7|65998|65983|929
1592898600000|2020-06-23 07:50:00|66001.1|65986.1|65965.2|65950.2|66005|65988.8|65960.8|65943.7|914
1592898900000|2020-06-23 07:55:00|65964.7|65949.7|65967.2|65947.2|66002.4|65987.4|65944.6|65924.6|976
1592899200000|2020-06-23 08:00:00|65966.4|65946.4|65984.3|65964.3|66004.6|65984.6|65939.8|65919.8|949
1592899500000|2020-06-23 08:05:00|65984.4|65964.4|65991.6|65971.6|66000.7|65981.9|65972.3|65955.9|908
1592899800000|2020-06-23 08:10:00|65992|65972|66023.3|66003.3|66034.4|66014.4|65992|65972|908
1592900100000|2020-06-23 08:15:00|66023.1|66003.1|66045|66025|66064.3|66044.3|66015.6|65996|916
1592900400000|2020-06-23 08:20:00|66044.8|66024.8|66034.4|66014.4|66051.6|66031.6|66020.8|66000.8|805
1592900700000|2020-06-23 08:25:00|66035|66015|66019.7|66004.7|66038|66019.1|66011.3|65991.3|798
1592901000000|2020-06-23 08:30:00|66019.5|66004.5|66042.6|66027.6|66083.5|66065.5|66014.3|65997.5|950
1592901300000|2020-06-23 08:35:00|66042.4|66027.4|66038.2|66023.2|66058.6|66043.5|66033.8|66016.3|782
1592901600000|2020-06-23 08:40:00|66038.1|66023.1|66027.5|66012.5|66042.6|66024.9|66013|65998|777
1592901900000|2020-06-23 08:45:00|66027.7|66012.7|66062.1|66047.1|66070.7|66055.7|66016.9|65999.8|848
1592902200000|2020-06-23 08:50:00|66062.2|66047.2|66053.5|66033.5|66076.7|66061.7|66036.9|66018.9|822
1592902500000|2020-06-23 08:55:00|66053.6|66033.6|66028.7|66013.7|66060.5|66040.5|66015.5|65999|802
1592902800000|2020-06-23 09:00:00|66028.8|66013.8|66020.6|66005.6|66042.4|66025.8|66016.8|66000.4|831
1592903100000|2020-06-23 09:05:00|66020.9|66005.9|66020.4|66005.4|66031.9|66016.5|66009.1|65993.1|792
1592903400000|2020-06-23 09:10:00|66020.6|66005.6|66054.8|66039.8|66066.3|66048.8|66017.2|66002.2|793
1592903700000|2020-06-23 09:15:00|66054.1|66039.1|66054.9|66039.9|66064.4|66049.2|66051.6|66034.7|733
1592904000000|2020-06-23 09:20:00|66055|66040|66045.4|66030.4|66078.6|66061.3|66044.9|66029.9|773
1592904300000|2020-06-23 09:25:00|66045.8|66030.8|66041.1|66026.1|66054.3|66039.3|66040.4|66025.3|744
1592904600000|2020-06-23 09:30:00|66041.2|66026.2|66035.5|66015.5|66052.7|66037.7|66020.9|66003.7|810
1592904900000|2020-06-23 09:35:00|66035.4|66015.4|66041.8|66021.8|66044.7|66027.8|66027.8|66009.5|858
1592905200000|2020-06-23 09:40:00|66040.2|66025.2|66038.3|66018.3|66045|66028.5|66024.2|66007.2|757
1592905500000|2020-06-23 09:45:00|66038.2|66018.2|66050.6|66035.6|66063.3|66046.1|66032.5|66016.6|766
1592905800000|2020-06-23 09:50:00|66050.5|66035.5|66039.1|66024.1|66053.3|66037.3|66032.2|66017.2|715
1592906100000|2020-06-23 09:55:00|66039.2|66024.2|66042.2|66027.2|66051.9|66036.1|66033.9|66018.9|786
1592906400000|2020-06-23 10:00:00|66042|66027|66049.2|66034.2|66060.9|66044.7|66037.2|66022.2|802
1592906700000|2020-06-23 10:05:00|66049.4|66034.4|66047.4|66032.4|66066.7|66049.8|66042.9|66027.9|785
1592907000000|2020-06-23 10:10:00|66047.3|66032.3|66010.3|65995.3|66050.4|66034.7|66009.9|65994.9|773
1592907300000|2020-06-23 10:15:00|66010.2|65995.2|65986.8|65971.8|66010.2|65995.2|65984.5|65969.5|816
1592907600000|2020-06-23 10:20:00|65986.4|65971.4|66004.7|65989.7|66027.4|66009.1|65983.9|65966.6|856
1592907900000|2020-06-23 10:25:00|66004.6|65989.6|66023|66003|66027.4|66010.2|66003.5|65986.3|806
1592908200000|2020-06-23 10:30:00|66023.2|66003.2|66035.1|66015.1|66035.6|66020.5|65999|65981.1|829
1592908500000|2020-06-23 10:35:00|66035.2|66015.2|66043.3|66023.3|66048.1|66031.4|66029|66011.2|788
1592908800000|2020-06-23 10:40:00|66039.7|66024.7|66049.7|66034.7|66062|66046.1|66039.7|66022.7|772
1592909100000|2020-06-23 10:45:00|66049.6|66034.6|66042.7|66027.7|66067.2|66049.8|66035.4|66020.4|761
1592909400000|2020-06-23 10:50:00|66041.5|66026.5|66012.8|65997.8|66043.1|66027.7|66002.4|65986.1|839
1592909700000|2020-06-23 10:55:00|66013|65998|66012.6|65997.6|66015.2|66000.2|65992.8|65975.1|736
1592910000000|2020-06-23 11:00:00|66013.1|65998.1|66039.1|66024.1|66040.9|66025.1|66013.1|65997.8|856
1592910300000|2020-06-23 11:05:00|66038.7|66023.7|66031.7|66016.7|66043.6|66028.6|66028.8|66012.1|810
1592910600000|2020-06-23 11:10:00|66032.1|66017.1|66046.5|66031.5|66048.6|66033.6|66031|66014.3|774
1592910900000|2020-06-23 11:15:00|66046.3|66031.3|66031.1|66016.1|66048.5|66033.5|66018.3|66002.5|776
1592911200000|2020-06-23 11:20:00|66031.3|66016.3|66025|66010|66037.9|66022.9|66019.7|66004.7|716
1592911500000|2020-06-23 11:25:00|66024.8|66009.8|66008.6|65993.6|66024.8|66009.8|65998.1|65983.1|811
1592911800000|2020-06-23 11:30:00|66009|65994|66004.3|65989.3|66020.2|66005.2|65998|65980.7|556
1592912100000|2020-06-23 11:35:00|66004.4|65989.4|65971|65956|66013.1|65996.3|65962.2|65943.3|750
1592912400000|2020-06-23 11:40:00|65971.4|65956.4|65957.3|65937.3|65985|65967.4|65954.5|65937|732
1592912700000|2020-06-23 11:45:00|65953.3|65938.3|65981.6|65966.6|65989.6|65972.6|65953.3|65937.6|758
1592913000000|2020-06-23 11:50:00|65982.2|65967.2|65960.9|65940.9|65990.6|65975.6|65950.3|65933.9|745
1592913300000|2020-06-23 11:55:00|65961.2|65941.2|65933.7|65918.7|65971.8|65954.4|65926.9|65909.1|856
1592913600000|2020-06-23 12:00:00|65931|65916|65895.7|65880.7|65932.5|65917.4|65889.2|65872.7|930
1592913900000|2020-06-23 12:05:00|65896.4|65881.4|65888|65868|65922.1|65902.1|65879.1|65860.7|867
1592914200000|2020-06-23 12:10:00|65887.4|65867.4|65863.6|65848.6|65891.6|65874|65857.3|65841.5|885
1592914500000|2020-06-23 12:15:00|65865.5|65850.5|65822.8|65802.8|65865.8|65850.5|65822.8|65802.8|850
1592914800000|2020-06-23 12:20:00|65822.9|65802.9|65860.5|65845.5|65864|65849|65820|65802.5|865
1592915100000|2020-06-23 12:25:00|65863.6|65843.6|65839.3|65824.3|65873.2|65854.5|65836.7|65821.7|835
1592915400000|2020-06-23 12:30:00|65839.8|65824.8|65821.2|65801.2|65857.5|65839.6|65818.8|65801.2|869
1592915700000|2020-06-23 12:35:00|65818.5|65803.5|65822.4|65802.4|65824.7|65807.4|65788.9|65768.9|896
1592916000000|2020-06-23 12:40:00|65822.3|65802.3|65818.5|65798.5|65840.5|65820.8|65806.6|65789.7|834
1592916300000|2020-06-23 12:45:00|65818.2|65798.2|65796.1|65781.1|65818.2|65800|65785.2|65765.2|874
1592916600000|2020-06-23 12:50:00|65796.2|65781.2|65796.7|65776.7|65809.6|65794.6|65781.8|65763.6|885
1592916900000|2020-06-23 12:55:00|65796.9|65776.9|65797.3|65782.3|65807.9|65790.6|65778.3|65758.6|827
1592917200000|2020-06-23 13:00:00|65797.5|65777.5|65777.7|65757.7|65811.3|65793.6|65775.3|65757.7|861
1592917500000|2020-06-23 13:05:00|65777.8|65757.8|65797.7|65782.7|65805.3|65787.3|65749.1|65731.1|930
1592917800000|2020-06-23 13:10:00|65797.4|65782.4|65810.9|65790.9|65811|65796|65783.9|65767.6|889
1592918100000|2020-06-23 13:15:00|65810.5|65790.5|65815|65795|65815|65797|65786.2|65768.6|903
1592918400000|2020-06-23 13:20:00|65814.9|65794.9|65857.7|65842.7|65861.1|65843.9|65808.8|65790.3|909
1592918700000|2020-06-23 13:25:00|65857.6|65842.6|65826.5|65811.5|65859.9|65842.7|65815.6|65795.6|928
1592919000000|2020-06-23 13:30:00|65827.6|65812.6|65837.8|65817.8|65861.8|65841.8|65822.7|65804.3|948
1592919300000|2020-06-23 13:35:00|65837|65817|65812.8|65792.8|65838.6|65818.6|65802.6|65782.6|863
1592919600000|2020-06-23 13:40:00|65812.6|65792.6|65817.8|65797.8|65827.3|65807.3|65805.2|65785.2|884
1592919900000|2020-06-23 13:45:00|65822.7|65802.7|65792.3|65772.3|65824.6|65804.6|65763.9|65744.3|967
1592920200000|2020-06-23 13:50:00|65792.5|65772.5|65805.2|65785.2|65820.7|65802.6|65788|65769.8|925
1592920500000|2020-06-23 13:55:00|65805|65785|65798.2|65778.2|65817.3|65799.7|65774.9|65756.6|863
1592920800000|2020-06-23 14:00:00|65797.7|65777.7|65791.9|65771.9|65805.3|65786|65759.4|65740.9|1005
1592921100000|2020-06-23 14:05:00|65792|65772|65764.3|65744.3|65809.5|65792.3|65760.6|65743.3|979
1592921400000|2020-06-23 14:10:00|65764|65744|65733.7|65718.7|65764|65745.4|65723|65704.3|970
1592921700000|2020-06-23 14:15:00|65733.1|65718.1|65692.5|65677.5|65737.1|65721.3|65680.6|65663.1|928
1592922000000|2020-06-23 14:20:00|65692.2|65677.2|65708.2|65688.2|65718.3|65699.3|65686.4|65668.9|885
1592922300000|2020-06-23 14:25:00|65708.3|65688.3|65730.5|65710.5|65733.6|65715.5|65691.2|65672.8|860
1592922600000|2020-06-23 14:30:00|65727.9|65712.9|65716.5|65701.5|65756.9|65737.6|65709.5|65689.5|914
1592922900000|2020-06-23 14:35:00|65716.3|65701.3|65729.4|65714.4|65732.7|65716.7|65710.8|65692.7|791
1592923200000|2020-06-23 14:40:00|65729.6|65714.6|65746|65726|65764.9|65744.9|65706.4|65688.4|901
1592923500000|2020-06-23 14:45:00|65746.4|65726.4|65785.1|65765.1|65789|65769|65736.3|65716.3|992
1592923800000|2020-06-23 14:50:00|65785.4|65765.4|65784|65764|65812.5|65792.5|65769.4|65749.4|967
1592924100000|2020-06-23 14:55:00|65785|65765|65774.4|65754.4|65790.8|65770.8|65763.8|65743.8|968
1592924400000|2020-06-23 15:00:00|65774.1|65754.1|65776.2|65756.2|65802.3|65784|65766.3|65747.1|975
1592924700000|2020-06-23 15:05:00|65775.6|65755.6|65774.2|65754.2|65792.6|65772.6|65768|65748|880
1592925000000|2020-06-23 15:10:00|65774.3|65754.3|65759.4|65739.4|65774.5|65754.5|65756.1|65736.1|863
1592925300000|2020-06-23 15:15:00|65760.4|65740.4|65772.7|65757.7|65776.2|65758.9|65751.2|65735.2|836
1592925600000|2020-06-23 15:20:00|65772.8|65757.8|65786.5|65766.5|65792.8|65776.7|65765.6|65749.5|884
1592925900000|2020-06-23 15:25:00|65786.6|65766.6|65810.7|65790.7|65828.8|65812.3|65786.6|65766.6|932
1592926200000|2020-06-23 15:30:00|65810.5|65790.5|65836.6|65821.6|65839.7|65822.3|65807.3|65790.4|912
1592926500000|2020-06-23 15:35:00|65837.8|65822.8|65821.2|65806.2|65839.7|65822.8|65817.5|65799.8|839
1592926800000|2020-06-23 15:40:00|65821.3|65806.3|65805.1|65790.1|65827.3|65809.5|65804.4|65786.9|687
1592927100000|2020-06-23 15:45:00|65805.2|65790.2|65817|65802|65831.2|65815.9|65802.5|65787.4|730
1592927400000|2020-06-23 15:50:00|65819.1|65804.1|65835.9|65820.9|65837.8|65821.3|65814.8|65797.3|760
1592927700000|2020-06-23 15:55:00|65836.2|65821.2|65838.5|65818.5|65868.4|65848.4|65835.4|65817.3|810
1592928000000|2020-06-23 16:00:00|65838.2|65818.2|65836.6|65816.6|65851.7|65833.2|65832.9|65812.9|789
1592928300000|2020-06-23 16:05:00|65837.2|65817.2|65839.2|65824.2|65843.5|65824.9|65826.9|65808.5|648
1592928600000|2020-06-23 16:10:00|65839.9|65824.9|65815.9|65795.9|65844.9|65828.1|65813.2|65793.2|759
1592928900000|2020-06-23 16:15:00|65816|65796|65791.7|65771.7|65818.9|65798.9|65790.3|65770.3|710
1592929200000|2020-06-23 16:20:00|65792.1|65772.1|65817.1|65797.1|65818.9|65798.9|65791.2|65771.2|760
1592929500000|2020-06-23 16:25:00|65817.3|65797.3|65815.4|65795.4|65819.7|65799.7|65805.8|65785.8|712
1592929800000|2020-06-23 16:30:00|65815.6|65795.6|65821|65801|65824.1|65804.1|65807.8|65787.8|732
1592930100000|2020-06-23 16:35:00|65820.9|65800.9|65840|65820|65848|65828|65819.4|65799.4|765
1592930400000|2020-06-23 16:40:00|65839.8|65819.8|65862.4|65842.4|65863.2|65843.2|65835.3|65815.3|859
1592930700000|2020-06-23 16:45:00|65862.1|65842.1|65865.5|65845.5|65881|65861|65862|65842|784
1592931000000|2020-06-23 16:50:00|65865.9|65845.9|65864.1|65844.1|65873.3|65853.3|65851|65833.4|756
1592931300000|2020-06-23 16:55:00|65864|65844|65912.7|65892.7|65922.6|65903.7|65860.5|65840.9|849
1592931600000|2020-06-23 17:00:00|65911.8|65891.8|65886.5|65866.5|65911.8|65891.8|65883.5|65865.4|833
1592931900000|2020-06-23 17:05:00|65886.7|65866.7|65889.3|65869.3|65902|65882|65882.7|65862.7|721
1592932200000|2020-06-23 17:10:00|65889.6|65869.6|65886.3|65871.3|65896.7|65876.7|65886.1|65868.4|565
1592932500000|2020-06-23 17:15:00|65886.7|65871.7|65879.7|65859.7|65895.8|65876.3|65876.5|65857.1|634
1592932800000|2020-06-23 17:20:00|65877.1|65862.1|65875.7|65855.7|65881.7|65862.6|65862|65845|731
1592933100000|2020-06-23 17:25:00|65875.6|65855.6|65866|65846|65878.2|65858.2|65861.5|65841.5|715
1592933400000|2020-06-23 17:30:00|65865.7|65845.7|65873.9|65853.9|65888.8|65868.8|65865.2|65845.2|723
1592933700000|2020-06-23 17:35:00|65874.2|65854.2|65875.6|65855.6|65879.7|65859.7|65867|65847|677
1592934000000|2020-06-23 17:40:00|65875.7|65855.7|65856.6|65836.6|65876|65857.5|65850.2|65832.8|707
1592934300000|2020-06-23 17:45:00|65857.1|65837.1|65843|65823|65861.9|65841.9|65840.3|65822.5|560
1592934600000|2020-06-23 17:50:00|65843.5|65823.5|65848.4|65828.4|65848.8|65830.8|65840.3|65820.7|650
1592934900000|2020-06-23 17:55:00|65848.3|65828.3|65852.6|65832.6|65859.8|65839.8|65846.4|65827|650
1592935200000|2020-06-23 18:00:00|65853.1|65833.1|65886.4|65866.4|65890.8|65870.8|65848.3|65828.3|774
1592935500000|2020-06-23 18:05:00|65888.2|65868.2|65887.7|65867.7|65903.3|65883.3|65877.2|65859.9|664
1592935800000|2020-06-23 18:10:00|65888|65868|65889.6|65869.6|65893.8|65873.8|65882.3|65863.9|569
1592936100000|2020-06-23 18:15:00|65889.5|65869.5|65905.1|65885.1|65908.6|65888.6|65886.6|65866.6|636
1592936400000|2020-06-23 18:20:00|65905.2|65885.2|65889.1|65869.1|65905.9|65885.9|65886.3|65866.3|663
1592936700000|2020-06-23 18:25:00|65890.1|65870.1|65895.5|65875.5|65898.7|65878.7|65887.4|65867.4|570
1592937000000|2020-06-23 18:30:00|65896.1|65876.1|65869.6|65849.6|65899.1|65879.1|65868.4|65848.4|595
1592937300000|2020-06-23 18:35:00|65869.5|65849.5|65869.2|65849.2|65875.8|65855.8|65867.5|65847.5|599
1592937600000|2020-06-23 18:40:00|65869.1|65849.1|65885|65865|65890.8|65870.8|65869|65849|619
1592937900000|2020-06-23 18:45:00|65886.2|65866.2|65893.6|65873.6|65894.7|65874.7|65878.2|65858.2|622
1592938200000|2020-06-23 18:50:00|65894|65874|65895.9|65875.9|65901.9|65881.9|65885.7|65865.7|633
1592938500000|2020-06-23 18:55:00|65896|65876|65894.3|65874.3|65896.6|65876.6|65880.3|65860.3|768
1592938800000|2020-06-23 19:00:00|65894.8|65874.8|65916.1|65896.1|65921.5|65901.5|65894.8|65874.8|953
1592939100000|2020-06-23 19:05:00|65916.2|65896.2|65924.3|65904.3|65925.5|65905.5|65912.8|65892.8|783
1592939400000|2020-06-23 19:10:00|65924.2|65904.2|65910.7|65890.7|65928.3|65908.3|65909.7|65889.7|694
1592939700000|2020-06-23 19:15:00|65910|65890|65913.9|65893.9|65917.8|65897.8|65903.8|65883.9|675
1592940000000|2020-06-23 19:20:00|65914.2|65894.2|65919.4|65899.4|65922.2|65903|65910.4|65890.4|697
1592940300000|2020-06-23 19:25:00|65919.1|65899.1|65912.4|65892.4|65922.4|65902.4|65907.2|65887.2|686
1592940600000|2020-06-23 19:30:00|65911.4|65891.4|65907.1|65887.1|65917.7|65897.7|65904.9|65884.9|648
1592940900000|2020-06-23 19:35:00|65906.9|65886.9|65900.9|65880.9|65906.9|65886.9|65899.3|65879.3|540
1592941200000|2020-06-23 19:40:00|65900.8|65880.8|65902.7|65882.7|65905.9|65885.9|65899.6|65879.6|604
1592941500000|2020-06-23 19:45:00|65902.6|65882.6|65914.2|65894.2|65917.1|65897.1|65902.5|65882.5|534
1592941800000|2020-06-23 19:50:00|65914.5|65894.5|65926.6|65906.6|65933.5|65913.5|65914.5|65894.5|672
1592942100000|2020-06-23 19:55:00|65926.7|65906.7|65943.8|65923.8|65951|65931|65924.8|65904.8|780
1592942400000|2020-06-23 20:00:00|65940.7|65925.7|65937.9|65917.9|65941.4|65925.7|65929.2|65909.2|797
1592942700000|2020-06-23 20:05:00|65938.1|65918.1|65931.2|65911.2|65938.4|65918.4|65927.6|65907.6|362
1592943000000|2020-06-23 20:10:00|65931.6|65911.6|65930.6|65910.6|65933.4|65913.4|65921.5|65901.5|509
1592943300000|2020-06-23 20:15:00|65930.5|65910.5|65929.1|65909.1|65933.5|65913.5|65926.1|65906.1|327
1592943600000|2020-06-23 20:20:00|65929.4|65909.4|65931.5|65911.5|65941.6|65922.2|65929.3|65909.3|333
1592943900000|2020-06-23 20:25:00|65931.9|65911.9|65935.6|65915.6|65936.3|65916.3|65928.3|65908.3|368
1592944200000|2020-06-23 20:30:00|65936|65916|65933.2|65913.2|65938.4|65918.4|65932.6|65912.6|390
1592944500000|2020-06-23 20:35:00|65933.3|65913.3|65931.5|65911.5|65944.7|65924.7|65930.3|65910.3|386
1592944800000|2020-06-23 20:40:00|65931.6|65911.6|65928.5|65908.5|65931.6|65911.6|65914.8|65894.8|464
1592945100000|2020-06-23 20:45:00|65928.4|65908.4|65923|65903|65928.6|65908.6|65919.5|65899.5|399
1592945400000|2020-06-23 20:50:00|65923.1|65903.1|65922.3|65902.3|65923.8|65903.8|65918.7|65898.7|329
1592945700000|2020-06-23 20:55:00|65920.7|65900.7|65918.5|65892.7|65923.7|65903.7|65909.3|65886.3|384
1592946000000|2020-06-23 21:00:00|65918.7|65891.1|65912.1|65853.1|65923.7|65891.7|65911|65842.2|116
1592946300000|2020-06-23 21:05:00|65924.7|65847.8|65907.7|65861.4|65932.3|65881|65906.4|65837.5|117
1592946600000|2020-06-23 21:10:00|65923.1|65852.8|65907.7|65869.4|65930.5|65876|65907.7|65852.8|189
1592946900000|2020-06-23 21:15:00|65913.6|65864.5|65917.2|65863.9|65931|65872.9|65907.7|65846.1|136
1592947200000|2020-06-23 21:20:00|65917|65868.2|65908.8|65869.7|65927.5|65876.6|65908.8|65856.2|141
1592947500000|2020-06-23 21:25:00|65908.2|65870.1|65918.9|65860.5|65925.7|65874.1|65905|65853.7|150
1592947800000|2020-06-23 21:30:00|65912.2|65862|65920.8|65881.9|65928.6|65888|65908.7|65860.7|312
1592948100000|2020-06-23 21:35:00|65921.8|65881.2|65911.4|65884.1|65927.7|65894.7|65911|65871.5|281
1592948400000|2020-06-23 21:40:00|65915.2|65880.7|65903|65872.5|65924.5|65885.1|65901.8|65872.5|245
1592948700000|2020-06-23 21:45:00|65901.8|65872.3|65902.4|65880.2|65921.2|65884.7|65899|65868.6|286
1592949000000|2020-06-23 21:50:00|65900.5|65880.5|65908.4|65878.4|65928.3|65886.6|65896.8|65872|338
1592949300000|2020-06-23 21:55:00|65902.5|65878.3|65916.5|65885|65928.8|65889.8|65898.8|65870|356
1592949600000|2020-06-23 22:00:00|65916.3|65885.6|65909.8|65889.8|65921.3|65893.7|65906|65881.4|445
1592949900000|2020-06-23 22:05:00|65909.4|65889.4|65901|65881|65911.9|65891.7|65896.5|65876.5|335
1592950200000|2020-06-23 22:10:00|65901.1|65881.1|65907.1|65887.1|65915.6|65891.2|65899.8|65879.8|396
1592950500000|2020-06-23 22:15:00|65907.6|65887.6|65897.4|65877.4|65915.5|65888.5|65896.8|65876.8|335
1592950800000|2020-06-23 22:20:00|65895.6|65875.6|65890.8|65870.8|65901|65878.5|65887.4|65867.4|271
1592951100000|2020-06-23 22:25:00|65891.1|65871.1|65906.7|65886.7|65907|65887|65889.8|65869.8|238
1592951400000|2020-06-23 22:30:00|65906.8|65886.8|65904.7|65884.7|65907.1|65887.1|65902.8|65882.8|239
1592951700000|2020-06-23 22:35:00|65904.8|65884.8|65903.1|65883.1|65906|65886|65901.9|65881.9|234
1592952000000|2020-06-23 22:40:00|65904.4|65884.4|65895.5|65875.5|65905.2|65885.2|65894.2|65874.2|214
1592952300000|2020-06-23 22:45:00|65895.4|65875.4|65897|65877|65900.1|65880.1|65894.6|65874.6|269
1592952600000|2020-06-23 22:50:00|65897.9|65877.9|65901.4|65881.4|65903|65883|65897.7|65877.7|259
1592952900000|2020-06-23 22:55:00|65901.5|65881.5|65914.8|65894.8|65918.1|65898.1|65898.3|65878.3|438
1592953200000|2020-06-23 23:00:00|65920|65895|65908.3|65888.3|65921|65899.1|65905.4|65885.4|357
1592953500000|2020-06-23 23:05:00|65908.4|65888.4|65901.9|65881.9|65910.2|65890.2|65899.5|65879.5|284
1592953800000|2020-06-23 23:10:00|65901.8|65881.8|65913|65893|65913.1|65893|65897.3|65877.3|414
1592954100000|2020-06-23 23:15:00|65913.2|65893.2|65908.9|65888.9|65915.2|65895.2|65906.3|65886.3|437
1592954400000|2020-06-23 23:20:00|65908.6|65888.6|65910.7|65890.7|65911.7|65891.7|65900.8|65880.8|353
1592954700000|2020-06-23 23:25:00|65911.3|65891.3|65913.6|65893.6|65918.7|65898.7|65907.1|65887.1|422
1592955000000|2020-06-23 23:30:00|65913.5|65893.5|65916.3|65896.3|65917.1|65897.1|65906.4|65886.4|473
1592955300000|2020-06-23 23:35:00|65917.1|65897.1|65915.5|65895.5|65918.2|65898.2|65908|65888|525
1592955600000|2020-06-23 23:40:00|65915.4|65895.4|65900.8|65880.8|65917.1|65897.1|65900.1|65880.1|532
1592955900000|2020-06-23 23:45:00|65901|65881|65894.4|65874.4|65903.7|65883.7|65894.1|65874.1|446
1592956200000|2020-06-23 23:50:00|65894.5|65874.5|65883.3|65863.3|65897|65877|65882.3|65862.3|513
1592956500000|2020-06-23 23:55:00|65883|65863|65888.5|65868.5|65895.9|65875.9|65882.5|65862.5|515
1592956800000|2020-06-24 00:00:00|65889.1|65869.1|65865.6|65845.6|65891.6|65871.6|65865.6|65845.6|679
1592957100000|2020-06-24 00:05:00|65865.2|65845.2|65854|65834|65872.4|65852.4|65845.3|65825.3|750
1592957400000|2020-06-24 00:10:00|65853.9|65833.9|65852|65832|65858.5|65838.5|65846.8|65826.8|590
1592957700000|2020-06-24 00:15:00|65852.4|65832.4|65852.4|65832.4|65859.8|65839.8|65847.6|65827.6|643
1592958000000|2020-06-24 00:20:00|65852.3|65832.3|65847.5|65827.5|65852.9|65832.9|65835.3|65815.3|662
1592958300000|2020-06-24 00:25:00|65847.7|65827.7|65850.6|65830.6|65855.1|65835.1|65841.6|65821.6|619
1592958600000|2020-06-24 00:30:00|65850.7|65830.7|65861.9|65841.9|65868.1|65848.1|65849.9|65829.9|637
1592958900000|2020-06-24 00:35:00|65861.8|65841.8|65869.5|65849.5|65871|65851|65860.8|65840.8|512
1592959200000|2020-06-24 00:40:00|65869.4|65849.4|65870.7|65850.7|65872.8|65852.8|65858.6|65838.6|525
1592959500000|2020-06-24 00:45:00|65870.5|65850.5|65871.9|65851.9|65880.1|65860.1|65867.7|65847.7|498
1592959800000|2020-06-24 00:50:00|65872|65852|65857|65837|65872.4|65852.4|65855.7|65835.7|737
1592960100000|2020-06-24 00:55:00|65857.3|65837.3|65863.2|65843.2|65870.1|65850.1|65857.3|65837.3|655
1592960400000|2020-06-24 01:00:00|65861.6|65841.6|65872.9|65852.9|65875.9|65855.9|65860.1|65840.1|665
1592960700000|2020-06-24 01:05:00|65873.3|65853.3|65879.5|65859.5|65880.4|65860.4|65870.4|65850.4|523
1592961000000|2020-06-24 01:10:00|65879.8|65859.8|65858.5|65838.5|65880.2|65860.2|65853.3|65833.3|596
1592961300000|2020-06-24 01:15:00|65857.4|65837.4|65839.8|65819.8|65860.4|65840.4|65839.7|65819.7|636
1592961600000|2020-06-24 01:20:00|65839.4|65819.4|65825.3|65805.3|65839.4|65819.4|65820.8|65800.8|606
1592961900000|2020-06-24 01:25:00|65825.4|65805.4|65833.2|65813.2|65837.8|65817.8|65823.8|65803.8|565
1592962200000|2020-06-24 01:30:00|65833.4|65813.4|65832.3|65812.3|65838.3|65818.3|65825.6|65805.6|682
1592962500000|2020-06-24 01:35:00|65832.2|65812.2|65820.6|65800.6|65832.4|65812.4|65818.8|65798.8|653
1592962800000|2020-06-24 01:40:00|65820.4|65800.4|65821.7|65801.7|65826.4|65806.4|65818.5|65798.5|579
1592963100000|2020-06-24 01:45:00|65821.8|65801.8|65835.8|65815.8|65837.5|65817.5|65821.8|65801.8|706
1592963400000|2020-06-24 01:50:00|65835.6|65815.6|65853|65833|65856.4|65836.4|65834.8|65814.8|555
1592963700000|2020-06-24 01:55:00|65852.9|65832.9|65868.4|65848.4|65868.5|65848.5|65851|65831|525
1592964000000|2020-06-24 02:00:00|65868.3|65848.3|65889|65869|65911.6|65891.6|65861|65841|897
1592964300000|2020-06-24 02:05:00|65889.1|65869.1|65849.1|65829.1|65893.8|65873.8|65846.1|65826.1|822
1592964600000|2020-06-24 02:10:00|65849|65829|65836.9|65816.9|65853.6|65833.6|65834.5|65814.5|726
1592964900000|2020-06-24 02:15:00|65836.7|65816.7|65830.1|65810.1|65837.1|65817.1|65823.9|65803.9|685
1592965200000|2020-06-24 02:20:00|65830.3|65810.3|65829.3|65809.3|65840.1|65820.1|65821.3|65801.3|644
1592965500000|2020-06-24 02:25:00|65829.6|65809.6|65839.3|65819.3|65843|65823|65828.7|65808.7|564
1592965800000|2020-06-24 02:30:00|65838.8|65818.8|65821.8|65801.8|65840.2|65820.2|65813.6|65793.6|650
1592966100000|2020-06-24 02:35:00|65821.9|65801.9|65826.5|65806.5|65827.3|65807.3|65819.7|65799.7|452
1592966400000|2020-06-24 02:40:00|65826.7|65806.7|65843.1|65823.1|65844.3|65824.3|65825.1|65805.1|491
1592966700000|2020-06-24 02:45:00|65843.4|65823.4|65841.1|65821.1|65849.5|65829.5|65837|65817|477
1592967000000|2020-06-24 02:50:00|65841.2|65821.2|65861|65841|65861.1|65841.1|65837.9|65817.9|497
1592967300000|2020-06-24 02:55:00|65860.8|65840.8|65861.4|65841.4|65862.5|65842.5|65854.8|65834.8|603
1592967600000|2020-06-24 03:00:00|65861.3|65841.3|65869.5|65849.5|65874.9|65854.9|65859.2|65839.2|523
1592967900000|2020-06-24 03:05:00|65869.6|65849.6|65851.8|65831.8|65870.8|65850.8|65848.7|65828.7|562
1592968200000|2020-06-24 03:10:00|65851.4|65831.4|65871.2|65851.2|65876.8|65856.8|65847.8|65827.8|567
1592968500000|2020-06-24 03:15:00|65871.1|65851.1|65871.7|65851.7|65872.7|65852.7|65867.8|65847.8|430
1592968800000|2020-06-24 03:20:00|65871.6|65851.6|65871.1|65851.1|65877.3|65857.3|65869.9|65849.9|436
1592969100000|2020-06-24 03:25:00|65870.8|65850.8|65879.4|65859.4|65883.2|65863.2|65870.8|65850.8|420
1592969400000|2020-06-24 03:30:00|65879.3|65859.3|65874.7|65854.7|65887|65867|65874.5|65854.5|655
1592969700000|2020-06-24 03:35:00|65874.6|65854.6|65865.7|65845.7|65876.2|65856.2|65865|65845|490
1592970000000|2020-06-24 03:40:00|65865.5|65845.5|65863.4|65843.4|65868.8|65848.8|65859.5|65839.5|545
1592970300000|2020-06-24 03:45:00|65862.9|65842.9|65867.7|65847.7|65873.5|65853.5|65862.4|65842.4|474
1592970600000|2020-06-24 03:50:00|65867.5|65847.5|65880.4|65860.4|65882.1|65862.1|65863.7|65844.2|495
1592970900000|2020-06-24 03:55:00|65880.2|65860.2|65873.9|65853.9|65882.7|65862.7|65872.8|65852.8|445
1592971200000|2020-06-24 04:00:00|65874|65854|65876.2|65856.2|65877.1|65857.1|65866|65846|521
1592971500000|2020-06-24 04:05:00|65876.6|65856.6|65871.2|65851.2|65881.4|65861.4|65870.4|65850.4|407
1592971800000|2020-06-24 04:10:00|65871.1|65851.1|65870.7|65850.7|65874.7|65854.7|65868.6|65848.6|272
1592972100000|2020-06-24 04:15:00|65870.6|65850.6|65868.5|65848.5|65872.1|65852.1|65862.4|65843.4|370
1592972400000|2020-06-24 04:20:00|65867.9|65847.9|65869.9|65849.9|65874.8|65855.6|65861.3|65842.4|449
1592972700000|2020-06-24 04:25:00|65870.2|65850.2|65861.5|65841.5|65877.5|65860.3|65855.7|65837.5|460
1592973000000|2020-06-24 04:30:00|65862.1|65842.1|65864.5|65844.5|65864.6|65846.8|65855.9|65838.2|386
1592973300000|2020-06-24 04:35:00|65864.6|65844.6|65858.4|65843.4|65866|65848.2|65854.2|65836.7|437
1592973600000|2020-06-24 04:40:00|65858.7|65843.7|65862|65847|65865.7|65848.5|65855.3|65838|345
1592973900000|2020-06-24 04:45:00|65864.9|65849.9|65853.7|65833.7|65868.7|65850.8|65848.5|65829.3|397
1592974200000|2020-06-24 04:50:00|65853.4|65833.4|65845.5|65825.5|65854.4|65836.7|65842.4|65825.1|347
1592974500000|2020-06-24 04:55:00|65845.6|65825.6|65875.1|65855.1|65875.9|65855.9|65843|65824.5|474
1592974800000|2020-06-24 05:00:00|65875|65855|65879.1|65859.1|65882.5|65863.3|65870.9|65850.9|552
1592975100000|2020-06-24 05:05:00|65879|65859|65870.5|65850.5|65884.8|65865.7|65867.9|65847.9|471
1592975400000|2020-06-24 05:10:00|65870.7|65850.7|65872.1|65852.1|65878|65860.2|65866.5|65847.2|433
1592975700000|2020-06-24 05:15:00|65871.9|65851.9|65872.2|65852.2|65874.8|65857.4|65866.7|65847.9|363
1592976000000|2020-06-24 05:20:00|65872.4|65852.4|65870|65855|65875.2|65857|65864.5|65844.5|441
1592976300000|2020-06-24 05:25:00|65869.9|65854.9|65863.1|65843.1|65870.5|65855.5|65856.8|65838.8|422
1592976600000|2020-06-24 05:30:00|65863.3|65843.3|65847.3|65827.3|65866.8|65846.8|65845.4|65826.4|507
1592976900000|2020-06-24 05:35:00|65847|65827|65834|65819|65852.8|65835.1|65833.3|65815.1|541
1592977200000|2020-06-24 05:40:00|65836.4|65816.4|65821|65806|65836.6|65818.1|65815.7|65798.7|535
1592977500000|2020-06-24 05:45:00|65820.9|65805.9|65835.3|65820.3|65837.9|65820.7|65820.9|65805.2|434
1592977800000|2020-06-24 05:50:00|65835.2|65820.2|65849.7|65834.7|65851.6|65834.9|65835.2|65819.3|442
1592978100000|2020-06-24 05:55:00|65849.8|65834.8|65868.2|65853.2|65870.1|65853.2|65848.3|65831.5|520
1592978400000|2020-06-24 06:00:00|65869.5|65849.5|65856.5|65841.5|65881.7|65865.3|65841.5|65826.2|739
1592978700000|2020-06-24 06:05:00|65856.4|65841.4|65830.4|65815.4|65859.7|65842.8|65821.7|65806.7|666
1592979000000|2020-06-24 06:10:00|65830.6|65815.6|65825.5|65810.5|65839.6|65822.3|65821.1|65804.9|574
1592979300000|2020-06-24 06:15:00|65826.2|65811.2|65812|65797|65826.2|65811.2|65806.2|65788.9|620
1592979600000|2020-06-24 06:20:00|65811.8|65796.8|65842.8|65827.8|65851.9|65835.3|65811.5|65796.5|643
1592979900000|2020-06-24 06:25:00|65842.6|65827.6|65820.6|65805.6|65848.2|65833.2|65817.1|65802.1|664
1592980200000|2020-06-24 06:30:00|65820.5|65805.5|65853.7|65838.7|65854.2|65839.2|65820.5|65805.5|665
1592980500000|2020-06-24 06:35:00|65853.5|65838.5|65855.8|65840.8|65869.1|65854.1|65849.2|65834.2|616
1592980800000|2020-06-24 06:40:00|65856|65841|65841.8|65826.8|65860.6|65845.6|65832.4|65817.4|658
1592981100000|2020-06-24 06:45:00|65841.5|65826.5|65835.7|65820.7|65848.2|65833.2|65826.8|65811.8|666
1592981400000|2020-06-24 06:50:00|65835.5|65820.5|65826.5|65811.5|65837.7|65822.7|65821.5|65806.5|551
1592981700000|2020-06-24 06:55:00|65826.6|65811.6|65843.8|65828.8|65846|65831|65826.6|65811.6|494
1592982000000|2020-06-24 07:00:00|65848.1|65828.1|65836.5|65821.5|65862.9|65847.9|65830.9|65815.9|800
1592982300000|2020-06-24 07:05:00|65836.6|65821.6|65861.6|65846.6|65869|65854|65815|65800|877
1592982600000|2020-06-24 07:10:00|65861.2|65846.2|65876.5|65861.5|65876.6|65861.6|65859|65844|809
1592982900000|2020-06-24 07:15:00|65876|65861|65904.5|65889.5|65910.2|65895.2|65859.2|65844.2|789
1592983200000|2020-06-24 07:20:00|65904.4|65889.4|65912.1|65897.1|65931.4|65916.4|65891.5|65876.5|894
1592983500000|2020-06-24 07:25:00|65912|65897|65958.4|65943.4|65963.9|65948.9|65905.8|65890.8|879
1592983800000|2020-06-24 07:30:00|65958.3|65943.3|65947.8|65932.8|65964.3|65949.3|65927.3|65912.3|908
1592984100000|2020-06-24 07:35:00|65947.5|65932.5|65977.3|65962.3|65978.9|65963.9|65939.2|65924.2|888
1592984400000|2020-06-24 07:40:00|65976.7|65961.7|65982.8|65967.8|65995.7|65979.2|65964.9|65949.6|944
1592984700000|2020-06-24 07:45:00|65983|65968|65956.2|65941.2|65992.2|65977.2|65955.4|65940.4|862
1592985000000|2020-06-24 07:50:00|65956.4|65941.4|65971.1|65956.1|65997.3|65982.3|65953.8|65938.8|880
1592985300000|2020-06-24 07:55:00|65970.9|65955.9|65963.9|65943.9|65975.7|65960.7|65953.9|65938.7|742
1592985600000|2020-06-24 08:00:00|65962.6|65942.6|65950.8|65935.8|65974.8|65957.2|65940.7|65920.7|892
1592985900000|2020-06-24 08:05:00|65949.7|65934.7|65987.6|65972.6|65991.5|65976.5|65947.7|65932.3|825
1592986200000|2020-06-24 08:10:00|65987.7|65972.7|66014.1|65999.1|66016.9|66001.9|65980.7|65965.7|870
1592986500000|2020-06-24 08:15:00|66014.4|65999.4|65998.4|65983.4|66027.1|66012.1|65988.1|65973.1|920
1592986800000|2020-06-24 08:20:00|65998.6|65983.6|65991.4|65976.4|66021.8|66006.8|65988.8|65973.8|822
1592987100000|2020-06-24 08:25:00|65993.5|65978.5|65979.1|65964.1|66000.5|65985.5|65966.6|65951.6|806
1592987400000|2020-06-24 08:30:00|65979.6|65964.6|65990.6|65975.6|66014.1|65999.1|65979.5|65964.5|741
1592987700000|2020-06-24 08:35:00|65989.9|65974.9|65982|65967|65994.2|65979.2|65969.7|65954.7|736
1592988000000|2020-06-24 08:40:00|65982.2|65967.2|65969.2|65954.2|65993.2|65978.2|65963.9|65948.9|766
1592988300000|2020-06-24 08:45:00|65969.3|65954.3|65960.8|65945.8|65978.7|65963.7|65958.8|65943.8|739
1592988600000|2020-06-24 08:50:00|65961.4|65946.4|65948.6|65933.6|65966.1|65951.1|65941.2|65926.2|726
1592988900000|2020-06-24 08:55:00|65948.1|65933.1|65948.5|65933.5|65948.7|65933.7|65926.7|65911.6|809
1592989200000|2020-06-24 09:00:00|65948.8|65933.8|65940.9|65925.9|65956|65941|65930.6|65915.6|776
1592989500000|2020-06-24 09:05:00|65941.1|65926.1|65944.2|65929.2|65948.1|65933.1|65931.5|65916.5|679
1592989800000|2020-06-24 09:10:00|65944.3|65929.3|66041.6|66021.6|66078.5|66058.5|65943|65928|1007
1592990100000|2020-06-24 09:15:00|66041.4|66021.4|66126.2|66111.2|66140.4|66120.4|66018.5|65998.5|1088
1592990400000|2020-06-24 09:20:00|66119.3|66104.3|66061.4|66041.4|66120.6|66104.3|66052.8|66037.1|994
1592990700000|2020-06-24 09:25:00|66057.5|66042.5|66054.6|66039.6|66062.3|66046.4|66046.7|66030.8|860
1592991000000|2020-06-24 09:30:00|66054.7|66039.7|66013.6|65998.6|66057.7|66042.7|66013.6|65998.6|824
1592991300000|2020-06-24 09:35:00|66012.7|65997.7|66018.6|66003.6|66034.6|66017.2|65998.1|65983|878
1592991600000|2020-06-24 09:40:00|66021.2|66001.2|65992.8|65977.8|66023.5|66006.8|65988.9|65972.5|828
1592991900000|2020-06-24 09:45:00|65993.1|65978.1|65967.8|65952.8|65996.2|65981.2|65958|65942.5|787
1592992200000|2020-06-24 09:50:00|65966.7|65951.7|65960.9|65945.9|65975.1|65960.1|65954.9|65939.9|789
1592992500000|2020-06-24 09:55:00|65961.3|65946.3|65938.7|65923.7|65962.9|65947.9|65930.4|65915.4|764
1592992800000|2020-06-24 10:00:00|65938.5|65923.5|65946.3|65931.3|65954.6|65937.7|65911.6|65896.6|855
1592993100000|2020-06-24 10:05:00|65946.4|65931.4|65953.7|65938.7|65956.9|65941.9|65933.9|65918.9|728
1592993400000|2020-06-24 10:10:00|65953.1|65938.1|65980.1|65965.1|65986.7|65971.7|65952.7|65937.7|721
1592993700000|2020-06-24 10:15:00|65979.7|65964.7|65977.2|65962.2|65999.1|65984.1|65976.8|65961.8|746
1592994000000|2020-06-24 10:20:00|65977.3|65962.3|65959.6|65944.6|65992|65977|65958.3|65943.3|710
1592994300000|2020-06-24 10:25:00|65959.7|65944.7|65971.8|65956.8|65974.4|65959.4|65956.2|65941.2|713
1592994600000|2020-06-24 10:30:00|65971.9|65956.9|65955.2|65940.2|65977|65962|65944.6|65929.6|701
1592994900000|2020-06-24 10:35:00|65955.4|65940.4|65927.3|65912.3|65962.6|65947.6|65925.7|65910.7|649
1592995200000|2020-06-24 10:40:00|65929.8|65914.8|65963.2|65948.2|65967.7|65952.7|65922.2|65906.8|752
1592995500000|2020-06-24 10:45:00|65963|65948|65932.1|65917.1|65966.2|65949.9|65930.5|65915.5|710
1592995800000|2020-06-24 10:50:00|65932|65917|65931.6|65916.6|65938.2|65923.2|65920.1|65905.1|703
1592996100000|2020-06-24 10:55:00|65931.9|65916.9|65916.2|65901.2|65931.9|65916.9|65908.3|65893.3|723
1592996400000|2020-06-24 11:00:00|65916.3|65901.3|65915.7|65900.7|65921.9|65906.9|65893.5|65878.5|751
1592996700000|2020-06-24 11:05:00|65914.6|65899.6|65943.8|65928.8|65943.8|65928.8|65913.8|65898.8|715
1592997000000|2020-06-24 11:10:00|65943.7|65928.7|65930.9|65915.9|65950.8|65935.8|65924.7|65909.7|697
1592997300000|2020-06-24 11:15:00|65930.7|65915.7|65913.3|65898.3|65934.5|65918.2|65909.3|65894.3|723
1592997600000|2020-06-24 11:20:00|65913.1|65898.1|65948.6|65933.6|65948.9|65933.9|65902.7|65887.7|803
1592997900000|2020-06-24 11:25:00|65948.9|65933.9|65955|65940|65966.3|65950|65944.4|65927.8|754
1592998200000|2020-06-24 11:30:00|65954.8|65939.8|65983.3|65968.3|65984.2|65969.2|65947.1|65932.1|814
1592998500000|2020-06-24 11:35:00|65983.4|65968.4|65991.1|65976.1|65996|65978.5|65967.4|65951.6|797
1592998800000|2020-06-24 11:40:00|65990.8|65975.8|66016.5|66001.5|66016.5|66001.5|65984.9|65969.9|768
1592999100000|2020-06-24 11:45:00|66017.6|66002.6|65998.7|65983.7|66024.4|66008.5|65997.2|65982.2|678
1592999400000|2020-06-24 11:50:00|65998.4|65983.4|66023.5|66008.5|66023.6|66008.6|65985.6|65970.6|824
1592999700000|2020-06-24 11:55:00|66022.5|66007.5|66058.4|66043.4|66064.1|66049.1|66018.1|66003.1|760
1593000000000|2020-06-24 12:00:00|66058|66043|66065.8|66050.8|66067.1|66052.1|66051|66035.5|877
1593000300000|2020-06-24 12:05:00|66065.7|66050.7|66085|66070|66097.9|66082.9|66064.5|66049.5|873
1593000600000|2020-06-24 12:10:00|66084.9|66069.9|66078.8|66063.8|66111.2|66095.6|66063.5|66048.5|864
1593000900000|2020-06-24 12:15:00|66080.5|66065.5|66089.7|66069.7|66103.1|66088.1|66080.5|66065.5|836
1593001200000|2020-06-24 12:20:00|66086|66071|66078.9|66063.9|66090.5|66075.3|66074.4|66059|811
1593001500000|2020-06-24 12:25:00|66078.7|66063.7|66069.1|66054.1|66084.6|66069.6|66057.2|66042.2|843
1593001800000|2020-06-24 12:30:00|66068.4|66053.4|66100.7|66085.7|66128.4|66113.4|66068.4|66052.1|918
1593002100000|2020-06-24 12:35:00|66103.2|66088.2|66095.1|66080.1|66131|66116|66091.5|66076.5|884
1593002400000|2020-06-24 12:40:00|66095.7|66080.7|66105.3|66090.3|66108|66093|66083.4|66068.4|799
1593002700000|2020-06-24 12:45:00|66105|66090|66131.9|66116.9|66136.8|66121.8|66090.9|66074.9|880
1593003000000|2020-06-24 12:50:00|66132|66117|66116.7|66101.7|66141.2|66124.1|66111.6|66096.6|839
1593003300000|2020-06-24 12:55:00|66116.5|66101.5|66120.8|66105.8|66124.3|66107|66112.4|66096.9|752
1593003600000|2020-06-24 13:00:00|66121.6|66106.6|66106.8|66091.8|66141.8|66126.8|66089.1|66074.1|937
1593003900000|2020-06-24 13:05:00|66106.9|66091.9|66089.5|66074.5|66110.4|66091.9|66083|66066.2|853
1593004200000|2020-06-24 13:10:00|66089.6|66074.6|66096.4|66081.4|66112.8|66097.8|66068.9|66053.9|835
1593004500000|2020-06-24 13:15:00|66096.3|66081.3|66144.5|66129.5|66150.6|66135.6|66092.8|66077.8|939
1593004800000|2020-06-24 13:20:00|66144.2|66129.2|66142.4|66127.4|66157.2|66139.5|66136.4|66121.4|880
1593005100000|2020-06-24 13:25:00|66142.5|66127.5|66148.3|66133.3|66156.1|66141.1|66135|66120|817
1593005400000|2020-06-24 13:30:00|66146|66131|66166.9|66151.9|66172.2|66157.2|66140.4|66125.4|986
1593005700000|2020-06-24 13:35:00|66167.1|66152.1|66134.1|66119.1|66167.5|66152.5|66125.4|66107.9|933
1593006000000|2020-06-24 13:40:00|66133.3|66118.3|66119.1|66104.1|66141.9|66126.9|66116.7|66101.7|916
1593006300000|2020-06-24 13:45:00|66119.3|66104.3|66132.1|66117.1|66138.6|66123.6|66106.2|66091.2|853
1593006600000|2020-06-24 13:50:00|66132|66117|66148.7|66133.7|66165.8|66150|66122.9|66107.9|879
1593006900000|2020-06-24 13:55:00|66151.1|66136.1|66164.1|66149.1|66174.4|66159.4|66135.5|66118.2|940
1593007200000|2020-06-24 14:00:00|66164.3|66149.3|66171.4|66156.4|66192.6|66177.6|66156.1|66138.7|975
1593007500000|2020-06-24 14:05:00|66171.2|66156.2|66198.1|66183.1|66223.4|66206.1|66162.6|66144.4|905
1593007800000|2020-06-24 14:10:00|66198.3|66183.3|66131.6|66116.6|66202.6|66187.6|66117.9|66101.7|944
1593008100000|2020-06-24 14:15:00|66132.4|66117.4|66108.4|66093.4|66142.8|66127.8|66108|66093|909
1593008400000|2020-06-24 14:20:00|66108.3|66093.3|66098.7|66083.7|66124.9|66109.9|66092.8|66076.3|900
1593008700000|2020-06-24 14:25:00|66098.9|66083.9|66113.3|66098.3|66119.3|66101.9|66090.9|66075|894
1593009000000|2020-06-24 14:30:00|66113.9|66098.9|66182.1|66162.1|66203.3|66183.3|66106.4|66090.3|952
1593009300000|2020-06-24 14:35:00|66184.1|66164.1|66171.4|66156.4|66197.6|66182.2|66154.9|66137.9|1058
1593009600000|2020-06-24 14:40:00|66172.4|66157.4|66161.4|66141.4|66178.3|66163.3|66149.5|66132.1|953
1593009900000|2020-06-24 14:45:00|66159.6|66144.6|66166.6|66146.6|66182.8|66165.7|66151.5|66136.5|931
1593010200000|2020-06-24 14:50:00|66162.9|66147.9|66137.5|66117.5|66196.4|66176.4|66124.2|66109.2|1050
1593010500000|2020-06-24 14:55:00|66137.2|66117.2|66104|66089|66166|66148.1|66102.3|66087.3|1057
1593010800000|2020-06-24 15:00:00|66104.9|66089.9|66106.5|66091.5|66132.5|66117.5|66103.4|66088.4|1012
1593011100000|2020-06-24 15:05:00|66105.8|66090.8|66141|66121|66144.2|66126.2|66083.7|66068.7|980
1593011400000|2020-06-24 15:10:00|66140.9|66120.9|66194.8|66179.8|66198.7|66180.6|66134.7|66117.7|1008
1593011700000|2020-06-24 15:15:00|66195|66180|66194.3|66179.3|66209.1|66192.1|66178.6|66158.6|960
1593012000000|2020-06-24 15:20:00|66194.5|66179.5|66171.3|66156.3|66198.9|66183.9|66167.4|66150.2|935
1593012300000|2020-06-24 15:25:00|66171.4|66156.4|66157.7|66137.7|66178|66158.8|66143.7|66125.7|967
1593012600000|2020-06-24 15:30:00|66152.9|66132.9|66170.5|66150.5|66179.5|66162.3|66140.5|66122.7|959
1593012900000|2020-06-24 15:35:00|66170.7|66150.7|66180.3|66165.3|66189.5|66171.9|66137.7|66121.8|918
1593013200000|2020-06-24 15:40:00|66180.5|66165.5|66158.7|66143.7|66193.5|66176.8|66158|66140.1|947
1593013500000|2020-06-24 15:45:00|66158.4|66143.4|66154.1|66139.1|66171.6|66151.6|66129.6|66111.6|997
1593013800000|2020-06-24 15:50:00|66154.4|66139.4|66147.4|66127.4|66173.6|66155.4|66137.3|66117.3|913
1593014100000|2020-06-24 15:55:00|66147.8|66127.8|66148.9|66128.9|66154.1|66134.1|66125.7|66105.7|871
1593014400000|2020-06-24 16:00:00|66150.5|66130.5|66157.4|66137.4|66164.4|66144.4|66129.6|66109.6|910
1593014700000|2020-06-24 16:05:00|66155.9|66135.9|66162.3|66142.3|66173.5|66153.5|66153.4|66133.8|864
1593015000000|2020-06-24 16:10:00|66162.7|66142.7|66144.9|66124.9|66170.3|66150.3|66141.2|66121.2|849
1593015300000|2020-06-24 16:15:00|66146.1|66126.1|66096.1|66076.1|66147.7|66127.7|66090.4|66070.4|871
1593015600000|2020-06-24 16:20:00|66095.8|66075.8|66106.9|66086.9|66110.7|66090.7|66087.9|66067.9|820
1593015900000|2020-06-24 16:25:00|66106.8|66086.8|66129.1|66109.1|66132|66112|66100.9|66080.9|821
1593016200000|2020-06-24 16:30:00|66129.2|66109.2|66147.1|66127.1|66150.4|66130.4|66123.8|66103.8|897
1593016500000|2020-06-24 16:35:00|66146.8|66126.8|66147.3|66127.3|66155.2|66135.2|66139.6|66119.6|780
1593016800000|2020-06-24 16:40:00|66147.2|66127.2|66113.5|66093.5|66147.2|66127.2|66112.6|66092.6|823
1593017100000|2020-06-24 16:45:00|66113.4|66093.4|66129.8|66109.8|66133.1|66113.1|66111.1|66091.1|929
1593017400000|2020-06-24 16:50:00|66130.6|66110.6|66128.3|66108.3|66138.9|66118.9|66121.3|66101.3|749
1593017700000|2020-06-24 16:55:00|66127.8|66107.8|66101.3|66081.3|66128.7|66108.7|66093|66073|830
1593018000000|2020-06-24 17:00:00|66101.4|66081.4|66108|66088|66116.6|66096.6|66100.1|66080.1|859
1593018300000|2020-06-24 17:05:00|66108.1|66088.1|66116.7|66096.7|66122.9|66102.9|66090.2|66070.2|762
1593018600000|2020-06-24 17:10:00|66115.8|66095.8|66117.7|66097.7|66128.2|66108.2|66105.3|66085.3|786
1593018900000|2020-06-24 17:15:00|66117.6|66097.6|66101.8|66081.8|66119.8|66099.8|66088.2|66068.2|757
1593019200000|2020-06-24 17:20:00|66101.4|66081.4|66122|66102|66122.2|66102.2|66093.8|66073.8|781
1593019500000|2020-06-24 17:25:00|66122.2|66102.2|66144.1|66124.1|66146.6|66126.6|66117.9|66097.9|817
1593019800000|2020-06-24 17:30:00|66144.7|66124.7|66169.8|66149.8|66173.9|66153.9|66139|66119|804
1593020100000|2020-06-24 17:35:00|66169.7|66149.7|66173.1|66153.1|66178.8|66158.8|66162.6|66142.6|740
1593020400000|2020-06-24 17:40:00|66173.4|66153.4|66175.8|66155.8|66184|66164|66167.1|66147.1|728
1593020700000|2020-06-24 17:45:00|66175.9|66155.9|66175.9|66155.9|66189.5|66169.5|66170.8|66150.8|804
1593021000000|2020-06-24 17:50:00|66176.1|66156.1|66184.8|66164.8|66188.3|66169.4|66170.7|66150.7|693
1593021300000|2020-06-24 17:55:00|66184.9|66164.9|66199.7|66184.7|66203.4|66185.6|66180.8|66161.5|739
1593021600000|2020-06-24 18:00:00|66199.5|66184.5|66231.7|66216.7|66238.3|66220.1|66192.9|66175.5|948
1593021900000|2020-06-24 18:05:00|66234.2|66214.2|66215.8|66195.8|66234.2|66214.2|66209.5|66191.8|748
1593022200000|2020-06-24 18:10:00|66215.9|66195.9|66230|66210|66233|66213|66209.8|66192.4|691
1593022500000|2020-06-24 18:15:00|66229.7|66209.7|66215.6|66195.6|66229.8|66209.8|66213.6|66194.2|756
1593022800000|2020-06-24 18:20:00|66215.7|66195.7|66221.7|66201.7|66228.1|66208.1|66210.3|66191.3|702
1593023100000|2020-06-24 18:25:00|66221.6|66201.6|66214.6|66194.6|66224.5|66204.5|66212.3|66192.3|685
1593023400000|2020-06-24 18:30:00|66214.3|66194.3|66213.1|66193.1|66226|66206|66211.8|66191.8|610
1593023700000|2020-06-24 18:35:00|66213.2|66193.2|66227.2|66207.2|66228.9|66208.9|66212.5|66192.5|590
1593024000000|2020-06-24 18:40:00|66224.7|66204.7|66225.7|66205.7|66234|66214|66222.2|66202.2|715
1593024300000|2020-06-24 18:45:00|66225.8|66205.8|66227.5|66207.5|66231.7|66211.7|66214.1|66194.1|652
1593024600000|2020-06-24 18:50:00|66227.3|66207.3|66235.6|66215.6|66238.2|66218.2|66224.2|66204.2|653
1593024900000|2020-06-24 18:55:00|66235.5|66215.5|66216.5|66196.5|66237.5|66217.5|66210|66190|744
1593025200000|2020-06-24 19:00:00|66215.9|66195.9|66214.4|66194.4|66222.2|66202.2|66210.1|66190.1|748
1593025500000|2020-06-24 19:05:00|66214.3|66194.3|66217|66197|66224.2|66204.2|66212.1|66192.1|721
1593025800000|2020-06-24 19:10:00|66218.3|66198.3|66194.6|66174.6|66224.4|66204.4|66192.7|66172.7|676
1593026100000|2020-06-24 19:15:00|66194.5|66174.5|66188.7|66168.7|66203.5|66183.5|66186.3|66166.3|739
1593026400000|2020-06-24 19:20:00|66188.5|66168.5|66197.6|66177.6|66197.9|66177.9|66186.2|66166.2|557
1593026700000|2020-06-24 19:25:00|66197.5|66177.5|66196.5|66176.5|66200.8|66180.8|66188.7|66168.7|551
1593027000000|2020-06-24 19:30:00|66196.8|66176.8|66197.3|66177.3|66205.6|66185.6|66191.7|66171.7|659
1593027300000|2020-06-24 19:35:00|66198.7|66178.7|66202.4|66182.4|66206|66186|66190.4|66170.4|585
1593027600000|2020-06-24 19:40:00|66204.4|66184.4|66191.4|66171.4|66204.7|66184.7|66189.7|66169.7|683
1593027900000|2020-06-24 19:45:00|66192.5|66172.5|66205.1|66185.1|66205.7|66185.7|66191.3|66171.3|653
1593028200000|2020-06-24 19:50:00|66206.4|66186.4|66228.8|66208.8|66242.7|66222.7|66206.4|66186.4|806
1593028500000|2020-06-24 19:55:00|66229|66209|66258.9|66238.9|66264.4|66244.4|66224.2|66204.2|815
1593028800000|2020-06-24 20:00:00|66258|66238|66263.8|66243.8|66265.5|66245.5|66242.5|66222.5|616
1593029100000|2020-06-24 20:05:00|66263.5|66243.5|66259.3|66239.3|66270.3|66250.3|66256.4|66236.4|528
1593029400000|2020-06-24 20:10:00|66260|66240|66249.7|66229.7|66265.9|66247.7|66248|66229.3|573
1593029700000|2020-06-24 20:15:00|66248.6|66228.6|66260.2|66240.2|66266.3|66246.3|66248.3|66228.3|431
1593030000000|2020-06-24 20:20:00|66259.9|66239.9|66270.7|66250.7|66271.1|66251.1|66250.6|66230.6|407
1593030300000|2020-06-24 20:25:00|66268.4|66253.4|66266.9|66246.9|66272.1|66253.4|66262.4|66242.4|403
1593030600000|2020-06-24 20:30:00|66267|66247|66265.7|66245.7|66275.4|66255.4|66258.5|66238.5|507
1593030900000|2020-06-24 20:35:00|66265.6|66245.6|66271.8|66251.8|66275.9|66255.9|66265|66245|331
1593031200000|2020-06-24 20:40:00|66270.9|66250.9|66273|66253|66276|66256.6|66269.1|66249.1|311
1593031500000|2020-06-24 20:45:00|66273.1|66253.1|66276.6|66256.6|66279.4|66259.4|66263.6|66243.6|443
1593031800000|2020-06-24 20:50:00|66276.7|66256.7|66283.3|66263.3|66285.8|66265.8|66273.1|66253.1|422
1593032100000|2020-06-24 20:55:00|66282.9|66262.9|66267.8|66240.8|66283.3|66263.3|66265.1|66240.8|472
1593032400000|2020-06-24 21:00:00|66267.2|66241.6|66262.5|66229.1|66270.1|66241.6|66261.4|66225.4|64
1593032700000|2020-06-24 21:05:00|66268|66218|66261.5|66226.5|66285.8|66229.9|66255.5|66210.8|169
1593033000000|2020-06-24 21:10:00|66256.2|66227.3|66240.7|66202.4|66272.1|66227.3|66238.5|66188.7|243
1593033300000|2020-06-24 21:15:00|66240.2|66205.3|66265.6|66203.6|66269.7|66207.2|66235.6|66183.4|273
1593033600000|2020-06-24 21:20:00|66263.7|66206.5|66245|66205.7|66272.2|66209.5|66240.7|66185.1|288
1593033900000|2020-06-24 21:25:00|66244.1|66204.2|66267.2|66189.9|66275|66204.7|66236.8|66185.2|209
1593034200000|2020-06-24 21:30:00|66263|66197.9|66255.5|66200.3|66266.3|66211.7|66248.9|66184.6|313
1593034500000|2020-06-24 21:35:00|66254.6|66202.3|66256.3|66202.5|66268.2|66219.1|66251.3|66193.4|359
1593034800000|2020-06-24 21:40:00|66258.4|66202.4|66237.4|66211.4|66261.5|66213.7|66231.7|66189.3|439
1593035100000|2020-06-24 21:45:00|66237.6|66211.2|66236.4|66206.2|66267.7|66220|66235.2|66188.7|563
1593035400000|2020-06-24 21:50:00|66238|66205.2|66254.3|66205.9|66261.2|66215.7|66238|66197.9|367
1593035700000|2020-06-24 21:55:00|66256|66202.2|66249.3|66197|66260.8|66215.7|66243.3|66192.9|322
1593036000000|2020-06-24 22:00:00|66249.6|66203.4|66250.1|66230.1|66253.7|66232.1|66239.4|66199.5|502
1593036300000|2020-06-24 22:05:00|66250.2|66230.2|66267.3|66236.2|66279.9|66244.5|66247.3|66227.3|329
1593036600000|2020-06-24 22:10:00|66265.9|66235.9|66275.8|66239.7|66288.6|66244.4|66263|66229.7|352
1593036900000|2020-06-24 22:15:00|66278.5|66236.3|66285|66245|66296.7|66247.7|66267.7|66233.1|383
1593037200000|2020-06-24 22:20:00|66289.3|66244.2|66276.3|66241.9|66299.1|66251.5|66268.9|66234.3|387
1593037500000|2020-06-24 22:25:00|66279|66241.8|66270.6|66239.3|66285.7|66242.6|66261.8|66229.7|416
1593037800000|2020-06-24 22:30:00|66268|66239.1|66268.8|66234.5|66285|66240.5|66263|66229|440
1593038100000|2020-06-24 22:35:00|66269|66235.1|66268.6|66236.6|66272.9|66244.1|66256.8|66231.1|235
1593038400000|2020-06-24 22:40:00|66259.3|66239.3|66260|66239.4|66272.5|66242.5|66254.5|66234.5|264
1593038700000|2020-06-24 22:45:00|66259.8|66239.3|66259|66233.1|66268.8|66240.5|66252.8|66225.2|215
1593039000000|2020-06-24 22:50:00|66261.1|66234.4|66268|66241.9|66275.1|66246.5|66254.9|66232|192
1593039300000|2020-06-24 22:55:00|66270.5|66242.2|66266.9|66238.1|66281.7|66248.5|66263|66233.3|272
1593039600000|2020-06-24 23:00:00|66262.7|66238.7|66260.6|66240.6|66270.9|66245.9|66260.3|66236.3|530
1593039900000|2020-06-24 23:05:00|66260.9|66240.9|66269.3|66244|66272|66247.1|66260.5|66235|521
1593040200000|2020-06-24 23:10:00|66269.9|66244.6|66272.1|66247.3|66283.1|66258|66269.6|66243.7|488
1593040500000|2020-06-24 23:15:00|66272.9|66249.5|66276.6|66253.5|66282.2|66256|66271.3|66241.6|465
1593040800000|2020-06-24 23:20:00|66276.8|66253.6|66288.4|66261.5|66289.6|66263.8|66272.3|66246|383
1593041100000|2020-06-24 23:25:00|66286.9|66261.7|66276.4|66255.3|66287.2|66262.5|66274.5|66249.5|420
1593041400000|2020-06-24 23:30:00|66277.8|66246.4|66269.1|66248|66279.2|66253.3|66263.5|66238.8|512
1593041700000|2020-06-24 23:35:00|66268.5|66245.1|66275.7|66253.2|66282|66257.3|66267.6|66242.3|471
1593042000000|2020-06-24 23:40:00|66275.8|66253|66272.3|66249.2|66278.8|66255.9|66270.6|66247.7|535
1593042300000|2020-06-24 23:45:00|66271.7|66249.4|66273.9|66249.1|66276.6|66253.2|66264.7|66242.5|653
1593042600000|2020-06-24 23:50:00|66273.2|66249.5|66275.2|66254.8|66282.4|66259.7|66266|66240.7|640
1593042900000|2020-06-24 23:55:00|66275.1|66253.6|66272.2|66252.2|66278.3|66256.7|66267.6|66245.4|496
1593043200000|2020-06-25 00:00:00|66275.5|66253.6|66276.6|66256.6|66304.1|66278.7|66265.7|66244|801
1593043500000|2020-06-25 00:05:00|66276.8|66256.3|66275.6|66255.6|66277.8|66257.8|66259.4|66239.4|751
1593043800000|2020-06-25 00:10:00|66275.5|66255.5|66284.5|66264.3|66288.8|66268.8|66269.7|66249.7|689
1593044100000|2020-06-25 00:15:00|66284.9|66264.9|66275.4|66255.4|66285.8|66265.8|66271.5|66251.5|567
1593044400000|2020-06-25 00:20:00|66273.9|66253.9|66256.8|66236.8|66281.8|66261.8|66256.3|66236.3|567
1593044700000|2020-06-25 00:25:00|66256.9|66236.9|66251.4|66231.4|66261.5|66241.5|66248.2|66228.2|593
1593045000000|2020-06-25 00:30:00|66251.5|66231.5|66257.2|66237.2|66259.3|66239.3|66233.9|66213.9|610
1593045300000|2020-06-25 00:35:00|66256.4|66236.4|66263.1|66243.1|66264.8|66244.8|66256|66236|536
1593045600000|2020-06-25 00:40:00|66263|66243|66267|66247|66271.1|66251.1|66260.4|66240.4|500
1593045900000|2020-06-25 00:45:00|66266.9|66246.9|66252.7|66232.7|66269.4|66249.4|66243.1|66223.1|624
1593046200000|2020-06-25 00:50:00|66252.6|66232.6|66231.4|66211.4|66259.3|66239.3|66231.3|66211.3|609
1593046500000|2020-06-25 00:55:00|66231.5|66211.5|66234.7|66214.7|66236.6|66216.6|66219.4|66199.4|670
1593046800000|2020-06-25 01:00:00|66233.6|66213.6|66220.2|66200.2|66238|66218|66213.8|66193.8|630
1593047100000|2020-06-25 01:05:00|66220.3|66200.3|66229.9|66209.9|66239.1|66219.1|66220.3|66200.3|567
1593047400000|2020-06-25 01:10:00|66230|66210|66240.4|66220.4|66242|66222|66229|66209|474
1593047700000|2020-06-25 01:15:00|66240.6|66220.6|66237.6|66217.6|66241|66221|66230.5|66210.5|577
1593048000000|2020-06-25 01:20:00|66237.9|66217.9|66225.3|66205.3|66239.9|66219.9|66219.1|66199.1|512
1593048300000|2020-06-25 01:25:00|66225|66205|66237.5|66217.5|66242.9|66222.9|66222.3|66202.3|593
1593048600000|2020-06-25 01:30:00|66237.2|66217.2|66248.2|66228.2|66255.3|66235.3|66237.2|66217.2|696
1593048900000|2020-06-25 01:35:00|66248|66228|66251.4|66231.4|66261|66241|66246.5|66226.5|541
1593049200000|2020-06-25 01:40:00|66251.9|66231.9|66265.4|66245.4|66271.8|66251.8|66251.4|66231.4|701
1593049500000|2020-06-25 01:45:00|66265|66245|66259.6|66239.6|66267.3|66247.3|66252.2|66232.2|676
1593049800000|2020-06-25 01:50:00|66259.7|66239.7|66251.9|66231.9|66260.3|66240.3|66247.7|66227.7|600
1593050100000|2020-06-25 01:55:00|66252|66232|66269.7|66249.7|66272.3|66252.3|66252|66232|709
1593050400000|2020-06-25 02:00:00|66271|66251|66291.3|66271.3|66294|66274|66267.6|66247.6|635
1593050700000|2020-06-25 02:05:00|66291.4|66271.4|66281.8|66261.8|66291.6|66271.6|66269.3|66249.3|639
1593051000000|2020-06-25 02:10:00|66282.8|66262.8|66305|66285|66308.2|66288.2|66281.2|66261.2|696
1593051300000|2020-06-25 02:15:00|66304.9|66284.9|66290|66270|66305.8|66285.8|66283|66263|734
1593051600000|2020-06-25 02:20:00|66289.7|66269.7|66306.2|66286.2|66308.2|66288.2|66281|66261|695
1593051900000|2020-06-25 02:25:00|66306|66286|66288.2|66268.2|66308.8|66288.8|66284|66264|579
1593052200000|2020-06-25 02:30:00|66288|66268|66301.8|66281.8|66303.4|66283.4|66286.4|66266.4|550
1593052500000|2020-06-25 02:35:00|66301.7|66281.7|66305.2|66285.2|66309.5|66289.5|66298.6|66278.6|646
1593052800000|2020-06-25 02:40:00|66305.3|66285.3|66301.3|66281.3|66311.1|66291.1|66299.1|66279.1|583
1593053100000|2020-06-25 02:45:00|66301.6|66281.6|66306.4|66286.4|66308.3|66288.3|66299.2|66279.2|537
1593053400000|2020-06-25 02:50:00|66306.2|66286.2|66310.3|66290.3|66312.8|66292.8|66303.1|66283.1|556
1593053700000|2020-06-25 02:55:00|66310.7|66290.7|66296.3|66276.3|66312.7|66292.7|66293.2|66273.2|563
1593054000000|2020-06-25 03:00:00|66295.9|66275.9|66283.4|66263.4|66299.6|66279.6|66283.4|66263.4|595
1593054300000|2020-06-25 03:05:00|66283.5|66263.5|66283.9|66263.9|66286.1|66266.1|66275.1|66255.1|575
1593054600000|2020-06-25 03:10:00|66283.3|66263.3|66280.9|66260.9|66285.1|66265.1|66278.9|66258.9|474
1593054900000|2020-06-25 03:15:00|66281|66261|66275.6|66255.6|66281.7|66261.7|66271.5|66251.5|544
1593055200000|2020-06-25 03:20:00|66275.5|66255.5|66287.3|66267.3|66293.8|66273.8|66275.5|66255.5|553
1593055500000|2020-06-25 03:25:00|66287.2|66267.2|66281.9|66261.9|66289.3|66269.3|66275.1|66255.1|436
1593055800000|2020-06-25 03:30:00|66282.3|66262.3|66288.3|66268.3|66292.3|66272.3|66273.6|66253.6|610
1593056100000|2020-06-25 03:35:00|66288.1|66268.1|66300|66280|66306.6|66286.6|66288.1|66268.1|619
1593056400000|2020-06-25 03:40:00|66300.1|66280.1|66304.1|66284.1|66308.6|66288.6|66294.6|66274.6|523
1593056700000|2020-06-25 03:45:00|66304.2|66284.2|66327.2|66307.2|66329.3|66309.3|66298.2|66278.2|626
1593057000000|2020-06-25 03:50:00|66327.8|66307.8|66323.2|66303.2|66329.5|66309.5|66319.4|66299.4|536
1593057300000|2020-06-25 03:55:00|66323.4|66303.4|66316.3|66296.3|66325|66305|66312|66292|537
1593057600000|2020-06-25 04:00:00|66316.2|66296.2|66314.1|66294.1|66318.3|66298.3|66311|66291|549
1593057900000|2020-06-25 04:05:00|66313.8|66293.8|66309.7|66289.7|66315.3|66295.3|66301|66281|573
1593058200000|2020-06-25 04:10:00|66309.8|66289.8|66318|66298|66324.7|66304.7|66309.5|66289.5|504
1593058500000|2020-06-25 04:15:00|66318.6|66298.6|66321.5|66301.5|66324.1|66304.1|66317|66297|491
1593058800000|2020-06-25 04:20:00|66321.4|66301.4|66307.4|66287.4|66321.7|66301.7|66303.1|66283.1|580
1593059100000|2020-06-25 04:25:00|66307.3|66287.3|66305.1|66285.1|66309.4|66289.4|66305.1|66285.1|392
1593059400000|2020-06-25 04:30:00|66305.3|66285.3|66290|66270|66306.7|66286.7|66287|66267|614
1593059700000|2020-06-25 04:35:00|66289.9|66269.9|66295|66275|66298.1|66278.1|66287.6|66267.6|599
1593060000000|2020-06-25 04:40:00|66295.1|66275.1|66289.2|66269.2|66296.2|66276.2|66284.8|66264.8|433
1593060300000|2020-06-25 04:45:00|66288.9|66268.9|66285.5|66265.5|66290.1|66270.1|66282.5|66262.5|496
1593060600000|2020-06-25 04:50:00|66285.7|66265.7|66281.3|66261.3|66287.8|66267.8|66279.2|66259.2|442
1593060900000|2020-06-25 04:55:00|66281.7|66261.7|66278.4|66258.4|66283.6|66263.6|66277.8|66257.8|444
1593061200000|2020-06-25 05:00:00|66278.5|66258.5|66269.9|66249.9|66278.9|66258.9|66264.2|66244.2|534
1593061500000|2020-06-25 05:05:00|66269.8|66249.8|66270.6|66250.6|66282.5|66262.5|66267.1|66247.1|535
1593061800000|2020-06-25 05:10:00|66270.7|66250.7|66275.9|66255.9|66282.8|66263.1|66265.8|66248.1|509
1593062100000|2020-06-25 05:15:00|66276.1|66256.1|66276.4|66261.4|66283.2|66265.6|66274.3|66255.3|429
1593062400000|2020-06-25 05:20:00|66276.3|66261.3|66269.5|66249.5|66279.8|66262.5|66268.2|66249.3|574
1593062700000|2020-06-25 05:25:00|66269.6|66249.6|66258.7|66238.7|66269.6|66250.3|66255.7|66236.9|605
1593063000000|2020-06-25 05:30:00|66258.8|66238.8|66257.7|66237.7|66266.6|66249.1|66254.6|66234.6|583
1593063300000|2020-06-25 05:35:00|66255.5|66240.5|66258.1|66238.1|66269.2|66250.9|66253.3|66235|642
1593063600000|2020-06-25 05:40:00|66259|66239|66267.4|66247.4|66268.9|66248.9|66255.8|66238.9|586
1593063900000|2020-06-25 05:45:00|66267.5|66247.5|66270.7|66250.7|66271.7|66251.7|66259.1|66240.6|561
1593064200000|2020-06-25 05:50:00|66270.9|66250.9|66284.7|66269.7|66287.5|66270.3|66270.9|66250.9|583
1593064500000|2020-06-25 05:55:00|66284.9|66269.9|66283.7|66263.7|66297.2|66277.2|66283.5|66263.7|590
1593064800000|2020-06-25 06:00:00|66285.1|66265.1|66270.7|66250.7|66285.1|66265.1|66250.2|66231.6|827
1593065100000|2020-06-25 06:05:00|66270.8|66250.8|66291.9|66276.9|66300.9|66285.9|66265.9|66246.9|805
1593065400000|2020-06-25 06:10:00|66292.1|66277.1|66291.3|66276.3|66300.6|66282.4|66279|66262.5|732
1593065700000|2020-06-25 06:15:00|66291.5|66276.5|66311.6|66296.6|66311.6|66296.6|66286.5|66269.7|713
1593066000000|2020-06-25 06:20:00|66312.6|66297.6|66322.4|66307.4|66322.4|66307.4|66297.9|66281.9|653
1593066300000|2020-06-25 06:25:00|66320.6|66305.6|66343.5|66323.5|66344.8|66327.1|66315.3|66297.5|718
1593066600000|2020-06-25 06:30:00|66343.2|66323.2|66320.9|66305.9|66347.4|66332.4|66320.6|66305.6|807
1593066900000|2020-06-25 06:35:00|66320.7|66305.7|66310.4|66290.4|66330.5|66313.4|66307|66289.1|726
1593067200000|2020-06-25 06:40:00|66310.5|66290.5|66322.4|66302.4|66328.1|66309.1|66309.1|66290.2|748
1593067500000|2020-06-25 06:45:00|66321.8|66301.8|66312.9|66292.9|66327.1|66310.7|66306.1|66288.9|707
1593067800000|2020-06-25 06:50:00|66308|66293|66317.2|66297.2|66321.9|66304.4|66304.3|66286.7|663
1593068100000|2020-06-25 06:55:00|66317.3|66297.3|66345.7|66330.7|66359.7|66343.3|66315.8|66297.3|923
1593068400000|2020-06-25 07:00:00|66349.9|66329.9|66323.8|66303.8|66350.6|66333.8|66320|66301.1|845
1593068700000|2020-06-25 07:05:00|66323.4|66303.4|66340.9|66320.9|66340.9|66323.5|66317.6|66299.8|759
1593069000000|2020-06-25 07:10:00|66340.4|66320.4|66414|66394|66427.2|66407.2|66340.4|66320.4|981
1593069300000|2020-06-25 07:15:00|66411.9|66391.9|66398.6|66383.6|66424.1|66409.1|66397.1|66382.1|974
1593069600000|2020-06-25 07:20:00|66397.4|66382.4|66382.6|66367.6|66401.7|66386.7|66362.2|66347.2|931
1593069900000|2020-06-25 07:25:00|66382.1|66367.1|66341.9|66326.9|66388.8|66373.8|66340.9|66325.9|904
1593070200000|2020-06-25 07:30:00|66341.2|66326.2|66314.4|66299.4|66349.8|66334.8|66302.7|66287.7|872
1593070500000|2020-06-25 07:35:00|66314.2|66299.2|66323.5|66308.5|66340.7|66325.7|66313.5|66298.5|819
1593070800000|2020-06-25 07:40:00|66323.6|66308.6|66302.8|66287.8|66324.2|66309.2|66298.9|66283.9|888
1593071100000|2020-06-25 07:45:00|66303.3|66288.3|66347|66332|66348.4|66333.4|66299.5|66284.5|909
1593071400000|2020-06-25 07:50:00|66347.1|66332.1|66350.7|66335.7|66358.6|66343.6|66337.8|66322.8|847
1593071700000|2020-06-25 07:55:00|66350.4|66335.4|66365.3|66350.3|66376.3|66361.3|66341.8|66326.8|935
1593072000000|2020-06-25 08:00:00|66363.8|66348.8|66361.6|66346.6|66376|66361|66348.6|66333.6|951
1593072300000|2020-06-25 08:05:00|66363.9|66348.9|66300|66285|66396.5|66381.5|66298.8|66283.8|1049
1593072600000|2020-06-25 08:10:00|66301|66286|66279.8|66264.8|66316.3|66301.3|66275.3|66260.3|964
1593072900000|2020-06-25 08:15:00|66278.7|66263.7|66289.3|66274.3|66292.9|66277.9|66261.8|66246.8|919
1593073200000|2020-06-25 08:20:00|66291.9|66276.9|66297.3|66282.3|66302|66287|66273.8|66258.8|911
1593073500000|2020-06-25 08:25:00|66297.5|66282.5|66323.5|66308.5|66327|66312|66295.3|66280.3|904
1593073800000|2020-06-25 08:30:00|66323.3|66308.3|66335|66320|66341.4|66326.4|66303.3|66288.3|873
1593074100000|2020-06-25 08:35:00|66334.9|66319.9|66344.1|66329.1|66354.9|66339.9|66332.5|66317.5|754
1593074400000|2020-06-25 08:40:00|66344.3|66329.3|66333.4|66318.4|66350.1|66335.1|66330|66315|813
1593074700000|2020-06-25 08:45:00|66333.2|66318.2|66339.2|66324.2|66346|66331|66330.3|66315.3|815
1593075000000|2020-06-25 08:50:00|66339.5|66324.5|66328.7|66313.7|66341.2|66326.2|66323.7|66308.7|730
1593075300000|2020-06-25 08:55:00|66329.1|66314.1|66381.7|66366.7|66407|66392|66328.1|66313.1|913
1593075600000|2020-06-25 09:00:00|66381.5|66366.5|66375.3|66360.3|66404.8|66389.8|66369.6|66354.6|912
1593075900000|2020-06-25 09:05:00|66375.4|66360.4|66391.5|66376.5|66400.8|66385.8|66371.2|66356.2|831
1593076200000|2020-06-25 09:10:00|66391.2|66376.2|66382.1|66367.1|66392.4|66377.4|66372|66357|781
1593076500000|2020-06-25 09:15:00|66382.8|66367.8|66378.5|66363.5|66389.1|66374.1|66372|66357|703
1593076800000|2020-06-25 09:20:00|66378.9|66363.9|66386.7|66371.7|66391.7|66376.7|66377.7|66362.7|649
1593077100000|2020-06-25 09:25:00|66387.2|66372.2|66361.9|66346.9|66390.2|66375.2|66354.3|66339.3|796
1593077400000|2020-06-25 09:30:00|66361.8|66346.8|66361.8|66346.8|66373.4|66358.4|66352|66337|763
1593077700000|2020-06-25 09:35:00|66363|66348|66378.8|66363.8|66383.2|66368.2|66362.5|66347.5|737
1593078000000|2020-06-25 09:40:00|66381.2|66366.2|66410.9|66395.9|66449.7|66434.7|66376.9|66361.9|871
1593078300000|2020-06-25 09:45:00|66410.1|66395.1|66393.3|66378.3|66414.6|66399.6|66389.9|66374.9|763
1593078600000|2020-06-25 09:50:00|66393.5|66378.5|66396.4|66381.4|66412.6|66397.6|66380|66365|742
1593078900000|2020-06-25 09:55:00|66396.2|66381.2|66398|66383|66404.9|66389.9|66379.3|66364.3|754
1593079200000|2020-06-25 10:00:00|66398.2|66383.2|66387.1|66372.1|66405.8|66390.8|66378|66363|774
1593079500000|2020-06-25 10:05:00|66387|66372|66416.9|66401.9|66418.1|66403.1|66382.7|66367.7|766
1593079800000|2020-06-25 10:10:00|66417|66402|66431.8|66416.8|66438.1|66423.1|66416.5|66401.5|753
1593080100000|2020-06-25 10:15:00|66432.3|66417.3|66457.8|66442.8|66458.3|66443.3|66422.7|66407.7|809
1593080400000|2020-06-25 10:20:00|66456.6|66441.6|66424.3|66409.3|66458.5|66443.5|66416.5|66401.5|795
1593080700000|2020-06-25 10:25:00|66424.6|66409.6|66415.4|66400.4|66439.9|66424.9|66410.8|66395.8|786
1593081000000|2020-06-25 10:30:00|66414.7|66399.7|66446.8|66431.8|66449.3|66434.3|66414.7|66399.7|752
1593081300000|2020-06-25 10:35:00|66447.2|66432.2|66439.5|66424.5|66471.3|66456.3|66432|66417|825
1593081600000|2020-06-25 10:40:00|66439.7|66424.7|66460.8|66445.8|66463|66448|66435.9|66420.9|749
1593081900000|2020-06-25 10:45:00|66460.9|66445.9|66482.9|66467.9|66490|66475|66456.4|66441.4|772
1593082200000|2020-06-25 10:50:00|66483|66468|66485|66470|66505.9|66490.9|66478.2|66463.2|882
1593082500000|2020-06-25 10:55:00|66485.2|66470.2|66506.5|66491.5|66517.6|66502.6|66481.9|66466.9|814
1593082800000|2020-06-25 11:00:00|66506.2|66491.2|66506.4|66491.4|66522.9|66507.9|66478.8|66463.8|880
1593083100000|2020-06-25 11:05:00|66507.1|66492.1|66497.6|66482.6|66514|66499|66494.8|66479.8|816
1593083400000|2020-06-25 11:10:00|66498.4|66483.4|66472.3|66457.3|66501.2|66486.2|66107.6|66005.6|879
1593083700000|2020-06-25 11:15:00|66472.2|66457.2|66508.7|66493.7|66517.5|66502.5|66472.2|66457.2|813
1593084000000|2020-06-25 11:20:00|66507.8|66492.8|66536.2|66521.2|66546.5|66531.5|66498.4|66483.4|845
1593084300000|2020-06-25 11:25:00|66536.4|66521.4|66500.6|66485.6|66539.5|66524.5|66496.6|66481.6|875
1593084600000|2020-06-25 11:30:00|66500.7|66485.7|66495.4|66480.4|66507.9|66492.9|66480.1|66465.1|824
1593084900000|2020-06-25 11:35:00|66494.7|66479.7|66527.6|66512.6|66534.2|66519.2|66493|66478|785
1593085200000|2020-06-25 11:40:00|66527.9|66512.9|66554.7|66539.7|66560.9|66545.9|66522.2|66507.2|958
1593085500000|2020-06-25 11:45:00|66554.8|66539.8|66575.7|66560.7|66590.5|66574.8|66554.8|66539.8|932
1593085800000|2020-06-25 11:50:00|66575.6|66560.6|66585.2|66570.2|66603.1|66588.1|66566.5|66551.5|848
1593086100000|2020-06-25 11:55:00|66584.6|66569.6|66577.6|66562.6|66585.2|66570.2|66552.4|66537.4|943
1593086400000|2020-06-25 12:00:00|66575.3|66560.3|66606.3|66591.3|66606.3|66591.3|66556.1|66541.1|943
1593086700000|2020-06-25 12:05:00|66606|66591|66560.5|66545.5|66613|66598|66557.2|66542.2|864
1593087000000|2020-06-25 12:10:00|66560.3|66545.3|66555.7|66540.7|66570|66555|66539.8|66524.8|855
1593087300000|2020-06-25 12:15:00|66555.8|66540.8|66559.1|66544.1|66562.8|66547.8|66537.2|66522.2|826
1593087600000|2020-06-25 12:20:00|66558.8|66543.8|66541|66526|66559.5|66544.5|66532.9|66517.9|773
1593087900000|2020-06-25 12:25:00|66540.8|66525.8|66535.5|66515.7|66553|66538|66526.2|66511.2|693
1593088200000|2020-06-25 12:30:00|66536.1|66515.9|66528.5|66513.5|66566.7|66551.7|66525.1|66510.1|878
1593088500000|2020-06-25 12:35:00|66528.3|66513.3|66517.2|66502.2|66534.5|66519.5|66491|66476|1011
1593088800000|2020-06-25 12:40:00|66517.3|66502.3|66536|66521|66550|66535|66517.3|66502.3|894
1593089100000|2020-06-25 12:45:00|66535.8|66520.8|66523.4|66508.4|66561.8|66546.8|66517.4|66502.4|898
1593089400000|2020-06-25 12:50:00|66523.5|66508.5|66505.2|66490.2|66543.9|66528.9|66495.9|66480.9|896
1593089700000|2020-06-25 12:55:00|66504.7|66489.7|66487.7|66472.7|66517.6|66502.6|66487.7|66472.7|883
1593090000000|2020-06-25 13:00:00|66487.6|66472.6|66466.1|66451.1|66511.3|66496.3|66460.8|66445.8|918
1593090300000|2020-06-25 13:05:00|66465.8|66450.8|66456.6|66441.6|66481.7|66466.7|66451.3|66436.3|888
1593090600000|2020-06-25 13:10:00|66456.4|66441.4|66452.6|66437.6|66470.4|66455.4|66450.5|66435.5|916
1593090900000|2020-06-25 13:15:00|66453.2|66438.2|66458.5|66443.5|66460.1|66445.1|66447.4|66432.4|803
1593091200000|2020-06-25 13:20:00|66458.7|66443.7|66465.3|66450.3|66468|66453|66456.6|66441.6|702
1593091500000|2020-06-25 13:25:00|66464.9|66449.9|66453.2|66438.2|66469|66454|66438.3|66423.3|770
1593091800000|2020-06-25 13:30:00|66453.6|66438.6|66470.1|66455.1|66480.1|66465.1|66440.8|66425.8|902
1593092100000|2020-06-25 13:35:00|66469.9|66454.9|66495.8|66480.8|66537.7|66522.7|66458.7|66443.7|1009
1593092400000|2020-06-25 13:40:00|66495.1|66480.1|66502|66487|66523.6|66508.6|66495|66480|1008
1593092700000|2020-06-25 13:45:00|66502.1|66487.1|66505|66490|66518.4|66503.1|66477.6|66462.6|930
1593093000000|2020-06-25 13:50:00|66505.3|66490.3|66452.9|66437.9|66517.5|66502.5|66449.1|66434.1|978
1593093300000|2020-06-25 13:55:00|66453.2|66438.2|66465.8|66450.8|66483.9|66468.9|66429.8|66414.8|986
1593093600000|2020-06-25 14:00:00|66465.7|66450.7|66445.9|66430.9|66479.3|66464.3|66442.5|66427.5|1064
1593093900000|2020-06-25 14:05:00|66446|66431|66437|66422|66453.6|66438.6|66423.5|66408.5|976
1593094200000|2020-06-25 14:10:00|66436.6|66421.6|66401.1|66386.1|66439.6|66424.6|66395.5|66380.5|1029
1593094500000|2020-06-25 14:15:00|66401.2|66386.2|66407.7|66392.7|66420.3|66405.3|66394.2|66379.2|985
1593094800000|2020-06-25 14:20:00|66407.5|66392.5|66408|66393|66418.2|66400.4|66384.3|66369.3|966
1593095100000|2020-06-25 14:25:00|66408.2|66393.2|66388.5|66373.5|66414.4|66399.4|66377.5|66362.5|943
1593095400000|2020-06-25 14:30:00|66389.4|66374.4|66414|66399|66417.6|66402.6|66380.5|66365.5|912
1593095700000|2020-06-25 14:35:00|66413.7|66398.7|66429.4|66414.4|66429.4|66414.4|66399.1|66384.1|841
1593096000000|2020-06-25 14:40:00|66428.8|66413.8|66423.5|66408.5|66443.2|66428.2|66420.5|66405.5|848
1593096300000|2020-06-25 14:45:00|66426.5|66411.5|66442.1|66427.1|66442.3|66427.3|66398.2|66383.2|887
1593096600000|2020-06-25 14:50:00|66440.6|66425.6|66463.4|66448.4|66485.2|66470.2|66438.7|66423.7|984
1593096900000|2020-06-25 14:55:00|66463.7|66448.7|66486.9|66471.9|66493.7|66478.7|66454.2|66439.2|987
1593097200000|2020-06-25 15:00:00|66487.3|66472.3|66476|66461|66497.6|66482.6|66463.2|66448.2|995
1593097500000|2020-06-25 15:05:00|66475.6|66460.6|66453.4|66438.4|66479.2|66464.2|66448.6|66433.6|822
1593097800000|2020-06-25 15:10:00|66454.3|66439.3|66444.1|66429.1|66473.5|66458.5|66433|66418|845
1593098100000|2020-06-25 15:15:00|66443.9|66428.9|66438.2|66423.2|66458.2|66443.2|66436.2|66421.2|809
1593098400000|2020-06-25 15:20:00|66440.6|66425.6|66422|66407|66448|66433|66418.1|66403.1|812
1593098700000|2020-06-25 15:25:00|66421.5|66406.5|66454.3|66439.3|66457.1|66442.1|66414.8|66399.8|782
1593099000000|2020-06-25 15:30:00|66454.5|66439.5|66485|66470|66487.2|66472.2|66436.4|66421.4|842
1593099300000|2020-06-25 15:35:00|66485.5|66470.5|66484.5|66469.5|66505.9|66490.9|66484.5|66469.5|905
1593099600000|2020-06-25 15:40:00|66484.3|66469.3|66480.6|66465.6|66494.2|66479.2|66479.1|66464.1|826
1593099900000|2020-06-25 15:45:00|66481.8|66466.8|66476.4|66461.4|66488.5|66473.5|66461.4|66446.4|827
1593100200000|2020-06-25 15:50:00|66476.1|66461.1|66460.4|66445.4|66476.1|66461.1|66453.3|66436.4|661
1593100500000|2020-06-25 15:55:00|66460.7|66445.7|66450.5|66435.5|66462.7|66447.7|66446.7|66431.7|634
1593100800000|2020-06-25 16:00:00|66450.4|66435.4|66427|66412|66450.4|66435.4|66415.5|66400.5|882
1593101100000|2020-06-25 16:05:00|66427.1|66412.1|66420.4|66405.4|66431.9|66416.9|66414.1|66399.1|674
1593101400000|2020-06-25 16:10:00|66420.5|66405.5|66414.1|66399.1|66425.4|66410.4|66412.5|66397.5|702
1593101700000|2020-06-25 16:15:00|66414|66399|66410.9|66395.9|66417.1|66402.1|66398.7|66381.5|665
1593102000000|2020-06-25 16:20:00|66413.7|66393.7|66412.2|66397.2|66413.9|66398.9|66401.8|66386.8|642
1593102300000|2020-06-25 16:25:00|66409.3|66394.3|66412.8|66397.8|66413|66398|66401.9|66384.7|553
1593102600000|2020-06-25 16:30:00|66410.6|66395.6|66412.4|66397.4|66412.7|66397.7|66394.2|66379.2|718
1593102900000|2020-06-25 16:35:00|66413.2|66398.2|66402|66387|66418.9|66403.9|66393.2|66378.2|679
1593103200000|2020-06-25 16:40:00|66402.2|66387.2|66406.3|66391.3|66406.4|66391.4|66392.7|66375.4|604
1593103500000|2020-06-25 16:45:00|66406.2|66391.2|66409.1|66394.1|66410.8|66395.8|66399.2|66384.2|689
1593103800000|2020-06-25 16:50:00|66408.5|66393.5|66393.6|66378.6|66412.9|66397.9|66390.7|66375.7|661
1593104100000|2020-06-25 16:55:00|66393.7|66378.7|66406.4|66391.4|66408.1|66393.1|66389.7|66374.7|682
1593104400000|2020-06-25 17:00:00|66406.5|66391.5|66417.7|66397.7|66431.5|66416.5|66406.5|66391.5|790
1593104700000|2020-06-25 17:05:00|66417.9|66397.9|66423.9|66408.9|66432.9|66417.9|66411.3|66396.3|677
1593105000000|2020-06-25 17:10:00|66423.7|66408.7|66408.3|66393.3|66424.5|66409.5|66403.9|66388.9|586
1593105300000|2020-06-25 17:15:00|66408.5|66393.5|66405.2|66390.2|66414.2|66399.2|66400|66384.3|647
1593105600000|2020-06-25 17:20:00|66405.1|66390.1|66399.8|66384.8|66406.9|66391.9|66397.2|66382.2|606
1593105900000|2020-06-25 17:25:00|66399.3|66384.3|66390.9|66375.9|66406.6|66391.6|66387.6|66372.6|594
1593106200000|2020-06-25 17:30:00|66391.2|66376.2|66428|66413|66432.2|66416|66390.4|66375.4|675
1593106500000|2020-06-25 17:35:00|66428.1|66413.1|66419|66404|66434.3|66419.3|66409.9|66394.9|638
1593106800000|2020-06-25 17:40:00|66417|66402|66429|66414|66434|66419|66415.3|66400.3|604
1593107100000|2020-06-25 17:45:00|66428.9|66413.9|66427.5|66412.5|66431.5|66416.5|66421.8|66406.8|573
1593107400000|2020-06-25 17:50:00|66427.6|66412.6|66425.4|66410.4|66433.1|66418.1|66418|66403|570
1593107700000|2020-06-25 17:55:00|66426.6|66411.6|66431.7|66416.7|66438.4|66423.4|66422.3|66407.3|571
1593108000000|2020-06-25 18:00:00|66432|66417|66455.8|66440.8|66466.9|66450.1|66429.7|66414.7|765
1593108300000|2020-06-25 18:05:00|66455.7|66440.7|66457.7|66437.7|66459.9|66441|66450.9|66432.5|557
1593108600000|2020-06-25 18:10:00|66457.9|66437.9|66451.1|66431.1|66458|66440.6|66441.9|66421.9|547
1593108900000|2020-06-25 18:15:00|66451|66431|66464|66444|66464|66444|66447.2|66427.2|550
1593109200000|2020-06-25 18:20:00|66464.1|66444.1|66482.1|66462.1|66486.2|66466.2|66463.8|66443.8|628
1593109500000|2020-06-25 18:25:00|66482|66462|66455.3|66435.3|66482.9|66462.9|66451.9|66432.6|648
1593109800000|2020-06-25 18:30:00|66455|66435|66486.2|66466.2|66486.6|66466.8|66453.9|66433.9|661
1593110100000|2020-06-25 18:35:00|66486.1|66466.1|66472.7|66452.7|66486.1|66466.1|66472.2|66452.2|620
1593110400000|2020-06-25 18:40:00|66472.6|66452.6|66473.5|66453.5|66478.5|66461.2|66466.2|66446.5|526
1593110700000|2020-06-25 18:45:00|66474.9|66454.9|66478.7|66458.7|66483.4|66463.4|66469|66449.7|524
1593111000000|2020-06-25 18:50:00|66478.6|66458.6|66480.2|66460.2|66485.1|66465.1|66472.4|66452.4|508
1593111300000|2020-06-25 18:55:00|66480.3|66460.3|66477.3|66457.3|66482.7|66462.7|66467.3|66447.3|652
1593111600000|2020-06-25 19:00:00|66477.2|66457.2|66450.9|66430.9|66488|66468|66447.4|66428.3|737
1593111900000|2020-06-25 19:05:00|66451|66431|66432|66412|66451|66431|66428.6|66409.5|761
1593112200000|2020-06-25 19:10:00|66432.1|66412.1|66434.9|66414.9|66444.3|66424.3|66430.7|66410.7|685
1593112500000|2020-06-25 19:15:00|66434.8|66414.8|66431.3|66411.3|66435.8|66415.8|66422.6|66402.6|655
1593112800000|2020-06-25 19:20:00|66431.1|66411.1|66405.1|66385.1|66432.4|66412.4|66400.2|66380.2|691
1593113100000|2020-06-25 19:25:00|66405.2|66385.2|66418.3|66398.3|66419.3|66399.3|66396.4|66377.5|689
1593113400000|2020-06-25 19:30:00|66419.3|66399.3|66428.6|66408.6|66434.7|66414.7|66417.9|66397.9|766
1593113700000|2020-06-25 19:35:00|66429.6|66409.6|66435.4|66415.4|66437.9|66417.9|66421.6|66401.6|718
1593114000000|2020-06-25 19:40:00|66435.6|66415.6|66431|66411|66439.4|66419.4|66426.2|66406.2|687
1593114300000|2020-06-25 19:45:00|66431.7|66411.7|66446.1|66426.1|66453.3|66433.3|66426.3|66406.3|644
1593114600000|2020-06-25 19:50:00|66445.3|66425.3|66410.4|66390.4|66445.3|66425.3|66409.9|66389.9|677
1593114900000|2020-06-25 19:55:00|66410.7|66390.7|66442.6|66427.6|66446.8|66428.9|66410.7|66390.7|773
1593115200000|2020-06-25 20:00:00|66447.6|66427.8|66416|66401|66458|66440.2|66413|66395.2|669
1593115500000|2020-06-25 20:05:00|66415.5|66400.5|66442.7|66422.7|66447.1|66427.1|66415.3|66398.1|521
1593115800000|2020-06-25 20:10:00|66442.6|66422.6|66432.2|66412.2|66443.2|66423.2|66430.9|66410.9|530
1593116100000|2020-06-25 20:15:00|66432.5|66412.5|66449.1|66429.1|66450.8|66430.8|66432.5|66412.5|395
1593116400000|2020-06-25 20:20:00|66449.2|66429.2|66453|66433|66455.5|66437.8|66449.2|66429.2|318
1593116700000|2020-06-25 20:25:00|66451.8|66431.8|66459.8|66439.8|66461.9|66441.9|66445|66428.3|413
1593117000000|2020-06-25 20:30:00|66462|66442|66468.1|66448.1|66469.7|66449.7|66457.5|66439|552
1593117300000|2020-06-25 20:35:00|66468.2|66448.2|66471.7|66451.7|66475.8|66456.2|66464.8|66444.8|450
1593117600000|2020-06-25 20:40:00|66471.9|66451.9|66475.3|66455.3|66479.2|66459.5|66471.6|66451.6|511
1593117900000|2020-06-25 20:45:00|66474.8|66454.8|66473.6|66453.6|66479.7|66459.7|66468.7|66448.9|515
1593118200000|2020-06-25 20:50:00|66473.7|66453.7|66468.8|66448.8|66479.6|66459.6|66468|66448|482
1593118500000|2020-06-25 20:55:00|66467.6|66447.6|66469.3|66446.4|66475.6|66455.6|66460.3|66440.3|591
1593118800000|2020-06-25 21:00:00|66470|66445.2|66489.8|66404.3|66490.8|66445.2|66470|66404.3|73
1593119100000|2020-06-25 21:05:00|66493.1|66400.2|66473.7|66425.3|66510|66431.7|66471.9|66397.4|153
1593119400000|2020-06-25 21:10:00|66480.2|66429.5|66487|66436.1|66492.2|66449|66470.5|66424.2|241
1593119700000|2020-06-25 21:15:00|66485.5|66444.6|66478.2|66450.1|66495.5|66453|66470|66427.9|132
1593120000000|2020-06-25 21:20:00|66472.4|66447.7|66479|66421|66498.2|66449.6|66464.4|66382.7|233
1593120300000|2020-06-25 21:25:00|66482|66413.4|66494.1|66394|66495.3|66421.2|66462.3|66373|259
1593120600000|2020-06-25 21:30:00|66491|66394.9|66494.7|66393|66514.3|66434.7|66476.6|66387.2|429
1593120900000|2020-06-25 21:35:00|66489.8|66400.1|66498|66409.5|66508.9|66439|66467.4|66395.4|576
1593121200000|2020-06-25 21:40:00|66496.3|66409.6|66495.5|66429.8|66512.4|66430.6|66461.2|66390.8|611
1593121500000|2020-06-25 21:45:00|66493.8|66433.5|66471.8|66398.5|66510.6|66444.3|66471.8|66395.9|471
1593121800000|2020-06-25 21:50:00|66475.7|66399.7|66497.3|66421.6|66507.9|66421.6|66460.1|66384.2|433
1593122100000|2020-06-25 21:55:00|66500.6|66419.2|66494.7|66435.4|66512.4|66438.9|66484.3|66410.4|355
1593122400000|2020-06-25 22:00:00|66494.5|66436.4|66465.3|66435.4|66496.6|66440.1|66456.6|66425.7|528
1593122700000|2020-06-25 22:05:00|66464.9|66435.1|66456.4|66428.8|66466.5|66437.8|66449.4|66425.9|268
1593123000000|2020-06-25 22:10:00|66450.2|66429.6|66450.7|66427.9|66456.7|66433|66447.2|66421.9|167
1593123300000|2020-06-25 22:15:00|66450.2|66428.4|66456.3|66430.7|66467|66436|66444.5|66424.2|243
1593123600000|2020-06-25 22:20:00|66455.8|66430.4|66448.4|66427.9|66460.2|66435.1|66447.5|66422.9|227
1593123900000|2020-06-25 22:25:00|66449.4|66428|66444.4|66421.3|66451.2|66431|66440.2|66419.5|229
1593124200000|2020-06-25 22:30:00|66443.4|66422.4|66449.7|66426.7|66449.7|66429.5|66437.3|66417.3|273
1593124500000|2020-06-25 22:35:00|66451.5|66429.4|66447|66426.7|66455.6|66433|66443.8|66420.3|315
1593124800000|2020-06-25 22:40:00|66452.3|66420.8|66437.4|66417.4|66455.8|66428.7|66435.8|66415.8|201
1593125100000|2020-06-25 22:45:00|66437.2|66417.2|66436.6|66415|66441.9|66421.9|66431.5|66411.5|172
1593125400000|2020-06-25 22:50:00|66436.5|66415.2|66438.3|66412|66442.9|66417|66429.6|66407.1|228
1593125700000|2020-06-25 22:55:00|66431.3|66411.3|66443.8|66416.5|66447.4|66419.9|66430.5|66410.3|386
1593126000000|2020-06-25 23:00:00|66439.3|66417|66440|66419.2|66446.8|66422.8|66435.6|66413.6|286
1593126300000|2020-06-25 23:05:00|66439.7|66419.7|66443.9|66421.4|66458.8|66431.3|66439.2|66418.4|341
1593126600000|2020-06-25 23:10:00|66444.2|66421.5|66442.6|66422.6|66446.8|66426.8|66437.5|66415.3|243
1593126900000|2020-06-25 23:15:00|66442.8|66422.8|66450.5|66430.5|66455.9|66434|66442.7|66422.6|353
1593127200000|2020-06-25 23:20:00|66450.4|66430.4|66442.3|66421.3|66451.3|66430.4|66440|66418.1|337
1593127500000|2020-06-25 23:25:00|66442.7|66421.2|66438|66418|66442.7|66421.2|66431.7|66410.8|310
1593127800000|2020-06-25 23:30:00|66439.3|66416.8|66447.7|66426.8|66447.7|66427.3|66436.1|66415.3|318
1593128100000|2020-06-25 23:35:00|66446.4|66426.4|66440.4|66420.4|66447.5|66427.2|66439.9|66419.9|233
1593128400000|2020-06-25 23:40:00|66440.5|66420.5|66431.6|66411.6|66442.5|66420.9|66426.6|66406.6|292
1593128700000|2020-06-25 23:45:00|66431.7|66411.7|66433.7|66413.7|66435.4|66415.4|66428.7|66408.7|248
1593129000000|2020-06-25 23:50:00|66433.9|66413.9|66452.7|66432.7|66453.6|66433.6|66433.9|66413.9|309
1593129300000|2020-06-25 23:55:00|66452.6|66432.6|66461|66441|66464.2|66444.2|66450.5|66429.9|331
1593129600000|2020-06-26 00:00:00|66460.9|66440.9|66472.6|66452.6|66474.2|66454.2|66449.8|66429.8|492
1593129900000|2020-06-26 00:05:00|66472.7|66452.7|66478.9|66458.9|66483.6|66463.6|66466.9|66446.9|486
1593130200000|2020-06-26 00:10:00|66479.9|66459.9|66488.7|66468.7|66492|66472|66468.5|66448.5|489
1593130500000|2020-06-26 00:15:00|66488.5|66468.5|66485.7|66465.7|66491.8|66471.8|66477.2|66457.2|468
1593130800000|2020-06-26 00:20:00|66486.2|66466.2|66479.8|66459.8|66488.6|66468.6|66476.2|66456.2|412
1593131100000|2020-06-26 00:25:00|66479.9|66459.9|66479.9|66459.9|66481|66461|66473.9|66453.9|353
1593131400000|2020-06-26 00:30:00|66480.1|66460.1|66488|66468|66495.6|66475.6|66478.2|66458.2|417
1593131700000|2020-06-26 00:35:00|66487.8|66467.8|66512.7|66492.7|66519.4|66499.4|66487.8|66467.8|553
1593132000000|2020-06-26 00:40:00|66512.6|66492.6|66497.5|66477.5|66516.8|66496.8|66495.8|66475.8|385
1593132300000|2020-06-26 00:45:00|66497.7|66477.7|66511.1|66491.1|66514.5|66494.5|66491.5|66471.5|461
1593132600000|2020-06-26 00:50:00|66511.2|66491.2|66500.4|66480.4|66518.8|66498.8|66500.2|66480.2|665
1593132900000|2020-06-26 00:55:00|66504.1|66484.1|66474.3|66454.3|66504.4|66484.4|66473.4|66453.4|622
1593133200000|2020-06-26 01:00:00|66474.4|66454.4|66481.2|66461.2|66484|66464|66470.8|66450.8|503
1593133500000|2020-06-26 01:05:00|66481.4|66461.4|66474.7|66454.7|66482.6|66462.6|66469.9|66449.9|421
1593133800000|2020-06-26 01:10:00|66474.8|66454.8|66470.8|66450.8|66477.6|66457.6|66461.8|66441.8|461
1593134100000|2020-06-26 01:15:00|66470.2|66450.2|66472.3|66452.3|66482.4|66462.4|66465|66445|501
1593134400000|2020-06-26 01:20:00|66472.4|66452.4|66474.4|66454.4|66481.3|66461.3|66465.9|66445.9|449
1593134700000|2020-06-26 01:25:00|66474.3|66454.3|66471.3|66451.3|66476.8|66456.8|66466|66446|429
1593135000000|2020-06-26 01:30:00|66470.8|66450.8|66482.3|66462.3|66485.4|66465.4|66464.8|66444.8|542
1593135300000|2020-06-26 01:35:00|66481.7|66461.7|66477.7|66457.7|66486.2|66466.2|66476.6|66456.6|454
1593135600000|2020-06-26 01:40:00|66477.6|66457.6|66470.4|66450.4|66478.5|66458.5|66469.7|66449.7|441
1593135900000|2020-06-26 01:45:00|66470.5|66450.5|66448.3|66428.3|66478.4|66458.4|66447.5|66427.5|664
1593136200000|2020-06-26 01:50:00|66448.6|66428.6|66447.8|66427.8|66458.5|66438|66445.3|66425.3|526
1593136500000|2020-06-26 01:55:00|66447.9|66427.7|66445.2|66424.7|66456.4|66435.1|66441.3|66420.7|592
1593136800000|2020-06-26 02:00:00|66446.8|66426.6|66448.8|66428.8|66457.9|66437.9|66446.3|66426.2|531
1593137100000|2020-06-26 02:05:00|66450.4|66430.4|66442.7|66422.7|66450.7|66430.7|66437.2|66417|401
1593137400000|2020-06-26 02:10:00|66442.8|66422.8|66439.5|66419.5|66451.3|66431.3|66439.1|66419.1|443
1593137700000|2020-06-26 02:15:00|66439.2|66419.2|66457.9|66437.9|66461.2|66439.5|66436.5|66416.5|476
1593138000000|2020-06-26 02:20:00|66458|66438|66456.8|66436.8|66458.7|66438.7|66450.6|66429.7|374
1593138300000|2020-06-26 02:25:00|66456.1|66436.1|66453.4|66433.4|66457.2|66437.2|66443.5|66423.5|470
1593138600000|2020-06-26 02:30:00|66453.3|66433.3|66454.3|66434.3|66456.5|66436.5|66448.5|66428.5|383
1593138900000|2020-06-26 02:35:00|66454.5|66434.5|66454.7|66434.7|66463|66442.4|66453|66433|412
1593139200000|2020-06-26 02:40:00|66454.1|66434.1|66450|66430|66454.4|66434.4|66442.9|66422.9|397
1593139500000|2020-06-26 02:45:00|66451|66431|66439.4|66419.4|66452.9|66432.9|66434.8|66414.8|401
1593139800000|2020-06-26 02:50:00|66439.5|66419.5|66436.4|66416.4|66443.4|66423.4|66432.9|66412.9|410
1593140100000|2020-06-26 02:55:00|66436.9|66416.9|66442.4|66422.4|66443.6|66423.6|66434.7|66413.9|378
1593140400000|2020-06-26 03:00:00|66442.3|66422.3|66442.7|66422.7|66443.9|66423.9|66437.7|66416.9|386
1593140700000|2020-06-26 03:05:00|66442.8|66422.8|66448.5|66428.5|66448.6|66428.6|66435.9|66415.9|386
1593141000000|2020-06-26 03:10:00|66448.4|66428.4|66454.4|66434.4|66454.7|66434.7|66444.6|66423.9|383
1593141300000|2020-06-26 03:15:00|66454.5|66434.5|66466.8|66446.4|66467.8|66447.6|66454.2|66433.6|391
1593141600000|2020-06-26 03:20:00|66467.4|66446.5|66458.9|66438.9|66468.1|66448.1|66450.8|66430.8|360
1593141900000|2020-06-26 03:25:00|66459.3|66439.3|66450.1|66430.1|66463.5|66443.5|66449.9|66429.5|392
1593142200000|2020-06-26 03:30:00|66449.9|66429.9|66442.8|66422.8|66453.4|66433.4|66442.4|66421.4|471
1593142500000|2020-06-26 03:35:00|66443|66423|66442.2|66422.2|66446.7|66426.7|66438.6|66418.6|461
1593142800000|2020-06-26 03:40:00|66442.3|66422.3|66444.5|66424.5|66445.1|66425.1|66439.8|66419.8|367
1593143100000|2020-06-26 03:45:00|66444.6|66424.6|66433.8|66413.8|66445.4|66425.4|66433.3|66413.3|390
1593143400000|2020-06-26 03:50:00|66433.6|66413.6|66434.3|66414.3|66440.2|66420.2|66430.6|66410.6|469
1593143700000|2020-06-26 03:55:00|66434|66414|66427.9|66407.9|66435.2|66415.2|66425.4|66405.4|442
1593144000000|2020-06-26 04:00:00|66427.8|66407.8|66434.5|66412.2|66437.5|66416.8|66425.6|66405.6|449
1593144300000|2020-06-26 04:05:00|66433.3|66413.3|66418.2|66398.2|66436.2|66416.2|66414.9|66394.9|455
1593144600000|2020-06-26 04:10:00|66418.8|66398.8|66423.1|66403.1|66424.6|66403.7|66417.1|66397.1|384
1593144900000|2020-06-26 04:15:00|66422.9|66402.9|66413.6|66393.6|66424.6|66404.6|66407.2|66387.2|419
1593145200000|2020-06-26 04:20:00|66413|66393|66406.9|66386.9|66419.2|66399.2|66405.1|66385.1|476
1593145500000|2020-06-26 04:25:00|66406.7|66386.7|66409.3|66389.3|66410.8|66390.8|66402.1|66382.1|473
1593145800000|2020-06-26 04:30:00|66409.6|66389.6|66418.5|66398.5|66420.8|66400.8|66408.4|66388.4|441
1593146100000|2020-06-26 04:35:00|66418.4|66398.4|66411.6|66391.6|66418.9|66398.9|66409.9|66389.9|318
1593146400000|2020-06-26 04:40:00|66411.7|66391.7|66408.8|66388.8|66413.3|66393.3|66407.5|66387.5|320
1593146700000|2020-06-26 04:45:00|66408.7|66388.7|66423.5|66403.5|66424.5|66404.5|66404.3|66384.3|437
1593147000000|2020-06-26 04:50:00|66423.4|66403.4|66421.3|66401.3|66424.1|66404.1|66418.4|66398.4|296
1593147300000|2020-06-26 04:55:00|66421.4|66401.4|66415.5|66395.5|66423.8|66403.8|66412|66392|421
1593147600000|2020-06-26 05:00:00|66414.7|66394.7|66411.5|66391.5|66420.2|66400.5|66405.2|66385.2|535
1593147900000|2020-06-26 05:05:00|66411.3|66391.3|66411.5|66396.5|66414.3|66396.5|66406.8|66388.9|330
1593148200000|2020-06-26 05:10:00|66411.6|66396.6|66418.5|66398.5|66420.4|66402.7|66410.9|66392.5|404
1593148500000|2020-06-26 05:15:00|66418.4|66398.4|66421.9|66401.9|66425.7|66407.3|66412.7|66395.1|453
1593148800000|2020-06-26 05:20:00|66421.2|66401.2|66423.5|66403.5|66425.8|66408.3|66418.3|66400.5|455
1593149100000|2020-06-26 05:25:00|66421.7|66406.7|66414.5|66399.5|66423.7|66407.9|66414.4|66397.6|387
1593149400000|2020-06-26 05:30:00|66414.4|66399.4|66415.7|66400.7|66418.5|66401|66408.3|66390.9|373
1593149700000|2020-06-26 05:35:00|66418.7|66398.7|66416.3|66396.3|66420.9|66404.5|66415.2|66396.3|353
1593150000000|2020-06-26 05:40:00|66416.5|66396.5|66437.2|66417.2|66437.5|66419.9|66415.2|66396.3|472
1593150300000|2020-06-26 05:45:00|66436.8|66416.8|66419.7|66404.7|66436.8|66420.4|66418.8|66403.8|394
1593150600000|2020-06-26 05:50:00|66419.5|66404.5|66430.4|66415.4|66436.5|66419.4|66419.4|66404.4|419
1593150900000|2020-06-26 05:55:00|66429|66414|66430.5|66410.5|66436.4|66419.3|66425.9|66409.9|482
1593151200000|2020-06-26 06:00:00|66429.5|66409.5|66435.5|66420.5|66446.2|66428.5|66426.6|66408.7|619
1593151500000|2020-06-26 06:05:00|66435.4|66420.4|66460.5|66445.5|66466.5|66449.9|66435.4|66420.3|607
1593151800000|2020-06-26 06:10:00|66460.3|66445.3|66465.4|66445.4|66481.7|66465.1|66452.2|66437.2|577
1593152100000|2020-06-26 06:15:00|66465.3|66445.3|66474.1|66459.1|66477.3|66460.3|66455.1|66440.1|494
1593152400000|2020-06-26 06:20:00|66474|66459|66476.9|66461.9|66486.1|66471.1|66469.9|66454.6|567
1593152700000|2020-06-26 06:25:00|66477.2|66462.2|66485.8|66470.8|66490.2|66475.2|66476.1|66461.1|645
1593153000000|2020-06-26 06:30:00|66485.2|66470.2|66478.5|66463.5|66490.7|66475.7|66476.2|66461.2|678
1593153300000|2020-06-26 06:35:00|66478.6|66463.6|66484.6|66469.6|66488.1|66473.1|66478.1|66463.1|482
1593153600000|2020-06-26 06:40:00|66484.8|66469.8|66476.5|66461.5|66485|66470|66473.1|66458.1|502
1593153900000|2020-06-26 06:45:00|66475.8|66460.8|66480.1|66465.1|66481.4|66466.4|66465.9|66450.9|527
1593154200000|2020-06-26 06:50:00|66480|66465|66482.4|66467.4|66499.3|66484.3|66478.5|66463.5|515
1593154500000|2020-06-26 06:55:00|66481.5|66466.5|66505.8|66490.8|66518.8|66503.8|66480.4|66465.4|802
1593154800000|2020-06-26 07:00:00|66505.9|66490.9|66491.1|66476.1|66508.2|66493.2|66486.3|66471.3|794
1593155100000|2020-06-26 07:05:00|66490.9|66475.9|66477.3|66462.3|66499.4|66484.4|66471.4|66456.4|704
1593155400000|2020-06-26 07:10:00|66477.4|66462.4|66489.3|66474.3|66510.7|66495.7|66477.4|66462.4|758
1593155700000|2020-06-26 07:15:00|66489.7|66474.7|66519.9|66504.9|66521.9|66506.9|66489.5|66474.5|612
1593156000000|2020-06-26 07:20:00|66521.3|66506.3|66489.2|66474.2|66525.5|66510.5|66489.1|66474.1|667
1593156300000|2020-06-26 07:25:00|66489.4|66474.4|66469.8|66454.8|66492.7|66477.7|66465.8|66450.8|771
1593156600000|2020-06-26 07:30:00|66470.2|66455.2|66461.4|66446.4|66473.4|66458.4|66454.4|66439.4|751
1593156900000|2020-06-26 07:35:00|66458.7|66443.7|66430.2|66415.2|66466.9|66451.9|66415.7|66400.7|708
1593157200000|2020-06-26 07:40:00|66430|66415|66389.8|66374.8|66438|66423|66389.7|66374.7|856
1593157500000|2020-06-26 07:45:00|66389.7|66374.7|66406.8|66391.8|66420.6|66405.6|66389.1|66374.1|742
1593157800000|2020-06-26 07:50:00|66407.4|66392.4|66398.1|66383.1|66408.3|66393.3|66385.3|66370.3|749
1593158100000|2020-06-26 07:55:00|66397.9|66382.9|66406.3|66391.3|66409.3|66394.3|66379.7|66364.7|778
1593158400000|2020-06-26 08:00:00|66405.2|66390.2|66422.6|66407.6|66424.9|66409.9|66399.7|66384.7|755
1593158700000|2020-06-26 08:05:00|66423.1|66408.1|66403|66388|66427.7|66412.7|66397.3|66382.3|793
1593159000000|2020-06-26 08:10:00|66401|66386|66417.8|66402.8|66429.9|66414.9|66395.7|66380.7|802
1593159300000|2020-06-26 08:15:00|66417.2|66402.2|66406.5|66391.5|66431.4|66416.4|66403|66388|729
1593159600000|2020-06-26 08:20:00|66406.4|66391.4|66405.1|66390.1|66408.8|66393.8|66376.2|66361.2|771
1593159900000|2020-06-26 08:25:00|66404.9|66389.9|66410.7|66395.7|66430|66410|66396.7|66381.7|741
1593160200000|2020-06-26 08:30:00|66411.6|66396.6|66422.4|66407.4|66426.9|66411.9|66403.9|66388.9|763
1593160500000|2020-06-26 08:35:00|66422.5|66407.5|66411.5|66396.5|66424.6|66409.6|66405.1|66390.1|644
1593160800000|2020-06-26 08:40:00|66411.4|66396.4|66403.1|66388.1|66418.9|66403.9|66393.4|66378.4|764
1593161100000|2020-06-26 08:45:00|66403.4|66388.4|66374.2|66359.2|66403.4|66388.4|66343.8|66328.8|864
1593161400000|2020-06-26 08:50:00|66376|66361|66397.5|66382.5|66403.1|66388.1|66373.5|66358.5|809
1593161700000|2020-06-26 08:55:00|66397.7|66382.7|66327|66312|66402.1|66387.1|66326.2|66311.2|881
1593162000000|2020-06-26 09:00:00|66327.5|66312.5|66365.6|66350.6|66366.5|66351.5|66325.6|66310.6|848
1593162300000|2020-06-26 09:05:00|66365.7|66350.7|66384.3|66369.3|66384.8|66369.8|66364.7|66349.7|747
1593162600000|2020-06-26 09:10:00|66385.1|66370.1|66388.8|66373.8|66391.4|66376.4|66371.3|66356.3|695
1593162900000|2020-06-26 09:15:00|66389|66374|66395.8|66380.8|66396.7|66381.7|66379.9|66364.9|703
1593163200000|2020-06-26 09:20:00|66395.4|66380.4|66410.7|66395.7|66410.9|66395.9|66386.6|66371.6|710
1593163500000|2020-06-26 09:25:00|66410.6|66395.6|66425.8|66410.8|66429.4|66414.4|66407.6|66392.6|779
1593163800000|2020-06-26 09:30:00|66425.7|66410.7|66416.5|66401.5|66430.1|66415.1|66410.8|66395.8|710
1593164100000|2020-06-26 09:35:00|66416.9|66401.9|66400.1|66385.1|66423.6|66408.6|66399.2|66384.2|595
1593164400000|2020-06-26 09:40:00|66400|66385|66407.6|66392.6|66412.8|66397.8|66397.3|66382.3|581
1593164700000|2020-06-26 09:45:00|66408.1|66393.1|66405.4|66390.4|66416.2|66401.2|66393.4|66378.4|626
1593165000000|2020-06-26 09:50:00|66404.8|66389.8|66454.6|66439.6|66455.4|66440.4|66404.6|66389.6|809
1593165300000|2020-06-26 09:55:00|66454.4|66439.4|66444.6|66429.6|66457.7|66442.7|66438.5|66423.5|759
1593165600000|2020-06-26 10:00:00|66443.9|66428.9|66442.6|66427.6|66461.3|66446.3|66436.8|66421.8|795
1593165900000|2020-06-26 10:05:00|66442.1|66427.1|66426.8|66411.8|66442.8|66427.8|66417.1|66402.1|701
1593166200000|2020-06-26 10:10:00|66427|66412|66420.5|66405.5|66427.2|66412.2|66409.6|66394.6|655
1593166500000|2020-06-26 10:15:00|66420.2|66405.2|66424.6|66409.6|66433.5|66418.5|66419.2|66404.2|619
1593166800000|2020-06-26 10:20:00|66425.6|66410.6|66406.6|66391.6|66426.9|66411.9|66401.2|66386.2|580
1593167100000|2020-06-26 10:25:00|66405.9|66390.9|66393.4|66378.4|66408.3|66393.3|66391.2|66376.2|667
1593167400000|2020-06-26 10:30:00|66393.5|66378.5|66396.1|66381.1|66398.3|66383.3|66383.7|66368.7|607
1593167700000|2020-06-26 10:35:00|66396.3|66381.3|66399.4|66384.4|66405.6|66390.6|66393|66378|522
1593168000000|2020-06-26 10:40:00|66399.5|66384.5|66371.2|66356.2|66399.6|66384.6|66368.2|66353.2|555
1593168300000|2020-06-26 10:45:00|66371.1|66356.1|66380.1|66365.1|66383.3|66368.3|66358.9|66343.9|564
1593168600000|2020-06-26 10:50:00|66380.3|66365.3|66392.8|66377.8|66396.2|66381.2|66374.3|66359.3|563
1593168900000|2020-06-26 10:55:00|66392.6|66377.6|66405.9|66390.9|66405.9|66390.9|66382.2|66367.2|620
1593169200000|2020-06-26 11:00:00|66406.3|66391.3|66395.6|66380.6|66410.7|66395.7|66379|66364|700
1593169500000|2020-06-26 11:05:00|66397.5|66382.5|66386.3|66371.3|66397.5|66382.5|66372.4|66357.4|627
1593169800000|2020-06-26 11:10:00|66386.1|66371.1|66409.3|66394.3|66410.5|66395.5|66382|66367|713
1593170100000|2020-06-26 11:15:00|66409.1|66394.1|66411.1|66396.1|66421.3|66406.3|66406.1|66391.1|919
1593170400000|2020-06-26 11:20:00|66410.9|66395.9|66430.1|66415.1|66430.9|66415.9|66404.6|66389.6|694
1593170700000|2020-06-26 11:25:00|66431|66416|66433.5|66418.5|66438.1|66423.1|66429.2|66414.2|560
1593171000000|2020-06-26 11:30:00|66433.6|66418.6|66458.5|66443.5|66476|66461|66433.5|66418.5|719
1593171300000|2020-06-26 11:35:00|66459.6|66444.6|66469.6|66454.6|66482.2|66467.2|66453.9|66438.9|664
1593171600000|2020-06-26 11:40:00|66469.8|66454.8|66478|66463|66484.1|66469.1|66464.3|66449.3|708
1593171900000|2020-06-26 11:45:00|66477.9|66462.9|66451.1|66436.1|66478.6|66463.6|66442|66427|826
1593172200000|2020-06-26 11:50:00|66451|66436|66429.4|66414.4|66455.6|66440.6|66429.2|66414.2|668
1593172500000|2020-06-26 11:55:00|66428.8|66413.8|66486.6|66471.6|66494.1|66479.1|66428.8|66413.8|866
1593172800000|2020-06-26 12:00:00|66484.1|66469.1|66469.6|66454.6|66513|66498|66460.8|66445.8|1021
1593173100000|2020-06-26 12:05:00|66469.1|66454.1|66455.2|66440.2|66476.8|66461.8|66445.5|66430.5|666
1593173400000|2020-06-26 12:10:00|66454.8|66439.8|66467.2|66452.2|66478.8|66463.8|66452.5|66437.5|747
1593173700000|2020-06-26 12:15:00|66469.9|66454.9|66472.2|66457.2|66486.8|66471.8|66468.1|66453.1|757
1593174000000|2020-06-26 12:20:00|66473.1|66458.1|66439|66424|66473.9|66458.9|66436.2|66421.2|703
1593174300000|2020-06-26 12:25:00|66439.2|66424.2|66417.7|66395.8|66446|66431|66412.5|66394.4|672
1593174600000|2020-06-26 12:30:00|66418.9|66395.1|66403.1|66388.1|66421.2|66400.4|66382.8|66367.8|904
1593174900000|2020-06-26 12:35:00|66403|66388|66420.4|66405.4|66421.5|66406.5|66394.4|66379.4|908
1593175200000|2020-06-26 12:40:00|66420.6|66405.6|66424.2|66409.2|66425|66410|66390.1|66375.1|988
1593175500000|2020-06-26 12:45:00|66424.3|66409.3|66441.8|66426.8|66445.8|66430.8|66424.3|66409.3|994
1593175800000|2020-06-26 12:50:00|66442.2|66427.2|66452.6|66437.6|66454.6|66439.6|66427.9|66412.9|821
1593176100000|2020-06-26 12:55:00|66452.2|66437.2|66435.2|66420.2|66464.4|66449.4|66431.5|66416.5|801
1593176400000|2020-06-26 13:00:00|66435.4|66420.4|66430.6|66415.6|66439.5|66424.5|66412.3|66397.3|762
1593176700000|2020-06-26 13:05:00|66430.4|66415.4|66404.3|66389.3|66443.7|66428.7|66404|66389|734
1593177000000|2020-06-26 13:10:00|66403.9|66388.9|66401.5|66386.5|66421.6|66406.6|66397.9|66382.9|784
1593177300000|2020-06-26 13:15:00|66401.3|66386.3|66395.1|66380.1|66406.8|66391.8|66385.3|66370.3|701
1593177600000|2020-06-26 13:20:00|66395.4|66380.4|66397.7|66382.7|66399.8|66384.8|66374|66359|719
1593177900000|2020-06-26 13:25:00|66397.6|66382.6|66426.5|66411.5|66428|66413|66397.2|66382.2|736
1593178200000|2020-06-26 13:30:00|66426.9|66411.9|66433|66418|66434|66419|66397.6|66382.6|928
1593178500000|2020-06-26 13:35:00|66432.9|66417.9|66437.9|66417.9|66446.4|66431.4|66410.4|66395.4|856
1593178800000|2020-06-26 13:40:00|66435.9|66420.9|66464.4|66449.4|66464.5|66449.5|66434.8|66419.8|887
1593179100000|2020-06-26 13:45:00|66464.1|66449.1|66482.8|66467.8|66488.4|66473.4|66455.7|66440.7|894
1593179400000|2020-06-26 13:50:00|66485.4|66465.4|66487.9|66472.9|66505.3|66490.3|66474.1|66459.1|909
1593179700000|2020-06-26 13:55:00|66488|66473|66512.2|66497.2|66520.1|66505.1|66487.7|66472.7|868
1593180000000|2020-06-26 14:00:00|66512.6|66497.6|66536.4|66521.4|66556.3|66541.3|66487|66472|966
1593180300000|2020-06-26 14:05:00|66536.5|66521.5|66521.1|66506.1|66557.4|66542.4|66521.1|66506.1|845
1593180600000|2020-06-26 14:10:00|66521.6|66506.6|66533.9|66518.9|66551.1|66536.1|66518|66503|880
1593180900000|2020-06-26 14:15:00|66533.8|66518.8|66521.8|66506.8|66540.6|66525.6|66516.9|66501.9|857
1593181200000|2020-06-26 14:20:00|66522|66507|66503.5|66488.5|66530.2|66515.2|66503.1|66488.1|852
1593181500000|2020-06-26 14:25:00|66503.7|66488.7|66490.4|66475.4|66511.6|66496.6|66487.9|66472.9|816
1593181800000|2020-06-26 14:30:00|66491|66476|66533.5|66518.5|66535.7|66520.7|66482.7|66467.7|984
1593182100000|2020-06-26 14:35:00|66532.6|66517.6|66548.2|66533.2|66576.4|66561.4|66525.1|66510.1|922
1593182400000|2020-06-26 14:40:00|66548.1|66533.1|66529.2|66514.2|66586.1|66571.1|66529.2|66514.2|963
1593182700000|2020-06-26 14:45:00|66529.4|66514.4|66538.9|66523.9|66542.6|66527.6|66511.5|66496.5|881
1593183000000|2020-06-26 14:50:00|66538.8|66523.8|66566.2|66551.2|66569|66554|66527.6|66512.6|985
1593183300000|2020-06-26 14:55:00|66566.3|66551.3|66540.4|66525.4|66578.2|66563.2|66540.3|66525.3|1006
1593183600000|2020-06-26 15:00:00|66538.7|66523.7|66516.8|66501.8|66559.6|66544.6|66512.8|66496.6|979
1593183900000|2020-06-26 15:05:00|66516.9|66501.9|66500.5|66485.5|66522.3|66507.3|66499.9|66484.9|823
1593184200000|2020-06-26 15:10:00|66500.4|66485.4|66507.7|66492.7|66511.4|66496.4|66496.6|66481.6|761
1593184500000|2020-06-26 15:15:00|66509.4|66494.4|66529.4|66514.4|66535.9|66520.9|66505.4|66490.4|823
1593184800000|2020-06-26 15:20:00|66529.2|66514.2|66500.7|66485.7|66537.6|66522.6|66499.9|66484.9|853
1593185100000|2020-06-26 15:25:00|66500.8|66485.8|66488.8|66473.8|66516.9|66501.9|66484.6|66469.6|881
1593185400000|2020-06-26 15:30:00|66489.1|66474.1|66514.1|66499.1|66519.7|66504.7|66487|66472|830
1593185700000|2020-06-26 15:35:00|66514.8|66499.8|66517.7|66502.7|66519.1|66504.1|66503.2|66487.8|843
1593186000000|2020-06-26 15:40:00|66517.8|66502.8|66528.8|66513.8|66534.9|66519.9|66501.8|66486.6|884
1593186300000|2020-06-26 15:45:00|66528.6|66513.6|66478.6|66463.6|66529.1|66514.1|66478.2|66463.2|796
1593186600000|2020-06-26 15:50:00|66479.2|66464.2|66472.6|66457.6|66485.5|66470.5|66468.1|66453.1|715
1593186900000|2020-06-26 15:55:00|66472.4|66457.4|66471|66456|66491.2|66475.7|66470.5|66455.5|775
1593187200000|2020-06-26 16:00:00|66471.8|66456.8|66472.5|66457.5|66481.5|66466.5|66466.6|66450|837
1593187500000|2020-06-26 16:05:00|66472.9|66457.9|66468.1|66453.1|66484|66469|66449.1|66432|779
1593187800000|2020-06-26 16:10:00|66468|66453|66473|66458|66474.7|66459.7|66455.8|66440.8|756
1593188100000|2020-06-26 16:15:00|66472.9|66457.9|66471.3|66456.3|66484.1|66469.1|66462.9|66445.7|769
1593188400000|2020-06-26 16:20:00|66471.1|66456.1|66466.4|66451.4|66482.4|66467|66462.4|66445.9|810
1593188700000|2020-06-26 16:25:00|66467.1|66452.1|66435.1|66420.1|66473|66455.4|66432.4|66415.6|765
1593189000000|2020-06-26 16:30:00|66435.2|66420.2|66414.7|66399.7|66435.2|66420.2|66412.7|66397.7|723
1593189300000|2020-06-26 16:35:00|66414.1|66399.1|66421.8|66406.8|66432.6|66415.9|66413.8|66398.8|736
1593189600000|2020-06-26 16:40:00|66421.7|66406.7|66409.8|66389.8|66433.7|66415.3|66403.2|66388.2|740
1593189900000|2020-06-26 16:45:00|66407.4|66392.4|66406.8|66391.8|66412|66397|66403.2|66388.2|596
1593190200000|2020-06-26 16:50:00|66406.6|66391.6|66385.2|66365.2|66412.6|66396.1|66381|66365.2|730
1593190500000|2020-06-26 16:55:00|66384.9|66364.9|66384.8|66369.8|66387.2|66370.3|66353.1|66335.7|875
1593190800000|2020-06-26 17:00:00|66384.7|66369.7|66377.9|66357.9|66391.3|66376.3|66371.1|66354.3|846
1593191100000|2020-06-26 17:05:00|66378.1|66358.1|66362.2|66347.2|66378.5|66358.5|66353|66336.8|681
1593191400000|2020-06-26 17:10:00|66362|66347|66357.7|66342.7|66368.8|66353.8|66353.2|66338.2|663
1593191700000|2020-06-26 17:15:00|66357.8|66342.8|66354|66339|66359.9|66344.3|66331.8|66315.8|694
1593192000000|2020-06-26 17:20:00|66354.1|66339.1|66364.4|66349.4|66368.7|66353.7|66337.8|66321.7|698
1593192300000|2020-06-26 17:25:00|66364.5|66349.5|66361.3|66346.3|66372.4|66357.4|66356.5|66341.5|669
1593192600000|2020-06-26 17:30:00|66361.2|66346.2|66343.6|66328.6|66362.5|66347.5|66343.6|66328.6|554
1593192900000|2020-06-26 17:35:00|66343.5|66328.5|66344.1|66329.1|66359.8|66344.8|66333.7|66318.7|626
1593193200000|2020-06-26 17:40:00|66344.2|66329.2|66359.5|66344.5|66360.3|66345.3|66342.5|66327.5|635
1593193500000|2020-06-26 17:45:00|66359.6|66344.6|66361.3|66346.3|66367.4|66352.4|66354.2|66339.2|631
1593193800000|2020-06-26 17:50:00|66361.1|66346.1|66367.5|66352.5|66367.5|66352.5|66357.9|66342.9|570
1593194100000|2020-06-26 17:55:00|66367.3|66352.3|66376|66361|66386.6|66369.1|66364.7|66349.7|614
1593194400000|2020-06-26 18:00:00|66379|66359|66375.5|66360.5|66391.4|66376.4|66372.9|66357.3|724
1593194700000|2020-06-26 18:05:00|66375.3|66360.3|66382.9|66367.9|66385.6|66370.6|66373.1|66356.7|511
1593195000000|2020-06-26 18:10:00|66383|66368|66397|66382|66398.9|66383.9|66381.2|66366.2|576
1593195300000|2020-06-26 18:15:00|66397.1|66382.1|66403.2|66388.2|66405.1|66389.2|66396.6|66381.2|569
1593195600000|2020-06-26 18:20:00|66403.3|66388.3|66399.6|66384.6|66403.5|66388.5|66395.4|66379.3|543
1593195900000|2020-06-26 18:25:00|66399.5|66384.5|66405|66390|66409.8|66392|66397.1|66382.1|546
1593196200000|2020-06-26 18:30:00|66404.8|66389.8|66392.1|66377.1|66410.5|66395.5|66388.1|66373.1|568
1593196500000|2020-06-26 18:35:00|66392|66377|66392.8|66377.8|66399.6|66384.6|66387|66371.8|550
1593196800000|2020-06-26 18:40:00|66393.3|66378.3|66396.6|66376.6|66397.3|66381.1|66390.7|66372.8|552
1593197100000|2020-06-26 18:45:00|66396.7|66376.7|66403.7|66383.7|66412.3|66392.3|66394.4|66376.5|568
1593197400000|2020-06-26 18:50:00|66403.8|66383.8|66392|66372|66405.1|66387|66384.7|66364.7|645
1593197700000|2020-06-26 18:55:00|66392.2|66372.2|66396.5|66376.5|66404.5|66384.5|66391.8|66371.8|663
1593198000000|2020-06-26 19:00:00|66396.4|66376.4|66376.6|66356.6|66402.4|66382.4|66376.5|66356.5|793
1593198300000|2020-06-26 19:05:00|66376.5|66356.5|66375.2|66355.2|66386.1|66366.1|66372.8|66352.8|595
1593198600000|2020-06-26 19:10:00|66375.4|66355.4|66394.9|66374.9|66397.7|66377.7|66370.4|66350.4|684
1593198900000|2020-06-26 19:15:00|66394.7|66374.7|66397|66377|66402.3|66382.3|66392.2|66372.2|585
1593199200000|2020-06-26 19:20:00|66396.2|66376.2|66396.9|66376.9|66397.3|66377.3|66390.1|66370.1|604
1593199500000|2020-06-26 19:25:00|66396.8|66376.8|66399.4|66379.4|66403.7|66383.7|66396.8|66376.8|631
1593199800000|2020-06-26 19:30:00|66399.7|66379.7|66404.7|66384.7|66408.1|66390.5|66396.3|66378.6|513
1593200100000|2020-06-26 19:35:00|66405.9|66385.9|66414|66394|66414.9|66396.3|66402.6|66384.2|494
1593200400000|2020-06-26 19:40:00|66413.9|66393.9|66392.8|66377.8|66415.7|66397.8|66392.8|66376.1|576
1593200700000|2020-06-26 19:45:00|66395.4|66375.4|66403.2|66383.2|66403.2|66383.2|66380.9|66361.7|663
1593201000000|2020-06-26 19:50:00|66401.9|66381.9|66418.4|66398.4|66418.7|66399.4|66395.5|66375.5|619
1593201300000|2020-06-26 19:55:00|66418.3|66398.3|66396.9|66376.9|66418.3|66398.6|66392.2|66372.2|690
1593201600000|2020-06-26 20:00:00|66398.1|66378.1|66382.5|66362.5|66399.1|66381.8|66376.7|66358.3|655
1593201900000|2020-06-26 20:05:00|66382.2|66362.2|66387.5|66367.5|66390.1|66370.1|66376.5|66356.5|565
1593202200000|2020-06-26 20:10:00|66387.6|66367.6|66390.5|66370.5|66392.9|66373.6|66375.7|66357.7|572
1593202500000|2020-06-26 20:15:00|66391.7|66371.7|66402.7|66382.7|66402.7|66382.7|66389.4|66369.4|456
1593202800000|2020-06-26 20:20:00|66401.9|66381.9|66406.3|66386.3|66408|66390.5|66398.3|66380.4|370
1593203100000|2020-06-26 20:25:00|66406.2|66386.2|66410.2|66390.2|66410.9|66390.9|66398|66378|349
1593203400000|2020-06-26 20:30:00|66408.3|66388.3|66415.6|66395.6|66419.7|66399.7|66408.3|66388.3|122
1593203700000|2020-06-26 20:35:00|66416.5|66396.5|66430.9|66410.9|66437.8|66417.8|66416|66396|401
1593204000000|2020-06-26 20:40:00|66430.8|66410.8|66426.1|66406.1|66435.9|66415.9|66425|66405|750
1593204300000|2020-06-26 20:45:00|66424.1|66404.1|66422.6|66402.6|66448.1|66416.3|66418.6|66394.1|420
1593204600000|2020-06-26 20:50:00|66422.5|66402.5|66443.9|66423.9|66448.9|66428.9|66420.8|66397.9|510
1593204900000|2020-06-26 20:55:00|66444.9|66424.9|66453|66401.2|66464.2|66429.2|66436.9|66393.1|403
1593374400000|2020-06-28 20:00:00|66458.2|66341.2|66458.2|66341.2|66458.3|66355.5|66440.3|66339|6
1593374700000|2020-06-28 20:05:00|66458.3|66341.3|66446.4|66346.8|66459.6|66361.6|66446.4|66341.2|9
1593375000000|2020-06-28 20:10:00|66442.6|66359.8|66459.7|66342.7|66461.2|66359.8|66442.6|66342.7|3
1593375300000|2020-06-28 20:15:00|66461.2|66344.2|66442.7|66359.9|66461.2|66361.6|66442.7|66342.7|7
1593375600000|2020-06-28 20:20:00|66448.6|66365.8|66463.4|66380.6|66463.4|66380.6|66448.6|66365.8|2
1593375900000|2020-06-28 20:25:00|66461.2|66344.2|66464.1|66381.3|66479.4|66382.3|66461.2|66344.2|4
1593376200000|2020-06-28 20:30:00|66465.2|66382.4|66465.2|66382.4|66465.2|66382.4|66465.2|66382.4|1
1593376500000|2020-06-28 20:35:00|66461.2|66344.2|66446.4|66346.8|66467.6|66380|66446.4|66341.2|6
1593376800000|2020-06-28 20:40:00|66458.2|66341.2|66446.4|66346.8|66458.3|66356.4|66443.9|66339.6|6
1593377100000|2020-06-28 20:45:00|66467.6|66380|66446.4|66346.8|66467.6|66380|66446.4|66346.8|2
1593377400000|2020-06-28 20:50:00|66456.4|66339.4|66476.2|66374.4|66476.2|66383.6|66446.4|66339.4|14
1593377700000|2020-06-28 20:55:00|66467.6|66380|66450.8|66369|66477.7|66390.6|66450.8|66369|8
1593378000000|2020-06-28 21:00:00|66472|66355|66451.8|66386.1|66483.6|66403.8|66434.8|66349.5|10
1593378300000|2020-06-28 21:05:00|66452.6|66386.3|66448.3|66360.3|66474.3|66390|66430.7|66348.4|89
1593378600000|2020-06-28 21:10:00|66428.9|66349.6|66440.4|66349.1|66457.7|66383.2|66428.9|66334.7|125
1593378900000|2020-06-28 21:15:00|66441.5|66340|66442.8|66349.4|66457.6|66371.3|66393.9|66321.5|161
1593379200000|2020-06-28 21:20:00|66437|66356.5|66439.9|66355.6|66462.5|66367|66396.1|66323.1|151
1593379500000|2020-06-28 21:25:00|66441.1|66356.8|66451.6|66353.2|66462.6|66362.5|66434.7|66342.4|84
1593379800000|2020-06-28 21:30:00|66440.3|66354.4|66447.8|66370.6|66474.4|66394.4|66413.2|66337.3|213
1593380100000|2020-06-28 21:35:00|66448.9|66380.9|66448.9|66379.9|66480.2|66386.1|66440.3|66342.7|211
1593380400000|2020-06-28 21:40:00|66448.5|66380|66418.8|66367.9|66474.6|66404.8|66408.8|66344.3|206
1593380700000|2020-06-28 21:45:00|66418.9|66367.8|66414.3|66384.3|66436.3|66389.3|66408|66360.8|178
1593381000000|2020-06-28 21:50:00|66416.1|66386.1|66415.9|66385.9|66430.6|66390.3|66411.8|66364.1|168
1593381300000|2020-06-28 21:55:00|66416.3|66386.3|66437|66349.2|66452.2|66392.8|66410.2|66344.7|280
1593381600000|2020-06-28 22:00:00|66441.8|66342.1|66443.9|66408.9|66468.4|66419.7|66433.9|66342.1|599
1593381900000|2020-06-28 22:05:00|66444.1|66408.2|66432.3|66407.4|66447.9|66418.3|66430|66401.4|390
1593382200000|2020-06-28 22:10:00|66433.5|66406.8|66430.1|66406.2|66446.8|66416.5|66425.1|66399.4|402
1593382500000|2020-06-28 22:15:00|66430.6|66406.3|66422.9|66402.9|66434.5|66409.5|66417.3|66386.1|423
1593382800000|2020-06-28 22:20:00|66425|66401.8|66417.5|66390.4|66425.7|66401.8|66409|66383.8|695
1593383100000|2020-06-28 22:25:00|66417.2|66390.3|66419.7|66392.3|66426.7|66395.7|66411.3|66382.6|420
1593383400000|2020-06-28 22:30:00|66419.1|66393.1|66411.8|66389.3|66421.8|66396.2|66409.8|66383.3|544
1593383700000|2020-06-28 22:35:00|66412.7|66389.1|66415.8|66393.4|66423.2|66399.2|66407.9|66384.3|492
1593384000000|2020-06-28 22:40:00|66421.4|66391.3|66417.3|66394.6|66422.1|66396.5|66410.2|66385|402
1593384300000|2020-06-28 22:45:00|66415.8|66393.5|66415.9|66388.4|66424.5|66400.4|66408.2|66384.4|540
1593384600000|2020-06-28 22:50:00|66414.1|66390.4|66410.1|66385.2|66416.3|66393.5|66404.1|66379.4|487
1593384900000|2020-06-28 22:55:00|66410.7|66385.3|66409.2|66385.9|66414.4|66389.5|66404.7|66382|518
1593385200000|2020-06-28 23:00:00|66415|66380|66405.1|66381.7|66415|66393.6|66403.3|66379.1|701
1593385500000|2020-06-28 23:05:00|66404.4|66383|66414.4|66394.1|66417.8|66397.8|66402.1|66380.8|897
1593385800000|2020-06-28 23:10:00|66414.7|66394.7|66414.4|66394.4|66420|66400|66405.5|66384.9|613
1593386100000|2020-06-28 23:15:00|66414.3|66394.3|66416.1|66396.1|66421.2|66401.2|66411.3|66389.3|444
1593386400000|2020-06-28 23:20:00|66416.3|66396.3|66424.3|66404.3|66427.8|66407|66413.6|66393.6|328
1593386700000|2020-06-28 23:25:00|66424.2|66404.2|66432.8|66412.8|66434.2|66412.8|66417.3|66396.1|304
1593387000000|2020-06-28 23:30:00|66432.7|66412.7|66414.6|66394.6|66433.8|66412.9|66410.2|66390.2|257
1593387300000|2020-06-28 23:35:00|66416.6|66395.7|66404.6|66384.6|66417.3|66397.3|66401.3|66381.3|256
1593387600000|2020-06-28 23:40:00|66404.3|66384.3|66392.6|66372.6|66404.8|66384.3|66389.8|66369.8|255
1593387900000|2020-06-28 23:45:00|66392.1|66372.1|66398.3|66378.3|66404|66381.6|66391.5|66371.5|237
1593388200000|2020-06-28 23:50:00|66398|66378|66406.3|66386.3|66409.4|66389.4|66394.4|66374.1|262
1593388500000|2020-06-28 23:55:00|66406.5|66386.1|66426.6|66406.6|66428.6|66408.6|66405.3|66384.2|331
1593388800000|2020-06-29 00:00:00|66427|66407|66435.3|66415.3|66436.6|66416.6|66407.7|66388.6|688
1593389100000|2020-06-29 00:05:00|66435.2|66415.2|66416.4|66396.4|66435.5|66415.5|66412.7|66392.7|588
1593389400000|2020-06-29 00:10:00|66416.6|66396.6|66418.6|66398.6|66422.5|66402.5|66403.5|66383.5|584
1593389700000|2020-06-29 00:15:00|66418.7|66398.7|66435.5|66415.5|66436.7|66416.7|66418|66398|507
1593390000000|2020-06-29 00:20:00|66435.4|66415.4|66422.1|66402.1|66437.3|66417.3|66421.9|66401.9|335
1593390300000|2020-06-29 00:25:00|66422.8|66402.8|66416.6|66396.6|66426|66406|66413.3|66393.3|466
1593390600000|2020-06-29 00:30:00|66416.5|66396.5|66408.8|66388.8|66420|66400|66398.3|66378.3|392
1593390900000|2020-06-29 00:35:00|66408.9|66388.9|66414.5|66394.5|66418.4|66398.4|66408.4|66388.4|383
1593391200000|2020-06-29 00:40:00|66414.4|66394.4|66399.8|66379.8|66414.6|66394.6|66395.7|66375.7|468
1593391500000|2020-06-29 00:45:00|66400.2|66380.2|66400.5|66380.5|66408.5|66388.5|66399.7|66379.7|368
1593391800000|2020-06-29 00:50:00|66400.8|66380.8|66402.7|66382.7|66402.7|66384|66387.4|66367.4|525
1593392100000|2020-06-29 00:55:00|66403.1|66383.1|66381|66361|66406.7|66386.7|66379.6|66359.6|503
1593392400000|2020-06-29 01:00:00|66379.5|66359.5|66372.2|66352.2|66382.2|66362.2|66367.9|66347.9|897
1593392700000|2020-06-29 01:05:00|66373.5|66353.5|66361.3|66341.3|66379|66359|66360.9|66340.9|758
1593393000000|2020-06-29 01:10:00|66361.5|66341.5|66355.7|66335.7|66369.8|66352.2|66355.4|66335.4|458
1593393300000|2020-06-29 01:15:00|66356.4|66336.4|66355.9|66335.9|66358.5|66338.5|66343.4|66323.4|647
1593393600000|2020-06-29 01:20:00|66356|66336|66364.1|66344.1|66371.9|66351.9|66355.1|66335.1|551
1593393900000|2020-06-29 01:25:00|66364.3|66344.3|66352|66332|66367.4|66347.4|66347.3|66327.3|545
1593394200000|2020-06-29 01:30:00|66351.8|66331.8|66355.2|66335.2|66358.9|66338.9|66341.6|66321.6|593
1593394500000|2020-06-29 01:35:00|66352.1|66332.1|66351.9|66331.9|66363.1|66343.8|66350.7|66330.7|487
1593394800000|2020-06-29 01:40:00|66353|66333|66355.7|66335.7|66355.7|66335.7|66342.7|66322.7|486
1593395100000|2020-06-29 01:45:00|66355.6|66335.6|66354.6|66334.6|66359.7|66339.7|66346.6|66326.6|433
1593395400000|2020-06-29 01:50:00|66354.5|66334.5|66354.4|66334.4|66356|66336|66346.6|66326.6|418
1593395700000|2020-06-29 01:55:00|66354.7|66334.7|66348.6|66328.6|66355.5|66335.5|66342.2|66322.2|464
1593396000000|2020-06-29 02:00:00|66348.7|66328.7|66356.6|66336.6|66357.2|66336.9|66346.6|66326.6|467
1593396300000|2020-06-29 02:05:00|66356.7|66336.7|66347.1|66327.1|66358.2|66338.6|66345.3|66325.3|467
1593396600000|2020-06-29 02:10:00|66347.2|66327.2|66331.9|66311.9|66350.6|66330.6|66331.9|66311.9|471
1593396900000|2020-06-29 02:15:00|66332.5|66312.5|66335.7|66315.7|66343.3|66323.3|66328.2|66308.2|427
1593397200000|2020-06-29 02:20:00|66335.8|66315.8|66332.4|66312.4|66345.7|66325.7|66331.6|66311.6|379
1593397500000|2020-06-29 02:25:00|66332.3|66312.3|66317.6|66297.6|66332.3|66312.3|66312.8|66292.8|486
1593397800000|2020-06-29 02:30:00|66317.5|66297.5|66317.7|66297.7|66324|66305.4|66314.7|66295|526
1593398100000|2020-06-29 02:35:00|66317.8|66297.8|66298.5|66278.5|66318|66298|66289.9|66269.9|586
1593398400000|2020-06-29 02:40:00|66298.3|66278.3|66282.8|66262.8|66299.4|66279.4|66278|66258|538
1593398700000|2020-06-29 02:45:00|66282.7|66262.7|66293.5|66273.5|66302.5|66282.5|66278.5|66258.5|448
1593399000000|2020-06-29 02:50:00|66293.6|66273.6|66298.6|66278.6|66300.6|66280.6|66290.2|66270.4|486
1593399300000|2020-06-29 02:55:00|66298.8|66278.8|66300.5|66280.5|66302.5|66283.1|66291.9|66272.8|565
1593399600000|2020-06-29 03:00:00|66301|66281|66306|66286|66311.7|66291.7|66295.4|66275.8|573
1593399900000|2020-06-29 03:05:00|66306.1|66286.1|66311.8|66291.8|66316.6|66296.6|66305.2|66285.2|475
1593400200000|2020-06-29 03:10:00|66311.7|66291.7|66318.4|66298.4|66325.8|66305.8|66309|66289|451
1593400500000|2020-06-29 03:15:00|66318.3|66298.3|66316.8|66296.8|66327.5|66307.5|66311.7|66291.7|494
1593400800000|2020-06-29 03:20:00|66316.7|66296.7|66318|66298|66320.3|66302|66310.5|66290.7|570
1593401100000|2020-06-29 03:25:00|66317.4|66297.4|66314.6|66294.6|66317.7|66299.4|66308.5|66288.5|405
1593401400000|2020-06-29 03:30:00|66314.4|66294.4|66316.6|66296.6|66328.6|66308.6|66304.4|66284.4|509
1593401700000|2020-06-29 03:35:00|66316.5|66296.5|66311.5|66291.5|66316.9|66296.9|66310.6|66290.6|327
1593402000000|2020-06-29 03:40:00|66311.4|66291.4|66321.9|66301.9|66322.5|66302.5|66309.6|66290.7|408
1593402300000|2020-06-29 03:45:00|66321.7|66301.7|66325.4|66305.4|66327|66307|66320.7|66301.6|429
1593402600000|2020-06-29 03:50:00|66325.5|66305.5|66325.1|66305.1|66329.2|66309.8|66323.2|66303.5|385
1593402900000|2020-06-29 03:55:00|66324.5|66304.5|66321.5|66301.5|66325.9|66305.9|66315.4|66295.4|324
1593403200000|2020-06-29 04:00:00|66321.6|66301.6|66318.8|66298.8|66327.4|66307.4|66318.2|66298.2|540
1593403500000|2020-06-29 04:05:00|66318.7|66298.7|66318.7|66298.7|66320.2|66300.2|66313|66293|389
1593403800000|2020-06-29 04:10:00|66318.4|66298.4|66325.5|66305.5|66325.5|66305.5|66314.5|66294.5|352
1593404100000|2020-06-29 04:15:00|66325.3|66305.3|66317.1|66297.1|66328.5|66308.5|66313.5|66293.5|452
1593404400000|2020-06-29 04:20:00|66317|66297|66321.5|66301.5|66321.5|66301.5|66311.3|66291.3|388
1593404700000|2020-06-29 04:25:00|66321.3|66301.3|66309.7|66289.7|66321.9|66304|66307.4|66289.6|312
1593405000000|2020-06-29 04:30:00|66310.3|66290.3|66308.3|66288.3|66311.8|66291.8|66301.4|66281.4|500
1593405300000|2020-06-29 04:35:00|66308.5|66288.5|66311|66291|66312.7|66292.7|66301.1|66281.1|576
1593405600000|2020-06-29 04:40:00|66310.9|66290.9|66305.3|66290.3|66317.9|66297.9|66304|66286.5|501
1593405900000|2020-06-29 04:45:00|66305.5|66290.5|66306.7|66286.7|66315.3|66296|66302|66284.4|546
1593406200000|2020-06-29 04:50:00|66306.6|66286.6|66305.8|66285.8|66314.9|66294.9|66300.7|66280.8|610
1593406500000|2020-06-29 04:55:00|66305.6|66285.6|66306.5|66286.5|66313.4|66294.5|66299.8|66280.4|614
1593406800000|2020-06-29 05:00:00|66306.4|66286.4|66306.6|66286.6|66307.6|66289.4|66292.1|66274.6|545
1593407100000|2020-06-29 05:05:00|66306.5|66286.5|66278.6|66258.6|66306.6|66287.9|66275.4|66255.7|590
1593407400000|2020-06-29 05:10:00|66278.8|66258.8|66272.4|66257.4|66279.8|66260|66268.1|66249.4|574
1593407700000|2020-06-29 05:15:00|66272.3|66257.3|66268.7|66248.7|66278.4|66260|66267.6|66247.8|478
1593408000000|2020-06-29 05:20:00|66268.8|66248.8|66270.6|66250.6|66271.9|66255|66260.7|66240.7|528
1593408300000|2020-06-29 05:25:00|66270.7|66250.7|66262.8|66242.8|66270.9|66253.4|66258.6|66240.3|533
1593408600000|2020-06-29 05:30:00|66262.7|66242.7|66276.9|66256.9|66277.8|66260.8|66258.7|66240|611
1593408900000|2020-06-29 05:35:00|66276.8|66256.8|66215.2|66200.2|66277|66257.7|66204.1|66184.1|683
1593409200000|2020-06-29 05:40:00|66215.3|66200.3|66211.4|66196.4|66222.4|66204.8|66207.4|66189.4|570
1593409500000|2020-06-29 05:45:00|66211.5|66196.5|66234.8|66214.8|66235.7|66217.7|66208.5|66190.1|489
1593409800000|2020-06-29 05:50:00|66234.7|66214.7|66231.5|66211.5|66258.1|66239.1|66229.3|66209.3|623
1593410100000|2020-06-29 05:55:00|66232.1|66212.1|66246.1|66231.1|66249.1|66231.3|66227.1|66208.5|569
1593410400000|2020-06-29 06:00:00|66247.1|66227.1|66238.5|66223.5|66256.8|66236.8|66233.9|66214.1|789
1593410700000|2020-06-29 06:05:00|66240.4|66225.4|66226.9|66206.9|66244.6|66228|66221.3|66201.3|697
1593411000000|2020-06-29 06:10:00|66226.7|66206.7|66232.2|66212.2|66240.1|66225.1|66218.4|66200.5|753
1593411300000|2020-06-29 06:15:00|66232|66212|66212.2|66197.2|66242|66225.4|66201.7|66183.5|742
1593411600000|2020-06-29 06:20:00|66212.3|66197.3|66180.2|66165.2|66221.7|66206.7|66173.5|66156.6|735
1593411900000|2020-06-29 06:25:00|66180.4|66165.4|66165.1|66150.1|66189.4|66174.4|66159.5|66144.5|746
1593412200000|2020-06-29 06:30:00|66165.5|66150.5|66193.7|66178.7|66196.6|66181.6|66160.2|66145.2|680
1593412500000|2020-06-29 06:35:00|66193.2|66178.2|66171.6|66156.6|66195.8|66180.8|66167.9|66152.9|677
1593412800000|2020-06-29 06:40:00|66171.8|66156.8|66204.5|66189.5|66206|66191|66168.9|66153.9|663
1593413100000|2020-06-29 06:45:00|66204.6|66189.6|66190.3|66175.3|66204.7|66189.7|66183.9|66168.9|673
1593413400000|2020-06-29 06:50:00|66190.7|66175.7|66193.5|66178.5|66206.5|66191.5|66184.2|66169.2|603
1593413700000|2020-06-29 06:55:00|66193.7|66178.7|66211.6|66196.6|66213.2|66198.2|66177.4|66162.4|713
1593414000000|2020-06-29 07:00:00|66210.6|66195.6|66229.4|66214.4|66232.7|66217.7|66192.3|66177.3|927
1593414300000|2020-06-29 07:05:00|66228.4|66213.4|66215.9|66200.9|66240.4|66225.4|66202.5|66187.5|892
1593414600000|2020-06-29 07:10:00|66215.6|66200.6|66223.1|66208.1|66223.4|66208.4|66207.8|66192.8|820
1593414900000|2020-06-29 07:15:00|66223.3|66208.3|66248.7|66233.7|66252.7|66237.7|66216.5|66201.5|863
1593415200000|2020-06-29 07:20:00|66248.9|66233.9|66246.6|66231.6|66252.3|66237.3|66235.9|66220.9|804
1593415500000|2020-06-29 07:25:00|66247.4|66232.4|66268.7|66253.7|66275|66260|66246.1|66231.1|830
1593415800000|2020-06-29 07:30:00|66267.8|66252.8|66274.3|66259.3|66275.2|66260.2|66257.8|66242.8|781
1593416100000|2020-06-29 07:35:00|66274.2|66259.2|66281.7|66266.7|66281.8|66266.8|66269.3|66254.3|782
1593416400000|2020-06-29 07:40:00|66281.6|66266.6|66279.2|66264.2|66287.7|66272.7|66274.5|66259.5|769
1593416700000|2020-06-29 07:45:00|66279.4|66264.4|66290.1|66275.1|66290.8|66275.8|66262.5|66247.5|746
1593417000000|2020-06-29 07:50:00|66290.3|66275.3|66292.9|66277.9|66299.9|66284.9|66285.2|66270.2|757
1593417300000|2020-06-29 07:55:00|66293.2|66278.2|66297.5|66282.5|66299.7|66284.7|66283.2|66268.2|785
1593417600000|2020-06-29 08:00:00|66296.7|66281.7|66289.2|66274.2|66301.8|66286.8|66277.1|66262.1|766
1593417900000|2020-06-29 08:05:00|66289.3|66274.3|66297.5|66282.5|66302.9|66287.9|66280.4|66265.4|742
1593418200000|2020-06-29 08:10:00|66297.8|66282.8|66291.7|66276.7|66313.5|66298.5|66288|66273|769
1593418500000|2020-06-29 08:15:00|66291.9|66276.9|66272.1|66257.1|66292.8|66277.8|66270.8|66255.8|731
1593418800000|2020-06-29 08:20:00|66272|66257|66257.1|66242.1|66273.7|66258.7|66253.9|66238.9|782
1593419100000|2020-06-29 08:25:00|66256.9|66241.9|66267.3|66252.3|66270.3|66255.3|66255.9|66240.9|748
1593419400000|2020-06-29 08:30:00|66267.2|66252.2|66268.4|66253.4|66272.8|66257.8|66255.9|66240.9|700
1593419700000|2020-06-29 08:35:00|66268.5|66253.5|66243.6|66228.6|66269.9|66254.9|66231.5|66216.5|720
1593420000000|2020-06-29 08:40:00|66243.4|66228.4|66224.2|66209.2|66247.9|66232.9|66223.4|66208.4|716
1593420300000|2020-06-29 08:45:00|66224|66209|66215.7|66200.7|66224.7|66209.7|66208.4|66193.4|701
1593420600000|2020-06-29 08:50:00|66216|66201|66224.3|66209.3|66227.9|66212.9|66214.9|66199.9|656
1593420900000|2020-06-29 08:55:00|66224.5|66209.5|66232.5|66217.5|66232.9|66217.8|66221.9|66206.9|696
1593421200000|2020-06-29 09:00:00|66232.8|66217.8|66234.9|66219.9|66238.9|66223.9|66229|66214|628
1593421500000|2020-06-29 09:05:00|66234.8|66219.8|66238.1|66223.1|66261.8|66246.8|66222.7|66207.7|723
1593421800000|2020-06-29 09:10:00|66238.7|66223.7|66247.6|66232.6|66253.5|66238.5|66237.1|66222.1|670
1593422100000|2020-06-29 09:15:00|66247.7|66232.7|66238.3|66223.3|66258.3|66243.3|66237.8|66222.8|678
1593422400000|2020-06-29 09:20:00|66238.4|66223.4|66231.1|66216.1|66241.9|66226.9|66227.8|66212.8|606
1593422700000|2020-06-29 09:25:00|66230.9|66215.9|66226.4|66211.4|66232.1|66217.1|66219.7|66204.7|597
1593423000000|2020-06-29 09:30:00|66226.3|66211.3|66206.1|66191.1|66238.1|66223.1|66202.4|66187.4|759
1593423300000|2020-06-29 09:35:00|66206.8|66191.8|66199.9|66184.9|66218.6|66203.6|66199.6|66184.6|664
1593423600000|2020-06-29 09:40:00|66199.8|66184.8|66183.6|66168.6|66200.4|66185.4|66173.8|66158.8|731
1593423900000|2020-06-29 09:45:00|66182|66167|66146.8|66131.8|66182.9|66167.9|66145.1|66130.1|757
1593424200000|2020-06-29 09:50:00|66146.9|66131.9|66158.3|66143.3|66162.2|66147.2|66145|66130|638
1593424500000|2020-06-29 09:55:00|66158.1|66143.1|66129|66114|66164.4|66149.4|66129|66114|687
1593424800000|2020-06-29 10:00:00|66129.1|66114.1|66131.1|66116.1|66137.7|66122.7|66113.5|66098.5|885
1593425100000|2020-06-29 10:05:00|66130.9|66115.9|66098|66083|66131.2|66116.2|66095.2|66080.2|778
1593425400000|2020-06-29 10:10:00|66095.4|66080.4|66111.5|66096.5|66111.6|66096.6|66095.2|66080.2|642
1593425700000|2020-06-29 10:15:00|66110.9|66095.9|66093.5|66078.5|66113.6|66098.6|66091.1|66076.1|723
1593426000000|2020-06-29 10:20:00|66093.6|66078.6|66083.1|66068.1|66093.6|66078.6|66074.5|66059.5|695
1593426300000|2020-06-29 10:25:00|66083.2|66068.2|66076.9|66061.9|66084.9|66069.9|66072|66057|606
1593426600000|2020-06-29 10:30:00|66077.1|66062.1|66082.3|66067.3|66087|66072|66071.8|66056.8|713
1593426900000|2020-06-29 10:35:00|66083.3|66068.3|66101.7|66086.7|66103.2|66088.2|66069.8|66054.8|720
1593427200000|2020-06-29 10:40:00|66101.9|66086.9|66082.9|66067.9|66103.2|66088.2|66080|66065|648
1593427500000|2020-06-29 10:45:00|66081.4|66066.4|66066.8|66051.8|66081.5|66066.5|66065.7|66050.7|674
1593427800000|2020-06-29 10:50:00|66068.3|66053.3|66045|66030|66072.8|66057.8|66042.9|66026.1|710
1593428100000|2020-06-29 10:55:00|66046.5|66031.5|66039.8|66024.8|66046.5|66031.5|66030.6|66015.6|765
1593428400000|2020-06-29 11:00:00|66039.6|66024.6|66068.3|66053.3|66069.8|66054.8|66036.7|66021.7|841
1593428700000|2020-06-29 11:05:00|66068.2|66053.2|66087.5|66072.5|66089.2|66074.2|66058.6|66043.6|725
1593429000000|2020-06-29 11:10:00|66087.4|66072.4|66082.3|66067.3|66099.2|66084.2|66081.9|66066.9|637
1593429300000|2020-06-29 11:15:00|66082.4|66067.4|66085.3|66070.3|66113.7|66098.7|66080.1|66065.1|712
1593429600000|2020-06-29 11:20:00|66085.4|66070.4|66087.6|66072.6|66099.6|66084.6|66079.9|66064.9|737
1593429900000|2020-06-29 11:25:00|66087.8|66072.8|66088.5|66073.5|66098|66083|66079.7|66064.7|740
1593430200000|2020-06-29 11:30:00|66088|66073|66081.8|66066.8|66092.3|66077.3|66078.8|66063.8|609
1593430500000|2020-06-29 11:35:00|66081.6|66066.6|66078.4|66063.4|66081.6|66066.6|66069.7|66054.7|633
1593430800000|2020-06-29 11:40:00|66078.5|66063.5|66101.6|66086.6|66104.6|66089.6|66062.5|66047.5|678
1593431100000|2020-06-29 11:45:00|66101.7|66086.7|66100.8|66085.8|66113.3|66098.3|66094.3|66079.3|589
1593431400000|2020-06-29 11:50:00|66100.9|66085.9|66082.3|66067.3|66108.3|66093.3|66077.9|66062.9|681
1593431700000|2020-06-29 11:55:00|66082.1|66067.1|66088.9|66073.9|66099.4|66084.4|66074|66059|693
1593432000000|2020-06-29 12:00:00|66088.8|66073.8|66084.2|66069.2|66095.5|66080.5|66064.9|66049.9|702
1593432300000|2020-06-29 12:05:00|66084.1|66069.1|66043.9|66028.9|66088.7|66073.7|66041.1|66026.1|713
1593432600000|2020-06-29 12:10:00|66043.8|66028.8|66059.5|66044.5|66074.2|66059.2|66039.9|66024.9|761
1593432900000|2020-06-29 12:15:00|66058.3|66043.3|66047.1|66032.1|66069.8|66054.8|66044.4|66029.4|675
1593433200000|2020-06-29 12:20:00|66049.4|66034.4|66079.6|66064.6|66084.9|66069.9|66048.4|66033.4|721
1593433500000|2020-06-29 12:25:00|66079.9|66064.9|66070.1|66055.1|66085.6|66070.6|66069.7|66053.9|721
1593433800000|2020-06-29 12:30:00|66070|66055|66075.8|66060.8|66078.7|66063.7|66063.3|66048.3|673
1593434100000|2020-06-29 12:35:00|66075.9|66060.9|66080.3|66065.3|66088.3|66073.3|66071.9|66056.9|760
1593434400000|2020-06-29 12:40:00|66080.1|66065.1|66065.5|66050.5|66090.3|66075.3|66065.4|66050.4|639
1593434700000|2020-06-29 12:45:00|66065.2|66050.2|66062.7|66047.7|66070.4|66055.4|66055.2|66040.2|719
1593435000000|2020-06-29 12:50:00|66062.6|66047.6|66053.6|66038.6|66065.3|66050.3|66042.6|66027.6|700
1593435300000|2020-06-29 12:55:00|66057.7|66042.7|66045.7|66030.7|66061.8|66046.8|66041.4|66026.4|595
1593435600000|2020-06-29 13:00:00|66045|66030|66080.8|66065.8|66081.7|66066.7|66041.4|66026.4|740
1593435900000|2020-06-29 13:05:00|66080.6|66065.6|66071|66056|66087.6|66072.6|66064.8|66049.8|664
1593436200000|2020-06-29 13:10:00|66070.7|66055.7|66083|66068|66090.7|66075.7|66068.1|66053.1|676
1593436500000|2020-06-29 13:15:00|66083.2|66068.2|66102.4|66087.4|66102.4|66087.4|66083|66068|596
1593436800000|2020-06-29 13:20:00|66102.3|66087.3|66097.6|66082.6|66108.6|66093.6|66094.2|66079.2|702
1593437100000|2020-06-29 13:25:00|66097.3|66082.3|66109.2|66094.2|66111.9|66096.9|66097.3|66082.3|660
1593437400000|2020-06-29 13:30:00|66110.4|66095.4|66128|66113|66131.7|66116.7|66103.9|66088.9|911
1593437700000|2020-06-29 13:35:00|66126.3|66111.3|66144|66129|66144|66129|66123.3|66108.3|850
1593438000000|2020-06-29 13:40:00|66143.8|66128.8|66163.1|66148.1|66167.1|66152.1|66143.6|66128.6|900
1593438300000|2020-06-29 13:45:00|66162.2|66147.2|66185.4|66170.4|66197.9|66182.9|66160.2|66145.2|930
1593438600000|2020-06-29 13:50:00|66185.7|66170.7|66186.4|66171.4|66226.9|66211.9|66183.5|66168.5|920
1593438900000|2020-06-29 13:55:00|66186.8|66171.8|66209.8|66194.8|66217.5|66202.5|66186.6|66171.6|853
1593439200000|2020-06-29 14:00:00|66212.4|66192.4|66214.9|66199.9|66227.6|66212.6|66192.5|66177.5|909
1593439500000|2020-06-29 14:05:00|66215.1|66200.1|66275.9|66260.9|66287.5|66272.5|66215.1|66200.1|963
1593439800000|2020-06-29 14:10:00|66273.7|66258.7|66243.3|66228.3|66288.6|66273.6|66238.7|66223.3|904
1593440100000|2020-06-29 14:15:00|66243.6|66228.6|66269.9|66254.9|66273.4|66256.4|66235.7|66220.7|839
1593440400000|2020-06-29 14:20:00|66270.5|66255.5|66309|66294|66309.1|66294.1|66270|66255|801
1593440700000|2020-06-29 14:25:00|66314.3|66299.3|66287.5|66272.5|66320.8|66305.8|66284|66269|852
1593441000000|2020-06-29 14:30:00|66288.6|66273.6|66313.4|66298.4|66318|66303|66284.3|66269.3|825
1593441300000|2020-06-29 14:35:00|66313.2|66298.2|66306.9|66291.9|66375.2|66358.2|66306.6|66289.5|986
1593441600000|2020-06-29 14:40:00|66306.7|66291.7|66268.5|66253.5|66310.4|66295.4|66267.3|66252.3|921
1593441900000|2020-06-29 14:45:00|66268.7|66253.7|66253|66238|66285.4|66270.4|66252.8|66237.8|844
1593442200000|2020-06-29 14:50:00|66253.1|66238.1|66265.2|66250.2|66277.5|66262.5|66245.1|66230.1|911
1593442500000|2020-06-29 14:55:00|66265.9|66250.9|66281.6|66266.6|66322.3|66307.3|66264.9|66249.9|1012
1593442800000|2020-06-29 15:00:00|66280.1|66265.1|66242.6|66227.6|66295.8|66280.8|66235.8|66220.8|1011
1593443100000|2020-06-29 15:05:00|66242.5|66227.5|66256.6|66241.6|66285.5|66270.5|66241.9|66226.9|847
1593443400000|2020-06-29 15:10:00|66256.7|66241.7|66307.1|66292.1|66310.2|66295.2|66256.4|66241.4|897
1593443700000|2020-06-29 15:15:00|66307|66292|66301.2|66281.2|66308.8|66293.8|66282.6|66267.6|843
1593444000000|2020-06-29 15:20:00|66301.1|66281.1|66277.4|66257.4|66311.4|66293.9|66268.9|66248.9|786
1593444300000|2020-06-29 15:25:00|66277.3|66257.3|66287.6|66267.6|66291|66271|66258.8|66238.8|787
1593444600000|2020-06-29 15:30:00|66287.4|66267.4|66305.2|66285.2|66306.7|66286.7|66284.7|66264.7|745
1593444900000|2020-06-29 15:35:00|66305|66285|66308.6|66288.6|66310.9|66290.9|66295.3|66275.3|742
1593445200000|2020-06-29 15:40:00|66308.2|66288.2|66278.5|66258.5|66315|66295|66276.9|66256.9|731
1593445500000|2020-06-29 15:45:00|66278.9|66258.9|66265.7|66245.7|66290.7|66270.7|66259.2|66239.2|765
1593445800000|2020-06-29 15:50:00|66265.5|66245.5|66313|66293|66313|66293|66265.1|66245.1|671
1593446100000|2020-06-29 15:55:00|66312.8|66292.8|66331.1|66311.1|66340|66320|66309.5|66289.5|861
1593446400000|2020-06-29 16:00:00|66331.7|66311.7|66339.6|66319.6|66341|66321|66323|66303|843
1593446700000|2020-06-29 16:05:00|66338.6|66318.6|66343.8|66323.8|66351.7|66331.7|66334|66314|779
1593447000000|2020-06-29 16:10:00|66343.9|66323.9|66336.8|66316.8|66350.4|66330.4|66331.7|66311.7|720
1593447300000|2020-06-29 16:15:00|66336.6|66316.6|66312.1|66292.1|66338.1|66318.1|66311.6|66291.6|685
1593447600000|2020-06-29 16:20:00|66312.2|66292.2|66317.9|66297.9|66318.9|66298.9|66302.5|66282.5|706
1593447900000|2020-06-29 16:25:00|66318.1|66298.1|66313|66293|66318.8|66298.8|66305.8|66285.8|666
1593448200000|2020-06-29 16:30:00|66313.1|66293.1|66323.4|66303.4|66323.5|66303.5|66309|66289|740
1593448500000|2020-06-29 16:35:00|66323.9|66303.9|66329|66309|66330.6|66310.6|66315|66295|720
1593448800000|2020-06-29 16:40:00|66328.9|66308.9|66344.5|66324.5|66355.2|66335.2|66327.4|66307.4|678
1593449100000|2020-06-29 16:45:00|66344.6|66324.6|66335.2|66315.2|66356.8|66336.8|66333.1|66313.1|654
1593449400000|2020-06-29 16:50:00|66335.4|66315.4|66362.6|66342.6|66365.2|66345.2|66334.9|66314.9|673
1593449700000|2020-06-29 16:55:00|66362.7|66342.7|66389.9|66369.9|66405.9|66385.9|66356.7|66336.7|862
1593450000000|2020-06-29 17:00:00|66390|66370|66397.2|66377.2|66397.4|66377.4|66382|66362|695
1593450300000|2020-06-29 17:05:00|66396.7|66376.7|66432|66412|66433.8|66413.8|66392|66372|795
1593450600000|2020-06-29 17:10:00|66431.9|66411.9|66390.8|66370.8|66436.5|66416.5|66385.5|66365.5|794
1593450900000|2020-06-29 17:15:00|66391|66371|66384.6|66364.6|66394.4|66374.4|66375.4|66355.4|681
1593451200000|2020-06-29 17:20:00|66385|66365|66372.7|66352.7|66387.6|66367.6|66371.4|66351.4|582
1593451500000|2020-06-29 17:25:00|66372|66352|66359|66339|66375.9|66355.9|66358.6|66338.6|637
1593451800000|2020-06-29 17:30:00|66361.3|66341.3|66365|66345|66372.1|66352.1|66354|66334|823
1593452100000|2020-06-29 17:35:00|66365.5|66345.5|66359.1|66339.1|66370.9|66350.9|66354.9|66334.9|563
1593452400000|2020-06-29 17:40:00|66360.6|66340.6|66370.8|66350.8|66371.4|66351.4|66358.1|66338.1|547
1593452700000|2020-06-29 17:45:00|66370.9|66350.9|66370.3|66350.3|66378.4|66358.4|66364.4|66344.4|557
1593453000000|2020-06-29 17:50:00|66370.4|66350.4|66389.6|66369.6|66389.8|66369.8|66370|66350|526
1593453300000|2020-06-29 17:55:00|66389.4|66369.4|66389.2|66369.2|66398.3|66378.3|66383.5|66363.5|647
1593453600000|2020-06-29 18:00:00|66389.6|66369.6|66386.4|66366.4|66396.1|66376.1|66368.3|66351.8|710
1593453900000|2020-06-29 18:05:00|66386.6|66366.6|66380.7|66360.7|66396.4|66378|66377.2|66359.1|572
1593454200000|2020-06-29 18:10:00|66380.8|66360.8|66358|66343|66383.3|66365.4|66357.9|66341.6|541
1593454500000|2020-06-29 18:15:00|66358.1|66343.1|66356.3|66336.3|66367.7|66349.9|66349.7|66334.7|520
1593454800000|2020-06-29 18:20:00|66356.4|66336.4|66363.2|66343.2|66367.2|66349.1|66354.1|66334.1|540
1593455100000|2020-06-29 18:25:00|66363.1|66343.1|66367.2|66347.2|66367.2|66347.2|66359.6|66340.9|442
1593455400000|2020-06-29 18:30:00|66367.4|66347.4|66367.5|66347.5|66373|66354.2|66363.4|66343.4|453
1593455700000|2020-06-29 18:35:00|66367.4|66347.4|66374.5|66354.5|66374.5|66354.5|66354.7|66336.9|407
1593456000000|2020-06-29 18:40:00|66373.8|66353.8|66350.7|66330.7|66375.2|66355.2|66347.1|66329|507
1593456300000|2020-06-29 18:45:00|66350.6|66330.6|66338.7|66323.7|66350.6|66331.8|66337|66319.3|527
1593456600000|2020-06-29 18:50:00|66338.8|66323.8|66341.9|66321.9|66349.6|66332.3|66336.5|66318.9|450
1593456900000|2020-06-29 18:55:00|66342.8|66322.8|66339.6|66319.6|66349.3|66329.3|66335.8|66317.6|639
1593457200000|2020-06-29 19:00:00|66340.9|66320.9|66367|66347|66370.9|66350.9|66338.3|66318.3|715
1593457500000|2020-06-29 19:05:00|66367.1|66347.1|66367.8|66347.8|66371.5|66351.6|66357.4|66339.8|542
1593457800000|2020-06-29 19:10:00|66367.7|66347.7|66356.1|66336.1|66367.7|66347.7|66354.8|66334.8|466
1593458100000|2020-06-29 19:15:00|66356.2|66336.2|66333.7|66313.7|66357.5|66338.2|66332.3|66312.5|555
1593458400000|2020-06-29 19:20:00|66333.6|66313.6|66324.9|66304.9|66334.9|66315.7|66323.9|66303.9|544
1593458700000|2020-06-29 19:25:00|66324.8|66304.8|66323.8|66303.8|66327.5|66307.5|66316.5|66296.5|548
1593459000000|2020-06-29 19:30:00|66324.3|66304.3|66321.9|66301.9|66333.6|66313.6|66321.1|66301.1|534
1593459300000|2020-06-29 19:35:00|66321.8|66301.8|66339.7|66319.7|66340.5|66320.5|66321.8|66301.8|547
1593459600000|2020-06-29 19:40:00|66339.6|66319.6|66342.8|66322.8|66352.4|66332.4|66339.1|66319.1|529
1593459900000|2020-06-29 19:45:00|66339.4|66319.4|66327.6|66307.6|66340.6|66320.6|66324.3|66306.8|537
1593460200000|2020-06-29 19:50:00|66327.5|66307.5|66333.5|66313.5|66340.1|66320.1|66318.7|66298.7|601
1593460500000|2020-06-29 19:55:00|66333.6|66313.6|66330.6|66310.6|66334.6|66314.8|66312.5|66292.5|699
1593460800000|2020-06-29 20:00:00|66330.3|66310.3|66333.6|66313.6|66338.3|66320|66326.6|66308.2|772
1593461100000|2020-06-29 20:05:00|66333.7|66313.7|66324|66304|66333.8|66313.8|66316.9|66296.9|443
1593461400000|2020-06-29 20:10:00|66324.1|66304.1|66320.1|66300.1|66324.9|66304.9|66315.3|66295.3|323
1593461700000|2020-06-29 20:15:00|66319.9|66299.9|66321.6|66301.6|66323.5|66306.7|66315.1|66295.6|317
1593462000000|2020-06-29 20:20:00|66320.7|66300.7|66318.1|66298.1|66321.7|66301.7|66309.9|66291.9|422
1593462300000|2020-06-29 20:25:00|66317.9|66297.9|66312.7|66292.7|66319.8|66299.8|66310.3|66290.3|363
1593462600000|2020-06-29 20:30:00|66312.6|66292.6|66318.2|66298.2|66324.1|66304.1|66312.6|66292.6|369
1593462900000|2020-06-29 20:35:00|66318.5|66298.5|66313.4|66293.4|66319.1|66299.1|66309.3|66290.3|392
1593463200000|2020-06-29 20:40:00|66313.3|66293.3|66305.5|66285.5|66314.1|66294.1|66299.2|66279.2|491
1593463500000|2020-06-29 20:45:00|66305.4|66285.4|66303.5|66283.5|66306.9|66287.7|66300.1|66280.1|434
1593463800000|2020-06-29 20:50:00|66304|66284|66297.8|66277.8|66305.6|66285.6|66293.6|66273.6|380
1593464100000|2020-06-29 20:55:00|66298.1|66278.1|66300.1|66280.1|66300.1|66280.1|66290.7|66261|390
1593464400000|2020-06-29 21:00:00|66299.6|66279.6|66353.4|66301.5|66354.8|66302.9|66297.5|66274.9|149
1593464700000|2020-06-29 21:05:00|66358.3|66282|66356.3|66294.6|66376.5|66310.1|66348|66274.3|226
1593465000000|2020-06-29 21:10:00|66357.1|66294.2|66344.8|66300.1|66363.6|66303.5|66341.4|66262.6|244
1593465300000|2020-06-29 21:15:00|66349.6|66304.7|66337.3|66290.2|66361.1|66304.7|66334|66275.6|382
1593465600000|2020-06-29 21:20:00|66337.7|66284.8|66313.5|66276.7|66347.6|66310.8|66312.8|66261.7|560
1593465900000|2020-06-29 21:25:00|66313|66276.9|66318|66274.8|66326.2|66283.6|66308.5|66251.9|316
1593466200000|2020-06-29 21:30:00|66320.9|66262.5|66314.9|66268.7|66328.1|66288.1|66307.1|66256.7|273
1593466500000|2020-06-29 21:35:00|66314.8|66268.6|66300.8|66279.4|66323.6|66283.6|66298.5|66257|216
1593466800000|2020-06-29 21:40:00|66300.5|66279.1|66311.6|66281.1|66316.7|66285.2|66296.6|66261.2|209
1593467100000|2020-06-29 21:45:00|66311.3|66281.8|66308.3|66285.1|66322.8|66288.7|66304.8|66263.9|219
1593467400000|2020-06-29 21:50:00|66308.8|66281.4|66309.7|66283.9|66322|66289.5|66307.2|66268.2|421
1593467700000|2020-06-29 21:55:00|66309.1|66284.8|66312.9|66277.9|66316.3|66286.7|66305.6|66275.4|502
1593468000000|2020-06-29 22:00:00|66311.3|66279.8|66308.4|66288.4|66313.8|66289.2|66304.2|66271.9|408
1593468300000|2020-06-29 22:05:00|66308.3|66288.3|66299.1|66279.1|66309.1|66289.1|66297.5|66277.5|245
1593468600000|2020-06-29 22:10:00|66298.9|66278.9|66302.1|66282.1|66302.5|66282.5|66295.3|66275.6|195
1593468900000|2020-06-29 22:15:00|66301.5|66281.5|66297.5|66277.5|66306.2|66286.2|66297.1|66277.1|218
1593469200000|2020-06-29 22:20:00|66297.6|66277.6|66286.3|66266.3|66298|66278|66284.8|66264.8|317
1593469500000|2020-06-29 22:25:00|66286.5|66266.5|66288|66268|66289.5|66269.5|66283.4|66263.4|250
1593469800000|2020-06-29 22:30:00|66288.1|66268.1|66282.5|66262.5|66289.2|66269.2|66281.1|66261.1|290
1593470100000|2020-06-29 22:35:00|66283|66263|66281.2|66261.2|66285|66265|66275.4|66255.4|310
1593470400000|2020-06-29 22:40:00|66281.1|66261.1|66275.7|66255.7|66281.6|66261.6|66263.5|66243.5|358
1593470700000|2020-06-29 22:45:00|66276|66256|66270.7|66250.7|66281.1|66261.1|66270.3|66250.3|358
1593471000000|2020-06-29 22:50:00|66270.6|66250.6|66262.7|66242.7|66271.9|66251.9|66261.3|66241.3|281
1593471300000|2020-06-29 22:55:00|66262.4|66242.4|66256.9|66236.9|66266.3|66246.3|66254.7|66234.7|351
1593471600000|2020-06-29 23:00:00|66259.4|66239.4|66281.2|66261.2|66281.2|66261.2|66258.3|66207.1|408
1593471900000|2020-06-29 23:05:00|66281.3|66261.3|66283|66263|66284.8|66264.8|66274.6|66254.6|271
1593472200000|2020-06-29 23:10:00|66282.9|66262.9|66274.4|66254.4|66285.6|66265.6|66273.9|66253.9|273
1593472500000|2020-06-29 23:15:00|66274.8|66254.8|66276.6|66256.6|66284.6|66264.6|66274.6|66254.6|298
1593472800000|2020-06-29 23:20:00|66276.7|66256.7|66276.6|66256.6|66280.5|66260.5|66272.4|66252.4|245
1593473100000|2020-06-29 23:25:00|66276.3|66256.3|66264.5|66244.5|66278.3|66258.3|66264.1|66244.1|191
1593473400000|2020-06-29 23:30:00|66264.4|66244.4|66247.7|66227.7|66267|66247|66247.4|66227.4|352
1593473700000|2020-06-29 23:35:00|66247.8|66227.8|66252.7|66232.7|66254.8|66234.8|66244.3|66224.3|401
1593474000000|2020-06-29 23:40:00|66252.6|66232.6|66247.4|66227.4|66254|66234|66244.3|66224.3|336
1593474300000|2020-06-29 23:45:00|66248.5|66228.5|66253.4|66233.4|66257.6|66237.6|66243.1|66223.1|402
1593474600000|2020-06-29 23:50:00|66253.9|66233.9|66256|66236|66260|66240|66252.1|66232.1|302
1593474900000|2020-06-29 23:55:00|66255.7|66235.7|66273.6|66253.6|66274.7|66254.7|66253.9|66232.8|361
1593475200000|2020-06-30 00:00:00|66273|66253|66285.4|66265.4|66285.9|66265.9|66270.5|66250.5|489
1593475500000|2020-06-30 00:05:00|66285.5|66265.5|66280.4|66260.4|66291.6|66271.6|66276.2|66256.2|438
1593475800000|2020-06-30 00:10:00|66280.9|66260.9|66291.7|66271.7|66291.7|66271.7|66275.1|66255.1|375
1593476100000|2020-06-30 00:15:00|66291.5|66271.5|66293.3|66273.3|66296|66276|66282.5|66262.5|457
1593476400000|2020-06-30 00:20:00|66290.6|66270.6|66288|66268|66290.6|66270.6|66282|66262|373
1593476700000|2020-06-30 00:25:00|66288.2|66268.2|66296.2|66276.2|66297.2|66277.2|66287.8|66267.8|342
1593477000000|2020-06-30 00:30:00|66296.1|66276.1|66309.1|66289.1|66309.1|66289.1|66290.8|66270.8|435
1593477300000|2020-06-30 00:35:00|66307.3|66287.3|66314.1|66294.1|66317.8|66297.8|66305|66285|410
1593477600000|2020-06-30 00:40:00|66312.1|66292.1|66307|66287|66323.6|66303.6|66306.1|66286.1|370
1593477900000|2020-06-30 00:45:00|66307.1|66287.1|66319.3|66299.3|66320.6|66300.6|66302.8|66282.8|416
1593478200000|2020-06-30 00:50:00|66319.1|66299.1|66331.4|66311.4|66343.6|66323.6|66314.1|66294.1|577
1593478500000|2020-06-30 00:55:00|66333|66313|66321.5|66301.5|66333|66313|66313.3|66293.3|492
1593478800000|2020-06-30 01:00:00|66322.3|66302.3|66305.5|66285.5|66325.7|66305.7|66304.7|66284.7|468
1593479100000|2020-06-30 01:05:00|66305.7|66285.7|66331.8|66311.8|66335.2|66315.2|66303.3|66283.3|495
1593479400000|2020-06-30 01:10:00|66331.7|66311.7|66307.1|66287.1|66331.8|66311.8|66302.5|66282.5|502
1593479700000|2020-06-30 01:15:00|66307.3|66287.3|66307.4|66287.4|66311.1|66291.1|66304.3|66284.3|349
1593480000000|2020-06-30 01:20:00|66307.1|66287.1|66292.5|66272.5|66307.2|66287.2|66292.1|66272.1|412
1593480300000|2020-06-30 01:25:00|66292.7|66272.7|66303.1|66283.1|66303.3|66283.3|66290|66270|376
1593480600000|2020-06-30 01:30:00|66302.4|66282.4|66304|66284|66305.8|66285.8|66296.1|66276.1|389
1593480900000|2020-06-30 01:35:00|66303.8|66283.8|66289.4|66269.4|66304|66284|66289.1|66269.1|430
1593481200000|2020-06-30 01:40:00|66289.3|66269.3|66286.3|66266.3|66289.5|66269.5|66280.2|66260.2|383
1593481500000|2020-06-30 01:45:00|66286.1|66266.1|66277.7|66257.7|66289.1|66269.1|66268.1|66248.1|469
1593481800000|2020-06-30 01:50:00|66278.1|66258.1|66275.3|66255.3|66278.7|66260.4|66268.8|66250.5|333
1593482100000|2020-06-30 01:55:00|66275.4|66255.4|66266.1|66246.1|66275.7|66255.7|66263.3|66243.3|453
1593482400000|2020-06-30 02:00:00|66265.6|66245.6|66262.7|66242.7|66270|66251.5|66254.4|66236.2|538
1593482700000|2020-06-30 02:05:00|66262.2|66242.2|66275.6|66255.6|66277.1|66257.1|66252.8|66234|429
1593483000000|2020-06-30 02:10:00|66275.7|66255.7|66263.9|66243.9|66278|66258|66262.7|66242.7|333
1593483300000|2020-06-30 02:15:00|66264.1|66244.1|66276.7|66256.7|66277.1|66257.1|66260.8|66242.2|372
1593483600000|2020-06-30 02:20:00|66276.9|66256.9|66282.1|66262.1|66288.3|66268.3|66272.3|66254.2|331
1593483900000|2020-06-30 02:25:00|66282.3|66262.3|66281.1|66261.1|66284.4|66264.6|66277.7|66257.7|283
1593484200000|2020-06-30 02:30:00|66281|66261|66282.9|66262.9|66290.3|66270.3|66280.8|66261|305
1593484500000|2020-06-30 02:35:00|66283|66263|66295.8|66275.8|66296|66276.3|66279.1|66259.1|338
1593484800000|2020-06-30 02:40:00|66295.9|66275.9|66301|66281|66308.5|66288.5|66295.5|66275.5|390
1593485100000|2020-06-30 02:45:00|66301.2|66281.2|66301.7|66286.7|66308.1|66288.1|66300|66280|300
1593485400000|2020-06-30 02:50:00|66301.5|66286.5|66293|66273|66302.8|66286.7|66291|66271|301
1593485700000|2020-06-30 02:55:00|66292.7|66272.7|66299|66279|66302.5|66282.5|66289.3|66269.3|377
1593486000000|2020-06-30 03:00:00|66298.9|66278.9|66308.1|66288.1|66308.9|66288.9|66297|66277|371
1593486300000|2020-06-30 03:05:00|66307.8|66287.8|66304.7|66284.7|66308.9|66290.1|66304.5|66284.7|292
1593486600000|2020-06-30 03:10:00|66305|66285|66301.4|66281.4|66306|66286|66296|66276|343
1593486900000|2020-06-30 03:15:00|66301.6|66281.6|66287.8|66267.8|66302.5|66282.7|66282.8|66262.8|358
1593487200000|2020-06-30 03:20:00|66288.1|66268.1|66285.9|66265.9|66290.1|66270.1|66280.1|66261.7|296
1593487500000|2020-06-30 03:25:00|66286|66266|66279.6|66259.6|66286|66266|66272.4|66252.4|305
1593487800000|2020-06-30 03:30:00|66278.6|66258.6|66281|66261|66283.9|66264.3|66277.4|66258.1|310
1593488100000|2020-06-30 03:35:00|66281.1|66261.1|66286.4|66266.4|66287.2|66267.2|66278.3|66258.3|355
1593488400000|2020-06-30 03:40:00|66286.5|66266.5|66290.5|66270.5|66290.7|66270.7|66276.8|66258.6|295
1593488700000|2020-06-30 03:45:00|66290.6|66270.6|66299.6|66279.6|66300.1|66280.1|66290.6|66270.6|322
1593489000000|2020-06-30 03:50:00|66299.8|66279.8|66319|66299|66319.2|66299.2|66293.5|66275.5|346
1593489300000|2020-06-30 03:55:00|66318.1|66298.1|66322.8|66302.8|66326|66306.3|66315.6|66295.6|402
1593489600000|2020-06-30 04:00:00|66322.5|66302.5|66319|66299|66323|66303|66308.3|66288.7|418
1593489900000|2020-06-30 04:05:00|66318.8|66298.8|66309.6|66289.6|66320.2|66302.6|66305.2|66286.7|368
1593490200000|2020-06-30 04:10:00|66309.5|66289.5|66298.3|66278.3|66310.4|66291.7|66294.6|66274.6|373
1593490500000|2020-06-30 04:15:00|66298.4|66278.4|66300.7|66280.7|66304.1|66285|66296.4|66276.8|428
1593490800000|2020-06-30 04:20:00|66300.3|66280.3|66300.2|66280.2|66306.4|66286.4|66295.9|66278.2|321
1593491100000|2020-06-30 04:25:00|66300.1|66280.1|66286.4|66266.4|66301.1|66281.1|66282.5|66264.1|407
1593491400000|2020-06-30 04:30:00|66286.1|66266.1|66302|66282|66303.2|66283.2|66283.1|66265.5|357
1593491700000|2020-06-30 04:35:00|66298.8|66283.8|66304.5|66284.5|66304.8|66284.8|66296.3|66277.2|264
1593492000000|2020-06-30 04:40:00|66304.2|66284.2|66323.8|66303.8|66324.5|66304.5|66301.3|66281.3|452
1593492300000|2020-06-30 04:45:00|66323.6|66303.6|66320.2|66300.2|66327.3|66307.3|66317.4|66298.8|398
1593492600000|2020-06-30 04:50:00|66320|66300|66317.3|66297.3|66323.5|66305.3|66316.6|66296.6|356
1593492900000|2020-06-30 04:55:00|66317.5|66297.5|66316.9|66296.9|66319.5|66301.9|66310.5|66290.5|365
1593493200000|2020-06-30 05:00:00|66317.3|66297.3|66312.6|66292.6|66321.2|66302.6|66308.8|66288.8|422
1593493500000|2020-06-30 05:05:00|66312.9|66292.9|66316.4|66296.4|66323.3|66305.7|66311.2|66291.9|379
1593493800000|2020-06-30 05:10:00|66316.3|66296.3|66322.7|66302.7|66325.2|66305.2|66312.8|66296.2|331
1593494100000|2020-06-30 05:15:00|66322.9|66302.9|66332.2|66317.2|66336.4|66317.6|66320.8|66301.7|373
1593494400000|2020-06-30 05:20:00|66332.1|66317.1|66331.7|66316.7|66338.2|66320.4|66330.5|66310.5|348
1593494700000|2020-06-30 05:25:00|66332.2|66317.2|66348.4|66333.4|66349.7|66333.4|66332|66315.4|419
1593495000000|2020-06-30 05:30:00|66348.2|66333.2|66364.2|66344.2|66374.1|66354.1|66345.8|66327.7|613
1593495300000|2020-06-30 05:35:00|66365.3|66345.3|66390.6|66370.6|66391|66371|66361.9|66341.9|672
1593495600000|2020-06-30 05:40:00|66390.5|66370.5|66370.8|66350.8|66398.4|66378.4|66370.3|66350.3|621
1593495900000|2020-06-30 05:45:00|66373.5|66353.5|66382.7|66362.7|66384.9|66365.4|66370.6|66350.6|567
1593496200000|2020-06-30 05:50:00|66383|66363|66384.6|66364.6|66394.8|66376.7|66379.8|66359.8|537
1593496500000|2020-06-30 05:55:00|66384.9|66364.9|66362.8|66342.8|66387|66369.7|66360.6|66341.9|698
1593496800000|2020-06-30 06:00:00|66364.7|66344.7|66403.1|66383.1|66403.9|66385.4|66360.7|66340.9|847
1593497100000|2020-06-30 06:05:00|66403.6|66383.6|66457.4|66442.4|66466.4|66446.5|66398.8|66380.5|855
1593497400000|2020-06-30 06:10:00|66457.5|66442.5|66440.4|66420.4|66464.1|66448|66435.6|66417.7|754
1593497700000|2020-06-30 06:15:00|66440.7|66420.7|66458|66438|66462.6|66445.7|66436.7|66418.2|643
1593498000000|2020-06-30 06:20:00|66456.1|66441.1|66451.8|66436.8|66464.3|66447|66440.8|66423.3|584
1593498300000|2020-06-30 06:25:00|66453.7|66433.7|66449.3|66434.3|66463.4|66446.3|66449.1|66433.5|617
1593498600000|2020-06-30 06:30:00|66449.5|66434.5|66503.1|66488.1|66509.3|66492.9|66449.5|66434.5|816
1593498900000|2020-06-30 06:35:00|66503.3|66488.3|66510.9|66495.9|66526.7|66509.8|66500.2|66483.1|773
1593499200000|2020-06-30 06:40:00|66511.3|66496.3|66492.6|66477.6|66511.3|66496.3|66490.7|66473.5|714
1593499500000|2020-06-30 06:45:00|66494.6|66474.6|66497.9|66482.9|66512.2|66497.2|66490.8|66472.8|796
1593499800000|2020-06-30 06:50:00|66497.7|66482.7|66475.2|66460.2|66504.8|66489.8|66466|66451|723
1593500100000|2020-06-30 06:55:00|66473.8|66458.8|66474.5|66454.5|66478.2|66463.2|66459.6|66444.6|678
1593500400000|2020-06-30 07:00:00|66472.8|66457.8|66478.5|66463.5|66489.8|66472.4|66467.2|66451.4|815
1593500700000|2020-06-30 07:05:00|66478|66463|66497.4|66477.4|66498.4|66480.4|66467|66452|885
1593501000000|2020-06-30 07:10:00|66495.1|66480.1|66494.4|66479.4|66516.1|66501|66484.8|66468.7|859
1593501300000|2020-06-30 07:15:00|66494.2|66479.2|66473.3|66458.3|66500.5|66485.5|66471.3|66453.9|841
1593501600000|2020-06-30 07:20:00|66472.9|66457.9|66468.6|66453.6|66488.7|66471.1|66463.9|66448.9|748
1593501900000|2020-06-30 07:25:00|66468.5|66453.5|66482.6|66467.6|66497.5|66482.5|66468.5|66453.5|759
1593502200000|2020-06-30 07:30:00|66482.9|66467.9|66490.5|66475.5|66507.5|66492.5|66482.1|66465.3|710
1593502500000|2020-06-30 07:35:00|66490.2|66475.2|66490.8|66470.8|66502|66483.6|66482.6|66467.6|715
1593502800000|2020-06-30 07:40:00|66489|66474|66467.3|66452.3|66495|66477.3|66465.2|66450.1|797
1593503100000|2020-06-30 07:45:00|66467.1|66452.1|66452.8|66437.8|66468.6|66453.6|66437.4|66422.4|730
1593503400000|2020-06-30 07:50:00|66453.3|66438.3|66432.4|66417.4|66467.8|66450.4|66431.1|66416.1|671
1593503700000|2020-06-30 07:55:00|66432.9|66417.9|66407.7|66392.7|66435.2|66420.2|66404.4|66389.4|846
1593504000000|2020-06-30 08:00:00|66408.3|66393.3|66385.9|66370.9|66418.5|66403.5|66380.4|66365.4|841
1593504300000|2020-06-30 08:05:00|66386.1|66371.1|66419.9|66404.9|66424.4|66406.7|66383.1|66368|788
1593504600000|2020-06-30 08:10:00|66422.9|66402.9|66435.8|66420.8|66443.9|66426.5|66420.5|66402.7|769
1593504900000|2020-06-30 08:15:00|66434.6|66419.6|66410.9|66395.9|66442.1|66425.3|66406|66389.8|706
1593505200000|2020-06-30 08:20:00|66410.8|66395.8|66405.9|66385.9|66419.4|66404.4|66400.2|66383.9|692
1593505500000|2020-06-30 08:25:00|66405.5|66385.5|66393.4|66373.4|66407.2|66390.5|66384.3|66367.7|788
1593505800000|2020-06-30 08:30:00|66389.8|66374.8|66424.1|66409.1|66426.6|66409.9|66388.7|66373.7|773
1593506100000|2020-06-30 08:35:00|66423.9|66408.9|66401.4|66386.4|66423.9|66408.9|66381.3|66366.3|748
1593506400000|2020-06-30 08:40:00|66401.3|66386.3|66399.2|66379.2|66426.9|66408.8|66388.5|66371.5|828
1593506700000|2020-06-30 08:45:00|66399.1|66379.1|66410.7|66390.7|66414|66396.5|66388.8|66372.8|724
1593507000000|2020-06-30 08:50:00|66406.3|66391.3|66400.6|66385.6|66419|66401.2|66394.5|66376.8|708
1593507300000|2020-06-30 08:55:00|66403.1|66383.1|66438.8|66418.8|66440|66420|66402.9|66382.9|742
1593507600000|2020-06-30 09:00:00|66438.7|66418.7|66476.8|66461.8|66482.1|66465.3|66432.6|66412.6|779
1593507900000|2020-06-30 09:05:00|66477.2|66457.2|66476.9|66461.9|66491.7|66476|66465.4|66449.6|751
1593508200000|2020-06-30 09:10:00|66477|66462|66490.8|66470.8|66491|66474.7|66466.9|66450.5|720
1593508500000|2020-06-30 09:15:00|66490.9|66470.9|66489|66469|66494.3|66477.5|66474.3|66458.8|682
1593508800000|2020-06-30 09:20:00|66488.9|66468.9|66477.5|66462.5|66495.5|66479.2|66473.2|66458.2|785
1593509100000|2020-06-30 09:25:00|66477.1|66462.1|66505.8|66490.8|66509.6|66492.7|66473.9|66458.9|751
1593509400000|2020-06-30 09:30:00|66505.7|66490.7|66511|66491|66529.5|66512.1|66504.1|66487.6|710
1593509700000|2020-06-30 09:35:00|66510.4|66495.4|66495.2|66480.2|66514|66498.4|66494.4|66478.4|571
1593510000000|2020-06-30 09:40:00|66495.9|66480.9|66531.5|66511.5|66533|66515.5|66493.9|66478.9|701
1593510300000|2020-06-30 09:45:00|66529.1|66514.1|66538.3|66523.3|66541.5|66524.5|66514.2|66497.4|690
1593510600000|2020-06-30 09:50:00|66538.9|66523.9|66511.4|66496.4|66547.7|66532.7|66511.4|66495.8|674
1593510900000|2020-06-30 09:55:00|66512.1|66497.1|66516.4|66501.4|66524.2|66509.1|66507.3|66492.3|652
1593511200000|2020-06-30 10:00:00|66516.7|66501.7|66527.3|66512.3|66547.5|66532.5|66511.3|66493.7|761
1593511500000|2020-06-30 10:05:00|66527.2|66512.2|66531.1|66516.1|66553.6|66538.6|66525.4|66508.6|714
1593511800000|2020-06-30 10:10:00|66531.4|66516.4|66550.9|66530.9|66556.9|66541.9|66526.9|66508.9|662
1593512100000|2020-06-30 10:15:00|66551|66531|66531.9|66516.9|66555.1|66538|66524.9|66508.3|723
1593512400000|2020-06-30 10:20:00|66532.2|66517.2|66536.7|66521.7|66538|66522.8|66515|66498.4|630
1593512700000|2020-06-30 10:25:00|66536.6|66521.6|66498.9|66478.9|66537.5|66522.5|66494.3|66476.4|762
1593513000000|2020-06-30 10:30:00|66497.3|66482.3|66511.8|66496.8|66513.6|66498.6|66488.3|66471.3|712
1593513300000|2020-06-30 10:35:00|66513.1|66498.1|66476.8|66456.8|66523.1|66507.9|66471.3|66453.3|697
1593513600000|2020-06-30 10:40:00|66475.4|66460.4|66463.6|66448.6|66492.9|66476|66463|66445.2|790
1593513900000|2020-06-30 10:45:00|66463.3|66448.3|66450.4|66435.4|66470|66455|66446.7|66431.7|768
1593514200000|2020-06-30 10:50:00|66450.1|66435.1|66475.2|66460.2|66483.7|66466.9|66434|66417.3|766
1593514500000|2020-06-30 10:55:00|66475.1|66460.1|66495|66475|66514.6|66496.3|66472.6|66456.5|792
1593514800000|2020-06-30 11:00:00|66494.9|66474.9|66487.7|66472.7|66510.3|66492.1|66474.5|66457|801
1593515100000|2020-06-30 11:05:00|66487.8|66472.8|66508|66488|66519.6|66501.5|66487.3|66469.8|633
1593515400000|2020-06-30 11:10:00|66508.2|66488.2|66473.1|66453.1|66508.8|66491.5|66470.3|66453|673
1593515700000|2020-06-30 11:15:00|66470.6|66455.6|66492.1|66477.1|66498.2|66480.7|66470.2|66455|557
1593516000000|2020-06-30 11:20:00|66492|66477|66492.4|66477.4|66497|66482|66475.4|66459|626
1593516300000|2020-06-30 11:25:00|66492.7|66477.7|66502.6|66487.6|66504.6|66487.8|66483.7|66466.2|489
1593516600000|2020-06-30 11:30:00|66502.7|66487.7|66485|66470|66509.6|66494.6|66479|66464|780
1593516900000|2020-06-30 11:35:00|66485.5|66470.5|66512.1|66497.1|66514.8|66497.5|66474.7|66459.7|720
1593517200000|2020-06-30 11:40:00|66512|66497|66518.7|66503.7|66534.8|66519.1|66510.7|66493.5|740
1593517500000|2020-06-30 11:45:00|66518.5|66503.5|66512.7|66497.7|66527.4|66511.6|66509.2|66494.2|689
1593517800000|2020-06-30 11:50:00|66512.5|66497.5|66539.7|66524.7|66540|66525|66491.5|66476.5|773
1593518100000|2020-06-30 11:55:00|66541.6|66526.6|66581.2|66566.2|66585.9|66568.6|66532.5|66517.5|911
1593518400000|2020-06-30 12:00:00|66581.7|66566.7|66584.6|66569.6|66593.5|66577.3|66562.8|66547.8|889
1593518700000|2020-06-30 12:05:00|66584.7|66569.7|66585|66570|66603.8|66586.3|66572.1|66554.7|761
1593519000000|2020-06-30 12:10:00|66585.1|66570.1|66566.9|66546.9|66602.2|66585.2|66563.9|66546.7|772
1593519300000|2020-06-30 12:15:00|66567.1|66547.1|66529.4|66514.4|66568.6|66553.1|66528.5|66511.5|762
1593519600000|2020-06-30 12:20:00|66531.7|66511.7|66537.4|66522.4|66538|66522.9|66516.9|66500.2|736
1593519900000|2020-06-30 12:25:00|66537.6|66522.6|66559.6|66539.6|66561.7|66541.7|66533.3|66516|692
1593520200000|2020-06-30 12:30:00|66560.1|66540.1|66546.3|66526.3|66565|66545.7|66532.9|66515.4|748
1593520500000|2020-06-30 12:35:00|66546|66526|66527.8|66507.8|66549.3|66532.1|66518.4|66503.4|755
1593520800000|2020-06-30 12:40:00|66525.4|66510.4|66508.7|66493.7|66534|66516.9|66494.6|66476.9|732
1593521100000|2020-06-30 12:45:00|66508.8|66493.8|66468.1|66453.1|66515.3|66499.1|66458.7|66443.7|774
1593521400000|2020-06-30 12:50:00|66468|66453|66464.4|66449.4|66488.5|66473.5|66438.9|66421.6|842
1593521700000|2020-06-30 12:55:00|66463.6|66448.6|66498.3|66478.3|66501.4|66484.4|66461.5|66446|756
1593522000000|2020-06-30 13:00:00|66497.5|66477.5|66503.2|66488.2|66506.1|66491.1|66484|66464.6|761
1593522300000|2020-06-30 13:05:00|66503|66488|66471.6|66456.6|66506.4|66491.4|66468.9|66452.2|902
1593522600000|2020-06-30 13:10:00|66471.7|66456.7|66460.1|66440.1|66476.8|66461.8|66446.9|66431.9|832
1593522900000|2020-06-30 13:15:00|66459.7|66439.7|66452.5|66437.5|66469.8|66452.8|66443.3|66428.3|809
1593523200000|2020-06-30 13:20:00|66452.1|66437.1|66427.9|66412.9|66455.1|66438.2|66418.6|66403.6|763
1593523500000|2020-06-30 13:25:00|66428.2|66413.2|66409.6|66389.6|66443.7|66428.7|66400.3|66383|769
1593523800000|2020-06-30 13:30:00|66409.2|66389.2|66419.2|66404.2|66423.9|66406.8|66398.4|66379.7|911
1593524100000|2020-06-30 13:35:00|66419.3|66404.3|66393.1|66373.1|66421|66404.6|66364.8|66347.7|918
1593524400000|2020-06-30 13:40:00|66392.9|66372.9|66435.7|66415.7|66441|66423.6|66382.6|66367.6|904
1593524700000|2020-06-30 13:45:00|66435.9|66415.9|66470.4|66450.4|66471.4|66451.5|66407.2|66390|932
1593525000000|2020-06-30 13:50:00|66468.6|66448.6|66454.7|66434.7|66468.6|66451.5|66445.8|66425.8|847
1593525300000|2020-06-30 13:55:00|66452|66437|66503.1|66483.1|66509.9|66490.1|66444.8|66427.4|881
1593525600000|2020-06-30 14:00:00|66501.2|66481.2|66467.2|66447.2|66530.5|66513.4|66463.2|66443.2|991
1593525900000|2020-06-30 14:05:00|66466.9|66446.9|66400.5|66380.5|66468.5|66448.5|66387.5|66367.5|916
1593526200000|2020-06-30 14:10:00|66400|66380|66400.5|66385.5|66416.5|66398|66391.3|66374.7|934
1593526500000|2020-06-30 14:15:00|66400.8|66385.8|66466.2|66446.2|66466.2|66448.8|66392.5|66375.5|897
1593526800000|2020-06-30 14:20:00|66465.4|66445.4|66452.4|66432.4|66502|66482.7|66449|66429|975
1593527100000|2020-06-30 14:25:00|66452.3|66432.3|66442.8|66422.8|66461.8|66443.2|66420.1|66400.1|977
1593527400000|2020-06-30 14:30:00|66442.6|66422.6|66445|66425|66445.2|66425.2|66400.9|66380.9|987
1593527700000|2020-06-30 14:35:00|66445.2|66425.2|66443|66423|66473.7|66456.4|66409.7|66391.7|990
1593528000000|2020-06-30 14:40:00|66442.4|66422.4|66421|66401|66469.6|66449.6|66391.9|66371.9|1049
1593528300000|2020-06-30 14:45:00|66420.8|66400.8|66440.8|66420.8|66448|66428|66361.8|66341.8|1093
1593528600000|2020-06-30 14:50:00|66440.7|66420.7|66384.7|66364.7|66441.1|66421.1|66354.7|66337.4|1094
1593528900000|2020-06-30 14:55:00|66385.3|66365.3|66364.3|66344.3|66420.9|66402.3|66339.8|66319.8|1121
1593529200000|2020-06-30 15:00:00|66361.6|66341.6|66329.1|66309.1|66380.7|66364.1|66326.4|66306.4|1089
1593529500000|2020-06-30 15:05:00|66328.8|66308.8|66302.7|66282.7|66332.5|66312.5|66291.7|66271.7|1006
1593529800000|2020-06-30 15:10:00|66301.4|66281.4|66239.1|66219.1|66311.9|66291.9|66232.8|66212.8|954
1593530100000|2020-06-30 15:15:00|66239.3|66219.3|66202.6|66182.6|66244.4|66224.4|66189.7|66169.7|1081
1593530400000|2020-06-30 15:20:00|66202.5|66182.5|66234.5|66214.5|66235.3|66215.3|66183.6|66163.6|985
1593530700000|2020-06-30 15:25:00|66233.2|66213.2|66266.6|66246.6|66280.8|66260.8|66220.8|66200.8|980
1593531000000|2020-06-30 15:30:00|66266.2|66246.2|66282.6|66262.6|66289.2|66269.2|66250.1|66230.1|904
1593531300000|2020-06-30 15:35:00|66281.9|66261.9|66250.8|66230.8|66286.2|66266.2|66248.9|66228.9|870
1593531600000|2020-06-30 15:40:00|66251.6|66231.6|66294.6|66274.6|66297.6|66277.6|66251.6|66231.6|886
1593531900000|2020-06-30 15:45:00|66294.3|66274.3|66290.2|66270.2|66304|66284|66288|66268|742
1593532200000|2020-06-30 15:50:00|66290.3|66270.3|66295.3|66275.3|66302.7|66282.7|66285.3|66265.3|713
1593532500000|2020-06-30 15:55:00|66294.1|66274.1|66320.9|66300.9|66351.1|66331.1|66293.4|66273.4|933
1593532800000|2020-06-30 16:00:00|66322.5|66302.5|66294|66274|66332.6|66312.6|66286.2|66266.2|882
1593533100000|2020-06-30 16:05:00|66293.6|66273.6|66275.4|66255.4|66298.7|66278.7|66260.2|66240.2|728
1593533400000|2020-06-30 16:10:00|66275.6|66255.6|66272|66252|66281.9|66261.9|66263.8|66243.8|793
1593533700000|2020-06-30 16:15:00|66271.1|66251.1|66284.7|66264.7|66285|66265|66258.4|66238.4|747
1593534000000|2020-06-30 16:20:00|66284.6|66264.6|66271.7|66251.7|66304.1|66285.3|66271.7|66251.7|730
1593534300000|2020-06-30 16:25:00|66270.9|66250.9|66295|66275|66297.6|66277.6|66260.9|66240.9|725
1593534600000|2020-06-30 16:30:00|66295.3|66275.3|66313.5|66293.5|66315.7|66295.7|66286.3|66266.3|853
1593534900000|2020-06-30 16:35:00|66313|66293|66282.3|66262.3|66315.7|66295.7|66261|66241|898
1593535200000|2020-06-30 16:40:00|66282.1|66262.1|66256.8|66236.8|66283.9|66263.9|66256.5|66236.5|854
1593535500000|2020-06-30 16:45:00|66256.1|66236.1|66259.6|66239.6|66270.4|66250.4|66252.9|66232.9|848
1593535800000|2020-06-30 16:50:00|66259.8|66239.8|66275.8|66255.8|66276.8|66256.8|66258.6|66238.6|772
1593536100000|2020-06-30 16:55:00|66277.6|66257.6|66290.8|66270.8|66298.8|66278.8|66270.6|66250.6|820
1593536400000|2020-06-30 17:00:00|66290.7|66270.7|66286.7|66266.7|66294.8|66274.8|66274.9|66254.9|784
1593536700000|2020-06-30 17:05:00|66286.5|66266.5|66271.7|66251.7|66293.7|66273.7|66264|66244|753
1593537000000|2020-06-30 17:10:00|66271.5|66251.5|66264.8|66244.8|66274.2|66254.2|66255.7|66235.7|746
1593537300000|2020-06-30 17:15:00|66264.1|66244.1|66253.7|66233.7|66267.3|66247.3|66251.2|66231.2|713
1593537600000|2020-06-30 17:20:00|66252.7|66232.7|66266.9|66251.9|66270.5|66253.2|66240.2|66220.2|742
1593537900000|2020-06-30 17:25:00|66266.7|66251.7|66241.8|66226.8|66271|66253.7|66234.5|66218.5|775
1593538200000|2020-06-30 17:30:00|66243.5|66228.5|66273.5|66253.5|66273.7|66256.2|66241.2|66224.7|719
1593538500000|2020-06-30 17:35:00|66272.9|66252.9|66282.3|66267.3|66297.8|66280.5|66270|66252.9|618
1593538800000|2020-06-30 17:40:00|66282.2|66267.2|66294.7|66279.7|66310.8|66293.5|66281.8|66266.8|704
1593539100000|2020-06-30 17:45:00|66294.5|66279.5|66303.1|66283.1|66318.7|66301.9|66285.5|66268.1|720
1593539400000|2020-06-30 17:50:00|66303|66283|66306.5|66291.5|66309.5|66293.6|66297.2|66280.1|554
1593539700000|2020-06-30 17:55:00|66306.6|66291.6|66332.2|66317.2|66340.9|66323.2|66297.3|66280.5|802
1593540000000|2020-06-30 18:00:00|66332.3|66317.3|66339.2|66319.2|66366.4|66346.4|66330.4|66313.8|950
1593540300000|2020-06-30 18:05:00|66339|66319|66334.8|66314.8|66347.3|66327.3|66334.5|66314.5|665
1593540600000|2020-06-30 18:10:00|66335.1|66315.1|66335.8|66315.8|66344.5|66324.5|66332.6|66312.6|611
1593540900000|2020-06-30 18:15:00|66336.2|66316.2|66361.4|66341.4|66362.9|66342.9|66332|66312|709
1593541200000|2020-06-30 18:20:00|66360.8|66340.8|66362.2|66342.2|66375.9|66355.9|66340.3|66320.3|715
1593541500000|2020-06-30 18:25:00|66361.9|66341.9|66342.5|66322.5|66369.1|66349.1|66342|66322|740
1593541800000|2020-06-30 18:30:00|66342.2|66322.2|66330|66310|66356.5|66336.5|66327.6|66307.6|671
1593542100000|2020-06-30 18:35:00|66331.3|66311.3|66328.6|66308.6|66340.4|66320.4|66325.1|66305.1|539
1593542400000|2020-06-30 18:40:00|66328.7|66308.7|66326.1|66306.1|66334.6|66314.6|66322|66302|576
1593542700000|2020-06-30 18:45:00|66324.7|66304.7|66335.3|66315.3|66340.7|66320.7|66323.8|66303.8|601
1593543000000|2020-06-30 18:50:00|66335.5|66315.5|66331.5|66311.5|66338.1|66318.1|66326.4|66306.4|509
1593543300000|2020-06-30 18:55:00|66331.6|66311.6|66352.7|66332.7|66353.2|66333.2|66320.9|66300.9|793
1593543600000|2020-06-30 19:00:00|66354.2|66334.2|66378.3|66358.3|66390.4|66370.4|66336.3|66316.3|853
1593543900000|2020-06-30 19:05:00|66379.4|66359.4|66379.5|66359.5|66387.6|66367.6|66370.6|66350.6|685
1593544200000|2020-06-30 19:10:00|66380.2|66360.2|66364.3|66344.3|66386.9|66366.9|66364|66344|653
1593544500000|2020-06-30 19:15:00|66364|66344|66382.4|66362.4|66382.8|66362.8|66363.1|66343.1|668
1593544800000|2020-06-30 19:20:00|66382|66362|66382.3|66362.3|66390.8|66370.8|66379.5|66359.5|448
1593545100000|2020-06-30 19:25:00|66382.2|66362.2|66365.8|66345.8|66386.9|66366.9|66364.1|66345.2|610
1593545400000|2020-06-30 19:30:00|66366.7|66346.7|66372.1|66352.1|66382.1|66364.4|66362.9|66345.4|659
1593545700000|2020-06-30 19:35:00|66367.8|66352.8|66353.7|66333.7|66372.9|66355.3|66353.3|66333.3|625
1593546000000|2020-06-30 19:40:00|66353.5|66333.5|66339|66319|66355.9|66338|66336.4|66316.4|675
1593546300000|2020-06-30 19:45:00|66338.7|66318.7|66333|66313|66346.6|66326.6|66331.4|66311.4|716
1593546600000|2020-06-30 19:50:00|66331.8|66311.8|66324.1|66304.1|66336|66317.7|66318.6|66299.4|722
1593546900000|2020-06-30 19:55:00|66323.5|66303.5|66343.8|66323.8|66343.8|66324.3|66316.7|66296.7|871
1593547200000|2020-06-30 20:00:00|66344.1|66324.1|66338.6|66318.6|66348.2|66331.2|66331.8|66314|832
1593547500000|2020-06-30 20:05:00|66338.8|66318.8|66345.3|66325.3|66348.5|66328.5|66335.3|66315.3|507
1593547800000|2020-06-30 20:10:00|66345.4|66325.4|66347.6|66327.6|66350|66330|66335.1|66316.2|573
1593548100000|2020-06-30 20:15:00|66348.5|66328.5|66363.2|66343.2|66364.7|66344.7|66348|66328|407
1593548400000|2020-06-30 20:20:00|66363.6|66343.6|66362.8|66342.8|66364.8|66347.1|66357.7|66337.7|320
1593548700000|2020-06-30 20:25:00|66362.9|66342.9|66355.3|66335.3|66363.7|66343.7|66354|66334|393
1593549000000|2020-06-30 20:30:00|66355.4|66335.4|66354|66334|66356.6|66336.6|66343.4|66323.4|566
1593549300000|2020-06-30 20:35:00|66353.3|66333.3|66345.2|66325.2|66355.1|66335.1|66344.2|66324.2|425
1593549600000|2020-06-30 20:40:00|66344.6|66324.6|66344.5|66324.5|66346.2|66326.2|66337.6|66317.6|375
1593549900000|2020-06-30 20:45:00|66343.8|66323.8|66351.2|66331.2|66353.4|66333.4|66340.3|66320.3|615
1593550200000|2020-06-30 20:50:00|66350.5|66330.5|66344.4|66324.4|66350.5|66330.5|66337.8|66317.8|448
1593550500000|2020-06-30 20:55:00|66344.6|66324.6|66351|66327.6|66363.3|66340.4|66342.3|66319.2|555
1593550800000|2020-06-30 21:00:00|66349.5|66328.2|66356.6|66308.1|66357.6|66330.9|66347.4|66307.6|33
1593551100000|2020-06-30 21:05:00|66355.1|66305|66352.3|66309.3|66359.9|66314.1|66345.1|66294.2|173
1593551400000|2020-06-30 21:10:00|66353.3|66305.1|66356.1|66326.9|66365.3|66328.5|66339.4|66301.3|174
1593551700000|2020-06-30 21:15:00|66355.4|66326.8|66361.4|66332.4|66367|66332.5|66347|66311.7|168
1593552000000|2020-06-30 21:20:00|66359.3|66331.8|66358.9|66311.3|66372|66332.8|66348.2|66292.1|173
1593552300000|2020-06-30 21:25:00|66365.5|66309.2|66360.1|66313.7|66367.9|66325.3|66350.6|66303.7|228
1593552600000|2020-06-30 21:30:00|66359.2|66313.4|66373.3|66319.2|66385.5|66326.5|66350.8|66306.4|228
1593552900000|2020-06-30 21:35:00|66373.1|66320.1|66372.2|66338.3|66383.2|66340.2|66354.1|66314.4|260
1593553200000|2020-06-30 21:40:00|66372.6|66339|66376.3|66338.2|66379.8|66344.8|66359.4|66323.8|185
1593553500000|2020-06-30 21:45:00|66372.4|66336.3|66362.4|66333.2|66378.4|66343.9|66359.7|66314.5|214
1593553800000|2020-06-30 21:50:00|66363.4|66332.9|66365.1|66331.4|66370.4|66339.9|66357.6|66326.8|227
1593554100000|2020-06-30 21:55:00|66364.3|66330.6|66358.6|66333.8|66375.5|66334.8|66354.7|66323.9|255
1593554400000|2020-06-30 22:00:00|66355.6|66331.7|66353.1|66333.1|66363.7|66338.7|66344.9|66324.1|382
1593554700000|2020-06-30 22:05:00|66353.2|66333.2|66350.5|66330.5|66355|66335|66345.1|66325.1|205
1593555000000|2020-06-30 22:10:00|66350.3|66330.3|66340.7|66320.7|66350.4|66330.4|66338.9|66314.9|284
1593555300000|2020-06-30 22:15:00|66341.4|66321.4|66336.6|66316.6|66344.7|66324.7|66336.2|66316.2|200
1593555600000|2020-06-30 22:20:00|66336.5|66316.5|66337.4|66317.4|66345.5|66325.5|66334.6|66314.5|272
1593555900000|2020-06-30 22:25:00|66337.3|66317.3|66336|66316|66341.5|66321.5|66331.3|66311.3|306
1593556200000|2020-06-30 22:30:00|66336.7|66316.7|66337.2|66317.2|66338.8|66318.8|66331.4|66311.4|266
1593556500000|2020-06-30 22:35:00|66339|66319|66340|66320|66342.3|66322.3|66333.7|66313.7|267
1593556800000|2020-06-30 22:40:00|66340.7|66320.7|66341.3|66321.3|66343.9|66323.9|66336.4|66316.4|257
1593557100000|2020-06-30 22:45:00|66341.1|66321.1|66341|66321|66342|66322|66334.8|66314.8|279
1593557400000|2020-06-30 22:50:00|66340.7|66320.7|66346.4|66326.4|66346.6|66326.6|66338|66318|237
1593557700000|2020-06-30 22:55:00|66346.2|66326.2|66340.6|66320.6|66347.2|66327.2|66337.8|66317.8|232
1593558000000|2020-06-30 23:00:00|66350|66315|66340.6|66320.6|66350|66324|66334.7|66314.7|315
1593558300000|2020-06-30 23:05:00|66340.8|66320.8|66339.1|66319.1|66342.7|66321.8|66337.3|66317.3|200
1593558600000|2020-06-30 23:10:00|66337.8|66317.8|66345.7|66325.7|66346.8|66326.8|66336.6|66316.6|241
1593558900000|2020-06-30 23:15:00|66345.3|66325.3|66344.3|66324.3|66348.8|66328.8|66342.5|66322.5|387
1593559200000|2020-06-30 23:20:00|66344.1|66324.1|66356.1|66336.1|66356.7|66336.7|66341.1|66321.1|436
1593559500000|2020-06-30 23:25:00|66356|66336|66359.7|66339.7|66361.6|66342.1|66353.3|66333.3|363
1593559800000|2020-06-30 23:30:00|66359.4|66339.4|66354.1|66334.1|66362.5|66344|66350.2|66332.3|467
1593560100000|2020-06-30 23:35:00|66354|66334|66351.1|66331.1|66359.3|66340.6|66347.1|66327.1|442
1593560400000|2020-06-30 23:40:00|66351.4|66331.4|66348.8|66328.8|66354.7|66334.7|66346.6|66326.6|347
1593560700000|2020-06-30 23:45:00|66348.9|66328.9|66349.8|66329.8|66350.4|66330.4|66343.3|66323.3|396
1593561000000|2020-06-30 23:50:00|66349.6|66329.6|66347|66327|66350.7|66330.7|66344.2|66324.2|238
1593561300000|2020-06-30 23:55:00|66349.7|66329.7|66352|66332|66352.1|66332.1|66347.2|66327.2|361
1593561600000|2020-07-01 00:00:00|66349.6|66329.6|66377|66357|66380.8|66360.8|66349.6|66329.6|611
1593561900000|2020-07-01 00:05:00|66376.7|66356.7|66377.7|66357.7|66381.4|66361.4|66365.8|66345.8|442
1593562200000|2020-07-01 00:10:00|66377.4|66357.4|66369.5|66349.5|66377.9|66357.9|66358|66338|475
1593562500000|2020-07-01 00:15:00|66369.3|66349.3|66367|66347|66369.6|66349.6|66363.6|66343.6|283
1593562800000|2020-07-01 00:20:00|66366.7|66346.7|66377.8|66357.8|66378.4|66358.4|66366.7|66346.7|322
1593563100000|2020-07-01 00:25:00|66378|66358|66376.8|66356.8|66386.5|66366.5|66375.7|66355.7|387
1593563400000|2020-07-01 00:30:00|66376.4|66356.4|66367.1|66347.1|66381|66361|66362.3|66342.3|421
1593563700000|2020-07-01 00:35:00|66367|66347|66357.6|66337.6|66370.8|66350.8|66357.3|66337.3|457
1593564000000|2020-07-01 00:40:00|66357.5|66337.5|66357|66337|66360.6|66340.6|66351.3|66331.3|396
1593564300000|2020-07-01 00:45:00|66357.3|66337.3|66361.3|66341.3|66364|66344|66356.7|66336.7|404
1593564600000|2020-07-01 00:50:00|66361.2|66341.2|66369.3|66349.3|66371.9|66351.9|66358.7|66338.7|494
1593564900000|2020-07-01 00:55:00|66370.6|66350.6|66367.8|66347.8|66374.7|66354.7|66359.9|66339.9|596
1593565200000|2020-07-01 01:00:00|66368|66348|66359.8|66339.8|66378|66358|66359.6|66339.6|630
1593565500000|2020-07-01 01:05:00|66359.7|66339.7|66336|66316|66361.1|66341.1|66331|66311|715
1593565800000|2020-07-01 01:10:00|66335.1|66315.1|66336.8|66316.8|66339|66319|66333.4|66313.4|486
1593566100000|2020-07-01 01:15:00|66336.9|66316.9|66328.9|66308.9|66336.9|66316.9|66316.6|66296.6|675
1593566400000|2020-07-01 01:20:00|66329.1|66309.1|66332|66312|66335.8|66315.8|66327|66307|469
1593566700000|2020-07-01 01:25:00|66332.3|66312.3|66321.9|66301.9|66334.2|66314.2|66318.8|66298.8|532
1593567000000|2020-07-01 01:30:00|66321.5|66301.5|66321.7|66301.7|66330.6|66310.6|66317.6|66297.6|649
1593567300000|2020-07-01 01:35:00|66321.6|66301.6|66333.7|66313.7|66333.7|66313.7|66314.1|66294.1|603
1593567600000|2020-07-01 01:40:00|66333.8|66313.8|66324.5|66304.5|66333.8|66313.8|66321.5|66301.5|498
1593567900000|2020-07-01 01:45:00|66322.7|66302.7|66333.8|66313.8|66333.8|66313.8|66320.9|66300.9|578
1593568200000|2020-07-01 01:50:00|66333.9|66313.9|66336.8|66316.8|66338.5|66318.5|66324.8|66304.8|441
1593568500000|2020-07-01 01:55:00|66334.6|66314.6|66321|66301|66336.9|66316.9|66319.2|66299.2|536
1593568800000|2020-07-01 02:00:00|66320.9|66300.9|66320.5|66300.5|66324.4|66304.4|66308.7|66288.7|607
1593569100000|2020-07-01 02:05:00|66320.6|66300.6|66325.8|66305.8|66326.7|66306.7|66309.1|66289.1|591
1593569400000|2020-07-01 02:10:00|66324.8|66304.8|66329.3|66309.3|66331.1|66311.1|66320.8|66300.8|469
1593569700000|2020-07-01 02:15:00|66328.9|66308.9|66318.5|66298.5|66334.3|66314.3|66318.2|66298.2|481
1593570000000|2020-07-01 02:20:00|66318.2|66298.2|66321|66301|66326.1|66306.1|66317.6|66297.6|476
1593570300000|2020-07-01 02:25:00|66320.9|66300.9|66315.8|66295.8|66322|66302|66312.4|66292.4|321
1593570600000|2020-07-01 02:30:00|66315.7|66295.7|66324.5|66304.5|66327.1|66307.1|66313|66293|470
1593570900000|2020-07-01 02:35:00|66324.4|66304.4|66315.1|66295.1|66324.4|66304.4|66315|66295|402
1593571200000|2020-07-01 02:40:00|66315.2|66295.2|66317.9|66297.9|66319|66299|66313|66293|297
1593571500000|2020-07-01 02:45:00|66318.6|66298.6|66313.4|66293.4|66322|66302|66313.4|66293.4|369
1593571800000|2020-07-01 02:50:00|66313.5|66293.5|66323.5|66303.5|66325.5|66305.5|66313|66293|468
1593572100000|2020-07-01 02:55:00|66323.4|66303.4|66323.8|66303.8|66325.6|66305.6|66318.9|66298.9|405
1593572400000|2020-07-01 03:00:00|66324.1|66304.1|66330.9|66310.9|66333.3|66313.3|66319.5|66299.5|475
1593572700000|2020-07-01 03:05:00|66331|66311|66331.4|66311.4|66337.8|66317.8|66329.8|66309.8|414
1593573000000|2020-07-01 03:10:00|66331.5|66311.5|66330.6|66310.6|66332.5|66312.5|66324.3|66304.3|385
1593573300000|2020-07-01 03:15:00|66330.7|66310.7|66331.1|66311.1|66336.2|66316.2|66326.6|66306.6|411
1593573600000|2020-07-01 03:20:00|66331.2|66311.2|66345.7|66325.7|66346|66326|66330.4|66310.4|358
1593573900000|2020-07-01 03:25:00|66345.9|66325.9|66342.5|66322.5|66349.8|66329.8|66342.2|66322.2|343
1593574200000|2020-07-01 03:30:00|66342.6|66322.6|66340.4|66320.4|66347.2|66327.2|66338.5|66318.5|303
1593574500000|2020-07-01 03:35:00|66340.3|66320.3|66352|66332|66355.1|66335.1|66334.7|66314.7|423
1593574800000|2020-07-01 03:40:00|66352.1|66332.1|66363.5|66343.5|66367.1|66347.1|66347.4|66327.4|564
1593575100000|2020-07-01 03:45:00|66364.3|66344.3|66387.9|66367.9|66389.7|66369.7|66361.7|66341.7|525
1593575400000|2020-07-01 03:50:00|66387.6|66367.6|66396.9|66376.9|66396.9|66376.9|66380.7|66360.7|417
1593575700000|2020-07-01 03:55:00|66397.1|66377.1|66394.1|66374.1|66419.5|66399.5|66391.7|66371.7|667
1593576000000|2020-07-01 04:00:00|66393|66373|66396.1|66376.1|66400.5|66380.5|66390.7|66370.7|448
1593576300000|2020-07-01 04:05:00|66396|66376|66396|66376|66399.3|66379.3|66388.9|66368.9|471
1593576600000|2020-07-01 04:10:00|66396.8|66376.8|66412|66392|66412.3|66392.3|66396.7|66376.7|439
1593576900000|2020-07-01 04:15:00|66411.7|66391.7|66411.3|66391.3|66415.1|66395.1|66409.7|66389.7|400
1593577200000|2020-07-01 04:20:00|66412.1|66392.1|66412.6|66392.6|66413.2|66393.2|66404.4|66384.4|496
1593577500000|2020-07-01 04:25:00|66412.3|66392.3|66406.8|66386.8|66413.2|66393.2|66403.2|66383.2|431
1593577800000|2020-07-01 04:30:00|66406.9|66386.9|66399.7|66379.7|66406.9|66386.9|66397.3|66377.3|507
1593578100000|2020-07-01 04:35:00|66399.8|66379.8|66411.4|66391.4|66414.2|66394.2|66395.3|66375.3|597
1593578400000|2020-07-01 04:40:00|66411.8|66391.8|66412.2|66392.2|66418.3|66398.3|66408.3|66388.3|510
1593578700000|2020-07-01 04:45:00|66412.3|66392.3|66424|66404|66431.1|66411.1|66411.9|66391.9|579
1593579000000|2020-07-01 04:50:00|66424.1|66404.1|66427.6|66407.6|66430|66410|66419.6|66399.6|485
1593579300000|2020-07-01 04:55:00|66427.4|66407.4|66442.7|66422.7|66466.9|66446.9|66427.4|66407.4|638
1593579600000|2020-07-01 05:00:00|66442.8|66422.8|66425.3|66405.3|66447.9|66427.9|66425.3|66405.3|713
1593579900000|2020-07-01 05:05:00|66425.7|66405.7|66434.7|66414.7|66437.4|66419.8|66419.9|66401|656
1593580200000|2020-07-01 05:10:00|66434.9|66414.9|66442|66422|66457.4|66439.1|66434|66414|557
1593580500000|2020-07-01 05:15:00|66441.8|66421.8|66428|66408|66451.5|66431.5|66423.6|66405.5|739
1593580800000|2020-07-01 05:20:00|66427.4|66407.4|66424.7|66404.7|66437.4|66417.4|66421.2|66401.2|611
1593581100000|2020-07-01 05:25:00|66424.9|66404.9|66423.2|66403.2|66428.9|66409.7|66417.7|66397.8|593
1593581400000|2020-07-01 05:30:00|66423.1|66403.1|66415.7|66395.7|66428|66408|66413.4|66393.4|548
1593581700000|2020-07-01 05:35:00|66415.8|66395.8|66406.4|66386.4|66418.2|66399.7|66406.4|66386.4|553
1593582000000|2020-07-01 05:40:00|66406.6|66386.6|66412.3|66392.3|66415.4|66395.4|66405.9|66385.9|504
1593582300000|2020-07-01 05:45:00|66412.2|66392.2|66407.6|66387.6|66412.2|66392.2|66402.9|66382.9|542
1593582600000|2020-07-01 05:50:00|66407.7|66387.7|66402.2|66382.2|66414.8|66394.8|66398.4|66380|592
1593582900000|2020-07-01 05:55:00|66402.9|66382.9|66402.5|66382.5|66404.9|66384.9|66391.9|66371.9|579
1593583200000|2020-07-01 06:00:00|66402.8|66382.8|66421.5|66401.5|66425.1|66408.4|66397.5|66377.5|791
1593583500000|2020-07-01 06:05:00|66421.4|66401.4|66414.5|66394.5|66427|66409.4|66406.6|66387.5|630
1593583800000|2020-07-01 06:10:00|66414.7|66394.7|66397.8|66377.8|66418.6|66401.4|66395.2|66377.3|662
1593584100000|2020-07-01 06:15:00|66397.6|66377.6|66403.4|66383.4|66408.1|66389.1|66388.1|66370.4|638
1593584400000|2020-07-01 06:20:00|66401.3|66386.3|66394.2|66374.2|66408.4|66389.2|66392.4|66374.2|544
1593584700000|2020-07-01 06:25:00|66394.4|66374.4|66389.3|66369.3|66409.6|66392.3|66384.8|66364.8|673
1593585000000|2020-07-01 06:30:00|66389.4|66369.4|66385.4|66365.4|66395.8|66375.8|66376.9|66356.9|695
1593585300000|2020-07-01 06:35:00|66385.2|66365.2|66378.9|66358.9|66390.1|66372.2|66373.1|66353.1|651
1593585600000|2020-07-01 06:40:00|66379|66359|66353.3|66338.3|66381.3|66364|66353.3|66336.2|653
1593585900000|2020-07-01 06:45:00|66355.9|66335.9|66356.1|66341.1|66367.7|66352.7|66350.5|66334.6|498
1593586200000|2020-07-01 06:50:00|66356.2|66341.2|66359.7|66344.7|66366.8|66349.2|66350.5|66333.4|587
1593586500000|2020-07-01 06:55:00|66359.6|66344.6|66345.1|66325.1|66364.7|66346.4|66337.1|66322.1|607
1593586800000|2020-07-01 07:00:00|66343.8|66328.8|66379|66359|66382.2|66364.4|66343.8|66328.8|807
1593587100000|2020-07-01 07:05:00|66379.1|66359.1|66372.8|66357.8|66388.2|66370.1|66372.3|66356.1|671
1593587400000|2020-07-01 07:10:00|66372.9|66357.9|66357.9|66342.9|66376.2|66361.2|66349.3|66334.3|642
1593587700000|2020-07-01 07:15:00|66357.5|66342.5|66394.2|66379.2|66399.4|66381.9|66350.5|66334.4|812
1593588000000|2020-07-01 07:20:00|66394.1|66379.1|66400.3|66380.3|66407.3|66389.4|66381.6|66364.5|647
1593588300000|2020-07-01 07:25:00|66400.2|66380.2|66396.3|66376.3|66406.6|66389.3|66394.6|66375.9|524
1593588600000|2020-07-01 07:30:00|66393.3|66378.3|66371.2|66356.2|66406.3|66389|66370.7|66354.1|733
1593588900000|2020-07-01 07:35:00|66372.5|66357.5|66376.8|66356.8|66377.8|66360|66356.8|66341.8|766
1593589200000|2020-07-01 07:40:00|66377.1|66357.1|66382.4|66362.4|66388.6|66373.5|66362.7|66345.1|655
1593589500000|2020-07-01 07:45:00|66381.6|66361.6|66374.5|66359.5|66392.3|66377.3|66365.2|66348.3|717
1593589800000|2020-07-01 07:50:00|66374.4|66359.4|66366.5|66346.5|66381|66366|66360.7|66342.8|622
1593590100000|2020-07-01 07:55:00|66367.4|66347.4|66358.1|66338.1|66367.7|66350.5|66347.2|66331.8|698
1593590400000|2020-07-01 08:00:00|66359.5|66339.5|66341.7|66321.7|66372.1|66355.6|66335.1|66316.6|765
1593590700000|2020-07-01 08:05:00|66341.8|66321.8|66321|66306|66342|66323.2|66313.6|66297.7|661
1593591000000|2020-07-01 08:10:00|66321.3|66306.3|66297.2|66282.2|66321.3|66306.3|66277.8|66262.8|788
1593591300000|2020-07-01 08:15:00|66297.5|66282.5|66315.1|66300.1|66317.9|66300.8|66281.3|66266.3|791
1593591600000|2020-07-01 08:20:00|66318.1|66298.1|66284.9|66269.9|66320.2|66305.2|66283.4|66267.3|720
1593591900000|2020-07-01 08:25:00|66284.7|66269.7|66300|66285|66309.1|66293.3|66284.5|66269.5|658
1593592200000|2020-07-01 08:30:00|66298.7|66283.7|66315.9|66300.9|66320.5|66305.5|66290.9|66275.9|622
1593592500000|2020-07-01 08:35:00|66316|66301|66346.4|66331.4|66351.7|66336.7|66310.2|66295.2|663
1593592800000|2020-07-01 08:40:00|66345.8|66330.8|66342.8|66327.8|66350.8|66334.8|66315|66298.2|792
1593593100000|2020-07-01 08:45:00|66342.9|66327.9|66360.8|66345.8|66373|66355.8|66342.5|66325.3|659
1593593400000|2020-07-01 08:50:00|66360.9|66345.9|66352.6|66337.6|66367.9|66352.9|66347.8|66331.6|667
1593593700000|2020-07-01 08:55:00|66353.7|66338.7|66359.9|66344.9|66366.3|66350.5|66345.7|66328.7|730
1593594000000|2020-07-01 09:00:00|66359.5|66344.5|66359.6|66344.6|66362.9|66346.8|66345.8|66330|645
1593594300000|2020-07-01 09:05:00|66357.3|66342.3|66360.4|66345.4|66363.5|66346|66344.4|66328.1|584
1593594600000|2020-07-01 09:10:00|66360.3|66345.3|66371.4|66356.4|66377.3|66362.3|66360.3|66345.3|646
1593594900000|2020-07-01 09:15:00|66371|66356|66392.5|66377.5|66399.7|66384.5|66370.9|66355.9|695
1593595200000|2020-07-01 09:20:00|66392.9|66377.9|66394.4|66379.4|66404.5|66389.4|66386.3|66370.7|671
1593595500000|2020-07-01 09:25:00|66394.2|66379.2|66412.3|66397.3|66415|66400|66392.4|66377.4|665
1593595800000|2020-07-01 09:30:00|66412.2|66397.2|66412.4|66397.4|66436.1|66418|66400.1|66385.1|758
1593596100000|2020-07-01 09:35:00|66412.3|66397.3|66392.1|66377.1|66416.5|66401.5|66388.9|66373.9|686
1593596400000|2020-07-01 09:40:00|66393.6|66378.6|66408|66393|66416.7|66401.7|66387.6|66371.6|764
1593596700000|2020-07-01 09:45:00|66408.1|66393.1|66406|66391|66439.4|66422.5|66405.3|66389.2|791
1593597000000|2020-07-01 09:50:00|66406.1|66391.1|66433.9|66418.9|66439.8|66424.8|66400.1|66385.1|696
1593597300000|2020-07-01 09:55:00|66434|66419|66498.3|66483.3|66501.1|66484.1|66433.6|66418.6|879
1593597600000|2020-07-01 10:00:00|66498.2|66483.2|66501.2|66486.2|66515|66498.6|66492.1|66474.3|800
1593597900000|2020-07-01 10:05:00|66500.7|66485.7|66481.6|66466.6|66519.9|66504.9|66479.5|66463.3|814
1593598200000|2020-07-01 10:10:00|66481.9|66466.9|66493.4|66478.4|66505.9|66488.5|66480.8|66465.4|777
1593598500000|2020-07-01 10:15:00|66493.2|66478.2|66494|66479|66503.8|66486.7|66475.6|66460.4|808
1593598800000|2020-07-01 10:20:00|66494.1|66479.1|66491.3|66476.3|66529.6|66514.6|66489.4|66474.4|843
1593599100000|2020-07-01 10:25:00|66491.9|66476.9|66489.1|66474.1|66505.1|66490.1|66488.7|66473.7|737
1593599400000|2020-07-01 10:30:00|66488.6|66473.6|66487.8|66472.8|66492.2|66476.4|66476.7|66460.1|808
1593599700000|2020-07-01 10:35:00|66488.3|66473.3|66517.7|66502.7|66536.2|66518.8|66487.8|66470.5|824
1593600000000|2020-07-01 10:40:00|66517.8|66502.8|66516.2|66501.2|66529.5|66514|66498.7|66483.2|790
1593600300000|2020-07-01 10:45:00|66516.4|66501.4|66525.3|66505.3|66528.6|66513.6|66508.1|66490.6|834
1593600600000|2020-07-01 10:50:00|66520.9|66505.9|66529.9|66514.9|66540.3|66525.3|66513.5|66497.1|788
1593600900000|2020-07-01 10:55:00|66528.7|66513.7|66511.9|66496.9|66531.5|66513.8|66508.6|66493.6|779
1593601200000|2020-07-01 11:00:00|66512.2|66497.2|66550.4|66535.4|66564.6|66549.1|66512.2|66497.2|826
1593601500000|2020-07-01 11:05:00|66550.3|66535.3|66557.8|66542.8|66583.7|66568.7|66550.3|66535.3|923
1593601800000|2020-07-01 11:10:00|66559.4|66544.4|66538.2|66523.2|66570.1|66555.1|66538.2|66522.6|809
1593602100000|2020-07-01 11:15:00|66538.8|66523.8|66553.9|66538.9|66557.3|66540.2|66526.2|66510.2|777
1593602400000|2020-07-01 11:20:00|66554|66539|66557.3|66542.3|66568|66550.9|66551.2|66534.3|769
1593602700000|2020-07-01 11:25:00|66557.5|66542.5|66569.3|66554.3|66571.1|66555.5|66549.4|66534.4|751
1593603000000|2020-07-01 11:30:00|66569.2|66554.2|66611|66591|66635.6|66617.7|66538|66523|887
1593603300000|2020-07-01 11:35:00|66609.8|66589.8|66586.4|66566.4|66618.1|66598.1|66580.9|66563.7|892
1593603600000|2020-07-01 11:40:00|66586.7|66566.7|66566.9|66546.9|66586.7|66570.1|66557.4|66542.4|807
1593603900000|2020-07-01 11:45:00|66564.3|66549.3|66559.3|66544.3|66578.6|66561.6|66549.2|66531.6|795
1593604200000|2020-07-01 11:50:00|66559.4|66544.4|66526.2|66511.2|66569|66554|66505.5|66490.5|902
1593604500000|2020-07-01 11:55:00|66524.8|66509.8|66524|66509|66531.3|66516.3|66505.9|66487.3|859
1593604800000|2020-07-01 12:00:00|66523.1|66508.1|66505.9|66485.9|66533.6|66517.3|66502.3|66483|825
1593605100000|2020-07-01 12:05:00|66506.7|66486.7|66517.6|66502.6|66525.6|66508.2|66496.4|66478.2|813
1593605400000|2020-07-01 12:10:00|66517|66502|66554|66529.1|66555.7|66535.7|66514.2|66499.2|791
1593605700000|2020-07-01 12:15:00|66555.6|66526|66535.6|66515.6|66564.6|66544.6|66530.3|66511.3|884
1593606000000|2020-07-01 12:20:00|66535.5|66515.5|66509.8|66489.8|66546.5|66526.5|66507.5|66487.5|869
1593606300000|2020-07-01 12:25:00|66510|66490|66519.5|66499.5|66535.8|66517.3|66505|66485|753
1593606600000|2020-07-01 12:30:00|66519.4|66499.4|66507.7|66487.7|66522.9|66505.2|66497.1|66478|795
1593606900000|2020-07-01 12:35:00|66507.8|66487.8|66483.3|66463.3|66507.8|66488.2|66483.3|66463.3|800
1593607200000|2020-07-01 12:40:00|66483.5|66463.5|66481.2|66461.2|66490.5|66470.5|66468.2|66450.8|749
1593607500000|2020-07-01 12:45:00|66481.1|66461.1|66454.2|66439.2|66483.1|66465.6|66451.4|66431.4|809
1593607800000|2020-07-01 12:50:00|66454.4|66439.4|66442.7|66422.7|66457.2|66439.8|66429|66409|768
1593608100000|2020-07-01 12:55:00|66442.5|66422.5|66448.8|66428.8|66465.2|66445.2|66433.8|66413.8|833
1593608400000|2020-07-01 13:00:00|66448.9|66428.9|66431.8|66411.8|66452.9|66433|66420.2|66400.2|873
1593608700000|2020-07-01 13:05:00|66431.7|66411.7|66451.2|66431.2|66471.1|66451.1|66428|66408|895
1593609000000|2020-07-01 13:10:00|66451.7|66431.7|66436.9|66416.9|66457.1|66438.7|66426.3|66408.5|787
1593609300000|2020-07-01 13:15:00|66438.5|66418.5|66429.8|66409.8|66444.7|66426.1|66409.9|66389.9|771
1593609600000|2020-07-01 13:20:00|66429.7|66409.7|66416|66396|66432|66412|66400.3|66380.3|765
1593609900000|2020-07-01 13:25:00|66415.2|66395.2|66405.9|66385.9|66420.1|66400.1|66390.7|66372|759
1593610200000|2020-07-01 13:30:00|66405.7|66385.7|66410.1|66390.1|66419.1|66401.2|66401.1|66383.8|927
1593610500000|2020-07-01 13:35:00|66409.5|66389.5|66389.3|66374.3|66409.5|66389.5|66361.4|66341.4|992
1593610800000|2020-07-01 13:40:00|66388.9|66373.9|66387.6|66367.6|66401.3|66384.5|66364.5|66346.2|903
1593611100000|2020-07-01 13:45:00|66389.7|66369.7|66364|66349|66404.6|66384.6|66363.9|66347.3|911
1593611400000|2020-07-01 13:50:00|66363.8|66348.8|66364.6|66349.6|66373.3|66353.7|66343.1|66325.1|944
1593611700000|2020-07-01 13:55:00|66364.7|66349.7|66321.2|66301.2|66368.9|66351.4|66317.7|66297.7|913
1593612000000|2020-07-01 14:00:00|66323.7|66303.7|66258.8|66238.8|66338.4|66318.4|66253.3|66235.8|1061
1593612300000|2020-07-01 14:05:00|66254|66239|66196.3|66176.3|66262.5|66244|66178.2|66158.2|1049
1593612600000|2020-07-01 14:10:00|66196.2|66176.2|66191.5|66171.5|66215.1|66195.1|66176.3|66156.3|984
1593612900000|2020-07-01 14:15:00|66191.4|66171.4|66214.1|66194.1|66217.8|66198.5|66173.9|66154.3|908
1593613200000|2020-07-01 14:20:00|66214.9|66194.9|66184.5|66169.5|66215.6|66198|66162|66144.4|897
1593613500000|2020-07-01 14:25:00|66184.9|66169.9|66161.9|66141.9|66187.9|66169.9|66147.6|66128.2|883
1593613800000|2020-07-01 14:30:00|66161.8|66141.8|66131.1|66116.1|66162.4|66145|66105.2|66087.8|984
1593614100000|2020-07-01 14:35:00|66134|66114|66155.7|66140.7|66170.4|66152.2|66127.9|66109.9|921
1593614400000|2020-07-01 14:40:00|66154.2|66139.2|66159.4|66139.4|66174.3|66157|66128.7|66112.2|892
1593614700000|2020-07-01 14:45:00|66158.3|66138.3|66177.9|66162.9|66179.5|66163.5|66153.6|66133.8|898
1593615000000|2020-07-01 14:50:00|66177.2|66162.2|66198.1|66183.1|66202|66184.8|66161.4|66144|811
1593615300000|2020-07-01 14:55:00|66198.7|66183.7|66186.6|66171.6|66225|66207.6|66185.7|66169.2|1011
1593615600000|2020-07-01 15:00:00|66186.3|66171.3|66161.4|66146.4|66186.4|66171.4|66156.3|66138.6|942
1593615900000|2020-07-01 15:05:00|66160.1|66145.1|66166.7|66146.7|66172.5|66154.9|66133.6|66116.2|858
1593616200000|2020-07-01 15:10:00|66166.5|66146.5|66144.7|66129.7|66192.4|66173.9|66144.3|66126.3|919
1593616500000|2020-07-01 15:15:00|66143.5|66128.5|66168.1|66148.1|66187.7|66167.7|66133|66115.5|989
1593616800000|2020-07-01 15:20:00|66168.2|66148.2|66184.2|66164.2|66190.6|66171.1|66160.7|66140.7|881
1593617100000|2020-07-01 15:25:00|66183.8|66163.8|66171.7|66151.7|66186.1|66166.9|66158.4|66138.4|906
1593617400000|2020-07-01 15:30:00|66172|66152|66201.1|66186.1|66207.3|66191|66166.7|66146.7|800
1593617700000|2020-07-01 15:35:00|66203.3|66188.3|66216.2|66196.2|66222|66205.7|66200.5|66184.3|862
1593618000000|2020-07-01 15:40:00|66216.3|66196.3|66193.9|66178.9|66231.1|66213.5|66193.4|66176|804
1593618300000|2020-07-01 15:45:00|66196.6|66176.6|66187.9|66167.9|66209.6|66191.3|66175.5|66155.5|756
1593618600000|2020-07-01 15:50:00|66188.1|66168.1|66201.2|66186.2|66209.5|66191.4|66182.5|66164.9|694
1593618900000|2020-07-01 15:55:00|66201.3|66186.3|66200.4|66185.4|66214.5|66197.4|66187.9|66171.5|756
1593619200000|2020-07-01 16:00:00|66200|66185|66225.4|66205.4|66232.8|66212.8|66199.2|66181.7|720
1593619500000|2020-07-01 16:05:00|66225.8|66205.8|66241.4|66221.4|66243.8|66226.3|66221.4|66204.8|721
1593619800000|2020-07-01 16:10:00|66241.3|66221.3|66242.5|66222.5|66246.9|66228.8|66228.8|66211.3|652
1593620100000|2020-07-01 16:15:00|66241.9|66221.9|66225.4|66205.4|66246.5|66228.9|66220.1|66201.7|633
1593620400000|2020-07-01 16:20:00|66225.6|66205.6|66209.8|66189.8|66231.9|66213.4|66206.9|66189.8|677
1593620700000|2020-07-01 16:25:00|66209.5|66189.5|66194.3|66174.3|66209.8|66192.1|66191.1|66172.7|622
1593621000000|2020-07-01 16:30:00|66193.7|66173.7|66195.3|66180.3|66204.4|66184.4|66185.2|66168.1|666
1593621300000|2020-07-01 16:35:00|66195.4|66180.4|66189.3|66169.3|66208.1|66188.7|66188.7|66168.7|565
1593621600000|2020-07-01 16:40:00|66189.2|66169.2|66196.1|66176.1|66198.5|66180.4|66185.4|66167.1|546
1593621900000|2020-07-01 16:45:00|66195.9|66175.9|66204.4|66184.4|66236.9|66216.9|66193.1|66175.7|874
1593622200000|2020-07-01 16:50:00|66204.3|66184.3|66188.5|66168.5|66204.4|66184.4|66183.9|66163.9|749
1593622500000|2020-07-01 16:55:00|66188.6|66168.6|66168.2|66148.2|66188.7|66168.7|66165.3|66145.5|787
1593622800000|2020-07-01 17:00:00|66168.1|66148.1|66163.2|66143.2|66175.8|66155.8|66161.5|66141.5|683
1593623100000|2020-07-01 17:05:00|66162.5|66142.5|66191.2|66171.2|66191.2|66171.2|66152.8|66133.9|748
1593623400000|2020-07-01 17:10:00|66191|66171|66200.3|66180.3|66205|66185|66188.7|66168.7|743
1593623700000|2020-07-01 17:15:00|66200|66180|66208.2|66188.2|66214|66194|66194.7|66174.7|688
1593624000000|2020-07-01 17:20:00|66208.1|66188.1|66212.1|66192.1|66218.2|66198.2|66207.4|66187.4|672
1593624300000|2020-07-01 17:25:00|66211.5|66191.5|66227|66207|66227.1|66207.1|66196.1|66176.1|738
1593624600000|2020-07-01 17:30:00|66224.7|66204.7|66226.6|66206.6|66230.4|66210.4|66216.9|66196.9|712
1593624900000|2020-07-01 17:35:00|66226.9|66206.9|66216.8|66196.8|66226.9|66206.9|66213|66193|678
1593625200000|2020-07-01 17:40:00|66216.6|66196.6|66234.3|66214.3|66234.4|66214.6|66203.2|66183.3|663
1593625500000|2020-07-01 17:45:00|66232.3|66212.3|66219.7|66199.7|66232.8|66212.8|66216.7|66196.7|639
1593625800000|2020-07-01 17:50:00|66219.6|66199.6|66241.7|66221.7|66243.3|66224.6|66218.7|66198.7|625
1593626100000|2020-07-01 17:55:00|66241.8|66221.8|66228.7|66206.2|66243.5|66223.5|66214.3|66182.2|632
1593626400000|2020-07-01 18:00:00|66229.8|66206.7|66215.6|66195.6|66234.8|66214.8|66206.7|66186.7|810
1593626700000|2020-07-01 18:05:00|66215.7|66195.7|66216.4|66196.4|66235.6|66215.6|66210.3|66190.3|723
1593627000000|2020-07-01 18:10:00|66216.6|66196.6|66193.9|66173.9|66218.8|66198.8|66190.9|66172.9|701
1593627300000|2020-07-01 18:15:00|66193.8|66173.8|66213.9|66193.9|66222.7|66202.7|66193.3|66173.3|673
1593627600000|2020-07-01 18:20:00|66213.8|66193.8|66221.9|66201.9|66226.3|66206.3|66203.4|66183.4|609
1593627900000|2020-07-01 18:25:00|66221.8|66201.8|66223.7|66203.7|66226.8|66206.8|66217.3|66197.3|611
1593628200000|2020-07-01 18:30:00|66224.1|66204.1|66212.2|66192.2|66225.3|66205.3|66208.5|66188.5|568
1593628500000|2020-07-01 18:35:00|66212.4|66192.4|66226.2|66206.2|66226.3|66206.3|66206|66186|570
1593628800000|2020-07-01 18:40:00|66224.7|66204.7|66247.4|66227.4|66251|66231|66222.9|66202.9|651
1593629100000|2020-07-01 18:45:00|66247.2|66227.2|66262.7|66242.7|66266.9|66246.9|66247.1|66227.1|574
1593629400000|2020-07-01 18:50:00|66262.8|66242.8|66276.9|66256.9|66280.1|66260.1|66261.8|66241.8|591
1593629700000|2020-07-01 18:55:00|66276.4|66256.4|66282.5|66262.5|66283|66263|66261.9|66241.9|687
1593630000000|2020-07-01 19:00:00|66283.1|66263.1|66255.1|66235.1|66294.6|66274.6|66255|66235|689
1593630300000|2020-07-01 19:05:00|66255.2|66235.2|66248.9|66228.9|66264.1|66244.1|66248.8|66228.8|648
1593630600000|2020-07-01 19:10:00|66249.3|66229.3|66248.1|66228.1|66265.6|66245.6|66245.4|66225.4|678
1593630900000|2020-07-01 19:15:00|66247.3|66227.3|66254.3|66234.3|66262.2|66242.3|66243.7|66223.7|471
1593631200000|2020-07-01 19:20:00|66254.2|66234.2|66246.3|66226.3|66254.4|66236.3|66242.9|66222.9|526
1593631500000|2020-07-01 19:25:00|66246.2|66226.2|66243|66223|66247.8|66227.8|66242.9|66222.9|581
1593631800000|2020-07-01 19:30:00|66242.9|66222.9|66225.3|66205.3|66243|66223|66222.5|66202.5|735
1593632100000|2020-07-01 19:35:00|66225.7|66205.7|66217.1|66197.1|66232.6|66212.6|66214.9|66194.9|670
1593632400000|2020-07-01 19:40:00|66217.6|66197.6|66216.6|66196.6|66223.4|66203.4|66211.6|66191.6|596
1593632700000|2020-07-01 19:45:00|66215.3|66195.3|66214.7|66194.7|66221.8|66201.8|66211.3|66191.3|580
1593633000000|2020-07-01 19:50:00|66214.2|66194.2|66223.6|66203.6|66224.6|66204.6|66210.1|66190.1|662
1593633300000|2020-07-01 19:55:00|66224.4|66204.4|66245.5|66225.5|66246.7|66228.9|66220.5|66203|736
1593633600000|2020-07-01 20:00:00|66246.3|66226.3|66232.5|66212.5|66253.9|66234.7|66230.5|66211.5|635
1593633900000|2020-07-01 20:05:00|66231.3|66211.3|66227.4|66207.4|66234.3|66215.1|66224.8|66207|430
1593634200000|2020-07-01 20:10:00|66227.5|66207.5|66238.5|66218.5|66239.8|66219.8|66224.7|66207.1|286
1593634500000|2020-07-01 20:15:00|66239.4|66219.4|66235.4|66215.4|66240.9|66220.9|66228.4|66211.7|269
1593634800000|2020-07-01 20:20:00|66235.3|66215.3|66236.2|66216.2|66239.5|66219.5|66233.3|66213.7|316
1593635100000|2020-07-01 20:25:00|66236.3|66216.3|66238.1|66218.1|66239.3|66221.6|66232.7|66214.2|250
1593635400000|2020-07-01 20:30:00|66236.3|66221.3|66232.5|66212.5|66243.8|66224.3|66232|66212.5|311
1593635700000|2020-07-01 20:35:00|66233.9|66213.9|66227.1|66207.1|66240.4|66220.4|66221.7|66203.6|364
1593636000000|2020-07-01 20:40:00|66226.7|66206.7|66232.5|66212.5|66237.1|66219.5|66226.4|66206.4|401
1593636300000|2020-07-01 20:45:00|66232.8|66212.8|66238.1|66218.1|66244.1|66224.1|66229|66209.8|485
1593636600000|2020-07-01 20:50:00|66238.5|66218.5|66238.1|66223.1|66247.3|66227.3|66237.3|66217.3|456
1593636900000|2020-07-01 20:55:00|66240.7|66220.7|66241.7|66221.7|66244.1|66224.1|66236.5|66214.4|347
1593637200000|2020-07-01 21:00:00|66243.7|66218.1|66252.5|66221.4|66252.5|66222.4|66243.7|66217.2|48
1593637500000|2020-07-01 21:05:00|66255.8|66211.9|66227.9|66186.6|66255.8|66223.5|66221.6|66178.1|142
1593637800000|2020-07-01 21:10:00|66241.1|66180.5|66236.9|66216.1|66243.9|66216.1|66220.6|66178.7|165
1593638100000|2020-07-01 21:15:00|66239|66219|66244.6|66193.3|66279.3|66237.3|66238.2|66179.8|487
1593638400000|2020-07-01 21:20:00|66243.5|66187.7|66251.7|66204.2|66263.6|66226.4|66227.1|66173.5|378
1593638700000|2020-07-01 21:25:00|66250.7|66205.9|66269.7|66203|66278.1|66235.5|66245.3|66189.2|340
1593639000000|2020-07-01 21:30:00|66269.9|66200.6|66273.7|66216.9|66282.3|66221.7|66254.3|66195.9|352
1593639300000|2020-07-01 21:35:00|66268|66214.8|66253.6|66217.1|66270|66230.5|66252.3|66204.7|463
1593639600000|2020-07-01 21:40:00|66256.6|66214.4|66262.4|66210.9|66263|66219.7|66246.8|66208.8|263
1593639900000|2020-07-01 21:45:00|66257.8|66215.1|66254.9|66217.5|66262.6|66222.5|66249.2|66211.8|364
1593640200000|2020-07-01 21:50:00|66255.2|66217.3|66255.8|66216.8|66264.5|66225.1|66246.1|66207.2|252
1593640500000|2020-07-01 21:55:00|66255.7|66217.3|66252.8|66224.9|66259.3|66224.9|66244.4|66213.3|267
1593640800000|2020-07-01 22:00:00|66248.6|66224.6|66245.1|66225.1|66251.3|66226.7|66238.1|66216|494
1593641100000|2020-07-01 22:05:00|66245.2|66225.2|66244.2|66224.2|66250.7|66228|66241.4|66221.4|202
1593641400000|2020-07-01 22:10:00|66243.7|66223.7|66242.4|66222.4|66245.7|66225.2|66240.5|66220.5|154
1593641700000|2020-07-01 22:15:00|66242.1|66222.1|66237.9|66217.9|66245.9|66225.3|66236.3|66215.8|258
1593642000000|2020-07-01 22:20:00|66238.1|66218.1|66239.9|66219.9|66242.7|66221.2|66234.9|66214.9|270
1593642300000|2020-07-01 22:25:00|66238.7|66218.7|66241.6|66219.9|66245.1|66222.4|66237.3|66216.5|168
1593642600000|2020-07-01 22:30:00|66241.3|66219|66239.3|66219.3|66244.3|66222.2|66238.1|66218.1|126
1593642900000|2020-07-01 22:35:00|66240|66219|66239.9|66219.9|66248|66226.5|66237.9|66217.9|204
1593643200000|2020-07-01 22:40:00|66240.9|66219.5|66237|66217|66242.9|66222|66236.4|66216.4|205
1593643500000|2020-07-01 22:45:00|66237.3|66217.3|66241.6|66221.6|66245.3|66223.7|66233.4|66213.4|193
1593643800000|2020-07-01 22:50:00|66241.5|66221.5|66238.4|66218.4|66244.7|66222.5|66238.3|66218.3|128
1593644100000|2020-07-01 22:55:00|66238.7|66218.7|66239.4|66219.4|66245.5|66225.2|66237.9|66216.6|171
1593644400000|2020-07-01 23:00:00|66240.5|66217.7|66234.4|66214.4|66240.7|66219.6|66229.5|66209|316
1593644700000|2020-07-01 23:05:00|66234.3|66214.3|66230|66209.7|66237|66216.5|66229.7|66209|184
1593645000000|2020-07-01 23:10:00|66229.7|66209.8|66232.2|66212.2|66232.9|66212.9|66226.4|66206.4|253
1593645300000|2020-07-01 23:15:00|66232.3|66212.3|66232.6|66212.6|66236.3|66216.3|66229.8|66209.8|306
1593645600000|2020-07-01 23:20:00|66232.7|66212.7|66233|66213|66236.5|66216.5|66230.3|66210.3|222
1593645900000|2020-07-01 23:25:00|66233.2|66213.2|66242.4|66222.4|66244.7|66224.7|66232.4|66212.4|232
1593646200000|2020-07-01 23:30:00|66242.7|66222.7|66243.6|66223.6|66244.9|66224.9|66236.8|66216.8|326
1593646500000|2020-07-01 23:35:00|66243.7|66223.7|66238|66218|66244.9|66224.9|66237.4|66217.4|272
1593646800000|2020-07-01 23:40:00|66238.1|66218.1|66232.9|66212.9|66238.6|66218.6|66232.1|66212.1|216
1593647100000|2020-07-01 23:45:00|66233|66213|66230.9|66210.9|66233.6|66213.6|66229.3|66209.3|185
1593647400000|2020-07-01 23:50:00|66230.8|66210.8|66239.7|66219.7|66247.5|66227.5|66230|66210|382
1593647700000|2020-07-01 23:55:00|66238.7|66218.7|66243.4|66223.4|66245.2|66225.2|66236.9|66216.9|469
1593648000000|2020-07-02 00:00:00|66246.8|66226.8|66245.2|66225.2|66248.8|66228.8|66226.2|66206.2|693
1593648300000|2020-07-02 00:05:00|66244.1|66224.1|66238.3|66218.3|66248|66228|66235|66215|482
1593648600000|2020-07-02 00:10:00|66238.1|66218.1|66242.2|66222.2|66243.4|66223.4|66235.3|66215.3|515
1593648900000|2020-07-02 00:15:00|66242.5|66222.5|66249.1|66229.1|66257.5|66237.5|66241.6|66221.6|519
1593649200000|2020-07-02 00:20:00|66249|66229|66242.7|66222.7|66251.3|66233.9|66239.8|66221.9|366
1593649500000|2020-07-02 00:25:00|66242.8|66222.8|66257.9|66237.9|66261.2|66244.2|66237.6|66219.7|426
1593649800000|2020-07-02 00:30:00|66257.6|66237.6|66257.8|66237.8|66260|66240.3|66246.7|66229.3|465
1593650100000|2020-07-02 00:35:00|66255.4|66240.4|66247.6|66227.6|66260.8|66242.2|66246|66226.9|395
1593650400000|2020-07-02 00:40:00|66247.4|66227.4|66243.6|66228.6|66254.1|66234.4|66241.3|66223.1|427
1593650700000|2020-07-02 00:45:00|66243.4|66228.4|66233.9|66218.9|66246.9|66228.8|66231.9|66213.8|459
1593651000000|2020-07-02 00:50:00|66234|66219|66248.8|66228.8|66252|66232.3|66232.6|66213.2|498
1593651300000|2020-07-02 00:55:00|66249|66229|66237.7|66217.7|66251.8|66231.8|66237.1|66217.1|502
1593651600000|2020-07-02 01:00:00|66237.5|66217.5|66249.7|66229.7|66254.1|66234.8|66234.3|66215.9|560
1593651900000|2020-07-02 01:05:00|66249.8|66229.8|66240.2|66220.2|66251.7|66231.7|66239.4|66220.2|431
1593652200000|2020-07-02 01:10:00|66240.3|66220.3|66246.2|66226.2|66255.1|66235.1|66236.5|66217.3|457
1593652500000|2020-07-02 01:15:00|66246.5|66226.5|66229.3|66209.3|66246.6|66226.6|66223.9|66203.9|609
1593652800000|2020-07-02 01:20:00|66229.4|66209.4|66204.7|66184.7|66229.4|66209.4|66203.5|66184.2|727
1593653100000|2020-07-02 01:25:00|66204.5|66184.5|66209.2|66189.2|66211|66191.1|66197.5|66177.5|562
1593653400000|2020-07-02 01:30:00|66209|66189|66204.5|66184.5|66216.1|66198.7|66202.4|66182.4|691
1593653700000|2020-07-02 01:35:00|66204.7|66184.7|66213.6|66193.6|66219.7|66201.7|66200.1|66181|636
1593654000000|2020-07-02 01:40:00|66212.7|66192.7|66205.2|66185.2|66220.1|66201.7|66201.9|66184.7|626
1593654300000|2020-07-02 01:45:00|66204.1|66184.1|66198.3|66183.3|66212.2|66194.1|66198.3|66180.6|563
1593654600000|2020-07-02 01:50:00|66198.4|66183.4|66212.3|66192.3|66214.5|66196.9|66196|66176.3|635
1593654900000|2020-07-02 01:55:00|66211.9|66191.9|66224.5|66209.5|66227.1|66210.4|66206.9|66188.6|655
1593655200000|2020-07-02 02:00:00|66224.3|66209.3|66221.9|66201.9|66235.4|66217.4|66219.1|66199.3|614
1593655500000|2020-07-02 02:05:00|66222|66202|66228|66208|66228|66210.9|66216.4|66198.6|424
1593655800000|2020-07-02 02:10:00|66228.2|66208.2|66208.1|66188.1|66230.2|66213.2|66205.1|66188|556
1593656100000|2020-07-02 02:15:00|66206.7|66191.7|66212.9|66192.9|66221.6|66204.2|66206.3|66188.2|509
1593656400000|2020-07-02 02:20:00|66212.8|66192.8|66211.5|66191.5|66216.2|66197.1|66204.9|66186.4|504
1593656700000|2020-07-02 02:25:00|66211.7|66191.7|66198.7|66183.7|66212.4|66194.9|66197.9|66180.5|530
1593657000000|2020-07-02 02:30:00|66198.6|66183.6|66185.9|66170.9|66206.7|66188.8|66185.4|66168.8|545
1593657300000|2020-07-02 02:35:00|66185.4|66170.4|66197.2|66177.2|66205|66185|66185.4|66167.8|519
1593657600000|2020-07-02 02:40:00|66196.4|66181.4|66186.2|66166.2|66198.7|66181.4|66179.1|66161.5|543
1593657900000|2020-07-02 02:45:00|66186.5|66166.5|66187.9|66167.9|66196.9|66180.3|66180.9|66163.2|464
1593658200000|2020-07-02 02:50:00|66188|66168|66191.1|66171.1|66194.8|66176.4|66185|66165.3|542
1593658500000|2020-07-02 02:55:00|66190.7|66170.7|66182.4|66167.4|66192.4|66173.9|66178.8|66161.2|483
1593658800000|2020-07-02 03:00:00|66183.1|66168.1|66200.2|66180.2|66201.9|66181.9|66182.9|66163.6|432
1593659100000|2020-07-02 03:05:00|66199.9|66179.9|66192.6|66172.6|66201|66181|66183.1|66166|474
1593659400000|2020-07-02 03:10:00|66192.5|66172.5|66200.2|66180.2|66204|66184|66188.3|66169.2|479
1593659700000|2020-07-02 03:15:00|66200.5|66180.5|66211.5|66191.5|66212.6|66194.1|66194.9|66177.1|415
1593660000000|2020-07-02 03:20:00|66211.8|66191.8|66201.4|66186.4|66211.9|66193.8|66195.4|66177.6|510
1593660300000|2020-07-02 03:25:00|66201.3|66186.3|66205.4|66185.4|66207|66187.6|66190.6|66173.4|439
1593660600000|2020-07-02 03:30:00|66204.5|66189.5|66200.1|66180.1|66212|66194.3|66197.6|66179.5|531
1593660900000|2020-07-02 03:35:00|66200|66180|66202.6|66182.6|66203.1|66185.9|66190.8|66172.9|453
1593661200000|2020-07-02 03:40:00|66202.8|66182.8|66204.6|66184.6|66212.6|66194.7|66197.2|66178.9|557
1593661500000|2020-07-02 03:45:00|66204.7|66184.7|66188.6|66173.6|66204.7|66185|66186.9|66168.7|491
1593661800000|2020-07-02 03:50:00|66188.8|66173.8|66189.3|66169.3|66192.2|66174.6|66184.7|66166.1|457
1593662100000|2020-07-02 03:55:00|66189.4|66169.4|66168|66153|66189.5|66171.8|66167.2|66149.6|514
1593662400000|2020-07-02 04:00:00|66168.2|66153.2|66175.8|66155.8|66176.3|66158.2|66166.9|66150.2|423
1593662700000|2020-07-02 04:05:00|66175.7|66155.7|66174.8|66154.8|66175.9|66155.9|66166.8|66148.9|355
1593663000000|2020-07-02 04:10:00|66174.5|66154.5|66163.2|66143.2|66174.7|66156.7|66159.8|66139.8|451
1593663300000|2020-07-02 04:15:00|66163.4|66143.4|66164.1|66144.1|66169.7|66151.3|66162.7|66143.2|434
1593663600000|2020-07-02 04:20:00|66164.6|66144.6|66169.2|66149.2|66171.3|66152.9|66160.8|66143.7|474
1593663900000|2020-07-02 04:25:00|66169.1|66149.1|66169.3|66149.3|66171.5|66153.1|66163.1|66146.5|445
1593664200000|2020-07-02 04:30:00|66169.2|66149.2|66157.6|66137.6|66169.3|66151.6|66155.1|66137.1|454
1593664500000|2020-07-02 04:35:00|66158.2|66138.2|66157.8|66142.8|66160.4|66143.6|66153.3|66134.2|410
1593664800000|2020-07-02 04:40:00|66157.7|66142.7|66153.9|66133.9|66158.4|66142.9|66146.6|66128.7|429
1593665100000|2020-07-02 04:45:00|66151.4|66136.4|66150.3|66130.3|66157.8|66137.8|66144|66126.3|470
1593665400000|2020-07-02 04:50:00|66150.5|66130.5|66154|66134|66154.6|66136.5|66147.6|66130.4|378
1593665700000|2020-07-02 04:55:00|66153|66133|66158.7|66138.7|66159.2|66141.4|66150.8|66133|401
1593666000000|2020-07-02 05:00:00|66158.8|66138.8|66161.7|66141.7|66166.9|66147.8|66154.8|66135.6|525
1593666300000|2020-07-02 05:05:00|66162.4|66142.4|66163.8|66148.8|66170.5|66153.1|66158.2|66140.7|407
1593666600000|2020-07-02 05:10:00|66163.7|66148.7|66156|66141|66166.6|66150|66153|66135.2|417
1593666900000|2020-07-02 05:15:00|66156.9|66141.9|66169|66149|66172.6|66155.1|66156.9|66140|434
1593667200000|2020-07-02 05:20:00|66169.2|66149.2|66165.7|66150.7|66172.6|66155.9|66164.2|66148.6|458
1593667500000|2020-07-02 05:25:00|66165.3|66150.3|66167.8|66147.8|66169.4|66151.5|66161.3|66143.9|414
1593667800000|2020-07-02 05:30:00|66168.1|66148.1|66164.5|66144.5|66177.9|66160.6|66164.3|66144.3|470
1593668100000|2020-07-02 05:35:00|66163.4|66143.4|66163|66148|66173.3|66157.2|66158.1|66138.1|421
1593668400000|2020-07-02 05:40:00|66162.7|66147.7|66159.5|66139.5|66163.6|66148.4|66154.9|66138|429
1593668700000|2020-07-02 05:45:00|66159.8|66139.8|66156.3|66136.3|66160.1|66142.4|66151.3|66133.6|407
1593669000000|2020-07-02 05:50:00|66156.2|66136.2|66145.3|66130.3|66159.8|66142.9|66143.6|66125.7|430
1593669300000|2020-07-02 05:55:00|66145.4|66130.4|66165.3|66145.3|66166.5|66148.7|66144.1|66126.9|528
1593669600000|2020-07-02 06:00:00|66167.2|66147.2|66151.2|66136.2|66170.7|66153.6|66149.7|66134.7|614
1593669900000|2020-07-02 06:05:00|66152.2|66137.2|66114.7|66099.7|66153.3|66138.3|66108.3|66091.8|861
1593670200000|2020-07-02 06:10:00|66114.4|66099.4|66126.5|66111.5|66141.1|66126.1|66114.2|66099.2|672
1593670500000|2020-07-02 06:15:00|66126.3|66111.3|66141.5|66126.5|66145.5|66130.5|66126.3|66111.3|536
1593670800000|2020-07-02 06:20:00|66141.6|66126.6|66140.1|66125.1|66147|66132|66130.9|66114.6|617
1593671100000|2020-07-02 06:25:00|66140.3|66125.3|66136.8|66121.8|66147.5|66132.5|66136.7|66121.7|553
1593671400000|2020-07-02 06:30:00|66136.1|66121.1|66119.1|66104.1|66137.6|66122.6|66105.3|66090.3|633
1593671700000|2020-07-02 06:35:00|66119.3|66104.3|66105.3|66090.3|66122.7|66107.7|66096.1|66081.1|648
1593672000000|2020-07-02 06:40:00|66105.2|66090.2|66096.4|66081.4|66116.9|66101.9|66090.5|66075.5|667
1593672300000|2020-07-02 06:45:00|66096.2|66081.2|66116.7|66101.7|66122.5|66107.5|66091.2|66076.2|649
1593672600000|2020-07-02 06:50:00|66116.6|66101.6|66110.3|66095.3|66122.9|66107.9|66110|66095|544
1593672900000|2020-07-02 06:55:00|66111.5|66096.5|66128.6|66113.6|66135.9|66120.9|66110|66095|666
1593673200000|2020-07-02 07:00:00|66127.9|66112.9|66109.1|66094.1|66130.4|66114.4|66104.1|66089.1|798
1593673500000|2020-07-02 07:05:00|66107.9|66092.9|66121.1|66106.1|66149.2|66133.7|66107.3|66092.3|854
1593673800000|2020-07-02 07:10:00|66122.1|66107.1|66161|66146|66165.6|66150.6|66121.5|66106.5|818
1593674100000|2020-07-02 07:15:00|66162|66147|66166|66151|66171.1|66156.1|66156.1|66141.1|826
1593674400000|2020-07-02 07:20:00|66168.2|66153.2|66135.5|66120.5|66168.5|66153.5|66132.4|66117.4|788
1593674700000|2020-07-02 07:25:00|66135.6|66120.6|66060.4|66045.4|66138.9|66123.9|66051.8|66035.4|901
1593675000000|2020-07-02 07:30:00|66059.5|66044.5|66038.6|66023.6|66074.7|66059.7|66037.1|66022.1|861
1593675300000|2020-07-02 07:35:00|66038.7|66023.7|66066|66051|66067.9|66052.9|66032.8|66017.8|814
1593675600000|2020-07-02 07:40:00|66067.1|66052.1|66081.5|66066.5|66085.9|66070.9|66061.3|66046.1|814
1593675900000|2020-07-02 07:45:00|66081.4|66066.4|66074|66059|66084.4|66069.4|66058.5|66043.5|773
1593676200000|2020-07-02 07:50:00|66073.3|66058.3|66073.8|66058.8|66084.8|66069.8|66072.7|66056.3|741
1593676500000|2020-07-02 07:55:00|66074|66059|66061|66046|66081.9|66066.9|66060.8|66045.8|803
1593676800000|2020-07-02 08:00:00|66062.2|66047.2|66082.2|66067.2|66084.8|66069.8|66060.9|66045.5|777
1593677100000|2020-07-02 08:05:00|66081.8|66066.8|66071.9|66056.9|66090|66075|66070.2|66055.2|712
1593677400000|2020-07-02 08:10:00|66072.1|66057.1|66073.1|66058.1|66084.5|66069.5|66070.5|66055.5|661
1593677700000|2020-07-02 08:15:00|66073|66058|66055.5|66040.5|66073.2|66058.2|66048.4|66033.4|781
1593678000000|2020-07-02 08:20:00|66055.3|66040.3|66034.6|66019.6|66056.1|66041.1|66034.5|66019.5|744
1593678300000|2020-07-02 08:25:00|66034.8|66019.8|65984.4|65969.4|66037|66022|65982.5|65967.2|828
1593678600000|2020-07-02 08:30:00|65982.8|65967.8|65965.1|65950.1|65996.5|65981.5|65964.9|65949.9|819
1593678900000|2020-07-02 08:35:00|65964.9|65949.9|65983.9|65968.9|65986.8|65971.8|65956.5|65941.5|792
1593679200000|2020-07-02 08:40:00|65983.8|65968.8|65985.6|65970.6|65996.6|65981.6|65974.1|65959.1|740
1593679500000|2020-07-02 08:45:00|65985.8|65970.8|65939.5|65924.5|65988.7|65973.7|65929.5|65914.5|816
1593679800000|2020-07-02 08:50:00|65939.4|65924.4|65938.9|65923.9|65957.6|65942.6|65935.2|65919.3|750
1593680100000|2020-07-02 08:55:00|65938|65923|65963|65943|65963.9|65945.4|65937.2|65920.2|714
1593680400000|2020-07-02 09:00:00|65963.8|65943.8|65962.4|65947.4|65967.9|65950.2|65953.1|65936.4|747
1593680700000|2020-07-02 09:05:00|65964.7|65949.7|65973.7|65958.7|65985.4|65970.4|65961.8|65946.8|710
1593681000000|2020-07-02 09:10:00|65973.4|65958.4|65966.3|65951.3|65973.6|65958.6|65963.5|65948.4|597
1593681300000|2020-07-02 09:15:00|65966.2|65951.2|65970|65955|65970.9|65955.9|65957.7|65942.7|643
1593681600000|2020-07-02 09:20:00|65970.2|65955.2|65958.1|65943.1|65985.2|65970.2|65951.9|65936.9|724
1593681900000|2020-07-02 09:25:00|65958.3|65943.3|65975.4|65960.4|65978.6|65963.6|65958.3|65943.3|690
1593682200000|2020-07-02 09:30:00|65976.5|65961.5|65981.9|65966.9|65996.7|65981.7|65975.8|65960.8|716
1593682500000|2020-07-02 09:35:00|65981.8|65966.8|65991.4|65976.4|66000.9|65985.5|65981.6|65966.6|691
1593682800000|2020-07-02 09:40:00|65991.6|65976.6|66010|65995|66014|65999|65984.5|65969.5|743
1593683100000|2020-07-02 09:45:00|66009.9|65994.9|66014.4|65999.4|66029.6|66014.6|66009.8|65994.8|615
1593683400000|2020-07-02 09:50:00|66014.3|65999.3|66022.9|66007.9|66024.4|66009.4|66011.6|65996.6|626
1593683700000|2020-07-02 09:55:00|66022.5|66007.5|66015.8|66000.8|66027.2|66012.2|66013.8|65998.8|638
1593684000000|2020-07-02 10:00:00|66015.4|66000.4|66024.4|66009.4|66029|66014|66014.8|65999.8|666
1593684300000|2020-07-02 10:05:00|66024.5|66009.5|66028.6|66013.6|66030.1|66015.1|66016.6|66001.6|694
1593684600000|2020-07-02 10:10:00|66028.4|66013.4|66058.8|66043.8|66065.4|66050.4|66019.7|66004.7|704
1593684900000|2020-07-02 10:15:00|66058.7|66043.7|66066.8|66051.8|66066.9|66051.9|66048.8|66033.8|636
1593685200000|2020-07-02 10:20:00|66066.7|66051.7|66053.5|66038.5|66067|66052|66048|66033|601
1593685500000|2020-07-02 10:25:00|66053.6|66038.6|66052.8|66037.8|66060.5|66045.5|66046.8|66031.8|594
1593685800000|2020-07-02 10:30:00|66052.7|66037.7|66035|66020|66067.9|66052.9|66030.6|66015.6|682
1593686100000|2020-07-02 10:35:00|66035.6|66020.6|66031|66016|66037.1|66022.1|66018.3|66003.3|643
1593686400000|2020-07-02 10:40:00|66031.6|66016.6|66023.7|66008.7|66062.7|66046.7|66023.6|66008.5|698
1593686700000|2020-07-02 10:45:00|66023.6|66008.6|66018.6|66003.6|66025|66010|66009.7|65994.7|623
1593687000000|2020-07-02 10:50:00|66018.9|66003.9|66017.7|66002.7|66020.2|66005.2|66002.7|65987.7|691
1593687300000|2020-07-02 10:55:00|66017.5|66002.5|66059.6|66044.6|66060.9|66045.9|66016|66001|750
1593687600000|2020-07-02 11:00:00|66061.6|66046.6|66067.9|66052.9|66070.3|66055.3|66051.4|66036.4|728
1593687900000|2020-07-02 11:05:00|66068.1|66053.1|66076.9|66061.9|66086.2|66071.2|66062.5|66047.5|672
1593688200000|2020-07-02 11:10:00|66076.8|66061.8|66058.1|66043.1|66079.2|66064.2|66052.5|66037.5|516
1593688500000|2020-07-02 11:15:00|66058.7|66043.7|66033.8|66018.8|66062.6|66047.6|66021.4|66006.4|708
1593688800000|2020-07-02 11:20:00|66034.2|66019.2|66035.5|66020.5|66046.7|66031.7|66030.2|66015.2|608
1593689100000|2020-07-02 11:25:00|66035.6|66020.6|66045.3|66030.3|66053.5|66038.5|66026.1|66011.1|640
1593689400000|2020-07-02 11:30:00|66044.9|66029.9|66054.2|66039.2|66063.3|66048.3|66035.2|66020.2|656
1593689700000|2020-07-02 11:35:00|66054.1|66039.1|66056.5|66041.5|66060.5|66045.5|66043.6|66028.6|574
1593690000000|2020-07-02 11:40:00|66057.3|66042.3|66067.9|66052.9|66074.1|66059.1|66053.8|66038.8|622
1593690300000|2020-07-02 11:45:00|66067.8|66052.8|66074.7|66059.7|66083.2|66068.2|66066.2|66051.2|634
1593690600000|2020-07-02 11:50:00|66074.8|66059.8|66069.8|66054.8|66078.7|66063.7|66061.3|66046.3|563
1593690900000|2020-07-02 11:55:00|66068.5|66053.5|66025|66010|66068.5|66053.5|66022.1|66007.1|789
1593691200000|2020-07-02 12:00:00|66024.5|66009.5|66023.3|66008.3|66031|66016|66010.9|65995.9|687
1593691500000|2020-07-02 12:05:00|66023.4|66008.4|66011.9|65996.9|66026|66011|66009|65994|642
1593691800000|2020-07-02 12:10:00|66011.8|65996.8|66027.1|66012.1|66027.7|66012.7|66008.7|65993.7|602
1593692100000|2020-07-02 12:15:00|66026.6|66011.6|66011.6|65996.6|66035.2|66020.2|66010.5|65995.5|741
1593692400000|2020-07-02 12:20:00|66010.6|65995.6|66065.6|66050.6|66068.3|66051|66009.9|65994.9|758
1593692700000|2020-07-02 12:25:00|66064.8|66049.8|66055.2|66036.1|66080.4|66064.1|66050.6|66025|826
1593693000000|2020-07-02 12:30:00|66053.6|66036.8|66026.3|66006.3|66059.4|66038.9|65976|65956|1109
1593693300000|2020-07-02 12:35:00|66027|66007|65975.3|65955.3|66027|66007|65959.4|65939.4|1074
1593693600000|2020-07-02 12:40:00|65975.1|65955.1|66049.4|66029.4|66054.8|66034.8|65973.8|65953.8|974
1593693900000|2020-07-02 12:45:00|66050.2|66030.2|66017.4|65997.4|66050.2|66030.2|66013.4|65993.4|924
1593694200000|2020-07-02 12:50:00|66018.3|65998.3|66045.9|66025.9|66086|66066|66010.1|65990.1|904
1593694500000|2020-07-02 12:55:00|66044.9|66024.9|66155.5|66135.5|66157|66137|66042.5|66022.5|956
1593694800000|2020-07-02 13:00:00|66154|66134|66150.8|66135.8|66155.9|66135.9|66127.8|66107.8|972
1593695100000|2020-07-02 13:05:00|66151|66136|66211.7|66191.7|66217.8|66198.2|66151|66132.4|957
1593695400000|2020-07-02 13:10:00|66210.5|66190.5|66201.9|66186.9|66212.5|66192.5|66168|66152.4|880
1593695700000|2020-07-02 13:15:00|66201.8|66186.8|66170.6|66155.6|66230.9|66210.9|66146.6|66129.9|959
1593696000000|2020-07-02 13:20:00|66169.9|66154.9|66165.4|66150.4|66192.7|66177.7|66155.2|66140.2|909
1593696300000|2020-07-02 13:25:00|66165.8|66150.8|66140.5|66125.5|66175.8|66160.5|66134.3|66119.3|840
1593696600000|2020-07-02 13:30:00|66140.6|66125.6|66145.5|66130.5|66153.9|66138.9|66129.9|66114.9|980
1593696900000|2020-07-02 13:35:00|66146.1|66131.1|66154.1|66139.1|66174.3|66157.5|66127|66111|935
1593697200000|2020-07-02 13:40:00|66154.7|66139.7|66143.5|66128.5|66174.7|66159.7|66138.7|66121.2|830
1593697500000|2020-07-02 13:45:00|66143.4|66128.4|66116.7|66101.7|66155.8|66140.8|66097.7|66082.7|878
1593697800000|2020-07-02 13:50:00|66116.6|66101.6|66084.5|66069.5|66117.5|66102.5|66072.1|66057.1|876
1593698100000|2020-07-02 13:55:00|66084.6|66069.6|66101.9|66081.9|66109|66091.5|66070.5|66055.5|869
1593698400000|2020-07-02 14:00:00|66102.4|66082.4|66077.8|66062.8|66130.9|66115.5|66077.4|66060.5|987
1593698700000|2020-07-02 14:05:00|66078.7|66063.7|66097.7|66082.7|66116.5|66101.5|66054.6|66037.6|939
1593699000000|2020-07-02 14:10:00|66098|66083|66147.9|66132.9|66162.1|66146.8|66094.8|66079.8|945
1593699300000|2020-07-02 14:15:00|66146.9|66131.9|66152.1|66137.1|66173.3|66156.2|66143.4|66128|889
1593699600000|2020-07-02 14:20:00|66152.3|66137.3|66183.5|66168.5|66190.9|66173.1|66141.2|66126.2|936
1593699900000|2020-07-02 14:25:00|66183.4|66168.4|66207.2|66187.2|66207.5|66187.9|66176.9|66161.9|939
1593700200000|2020-07-02 14:30:00|66205.7|66185.7|66302.1|66282.1|66330.7|66311|66202.5|66184.8|1067
1593700500000|2020-07-02 14:35:00|66302.5|66282.5|66311.9|66291.9|66343.7|66323.7|66290.3|66270.3|1065
1593700800000|2020-07-02 14:40:00|66312.5|66292.5|66302|66282|66322|66304.6|66276.5|66257.6|958
1593701100000|2020-07-02 14:45:00|66301.4|66281.4|66333.4|66313.4|66345|66325.3|66290.6|66270.6|996
1593701400000|2020-07-02 14:50:00|66333.3|66313.3|66344|66324|66378.5|66359.5|66325.4|66306.6|1014
1593701700000|2020-07-02 14:55:00|66344.1|66324.1|66369.9|66354.9|66389.6|66374.6|66341.1|66321.1|996
1593702000000|2020-07-02 15:00:00|66368.5|66353.5|66350.1|66335.1|66393.4|66378.4|66350.1|66335.1|990
1593702300000|2020-07-02 15:05:00|66349.1|66334.1|66325.4|66310.4|66352.6|66337.6|66324.6|66309.6|915
1593702600000|2020-07-02 15:10:00|66324.6|66309.6|66348.8|66333.8|66374.5|66359|66324.6|66309.6|943
1593702900000|2020-07-02 15:15:00|66351.4|66331.4|66313.1|66293.1|66366.1|66348.2|66311.4|66293.1|892
1593703200000|2020-07-02 15:20:00|66312.7|66292.7|66293.7|66278.7|66328.6|66313.6|66278.3|66260.5|860
1593703500000|2020-07-02 15:25:00|66293.4|66278.4|66305.1|66290.1|66308.6|66293.6|66292.1|66277.1|818
1593703800000|2020-07-02 15:30:00|66304.6|66289.6|66294.7|66279.7|66320.2|66305.2|66294.1|66277.7|784
1593704100000|2020-07-02 15:35:00|66295.7|66280.7|66310.5|66290.5|66311.5|66296.5|66282.1|66267.1|775
1593704400000|2020-07-02 15:40:00|66310.4|66290.4|66302.5|66287.5|66312.5|66296.9|66295.3|66280.3|738
1593704700000|2020-07-02 15:45:00|66305.7|66290.7|66318.3|66303.3|66323|66308|66299.9|66284.9|700
1593705000000|2020-07-02 15:50:00|66318.2|66303.2|66317|66302|66330.1|66313.2|66301.7|66285.8|718
1593705300000|2020-07-02 15:55:00|66316.2|66301.2|66332|66317|66333|66318|66307.8|66292.8|716
1593705600000|2020-07-02 16:00:00|66332.5|66317.5|66346.8|66326.8|66367.1|66348.9|66330|66313.2|831
1593705900000|2020-07-02 16:05:00|66346.9|66326.9|66383.7|66368.7|66386.7|66371.7|66343.8|66326.9|755
1593706200000|2020-07-02 16:10:00|66383.9|66368.9|66397.7|66382.7|66410.6|66390.6|66372.4|66357.4|828
1593706500000|2020-07-02 16:15:00|66398.4|66383.4|66377.3|66362.3|66400.5|66385.5|66374.3|66357.3|687
1593706800000|2020-07-02 16:20:00|66377.4|66362.4|66372.4|66357.4|66389.1|66374.1|66372|66357|683
1593707100000|2020-07-02 16:25:00|66372.5|66357.5|66354.9|66339.9|66386.1|66371.1|66353.5|66338.5|740
1593707400000|2020-07-02 16:30:00|66355.9|66340.9|66380.1|66365.1|66380.3|66365.3|66351.8|66336.8|666
1593707700000|2020-07-02 16:35:00|66380.5|66365.5|66358.8|66343.8|66380.5|66365.5|66352.9|66337.9|644
1593708000000|2020-07-02 16:40:00|66358.7|66343.7|66372.5|66357.5|66374.3|66357.6|66344.1|66329.1|546
1593708300000|2020-07-02 16:45:00|66372.7|66357.7|66375.4|66360.4|66378.4|66363.4|66368.3|66353.3|570
1593708600000|2020-07-02 16:50:00|66375.1|66360.1|66383.1|66368.1|66385|66370|66372.3|66357.3|485
1593708900000|2020-07-02 16:55:00|66383.4|66368.4|66377.2|66362.2|66401.3|66383.8|66377.1|66359.7|784
1593709200000|2020-07-02 17:00:00|66376.9|66361.9|66359.7|66344.7|66387.5|66372|66359.5|66343.8|683
1593709500000|2020-07-02 17:05:00|66361.9|66346.9|66354.4|66334.4|66370.8|66354.2|66350.3|66334.4|600
1593709800000|2020-07-02 17:10:00|66354.2|66334.2|66346|66331|66358.9|66342|66342.4|66324.2|525
1593710100000|2020-07-02 17:15:00|66346.1|66331.1|66346.1|66326.1|66351.8|66335.8|66341.2|66324.7|501
1593710400000|2020-07-02 17:20:00|66344|66329|66334.3|66314.3|66350.1|66334.1|66330.6|66313.2|526
1593710700000|2020-07-02 17:25:00|66334.5|66314.5|66336.1|66321.1|66350.5|66331.8|66331.5|66313.2|494
1593711000000|2020-07-02 17:30:00|66336.6|66321.6|66338.2|66323.2|66344.2|66328.6|66326.3|66311.3|501
1593711300000|2020-07-02 17:35:00|66337.6|66322.6|66331|66316|66342.1|66327.1|66326.2|66311.2|476
1593711600000|2020-07-02 17:40:00|66330.9|66315.9|66335.5|66320.5|66336.7|66321.7|66326|66311|459
1593711900000|2020-07-02 17:45:00|66335.4|66320.4|66351.9|66336.9|66355.7|66337.7|66335.3|66320.3|577
1593712200000|2020-07-02 17:50:00|66351.8|66336.8|66351.3|66336.3|66365.3|66348.8|66344.8|66327.7|528
1593712500000|2020-07-02 17:55:00|66351.4|66336.4|66341.9|66326.9|66351.4|66336.4|66332.1|66315.3|557
1593712800000|2020-07-02 18:00:00|66341.7|66326.7|66357.6|66342.6|66367.5|66350.2|66338.3|66322.4|637
1593713100000|2020-07-02 18:05:00|66357.7|66342.7|66369.8|66354.8|66371.1|66356.1|66351.2|66336.2|559
1593713400000|2020-07-02 18:10:00|66369.1|66354.1|66349.9|66334.9|66373.5|66358.5|66349.4|66334.4|527
1593713700000|2020-07-02 18:15:00|66350.3|66335.3|66356|66336|66356.7|66339.3|66343.4|66326.4|481
1593714000000|2020-07-02 18:20:00|66356.2|66336.2|66345|66330|66362.6|66344.8|66341.5|66323.8|507
1593714300000|2020-07-02 18:25:00|66344.9|66329.9|66343.8|66328.8|66357|66339.5|66342.1|66324.8|454
1593714600000|2020-07-02 18:30:00|66344.1|66329.1|66344.9|66329.9|66349.7|66332|66343.2|66325.6|469
1593714900000|2020-07-02 18:35:00|66345.1|66330.1|66354.6|66339.6|66356.7|66339.9|66343|66326.3|461
1593715200000|2020-07-02 18:40:00|66354.7|66339.7|66370.5|66355.5|66371.4|66356.4|66354.4|66338.8|451
1593715500000|2020-07-02 18:45:00|66370.4|66355.4|66363.3|66348.3|66373.6|66356.9|66362.5|66346.2|381
1593715800000|2020-07-02 18:50:00|66363.9|66348.9|66362.3|66347.3|66371.7|66356.7|66360.8|66345.8|465
1593716100000|2020-07-02 18:55:00|66362.4|66347.4|66341.8|66326.8|66362.9|66347.9|66341|66326|646
1593716400000|2020-07-02 19:00:00|66342|66327|66343.3|66323.3|66348.9|66332.1|66336|66319.2|572
1593716700000|2020-07-02 19:05:00|66343.1|66323.1|66338.5|66323.5|66344.8|66327.3|66332.7|66315.8|517
1593717000000|2020-07-02 19:10:00|66338.8|66323.8|66330.9|66315.9|66345.8|66327.9|66327.6|66309.6|520
1593717300000|2020-07-02 19:15:00|66330.6|66315.6|66326.9|66311.9|66335.6|66318.3|66326.4|66309|396
1593717600000|2020-07-02 19:20:00|66326.8|66311.8|66326.8|66311.8|66332.4|66316|66326.5|66311.5|352
1593717900000|2020-07-02 19:25:00|66326|66311|66332.9|66317.9|66334.4|66318.5|66324.1|66309.1|521
1593718200000|2020-07-02 19:30:00|66332.6|66317.6|66328.2|66313.2|66333.4|66318.3|66322.1|66306.7|493
1593718500000|2020-07-02 19:35:00|66328|66313|66329.5|66314.5|66331.8|66315.5|66325.7|66308.8|406
1593718800000|2020-07-02 19:40:00|66329.6|66314.6|66330.2|66315.2|66334.4|66318.1|66327|66310.6|454
1593719100000|2020-07-02 19:45:00|66330.9|66315.9|66329.7|66314.7|66334|66316.8|66324.1|66306.3|446
1593719400000|2020-07-02 19:50:00|66330|66315|66348.2|66333.2|66350.8|66334.1|66330|66312.7|560
1593719700000|2020-07-02 19:55:00|66349.5|66334.5|66300.4|66285.4|66349.5|66334.5|66299.1|66282.1|741
1593720000000|2020-07-02 20:00:00|66300.6|66285.6|66321.6|66301.6|66322.5|66302.5|66291.3|66273.7|668
1593720300000|2020-07-02 20:05:00|66321.7|66301.7|66319.6|66299.6|66322.1|66302.6|66316.2|66296.5|336
1593720600000|2020-07-02 20:10:00|66319.7|66299.7|66316.4|66296.4|66326.3|66306.3|66309.8|66292.2|367
1593720900000|2020-07-02 20:15:00|66317.8|66297.8|66300|66280|66318|66298.7|66300|66280|321
1593721200000|2020-07-02 20:20:00|66300.3|66280.3|66310.2|66290.2|66311.6|66291.6|66298.7|66278.7|394
1593721500000|2020-07-02 20:25:00|66309.3|66289.3|66307.1|66287.1|66309.5|66289.5|66302.9|66282.9|391
1593721800000|2020-07-02 20:30:00|66305.8|66285.8|66305.9|66285.9|66311.2|66291.2|66305.4|66285.4|381
1593722100000|2020-07-02 20:35:00|66306|66286|66305.5|66285.5|66312.9|66292.9|66302.2|66282.2|324
1593722400000|2020-07-02 20:40:00|66305.4|66285.4|66312.1|66292.1|66312.5|66292.5|66303.3|66283.3|284
1593722700000|2020-07-02 20:45:00|66312.7|66292.7|66309.5|66289.5|66316.4|66296.4|66306.6|66286.6|351
1593723000000|2020-07-02 20:50:00|66307.3|66287.3|66309.5|66289.5|66319.7|66299.7|66307.2|66287.2|385
1593723300000|2020-07-02 20:55:00|66308.2|66288.2|66311.8|66291.8|66316.5|66293|66307.8|66287.8|400
1593723600000|2020-07-02 21:00:00|66318|66290.8|66338.8|66282.2|66343.7|66294.3|66311.1|66279.7|113
1593723900000|2020-07-02 21:05:00|66345.6|66287.1|66343.6|66290.6|66365|66304.8|66329.5|66261.8|132
1593724200000|2020-07-02 21:10:00|66351.8|66287.4|66343.8|66287.8|66356.5|66307|66329.5|66278|145
1593724500000|2020-07-02 21:15:00|66342.4|66288|66339.8|66275.5|66358.3|66298.2|66323.7|66266|136
1593724800000|2020-07-02 21:20:00|66329.1|66285.5|66346.8|66276.4|66355.4|66291.2|66325|66262.2|142
1593725100000|2020-07-02 21:25:00|66355.7|66283.5|66343.4|66277|66359.2|66292.6|66325.4|66267.9|139
1593725400000|2020-07-02 21:30:00|66353.9|66276.5|66328.6|66289.9|66353.9|66295|66325.4|66266.3|208
1593725700000|2020-07-02 21:35:00|66329.1|66289.8|66331.6|66286.6|66343.2|66295.9|66324.6|66276.3|189
1593726000000|2020-07-02 21:40:00|66330.7|66287.6|66333.3|66285.8|66343.9|66296.8|66325.5|66279.4|445
1593726300000|2020-07-02 21:45:00|66327.2|66290|66330.6|66291.3|66343.4|66301.1|66321.4|66280.8|433
1593726600000|2020-07-02 21:50:00|66331.4|66290.9|66323.7|66285.9|66338.5|66301.6|66322.6|66279.7|383
1593726900000|2020-07-02 21:55:00|66323.2|66287.5|66324.1|66280.6|66341.6|66300.5|66307.6|66271.2|569
1593727200000|2020-07-02 22:00:00|66324.6|66281.1|66308.2|66288.2|66324.6|66292.5|66301.8|66276.6|433
1593727500000|2020-07-02 22:05:00|66307.9|66287.9|66308.5|66288.5|66312.2|66289.2|66304.9|66279.8|182
1593727800000|2020-07-02 22:10:00|66308.2|66286|66307.8|66287.8|66311.1|66291.1|66305.5|66282.1|171
1593728100000|2020-07-02 22:15:00|66307.6|66287.6|66304.6|66284.6|66310.7|66290.7|66300.8|66276|226
1593728400000|2020-07-02 22:20:00|66303.9|66283.9|66307.7|66287.7|66308.9|66288.4|66303.1|66281.2|176
1593728700000|2020-07-02 22:25:00|66308.1|66288.1|66305.3|66285.3|66311.7|66291.5|66303.3|66280.4|281
1593729000000|2020-07-02 22:30:00|66307.6|66287.6|66300.2|66280.2|66308.2|66288.2|66299.4|66279.4|261
1593729300000|2020-07-02 22:35:00|66300|66280|66306.6|66286.6|66306.7|66286.7|66299.4|66279.4|261
1593729600000|2020-07-02 22:40:00|66306.5|66286.5|66298.1|66278.1|66306.5|66286.5|66296.5|66276.9|219
1593729900000|2020-07-02 22:45:00|66298.2|66278.2|66297.6|66277.6|66302.2|66283.5|66294.5|66274.5|250
1593730200000|2020-07-02 22:50:00|66297.5|66277.5|66297.4|66277.4|66299.2|66279.2|66295.8|66275.8|196
1593730500000|2020-07-02 22:55:00|66298.2|66278.2|66297.5|66277.5|66299.3|66281.6|66295.6|66276.3|177
1593730800000|2020-07-02 23:00:00|66297.8|66277.8|66309|66289|66311.2|66291.2|66294.9|66277|310
1593731100000|2020-07-02 23:05:00|66309.2|66289.2|66304.8|66284.8|66312.2|66292.2|66303.9|66282.3|214
1593731400000|2020-07-02 23:10:00|66304.6|66284.6|66306.8|66286.8|66308.6|66291.8|66302.9|66282.9|207
1593731700000|2020-07-02 23:15:00|66307.8|66287.8|66309.8|66294.8|66312.9|66295.9|66307.5|66287.5|180
1593732000000|2020-07-02 23:20:00|66309.7|66294.7|66320.3|66300.3|66323.1|66303.1|66309.1|66290.2|254
1593732300000|2020-07-02 23:25:00|66320|66300|66316.6|66296.6|66321.5|66301.7|66313.5|66293.5|243
1593732600000|2020-07-02 23:30:00|66316.2|66296.2|66312.6|66292.6|66317.2|66297.2|66309.4|66289.4|286
1593732900000|2020-07-02 23:35:00|66312.5|66292.5|66310.2|66290.2|66313|66295.2|66306.9|66289.9|190
1593733200000|2020-07-02 23:40:00|66310.3|66290.3|66308.4|66293.4|66313.3|66295|66307.8|66290.1|191
1593733500000|2020-07-02 23:45:00|66308.9|66293.9|66314.3|66294.3|66314.6|66295.9|66308.9|66290.8|241
1593733800000|2020-07-02 23:50:00|66314.2|66294.2|66319.8|66299.8|66319.9|66299.9|66309.9|66289.9|312
1593734100000|2020-07-02 23:55:00|66319.6|66299.6|66323.3|66303.3|66325.7|66305.7|66316.5|66296.5|330
1593734400000|2020-07-03 00:00:00|66322.4|66302.4|66325.6|66305.6|66328.3|66308.3|66311.2|66291.2|554
1593734700000|2020-07-03 00:05:00|66325.9|66305.9|66312.5|66292.5|66330|66310|66308.6|66290.8|414
1593735000000|2020-07-03 00:10:00|66312.6|66292.6|66313.8|66293.8|66314.4|66294.7|66306|66286|420
1593735300000|2020-07-03 00:15:00|66314.1|66294.1|66301.9|66286.9|66314.1|66295.6|66299.2|66283.2|315
1593735600000|2020-07-03 00:20:00|66301.6|66286.6|66319.1|66299.1|66321.9|66304|66301.4|66286.4|353
1593735900000|2020-07-03 00:25:00|66316.4|66301.4|66317.1|66302.1|66326.5|66309.2|66311.9|66293.6|382
1593736200000|2020-07-03 00:30:00|66317.2|66302.2|66332|66312|66333.6|66315.9|66316.7|66298.2|415
1593736500000|2020-07-03 00:35:00|66331.9|66311.9|66335.1|66320.1|66337.6|66320.1|66328.6|66311|342
1593736800000|2020-07-03 00:40:00|66334.6|66319.6|66339.8|66319.8|66346.8|66330.4|66333.5|66315.1|400
1593737100000|2020-07-03 00:45:00|66339.4|66319.4|66336.2|66316.2|66343.5|66323.5|66332.9|66312.9|403
1593737400000|2020-07-03 00:50:00|66336.3|66316.3|66331.1|66311.1|66338|66319.4|66326.3|66306.3|426
1593737700000|2020-07-03 00:55:00|66330.9|66310.9|66306.7|66286.7|66332.7|66312.7|66303|66283|551
1593738000000|2020-07-03 01:00:00|66307.4|66287.4|66317.5|66297.5|66323.6|66303.6|66300.1|66281.9|678
1593738300000|2020-07-03 01:05:00|66317|66297|66299.8|66279.8|66317|66297|66297.6|66277.6|463
1593738600000|2020-07-03 01:10:00|66300.4|66280.4|66293.8|66273.8|66303.9|66283.9|66292.3|66272.3|461
1593738900000|2020-07-03 01:15:00|66293.7|66273.7|66265.9|66250.9|66295.3|66275.3|66261.3|66242|660
1593739200000|2020-07-03 01:20:00|66265.7|66250.7|66258.1|66243.1|66267.9|66251.1|66254.9|66234.9|589
1593739500000|2020-07-03 01:25:00|66258|66243|66261|66246|66267.5|66247.5|66252.5|66232.5|492
1593739800000|2020-07-03 01:30:00|66261.7|66246.7|66271.8|66251.8|66278.3|66260.5|66254.2|66235.7|562
1593740100000|2020-07-03 01:35:00|66270.8|66250.8|66277.2|66262.2|66285.7|66267.7|66268.9|66250|466
1593740400000|2020-07-03 01:40:00|66277|66262|66285.9|66265.9|66292|66272.2|66269.1|66251.5|542
1593740700000|2020-07-03 01:45:00|66284.1|66264.1|66276|66256|66285.9|66265.9|66266.9|66246.9|645
1593741000000|2020-07-03 01:50:00|66276.8|66256.8|66289.4|66269.4|66290.3|66273.1|66271.6|66251.6|543
1593741300000|2020-07-03 01:55:00|66289.5|66269.5|66289.8|66274.8|66295.7|66278.3|66287.4|66267.4|523
1593741600000|2020-07-03 02:00:00|66292|66272|66301.2|66281.2|66307.4|66287.4|66291.9|66271.9|526
1593741900000|2020-07-03 02:05:00|66301|66281|66286.7|66266.7|66302.3|66282.5|66284.4|66265.4|533
1593742200000|2020-07-03 02:10:00|66286.9|66266.9|66294.4|66274.4|66302.6|66286|66283.1|66264.5|557
1593742500000|2020-07-03 02:15:00|66294.5|66274.5|66293.3|66273.3|66297.3|66277.3|66288.2|66269.7|445
1593742800000|2020-07-03 02:20:00|66293.2|66273.2|66286.1|66266.1|66294.1|66274.1|66278.5|66259.6|478
1593743100000|2020-07-03 02:25:00|66285.6|66265.6|66273.9|66253.9|66286.8|66266.8|66267.4|66247.8|495
1593743400000|2020-07-03 02:30:00|66274|66254|66279.5|66259.5|66284.3|66264.3|66269.7|66249.7|495
1593743700000|2020-07-03 02:35:00|66279.9|66259.9|66279.9|66259.9|66282.9|66263.8|66275.4|66255.4|440
1593744000000|2020-07-03 02:40:00|66280|66260|66271.5|66251.5|66280.1|66261.3|66267.9|66247.9|419
1593744300000|2020-07-03 02:45:00|66271.4|66251.4|66277.3|66257.3|66281|66261|66268.3|66248.3|399
1593744600000|2020-07-03 02:50:00|66277.4|66257.4|66278.6|66258.6|66279.3|66261.3|66268.3|66250|385
1593744900000|2020-07-03 02:55:00|66278.7|66258.7|66277|66257|66288.7|66269.4|66276.6|66256.6|440
1593745200000|2020-07-03 03:00:00|66276.8|66256.8|66277.1|66257.1|66281.3|66263.3|66273.3|66254.5|472
1593745500000|2020-07-03 03:05:00|66277|66257|66275.8|66255.8|66281.4|66261.4|66271.9|66254.1|425
1593745800000|2020-07-03 03:10:00|66275.9|66255.9|66287.1|66267.1|66293.1|66274.1|66275.7|66255.7|444
1593746100000|2020-07-03 03:15:00|66287.2|66267.2|66280.2|66260.2|66287.6|66268.3|66277.6|66257.6|340
1593746400000|2020-07-03 03:20:00|66280.1|66260.1|66271.5|66256.5|66280.3|66261.3|66264.5|66247.2|382
1593746700000|2020-07-03 03:25:00|66271.4|66256.4|66265.3|66245.3|66275.7|66260.1|66263|66244.9|389
1593747000000|2020-07-03 03:30:00|66265.4|66245.4|66265.5|66245.5|66274.7|66254.9|66260.2|66244.8|383
1593747300000|2020-07-03 03:35:00|66265.7|66245.7|66260.8|66245.8|66266.4|66248.2|66260.3|66241|357
1593747600000|2020-07-03 03:40:00|66260.7|66245.7|66269.2|66254.2|66275.3|66258.2|66260.7|66245.7|344
1593747900000|2020-07-03 03:45:00|66269.3|66254.3|66276.6|66256.6|66285.2|66267|66268.8|66251.4|348
1593748200000|2020-07-03 03:50:00|66276.4|66256.4|66287.1|66267.1|66293|66273|66273.5|66253.5|408
1593748500000|2020-07-03 03:55:00|66287|66267|66276.8|66261.8|66291.9|66273|66276.8|66259.3|501
1593748800000|2020-07-03 04:00:00|66276.5|66261.5|66294.6|66274.6|66299.1|66281.1|66274.7|66258|567
1593749100000|2020-07-03 04:05:00|66294.4|66274.4|66304.8|66289.8|66305.1|66290.1|66289.7|66272.1|419
1593749400000|2020-07-03 04:10:00|66304.9|66289.9|66324|66304|66330.7|66312.2|66304.2|66289.2|506
1593749700000|2020-07-03 04:15:00|66324.3|66304.3|66331|66311|66340.6|66323.5|66321|66303.4|498
1593750000000|2020-07-03 04:20:00|66331.2|66311.2|66327.8|66307.8|66331.8|66313.9|66319.6|66299.6|477
1593750300000|2020-07-03 04:25:00|66328|66308|66356.9|66341.9|66357|66342|66324.4|66306.6|473
1593750600000|2020-07-03 04:30:00|66357.1|66342.1|66359|66339|66363.4|66344|66341.4|66324|561
1593750900000|2020-07-03 04:35:00|66359.2|66339.2|66348.6|66328.6|66361.9|66342.2|66345.7|66327.3|476
1593751200000|2020-07-03 04:40:00|66347.3|66327.3|66358.9|66338.9|66361.6|66344|66342.3|66322.3|418
1593751500000|2020-07-03 04:45:00|66356.5|66341.5|66353|66338|66360.9|66343.4|66349.3|66329.3|424
1593751800000|2020-07-03 04:50:00|66353.1|66338.1|66351.6|66336.6|66355.9|66338.4|66347.8|66330.7|327
1593752100000|2020-07-03 04:55:00|66351.5|66336.5|66372.6|66352.6|66377.5|66360|66351.5|66334.1|444
1593752400000|2020-07-03 05:00:00|66372.7|66352.7|66368.4|66348.4|66377.5|66359.6|66364.9|66344.9|532
1593752700000|2020-07-03 05:05:00|66368.7|66348.7|66362.5|66342.5|66369.7|66349.7|66361.5|66341.5|387
1593753000000|2020-07-03 05:10:00|66362.6|66342.6|66360.7|66340.7|66370.4|66350.4|66357.6|66337.6|408
1593753300000|2020-07-03 05:15:00|66360.6|66340.6|66356.2|66336.2|66362|66342|66352.5|66332.5|406
1593753600000|2020-07-03 05:20:00|66356.1|66336.1|66353.2|66333.2|66359.7|66339.7|66352.2|66332.2|407
1593753900000|2020-07-03 05:25:00|66353.1|66333.1|66362.7|66342.7|66362.8|66342.8|66346.8|66326.8|488
1593754200000|2020-07-03 05:30:00|66362.9|66342.9|66338.9|66318.9|66368.4|66348.4|66338.3|66318.3|513
1593754500000|2020-07-03 05:35:00|66339|66319|66341.2|66321.2|66341.7|66321.7|66326.3|66306.3|624
1593754800000|2020-07-03 05:40:00|66340.9|66320.9|66332.8|66312.8|66345|66325.7|66331.9|66311.9|465
1593755100000|2020-07-03 05:45:00|66332.9|66312.9|66335.7|66315.7|66337.4|66317.4|66328.4|66310.9|390
1593755400000|2020-07-03 05:50:00|66335.5|66315.5|66324|66304|66335.9|66316.3|66318.7|66299.8|558
1593755700000|2020-07-03 05:55:00|66324.1|66304.1|66322.8|66307.8|66338.4|66318.4|66322.2|66303.9|562
1593756000000|2020-07-03 06:00:00|66323.5|66308.5|66346.2|66326.2|66346.2|66328.6|66323.5|66306.5|706
1593756300000|2020-07-03 06:05:00|66345.8|66325.8|66318.3|66303.3|66345.8|66325.9|66315.8|66299|499
1593756600000|2020-07-03 06:10:00|66318.7|66303.7|66316.9|66296.9|66328.7|66311.4|66314.1|66296.7|544
1593756900000|2020-07-03 06:15:00|66314.2|66299.2|66297.9|66277.9|66317|66299.2|66288.7|66271.1|699
1593757200000|2020-07-03 06:20:00|66297.4|66277.4|66319.2|66299.2|66333.4|66315.5|66295.2|66276.4|712
1593757500000|2020-07-03 06:25:00|66318.8|66298.8|66321.9|66306.9|66328.6|66312.7|66306.8|66291.8|702
1593757800000|2020-07-03 06:30:00|66321.8|66306.8|66313.8|66298.8|66325.7|66310.7|66312.2|66297.2|619
1593758100000|2020-07-03 06:35:00|66314|66299|66306.8|66291.8|66319.1|66304.1|66300.4|66285.4|618
1593758400000|2020-07-03 06:40:00|66306.9|66291.9|66315.3|66300.3|66321.2|66306.2|66296.9|66281.9|639
1593758700000|2020-07-03 06:45:00|66315.5|66300.5|66313.3|66298.3|66321.7|66306.7|66310.6|66295.6|564
1593759000000|2020-07-03 06:50:00|66313.4|66298.4|66312.1|66297.1|66322.4|66305.3|66306|66291|586
1593759300000|2020-07-03 06:55:00|66312|66297|66298.2|66283.2|66315.8|66300.8|66297.3|66280.4|653
1593759600000|2020-07-03 07:00:00|66298.5|66283.5|66299.2|66284.2|66314.2|66299.2|66297.5|66282.5|701
1593759900000|2020-07-03 07:05:00|66299.3|66284.3|66284.2|66269.2|66307.4|66292.4|66281.1|66264.1|739
1593760200000|2020-07-03 07:10:00|66284.4|66269.4|66271.9|66256.9|66297.6|66277.6|66268.8|66253.8|722
1593760500000|2020-07-03 07:15:00|66271.6|66256.6|66277.9|66262.9|66284.4|66269.4|66255.6|66239.6|783
1593760800000|2020-07-03 07:20:00|66277.8|66262.8|66332.7|66317.7|66339.2|66324.2|66271.7|66256.7|772
1593761100000|2020-07-03 07:25:00|66333.2|66318.2|66338.3|66323.3|66342.8|66327.8|66321.4|66306.4|784
1593761400000|2020-07-03 07:30:00|66340.9|66325.9|66357.6|66342.6|66396.7|66377.6|66334.2|66317.6|924
1593761700000|2020-07-03 07:35:00|66356.3|66341.3|66376.5|66361.5|66389.1|66374.1|66337.6|66322.6|864
1593762000000|2020-07-03 07:40:00|66377.1|66362.1|66337.8|66322.8|66380.8|66365.8|66332.1|66317.1|843
1593762300000|2020-07-03 07:45:00|66338.4|66323.4|66326.7|66306.7|66357.8|66342.8|66318.5|66303.5|821
1593762600000|2020-07-03 07:50:00|66325.5|66310.5|66339.4|66319.4|66349.1|66334.1|66323.6|66308.3|771
1593762900000|2020-07-03 07:55:00|66339.2|66319.2|66328.8|66313.8|66342.4|66327.4|66324|66309|692
1593763200000|2020-07-03 08:00:00|66328.5|66313.5|66339.3|66324.3|66353.3|66335.2|66328.5|66313.5|698
1593763500000|2020-07-03 08:05:00|66338.1|66323.1|66334.2|66319.2|66346.3|66329.2|66333.2|66318.2|605
1593763800000|2020-07-03 08:10:00|66333|66318|66328.5|66313.5|66342.1|66327.1|66326.1|66311.1|551
1593764100000|2020-07-03 08:15:00|66328.8|66313.8|66310|66295|66330.6|66315.6|66306.5|66290.4|700
1593764400000|2020-07-03 08:20:00|66309.9|66294.9|66297.3|66282.3|66321.3|66304.5|66293.5|66278.5|655
1593764700000|2020-07-03 08:25:00|66297.2|66282.2|66301.8|66286.8|66308.8|66293.8|66290.7|66275.7|554
1593765000000|2020-07-03 08:30:00|66301.7|66286.7|66297.5|66282.5|66330.4|66315.4|66295.7|66280.6|670
1593765300000|2020-07-03 08:35:00|66297.3|66282.3|66305.4|66290.4|66314.4|66299.4|66290|66275|660
1593765600000|2020-07-03 08:40:00|66305.6|66290.6|66338.3|66323.3|66338.3|66323.3|66302|66287|540
1593765900000|2020-07-03 08:45:00|66337.8|66322.8|66320.8|66305.8|66342.6|66326.2|66316.6|66301.6|689
1593766200000|2020-07-03 08:50:00|66320.5|66305.5|66315.2|66300.2|66336.8|66321.8|66308.1|66293.1|732
1593766500000|2020-07-03 08:55:00|66315.6|66300.6|66339.5|66324.5|66339.6|66324.6|66309.8|66294.8|568
1593766800000|2020-07-03 09:00:00|66339|66324|66356|66341|66357.6|66342.6|66333.4|66318.4|598
1593767100000|2020-07-03 09:05:00|66356.2|66341.2|66340.3|66325.3|66357.6|66342.6|66339.5|66324.5|583
1593767400000|2020-07-03 09:10:00|66340.1|66325.1|66358.5|66343.5|66365.4|66350.4|66340.1|66325.1|638
1593767700000|2020-07-03 09:15:00|66358.6|66343.6|66369.1|66354.1|66370.9|66355.9|66355|66338|540
1593768000000|2020-07-03 09:20:00|66368.6|66353.6|66357.8|66342.8|66375.5|66358.4|66354.8|66339.8|581
1593768300000|2020-07-03 09:25:00|66357.9|66342.9|66373.2|66358.2|66381.9|66366.9|66350.2|66335.2|598
1593768600000|2020-07-03 09:30:00|66374.1|66359.1|66373.9|66358.9|66383|66368|66357.8|66342.8|720
1593768900000|2020-07-03 09:35:00|66375.6|66360.6|66390.3|66375.3|66390.5|66375.5|66370.3|66355.3|605
1593769200000|2020-07-03 09:40:00|66390.4|66375.4|66377.6|66362.6|66397.9|66382.9|66376.6|66361.6|620
1593769500000|2020-07-03 09:45:00|66377.5|66362.5|66368.2|66353.2|66378.8|66363.8|66362.4|66347.4|658
1593769800000|2020-07-03 09:50:00|66368.1|66353.1|66365.5|66350.5|66371.4|66356.4|66357.5|66342.5|608
1593770100000|2020-07-03 09:55:00|66365.7|66350.7|66365.8|66350.8|66376|66361|66361.4|66346.4|647
1593770400000|2020-07-03 10:00:00|66365.1|66350.1|66350.5|66335.5|66372.4|66357.4|66349|66334|710
1593770700000|2020-07-03 10:05:00|66351.1|66336.1|66366.9|66351.9|66369.7|66354.7|66351|66336|645
1593771000000|2020-07-03 10:10:00|66367|66352|66421|66406|66425.3|66410.1|66366.7|66351.7|742
1593771300000|2020-07-03 10:15:00|66422.4|66407.4|66401.7|66386.7|66426.3|66411.3|66383.1|66365.8|784
1593771600000|2020-07-03 10:20:00|66402|66387|66364|66349|66406.5|66391.5|66360.3|66345.3|698
1593771900000|2020-07-03 10:25:00|66364.2|66349.2|66354|66339|66373.4|66358.4|66351.3|66336.3|665
1593772200000|2020-07-03 10:30:00|66353.9|66338.9|66348|66333|66361.3|66346.3|66348|66333|623
1593772500000|2020-07-03 10:35:00|66347.9|66332.9|66349.8|66334.8|66357.3|66342.3|66334.3|66319.3|617
1593772800000|2020-07-03 10:40:00|66349.9|66334.9|66357.1|66342.1|66363.9|66348.9|66348.6|66333.2|555
1593773100000|2020-07-03 10:45:00|66356.9|66341.9|66370|66355|66370.2|66355.2|66342.7|66327.7|632
1593773400000|2020-07-03 10:50:00|66370.6|66355.6|66353.9|66338.9|66372.7|66357.7|66352.1|66337.1|555
1593773700000|2020-07-03 10:55:00|66353.8|66338.8|66336.2|66321.2|66354.7|66339.7|66333.8|66318.8|663
1593774000000|2020-07-03 11:00:00|66336.3|66321.3|66349.7|66334.7|66356.5|66341.5|66334.8|66319.8|680
1593774300000|2020-07-03 11:05:00|66350.2|66335.2|66348.6|66333.6|66362|66347|66340.9|66325.9|554
1593774600000|2020-07-03 11:10:00|66348.4|66333.4|66346.2|66331.2|66350.4|66335|66339.5|66323.6|422
1593774900000|2020-07-03 11:15:00|66346.4|66331.4|66341.1|66326.1|66348.9|66333.9|66320.4|66305.4|676
1593775200000|2020-07-03 11:20:00|66340.8|66325.8|66329.8|66314.8|66347.6|66332.6|66326.5|66309.6|587
1593775500000|2020-07-03 11:25:00|66329.7|66314.7|66372.3|66357.3|66378.4|66363.4|66319.2|66304.2|738
1593775800000|2020-07-03 11:30:00|66373.3|66358.3|66376.2|66361.2|66385|66370|66363.5|66348.5|645
1593776100000|2020-07-03 11:35:00|66376.3|66361.3|66350.7|66335.7|66376.3|66361.3|66350|66335|657
1593776400000|2020-07-03 11:40:00|66350.5|66335.5|66340.2|66325.2|66360.7|66345.7|66336.3|66318.3|608
1593776700000|2020-07-03 11:45:00|66340.5|66325.5|66362.9|66347.9|66366.8|66349.8|66338.5|66321.3|521
1593777000000|2020-07-03 11:50:00|66363.2|66348.2|66344.9|66329.9|66365.5|66350.5|66344.5|66329.5|503
1593777300000|2020-07-03 11:55:00|66344.7|66329.7|66393.8|66378.8|66402.5|66387.5|66337.9|66322.9|854
1593777600000|2020-07-03 12:00:00|66393|66378|66391.4|66376.4|66419.5|66404.5|66390.6|66375.6|824
1593777900000|2020-07-03 12:05:00|66389.4|66374.4|66380.7|66365.7|66396.9|66381.9|66380.3|66365.3|569
1593778200000|2020-07-03 12:10:00|66380.8|66365.8|66397.3|66382.3|66398.4|66383.4|66378.1|66360.9|522
1593778500000|2020-07-03 12:15:00|66399.1|66384.1|66387.7|66372.7|66414.3|66399.3|66383|66368|648
1593778800000|2020-07-03 12:20:00|66387.6|66372.6|66391.3|66376.3|66392.1|66376.3|66376.5|66359.4|499
1593779100000|2020-07-03 12:25:00|66389.8|66374.8|66373|66358|66391.2|66376.2|66370.9|66354.8|522
1593779400000|2020-07-03 12:30:00|66372.8|66357.8|66364|66349|66378.1|66363.1|66362.5|66347.5|507
1593779700000|2020-07-03 12:35:00|66364.1|66349.1|66377.6|66362.6|66383.5|66365.5|66363.3|66348.3|615
1593780000000|2020-07-03 12:40:00|66378|66363|66372.7|66352.7|66380.2|66365.1|66366.8|66351.8|454
1593780300000|2020-07-03 12:45:00|66372.9|66352.9|66367.9|66352.9|66373.5|66358.5|66358.1|66343.1|400
1593780600000|2020-07-03 12:50:00|66367.8|66352.8|66371.1|66356.1|66382.6|66365.1|66362.9|66347.9|491
1593780900000|2020-07-03 12:55:00|66371|66356|66369.2|66354.2|66374.4|66359.4|66366|66351|411
1593781200000|2020-07-03 13:00:00|66369.8|66354.8|66368.7|66353.7|66374.4|66359.4|66354.8|66339.8|533
1593781500000|2020-07-03 13:05:00|66368.8|66353.8|66375.9|66360.9|66390.7|66375.7|66363.9|66348.9|555
1593781800000|2020-07-03 13:10:00|66375.8|66360.8|66367.2|66352.2|66378.5|66363.5|66364.4|66349.4|458
1593782100000|2020-07-03 13:15:00|66366.9|66351.9|66359.8|66344.8|66369.4|66353.5|66355|66340|585
1593782400000|2020-07-03 13:20:00|66359.4|66344.4|66356.6|66341.6|66368.7|66353.7|66356.6|66341.6|438
1593782700000|2020-07-03 13:25:00|66356.7|66341.7|66356.5|66341.5|66368.7|66353.7|66345.6|66330.6|537
1593783000000|2020-07-03 13:30:00|66355.3|66340.3|66344|66329|66360.3|66345.3|66337.1|66322.1|656
1593783300000|2020-07-03 13:35:00|66342.6|66327.6|66338.5|66323.5|66347.8|66332.8|66337|66322|574
1593783600000|2020-07-03 13:40:00|66338.2|66323.2|66317.6|66302.6|66340.1|66325.1|66316.7|66301.7|579
1593783900000|2020-07-03 13:45:00|66317.7|66302.7|66334.2|66319.2|66339.3|66321.8|66310.5|66295.5|599
1593784200000|2020-07-03 13:50:00|66334|66319|66333|66318|66347.2|66329.7|66328.1|66313.1|602
1593784500000|2020-07-03 13:55:00|66332.9|66317.9|66320.9|66305.9|66342.9|66327.9|66317.1|66299.9|654
1593784800000|2020-07-03 14:00:00|66320.8|66305.8|66301.7|66281.7|66333.6|66318.6|66298.5|66281.3|691
1593785100000|2020-07-03 14:05:00|66302.2|66282.2|66296.2|66281.2|66305.9|66290.9|66288.3|66270.5|781
1593785400000|2020-07-03 14:10:00|66296.1|66281.1|66303.5|66283.5|66307.1|66289.9|66290.9|66274.9|557
1593785700000|2020-07-03 14:15:00|66300.2|66285.2|66286.9|66271.9|66305.2|66289.4|66283.6|66266.7|702
1593786000000|2020-07-03 14:20:00|66286.7|66271.7|66294.2|66279.2|66303.4|66286.5|66283.9|66268.9|625
1593786300000|2020-07-03 14:25:00|66294.1|66279.1|66295.8|66280.8|66299.4|66284.1|66282.3|66265.5|636
1593786600000|2020-07-03 14:30:00|66295.6|66280.6|66303.9|66288.9|66306.9|66291.9|66282.7|66266.3|677
1593786900000|2020-07-03 14:35:00|66303.8|66288.8|66298.6|66283.6|66330.3|66315.3|66297.7|66282.7|715
1593787200000|2020-07-03 14:40:00|66297.4|66282.4|66281.5|66266.5|66304.4|66289.4|66273.2|66253.2|696
1593787500000|2020-07-03 14:45:00|66281.4|66266.4|66276.3|66256.3|66290.2|66273.7|66262.8|66247.8|706
1593787800000|2020-07-03 14:50:00|66273.5|66258.5|66291.4|66276.4|66305.4|66288.9|66259.4|66243.7|765
1593788100000|2020-07-03 14:55:00|66290.9|66275.9|66295.5|66280.5|66301|66286|66282.8|66267.8|782
1593788400000|2020-07-03 15:00:00|66296|66281|66285|66270|66302.9|66287.9|66277.7|66260.6|666
1593788700000|2020-07-03 15:05:00|66287.9|66272.9|66283|66268|66288|66273|66273.6|66255.9|488
1593789000000|2020-07-03 15:10:00|66282.9|66267.9|66286.9|66266.9|66287.7|66270.2|66274|66259|434
1593789300000|2020-07-03 15:15:00|66286.7|66266.7|66289.2|66269.2|66289.2|66271.4|66269.2|66254.2|497
1593789600000|2020-07-03 15:20:00|66289.5|66269.5|66300.3|66280.3|66303.2|66285.7|66284.4|66268.2|525
1593789900000|2020-07-03 15:25:00|66298|66283|66287.7|66272.7|66303.4|66288.4|66286.8|66268.7|559
1593790200000|2020-07-03 15:30:00|66287.2|66272.2|66290.5|66275.5|66295.3|66279.4|66275.1|66260.1|511
1593790500000|2020-07-03 15:35:00|66290.6|66275.6|66290.5|66275.5|66294.1|66278.3|66280|66265|560
1593790800000|2020-07-03 15:40:00|66290.6|66275.6|66293.2|66278.2|66299.5|66283.6|66288.4|66270.7|465
1593791100000|2020-07-03 15:45:00|66292.8|66277.8|66289.8|66269.8|66295.7|66278.7|66278.3|66261.7|523
1593791400000|2020-07-03 15:50:00|66289.9|66269.9|66291.2|66271.2|66292.5|66274.8|66286.3|66268.8|305
1593791700000|2020-07-03 15:55:00|66291.3|66271.3|66288.2|66273.2|66293.2|66275.1|66280.7|66265|395
1593792000000|2020-07-03 16:00:00|66287.6|66272.6|66293.1|66273.1|66295.6|66275.6|66284.6|66266.4|608
1593792300000|2020-07-03 16:05:00|66293.2|66273.2|66295|66275|66298.5|66279.5|66287|66269.6|475
1593792600000|2020-07-03 16:10:00|66294.8|66274.8|66324.3|66304.3|66325|66305.3|66294.8|66274.8|598
1593792900000|2020-07-03 16:15:00|66324.1|66304.1|66328.2|66308.2|66333.4|66315.2|66320.2|66301.2|537
1593793200000|2020-07-03 16:20:00|66327.7|66307.7|66313.8|66293.8|66331.4|66312.7|66310.2|66291.1|554
1593793500000|2020-07-03 16:25:00|66313.9|66293.9|66301.7|66281.7|66313.9|66293.9|66292.7|66272.7|570
1593793800000|2020-07-03 16:30:00|66301.8|66281.8|66291.1|66271.1|66301.9|66283.9|66291.1|66271.1|415
1593794100000|2020-07-03 16:35:00|66291.8|66271.8|66289.7|66269.7|66294.3|66277.2|66283.5|66265.9|463
1593794400000|2020-07-03 16:40:00|66289.4|66269.4|66295.8|66275.8|66296.3|66278.6|66284.5|66267.4|398
1593794700000|2020-07-03 16:45:00|66295|66275|66281.5|66261.5|66295|66276.8|66276.6|66259.4|392
1593795000000|2020-07-03 16:50:00|66281.6|66261.6|66298.3|66278.3|66298.7|66280.5|66277.7|66261|478
1593795300000|2020-07-03 16:55:00|66298.2|66278.2|66298.2|66278.2|66302.5|66284|66288.9|66268.9|579
1593795600000|2020-07-03 17:00:00|66298|66278|66289.3|66269.3|66298|66280.6|66286.7|66268.5|348
1593795900000|2020-07-03 17:05:00|66290|66270|66283|66263|66290.5|66270.5|66279.6|66259.6|340
1593796200000|2020-07-03 17:10:00|66282.8|66262.8|66287.5|66264.3|66296.4|66273.8|66282|66262|497
1593796500000|2020-07-03 17:15:00|66287.4|66265|66300.9|66280.9|66302.7|66282|66286.9|66263.4|600
1593796800000|2020-07-03 17:20:00|66300.8|66280.8|66303.5|66283.5|66304.4|66284.4|66300.1|66280.1|333
1593797100000|2020-07-03 17:25:00|66303.6|66283.6|66306|66286|66306.8|66286.8|66301.3|66281.3|454
1593797400000|2020-07-03 17:30:00|66305.8|66285.8|66295.3|66275.3|66307.2|66286.8|66290.7|66270.7|606
1593797700000|2020-07-03 17:35:00|66294.8|66274.8|66292.4|66272.4|66307.1|66284.5|66291.8|66269.9|899
1593798000000|2020-07-03 17:40:00|66292.6|66272.6|66290.4|66270.4|66293.5|66273.5|66286.1|66266.1|563
1593798300000|2020-07-03 17:45:00|66289.1|66269.1|66286.5|66266.5|66298.2|66273.9|66284.6|66264.6|706
1593798600000|2020-07-03 17:50:00|66287.4|66267.4|66292.9|66264|66298.3|66273.1|66283.3|66263.3|959
1593798900000|2020-07-03 17:55:00|66292.2|66265.2|66285.6|66265.6|66297.3|66276|66278.7|66258.7|864
1593799200000|2020-07-03 18:00:00|66286.2|66266.2|66284.1|66264.1|66303.9|66275.5|66276.3|66256.3|745
1593799500000|2020-07-03 18:05:00|66284.7|66264.7|66281.9|66261.9|66285.4|66265|66279|66256.2|546
1593799800000|2020-07-03 18:10:00|66281.2|66261.2|66279.8|66259.8|66296.7|66267.3|66273|66253|712
1593800100000|2020-07-03 18:15:00|66279.9|66259.9|66286|66260.9|66297.1|66268.6|66271.9|66251.9|755
1593800400000|2020-07-03 18:20:00|66285.6|66259.8|66280.4|66258.7|66296.1|66266.4|66275.3|66254.3|697
1593800700000|2020-07-03 18:25:00|66280.2|66258.6|66285.8|66265.8|66287|66267|66278.5|66258.5|325
1593801000000|2020-07-03 18:30:00|66286.4|66266.4|66286.4|66266.4|66287.1|66268.2|66280.3|66263|276
1593801300000|2020-07-03 18:35:00|66286.2|66266.2|66281.5|66258.9|66303.4|66276.8|66273.2|66249.2|810
1593801600000|2020-07-03 18:40:00|66282.1|66259.4|66277.5|66257.5|66293|66265.4|66275.3|66251|684
1593801900000|2020-07-03 18:45:00|66277.4|66257.4|66296.1|66248.5|66298.9|66258.4|66258.9|66233.8|495
1593802200000|2020-07-03 18:50:00|66290.5|66254.9|66273.7|66247.8|66301|66257.8|66268.8|66242.7|1103
1593802500000|2020-07-03 18:55:00|66274.3|66247.7|66269.7|66249.7|66288.2|66257.3|66259.1|66239.1|841
1593802800000|2020-07-03 19:00:00|66270|66250|66272.2|66252|66275.4|66255.4|66261.9|66241.9|680
1593803100000|2020-07-03 19:05:00|66272.8|66252.4|66276|66255.7|66277.4|66257.4|66271.5|66251.5|463
1593803400000|2020-07-03 19:10:00|66275.7|66256.2|66275.6|66250.7|66281.7|66261|66271.7|66249.3|491
1593803700000|2020-07-03 19:15:00|66274.4|66250.9|66279.8|66258.9|66281.8|66260.4|66271.3|66247.2|654
1593804000000|2020-07-03 19:20:00|66280|66259|66275|66255|66281.9|66260.8|66273.4|66252.5|507
1593804300000|2020-07-03 19:25:00|66274.9|66254.9|66270.3|66250.2|66279|66257.3|66265.4|66245.4|639
1593804600000|2020-07-03 19:30:00|66270.9|66250.6|66269.7|66249.7|66276.2|66256|66265.9|66245.9|575
1593804900000|2020-07-03 19:35:00|66270.2|66250.2|66270.6|66250.6|66271.8|66251.8|66267.1|66247.1|314
1593805200000|2020-07-03 19:40:00|66270.5|66250.5|66267.5|66247.5|66274.1|66252.1|66264.9|66244.9|508
1593805500000|2020-07-03 19:45:00|66267.9|66247.9|66270.6|66250.6|66272.8|66252.8|66267.5|66247.5|553
1593805800000|2020-07-03 19:50:00|66270.7|66250.7|66273.3|66248.9|66298.5|66273.9|66266.2|66246.2|994
1593806100000|2020-07-03 19:55:00|66272.6|66249|66265.5|66245.5|66285.8|66254.3|66262.5|66241.8|544
1593806400000|2020-07-03 20:00:00|66265.7|66245.7|66263.3|66243.3|66268.3|66248.3|66259.8|66239.8|594
1593806700000|2020-07-03 20:05:00|66263.4|66243.4|66261.5|66241.5|66268.9|66248.9|66254.3|66234.3|592
1593807000000|2020-07-03 20:10:00|66262.3|66242.3|66259.6|66239.6|66269.4|66249.4|66252.7|66232.7|455
1593807300000|2020-07-03 20:15:00|66257.9|66237.9|66260.9|66240.9|66264.1|66244.1|66254.7|66234.7|380
1593807600000|2020-07-03 20:20:00|66261.1|66241.1|66257.8|66237.8|66266.7|66246.7|66255.6|66235.6|695
1593807900000|2020-07-03 20:25:00|66258.2|66238.2|66262|66242|66265.1|66245.1|66255.9|66235.9|896
1593808200000|2020-07-03 20:30:00|66261.6|66241.6|66258|66238|66267.7|66247.7|66256.4|66236.4|927
1593808500000|2020-07-03 20:35:00|66255.5|66235.5|66246.2|66226.2|66269.4|66245.9|66234.5|66207.3|1035
1593808800000|2020-07-03 20:40:00|66245.1|66225.1|66233.5|66213.5|66266.9|66231.4|66227.4|66205.8|1096
1593809100000|2020-07-03 20:45:00|66234.8|66214.8|66302.3|66227.1|66320|66236|66230.8|66188.4|796
1593809400000|2020-07-03 20:50:00|66312.5|66210.5|66273.8|66204.8|66348.6|66251|66272.4|66199.6|635
1593809700000|2020-07-03 20:55:00|66267.7|66207.5|66309.3|66207.3|66331.1|66248|66253.2|66171.2|230
1593734400000|2020-07-03 00:00:00|66322.4|66302.4|66325.6|66305.6|66328.3|66308.3|66311.2|66291.2|554
1593734700000|2020-07-03 00:05:00|66325.9|66305.9|66312.5|66292.5|66330|66310|66308.6|66290.8|414
1593735000000|2020-07-03 00:10:00|66312.6|66292.6|66313.8|66293.8|66314.4|66294.7|66306|66286|420
1593735300000|2020-07-03 00:15:00|66314.1|66294.1|66301.9|66286.9|66314.1|66295.6|66299.2|66283.2|315
1593735600000|2020-07-03 00:20:00|66301.6|66286.6|66319.1|66299.1|66321.9|66304|66301.4|66286.4|353
1593735900000|2020-07-03 00:25:00|66316.4|66301.4|66317.1|66302.1|66326.5|66309.2|66311.9|66293.6|382
1593736200000|2020-07-03 00:30:00|66317.2|66302.2|66332|66312|66333.6|66315.9|66316.7|66298.2|415
1593736500000|2020-07-03 00:35:00|66331.9|66311.9|66335.1|66320.1|66337.6|66320.1|66328.6|66311|342
1593736800000|2020-07-03 00:40:00|66334.6|66319.6|66339.8|66319.8|66346.8|66330.4|66333.5|66315.1|400
1593737100000|2020-07-03 00:45:00|66339.4|66319.4|66336.2|66316.2|66343.5|66323.5|66332.9|66312.9|403
1593737400000|2020-07-03 00:50:00|66336.3|66316.3|66331.1|66311.1|66338|66319.4|66326.3|66306.3|426
1593737700000|2020-07-03 00:55:00|66330.9|66310.9|66306.7|66286.7|66332.7|66312.7|66303|66283|551
1593738000000|2020-07-03 01:00:00|66307.4|66287.4|66317.5|66297.5|66323.6|66303.6|66300.1|66281.9|678
1593738300000|2020-07-03 01:05:00|66317|66297|66299.8|66279.8|66317|66297|66297.6|66277.6|463
1593738600000|2020-07-03 01:10:00|66300.4|66280.4|66293.8|66273.8|66303.9|66283.9|66292.3|66272.3|461
1593738900000|2020-07-03 01:15:00|66293.7|66273.7|66265.9|66250.9|66295.3|66275.3|66261.3|66242|660
1593739200000|2020-07-03 01:20:00|66265.7|66250.7|66258.1|66243.1|66267.9|66251.1|66254.9|66234.9|589
1593739500000|2020-07-03 01:25:00|66258|66243|66261|66246|66267.5|66247.5|66252.5|66232.5|492
1593739800000|2020-07-03 01:30:00|66261.7|66246.7|66271.8|66251.8|66278.3|66260.5|66254.2|66235.7|562
1593740100000|2020-07-03 01:35:00|66270.8|66250.8|66277.2|66262.2|66285.7|66267.7|66268.9|66250|466
1593740400000|2020-07-03 01:40:00|66277|66262|66285.9|66265.9|66292|66272.2|66269.1|66251.5|542
1593740700000|2020-07-03 01:45:00|66284.1|66264.1|66276|66256|66285.9|66265.9|66266.9|66246.9|645
1593741000000|2020-07-03 01:50:00|66276.8|66256.8|66289.4|66269.4|66290.3|66273.1|66271.6|66251.6|543
1593741300000|2020-07-03 01:55:00|66289.5|66269.5|66289.8|66274.8|66295.7|66278.3|66287.4|66267.4|523
1593741600000|2020-07-03 02:00:00|66292|66272|66301.2|66281.2|66307.4|66287.4|66291.9|66271.9|526
1593741900000|2020-07-03 02:05:00|66301|66281|66286.7|66266.7|66302.3|66282.5|66284.4|66265.4|533
1593742200000|2020-07-03 02:10:00|66286.9|66266.9|66294.4|66274.4|66302.6|66286|66283.1|66264.5|557
1593742500000|2020-07-03 02:15:00|66294.5|66274.5|66293.3|66273.3|66297.3|66277.3|66288.2|66269.7|445
1593742800000|2020-07-03 02:20:00|66293.2|66273.2|66286.1|66266.1|66294.1|66274.1|66278.5|66259.6|478
1593743100000|2020-07-03 02:25:00|66285.6|66265.6|66273.9|66253.9|66286.8|66266.8|66267.4|66247.8|495
1593743400000|2020-07-03 02:30:00|66274|66254|66279.5|66259.5|66284.3|66264.3|66269.7|66249.7|495
1593743700000|2020-07-03 02:35:00|66279.9|66259.9|66279.9|66259.9|66282.9|66263.8|66275.4|66255.4|440
1593744000000|2020-07-03 02:40:00|66280|66260|66271.5|66251.5|66280.1|66261.3|66267.9|66247.9|419
1593744300000|2020-07-03 02:45:00|66271.4|66251.4|66277.3|66257.3|66281|66261|66268.3|66248.3|399
1593744600000|2020-07-03 02:50:00|66277.4|66257.4|66278.6|66258.6|66279.3|66261.3|66268.3|66250|385
1593744900000|2020-07-03 02:55:00|66278.7|66258.7|66277|66257|66288.7|66269.4|66276.6|66256.6|440
1593745200000|2020-07-03 03:00:00|66276.8|66256.8|66277.1|66257.1|66281.3|66263.3|66273.3|66254.5|472
1593745500000|2020-07-03 03:05:00|66277|66257|66275.8|66255.8|66281.4|66261.4|66271.9|66254.1|425
1593745800000|2020-07-03 03:10:00|66275.9|66255.9|66287.1|66267.1|66293.1|66274.1|66275.7|66255.7|444
1593746100000|2020-07-03 03:15:00|66287.2|66267.2|66280.2|66260.2|66287.6|66268.3|66277.6|66257.6|340
1593746400000|2020-07-03 03:20:00|66280.1|66260.1|66271.5|66256.5|66280.3|66261.3|66264.5|66247.2|382
1593746700000|2020-07-03 03:25:00|66271.4|66256.4|66265.3|66245.3|66275.7|66260.1|66263|66244.9|389
1593747000000|2020-07-03 03:30:00|66265.4|66245.4|66265.5|66245.5|66274.7|66254.9|66260.2|66244.8|383
1593747300000|2020-07-03 03:35:00|66265.7|66245.7|66260.8|66245.8|66266.4|66248.2|66260.3|66241|357
1593747600000|2020-07-03 03:40:00|66260.7|66245.7|66269.2|66254.2|66275.3|66258.2|66260.7|66245.7|344
1593747900000|2020-07-03 03:45:00|66269.3|66254.3|66276.6|66256.6|66285.2|66267|66268.8|66251.4|348
1593748200000|2020-07-03 03:50:00|66276.4|66256.4|66287.1|66267.1|66293|66273|66273.5|66253.5|408
1593748500000|2020-07-03 03:55:00|66287|66267|66276.8|66261.8|66291.9|66273|66276.8|66259.3|501
1593748800000|2020-07-03 04:00:00|66276.5|66261.5|66294.6|66274.6|66299.1|66281.1|66274.7|66258|567
1593749100000|2020-07-03 04:05:00|66294.4|66274.4|66304.8|66289.8|66305.1|66290.1|66289.7|66272.1|419
1593749400000|2020-07-03 04:10:00|66304.9|66289.9|66324|66304|66330.7|66312.2|66304.2|66289.2|506
1593749700000|2020-07-03 04:15:00|66324.3|66304.3|66331|66311|66340.6|66323.5|66321|66303.4|498
1593750000000|2020-07-03 04:20:00|66331.2|66311.2|66327.8|66307.8|66331.8|66313.9|66319.6|66299.6|477
1593750300000|2020-07-03 04:25:00|66328|66308|66356.9|66341.9|66357|66342|66324.4|66306.6|473
1593750600000|2020-07-03 04:30:00|66357.1|66342.1|66359|66339|66363.4|66344|66341.4|66324|561
1593750900000|2020-07-03 04:35:00|66359.2|66339.2|66348.6|66328.6|66361.9|66342.2|66345.7|66327.3|476
1593751200000|2020-07-03 04:40:00|66347.3|66327.3|66358.9|66338.9|66361.6|66344|66342.3|66322.3|418
1593751500000|2020-07-03 04:45:00|66356.5|66341.5|66353|66338|66360.9|66343.4|66349.3|66329.3|424
1593751800000|2020-07-03 04:50:00|66353.1|66338.1|66351.6|66336.6|66355.9|66338.4|66347.8|66330.7|327
1593752100000|2020-07-03 04:55:00|66351.5|66336.5|66372.6|66352.6|66377.5|66360|66351.5|66334.1|444
1593752400000|2020-07-03 05:00:00|66372.7|66352.7|66368.4|66348.4|66377.5|66359.6|66364.9|66344.9|532
1593752700000|2020-07-03 05:05:00|66368.7|66348.7|66362.5|66342.5|66369.7|66349.7|66361.5|66341.5|387
1593753000000|2020-07-03 05:10:00|66362.6|66342.6|66360.7|66340.7|66370.4|66350.4|66357.6|66337.6|408
1593753300000|2020-07-03 05:15:00|66360.6|66340.6|66356.2|66336.2|66362|66342|66352.5|66332.5|406
1593753600000|2020-07-03 05:20:00|66356.1|66336.1|66353.2|66333.2|66359.7|66339.7|66352.2|66332.2|407
1593753900000|2020-07-03 05:25:00|66353.1|66333.1|66362.7|66342.7|66362.8|66342.8|66346.8|66326.8|488
1593754200000|2020-07-03 05:30:00|66362.9|66342.9|66338.9|66318.9|66368.4|66348.4|66338.3|66318.3|513
1593754500000|2020-07-03 05:35:00|66339|66319|66341.2|66321.2|66341.7|66321.7|66326.3|66306.3|624
1593754800000|2020-07-03 05:40:00|66340.9|66320.9|66332.8|66312.8|66345|66325.7|66331.9|66311.9|465
1593755100000|2020-07-03 05:45:00|66332.9|66312.9|66335.7|66315.7|66337.4|66317.4|66328.4|66310.9|390
1593755400000|2020-07-03 05:50:00|66335.5|66315.5|66324|66304|66335.9|66316.3|66318.7|66299.8|558
1593755700000|2020-07-03 05:55:00|66324.1|66304.1|66322.8|66307.8|66338.4|66318.4|66322.2|66303.9|562
1593756000000|2020-07-03 06:00:00|66323.5|66308.5|66346.2|66326.2|66346.2|66328.6|66323.5|66306.5|706
1593756300000|2020-07-03 06:05:00|66345.8|66325.8|66318.3|66303.3|66345.8|66325.9|66315.8|66299|499
1593756600000|2020-07-03 06:10:00|66318.7|66303.7|66316.9|66296.9|66328.7|66311.4|66314.1|66296.7|544
1593756900000|2020-07-03 06:15:00|66314.2|66299.2|66297.9|66277.9|66317|66299.2|66288.7|66271.1|699
1593757200000|2020-07-03 06:20:00|66297.4|66277.4|66319.2|66299.2|66333.4|66315.5|66295.2|66276.4|712
1593757500000|2020-07-03 06:25:00|66318.8|66298.8|66321.9|66306.9|66328.6|66312.7|66306.8|66291.8|702
1593757800000|2020-07-03 06:30:00|66321.8|66306.8|66313.8|66298.8|66325.7|66310.7|66312.2|66297.2|619
1593758100000|2020-07-03 06:35:00|66314|66299|66306.8|66291.8|66319.1|66304.1|66300.4|66285.4|618
1593758400000|2020-07-03 06:40:00|66306.9|66291.9|66315.3|66300.3|66321.2|66306.2|66296.9|66281.9|639
1593758700000|2020-07-03 06:45:00|66315.5|66300.5|66313.3|66298.3|66321.7|66306.7|66310.6|66295.6|564
1593759000000|2020-07-03 06:50:00|66313.4|66298.4|66312.1|66297.1|66322.4|66305.3|66306|66291|586
1593759300000|2020-07-03 06:55:00|66312|66297|66298.2|66283.2|66315.8|66300.8|66297.3|66280.4|653
1593759600000|2020-07-03 07:00:00|66298.5|66283.5|66299.2|66284.2|66314.2|66299.2|66297.5|66282.5|701
1593759900000|2020-07-03 07:05:00|66299.3|66284.3|66284.2|66269.2|66307.4|66292.4|66281.1|66264.1|739
1593760200000|2020-07-03 07:10:00|66284.4|66269.4|66271.9|66256.9|66297.6|66277.6|66268.8|66253.8|722
1593760500000|2020-07-03 07:15:00|66271.6|66256.6|66277.9|66262.9|66284.4|66269.4|66255.6|66239.6|783
1593760800000|2020-07-03 07:20:00|66277.8|66262.8|66332.7|66317.7|66339.2|66324.2|66271.7|66256.7|772
1593761100000|2020-07-03 07:25:00|66333.2|66318.2|66338.3|66323.3|66342.8|66327.8|66321.4|66306.4|784
1593761400000|2020-07-03 07:30:00|66340.9|66325.9|66357.6|66342.6|66396.7|66377.6|66334.2|66317.6|924
1593761700000|2020-07-03 07:35:00|66356.3|66341.3|66376.5|66361.5|66389.1|66374.1|66337.6|66322.6|864
1593762000000|2020-07-03 07:40:00|66377.1|66362.1|66337.8|66322.8|66380.8|66365.8|66332.1|66317.1|843
1593762300000|2020-07-03 07:45:00|66338.4|66323.4|66326.7|66306.7|66357.8|66342.8|66318.5|66303.5|821
1593762600000|2020-07-03 07:50:00|66325.5|66310.5|66339.4|66319.4|66349.1|66334.1|66323.6|66308.3|771
1593762900000|2020-07-03 07:55:00|66339.2|66319.2|66328.8|66313.8|66342.4|66327.4|66324|66309|692
1593763200000|2020-07-03 08:00:00|66328.5|66313.5|66339.3|66324.3|66353.3|66335.2|66328.5|66313.5|698
1593763500000|2020-07-03 08:05:00|66338.1|66323.1|66334.2|66319.2|66346.3|66329.2|66333.2|66318.2|605
1593763800000|2020-07-03 08:10:00|66333|66318|66328.5|66313.5|66342.1|66327.1|66326.1|66311.1|551
1593764100000|2020-07-03 08:15:00|66328.8|66313.8|66310|66295|66330.6|66315.6|66306.5|66290.4|700
1593764400000|2020-07-03 08:20:00|66309.9|66294.9|66297.3|66282.3|66321.3|66304.5|66293.5|66278.5|655
1593764700000|2020-07-03 08:25:00|66297.2|66282.2|66301.8|66286.8|66308.8|66293.8|66290.7|66275.7|554
1593765000000|2020-07-03 08:30:00|66301.7|66286.7|66297.5|66282.5|66330.4|66315.4|66295.7|66280.6|670
1593765300000|2020-07-03 08:35:00|66297.3|66282.3|66305.4|66290.4|66314.4|66299.4|66290|66275|660
1593765600000|2020-07-03 08:40:00|66305.6|66290.6|66338.3|66323.3|66338.3|66323.3|66302|66287|540
1593765900000|2020-07-03 08:45:00|66337.8|66322.8|66320.8|66305.8|66342.6|66326.2|66316.6|66301.6|689
1593766200000|2020-07-03 08:50:00|66320.5|66305.5|66315.2|66300.2|66336.8|66321.8|66308.1|66293.1|732
1593766500000|2020-07-03 08:55:00|66315.6|66300.6|66339.5|66324.5|66339.6|66324.6|66309.8|66294.8|568
1593766800000|2020-07-03 09:00:00|66339|66324|66356|66341|66357.6|66342.6|66333.4|66318.4|598
1593767100000|2020-07-03 09:05:00|66356.2|66341.2|66340.3|66325.3|66357.6|66342.6|66339.5|66324.5|583
1593767400000|2020-07-03 09:10:00|66340.1|66325.1|66358.5|66343.5|66365.4|66350.4|66340.1|66325.1|638
1593767700000|2020-07-03 09:15:00|66358.6|66343.6|66369.1|66354.1|66370.9|66355.9|66355|66338|540
1593768000000|2020-07-03 09:20:00|66368.6|66353.6|66357.8|66342.8|66375.5|66358.4|66354.8|66339.8|581
1593768300000|2020-07-03 09:25:00|66357.9|66342.9|66373.2|66358.2|66381.9|66366.9|66350.2|66335.2|598
1593768600000|2020-07-03 09:30:00|66374.1|66359.1|66373.9|66358.9|66383|66368|66357.8|66342.8|720
1593768900000|2020-07-03 09:35:00|66375.6|66360.6|66390.3|66375.3|66390.5|66375.5|66370.3|66355.3|605
1593769200000|2020-07-03 09:40:00|66390.4|66375.4|66377.6|66362.6|66397.9|66382.9|66376.6|66361.6|620
1593769500000|2020-07-03 09:45:00|66377.5|66362.5|66368.2|66353.2|66378.8|66363.8|66362.4|66347.4|658
1593769800000|2020-07-03 09:50:00|66368.1|66353.1|66365.5|66350.5|66371.4|66356.4|66357.5|66342.5|608
1593770100000|2020-07-03 09:55:00|66365.7|66350.7|66365.8|66350.8|66376|66361|66361.4|66346.4|647
1593770400000|2020-07-03 10:00:00|66365.1|66350.1|66350.5|66335.5|66372.4|66357.4|66349|66334|710
1593770700000|2020-07-03 10:05:00|66351.1|66336.1|66366.9|66351.9|66369.7|66354.7|66351|66336|645
1593771000000|2020-07-03 10:10:00|66367|66352|66421|66406|66425.3|66410.1|66366.7|66351.7|742
1593771300000|2020-07-03 10:15:00|66422.4|66407.4|66401.7|66386.7|66426.3|66411.3|66383.1|66365.8|784
1593771600000|2020-07-03 10:20:00|66402|66387|66364|66349|66406.5|66391.5|66360.3|66345.3|698
1593771900000|2020-07-03 10:25:00|66364.2|66349.2|66354|66339|66373.4|66358.4|66351.3|66336.3|665
1593772200000|2020-07-03 10:30:00|66353.9|66338.9|66348|66333|66361.3|66346.3|66348|66333|623
1593772500000|2020-07-03 10:35:00|66347.9|66332.9|66349.8|66334.8|66357.3|66342.3|66334.3|66319.3|617
1593772800000|2020-07-03 10:40:00|66349.9|66334.9|66357.1|66342.1|66363.9|66348.9|66348.6|66333.2|555
1593773100000|2020-07-03 10:45:00|66356.9|66341.9|66370|66355|66370.2|66355.2|66342.7|66327.7|632
1593773400000|2020-07-03 10:50:00|66370.6|66355.6|66353.9|66338.9|66372.7|66357.7|66352.1|66337.1|555
1593773700000|2020-07-03 10:55:00|66353.8|66338.8|66336.2|66321.2|66354.7|66339.7|66333.8|66318.8|663
1593774000000|2020-07-03 11:00:00|66336.3|66321.3|66349.7|66334.7|66356.5|66341.5|66334.8|66319.8|680
1593774300000|2020-07-03 11:05:00|66350.2|66335.2|66348.6|66333.6|66362|66347|66340.9|66325.9|554
1593774600000|2020-07-03 11:10:00|66348.4|66333.4|66346.2|66331.2|66350.4|66335|66339.5|66323.6|422
1593774900000|2020-07-03 11:15:00|66346.4|66331.4|66341.1|66326.1|66348.9|66333.9|66320.4|66305.4|676
1593775200000|2020-07-03 11:20:00|66340.8|66325.8|66329.8|66314.8|66347.6|66332.6|66326.5|66309.6|587
1593775500000|2020-07-03 11:25:00|66329.7|66314.7|66372.3|66357.3|66378.4|66363.4|66319.2|66304.2|738
1593775800000|2020-07-03 11:30:00|66373.3|66358.3|66376.2|66361.2|66385|66370|66363.5|66348.5|645
1593776100000|2020-07-03 11:35:00|66376.3|66361.3|66350.7|66335.7|66376.3|66361.3|66350|66335|657
1593776400000|2020-07-03 11:40:00|66350.5|66335.5|66340.2|66325.2|66360.7|66345.7|66336.3|66318.3|608
1593776700000|2020-07-03 11:45:00|66340.5|66325.5|66362.9|66347.9|66366.8|66349.8|66338.5|66321.3|521
1593777000000|2020-07-03 11:50:00|66363.2|66348.2|66344.9|66329.9|66365.5|66350.5|66344.5|66329.5|503
1593777300000|2020-07-03 11:55:00|66344.7|66329.7|66393.8|66378.8|66402.5|66387.5|66337.9|66322.9|854
1593777600000|2020-07-03 12:00:00|66393|66378|66391.4|66376.4|66419.5|66404.5|66390.6|66375.6|824
1593777900000|2020-07-03 12:05:00|66389.4|66374.4|66380.7|66365.7|66396.9|66381.9|66380.3|66365.3|569
1593778200000|2020-07-03 12:10:00|66380.8|66365.8|66397.3|66382.3|66398.4|66383.4|66378.1|66360.9|522
1593778500000|2020-07-03 12:15:00|66399.1|66384.1|66387.7|66372.7|66414.3|66399.3|66383|66368|648
1593778800000|2020-07-03 12:20:00|66387.6|66372.6|66391.3|66376.3|66392.1|66376.3|66376.5|66359.4|499
1593779100000|2020-07-03 12:25:00|66389.8|66374.8|66373|66358|66391.2|66376.2|66370.9|66354.8|522
1593779400000|2020-07-03 12:30:00|66372.8|66357.8|66364|66349|66378.1|66363.1|66362.5|66347.5|507
1593779700000|2020-07-03 12:35:00|66364.1|66349.1|66377.6|66362.6|66383.5|66365.5|66363.3|66348.3|615
1593780000000|2020-07-03 12:40:00|66378|66363|66372.7|66352.7|66380.2|66365.1|66366.8|66351.8|454
1593780300000|2020-07-03 12:45:00|66372.9|66352.9|66367.9|66352.9|66373.5|66358.5|66358.1|66343.1|400
1593780600000|2020-07-03 12:50:00|66367.8|66352.8|66371.1|66356.1|66382.6|66365.1|66362.9|66347.9|491
1593780900000|2020-07-03 12:55:00|66371|66356|66369.2|66354.2|66374.4|66359.4|66366|66351|411
1593781200000|2020-07-03 13:00:00|66369.8|66354.8|66368.7|66353.7|66374.4|66359.4|66354.8|66339.8|533
1593781500000|2020-07-03 13:05:00|66368.8|66353.8|66375.9|66360.9|66390.7|66375.7|66363.9|66348.9|555
1593781800000|2020-07-03 13:10:00|66375.8|66360.8|66367.2|66352.2|66378.5|66363.5|66364.4|66349.4|458
1593782100000|2020-07-03 13:15:00|66366.9|66351.9|66359.8|66344.8|66369.4|66353.5|66355|66340|585
1593782400000|2020-07-03 13:20:00|66359.4|66344.4|66356.6|66341.6|66368.7|66353.7|66356.6|66341.6|438
1593782700000|2020-07-03 13:25:00|66356.7|66341.7|66356.5|66341.5|66368.7|66353.7|66345.6|66330.6|537
1593783000000|2020-07-03 13:30:00|66355.3|66340.3|66344|66329|66360.3|66345.3|66337.1|66322.1|656
1593783300000|2020-07-03 13:35:00|66342.6|66327.6|66338.5|66323.5|66347.8|66332.8|66337|66322|574
1593783600000|2020-07-03 13:40:00|66338.2|66323.2|66317.6|66302.6|66340.1|66325.1|66316.7|66301.7|579
1593783900000|2020-07-03 13:45:00|66317.7|66302.7|66334.2|66319.2|66339.3|66321.8|66310.5|66295.5|599
1593784200000|2020-07-03 13:50:00|66334|66319|66333|66318|66347.2|66329.7|66328.1|66313.1|602
1593784500000|2020-07-03 13:55:00|66332.9|66317.9|66320.9|66305.9|66342.9|66327.9|66317.1|66299.9|654
1593784800000|2020-07-03 14:00:00|66320.8|66305.8|66301.7|66281.7|66333.6|66318.6|66298.5|66281.3|691
1593785100000|2020-07-03 14:05:00|66302.2|66282.2|66296.2|66281.2|66305.9|66290.9|66288.3|66270.5|781
1593785400000|2020-07-03 14:10:00|66296.1|66281.1|66303.5|66283.5|66307.1|66289.9|66290.9|66274.9|557
1593785700000|2020-07-03 14:15:00|66300.2|66285.2|66286.9|66271.9|66305.2|66289.4|66283.6|66266.7|702
1593786000000|2020-07-03 14:20:00|66286.7|66271.7|66294.2|66279.2|66303.4|66286.5|66283.9|66268.9|625
1593786300000|2020-07-03 14:25:00|66294.1|66279.1|66295.8|66280.8|66299.4|66284.1|66282.3|66265.5|636
1593786600000|2020-07-03 14:30:00|66295.6|66280.6|66303.9|66288.9|66306.9|66291.9|66282.7|66266.3|677
1593786900000|2020-07-03 14:35:00|66303.8|66288.8|66298.6|66283.6|66330.3|66315.3|66297.7|66282.7|715
1593787200000|2020-07-03 14:40:00|66297.4|66282.4|66281.5|66266.5|66304.4|66289.4|66273.2|66253.2|696
1593787500000|2020-07-03 14:45:00|66281.4|66266.4|66276.3|66256.3|66290.2|66273.7|66262.8|66247.8|706
1593787800000|2020-07-03 14:50:00|66273.5|66258.5|66291.4|66276.4|66305.4|66288.9|66259.4|66243.7|765
1593788100000|2020-07-03 14:55:00|66290.9|66275.9|66295.5|66280.5|66301|66286|66282.8|66267.8|782
1593788400000|2020-07-03 15:00:00|66296|66281|66285|66270|66302.9|66287.9|66277.7|66260.6|666
1593788700000|2020-07-03 15:05:00|66287.9|66272.9|66283|66268|66288|66273|66273.6|66255.9|488
1593789000000|2020-07-03 15:10:00|66282.9|66267.9|66286.9|66266.9|66287.7|66270.2|66274|66259|434
1593789300000|2020-07-03 15:15:00|66286.7|66266.7|66289.2|66269.2|66289.2|66271.4|66269.2|66254.2|497
1593789600000|2020-07-03 15:20:00|66289.5|66269.5|66300.3|66280.3|66303.2|66285.7|66284.4|66268.2|525
1593789900000|2020-07-03 15:25:00|66298|66283|66287.7|66272.7|66303.4|66288.4|66286.8|66268.7|559
1593790200000|2020-07-03 15:30:00|66287.2|66272.2|66290.5|66275.5|66295.3|66279.4|66275.1|66260.1|511
1593790500000|2020-07-03 15:35:00|66290.6|66275.6|66290.5|66275.5|66294.1|66278.3|66280|66265|560
1593790800000|2020-07-03 15:40:00|66290.6|66275.6|66293.2|66278.2|66299.5|66283.6|66288.4|66270.7|465
1593791100000|2020-07-03 15:45:00|66292.8|66277.8|66289.8|66269.8|66295.7|66278.7|66278.3|66261.7|523
1593791400000|2020-07-03 15:50:00|66289.9|66269.9|66291.2|66271.2|66292.5|66274.8|66286.3|66268.8|305
1593791700000|2020-07-03 15:55:00|66291.3|66271.3|66288.2|66273.2|66293.2|66275.1|66280.7|66265|395
1593792000000|2020-07-03 16:00:00|66287.6|66272.6|66293.1|66273.1|66295.6|66275.6|66284.6|66266.4|608
1593792300000|2020-07-03 16:05:00|66293.2|66273.2|66295|66275|66298.5|66279.5|66287|66269.6|475
1593792600000|2020-07-03 16:10:00|66294.8|66274.8|66324.3|66304.3|66325|66305.3|66294.8|66274.8|598
1593792900000|2020-07-03 16:15:00|66324.1|66304.1|66328.2|66308.2|66333.4|66315.2|66320.2|66301.2|537
1593793200000|2020-07-03 16:20:00|66327.7|66307.7|66313.8|66293.8|66331.4|66312.7|66310.2|66291.1|554
1593793500000|2020-07-03 16:25:00|66313.9|66293.9|66301.7|66281.7|66313.9|66293.9|66292.7|66272.7|570
1593793800000|2020-07-03 16:30:00|66301.8|66281.8|66291.1|66271.1|66301.9|66283.9|66291.1|66271.1|415
1593794100000|2020-07-03 16:35:00|66291.8|66271.8|66289.7|66269.7|66294.3|66277.2|66283.5|66265.9|463
1593794400000|2020-07-03 16:40:00|66289.4|66269.4|66295.8|66275.8|66296.3|66278.6|66284.5|66267.4|398
1593794700000|2020-07-03 16:45:00|66295|66275|66281.5|66261.5|66295|66276.8|66276.6|66259.4|392
1593795000000|2020-07-03 16:50:00|66281.6|66261.6|66298.3|66278.3|66298.7|66280.5|66277.7|66261|478
1593795300000|2020-07-03 16:55:00|66298.2|66278.2|66298.2|66278.2|66302.5|66284|66288.9|66268.9|579
1593795600000|2020-07-03 17:00:00|66298|66278|66289.3|66269.3|66298|66280.6|66286.7|66268.5|348
1593795900000|2020-07-03 17:05:00|66290|66270|66283|66263|66290.5|66270.5|66279.6|66259.6|340
1593796200000|2020-07-03 17:10:00|66282.8|66262.8|66287.5|66264.3|66296.4|66273.8|66282|66262|497
1593796500000|2020-07-03 17:15:00|66287.4|66265|66300.9|66280.9|66302.7|66282|66286.9|66263.4|600
1593796800000|2020-07-03 17:20:00|66300.8|66280.8|66303.5|66283.5|66304.4|66284.4|66300.1|66280.1|333
1593797100000|2020-07-03 17:25:00|66303.6|66283.6|66306|66286|66306.8|66286.8|66301.3|66281.3|454
1593797400000|2020-07-03 17:30:00|66305.8|66285.8|66295.3|66275.3|66307.2|66286.8|66290.7|66270.7|606
1593797700000|2020-07-03 17:35:00|66294.8|66274.8|66292.4|66272.4|66307.1|66284.5|66291.8|66269.9|899
1593798000000|2020-07-03 17:40:00|66292.6|66272.6|66290.4|66270.4|66293.5|66273.5|66286.1|66266.1|563
1593798300000|2020-07-03 17:45:00|66289.1|66269.1|66286.5|66266.5|66298.2|66273.9|66284.6|66264.6|706
1593798600000|2020-07-03 17:50:00|66287.4|66267.4|66292.9|66264|66298.3|66273.1|66283.3|66263.3|959
1593798900000|2020-07-03 17:55:00|66292.2|66265.2|66285.6|66265.6|66297.3|66276|66278.7|66258.7|864
1593799200000|2020-07-03 18:00:00|66286.2|66266.2|66284.1|66264.1|66303.9|66275.5|66276.3|66256.3|745
1593799500000|2020-07-03 18:05:00|66284.7|66264.7|66281.9|66261.9|66285.4|66265|66279|66256.2|546
1593799800000|2020-07-03 18:10:00|66281.2|66261.2|66279.8|66259.8|66296.7|66267.3|66273|66253|712
1593800100000|2020-07-03 18:15:00|66279.9|66259.9|66286|66260.9|66297.1|66268.6|66271.9|66251.9|755
1593800400000|2020-07-03 18:20:00|66285.6|66259.8|66280.4|66258.7|66296.1|66266.4|66275.3|66254.3|697
1593800700000|2020-07-03 18:25:00|66280.2|66258.6|66285.8|66265.8|66287|66267|66278.5|66258.5|325
1593801000000|2020-07-03 18:30:00|66286.4|66266.4|66286.4|66266.4|66287.1|66268.2|66280.3|66263|276
1593801300000|2020-07-03 18:35:00|66286.2|66266.2|66281.5|66258.9|66303.4|66276.8|66273.2|66249.2|810
1593801600000|2020-07-03 18:40:00|66282.1|66259.4|66277.5|66257.5|66293|66265.4|66275.3|66251|684
1593801900000|2020-07-03 18:45:00|66277.4|66257.4|66296.1|66248.5|66298.9|66258.4|66258.9|66233.8|495
1593802200000|2020-07-03 18:50:00|66290.5|66254.9|66273.7|66247.8|66301|66257.8|66268.8|66242.7|1103
1593802500000|2020-07-03 18:55:00|66274.3|66247.7|66269.7|66249.7|66288.2|66257.3|66259.1|66239.1|841
1593802800000|2020-07-03 19:00:00|66270|66250|66272.2|66252|66275.4|66255.4|66261.9|66241.9|680
1593803100000|2020-07-03 19:05:00|66272.8|66252.4|66276|66255.7|66277.4|66257.4|66271.5|66251.5|463
1593803400000|2020-07-03 19:10:00|66275.7|66256.2|66275.6|66250.7|66281.7|66261|66271.7|66249.3|491
1593803700000|2020-07-03 19:15:00|66274.4|66250.9|66279.8|66258.9|66281.8|66260.4|66271.3|66247.2|654
1593804000000|2020-07-03 19:20:00|66280|66259|66275|66255|66281.9|66260.8|66273.4|66252.5|507
1593804300000|2020-07-03 19:25:00|66274.9|66254.9|66270.3|66250.2|66279|66257.3|66265.4|66245.4|639
1593804600000|2020-07-03 19:30:00|66270.9|66250.6|66269.7|66249.7|66276.2|66256|66265.9|66245.9|575
1593804900000|2020-07-03 19:35:00|66270.2|66250.2|66270.6|66250.6|66271.8|66251.8|66267.1|66247.1|314
1593805200000|2020-07-03 19:40:00|66270.5|66250.5|66267.5|66247.5|66274.1|66252.1|66264.9|66244.9|508
1593805500000|2020-07-03 19:45:00|66267.9|66247.9|66270.6|66250.6|66272.8|66252.8|66267.5|66247.5|553
1593805800000|2020-07-03 19:50:00|66270.7|66250.7|66273.3|66248.9|66298.5|66273.9|66266.2|66246.2|994
1593806100000|2020-07-03 19:55:00|66272.6|66249|66265.5|66245.5|66285.8|66254.3|66262.5|66241.8|544
1593806400000|2020-07-03 20:00:00|66265.7|66245.7|66263.3|66243.3|66268.3|66248.3|66259.8|66239.8|594
1593806700000|2020-07-03 20:05:00|66263.4|66243.4|66261.5|66241.5|66268.9|66248.9|66254.3|66234.3|592
1593807000000|2020-07-03 20:10:00|66262.3|66242.3|66259.6|66239.6|66269.4|66249.4|66252.7|66232.7|455
1593807300000|2020-07-03 20:15:00|66257.9|66237.9|66260.9|66240.9|66264.1|66244.1|66254.7|66234.7|380
1593807600000|2020-07-03 20:20:00|66261.1|66241.1|66257.8|66237.8|66266.7|66246.7|66255.6|66235.6|695
1593807900000|2020-07-03 20:25:00|66258.2|66238.2|66262|66242|66265.1|66245.1|66255.9|66235.9|896
1593808200000|2020-07-03 20:30:00|66261.6|66241.6|66258|66238|66267.7|66247.7|66256.4|66236.4|927
1593808500000|2020-07-03 20:35:00|66255.5|66235.5|66246.2|66226.2|66269.4|66245.9|66234.5|66207.3|1035
1593808800000|2020-07-03 20:40:00|66245.1|66225.1|66233.5|66213.5|66266.9|66231.4|66227.4|66205.8|1096
1593809100000|2020-07-03 20:45:00|66234.8|66214.8|66302.3|66227.1|66320|66236|66230.8|66188.4|796
1593809400000|2020-07-03 20:50:00|66312.5|66210.5|66273.8|66204.8|66348.6|66251|66272.4|66199.6|635
1593809700000|2020-07-03 20:55:00|66267.7|66207.5|66309.3|66207.3|66331.1|66248|66253.2|66171.2|230
1593979200000|2020-07-05 20:00:00|66303.3|66186.3|66312|66195|66312|66197.8|66303.3|66186.3|15
1593979500000|2020-07-05 20:05:00|66309.1|66197.8|66312|66195|66312|66197.8|66309.1|66194|10
1593979800000|2020-07-05 20:10:00|66311|66194|66312|66195|66312|66195|66311|66194|2
1593980100000|2020-07-05 20:15:00|66309.1|66197.8|66312|66195|66312|66197.8|66309.1|66195|6
1593980400000|2020-07-05 20:20:00|66311|66194|66312.2|66195.2|66312.2|66197.8|66307.4|66190.4|16
1593980700000|2020-07-05 20:25:00|66309.3|66198|66312.2|66195.2|66312.2|66198|66309.3|66195.2|8
1593981000000|2020-07-05 20:30:00|66309.3|66198|66315.7|66208.6|66330.2|66215.1|66308|66195|27
1593981300000|2020-07-05 20:35:00|66309.8|66214.3|66315.2|66210.3|66316.3|66215|66305.3|66188.3|17
1593981600000|2020-07-05 20:40:00|66316.3|66209.1|66315.5|66210.6|66316.3|66215|66310.5|66209.1|14
1593981900000|2020-07-05 20:45:00|66310.7|66215.3|66315.5|66210.6|66316.3|66215.3|66310.7|66209.1|10
1593982200000|2020-07-05 20:50:00|66314.5|66209.6|66314.5|66203.7|66317|66209.6|66309.5|66203.7|6
1593982500000|2020-07-05 20:55:00|66309.5|66208.8|66315|66204.2|66317|66208.8|66309.5|66203.7|10
1593982800000|2020-07-05 21:00:00|66314.8|66204|66311.7|66200.9|66314.8|66209|66303|66190|11
1593983100000|2020-07-05 21:05:00|66307|66206.2|66307.5|66206.7|66314.5|66206.7|66306.8|66198.1|26
1593983400000|2020-07-05 21:10:00|66312.2|66201.4|66312.5|66201.7|66315|66206.9|66307.7|66198.1|30
1593983700000|2020-07-05 21:15:00|66314.8|66204|66314.7|66197.7|66319.6|66205.6|66314.7|66197.7|51
1593984000000|2020-07-05 21:20:00|66317.6|66201.4|66307.4|66209|66317.6|66209|66307.2|66197.7|20
1593984300000|2020-07-05 21:25:00|66307.3|66208.6|66307.9|66210.9|66308|66211|66307.1|66208.5|8
1593984600000|2020-07-05 21:30:00|66307.1|66208.5|66301.5|66210.8|66316.4|66212|66301.5|66201.9|77
1593984900000|2020-07-05 21:35:00|66301.3|66211.1|66295.7|66205.9|66310.6|66214.3|66295|66198.9|73
1593985200000|2020-07-05 21:40:00|66295.8|66205.2|66300.9|66203.1|66308|66207|66295.7|66199|57
1593985500000|2020-07-05 21:45:00|66302.1|66202.1|66306.5|66199|66314.8|66203.1|66296.4|66197.2|145
1593985800000|2020-07-05 21:50:00|66296.9|66199.4|66293.6|66203.4|66314.8|66209.9|66290.3|66197.3|125
1593986100000|2020-07-05 21:55:00|66293|66203.9|66286.3|66207|66314.8|66208.7|66284.9|66199.1|191
1593986400000|2020-07-05 22:00:00|66287.4|66216.1|66260.4|66230.4|66317.8|66244.4|66259.1|66197.4|422
1593986700000|2020-07-05 22:05:00|66260.5|66230.5|66267.8|66237.8|66283.2|66244|66258.8|66212.9|228
1593987000000|2020-07-05 22:10:00|66267.7|66237.7|66273|66243|66281.2|66243.9|66258.8|66217.2|190
1593987300000|2020-07-05 22:15:00|66273.4|66243.4|66266.9|66236.9|66279.6|66244.2|66264.9|66229.3|206
1593987600000|2020-07-05 22:20:00|66266.8|66236.8|66272.9|66242.9|66284.9|66243|66263.2|66230.3|178
1593987900000|2020-07-05 22:25:00|66271.3|66241.3|66269.9|66239.9|66282.3|66243.7|66268.5|66228|157
1593988200000|2020-07-05 22:30:00|66268.2|66238.2|66268.4|66238.4|66279|66239|66265.5|66225|109
1593988500000|2020-07-05 22:35:00|66268.2|66238.2|66267.9|66237.9|66284|66241.8|66264.4|66224|169
1593988800000|2020-07-05 22:40:00|66268.1|66238.1|66270.5|66240.5|66280|66241.6|66264.3|66230|249
1593989100000|2020-07-05 22:45:00|66270.6|66240.6|66266.9|66236.9|66283.3|66242.2|66263.8|66219.6|201
1593989400000|2020-07-05 22:50:00|66265.6|66235.6|66267|66237|66281.1|66238.6|66263.9|66217.7|205
1593989700000|2020-07-05 22:55:00|66267.2|66237.2|66267.1|66234.6|66281.4|66237.5|66260.6|66219|283
1593990000000|2020-07-05 23:00:00|66275.8|66222.4|66247.1|66223.2|66275.8|66241.6|66244|66221.5|404
1593990300000|2020-07-05 23:05:00|66247.9|66221.4|66251.1|66227.8|66255.4|66231.1|66243.3|66215.4|340
1593990600000|2020-07-05 23:10:00|66251.5|66227.9|66258|66230.9|66265|66237.7|66247.7|66224.2|268
1593990900000|2020-07-05 23:15:00|66258.1|66233.1|66263.3|66238.9|66266|66242.1|66254.2|66227|266
1593991200000|2020-07-05 23:20:00|66262.9|66239.1|66256.6|66232|66267.7|66240.3|66254.9|66229|371
1593991500000|2020-07-05 23:25:00|66256.7|66232.1|66248.2|66223|66258.7|66235.1|66246.3|66220|380
1593991800000|2020-07-05 23:30:00|66247.6|66223.6|66250.6|66227.2|66255.7|66229.4|66246.5|66221.7|370
1593992100000|2020-07-05 23:35:00|66252.7|66227.3|66250|66228.7|66257.5|66232.1|66247.7|66225|263
1593992400000|2020-07-05 23:40:00|66251|66228.1|66248.5|66221.4|66254.4|66229.5|66243.4|66220.4|212
1593992700000|2020-07-05 23:45:00|66250.2|66223.3|66248.4|66220.3|66253.1|66228|66242.6|66220.3|273
1593993000000|2020-07-05 23:50:00|66248.7|66222.5|66241.7|66219.6|66250.4|66224|66232.6|66208|405
1593993300000|2020-07-05 23:55:00|66240.3|66220.3|66250.3|66227.8|66252.9|66231.2|66239|66218.3|354
1593993600000|2020-07-06 00:00:00|66249.6|66227.9|66204.1|66180.6|66250.9|66228.8|66199.2|66178|777
1593993900000|2020-07-06 00:05:00|66204.5|66180.3|66175.5|66152.7|66204.5|66180.3|66161.9|66141.1|822
1593994200000|2020-07-06 00:10:00|66175.3|66152.5|66179.5|66155.1|66179.5|66156.9|66157.4|66134.7|762
1593994500000|2020-07-06 00:15:00|66178|66155.9|66159.6|66139.1|66178|66156.2|66151.8|66130.4|711
1593994800000|2020-07-06 00:20:00|66159.9|66139.2|66163.1|66141.4|66167.9|66145.2|66143.7|66123|592
1593995100000|2020-07-06 00:25:00|66164|66137.5|66178.3|66158.3|66180.2|66159.2|66159.4|66137.5|539
1593995400000|2020-07-06 00:30:00|66177.7|66157.7|66163.4|66142.6|66183.5|66160.6|66162.3|66142.3|481
1593995700000|2020-07-06 00:35:00|66162.8|66142.4|66144.9|66124.6|66164.9|66143.8|66136.7|66116.3|601
1593996000000|2020-07-06 00:40:00|66146.4|66124.7|66145.1|66125.1|66154.1|66129.7|66141.2|66121|531
1593996300000|2020-07-06 00:45:00|66145.2|66125.2|66154.1|66134.1|66154.1|66134.1|66130.4|66108.4|675
1593996600000|2020-07-06 00:50:00|66156.2|66136.2|66160.9|66140.9|66168.6|66146.5|66137.6|66116.2|767
1593996900000|2020-07-06 00:55:00|66161.1|66141.1|66147.4|66126.5|66174.2|66153|66147.4|66126.5|626
1593997200000|2020-07-06 01:00:00|66145.6|66125.6|66149.2|66129.2|66158.2|66136.8|66140.4|66120.4|684
1593997500000|2020-07-06 01:05:00|66148.9|66128.9|66153.3|66132.4|66155.8|66135.3|66146.2|66126.2|563
1593997800000|2020-07-06 01:10:00|66152.6|66132|66152.9|66127.9|66158.5|66136|66144.9|66123.1|602
1593998100000|2020-07-06 01:15:00|66153|66127.2|66154.5|66134.5|66162.1|66142.1|66148.8|66125.5|550
1593998400000|2020-07-06 01:20:00|66154.4|66134.4|66160.9|66140.9|66164.1|66143.4|66153.5|66132.8|500
1593998700000|2020-07-06 01:25:00|66160.8|66140.8|66144.3|66124.3|66165.5|66145.5|66142.6|66122.6|603
1593999000000|2020-07-06 01:30:00|66143.7|66123.7|66149.6|66129.6|66163.6|66141.9|66134.6|66113.4|766
1593999300000|2020-07-06 01:35:00|66149.7|66129.5|66116.7|66096.7|66155.1|66132.6|66116.4|66096.4|699
1593999600000|2020-07-06 01:40:00|66116.4|66096.4|66115.3|66094.7|66125.4|66105.1|66104.1|66084.1|845
1593999900000|2020-07-06 01:45:00|66115.7|66094.6|66101.6|66081.6|66115.7|66094.6|66096|66076|664
1594000200000|2020-07-06 01:50:00|66101.2|66081.2|66106.2|66086.2|66111.2|66088.5|66097.9|66077.5|614
1594000500000|2020-07-06 01:55:00|66108.1|66085.5|66125|66105|66127.9|66105.1|66103.5|66082.5|565
1594000800000|2020-07-06 02:00:00|66124.6|66104.6|66111.7|66090.5|66126.3|66104.6|66104.5|66084.5|704
1594001100000|2020-07-06 02:05:00|66111.8|66090.4|66119|66098.8|66126.7|66101.8|66109.2|66088.5|487
1594001400000|2020-07-06 02:10:00|66119.5|66099|66117.6|66096.1|66120.6|66099|66104|66083.5|550
1594001700000|2020-07-06 02:15:00|66116.2|66096.2|66121.9|66097.8|66123|66099.2|66109.2|66088.5|449
1594002000000|2020-07-06 02:20:00|66123|66098|66119.4|66099.2|66124.6|66100|66111.4|66091.4|418
1594002300000|2020-07-06 02:25:00|66122.4|66097.5|66111.5|66088.7|66122.4|66100.2|66104.6|66084.4|557
1594002600000|2020-07-06 02:30:00|66110.2|66088.8|66105.2|66085.2|66122.9|66099.4|66104.4|66084.1|562
1594002900000|2020-07-06 02:35:00|66105.1|66085.1|66099|66079|66113.6|66091.5|66096.2|66076.2|434
1594003200000|2020-07-06 02:40:00|66102|66078.5|66069.6|66046.6|66105.2|66080.6|66063.4|66042.9|585
1594003500000|2020-07-06 02:45:00|66067.7|66047.7|66077.3|66057.3|66080.7|66057.3|66060.3|66039.3|599
1594003800000|2020-07-06 02:50:00|66077.5|66057.5|66086.1|66063.8|66088.6|66065.3|66069.4|66048.6|536
1594004100000|2020-07-06 02:55:00|66086.8|66063.7|66071.5|66051.5|66089|66065|66069.7|66047.9|560
1594004400000|2020-07-06 03:00:00|66071.9|66051.9|66070.5|66050.5|66073.2|66051.9|66062.1|66042.1|497
1594004700000|2020-07-06 03:05:00|66070.2|66050.2|66066.3|66042.9|66080.6|66056.2|66062.7|66042.7|562
1594005000000|2020-07-06 03:10:00|66064.9|66042.4|66066.5|66045.4|66072.3|66050.3|66060.4|66040.3|541
1594005300000|2020-07-06 03:15:00|66066.1|66045.6|66060.5|66040.5|66072.4|66048.7|66056.9|66036.9|491
1594005600000|2020-07-06 03:20:00|66060.4|66040.4|66062.1|66042.1|66071.3|66048.6|66058.4|66038.4|480
1594005900000|2020-07-06 03:25:00|66062|66042|66064.1|66044.1|66071|66047.7|66061.3|66041.2|462
1594006200000|2020-07-06 03:30:00|66063.7|66043.7|66056.6|66036.6|66070.8|66046.2|66053.9|66033.4|561
1594006500000|2020-07-06 03:35:00|66056.9|66036.9|66045.8|66025.8|66058.3|66038.3|66043.4|66023.4|597
1594006800000|2020-07-06 03:40:00|66046.2|66026.2|66051.3|66031.3|66056.6|66032.4|66044.4|66024.4|391
1594007100000|2020-07-06 03:45:00|66049.8|66029.8|66046.7|66026.7|66055.9|66032.1|66044.7|66024|432
1594007400000|2020-07-06 03:50:00|66046.5|66026.5|66041.1|66021.1|66052.1|66029.6|66030.9|66009.7|491
1594007700000|2020-07-06 03:55:00|66040.2|66020.2|66040.2|66020.2|66042.5|66020.9|66025.8|66005.8|614
1594008000000|2020-07-06 04:00:00|66041.2|66021.2|66029.3|66009.3|66042.4|66022.1|66025|66005|586
1594008300000|2020-07-06 04:05:00|66029.2|66009.2|66037.6|66017.6|66039.2|66018|66029.2|66009.2|401
1594008600000|2020-07-06 04:10:00|66039.1|66017.7|66038.2|66018.2|66042.1|66020.1|66033.4|66013|442
1594008900000|2020-07-06 04:15:00|66038.7|66018.7|66041.9|66021.9|66045.1|66023.3|66036.8|66016.8|305
1594009200000|2020-07-06 04:20:00|66042.1|66022.1|66039.7|66019.7|66044.5|66022.2|66036.6|66016.6|357
1594009500000|2020-07-06 04:25:00|66039.5|66019.5|66044.4|66024.4|66048.9|66026.3|66038.1|66018.1|401
1594009800000|2020-07-06 04:30:00|66043.9|66023.9|66040.3|66020.3|66044.9|66024.8|66038.6|66018.6|451
1594010100000|2020-07-06 04:35:00|66039.8|66019.8|66042.5|66022.5|66044.7|66024.5|66038.2|66018.2|437
1594010400000|2020-07-06 04:40:00|66042.3|66022.3|66039.3|66019.3|66043.5|66023.5|66035|66015|455
1594010700000|2020-07-06 04:45:00|66039.2|66019.2|66028.2|66008.2|66039.7|66019.7|66026.7|66006.7|463
1594011000000|2020-07-06 04:50:00|66028.1|66008.1|66036.4|66016.4|66037.6|66017.6|66023.8|66003.8|447
1594011300000|2020-07-06 04:55:00|66036.3|66016.3|65987|65967|66040.1|66020.1|65981.8|65961.4|747
1594011600000|2020-07-06 05:00:00|65987.1|65967.1|66009.9|65989.9|66012|65993.4|65980.8|65961.4|711
1594011900000|2020-07-06 05:05:00|66006|65991|66015.3|65995.3|66020.6|66000.6|66003.6|65986.3|680
1594012200000|2020-07-06 05:10:00|66017.7|65997.7|66011.3|65991.3|66020.3|66000.3|66006.4|65989.8|566
1594012500000|2020-07-06 05:15:00|66011.4|65991.4|66007.9|65992.9|66018.4|65998.6|66006.2|65990.6|484
1594012800000|2020-07-06 05:20:00|66008|65993|65997|65977|66015|65995|65995.8|65977|469
1594013100000|2020-07-06 05:25:00|65996.9|65976.9|65997.9|65982.9|66003.8|65987.3|65987.8|65971.3|495
1594013400000|2020-07-06 05:30:00|65997.8|65982.8|66009.7|65989.7|66011.6|65992.2|65995.1|65977.4|557
1594013700000|2020-07-06 05:35:00|66009.4|65989.4|66022.7|66007.7|66028.6|66011|66004.3|65987.6|553
1594014000000|2020-07-06 05:40:00|66022.6|66007.6|66027.3|66012.3|66035.8|66017.6|66021.9|66003.9|425
1594014300000|2020-07-06 05:45:00|66027.4|66012.4|66036.1|66016.1|66039.9|66021.2|66024|66007.9|500
1594014600000|2020-07-06 05:50:00|66033.6|66018.6|66018.5|65998.5|66034.9|66018.6|66003.9|65987|670
1594014900000|2020-07-06 05:55:00|66018.7|65998.7|65994.2|65974.2|66018.9|66001.2|65984.4|65967.6|641
1594015200000|2020-07-06 06:00:00|65996.1|65976.1|66001.5|65986.5|66016.7|65996.7|65994|65974|738
1594015500000|2020-07-06 06:05:00|66001.4|65986.4|66013.2|65998.2|66015.6|66000.1|65998|65983|706
1594015800000|2020-07-06 06:10:00|66013.1|65998.1|65999.8|65984.8|66013.3|65998.3|65992.7|65977.7|603
1594016100000|2020-07-06 06:15:00|66000.4|65985.4|66009.2|65994.2|66012|65995.5|65999.1|65984.1|626
1594016400000|2020-07-06 06:20:00|66009.9|65994.9|66003.9|65988.9|66011.4|65996.4|65990.7|65975.7|609
1594016700000|2020-07-06 06:25:00|66004.1|65989.1|66005.6|65990.6|66012.6|65995.5|65994.9|65979.9|617
1594017000000|2020-07-06 06:30:00|66005.5|65990.5|66006|65991|66025.5|66010.5|66004.7|65989.7|602
1594017300000|2020-07-06 06:35:00|66006.3|65991.3|65991.5|65976.5|66010.7|65995.7|65990.2|65975.2|506
1594017600000|2020-07-06 06:40:00|65991.8|65976.8|65972.6|65957.6|65993.2|65978.2|65971.6|65956.6|687
1594017900000|2020-07-06 06:45:00|65972.7|65957.7|65947.4|65932.4|65972.7|65957.7|65926.7|65911.7|862
1594018200000|2020-07-06 06:50:00|65947.5|65932.5|65942|65927|65963.9|65948.9|65934.9|65919.9|724
1594018500000|2020-07-06 06:55:00|65944|65929|65993.2|65978.2|65996.1|65981.1|65943.9|65928.9|810
1594018800000|2020-07-06 07:00:00|65993.1|65978.1|65978.9|65963.9|65999.6|65984.6|65964.9|65949.9|992
1594019100000|2020-07-06 07:05:00|65979|65964|65970.1|65955.1|65996.3|65981.3|65960.7|65945.7|854
1594019400000|2020-07-06 07:10:00|65969.4|65954.4|65977.5|65962.5|65997.6|65982.6|65942.5|65927.5|859
1594019700000|2020-07-06 07:15:00|65977.8|65962.8|65984.6|65969.6|65986|65971|65964.7|65949.7|774
1594020000000|2020-07-06 07:20:00|65985|65970|66003.2|65988.2|66006.6|65991.6|65979.3|65964.3|804
1594020300000|2020-07-06 07:25:00|66000.9|65985.9|65989.9|65974.9|66011.4|65996.4|65978|65963|825
1594020600000|2020-07-06 07:30:00|65988.8|65973.8|65975.7|65960.7|65996.8|65981.8|65972.3|65957.3|833
1594020900000|2020-07-06 07:35:00|65975.4|65960.4|65949.7|65934.7|65980.4|65965.4|65948.9|65933.9|779
1594021200000|2020-07-06 07:40:00|65949.8|65934.8|65947.3|65932.3|65965.8|65950.8|65946|65931|827
1594021500000|2020-07-06 07:45:00|65947.6|65932.6|65978.8|65963.8|65984.7|65969.7|65944.5|65929.5|834
1594021800000|2020-07-06 07:50:00|65979.4|65964.4|66008.2|65993.2|66011.9|65996.9|65976.5|65961.5|827
1594022100000|2020-07-06 07:55:00|66008.1|65993.1|65961.4|65946.4|66008.1|65993.1|65952.4|65937.4|881
1594022400000|2020-07-06 08:00:00|65961.6|65946.6|65988.1|65973.1|66002.5|65987.5|65959.4|65944.4|794
1594022700000|2020-07-06 08:05:00|65987.9|65972.9|66032.8|66017.8|66035|66020|65976.4|65961.4|850
1594023000000|2020-07-06 08:10:00|66033.4|66018.4|66023.9|66008.9|66055.6|66040.6|66023.1|66008.1|869
1594023300000|2020-07-06 08:15:00|66024.2|66009.2|66020.7|66005.7|66046.3|66031.3|66012.9|65997.9|816
1594023600000|2020-07-06 08:20:00|66020.8|66005.8|66025.8|66010.8|66026|66011|66006.8|65991.8|705
1594023900000|2020-07-06 08:25:00|66026.6|66011.6|66029.5|66014.5|66032.8|66017.8|66010.5|65995.5|641
1594024200000|2020-07-06 08:30:00|66029.4|66014.4|66031.4|66016.4|66033|66018|66019.6|66004.6|697
1594024500000|2020-07-06 08:35:00|66031.1|66016.1|66037.8|66022.8|66048.2|66033.2|66025.7|66010.7|782
1594024800000|2020-07-06 08:40:00|66037.5|66022.5|66041.8|66026.8|66047.6|66032.6|66024.9|66009.9|738
1594025100000|2020-07-06 08:45:00|66041.2|66026.2|66001.8|65986.8|66041.9|66026.9|66001.8|65986.8|750
1594025400000|2020-07-06 08:50:00|66001.9|65986.9|66024.6|66009.6|66041.4|66026.4|65995|65980|769
1594025700000|2020-07-06 08:55:00|66024.7|66009.7|66001|65986|66033.1|66018.1|66000.6|65985.6|699
1594026000000|2020-07-06 09:00:00|66002.1|65987.1|66019.9|66004.9|66023.8|66008.8|65999.9|65984.9|655
1594026300000|2020-07-06 09:05:00|66019.7|66004.7|66034.5|66019.5|66046.2|66031.2|66019.7|66004.7|800
1594026600000|2020-07-06 09:10:00|66034.6|66019.6|66023.2|66008.2|66045.2|66030.2|66018.9|66003.9|726
1594026900000|2020-07-06 09:15:00|66022.8|66007.8|66028.1|66013.1|66044.2|66029.2|66022.8|66007.8|703
1594027200000|2020-07-06 09:20:00|66028|66013|66034.9|66019.9|66040.7|66025.7|66023.7|66008.7|638
1594027500000|2020-07-06 09:25:00|66034.8|66019.8|66033.6|66018.6|66042.1|66027.1|66014|65999|718
1594027800000|2020-07-06 09:30:00|66034.5|66019.5|66023.8|66008.8|66043.7|66028.7|66023.8|66008.8|676
1594028100000|2020-07-06 09:35:00|66024.5|66009.5|66041.3|66026.3|66045.3|66030.3|66018.7|66003.7|805
1594028400000|2020-07-06 09:40:00|66041.4|66026.4|66026.8|66011.8|66045.1|66030.1|66026.3|66011.3|681
1594028700000|2020-07-06 09:45:00|66026.9|66011.9|66021.7|66006.7|66035.8|66020.8|66021.1|66006.1|707
1594029000000|2020-07-06 09:50:00|66022.7|66007.7|65995.2|65980.2|66025.8|66010.8|65992.3|65977.3|688
1594029300000|2020-07-06 09:55:00|65995.1|65980.1|65984.2|65969.2|65995.9|65980.9|65979.6|65964.6|719
1594029600000|2020-07-06 10:00:00|65984.3|65969.3|65970.9|65955.9|65984.6|65969.6|65965.3|65950.3|752
1594029900000|2020-07-06 10:05:00|65971.1|65956.1|65995.7|65980.7|65996.6|65981.6|65969.8|65954.8|735
1594030200000|2020-07-06 10:10:00|65995.3|65980.3|65957.4|65942.4|65996.1|65981.1|65957.4|65942.4|737
1594030500000|2020-07-06 10:15:00|65957.3|65942.3|65964.8|65949.8|65971.5|65956.5|65956.7|65941.7|753
1594030800000|2020-07-06 10:20:00|65964.5|65949.5|65949|65934|65972.6|65957.6|65948.7|65933.7|720
1594031100000|2020-07-06 10:25:00|65949.2|65934.2|65959.4|65944.4|65965.1|65950.1|65939.8|65924.8|784
1594031400000|2020-07-06 10:30:00|65959.6|65944.6|65979|65964|65981.9|65966.9|65948.5|65933.5|798
1594031700000|2020-07-06 10:35:00|65978.9|65963.9|65993.1|65978.1|65993.8|65978.8|65976.1|65961.1|689
1594032000000|2020-07-06 10:40:00|65992.8|65977.8|65995.6|65980.6|66005.8|65990.8|65990.6|65975.6|601
1594032300000|2020-07-06 10:45:00|65995.7|65980.7|66004.6|65989.6|66008.9|65993.9|65995.6|65980.6|612
1594032600000|2020-07-06 10:50:00|66003.3|65988.3|65999.1|65984.1|66017.5|66002.5|65992.6|65977.6|711
1594032900000|2020-07-06 10:55:00|65999|65984|65975.2|65960.2|65999|65984|65974.5|65959.5|685
1594033200000|2020-07-06 11:00:00|65975.4|65960.4|65968.1|65953.1|65984.8|65969.8|65964.4|65949.4|658
1594033500000|2020-07-06 11:05:00|65967.9|65952.9|65957.4|65942.4|65988.4|65973.4|65956.9|65941.9|598
1594033800000|2020-07-06 11:10:00|65957.5|65942.5|65877.4|65862.4|65962.6|65947.6|65877.3|65862.3|773
1594034100000|2020-07-06 11:15:00|65878.7|65863.7|65873.9|65858.9|65889.8|65874.8|65858.7|65843.7|956
1594034400000|2020-07-06 11:20:00|65873.3|65858.3|65878.7|65863.7|65894.6|65879.6|65854.2|65839.2|803
1594034700000|2020-07-06 11:25:00|65879.8|65864.8|65878.1|65863.1|65890.6|65875.6|65871.5|65856.5|752
1594035000000|2020-07-06 11:30:00|65878.2|65863.2|65868|65853|65886.1|65871.1|65862.2|65847.2|732
1594035300000|2020-07-06 11:35:00|65867.8|65852.8|65866.8|65851.8|65885.2|65870.2|65859.2|65844.2|753
1594035600000|2020-07-06 11:40:00|65866.5|65851.5|65883.5|65868.5|65894.6|65879.6|65866.2|65851.2|680
1594035900000|2020-07-06 11:45:00|65883.8|65868.8|65863|65848|65886.4|65871.4|65859.4|65844.4|737
1594036200000|2020-07-06 11:50:00|65863.5|65848.5|65841.6|65826.6|65868.4|65853.4|65831.7|65816.7|854
1594036500000|2020-07-06 11:55:00|65841.5|65826.5|65840.9|65825.9|65848|65833|65831.2|65816.2|790
1594036800000|2020-07-06 12:00:00|65841|65826|65833.3|65818.3|65862.5|65847.5|65832.6|65817.6|781
1594037100000|2020-07-06 12:05:00|65833.6|65818.6|65818.6|65803.6|65845|65830|65818.3|65803.3|714
1594037400000|2020-07-06 12:10:00|65818.9|65803.9|65805|65790|65821.6|65806.6|65801|65786|740
1594037700000|2020-07-06 12:15:00|65804.7|65789.7|65803.2|65788.2|65823.8|65808.8|65793.2|65778.2|773
1594038000000|2020-07-06 12:20:00|65802.4|65787.4|65804.8|65789.8|65817|65802|65790.2|65775.2|733
1594038300000|2020-07-06 12:25:00|65804.4|65789.4|65814|65799|65815.2|65800.2|65787.7|65772.7|720
1594038600000|2020-07-06 12:30:00|65814.2|65799.2|65831.4|65816.4|65838.8|65823.8|65801.4|65786.4|706
1594038900000|2020-07-06 12:35:00|65831.3|65816.3|65814.4|65799.4|65832.8|65817.8|65808.1|65793.1|585
1594039200000|2020-07-06 12:40:00|65813.9|65798.9|65834.5|65819.5|65840.9|65825.9|65811|65796|643
1594039500000|2020-07-06 12:45:00|65835.9|65820.9|65809.9|65794.9|65837.9|65822.9|65807|65792|661
1594039800000|2020-07-06 12:50:00|65809.4|65794.4|65781.3|65766.3|65817.8|65802.8|65781.2|65766.2|714
1594040100000|2020-07-06 12:55:00|65781.5|65766.5|65778.7|65763.7|65797.7|65782.7|65777.4|65762.4|677
1594040400000|2020-07-06 13:00:00|65779|65764|65787.6|65772.6|65806|65791|65778.3|65763.3|839
1594040700000|2020-07-06 13:05:00|65787.8|65772.8|65782.1|65767.1|65793.5|65778.5|65779.1|65764.1|692
1594041000000|2020-07-06 13:10:00|65781.6|65766.6|65788.7|65773.7|65794.1|65779.1|65755.7|65740.7|771
1594041300000|2020-07-06 13:15:00|65788.9|65773.9|65781.4|65766.4|65793.7|65778.7|65772.9|65757.9|658
1594041600000|2020-07-06 13:20:00|65781.7|65766.7|65772.2|65757.2|65784.7|65769.7|65758|65743|783
1594041900000|2020-07-06 13:25:00|65771.6|65756.6|65765.8|65750.8|65774.6|65759.6|65751.1|65736.1|748
1594042200000|2020-07-06 13:30:00|65765.2|65750.2|65738.2|65723.2|65765.2|65750.2|65734.1|65719.1|906
1594042500000|2020-07-06 13:35:00|65738|65723|65720.1|65705.1|65741.5|65726.5|65716.7|65701.7|907
1594042800000|2020-07-06 13:40:00|65720|65705|65709.6|65694.6|65722|65707|65703.5|65688.5|813
1594043100000|2020-07-06 13:45:00|65709.5|65694.5|65695.7|65680.7|65716|65701|65690.6|65675.6|894
1594043400000|2020-07-06 13:50:00|65695.4|65680.4|65768.3|65753.3|65770.7|65755.7|65687|65672|894
1594043700000|2020-07-06 13:55:00|65768.1|65753.1|65799.3|65779.3|65799.6|65780.4|65754.2|65739.2|925
1594044000000|2020-07-06 14:00:00|65798.2|65778.2|65837.2|65822.2|65844.4|65829.4|65754.1|65739.1|992
1594044300000|2020-07-06 14:05:00|65837.1|65822.1|65853.2|65838.2|65868.2|65853.2|65835.6|65820.6|951
1594044600000|2020-07-06 14:10:00|65853.6|65838.6|65858.4|65843.4|65883.2|65868.2|65833.3|65818.3|945
1594044900000|2020-07-06 14:15:00|65858.3|65843.3|65857.1|65842.1|65871.7|65856.7|65835.5|65820.5|870
1594045200000|2020-07-06 14:20:00|65857.9|65842.9|65875.3|65860.3|65878.6|65863.6|65846.9|65831.9|961
1594045500000|2020-07-06 14:25:00|65875.8|65860.8|65880.2|65865.2|65897.4|65882.4|65869.7|65854.7|904
1594045800000|2020-07-06 14:30:00|65880.5|65865.5|65866|65851|65886.7|65871.7|65857.5|65842.5|808
1594046100000|2020-07-06 14:35:00|65865.2|65850.2|65855.8|65840.8|65884.3|65869.3|65850.7|65835.7|790
1594046400000|2020-07-06 14:40:00|65856|65841|65828.8|65813.8|65861.6|65846.6|65821.3|65806.3|878
1594046700000|2020-07-06 14:45:00|65828.1|65813.1|65795.9|65780.9|65851.6|65836.6|65790.1|65775.1|938
1594047000000|2020-07-06 14:50:00|65793.3|65778.3|65820.7|65805.7|65840.5|65825.5|65792.3|65777.3|921
1594047300000|2020-07-06 14:55:00|65820.3|65805.3|65843.4|65828.4|65858.8|65843.8|65805.1|65790.1|1027
1594047600000|2020-07-06 15:00:00|65843.1|65828.1|65850.7|65835.7|65861.2|65846.2|65837|65822|916
1594047900000|2020-07-06 15:05:00|65850.6|65835.6|65868.4|65853.4|65885.6|65870.6|65847.8|65832.8|765
1594048200000|2020-07-06 15:10:00|65868.5|65853.5|65921.6|65906.6|65926.6|65911.6|65868.4|65853.4|843
1594048500000|2020-07-06 15:15:00|65920.8|65905.8|65905|65890|65937.2|65922.2|65902.5|65887.5|817
1594048800000|2020-07-06 15:20:00|65904.9|65889.9|65906.6|65891.6|65914.3|65899.3|65897.3|65882.3|695
1594049100000|2020-07-06 15:25:00|65905.8|65890.8|65873.7|65853.7|65905.8|65890.8|65871.3|65851.3|817
1594049400000|2020-07-06 15:30:00|65872.7|65852.7|65899.2|65879.2|65901.3|65881.3|65872.7|65852.7|747
1594049700000|2020-07-06 15:35:00|65899.1|65879.1|65887.7|65867.7|65899.2|65879.2|65874.3|65855.9|692
1594050000000|2020-07-06 15:40:00|65887.9|65867.9|65908.8|65888.8|65913.5|65893.5|65879.7|65859.8|798
1594050300000|2020-07-06 15:45:00|65909|65889|65912|65892|65918.9|65898.9|65892.8|65872.8|690
1594050600000|2020-07-06 15:50:00|65911.9|65891.9|65911.8|65891.8|65917.7|65897.7|65900.9|65884|657
1594050900000|2020-07-06 15:55:00|65911.1|65891.1|65907.6|65887.6|65914.6|65894.6|65892.6|65872.6|709
1594051200000|2020-07-06 16:00:00|65906.5|65891.5|65894.6|65879.6|65913|65894.5|65887.3|65869.6|857
1594051500000|2020-07-06 16:05:00|65894.3|65879.3|65906.9|65886.9|65912.4|65893.9|65891.2|65874|643
1594051800000|2020-07-06 16:10:00|65907|65887|65898.5|65878.5|65909.1|65889.3|65890.1|65871.4|611
1594052100000|2020-07-06 16:15:00|65899.4|65879.4|65890.8|65870.8|65899.6|65881.5|65883.9|65863.9|577
1594052400000|2020-07-06 16:20:00|65891.1|65871.1|65879.5|65859.5|65891.4|65873.3|65872.3|65854.8|704
1594052700000|2020-07-06 16:25:00|65879.9|65859.9|65884.1|65869.1|65897.1|65877.1|65878.4|65859.8|618
1594053000000|2020-07-06 16:30:00|65884|65869|65892|65872|65901.7|65883.1|65879.3|65861.5|580
1594053300000|2020-07-06 16:35:00|65892.9|65872.9|65875.7|65855.7|65893.7|65873.7|65872.2|65853.6|643
1594053600000|2020-07-06 16:40:00|65875.4|65855.4|65893.5|65873.5|65897.4|65877.4|65874.3|65854.3|517
1594053900000|2020-07-06 16:45:00|65893.6|65873.6|65886.9|65871.9|65897.2|65879.7|65882.5|65865.2|454
1594054200000|2020-07-06 16:50:00|65887.1|65872.1|65891.7|65876.7|65898.4|65878.7|65886|65869.2|497
1594054500000|2020-07-06 16:55:00|65891.4|65876.4|65911.1|65891.1|65920.7|65900.7|65891.3|65875|766
1594054800000|2020-07-06 17:00:00|65911.3|65891.3|65892.1|65872.1|65914|65894|65889.7|65872|603
1594055100000|2020-07-06 17:05:00|65892|65872|65886.8|65866.8|65894.4|65875.2|65873.2|65853.2|605
1594055400000|2020-07-06 17:10:00|65887.1|65867.1|65882.4|65862.4|65890.3|65870.3|65877.1|65858.2|549
1594055700000|2020-07-06 17:15:00|65881.4|65861.4|65887.9|65867.9|65890.6|65870.6|65880.4|65860.4|482
1594056000000|2020-07-06 17:20:00|65887.8|65867.8|65877.5|65857.5|65888.1|65868.7|65871.5|65853.6|619
1594056300000|2020-07-06 17:25:00|65877.6|65857.6|65882.6|65862.6|65893|65873|65877.6|65857.6|479
1594056600000|2020-07-06 17:30:00|65883.1|65863.1|65890.8|65870.8|65891.9|65871.9|65874|65854.3|616
1594056900000|2020-07-06 17:35:00|65891.1|65871.1|65881|65861|65895.4|65875.4|65874.1|65854.1|585
1594057200000|2020-07-06 17:40:00|65881.1|65861.1|65879.4|65859.4|65889.7|65871.1|65875.8|65855.8|556
1594057500000|2020-07-06 17:45:00|65879.2|65859.2|65844|65824|65879.6|65859.6|65839.7|65820.4|748
1594057800000|2020-07-06 17:50:00|65844.2|65824.2|65847.5|65827.5|65849.2|65829.2|65837.5|65819.9|545
1594058100000|2020-07-06 17:55:00|65846.9|65826.9|65855.9|65835.9|65864.4|65844.4|65846.6|65826.6|568
1594058400000|2020-07-06 18:00:00|65856.1|65836.1|65864.4|65844.4|65864.7|65845.9|65851|65833.2|564
1594058700000|2020-07-06 18:05:00|65864|65844|65870|65855|65877.3|65859|65861.2|65844|508
1594059000000|2020-07-06 18:10:00|65870.1|65855.1|65881.1|65861.1|65881.2|65863.2|65866.8|65848.9|437
1594059300000|2020-07-06 18:15:00|65881.2|65861.2|65875.4|65860.4|65887.5|65869.8|65875.1|65857.8|492
1594059600000|2020-07-06 18:20:00|65875.3|65860.3|65867.9|65847.9|65875.4|65860.3|65857.4|65840.2|554
1594059900000|2020-07-06 18:25:00|65868|65848|65874|65854|65874.2|65855.1|65857.7|65841.7|499
1594060200000|2020-07-06 18:30:00|65873.9|65853.9|65868.5|65853.5|65880.5|65863|65865|65847.9|481
1594060500000|2020-07-06 18:35:00|65868.2|65853.2|65860.8|65845.8|65869.5|65853.4|65854.4|65838.3|518
1594060800000|2020-07-06 18:40:00|65861.1|65846.1|65865.5|65845.5|65869.4|65851.9|65860|65842.9|511
1594061100000|2020-07-06 18:45:00|65865.4|65845.4|65867.6|65852.6|65879.6|65862.4|65862.6|65845.2|485
1594061400000|2020-07-06 18:50:00|65867.8|65852.8|65863|65848|65875|65858.6|65861.4|65843.7|611
1594061700000|2020-07-06 18:55:00|65862.3|65847.3|65858.9|65843.9|65866.5|65848.4|65844.3|65828.1|801
1594062000000|2020-07-06 19:00:00|65859.9|65844.9|65875.1|65860.1|65880.9|65863.9|65854.5|65839.5|627
1594062300000|2020-07-06 19:05:00|65875.2|65860.2|65878.3|65863.3|65886.5|65868.8|65875.2|65860.2|549
1594062600000|2020-07-06 19:10:00|65878.6|65863.6|65882.2|65862.2|65888.8|65871.7|65876.1|65860.1|544
1594062900000|2020-07-06 19:15:00|65882.3|65862.3|65879.3|65864.3|65893.3|65876.8|65879.1|65862.3|559
1594063200000|2020-07-06 19:20:00|65879.2|65864.2|65885.8|65870.8|65889|65872.1|65878.9|65863.9|517
1594063500000|2020-07-06 19:25:00|65886|65871|65885.3|65870.3|65891.9|65874.8|65881.5|65865|458
1594063800000|2020-07-06 19:30:00|65885.8|65870.8|65888.3|65868.3|65900.7|65883.1|65881.2|65863.2|580
1594064100000|2020-07-06 19:35:00|65887.7|65867.7|65907|65892|65907.9|65892.7|65886.5|65867.7|642
1594064400000|2020-07-06 19:40:00|65906.7|65891.7|65898.6|65883.6|65913.4|65897.1|65895.6|65878.3|613
1594064700000|2020-07-06 19:45:00|65899|65884|65904.3|65884.3|65907.4|65892.4|65889|65874|621
1594065000000|2020-07-06 19:50:00|65904.2|65884.2|65901.2|65886.2|65911|65894.2|65897.8|65881.2|548
1594065300000|2020-07-06 19:55:00|65902|65887|65891.1|65876.1|65904.4|65887.6|65884.3|65869.3|660
1594065600000|2020-07-06 20:00:00|65890.9|65875.9|65877|65857|65891.9|65876.9|65872.4|65855|694
1594065900000|2020-07-06 20:05:00|65876.9|65856.9|65881.7|65861.7|65882.4|65865.6|65875.2|65856.3|437
1594066200000|2020-07-06 20:10:00|65881.3|65861.3|65881.6|65861.6|65883.4|65866.4|65876.2|65859.2|427
1594066500000|2020-07-06 20:15:00|65881.5|65861.5|65890.6|65870.6|65891.2|65873.7|65878.7|65861.4|262
1594066800000|2020-07-06 20:20:00|65890.7|65870.7|65889.6|65874.6|65893.9|65876.4|65886.8|65868.9|370
1594067100000|2020-07-06 20:25:00|65889|65874|65899.2|65879.2|65899.2|65881.7|65886.8|65868.9|314
1594067400000|2020-07-06 20:30:00|65898.6|65883.6|65906|65886|65907.9|65889.3|65898.6|65882.6|277
1594067700000|2020-07-06 20:35:00|65906.3|65886.3|65908.1|65888.1|65909.1|65889.3|65900.2|65881.5|371
1594068000000|2020-07-06 20:40:00|65907.7|65887.7|65910.6|65890.6|65911.1|65892.8|65904.9|65886.1|295
1594068300000|2020-07-06 20:45:00|65910.5|65890.5|65909|65889|65910.9|65892.8|65905.8|65885.8|357
1594068600000|2020-07-06 20:50:00|65908.4|65888.4|65902.3|65882.3|65914.2|65894.2|65901.2|65881.2|386
1594068900000|2020-07-06 20:55:00|65902.2|65882.2|65898.9|65878.9|65904.2|65884.2|65894.7|65873.1|386
1594069200000|2020-07-06 21:00:00|65899.6|65879.6|65910.2|65863.8|65936.6|65879.6|65895.7|65851.1|169
1594069500000|2020-07-06 21:05:00|65910.5|65864|65904.7|65871.7|65911.1|65878|65897.2|65859|180
1594069800000|2020-07-06 21:10:00|65903.7|65870.8|65916.8|65870.9|65922.3|65876.4|65901.3|65859.2|204
1594070100000|2020-07-06 21:15:00|65916.9|65870.1|65915.1|65881.3|65921.7|65885.7|65911.5|65865.1|222
1594070400000|2020-07-06 21:20:00|65916.5|65883.3|65921|65888.5|65926.6|65891.4|65916|65871.8|287
1594070700000|2020-07-06 21:25:00|65920.3|65889.1|65916.4|65878.7|65925.1|65891.6|65910.7|65871.3|295
1594071000000|2020-07-06 21:30:00|65917.1|65878.4|65911.2|65876.6|65917.5|65883|65903|65871.4|500
1594071300000|2020-07-06 21:35:00|65913.9|65874.9|65898.1|65869.9|65915.1|65880.1|65898.1|65857.5|377
1594071600000|2020-07-06 21:40:00|65898.8|65870.8|65913.1|65857.9|65916.9|65877.2|65895|65855|377
1594071900000|2020-07-06 21:45:00|65908.9|65860.9|65896.2|65867.3|65921|65880.7|65896.2|65857.2|459
1594072200000|2020-07-06 21:50:00|65896.5|65867.4|65895.3|65866.4|65901.3|65872.2|65890.2|65859.4|229
1594072500000|2020-07-06 21:55:00|65897.1|65863.1|65896.8|65865.8|65902|65872.2|65890.7|65855.3|266
1594072800000|2020-07-06 22:00:00|65896.7|65867|65893.4|65869.5|65900.4|65876.1|65892|65864.5|436
1594073100000|2020-07-06 22:05:00|65892|65871.2|65891.3|65871.3|65896.4|65874|65889.8|65869.6|230
1594073400000|2020-07-06 22:10:00|65891.4|65871.4|65897.7|65876.4|65898.9|65878.9|65891.3|65870.5|178
1594073700000|2020-07-06 22:15:00|65897.5|65876.2|65898.8|65878.8|65899.4|65879.4|65894.3|65873.5|186
1594074000000|2020-07-06 22:20:00|65899.9|65879.9|65900.2|65880.2|65903.6|65881.4|65897.6|65877.6|197
1594074300000|2020-07-06 22:25:00|65900.1|65880.1|65901.2|65881.2|65902|65882|65897.5|65877.5|254
1594074600000|2020-07-06 22:30:00|65900.6|65880.6|65901.9|65881.9|65903.2|65883.2|65896.9|65876.9|287
1594074900000|2020-07-06 22:35:00|65901.6|65881.6|65902.1|65882.1|65902.9|65882.9|65899.2|65879.2|176
1594075200000|2020-07-06 22:40:00|65902.3|65882.3|65903.3|65883.3|65904.5|65884.5|65901.7|65881.7|180
1594075500000|2020-07-06 22:45:00|65903.8|65883.8|65899.7|65879.7|65906.3|65886.3|65899.1|65879.1|230
1594075800000|2020-07-06 22:50:00|65899.6|65879.6|65899.3|65879.3|65903.8|65883.8|65898.8|65878.8|212
1594076100000|2020-07-06 22:55:00|65899.2|65879.2|65891.5|65871.5|65900.1|65880.1|65885.4|65865.4|357
1594076400000|2020-07-06 23:00:00|65892|65872|65876.7|65856.7|65892.5|65872.5|65876.3|65856.3|421
1594076700000|2020-07-06 23:05:00|65876.3|65856.3|65874.6|65854.6|65880.5|65860.2|65873.8|65853.8|299
1594077000000|2020-07-06 23:10:00|65874.7|65854.7|65876.9|65856.9|65880.8|65860.8|65872.8|65852.8|230
1594077300000|2020-07-06 23:15:00|65876.8|65856.8|65880.6|65860.6|65881.3|65861.3|65871|65851|299
1594077600000|2020-07-06 23:20:00|65880.4|65860.4|65874|65854|65881.4|65861.4|65872.4|65852.4|320
1594077900000|2020-07-06 23:25:00|65873.8|65853.8|65878.1|65858.1|65878.7|65858.7|65871.6|65851.6|308
1594078200000|2020-07-06 23:30:00|65878|65858|65872.3|65852.3|65880.4|65860.4|65870.2|65850.2|316
1594078500000|2020-07-06 23:35:00|65871.6|65851.6|65876.9|65856.9|65879.4|65859.4|65871.2|65851.2|251
1594078800000|2020-07-06 23:40:00|65876.7|65856.7|65885.6|65865.6|65886|65866|65875.5|65855.5|319
1594079100000|2020-07-06 23:45:00|65885.7|65865.7|65888.7|65868.7|65889.8|65869.8|65885|65865|285
1594079400000|2020-07-06 23:50:00|65888.6|65868.6|65884.1|65864.1|65889.3|65869.3|65880.4|65860.4|254
1594079700000|2020-07-06 23:55:00|65883.8|65863.8|65881.5|65861.5|65884|65864|65877.5|65857.5|340
1594080000000|2020-07-07 00:00:00|65881.3|65861.3|65865.7|65845.7|65898.5|65878.5|65864|65844|644
1594080300000|2020-07-07 00:05:00|65865.8|65845.8|65859.5|65839.5|65868|65848|65847.9|65827.9|523
1594080600000|2020-07-07 00:10:00|65859.3|65839.3|65844.5|65824.5|65859.7|65839.7|65841.1|65821.1|550
1594080900000|2020-07-07 00:15:00|65844.4|65824.4|65828.4|65808.4|65847|65827|65824.3|65804.3|638
1594081200000|2020-07-07 00:20:00|65828.5|65808.5|65812.8|65792.8|65831.3|65811.3|65810.1|65790.1|554
1594081500000|2020-07-07 00:25:00|65812.7|65792.7|65810.5|65790.5|65813.4|65793.4|65787.2|65767.2|673
1594081800000|2020-07-07 00:30:00|65810.4|65790.4|65799|65779|65817.5|65797.5|65798.7|65778.7|468
1594082100000|2020-07-07 00:35:00|65799.1|65779.1|65793.4|65773.4|65800.8|65780.8|65790.6|65770.6|459
1594082400000|2020-07-07 00:40:00|65793.9|65773.9|65776.6|65756.6|65794.1|65774.1|65764.1|65744.1|617
1594082700000|2020-07-07 00:45:00|65776.7|65756.7|65785.1|65765.1|65791.9|65771.9|65771.7|65751.7|524
1594083000000|2020-07-07 00:50:00|65785.2|65765.2|65793.9|65773.9|65800.9|65780.9|65776.4|65756.4|544
1594083300000|2020-07-07 00:55:00|65795.3|65775.3|65800|65780|65801.9|65781.9|65786.7|65766.7|592
1594083600000|2020-07-07 01:00:00|65800.1|65780.1|65797.4|65777.4|65811.5|65791.5|65790.6|65770.6|608
1594083900000|2020-07-07 01:05:00|65797.2|65777.2|65798.7|65778.7|65809.5|65789.5|65789.3|65769.3|624
1594084200000|2020-07-07 01:10:00|65798.8|65778.8|65823.2|65803.2|65824.2|65804.2|65798.8|65778.8|566
1594084500000|2020-07-07 01:15:00|65823.3|65803.3|65816.5|65796.5|65842.7|65822.7|65813.4|65793.4|852
1594084800000|2020-07-07 01:20:00|65816.3|65796.3|65838.5|65818.5|65839.1|65819.1|65811.9|65791.9|630
1594085100000|2020-07-07 01:25:00|65838.4|65818.4|65839.6|65819.6|65847|65827|65829.3|65809.3|696
1594085400000|2020-07-07 01:30:00|65840.1|65820.1|65814.3|65794.3|65842.4|65822.4|65805.1|65785.1|710
1594085700000|2020-07-07 01:35:00|65814.2|65794.2|65837|65817|65837|65817|65814.2|65794.2|639
1594086000000|2020-07-07 01:40:00|65836.6|65816.6|65862.1|65842.1|65863.5|65843.5|65836.1|65816.1|674
1594086300000|2020-07-07 01:45:00|65862|65842|65870|65850|65871.7|65851.7|65854|65834|658
1594086600000|2020-07-07 01:50:00|65870.2|65850.2|65859.3|65839.3|65879.2|65859.2|65855.5|65835.5|658
1594086900000|2020-07-07 01:55:00|65859.1|65839.1|65877.5|65857.5|65880.2|65860.2|65851.8|65831.8|732
1594087200000|2020-07-07 02:00:00|65878.1|65858.1|65865.1|65845.1|65882.6|65862.6|65862.3|65842.3|688
1594087500000|2020-07-07 02:05:00|65865|65845|65861.7|65841.7|65875.3|65855.3|65856.5|65836.5|615
1594087800000|2020-07-07 02:10:00|65861.6|65841.6|65862.8|65842.8|65869.4|65849.4|65857.7|65837.7|591
1594088100000|2020-07-07 02:15:00|65863|65843|65866.2|65846.2|65875.6|65855.6|65859.6|65839.6|602
1594088400000|2020-07-07 02:20:00|65865.7|65845.7|65860.6|65840.6|65867.2|65847.2|65851.7|65831.7|644
1594088700000|2020-07-07 02:25:00|65860.4|65840.4|65870.2|65850.2|65881.4|65861.4|65860.3|65840.3|493
1594089000000|2020-07-07 02:30:00|65871.6|65851.6|65883.5|65863.5|65886.8|65866.8|65866.9|65846.9|680
1594089300000|2020-07-07 02:35:00|65883.7|65863.7|65884.3|65864.3|65886.7|65866.7|65875.6|65855.6|615
1594089600000|2020-07-07 02:40:00|65884.2|65864.2|65893.8|65873.8|65895.2|65875.2|65874.6|65854.6|548
1594089900000|2020-07-07 02:45:00|65893.1|65873.1|65888.9|65868.9|65903|65883|65885.2|65865.2|654
1594090200000|2020-07-07 02:50:00|65888.8|65868.8|65910|65890|65910|65890|65887.6|65867.6|554
1594090500000|2020-07-07 02:55:00|65911|65891|65910.3|65890.3|65916.9|65896.9|65899.8|65879.8|636
1594090800000|2020-07-07 03:00:00|65910.5|65890.5|65890.3|65870.3|65911.3|65891.3|65886.2|65866.2|623
1594091100000|2020-07-07 03:05:00|65890.5|65870.5|65900.1|65880.1|65908.9|65888.9|65890.5|65870.5|531
1594091400000|2020-07-07 03:10:00|65900|65880|65893.8|65873.8|65900.6|65880.6|65890.2|65870.2|499
1594091700000|2020-07-07 03:15:00|65893.9|65873.9|65892.3|65872.3|65898.7|65878.7|65889.2|65869.2|548
1594092000000|2020-07-07 03:20:00|65892.8|65872.8|65895.5|65875.5|65897.3|65877.3|65887.3|65867.3|510
1594092300000|2020-07-07 03:25:00|65896.1|65876.1|65888.1|65868.1|65896.9|65876.9|65885.9|65865.9|363
1594092600000|2020-07-07 03:30:00|65888|65868|65885.9|65865.9|65891.9|65871.9|65885.8|65865.8|426
1594092900000|2020-07-07 03:35:00|65886.3|65866.3|65885.6|65865.6|65890|65870|65882.1|65862.1|325
1594093200000|2020-07-07 03:40:00|65885.7|65865.7|65888.4|65868.4|65889.5|65869.5|65879.2|65859.2|450
1594093500000|2020-07-07 03:45:00|65888.3|65868.3|65896.5|65876.5|65898.6|65878.6|65886.6|65866.6|463
1594093800000|2020-07-07 03:50:00|65896.9|65876.9|65889.1|65869.1|65904.5|65884.5|65888.4|65868.4|510
1594094100000|2020-07-07 03:55:00|65889|65869|65895.2|65875.2|65895.6|65875.6|65885.5|65865.5|481
1594094400000|2020-07-07 04:00:00|65896|65876|65896.8|65876.8|65899.3|65879.3|65894.1|65874.1|499
1594094700000|2020-07-07 04:05:00|65896.4|65876.4|65903.7|65883.7|65908.1|65888.1|65895.1|65875.1|407
1594095000000|2020-07-07 04:10:00|65904|65884|65908.6|65888.6|65913.5|65893.5|65903.7|65883.7|435
1594095300000|2020-07-07 04:15:00|65908.4|65888.4|65902.7|65882.7|65909.2|65889.2|65898.2|65878.2|492
1594095600000|2020-07-07 04:20:00|65902.5|65882.5|65892.5|65872.5|65905.6|65885.6|65892|65872|461
1594095900000|2020-07-07 04:25:00|65891.7|65871.7|65898.4|65878.4|65898.8|65878.8|65890.4|65870.4|372
1594096200000|2020-07-07 04:30:00|65898.3|65878.3|65890.8|65870.8|65907.1|65887.1|65884.5|65864.5|548
1594096500000|2020-07-07 04:35:00|65890.4|65870.4|65891.9|65871.9|65903.3|65883.3|65887.4|65867.4|584
1594096800000|2020-07-07 04:40:00|65892.5|65872.5|65891.8|65871.8|65896.2|65876.2|65889.8|65869.8|357
1594097100000|2020-07-07 04:45:00|65891.2|65871.2|65879.4|65859.4|65896.8|65876.8|65879.3|65859.3|445
1594097400000|2020-07-07 04:50:00|65879.5|65859.5|65883|65863|65884.1|65864.1|65872.5|65852.5|444
1594097700000|2020-07-07 04:55:00|65883.1|65863.1|65886.6|65866.6|65887|65867|65881.6|65861.6|375
1594098000000|2020-07-07 05:00:00|65886.4|65866.4|65870.7|65850.7|65891.7|65871.7|65870.2|65850.2|606
1594098300000|2020-07-07 05:05:00|65870.6|65850.6|65865.2|65845.2|65873.3|65854.3|65861.8|65844.6|460
1594098600000|2020-07-07 05:10:00|65865.1|65845.1|65862.1|65842.1|65867.3|65850|65859|65841.6|388
1594098900000|2020-07-07 05:15:00|65861.7|65841.7|65869.2|65854.2|65873.3|65856|65857.8|65841.3|412
1594099200000|2020-07-07 05:20:00|65869|65854|65881.2|65861.2|65882.6|65863.8|65867.8|65850.3|442
1594099500000|2020-07-07 05:25:00|65881.3|65861.3|65886.4|65866.4|65886.9|65866.9|65872|65856|408
1594099800000|2020-07-07 05:30:00|65886.5|65866.5|65918.5|65898.5|65919.3|65901|65886.5|65866.5|580
1594100100000|2020-07-07 05:35:00|65919.4|65899.4|65927|65907|65927|65910.5|65916.6|65896.8|607
1594100400000|2020-07-07 05:40:00|65926.7|65906.7|65925.1|65910.1|65939.5|65920.6|65922.4|65905.1|646
1594100700000|2020-07-07 05:45:00|65924.9|65909.9|65933.1|65918.1|65938.8|65921.4|65924.9|65908.8|537
1594101000000|2020-07-07 05:50:00|65935.6|65915.6|65934.6|65919.6|65937.6|65922.2|65929.6|65913.2|442
1594101300000|2020-07-07 05:55:00|65933.9|65918.9|65906.1|65886.1|65942.8|65926.1|65902.6|65885.2|695
1594101600000|2020-07-07 06:00:00|65905.8|65885.8|65923.5|65908.5|65934.8|65917.9|65904.2|65884.2|762
1594101900000|2020-07-07 06:05:00|65922.8|65907.8|65922|65907|65925.1|65909.4|65906.4|65891.4|746
1594102200000|2020-07-07 06:10:00|65922.4|65907.4|65943|65928|65967.9|65950.1|65921|65906|788
1594102500000|2020-07-07 06:15:00|65943.5|65928.5|65934.7|65919.7|65958.5|65943.5|65930.9|65913.1|695
1594102800000|2020-07-07 06:20:00|65934.2|65919.2|65927.3|65907.3|65938.9|65923.9|65924.2|65907.3|610
1594103100000|2020-07-07 06:25:00|65927.1|65907.1|65924.3|65909.3|65930.9|65915.9|65921.3|65903.8|580
1594103400000|2020-07-07 06:30:00|65924.5|65909.5|65916.9|65901.9|65930.2|65912.9|65915.3|65898.5|564
1594103700000|2020-07-07 06:35:00|65916.8|65901.8|65913|65898|65917.7|65902.7|65899.6|65882.2|537
1594104000000|2020-07-07 06:40:00|65912.9|65897.9|65937.5|65922.5|65937.9|65922.9|65912.7|65895.6|523
1594104300000|2020-07-07 06:45:00|65937.1|65922.1|65967.4|65952.4|65968.5|65953.5|65937|65922|687
1594104600000|2020-07-07 06:50:00|65967.6|65952.6|65990.2|65975.2|65990.6|65975.6|65952.6|65937.6|674
1594104900000|2020-07-07 06:55:00|65987.7|65972.7|65987.4|65972.4|66001|65986|65979.1|65964.1|767
1594105200000|2020-07-07 07:00:00|65987.5|65972.5|66003.1|65988.1|66009.6|65994.6|65975.5|65960.5|843
1594105500000|2020-07-07 07:05:00|66002.7|65987.7|65987.2|65972.2|66007.4|65992.4|65980.4|65965.4|794
1594105800000|2020-07-07 07:10:00|65987.6|65972.6|66010.1|65995.1|66015.6|66000.6|65983.9|65968.9|792
1594106100000|2020-07-07 07:15:00|66010|65995|66004.5|65989.5|66016|66001|65985.1|65970.1|711
1594106400000|2020-07-07 07:20:00|66004.7|65989.7|66047.6|66032.6|66047.7|66032.7|65995.5|65980.5|856
1594106700000|2020-07-07 07:25:00|66047|66032|66040.9|66025.9|66063.9|66048.9|66026.3|66011.3|878
1594107000000|2020-07-07 07:30:00|66041.2|66026.2|66034.2|66019.2|66062.7|66047.7|66026.1|66011.1|865
1594107300000|2020-07-07 07:35:00|66033.7|66018.7|66034.8|66019.8|66048.5|66033.5|66021.8|66006.8|823
1594107600000|2020-07-07 07:40:00|66035.1|66020.1|66034.6|66019.6|66043.6|66028.6|66022.9|66007.9|794
1594107900000|2020-07-07 07:45:00|66034.4|66019.4|66020.7|66005.7|66051.9|66035.1|66019.2|66003.7|802
1594108200000|2020-07-07 07:50:00|66020.6|66005.6|66033.2|66018.2|66040.7|66025.4|66019.5|66004.3|784
1594108500000|2020-07-07 07:55:00|66033.4|66018.4|66039.2|66024.2|66044.8|66027.2|66016.9|66001.9|692
1594108800000|2020-07-07 08:00:00|66038.6|66023.6|66054.6|66034.6|66054.6|66037.2|66013.1|65996.2|841
1594109100000|2020-07-07 08:05:00|66054.2|66034.2|66040|66025|66065.9|66049.5|66034.6|66019.6|822
1594109400000|2020-07-07 08:10:00|66038.8|66023.8|66046.2|66031.2|66051.3|66033.9|66025.5|66009.8|851
1594109700000|2020-07-07 08:15:00|66046.4|66031.4|66040.9|66025.9|66055|66040|66036.9|66021.9|697
1594110000000|2020-07-07 08:20:00|66040.8|66025.8|66032.5|66017.5|66045|66030|66027.4|66012.4|697
1594110300000|2020-07-07 08:25:00|66032.6|66017.6|66109.3|66094.3|66117.6|66102.6|66032.1|66017.1|862
1594110600000|2020-07-07 08:30:00|66108.2|66093.2|66085.7|66070.7|66108.2|66093.2|66081.4|66066.4|829
1594110900000|2020-07-07 08:35:00|66085.9|66070.9|66085.5|66070.5|66091.8|66076.8|66071|66056|721
1594111200000|2020-07-07 08:40:00|66085.4|66070.4|66098.9|66083.9|66103.4|66088.4|66080.2|66065.2|675
1594111500000|2020-07-07 08:45:00|66099|66084|66104|66089|66122.8|66107.8|66091.4|66076.4|749
1594111800000|2020-07-07 08:50:00|66104.3|66089.3|66096.7|66081.7|66125.2|66110.2|66090|66075|726
1594112100000|2020-07-07 08:55:00|66096.6|66081.6|66161.5|66146.5|66169.8|66154.8|66095.2|66080.2|850
1594112400000|2020-07-07 09:00:00|66161.1|66146.1|66184.8|66169.8|66194.1|66179.1|66146.2|66131.2|878
1594112700000|2020-07-07 09:05:00|66184.7|66169.7|66157.5|66142.5|66187.5|66172.5|66144.8|66129.8|789
1594113000000|2020-07-07 09:10:00|66157.8|66142.8|66151.3|66136.3|66170|66155|66143.9|66128.9|747
1594113300000|2020-07-07 09:15:00|66151.4|66136.4|66152.9|66137.9|66159.3|66143.7|66134.1|66119.1|724
1594113600000|2020-07-07 09:20:00|66153.9|66138.9|66142.5|66127.5|66158.3|66143.3|66134.3|66119.3|676
1594113900000|2020-07-07 09:25:00|66142.3|66127.3|66157.8|66142.8|66166.5|66151.5|66142.3|66127.3|715
1594114200000|2020-07-07 09:30:00|66156.4|66141.4|66158.6|66143.6|66169.9|66154.9|66146.4|66131.4|734
1594114500000|2020-07-07 09:35:00|66158.7|66143.7|66161.1|66146.1|66173.7|66158.7|66150.6|66135.6|667
1594114800000|2020-07-07 09:40:00|66160.5|66145.5|66150.1|66135.1|66162.1|66147.1|66148|66133|601
1594115100000|2020-07-07 09:45:00|66150.5|66135.5|66151.5|66136.5|66161.6|66146.6|66149.3|66134.3|597
1594115400000|2020-07-07 09:50:00|66152|66137|66123.8|66108.8|66172.1|66157.1|66123.8|66108.8|726
1594115700000|2020-07-07 09:55:00|66124|66109|66108|66093|66128.8|66111.7|66101.3|66086.3|657
1594116000000|2020-07-07 10:00:00|66108.5|66093.5|66113.8|66098.8|66116.4|66101.4|66100.9|66085.9|693
1594116300000|2020-07-07 10:05:00|66114|66099|66092.2|66077.2|66124.2|66109.2|66091.7|66076.7|610
1594116600000|2020-07-07 10:10:00|66091.9|66076.9|66087.1|66072.1|66098.8|66083.8|66075|66060|734
1594116900000|2020-07-07 10:15:00|66087.8|66072.8|66103.1|66088.1|66114.1|66099.1|66060.6|66045.6|815
1594117200000|2020-07-07 10:20:00|66103.2|66088.2|66121.6|66106.6|66128.2|66113.2|66101.7|66086.7|778
1594117500000|2020-07-07 10:25:00|66121.5|66106.5|66090.8|66075.8|66122.7|66107.7|66086.5|66071.5|738
1594117800000|2020-07-07 10:30:00|66091.9|66076.9|66073.9|66058.9|66100.8|66085.8|66068.8|66053.8|672
1594118100000|2020-07-07 10:35:00|66074|66059|66083.5|66068.5|66098.8|66083.8|66070.3|66055.3|738
1594118400000|2020-07-07 10:40:00|66083.4|66068.4|66089.4|66074.4|66108.5|66093.5|66075.2|66060.2|721
1594118700000|2020-07-07 10:45:00|66088.3|66073.3|66085.4|66070.4|66091.6|66076.6|66068.3|66053.3|677
1594119000000|2020-07-07 10:50:00|66085.3|66070.3|66078.6|66063.6|66096.4|66081.4|66066|66051|697
1594119300000|2020-07-07 10:55:00|66078.5|66063.5|66085.6|66070.6|66101.8|66085.5|66070.6|66055.6|671
1594119600000|2020-07-07 11:00:00|66085.9|66070.9|66079.8|66064.8|66101.8|66086.8|66079.4|66064.4|668
1594119900000|2020-07-07 11:05:00|66079.9|66064.9|66061.7|66046.7|66082|66067|66051.8|66036.8|679
1594120200000|2020-07-07 11:10:00|66061.8|66046.8|66048.2|66033.2|66066.5|66050.1|66034.5|66019.5|697
1594120500000|2020-07-07 11:15:00|66047.8|66032.8|66037.5|66022.5|66052.9|66037.9|66028.2|66013.2|807
1594120800000|2020-07-07 11:20:00|66037.3|66022.3|66060.5|66045.5|66064.7|66049.7|66028.1|66013.1|715
1594121100000|2020-07-07 11:25:00|66061.2|66046.2|66038.6|66023.6|66062|66047|66029.8|66014.8|738
1594121400000|2020-07-07 11:30:00|66038.5|66023.5|66029|66014|66042.9|66027.9|66023.3|66008.3|747
1594121700000|2020-07-07 11:35:00|66029.2|66014.2|66044.6|66024.6|66044.6|66029.4|66021.9|66006.9|719
1594122000000|2020-07-07 11:40:00|66044.1|66029.1|66015.7|66000.7|66046.5|66031.5|66015.1|66000.1|733
1594122300000|2020-07-07 11:45:00|66015.6|66000.6|65991.3|65976.3|66017.3|66002.3|65988.4|65973.4|766
1594122600000|2020-07-07 11:50:00|65991.8|65976.8|66023.2|66008.2|66023.9|66008.9|65987.5|65972.5|776
1594122900000|2020-07-07 11:55:00|66022.7|66007.7|66010.4|65995.4|66037.4|66022.4|66007.5|65992.5|800
1594123200000|2020-07-07 12:00:00|66010.6|65995.6|66010.9|65995.9|66020.3|66005.3|65992.8|65977.8|725
1594123500000|2020-07-07 12:05:00|66011.5|65996.5|66017.3|66002.3|66026.2|66011.2|66007.1|65992.1|579
1594123800000|2020-07-07 12:10:00|66017.5|66002.5|66012.1|65997.1|66026.1|66011.1|66006.2|65991.2|646
1594124100000|2020-07-07 12:15:00|66012|65997|66024.2|66009.2|66029|66014|66009.3|65994.3|745
1594124400000|2020-07-07 12:20:00|66024.5|66009.5|66004.7|65989.7|66024.5|66009.5|66002.1|65987.1|617
1594124700000|2020-07-07 12:25:00|66004.6|65989.6|66001.3|65986.3|66016.5|66001.5|65993.4|65978.4|704
1594125000000|2020-07-07 12:30:00|66001|65986|66009.8|65994.8|66013.6|65998.6|65992.5|65977.5|739
1594125300000|2020-07-07 12:35:00|66010.1|65995.1|66002.4|65987.4|66013.5|65996.9|65997.4|65980|628
1594125600000|2020-07-07 12:40:00|66005.2|65985.2|66001.2|65986.2|66007.5|65990.1|65991.3|65976.3|590
1594125900000|2020-07-07 12:45:00|66000.4|65985.4|65982.8|65967.8|66007.3|65989.9|65982.2|65966.8|639
1594126200000|2020-07-07 12:50:00|65982.9|65967.9|65988.1|65973.1|65996.2|65980|65980.6|65964.4|697
1594126500000|2020-07-07 12:55:00|65987.6|65972.6|65967|65952|65990.5|65973.1|65952.9|65937.9|718
1594126800000|2020-07-07 13:00:00|65966.5|65951.5|65986|65971|65992|65976.1|65960.5|65945.5|756
1594127100000|2020-07-07 13:05:00|65989.3|65969.3|66003|65988|66012.2|65995.1|65965.7|65948.2|738
1594127400000|2020-07-07 13:10:00|66002.6|65987.6|65967.8|65952.8|66003.1|65987.6|65965.9|65948.5|733
1594127700000|2020-07-07 13:15:00|65967.9|65952.9|65942.5|65927.5|65974.3|65959.3|65939.7|65924.5|734
1594128000000|2020-07-07 13:20:00|65945.3|65925.3|65927|65907|65946|65928.9|65918.7|65901.2|753
1594128300000|2020-07-07 13:25:00|65929.5|65909.5|65931.1|65916.1|65941.8|65922.9|65915.8|65898.4|757
1594128600000|2020-07-07 13:30:00|65926.7|65911.7|65918.6|65903.6|65943.9|65927.7|65917|65899.8|901
1594128900000|2020-07-07 13:35:00|65918.7|65903.7|65990.6|65970.6|65996.7|65976.7|65916.2|65900.2|914
1594129200000|2020-07-07 13:40:00|65990.7|65970.7|65969.6|65954.6|65994.5|65977.7|65963.3|65945.9|902
1594129500000|2020-07-07 13:45:00|65971.6|65951.6|65957.7|65937.7|65972.1|65954.9|65939.7|65920.1|820
1594129800000|2020-07-07 13:50:00|65958.2|65938.2|65984.8|65964.8|65995.8|65975.8|65952.6|65935.3|914
1594130100000|2020-07-07 13:55:00|65985.1|65965.1|66038|66023|66047.1|66029.5|65973.1|65955.8|948
1594130400000|2020-07-07 14:00:00|66038.2|66023.2|66002.8|65987.8|66044.2|66028.7|66000.2|65981.6|977
1594130700000|2020-07-07 14:05:00|66005.8|65985.8|66015|65995|66036.8|66020.4|65999.8|65982.5|925
1594131000000|2020-07-07 14:10:00|66014.9|65994.9|66005.9|65990.9|66022.8|66002.8|65992.3|65975.4|841
1594131300000|2020-07-07 14:15:00|66005.8|65990.8|66073.3|66053.3|66074|66055.6|66000.3|65981.5|850
1594131600000|2020-07-07 14:20:00|66070.9|66050.9|66050.7|66035.7|66075.7|66056.9|66033.8|66013.8|910
1594131900000|2020-07-07 14:25:00|66050.1|66035.1|66054.8|66034.8|66071.3|66053.7|66045.8|66025.8|923
1594132200000|2020-07-07 14:30:00|66057.5|66037.5|66109.7|66089.7|66112.7|66095.2|66049.7|66030.7|942
1594132500000|2020-07-07 14:35:00|66110.1|66090.1|66100.3|66085.3|66118.5|66100.9|66095.7|66078.4|916
1594132800000|2020-07-07 14:40:00|66101.8|66081.8|66094.8|66079.8|66106|66087.9|66078.9|66062.1|806
1594133100000|2020-07-07 14:45:00|66095|66080|66095.4|66080.4|66111.2|66093.1|66089.7|66071.5|867
1594133400000|2020-07-07 14:50:00|66097.7|66082.7|66071.9|66051.9|66104.9|66089.1|66054.6|66035.5|983
1594133700000|2020-07-07 14:55:00|66072.1|66052.1|66037.6|66022.6|66072.6|66056|66018.4|66000.6|1042
1594134000000|2020-07-07 15:00:00|66038.2|66023.2|66008.5|65988.5|66045.3|66029.5|66006.1|65988.5|953
1594134300000|2020-07-07 15:05:00|66006.1|65991.1|66021.2|66006.2|66030.7|66014.3|65998.7|65983.7|740
1594134600000|2020-07-07 15:10:00|66027.7|66007.7|65992|65972|66027.8|66007.8|65975.2|65955.2|871
1594134900000|2020-07-07 15:15:00|65992.1|65972.1|65975.5|65955.5|65993.7|65973.7|65960.6|65940.6|764
1594135200000|2020-07-07 15:20:00|65975.8|65955.8|65961.1|65941.1|65977.2|65957.2|65960.6|65940.7|750
1594135500000|2020-07-07 15:25:00|65961.2|65941.2|65977.2|65957.2|65987.2|65967.2|65944.9|65924.9|750
1594135800000|2020-07-07 15:30:00|65975|65955|65968.4|65948.4|65976.6|65958.7|65947.8|65929.3|793
1594136100000|2020-07-07 15:35:00|65968.3|65948.3|65977.1|65957.1|65977.4|65957.4|65951.8|65931.8|746
1594136400000|2020-07-07 15:40:00|65976.9|65956.9|65976.8|65956.8|65980.2|65960.2|65965.9|65945.9|673
1594136700000|2020-07-07 15:45:00|65976.9|65956.9|65949.2|65929.2|65981.6|65961.6|65947.9|65927.9|717
1594137000000|2020-07-07 15:50:00|65949.7|65929.7|65931.6|65911.6|65950.2|65930.2|65930.6|65910.7|703
1594137300000|2020-07-07 15:55:00|65931.5|65911.5|65954.5|65939.5|65960.8|65940.8|65924.4|65904.4|763
1594137600000|2020-07-07 16:00:00|65953.7|65938.7|65965.6|65945.6|65967.1|65948.2|65942.2|65922.8|757
1594137900000|2020-07-07 16:05:00|65965.3|65945.3|65968.2|65948.2|65972.5|65952.7|65951.5|65933.3|699
1594138200000|2020-07-07 16:10:00|65968.3|65948.3|65983.3|65963.3|65983.3|65963.3|65956.3|65936.3|618
1594138500000|2020-07-07 16:15:00|65983.4|65963.4|65994.6|65974.6|65997.9|65980.1|65982.1|65962.1|665
1594138800000|2020-07-07 16:20:00|65994.5|65974.5|65955.6|65935.6|65994.6|65974.6|65951.8|65931.8|805
1594139100000|2020-07-07 16:25:00|65955.8|65935.8|65975|65955|65987.1|65967.1|65952.1|65932.1|730
1594139400000|2020-07-07 16:30:00|65975.2|65955.2|65979.1|65959.1|65980.3|65960.3|65960.2|65940.2|656
1594139700000|2020-07-07 16:35:00|65979.2|65959.2|65982.2|65962.2|65986.1|65966.1|65971.1|65951.1|613
1594140000000|2020-07-07 16:40:00|65981.5|65961.5|66002.5|65982.5|66002.5|65982.5|65975.8|65955.8|682
1594140300000|2020-07-07 16:45:00|66002.2|65982.2|65989.9|65969.9|66007.6|65987.6|65985.9|65965.9|676
1594140600000|2020-07-07 16:50:00|65989.7|65969.7|66026.3|66006.3|66029|66009|65982.9|65962.9|669
1594140900000|2020-07-07 16:55:00|66026.7|66006.7|66001.4|65981.4|66028.2|66008.2|65997.9|65977.9|771
1594141200000|2020-07-07 17:00:00|66001.3|65981.3|66016.3|65996.3|66016.9|65996.9|66001.2|65981.2|723
1594141500000|2020-07-07 17:05:00|66016.4|65996.4|66009.9|65989.9|66030.4|66010.4|66007.5|65987.5|714
1594141800000|2020-07-07 17:10:00|66010.2|65990.2|66010.6|65990.6|66026.2|66006.2|66008.6|65988.6|696
1594142100000|2020-07-07 17:15:00|66010.5|65990.5|66019.1|65999.1|66019.6|65999.6|66001|65981|612
1594142400000|2020-07-07 17:20:00|66019.2|65999.2|65997.2|65977.2|66022.4|66002.4|65989.3|65969.3|737
1594142700000|2020-07-07 17:25:00|65996.1|65976.1|65988.8|65968.8|66002.1|65982.1|65986.5|65966.5|615
1594143000000|2020-07-07 17:30:00|65988.9|65968.9|65995.3|65975.3|65999.2|65979.2|65987.7|65967.7|607
1594143300000|2020-07-07 17:35:00|65995|65975|65989.9|65969.9|65996|65976|65983.8|65963.8|572
1594143600000|2020-07-07 17:40:00|65990.1|65970.1|65995.5|65975.5|66000|65980|65983.9|65963.9|602
1594143900000|2020-07-07 17:45:00|65995.8|65975.8|65992.2|65972.2|66014.6|65994.6|65992.1|65972.1|655
1594144200000|2020-07-07 17:50:00|65992|65972|65979.4|65959.4|65995.6|65975.6|65974.1|65954.1|607
1594144500000|2020-07-07 17:55:00|65979.5|65959.5|65967.2|65947.2|65982.5|65962.5|65963.9|65943.9|701
1594144800000|2020-07-07 18:00:00|65968.1|65948.1|65974.4|65954.4|65977.5|65959.2|65962.2|65942.2|748
1594145100000|2020-07-07 18:05:00|65974.5|65954.5|65964.9|65949.9|65975.7|65957.7|65959.5|65942.7|589
1594145400000|2020-07-07 18:10:00|65967.9|65947.9|65956.2|65936.2|65968.2|65948.4|65951.1|65933.1|566
1594145700000|2020-07-07 18:15:00|65956.1|65936.1|65961.1|65941.1|65963.4|65945.5|65947.4|65930.9|601
1594146000000|2020-07-07 18:20:00|65961.6|65941.6|65978.2|65958.2|65981.8|65961.9|65955.2|65937.6|568
1594146300000|2020-07-07 18:25:00|65978.7|65958.7|65974.4|65954.4|65979.8|65959.8|65958.9|65942|584
1594146600000|2020-07-07 18:30:00|65974.3|65954.3|66010.1|65995.1|66013.4|65996.1|65974.2|65954.2|661
1594146900000|2020-07-07 18:35:00|66009.8|65994.8|66033.1|66013.1|66040.9|66020.9|66009.8|65992.2|694
1594147200000|2020-07-07 18:40:00|66033.2|66013.2|66021.3|66006.3|66033.9|66014.6|66016.1|65998.9|590
1594147500000|2020-07-07 18:45:00|66020.7|66005.7|66023.4|66008.4|66030|66012|66014.8|65997.3|573
1594147800000|2020-07-07 18:50:00|66023.3|66008.3|66029.7|66009.7|66038.3|66020.7|66021.2|66003.5|661
1594148100000|2020-07-07 18:55:00|66029.8|66009.8|66024.1|66004.1|66031.5|66013.3|66016.7|65999.1|718
1594148400000|2020-07-07 19:00:00|66023.7|66003.7|66029.6|66014.6|66034.8|66017.8|66016.6|65998.4|678
1594148700000|2020-07-07 19:05:00|66029.5|66014.5|66029.1|66014.1|66036|66018.1|66015.9|65999|625
1594149000000|2020-07-07 19:10:00|66029.4|66014.4|66038.7|66023.7|66043.6|66026.6|66025.4|66009.1|582
1594149300000|2020-07-07 19:15:00|66038.9|66023.9|66042.6|66022.6|66045|66030|66031.5|66014.5|594
1594149600000|2020-07-07 19:20:00|66042.7|66022.7|66035.2|66020.2|66044.4|66026.3|66032.1|66016.6|522
1594149900000|2020-07-07 19:25:00|66035|66020|66040.4|66025.4|66044.9|66029.7|66031.6|66016|555
1594150200000|2020-07-07 19:30:00|66040.7|66025.7|66052|66032|66054.1|66036.4|66040.2|66023.2|525
1594150500000|2020-07-07 19:35:00|66052.2|66032.2|66069.6|66049.6|66069.9|66051.9|66050.1|66032.2|672
1594150800000|2020-07-07 19:40:00|66069.4|66049.4|66062.9|66047.9|66074.4|66056.9|66058.3|66041.3|619
1594151100000|2020-07-07 19:45:00|66063.3|66048.3|66082.5|66062.5|66082.8|66065.4|66062.4|66045.1|500
1594151400000|2020-07-07 19:50:00|66076.5|66061.5|66087.8|66072.8|66103.3|66085.1|66071.7|66056.3|745
1594151700000|2020-07-07 19:55:00|66088.1|66073.1|66110.2|66090.2|66112.2|66093.2|66076.9|66060.3|780
1594152000000|2020-07-07 20:00:00|66109.8|66089.8|66118.3|66098.3|66124.1|66104.1|66103.4|66083.4|671
1594152300000|2020-07-07 20:05:00|66118.2|66098.2|66118.5|66098.5|66120.9|66100.9|66114.8|66094.8|453
1594152600000|2020-07-07 20:10:00|66118.1|66098.1|66116.7|66096.7|66122.2|66102.2|66114.5|66094.5|482
1594152900000|2020-07-07 20:15:00|66116.4|66096.4|66126.9|66106.9|66127.1|66107.1|66115.9|66095.9|259
1594153200000|2020-07-07 20:20:00|66127.1|66107.1|66111.6|66091.6|66128.7|66108.7|66110.4|66090.4|252
1594153500000|2020-07-07 20:25:00|66111.7|66091.7|66106.5|66086.5|66111.7|66091.7|66104.8|66084.8|302
1594153800000|2020-07-07 20:30:00|66107|66087|66098.9|66078.9|66107.2|66087.2|66098|66078|403
1594154100000|2020-07-07 20:35:00|66098.8|66078.8|66093.2|66073.2|66107.1|66088.2|66093.1|66073.1|308
1594154400000|2020-07-07 20:40:00|66093.4|66073.4|66094.5|66074.5|66099.2|66079.2|66088.7|66068.7|407
1594154700000|2020-07-07 20:45:00|66094.1|66074.1|66100.6|66080.6|66104.4|66084.4|66094.1|66074.1|348
1594155000000|2020-07-07 20:50:00|66101.4|66081.4|66103.6|66083.6|66109.1|66089.1|66099|66079|366
1594155300000|2020-07-07 20:55:00|66102.8|66082.8|66103.3|66078.6|66106.3|66086.3|66088.3|66068.3|377
1594155600000|2020-07-07 21:00:00|66115.6|66031.6|66110.9|66036.7|66120.6|66036.8|66110.9|66026.5|60
1594155900000|2020-07-07 21:05:00|66126.3|66026.7|66114.2|66063.4|66141.1|66069.4|66101.8|66022|126
1594156200000|2020-07-07 21:10:00|66123.8|66069.4|66122.1|66072.4|66144.9|66075.4|66114.2|66042.9|229
1594156500000|2020-07-07 21:15:00|66122.8|66073.1|66109|66057.3|66126.7|66081.2|66101.7|66047.2|422
1594156800000|2020-07-07 21:20:00|66109.2|66055.1|66156.1|66054.1|66156.1|66063.6|66103|66041.4|114
1594157100000|2020-07-07 21:25:00|66110.6|66064.7|66113.9|66054.7|66156.4|66064.8|66102|66044.8|93
1594157400000|2020-07-07 21:30:00|66113.4|66055.2|66109.5|66064.7|66115.8|66067.3|66104.6|66051.8|308
1594157700000|2020-07-07 21:35:00|66109.1|66055.3|66106.9|66059.8|66132.1|66076.8|66104.6|66048.5|289
1594158000000|2020-07-07 21:40:00|66107.3|66060.2|66103.1|66058.2|66120.2|66067|66101.6|66053.6|348
1594158300000|2020-07-07 21:45:00|66099.9|66056.5|66104.9|66066|66120.5|66066|66099.2|66050.3|320
1594158600000|2020-07-07 21:50:00|66107.2|66061.2|66111.3|66065|66117.4|66069.2|66096.9|66054.6|431
1594158900000|2020-07-07 21:55:00|66109.2|66064|66110.7|66064.6|66116.6|66072.6|66093.4|66058.3|346
1594159200000|2020-07-07 22:00:00|66108.5|66064.5|66103.5|66076.5|66114.6|66083.8|66096.5|66060.2|566
1594159500000|2020-07-07 22:05:00|66102.9|66076.6|66106.1|66080.5|66110.3|66081.8|66096|66073.6|461
1594159800000|2020-07-07 22:10:00|66107.8|66080.4|66098.1|66077|66107.8|66080.4|66094.2|66073.5|322
1594160100000|2020-07-07 22:15:00|66097.7|66077.7|66093.9|66072.2|66097.9|66077.9|66089.1|66069.1|367
1594160400000|2020-07-07 22:20:00|66093.8|66072.1|66093.6|66073.6|66097.1|66075.9|66086.2|66066.2|372
1594160700000|2020-07-07 22:25:00|66093.5|66072.6|66094|66074|66097.8|66077.8|66090|66070|273
1594161000000|2020-07-07 22:30:00|66092.8|66072.8|66102.2|66082.2|66107.6|66087.6|66089.8|66069.8|333
1594161300000|2020-07-07 22:35:00|66103.1|66083.1|66098.9|66078.9|66105.1|66085.1|66095.1|66075.1|399
1594161600000|2020-07-07 22:40:00|66097.2|66077.2|66096.2|66075.7|66099.4|66079.4|66088.9|66068.9|285
1594161900000|2020-07-07 22:45:00|66096.7|66075.6|66093.3|66073.3|66098|66077.4|66089.7|66069.7|244
1594162200000|2020-07-07 22:50:00|66093.4|66073.4|66095.3|66075.3|66097.8|66077.8|66090.3|66070.3|162
1594162500000|2020-07-07 22:55:00|66096.1|66076.1|66097.3|66077.3|66100.7|66080.7|66094|66074|163
1594162800000|2020-07-07 23:00:00|66101.7|66081.7|66098.1|66078.1|66104.3|66083.2|66096.4|66076.4|302
1594163100000|2020-07-07 23:05:00|66098.7|66078.7|66108.1|66088.1|66110.8|66088.9|66095.2|66075.2|347
1594163400000|2020-07-07 23:10:00|66108|66088|66107.1|66087.1|66109.8|66089.8|66103.1|66083.1|282
1594163700000|2020-07-07 23:15:00|66107|66087|66102.9|66082.9|66110.9|66090.9|66101.8|66081.8|240
1594164000000|2020-07-07 23:20:00|66102.2|66082.2|66098.4|66078.4|66106.4|66086.4|66095.9|66075.9|279
1594164300000|2020-07-07 23:25:00|66099|66079|66094.1|66074.1|66100|66079.7|66091.5|66071.5|312
1594164600000|2020-07-07 23:30:00|66094.2|66073.2|66090.2|66070.2|66101|66080|66087.6|66067.3|307
1594164900000|2020-07-07 23:35:00|66089.7|66068.9|66089.7|66069.7|66094.7|66074.1|66087.4|66067.4|305
1594165200000|2020-07-07 23:40:00|66090.2|66070.2|66078.1|66058.1|66091.2|66071.2|66076.8|66056.8|321
1594165500000|2020-07-07 23:45:00|66078.4|66057.7|66081.1|66061.1|66084.6|66064.6|66078|66056.1|354
1594165800000|2020-07-07 23:50:00|66081.3|66061.3|66084.8|66064.8|66086.5|66066.5|66078.7|66058|278
1594166100000|2020-07-07 23:55:00|66085.5|66065.5|66096.7|66076.7|66099.7|66079.7|66085|66065|351
1594166400000|2020-07-08 00:00:00|66096.1|66076.1|66092.9|66072.9|66115.3|66095.2|66092|66072|603
1594166700000|2020-07-08 00:05:00|66092.8|66072.8|66081.9|66061.9|66096.1|66076.1|66081.8|66061.8|461
1594167000000|2020-07-08 00:10:00|66082|66062|66085.6|66065.6|66092.1|66072.1|66075.4|66055.4|465
1594167300000|2020-07-08 00:15:00|66085.4|66065.4|66068.1|66048.1|66087|66067|66067.1|66047.1|547
1594167600000|2020-07-08 00:20:00|66068|66048|66058.9|66038.9|66069.2|66049.2|66050.3|66030.3|522
1594167900000|2020-07-08 00:25:00|66058.6|66038.6|66073.8|66053.8|66083|66063|66057.5|66037.5|563
1594168200000|2020-07-08 00:30:00|66073.7|66053.7|66091|66071|66092|66072|66071.4|66051.4|477
1594168500000|2020-07-08 00:35:00|66090.9|66070.9|66119.8|66099.8|66124|66104|66090.6|66070.6|579
1594168800000|2020-07-08 00:40:00|66120|66100|66123.1|66103.1|66126.1|66106.1|66117.3|66097.3|477
1594169100000|2020-07-08 00:45:00|66123.2|66103.2|66132.6|66112.6|66134.3|66114.3|66120.2|66100.2|575
1594169400000|2020-07-08 00:50:00|66132.5|66112.5|66138.5|66118.5|66153.1|66133|66127.8|66107.8|754
1594169700000|2020-07-08 00:55:00|66132.7|66112.7|66128.6|66108.6|66141.5|66121.5|66128.6|66108.6|644
1594170000000|2020-07-08 01:00:00|66129.8|66109.8|66122.8|66102.8|66132.6|66112.6|66114.8|66094.8|605
1594170300000|2020-07-08 01:05:00|66122.7|66102.7|66127.1|66107.1|66131.1|66111.1|66112.2|66092.2|543
1594170600000|2020-07-08 01:10:00|66127|66107|66108.7|66088.7|66133.4|66113.4|66106.2|66086.2|545
1594170900000|2020-07-08 01:15:00|66108.9|66088.9|66120|66100|66121.7|66101.7|66105.7|66085.7|506
1594171200000|2020-07-08 01:20:00|66119.9|66099.9|66121.4|66101.4|66122.9|66102.9|66115.1|66095.1|557
1594171500000|2020-07-08 01:25:00|66121.2|66101.2|66118.8|66098.8|66123.7|66103.7|66108.3|66088.3|589
1594171800000|2020-07-08 01:30:00|66118.9|66098.9|66088|66068|66121.7|66101.7|66081|66061|634
1594172100000|2020-07-08 01:35:00|66087.9|66067.9|66075.5|66055.5|66088.8|66068.8|66071.7|66051.7|584
1594172400000|2020-07-08 01:40:00|66075.4|66055.4|66076.6|66056.3|66079.4|66059.4|66069|66048.9|585
1594172700000|2020-07-08 01:45:00|66077.2|66055.4|66089.8|66069.8|66090.9|66070.9|66073.7|66053.7|560
1594173000000|2020-07-08 01:50:00|66089.9|66069.9|66083.2|66063.2|66090|66070|66076|66056|517
1594173300000|2020-07-08 01:55:00|66082.9|66062.9|66112.6|66092.6|66112.6|66092.6|66081.2|66061.2|713
1594173600000|2020-07-08 02:00:00|66112.4|66092.4|66109.9|66089.9|66117.6|66097.6|66101.1|66081.1|748
1594173900000|2020-07-08 02:05:00|66108.3|66088.3|66096.6|66076.6|66110.2|66090.2|66094|66074|581
1594174200000|2020-07-08 02:10:00|66096.8|66076.8|66098.5|66078.5|66101|66080.6|66092.7|66072.7|480
1594174500000|2020-07-08 02:15:00|66098.7|66078.7|66101.6|66081.6|66104.9|66084.9|66089.4|66069.4|484
1594174800000|2020-07-08 02:20:00|66101|66081|66102.4|66082.4|66105.9|66085.9|66089.4|66069.4|528
1594175100000|2020-07-08 02:25:00|66101.4|66081.4|66102.3|66082.3|66111.2|66091.2|66100.4|66080.4|525
1594175400000|2020-07-08 02:30:00|66102.7|66082.7|66092.4|66072.4|66108.1|66088.1|66091.7|66071.7|481
1594175700000|2020-07-08 02:35:00|66092.1|66072.1|66080.9|66060.9|66095|66075|66077.5|66057.5|520
1594176000000|2020-07-08 02:40:00|66080.8|66060.8|66079|66059|66087|66067|66077.3|66057.3|432
1594176300000|2020-07-08 02:45:00|66079.3|66059.3|66079.4|66059.4|66082|66062|66066.8|66046.8|489
1594176600000|2020-07-08 02:50:00|66079.3|66059.3|66077.1|66057.1|66082.7|66062.7|66071.4|66051.4|443
1594176900000|2020-07-08 02:55:00|66077.4|66057.4|66072.3|66052.3|66084.7|66064.7|66070.4|66050.4|454
1594177200000|2020-07-08 03:00:00|66072.4|66052.4|66086|66066|66090.7|66070|66071.6|66051.6|471
1594177500000|2020-07-08 03:05:00|66085.9|66065.9|66083.3|66063.3|66089.6|66069.6|66080.8|66060.3|366
1594177800000|2020-07-08 03:10:00|66083.5|66063.5|66075.5|66055.5|66083.5|66063.5|66067.2|66047.2|509
1594178100000|2020-07-08 03:15:00|66073.7|66053.7|66068.2|66048.2|66076.4|66056.7|66065.5|66045.5|516
1594178400000|2020-07-08 03:20:00|66068.4|66048.4|66063.7|66043.7|66073.3|66054.7|66060.8|66040.9|452
1594178700000|2020-07-08 03:25:00|66063.6|66043.6|66065.6|66045.6|66068.8|66050.6|66060.7|66042.5|419
1594179000000|2020-07-08 03:30:00|66065.4|66045.4|66067.7|66052.7|66072.5|66053.7|66060.5|66042|399
1594179300000|2020-07-08 03:35:00|66067.8|66052.8|66067.4|66047.4|66075.5|66058.3|66064.5|66044.7|472
1594179600000|2020-07-08 03:40:00|66067.6|66047.6|66055.5|66040.5|66069.6|66049.6|66054.7|66036.5|491
1594179900000|2020-07-08 03:45:00|66054.6|66039.6|66065.2|66045.2|66065.4|66049.3|66053.3|66035.6|428
1594180200000|2020-07-08 03:50:00|66065.3|66045.3|66067|66047|66067.9|66049|66053.3|66036.2|513
1594180500000|2020-07-08 03:55:00|66067.1|66047.1|66068|66053|66074.6|66056.8|66065.4|66045.4|399
1594180800000|2020-07-08 04:00:00|66068.1|66053.1|66072.1|66052.1|66073.3|66054.3|66064.1|66045.8|404
1594181100000|2020-07-08 04:05:00|66072|66052|66079|66059|66081.9|66063.6|66069.3|66050.1|404
1594181400000|2020-07-08 04:10:00|66078.9|66058.9|66071.7|66051.7|66082|66065.4|66067.3|66049.3|398
1594181700000|2020-07-08 04:15:00|66072|66052|66081.9|66061.9|66082.1|66062.1|66071.1|66051.9|393
1594182000000|2020-07-08 04:20:00|66081.5|66061.5|66089.7|66069.7|66091.1|66071.1|66080|66061.5|425
1594182300000|2020-07-08 04:25:00|66089.9|66069.9|66083|66063|66092.4|66075.4|66081.4|66063|410
1594182600000|2020-07-08 04:30:00|66083.4|66063.4|66084.6|66064.6|66095.2|66077.5|66079|66061.6|500
1594182900000|2020-07-08 04:35:00|66084.5|66064.5|66084.5|66069.5|66088.9|66071.1|66077.9|66060.1|459
1594183200000|2020-07-08 04:40:00|66083.3|66068.3|66081|66061|66092.2|66075.1|66080.7|66060.7|431
1594183500000|2020-07-08 04:45:00|66081.5|66061.5|66081|66066|66089.8|66070.8|66080.1|66060.9|396
1594183800000|2020-07-08 04:50:00|66080.9|66065.9|66084.4|66064.4|66087.9|66069|66077.9|66060|375
1594184100000|2020-07-08 04:55:00|66084.1|66064.1|66080.5|66060.5|66084.3|66064.3|66072.1|66054|475
1594184400000|2020-07-08 05:00:00|66077.6|66062.6|66070.6|66050.6|66079.5|66062.6|66063.3|66045.7|473
1594184700000|2020-07-08 05:05:00|66070.7|66050.7|66059.4|66039.4|66070.7|66050.7|66053.2|66035.5|536
1594185000000|2020-07-08 05:10:00|66059.6|66039.6|66060.2|66040.2|66063.3|66045.3|66051.6|66034.2|377
1594185300000|2020-07-08 05:15:00|66059.5|66039.5|66055.3|66035.3|66059.9|66040.3|66041.9|66023.3|456
1594185600000|2020-07-08 05:20:00|66055.4|66035.4|66066.5|66046.5|66067.3|66049.5|66054.3|66035.2|431
1594185900000|2020-07-08 05:25:00|66066.6|66046.6|66075.3|66055.3|66078.5|66060.2|66063|66045.4|451
1594186200000|2020-07-08 05:30:00|66075.2|66055.2|66066.2|66046.2|66075.5|66057.6|66065.8|66045.9|394
1594186500000|2020-07-08 05:35:00|66066.1|66046.1|66048.1|66033.1|66069.6|66049.6|66047.9|66027.9|462
1594186800000|2020-07-08 05:40:00|66048.8|66033.8|66053.1|66038.1|66061.8|66043.9|66048|66030.7|426
1594187100000|2020-07-08 05:45:00|66053.2|66038.2|66076.1|66056.1|66086|66066|66052.7|66034.6|535
1594187400000|2020-07-08 05:50:00|66075.9|66055.9|66083.1|66063.1|66083.7|66064.9|66065.7|66045.7|506
1594187700000|2020-07-08 05:55:00|66083.2|66063.2|66081.9|66061.9|66097.2|66077.2|66081.7|66061.7|522
1594188000000|2020-07-08 06:00:00|66081.6|66061.6|66099.2|66079.2|66103.1|66083.1|66074.8|66055.7|697
1594188300000|2020-07-08 06:05:00|66098.5|66078.5|66136.7|66116.7|66139.2|66122.3|66094.2|66074.2|783
1594188600000|2020-07-08 06:10:00|66136.8|66116.8|66139.9|66124.9|66161.2|66141.2|66126.1|66108.4|727
1594188900000|2020-07-08 06:15:00|66140.2|66125.2|66131.1|66111.1|66147.3|66129.5|66127.5|66111.1|628
1594189200000|2020-07-08 06:20:00|66130|66110|66091.2|66076.2|66133.1|66116.2|66087.6|66070.2|582
1594189500000|2020-07-08 06:25:00|66091.7|66076.7|66097.6|66082.6|66107.2|66090|66086|66071|686
1594189800000|2020-07-08 06:30:00|66097.7|66082.7|66097.6|66082.6|66107.6|66092.6|66089.3|66074.3|655
1594190100000|2020-07-08 06:35:00|66098|66083|66078.8|66063.8|66101.3|66086.3|66075.2|66060.2|636
1594190400000|2020-07-08 06:40:00|66078.5|66063.5|66076.2|66061.2|66099.7|66084.7|66076.1|66061.1|655
1594190700000|2020-07-08 06:45:00|66076.8|66061.8|66088.8|66073.8|66096.3|66081.3|66072.4|66057.4|651
1594191000000|2020-07-08 06:50:00|66088.7|66073.7|66073.8|66058.8|66092.6|66077.6|66068.6|66053.6|519
1594191300000|2020-07-08 06:55:00|66073.2|66058.2|66077.6|66062.6|66095.5|66080.5|66073.2|66058.2|670
1594191600000|2020-07-08 07:00:00|66079|66064|66052.6|66037.6|66098.9|66083.9|66045.8|66030.8|897
1594191900000|2020-07-08 07:05:00|66052.3|66037.3|66024.2|66009.2|66057.3|66042.3|66017.4|66002.4|898
1594192200000|2020-07-08 07:10:00|66023.5|66008.5|66015.3|66000.3|66035.4|66020.4|66013.1|65998.1|883
1594192500000|2020-07-08 07:15:00|66014.8|65999.8|66011.4|65996.4|66028.6|66013.6|65998.2|65983.2|818
1594192800000|2020-07-08 07:20:00|66012.1|65997.1|65995.1|65980.1|66012.1|65997.1|65981.8|65966.8|834
1594193100000|2020-07-08 07:25:00|65995.3|65980.3|65990|65975|65999.9|65984.9|65989.2|65974.2|766
1594193400000|2020-07-08 07:30:00|65989.5|65974.5|65975.7|65960.7|65998.8|65983.8|65971.8|65956.8|766
1594193700000|2020-07-08 07:35:00|65975.9|65960.9|66002|65987|66002|65987|65972.9|65957.9|672
1594194000000|2020-07-08 07:40:00|66002.1|65987.1|66006.8|65991.8|66024.6|66009.6|65999.8|65984.8|644
1594194300000|2020-07-08 07:45:00|66007.2|65992.2|66011.4|65996.4|66025|66010|66004.5|65989.5|754
1594194600000|2020-07-08 07:50:00|66011.3|65996.3|66015.4|66000.4|66019.9|66004.9|65998.8|65983.8|694
1594194900000|2020-07-08 07:55:00|66014.5|65999.5|66004.7|65989.7|66016.4|66001.4|65997.4|65982.4|740
1594195200000|2020-07-08 08:00:00|66004|65989|66019.1|66004.1|66034.8|66019.8|66004|65989|723
1594195500000|2020-07-08 08:05:00|66017.8|66002.8|66013|65998|66022.2|66007.2|66004.1|65989.1|703
1594195800000|2020-07-08 08:10:00|66015.1|66000.1|66012.9|65997.9|66021.5|66006.5|65999.4|65984.4|736
1594196100000|2020-07-08 08:15:00|66011.6|65996.6|66021.5|66006.5|66028.9|66013.9|66009.5|65994.5|678
1594196400000|2020-07-08 08:20:00|66021.6|66006.6|66016.6|66001.6|66026.3|66011.3|66001.9|65986.9|722
1594196700000|2020-07-08 08:25:00|66018.5|66003.5|66012.9|65997.9|66023|66008|66009.7|65994.7|703
1594197000000|2020-07-08 08:30:00|66013|65998|66024.7|66009.7|66033.7|66018.7|66010.9|65995.9|744
1594197300000|2020-07-08 08:35:00|66023.3|66008.3|66009.4|65994.4|66025.4|66010.4|65975.1|65960.1|921
1594197600000|2020-07-08 08:40:00|66009.3|65994.3|66015.3|66000.3|66020.9|66005.9|66003.2|65988.2|781
1594197900000|2020-07-08 08:45:00|66014.8|65999.8|66010.2|65995.2|66018.6|66003.6|66003.3|65988.3|680
1594198200000|2020-07-08 08:50:00|66010.4|65995.4|66025.1|66010.1|66033.6|66018.6|66009.8|65994.8|743
1594198500000|2020-07-08 08:55:00|66025|66010|66063.4|66048.4|66068.6|66053.6|66024.9|66009.9|824
1594198800000|2020-07-08 09:00:00|66063.3|66048.3|66041.8|66026.8|66076.2|66061.2|66041.8|66026.8|798
1594199100000|2020-07-08 09:05:00|66041.9|66026.9|66054.8|66039.8|66067.8|66052.8|66039.7|66024.7|655
1594199400000|2020-07-08 09:10:00|66054.6|66039.6|66087.5|66072.5|66091.1|66076.1|66041.3|66026.3|812
1594199700000|2020-07-08 09:15:00|66088.7|66073.7|66109.7|66094.7|66121.1|66106.1|66080|66065|843
1594200000000|2020-07-08 09:20:00|66110.1|66095.1|66094|66079|66115.1|66100.1|66080.6|66065.6|727
1594200300000|2020-07-08 09:25:00|66093.6|66078.6|66101.4|66086.4|66118.2|66103.2|66093.6|66078.6|752
1594200600000|2020-07-08 09:30:00|66101.9|66086.9|66109.3|66094.3|66119.2|66104.2|66100.8|66085.8|694
1594200900000|2020-07-08 09:35:00|66109.1|66094.1|66114.5|66099.5|66121.1|66106.1|66100.5|66085.5|602
1594201200000|2020-07-08 09:40:00|66114|66099|66132|66117|66134.2|66119.2|66111.8|66096.8|712
1594201500000|2020-07-08 09:45:00|66131.8|66116.8|66105.1|66090.1|66137|66122|66096.5|66081.5|800
1594201800000|2020-07-08 09:50:00|66105.3|66090.3|66092.4|66077.4|66114.3|66099.3|66088.8|66073.8|749
1594202100000|2020-07-08 09:55:00|66092.5|66077.5|66081.5|66066.5|66095.6|66080.6|66080.8|66065.8|702
1594202400000|2020-07-08 10:00:00|66081.1|66066.1|66086.7|66071.7|66097.9|66082.9|66079.8|66064.8|753
1594202700000|2020-07-08 10:05:00|66086.9|66071.9|66083.1|66068.1|66101|66086|66079.8|66064.8|647
1594203000000|2020-07-08 10:10:00|66082.9|66067.9|66082.9|66067.9|66093.4|66078.4|66079.8|66064.8|635
1594203300000|2020-07-08 10:15:00|66083.2|66068.2|66098.8|66083.8|66104.3|66089.3|66075.1|66060.1|696
1594203600000|2020-07-08 10:20:00|66098.6|66083.6|66106.9|66091.9|66121.5|66106.5|66094.8|66079.8|728
1594203900000|2020-07-08 10:25:00|66106.6|66091.6|66090.8|66075.8|66111.4|66096.4|66082|66067|648
1594204200000|2020-07-08 10:30:00|66090.9|66075.9|66095.9|66080.9|66099.4|66084.4|66085.2|66070.2|598
1594204500000|2020-07-08 10:35:00|66096.9|66081.9|66099.6|66084.6|66104.2|66089.2|66078.7|66063.7|680
1594204800000|2020-07-08 10:40:00|66099.5|66084.5|66071.3|66056.3|66099.5|66084.5|66064.8|66049.8|619
1594205100000|2020-07-08 10:45:00|66071.5|66056.5|66059.8|66044.8|66071.6|66056.6|66054.5|66039.5|646
1594205400000|2020-07-08 10:50:00|66060.1|66045.1|66041.9|66026.9|66064.9|66049.9|66032.6|66017.6|711
1594205700000|2020-07-08 10:55:00|66042|66027|66040.7|66025.7|66055.8|66040.8|66035.3|66020.3|680
1594206000000|2020-07-08 11:00:00|66040.3|66025.3|66030.6|66015.6|66052.9|66037.9|66026.7|66011.7|677
1594206300000|2020-07-08 11:05:00|66030.5|66015.5|66045.9|66030.9|66048.8|66033.8|66024.3|66009.3|579
1594206600000|2020-07-08 11:10:00|66045.8|66030.8|66043.3|66028.3|66046.6|66031.6|66029.8|66014.8|591
1594206900000|2020-07-08 11:15:00|66043.4|66028.4|66046.5|66031.5|66065.1|66050.1|66039.8|66024.8|573
1594207200000|2020-07-08 11:20:00|66046.6|66031.6|66057.8|66042.8|66059.1|66044.1|66045.8|66030.8|577
1594207500000|2020-07-08 11:25:00|66058.1|66043.1|66047.8|66032.8|66077.5|66062.5|66041.6|66026.6|672
1594207800000|2020-07-08 11:30:00|66049.2|66034.2|66019.6|66004.6|66050.3|66035.3|66014.4|65999.4|643
1594208100000|2020-07-08 11:35:00|66019.5|66004.5|66014.7|65999.7|66029.8|66014.8|66004.8|65989.8|646
1594208400000|2020-07-08 11:40:00|66014.6|65999.6|65994.5|65979.5|66014.9|65999.9|65994.5|65979.5|655
1594208700000|2020-07-08 11:45:00|65994.7|65979.7|65997.4|65982.4|66005.1|65990.1|65986.2|65971.2|693
1594209000000|2020-07-08 11:50:00|65997.7|65982.7|65962|65947|66010.9|65995.9|65957.9|65942.9|784
1594209300000|2020-07-08 11:55:00|65961.6|65946.6|65995.8|65980.8|65995.8|65980.8|65959.8|65944.8|828
1594209600000|2020-07-08 12:00:00|65994.7|65979.7|66016.9|66001.9|66019.8|66004.8|65980.2|65965.2|732
1594209900000|2020-07-08 12:05:00|66015.7|66000.7|66021|66006|66023.5|66008.5|66000.7|65985.7|772
1594210200000|2020-07-08 12:10:00|66020.8|66005.8|66010.2|65995.2|66023.7|66008.7|66007.4|65992.4|709
1594210500000|2020-07-08 12:15:00|66010.3|65995.3|66018.1|66003.1|66019.4|66004.4|66000.3|65985.3|733
1594210800000|2020-07-08 12:20:00|66017.3|66002.3|65993.3|65978.3|66017.3|66002.3|65984.3|65969.3|710
1594211100000|2020-07-08 12:25:00|65993|65978|65983.1|65968.1|65994|65979|65977.2|65962.2|719
1594211400000|2020-07-08 12:30:00|65983.8|65968.8|66012.7|65997.7|66020.7|66005.7|65983.1|65968.1|730
1594211700000|2020-07-08 12:35:00|66012.6|65997.6|66029|66014|66034.3|66019.3|66008.8|65993.8|762
1594212000000|2020-07-08 12:40:00|66028.3|66013.3|66053.4|66038.4|66057.8|66042.8|66025.4|66010.4|810
1594212300000|2020-07-08 12:45:00|66053.2|66038.2|66042|66027|66056.2|66041.2|66040.9|66025.9|723
1594212600000|2020-07-08 12:50:00|66042.2|66027.2|66030.5|66015.5|66049.2|66034.2|66025.4|66010.4|740
1594212900000|2020-07-08 12:55:00|66030.7|66015.7|65998.5|65983.5|66035.6|66020.6|65990.2|65975.2|770
1594213200000|2020-07-08 13:00:00|65999|65984|65988.4|65973.4|66002.9|65987.9|65981|65966|702
1594213500000|2020-07-08 13:05:00|65988.5|65973.5|65951.8|65936.8|65997.1|65982.1|65940.6|65925.6|702
1594213800000|2020-07-08 13:10:00|65951.6|65936.6|65966.9|65951.9|65972.7|65957.7|65950.7|65935.7|727
1594214100000|2020-07-08 13:15:00|65965.7|65950.7|65958.4|65943.4|65967|65952|65944.5|65929.5|749
1594214400000|2020-07-08 13:20:00|65958.5|65943.5|65930.7|65915.7|65958.5|65943.5|65909.9|65894.9|882
1594214700000|2020-07-08 13:25:00|65930.6|65915.6|65895.3|65880.3|65931.9|65916.9|65877.6|65862.6|962
1594215000000|2020-07-08 13:30:00|65892.9|65877.9|65828.2|65813.2|65895.2|65880.2|65816.9|65801.9|1037
1594215300000|2020-07-08 13:35:00|65827.1|65812.1|65779.4|65764.4|65827.1|65812.1|65770.1|65755.1|1043
1594215600000|2020-07-08 13:40:00|65779.6|65764.6|65767.9|65752.9|65797.4|65782.4|65767.9|65752.9|973
1594215900000|2020-07-08 13:45:00|65768|65753|65764.3|65749.3|65781.2|65766.2|65738|65722.2|943
1594216200000|2020-07-08 13:50:00|65764.1|65749.1|65764.9|65749.9|65773.8|65758.8|65741.1|65726.1|924
1594216500000|2020-07-08 13:55:00|65764.7|65749.7|65761.1|65746.1|65792.3|65777.3|65756|65741|922
1594216800000|2020-07-08 14:00:00|65761.8|65746.8|65762.9|65747.9|65779|65764|65743.8|65728.8|931
1594217100000|2020-07-08 14:05:00|65762.8|65747.8|65735.6|65720.6|65763|65748|65702.1|65687.1|986
1594217400000|2020-07-08 14:10:00|65735.4|65720.4|65695.5|65680.5|65737.8|65722.8|65691.4|65676.4|957
1594217700000|2020-07-08 14:15:00|65695.4|65680.4|65726.2|65711.2|65739|65724|65695.4|65680.4|927
1594218000000|2020-07-08 14:20:00|65725.9|65710.9|65690.5|65675.5|65741.7|65726.7|65683.7|65668.7|901
1594218300000|2020-07-08 14:25:00|65690.2|65675.2|65729.5|65714.5|65734.6|65718.4|65684.6|65669.6|907
1594218600000|2020-07-08 14:30:00|65728.7|65713.7|65707.2|65692.2|65729|65714|65702.8|65687.8|892
1594218900000|2020-07-08 14:35:00|65707.1|65692.1|65689.2|65674.2|65716.9|65701.9|65684|65669|854
1594219200000|2020-07-08 14:40:00|65690.5|65675.5|65726.5|65711.5|65726.9|65711.9|65684.8|65669.8|856
1594219500000|2020-07-08 14:45:00|65726|65711|65697.3|65682.3|65726|65711|65689.9|65674.9|946
1594219800000|2020-07-08 14:50:00|65696.9|65681.9|65720.1|65705.1|65731.3|65716.3|65691|65676|952
1594220100000|2020-07-08 14:55:00|65719.9|65704.9|65768.6|65753.6|65785.6|65770.6|65710.4|65695.4|1003
1594220400000|2020-07-08 15:00:00|65767.7|65752.7|65780.1|65765.1|65800.1|65781.9|65761.7|65746.7|1005
1594220700000|2020-07-08 15:05:00|65779|65764|65781.9|65761.9|65787.2|65772.2|65758.7|65743.7|878
1594221000000|2020-07-08 15:10:00|65783.8|65763.8|65775.1|65760.1|65791.7|65776.7|65767.1|65752.1|818
1594221300000|2020-07-08 15:15:00|65773.3|65758.3|65804|65789|65805.6|65790.6|65760.4|65745.4|860
1594221600000|2020-07-08 15:20:00|65802.6|65787.6|65833.6|65818.6|65842.4|65827.4|65800.4|65785.4|953
1594221900000|2020-07-08 15:25:00|65833.3|65818.3|65802.4|65787.4|65847.5|65832.5|65799|65784|912
1594222200000|2020-07-08 15:30:00|65801.9|65786.9|65773.1|65758.1|65806|65791|65759.4|65744.4|948
1594222500000|2020-07-08 15:35:00|65772.7|65757.7|65788.8|65773.8|65791.6|65776.6|65760.3|65745.3|818
1594222800000|2020-07-08 15:40:00|65788.5|65773.5|65799.6|65784.6|65800.3|65785.3|65785.8|65770.8|731
1594223100000|2020-07-08 15:45:00|65799.7|65784.7|65803|65788|65822.1|65807.1|65794.1|65779.1|813
1594223400000|2020-07-08 15:50:00|65802.9|65787.9|65790.5|65775.5|65811.3|65796.3|65781.7|65766.7|707
1594223700000|2020-07-08 15:55:00|65790.6|65775.6|65771.7|65751.7|65808.8|65793.8|65770.3|65750.3|778
1594224000000|2020-07-08 16:00:00|65768.4|65753.4|65749.4|65729.4|65780.9|65762.3|65742|65723.9|850
1594224300000|2020-07-08 16:05:00|65749.5|65729.5|65723.3|65703.3|65749.7|65730.1|65721|65701|795
1594224600000|2020-07-08 16:10:00|65723.5|65703.5|65687|65667|65723.5|65703.5|65682|65664.1|803
1594224900000|2020-07-08 16:15:00|65686.3|65666.3|65641.2|65621.2|65693|65674|65641.2|65621.2|884
1594225200000|2020-07-08 16:20:00|65639.4|65619.4|65647.2|65632.2|65650.9|65633.3|65622.5|65602.5|865
1594225500000|2020-07-08 16:25:00|65646.5|65631.5|65667.6|65647.6|65673.9|65653.9|65644|65624.7|792
1594225800000|2020-07-08 16:30:00|65667.7|65647.7|65680.5|65660.5|65681.6|65661.6|65656.5|65636.5|839
1594226100000|2020-07-08 16:35:00|65680.7|65660.7|65700.7|65680.7|65714.1|65694.1|65679.5|65659.5|824
1594226400000|2020-07-08 16:40:00|65701.1|65681.1|65701.6|65681.6|65708.4|65688.4|65695.8|65675.8|668
1594226700000|2020-07-08 16:45:00|65701.1|65681.1|65706.7|65686.7|65709.5|65689.5|65699.8|65679.8|581
1594227000000|2020-07-08 16:50:00|65706.9|65686.9|65716.6|65696.6|65722.4|65702.4|65700.6|65680.6|709
1594227300000|2020-07-08 16:55:00|65716.8|65696.8|65724.3|65704.3|65729.2|65709.2|65712.4|65692.4|756
1594227600000|2020-07-08 17:00:00|65724.5|65704.5|65698.9|65678.9|65725.5|65705.5|65695.7|65675.7|724
1594227900000|2020-07-08 17:05:00|65699|65679|65706|65686|65706.4|65686.4|65688.9|65668.9|639
1594228200000|2020-07-08 17:10:00|65705.8|65685.8|65713|65693|65716.6|65696.6|65705.1|65685.1|595
1594228500000|2020-07-08 17:15:00|65712.7|65692.7|65714.2|65694.2|65721.4|65701.4|65708|65688|626
1594228800000|2020-07-08 17:20:00|65715|65695|65736.3|65716.3|65738.8|65718.8|65710.8|65690.8|675
1594229100000|2020-07-08 17:25:00|65736.4|65716.4|65740.9|65720.9|65756.3|65736.3|65732.6|65712.6|704
1594229400000|2020-07-08 17:30:00|65740|65720|65714.4|65694.4|65740|65720|65713.2|65693.2|625
1594229700000|2020-07-08 17:35:00|65714.5|65694.5|65709.8|65689.8|65715.9|65695.9|65701.5|65681.5|635
1594230000000|2020-07-08 17:40:00|65709.2|65689.2|65715.8|65695.8|65716.3|65696.3|65703.9|65683.9|564
1594230300000|2020-07-08 17:45:00|65715.6|65695.6|65711.7|65691.7|65721.3|65701.3|65704.8|65684.8|586
1594230600000|2020-07-08 17:50:00|65712|65692|65736.1|65716.1|65736.1|65716.1|65704.2|65684.2|670
1594230900000|2020-07-08 17:55:00|65735.9|65715.9|65733.6|65713.6|65752.7|65732.7|65726.1|65706.1|736
1594231200000|2020-07-08 18:00:00|65735.3|65715.3|65738.5|65718.5|65740.1|65720.1|65710.2|65690.2|916
1594231500000|2020-07-08 18:05:00|65738.7|65718.7|65731.5|65711.5|65738.9|65718.9|65717.2|65697.2|678
1594231800000|2020-07-08 18:10:00|65731.6|65711.6|65722.2|65702.2|65736.2|65716.2|65720.2|65700.2|684
1594232100000|2020-07-08 18:15:00|65722|65702|65725.3|65705.3|65734|65714|65718.7|65700.2|595
1594232400000|2020-07-08 18:20:00|65725.1|65705.1|65728.2|65708.2|65734.2|65714.2|65722.6|65704.5|645
1594232700000|2020-07-08 18:25:00|65728.4|65708.4|65720.3|65705.3|65731.1|65714|65715.2|65697.7|598
1594233000000|2020-07-08 18:30:00|65720.2|65705.2|65724|65709|65731.3|65713.8|65719.6|65702.3|615
1594233300000|2020-07-08 18:35:00|65725.2|65710.2|65724.1|65704.1|65728.8|65711|65719.7|65702.2|606
1594233600000|2020-07-08 18:40:00|65722.9|65702.9|65734.9|65714.9|65738|65719.1|65720|65702.8|579
1594233900000|2020-07-08 18:45:00|65735.4|65715.4|65724.5|65704.5|65736.2|65718.6|65724.5|65704.5|601
1594234200000|2020-07-08 18:50:00|65724.6|65704.6|65718.5|65698.5|65725.7|65705.7|65707.5|65689.5|612
1594234500000|2020-07-08 18:55:00|65718.6|65698.6|65722.8|65702.8|65722.9|65705|65709|65691.2|701
1594234800000|2020-07-08 19:00:00|65724.1|65704.1|65724.8|65704.8|65725.7|65708.4|65716.2|65697.7|657
1594235100000|2020-07-08 19:05:00|65724.2|65704.2|65721.4|65701.4|65737.3|65717.3|65720.6|65700.6|617
1594235400000|2020-07-08 19:10:00|65722|65702|65738.5|65718.5|65758.3|65738.3|65718.7|65698.7|662
1594235700000|2020-07-08 19:15:00|65738.6|65718.6|65729.9|65709.9|65739.6|65719.6|65728|65708.5|662
1594236000000|2020-07-08 19:20:00|65730.1|65710.1|65718.4|65698.4|65734.1|65714.1|65714.3|65694.3|820
1594236300000|2020-07-08 19:25:00|65718.6|65698.6|65725.3|65705.3|65732.6|65712.6|65716.9|65696.9|765
1594236600000|2020-07-08 19:30:00|65725.6|65705.6|65735.5|65715.5|65735.7|65715.7|65718.6|65698.6|724
1594236900000|2020-07-08 19:35:00|65735.6|65715.6|65749|65729|65750.9|65730.9|65720.7|65700.7|682
1594237200000|2020-07-08 19:40:00|65748.9|65728.9|65753.1|65733.1|65759.4|65739.4|65748.2|65728.2|641
1594237500000|2020-07-08 19:45:00|65753.3|65733.3|65760.4|65740.4|65763.1|65743.1|65750.2|65730.2|555
1594237800000|2020-07-08 19:50:00|65760.2|65740.2|65757.4|65737.4|65767.1|65747.1|65754.1|65734.1|579
1594238100000|2020-07-08 19:55:00|65756.8|65736.8|65735.9|65715.9|65762.3|65742.3|65732.7|65712.7|647
1594238400000|2020-07-08 20:00:00|65738.2|65718.2|65734.5|65714.5|65743.7|65723.7|65732|65714.5|549
1594238700000|2020-07-08 20:05:00|65734.9|65714.9|65745.2|65725.2|65745.2|65725.2|65725.1|65706.3|493
1594239000000|2020-07-08 20:10:00|65745.3|65725.3|65744.2|65724.2|65752.2|65732.2|65743.8|65723.8|445
1594239300000|2020-07-08 20:15:00|65744.5|65724.5|65743.2|65723.2|65747.5|65727.5|65740.6|65720.6|385
1594239600000|2020-07-08 20:20:00|65743.1|65723.1|65744.6|65724.6|65750.6|65730.6|65740|65722.6|322
1594239900000|2020-07-08 20:25:00|65744.7|65724.7|65749.5|65729.5|65750.3|65730.3|65732.8|65712.8|482
1594240200000|2020-07-08 20:30:00|65750.3|65730.3|65732.3|65712.3|65750.3|65730.3|65732.1|65712.1|401
1594240500000|2020-07-08 20:35:00|65732.4|65712.4|65739.7|65719.7|65747|65727|65731.8|65711.8|343
1594240800000|2020-07-08 20:40:00|65739.8|65719.8|65741.8|65721.8|65743.4|65723.4|65737.3|65717.3|388
1594241100000|2020-07-08 20:45:00|65740.4|65720.4|65747.5|65727.5|65748.9|65728.9|65737.3|65717.3|444
1594241400000|2020-07-08 20:50:00|65746.7|65726.7|65745.5|65725.5|65748.4|65728.4|65741.6|65721.6|429
1594241700000|2020-07-08 20:55:00|65743.7|65723.7|65756.5|65723.4|65757.9|65732.6|65741.4|65717|628
1594242000000|2020-07-08 21:00:00|65762.3|65727.4|65761.8|65726.5|65767.1|65727.4|65757.3|65718.1|56
1594242300000|2020-07-08 21:05:00|65774.2|65718.1|65765.1|65713.3|65783.4|65730.4|65758|65710.2|67
1594242600000|2020-07-08 21:10:00|65757|65716.1|65759.8|65726.4|65785.5|65726.7|65757|65705.9|131
1594242900000|2020-07-08 21:15:00|65771.1|65721.6|65768|65726.6|65788.6|65731.7|65754|65706.3|154
1594243200000|2020-07-08 21:20:00|65769.3|65727.8|65754.9|65724.8|65778|65732.1|65754.1|65711.7|178
1594243500000|2020-07-08 21:25:00|65756.2|65724.6|65753.1|65725.3|65780.9|65730.4|65750|65709.8|238
1594243800000|2020-07-08 21:30:00|65752.5|65723.8|65761|65719.2|65774.8|65727.1|65747.8|65709.2|215
1594244100000|2020-07-08 21:35:00|65769.6|65719.7|65765.3|65724.7|65785.5|65726.7|65748.8|65710.9|384
1594244400000|2020-07-08 21:40:00|65765.9|65725.5|65766.4|65719.1|65776.3|65731.7|65760.2|65714.9|397
1594244700000|2020-07-08 21:45:00|65764.9|65720.5|65773.7|65671.7|65777.6|65727.2|65746.1|65656.3|433
1594245000000|2020-07-08 21:50:00|65775.9|65673.9|65763.1|65707.5|65781.2|65719.2|65745.8|65663.2|487
1594245300000|2020-07-08 21:55:00|65760.3|65708.4|65759.5|65701.4|65773.4|65716.2|65739.8|65683.6|332
1594245600000|2020-07-08 22:00:00|65759.8|65702.5|65742.4|65713|65767.4|65720.9|65738|65699.3|559
1594245900000|2020-07-08 22:05:00|65742.7|65712.9|65747.4|65722.8|65760.6|65733.9|65737.8|65712.3|392
1594246200000|2020-07-08 22:10:00|65747.1|65722|65749.2|65728.7|65752|65729|65742.7|65716.2|301
1594246500000|2020-07-08 22:15:00|65748.4|65728.4|65747.4|65718.6|65752.6|65728.4|65741.7|65714.3|278
1594246800000|2020-07-08 22:20:00|65746.9|65718.1|65744.7|65721.4|65752.5|65724.3|65741.2|65713.7|191
1594247100000|2020-07-08 22:25:00|65743.3|65723.1|65741.1|65718.4|65750.5|65727.5|65737.4|65715.3|254
1594247400000|2020-07-08 22:30:00|65741.2|65718.5|65737.5|65717.5|65749.7|65722.8|65737.2|65711.4|320
1594247700000|2020-07-08 22:35:00|65737.6|65717.6|65739.7|65719.7|65745.8|65722.1|65735.4|65715.4|391
1594248000000|2020-07-08 22:40:00|65739.6|65719.6|65735.7|65715.7|65741.5|65720.6|65733.7|65713.7|278
1594248300000|2020-07-08 22:45:00|65735.3|65715.3|65735.8|65715.8|65744.6|65719|65731.2|65708.6|337
1594248600000|2020-07-08 22:50:00|65735.6|65715.6|65741.1|65721.1|65745.3|65721.7|65733.2|65713.2|218
1594248900000|2020-07-08 22:55:00|65741.7|65721.7|65738.6|65718.6|65745.2|65722.2|65736.2|65715.1|260
1594249200000|2020-07-08 23:00:00|65739.2|65719.2|65734.7|65714.7|65742.2|65722.2|65733.9|65713.4|254
1594249500000|2020-07-08 23:05:00|65734.5|65714.5|65734.1|65714.1|65739.9|65718.8|65729.6|65709.2|289
1594249800000|2020-07-08 23:10:00|65734|65714|65734|65714|65740.2|65718.7|65733|65713|240
1594250100000|2020-07-08 23:15:00|65734.2|65714.2|65727.1|65707.1|65734.8|65714.8|65724.6|65704.6|303
1594250400000|2020-07-08 23:20:00|65726.9|65706.9|65730.9|65710.9|65733.5|65713.5|65726.8|65706.8|302
1594250700000|2020-07-08 23:25:00|65731|65711|65721.5|65701.5|65731|65711|65719.3|65699.3|251
1594251000000|2020-07-08 23:30:00|65722.2|65702.2|65719.9|65699.9|65729.7|65709.7|65717.6|65697.4|312
1594251300000|2020-07-08 23:35:00|65719.7|65699.7|65715.8|65695.8|65724.8|65704.8|65712.2|65692.2|323
1594251600000|2020-07-08 23:40:00|65715.7|65695.7|65710.9|65690.9|65718.5|65698.5|65705.1|65685.1|300
1594251900000|2020-07-08 23:45:00|65711.3|65691.3|65706.2|65686.2|65711.8|65691.8|65704.5|65684.5|319
1594252200000|2020-07-08 23:50:00|65706.4|65686.4|65709.3|65689.3|65711.5|65691.5|65701.5|65681.5|323
1594252500000|2020-07-08 23:55:00|65709|65689|65711.4|65691.4|65714.7|65694.7|65707.1|65687.1|335
1594252800000|2020-07-09 00:00:00|65711.1|65691.1|65700.2|65680.2|65717.2|65697.2|65680.3|65660.3|637
1594253100000|2020-07-09 00:05:00|65700.3|65680.3|65691.1|65671.1|65701.5|65681.5|65684.5|65664.5|455
1594253400000|2020-07-09 00:10:00|65690.8|65670.8|65662.8|65642.8|65692.3|65672.3|65655.5|65635.5|543
1594253700000|2020-07-09 00:15:00|65662.4|65642.4|65673.1|65653.1|65687.5|65667.5|65662.4|65642.4|599
1594254000000|2020-07-09 00:20:00|65672.7|65652.7|65689.6|65669.6|65693.2|65673.2|65672.3|65652.3|398
1594254300000|2020-07-09 00:25:00|65688.2|65668.2|65696.1|65676.1|65706.8|65686.8|65688.2|65668.2|428
1594254600000|2020-07-09 00:30:00|65695.8|65675.8|65696.2|65676.2|65705.7|65685.7|65694.4|65674.4|376
1594254900000|2020-07-09 00:35:00|65696.3|65676.3|65703.7|65683.7|65704|65684|65690.8|65670.8|339
1594255200000|2020-07-09 00:40:00|65703.6|65683.6|65706.7|65686.7|65708.4|65688.4|65692.6|65672.6|446
1594255500000|2020-07-09 00:45:00|65706.6|65686.6|65709.6|65689.6|65718.3|65698.3|65702.7|65682.7|343
1594255800000|2020-07-09 00:50:00|65709|65689|65730.1|65710.1|65735.8|65715.8|65708.5|65688.5|495
1594256100000|2020-07-09 00:55:00|65730.2|65710.2|65732.2|65712.2|65736.1|65716.1|65720.9|65700.9|509
1594256400000|2020-07-09 01:00:00|65732.3|65712.3|65737.7|65717.7|65743.7|65723.7|65724.3|65704.3|596
1594256700000|2020-07-09 01:05:00|65738.8|65718.8|65752.5|65732.5|65752.8|65732.8|65724.2|65704.2|551
1594257000000|2020-07-09 01:10:00|65752.8|65732.8|65735.1|65715.1|65755.1|65735.1|65735.1|65715.1|614
1594257300000|2020-07-09 01:15:00|65735.3|65715.3|65734.1|65714.1|65754|65734|65733.7|65713.7|642
1594257600000|2020-07-09 01:20:00|65734.4|65714.4|65732.3|65712.3|65742.2|65722.2|65727.8|65707.8|564
1594257900000|2020-07-09 01:25:00|65731.5|65711.5|65739.7|65719.7|65746|65726|65730.6|65710.6|424
1594258200000|2020-07-09 01:30:00|65739.6|65719.6|65752.1|65732.1|65766.7|65746.7|65736.6|65716.6|640
1594258500000|2020-07-09 01:35:00|65752.8|65732.8|65731.9|65711.9|65755.8|65735.8|65726.1|65706.1|686
1594258800000|2020-07-09 01:40:00|65732|65712|65717.4|65697.4|65732.1|65712.1|65710.1|65690.1|573
1594259100000|2020-07-09 01:45:00|65717.6|65697.6|65723.4|65703.4|65735.8|65715.8|65712.7|65692.7|633
1594259400000|2020-07-09 01:50:00|65723.3|65703.3|65704.9|65684.9|65724.5|65704.5|65701.2|65681.2|578
1594259700000|2020-07-09 01:55:00|65705.5|65685.5|65706.3|65686.3|65712.7|65692.7|65699.9|65679.9|598
1594260000000|2020-07-09 02:00:00|65706.8|65686.8|65695.6|65675.6|65712.7|65692.7|65695.3|65675.3|609
1594260300000|2020-07-09 02:05:00|65695.4|65675.4|65720.3|65700.3|65721|65701|65693.2|65673.2|554
1594260600000|2020-07-09 02:10:00|65720.4|65700.4|65707.1|65687.1|65721.2|65701.2|65706.8|65686.8|559
1594260900000|2020-07-09 02:15:00|65707|65687|65683.3|65663.3|65709.1|65689.1|65680.5|65660.5|590
1594261200000|2020-07-09 02:20:00|65683|65663|65687.1|65667.1|65692.3|65672.3|65680|65660|622
1594261500000|2020-07-09 02:25:00|65687.2|65667.2|65680|65660|65688|65668|65675.7|65655.7|557
1594261800000|2020-07-09 02:30:00|65680.6|65660.6|65677.4|65657.4|65693.2|65673.2|65674.6|65654.6|619
1594262100000|2020-07-09 02:35:00|65677.7|65657.7|65676.4|65656.4|65678.1|65658.1|65670.2|65650.2|516
1594262400000|2020-07-09 02:40:00|65676.5|65656.5|65662.4|65642.4|65678.8|65658.8|65657.6|65637.6|529
1594262700000|2020-07-09 02:45:00|65662.6|65642.6|65666.8|65646.8|65679.9|65659.9|65662.1|65642.1|623
1594263000000|2020-07-09 02:50:00|65666.6|65646.6|65666.1|65646.1|65679.2|65659.2|65661.2|65641.2|566
1594263300000|2020-07-09 02:55:00|65665.4|65645.4|65660|65640|65670.8|65650.8|65654.6|65634.6|530
1594263600000|2020-07-09 03:00:00|65659.1|65639.1|65664.6|65644.6|65679.7|65659.7|65659.1|65639.1|622
1594263900000|2020-07-09 03:05:00|65665.2|65645.2|65673.9|65653.9|65679.3|65659.3|65665.2|65645.2|516
1594264200000|2020-07-09 03:10:00|65673.8|65653.8|65658.9|65638.9|65675.4|65655.4|65657|65637|475
1594264500000|2020-07-09 03:15:00|65658.2|65638.2|65657.7|65637.7|65665.7|65645.7|65651.2|65631.2|510
1594264800000|2020-07-09 03:20:00|65658.3|65638.3|65656.3|65636.3|65665.2|65645.2|65653.4|65633.4|459
1594265100000|2020-07-09 03:25:00|65656.2|65636.2|65665.1|65645.1|65665.8|65645.8|65656.2|65636.2|361
1594265400000|2020-07-09 03:30:00|65665.2|65645.2|65657.5|65637.5|65665.2|65645.2|65655.2|65635.2|401
1594265700000|2020-07-09 03:35:00|65657.4|65637.4|65663|65643|65664.3|65644.3|65656.5|65636.5|367
1594266000000|2020-07-09 03:40:00|65661.9|65641.9|65659.3|65639.3|65666.5|65646.5|65657.6|65637.6|360
1594266300000|2020-07-09 03:45:00|65659.2|65639.2|65587.4|65567.4|65659.2|65639.2|65577.6|65555|831
1594266600000|2020-07-09 03:50:00|65587.6|65567.6|65585.8|65565.8|65600.5|65580.5|65560.4|65540.4|750
1594266900000|2020-07-09 03:55:00|65584.6|65564.6|65570.8|65550.8|65585.7|65565.7|65570.1|65550.1|491
1594267200000|2020-07-09 04:00:00|65571.6|65551.6|65553.2|65533.2|65574.3|65554.3|65549.5|65529.5|612
1594267500000|2020-07-09 04:05:00|65552.8|65532.8|65530.6|65510.6|65554.2|65534.2|65525.9|65505.9|707
1594267800000|2020-07-09 04:10:00|65530.7|65510.7|65549|65529|65553.3|65533.3|65526.2|65506.2|609
1594268100000|2020-07-09 04:15:00|65549.2|65529.2|65542.8|65522.8|65549.7|65529.7|65522|65502|630
1594268400000|2020-07-09 04:20:00|65542.9|65522.9|65563.5|65543.5|65565.9|65545.9|65537.6|65517.6|572
1594268700000|2020-07-09 04:25:00|65563.2|65543.2|65558.6|65538.6|65572.4|65552.4|65557.7|65537.7|563
1594269000000|2020-07-09 04:30:00|65559.1|65539.1|65554.7|65534.7|65560.2|65540.2|65552|65532|470
1594269300000|2020-07-09 04:35:00|65554.6|65534.6|65541.4|65521.4|65556.3|65536.3|65536.9|65516.9|571
1594269600000|2020-07-09 04:40:00|65541.3|65521.3|65548.8|65528.8|65559.6|65539.6|65538.4|65518.4|466
1594269900000|2020-07-09 04:45:00|65549.5|65529.5|65563.7|65543.7|65569.7|65549.7|65548.4|65528.4|490
1594270200000|2020-07-09 04:50:00|65563.6|65543.6|65555.3|65535.3|65564.4|65544.4|65546.3|65526.3|538
1594270500000|2020-07-09 04:55:00|65555.2|65535.2|65551.1|65531.1|65555.7|65535.7|65542.7|65522.7|521
1594270800000|2020-07-09 05:00:00|65551|65531|65549.1|65529.1|65565|65545|65547.4|65527.4|606
1594271100000|2020-07-09 05:05:00|65548.7|65528.7|65552.3|65532.3|65558|65538|65546.1|65528.5|443
1594271400000|2020-07-09 05:10:00|65552.4|65532.4|65553.6|65533.6|65562.1|65542.1|65551.8|65531.8|464
1594271700000|2020-07-09 05:15:00|65553.7|65533.7|65559.3|65539.3|65562.7|65542.7|65548.5|65528.5|511
1594272000000|2020-07-09 05:20:00|65559.2|65539.2|65557.1|65537.1|65564.1|65544.1|65553.1|65533.1|441
1594272300000|2020-07-09 05:25:00|65557.9|65537.9|65538.5|65518.5|65557.9|65537.9|65534.5|65514.5|513
1594272600000|2020-07-09 05:30:00|65538.9|65518.9|65559.2|65539.2|65560.1|65540.1|65537.8|65517.8|620
1594272900000|2020-07-09 05:35:00|65559.3|65539.3|65574|65554|65574.9|65554.9|65556.2|65536.2|516
1594273200000|2020-07-09 05:40:00|65573.8|65553.8|65583.7|65563.7|65583.7|65563.7|65567.5|65547.5|667
1594273500000|2020-07-09 05:45:00|65583.8|65563.8|65582.8|65562.8|65589.3|65572.2|65573.8|65555.4|645
1594273800000|2020-07-09 05:50:00|65582.9|65562.9|65582.8|65562.8|65588.3|65570.9|65576|65557.3|589
1594274100000|2020-07-09 05:55:00|65583.4|65563.4|65558.5|65538.5|65585.8|65569.1|65550.5|65532.5|662
1594274400000|2020-07-09 06:00:00|65558.4|65538.4|65554.8|65539.8|65560.7|65543.5|65542.1|65524.2|739
1594274700000|2020-07-09 06:05:00|65554.9|65539.9|65589.4|65569.4|65592.4|65575|65554.4|65539.4|624
1594275000000|2020-07-09 06:10:00|65589.2|65569.2|65590.4|65575.4|65602.7|65586.3|65580.2|65565.2|733
1594275300000|2020-07-09 06:15:00|65590.2|65575.2|65608.9|65593.9|65621.9|65604.3|65590.2|65575.2|735
1594275600000|2020-07-09 06:20:00|65609|65594|65598.1|65583.1|65612.4|65597.4|65593.4|65576.6|620
1594275900000|2020-07-09 06:25:00|65597.2|65582.2|65614.5|65599.5|65618.4|65603.4|65589.9|65574.9|712
1594276200000|2020-07-09 06:30:00|65614.4|65599.4|65609.8|65594.8|65616.5|65600.5|65596.3|65581.3|632
1594276500000|2020-07-09 06:35:00|65609.7|65594.7|65610.1|65595.1|65623|65605.3|65603.5|65588.4|608
1594276800000|2020-07-09 06:40:00|65610.2|65595.2|65603.8|65588.8|65618.9|65601.9|65597.9|65582.9|613
1594277100000|2020-07-09 06:45:00|65603.9|65588.9|65583.3|65563.3|65608|65593|65574.6|65559|697
1594277400000|2020-07-09 06:50:00|65583|65563|65584.1|65569.1|65592.1|65575.6|65570.5|65555.5|652
1594277700000|2020-07-09 06:55:00|65583.5|65568.5|65612.7|65597.7|65617.6|65602|65583.5|65566.3|723
1594278000000|2020-07-09 07:00:00|65613|65598|65591.1|65571.1|65615.5|65600.5|65578.2|65561.7|862
1594278300000|2020-07-09 07:05:00|65587.9|65572.9|65618.4|65603.4|65656.2|65637.3|65587.2|65572.2|966
1594278600000|2020-07-09 07:10:00|65618.5|65603.5|65609.1|65594.1|65640.4|65623.9|65602.1|65587.1|897
1594278900000|2020-07-09 07:15:00|65609|65594|65607.8|65592.8|65621.4|65606.3|65601.8|65585|794
1594279200000|2020-07-09 07:20:00|65607.9|65592.9|65635.6|65620.6|65649.5|65632.3|65605.9|65589.6|866
1594279500000|2020-07-09 07:25:00|65637.8|65617.8|65657.5|65642.5|65669.8|65652.3|65631.7|65614.1|857
1594279800000|2020-07-09 07:30:00|65657.7|65642.7|65741.2|65721.2|65763.1|65743.1|65655.8|65639.1|1018
1594280100000|2020-07-09 07:35:00|65739.3|65724.3|65760.8|65745.8|65794.1|65774.1|65739.3|65721.6|981
1594280400000|2020-07-09 07:40:00|65761.2|65746.2|65742.3|65727.3|65765.7|65750.7|65733.2|65717.9|832
1594280700000|2020-07-09 07:45:00|65742.2|65727.2|65748.9|65733.9|65754|65739|65738.2|65723.2|797
1594281000000|2020-07-09 07:50:00|65748.8|65733.8|65726.9|65711.9|65755.3|65740.3|65722.4|65707.4|819
1594281300000|2020-07-09 07:55:00|65727.1|65712.1|65725.4|65710.4|65728.5|65713.5|65700.5|65685.5|844
1594281600000|2020-07-09 08:00:00|65724.7|65709.7|65719.6|65704.6|65749.4|65734.4|65719.5|65704.5|817
1594281900000|2020-07-09 08:05:00|65719.5|65704.5|65702.1|65687.1|65727.5|65710.2|65696.9|65681.9|853
1594282200000|2020-07-09 08:10:00|65701.8|65686.8|65698|65683|65714|65699|65695.3|65680.3|832
1594282500000|2020-07-09 08:15:00|65697.8|65682.8|65715.7|65700.7|65727.8|65712.8|65676.3|65661.3|781
1594282800000|2020-07-09 08:20:00|65715.6|65700.6|65729.6|65714.6|65739.8|65724.8|65713.7|65698.7|759
1594283100000|2020-07-09 08:25:00|65729.7|65714.7|65725.3|65710.3|65735.5|65720.5|65713.6|65698.6|723
1594283400000|2020-07-09 08:30:00|65727.8|65712.8|65734.9|65719.9|65741|65726|65721.2|65706.2|710
1594283700000|2020-07-09 08:35:00|65735.4|65720.4|65731.2|65716.2|65746.9|65731.9|65730.8|65715.8|630
1594284000000|2020-07-09 08:40:00|65731.4|65716.4|65757|65742|65772.1|65757.1|65731.4|65716.4|710
1594284300000|2020-07-09 08:45:00|65756.9|65741.9|65746.3|65731.3|65781.2|65766.2|65739.9|65724.9|789
1594284600000|2020-07-09 08:50:00|65747|65732|65744.3|65729.3|65749.1|65734.1|65728.7|65713.7|745
1594284900000|2020-07-09 08:55:00|65741.4|65726.4|65768.1|65753.1|65772.3|65757.3|65735.7|65720.7|801
1594285200000|2020-07-09 09:00:00|65767|65752|65778.4|65763.4|65781|65766|65765.6|65750.6|763
1594285500000|2020-07-09 09:05:00|65778.3|65763.3|65799.6|65784.6|65823.2|65808.2|65769.9|65754.9|823
1594285800000|2020-07-09 09:10:00|65799.5|65784.5|65797.4|65782.4|65814|65799|65789.8|65774.8|723
1594286100000|2020-07-09 09:15:00|65797.9|65782.9|65793.6|65778.6|65804|65789|65785.3|65770.3|737
1594286400000|2020-07-09 09:20:00|65793.4|65778.4|65811.5|65796.5|65815.6|65800.6|65793.4|65778.4|666
1594286700000|2020-07-09 09:25:00|65811.7|65796.7|65806.6|65791.6|65822.3|65807.3|65792.8|65777.8|723
1594287000000|2020-07-09 09:30:00|65806.7|65791.7|65781.5|65766.5|65815.2|65800.2|65780.3|65765.3|771
1594287300000|2020-07-09 09:35:00|65782.5|65767.5|65765.5|65750.5|65784.8|65769.8|65763.6|65748.6|682
1594287600000|2020-07-09 09:40:00|65765.4|65750.4|65772.5|65757.5|65781.7|65766.7|65765.3|65750.3|637
1594287900000|2020-07-09 09:45:00|65772.7|65757.7|65746.5|65731.5|65775.2|65760.2|65742.6|65727.6|763
1594288200000|2020-07-09 09:50:00|65745.9|65730.9|65748.8|65733.8|65765.2|65750.2|65745.9|65730.9|753
1594288500000|2020-07-09 09:55:00|65748.7|65733.7|65758.4|65743.4|65758.6|65743.6|65739|65724|742
1594288800000|2020-07-09 10:00:00|65758.1|65743.1|65765.1|65750.1|65775.9|65760.9|65755.2|65740.2|773
1594289100000|2020-07-09 10:05:00|65764.8|65749.8|65773.3|65758.3|65773.7|65758.7|65749.9|65734.9|710
1594289400000|2020-07-09 10:10:00|65773.4|65758.4|65780.7|65765.7|65782|65767|65758|65743|649
1594289700000|2020-07-09 10:15:00|65781|65766|65784.2|65769.2|65785.3|65770.3|65767.5|65752.5|647
1594290000000|2020-07-09 10:20:00|65784.1|65769.1|65772.6|65757.6|65792.9|65777.9|65770.7|65755.7|661
1594290300000|2020-07-09 10:25:00|65772.7|65757.7|65767.9|65752.9|65781.5|65766.5|65766.7|65751.7|664
1594290600000|2020-07-09 10:30:00|65768.7|65753.7|65775.4|65760.4|65792.6|65777.6|65763.6|65748.6|745
1594290900000|2020-07-09 10:35:00|65775.3|65760.3|65772|65757|65783.7|65768.7|65767.8|65752.8|594
1594291200000|2020-07-09 10:40:00|65772.3|65757.3|65787.9|65772.9|65796.2|65781.2|65771.2|65756.2|641
1594291500000|2020-07-09 10:45:00|65789.1|65774.1|65791.8|65776.8|65798.2|65783.2|65779.6|65764.6|744
1594291800000|2020-07-09 10:50:00|65791.4|65776.4|65831.1|65816.1|65843.2|65828.2|65788.8|65773.8|780
1594292100000|2020-07-09 10:55:00|65831.2|65816.2|65807.9|65792.9|65841.6|65826.6|65806.2|65791.2|791
1594292400000|2020-07-09 11:00:00|65806.7|65791.7|65798.1|65783.1|65810.3|65795.3|65782.4|65767.4|829
1594292700000|2020-07-09 11:05:00|65797.5|65782.5|65794.6|65779.6|65802.5|65787.5|65776.9|65761.9|691
1594293000000|2020-07-09 11:10:00|65794.9|65779.9|65787.2|65772.2|65811.6|65796.6|65776.7|65761.7|663
1594293300000|2020-07-09 11:15:00|65787.6|65772.6|65798.4|65783.4|65800.4|65785.4|65780.7|65765.7|672
1594293600000|2020-07-09 11:20:00|65797.7|65782.7|65790.9|65775.9|65812|65797|65790.8|65775.8|736
1594293900000|2020-07-09 11:25:00|65791.2|65776.2|65781|65766|65797.5|65782.5|65769|65754|728
1594294200000|2020-07-09 11:30:00|65781.2|65766.2|65770.8|65755.8|65786.8|65771.8|65757.9|65742.9|734
1594294500000|2020-07-09 11:35:00|65770.6|65755.6|65739.1|65724.1|65778.6|65763.6|65723.6|65708.6|788
1594294800000|2020-07-09 11:40:00|65739|65724|65711.7|65696.7|65748.9|65733.9|65711.7|65696.7|696
1594295100000|2020-07-09 11:45:00|65711.8|65696.8|65733.9|65718.9|65736|65721|65709.3|65694.3|694
1594295400000|2020-07-09 11:50:00|65734.2|65719.2|65714.8|65699.8|65738.5|65723.5|65703.7|65688.7|644
1594295700000|2020-07-09 11:55:00|65714.3|65699.3|65690.5|65675.5|65714.3|65699.3|65674.5|65659.5|827
1594296000000|2020-07-09 12:00:00|65690.2|65675.2|65665.4|65650.4|65692|65677|65662.2|65647.2|810
1594296300000|2020-07-09 12:05:00|65665.7|65650.7|65689.7|65674.7|65695|65678.7|65665|65650|675
1594296600000|2020-07-09 12:10:00|65689.2|65674.2|65697.9|65682.9|65700.6|65684.9|65682.7|65666.5|734
1594296900000|2020-07-09 12:15:00|65698|65683|65702.4|65687.4|65719.2|65704.2|65696.1|65680.3|683
1594297200000|2020-07-09 12:20:00|65702.9|65687.9|65701.4|65686.4|65711.8|65694.2|65686.6|65669.2|757
1594297500000|2020-07-09 12:25:00|65701.1|65686.1|65719.7|65697.7|65732.1|65712.1|65697.3|65682.3|616
1594297800000|2020-07-09 12:30:00|65716.4|65696.4|65743.2|65723.2|65745.3|65728|65712.4|65694|789
1594298100000|2020-07-09 12:35:00|65739.6|65724.6|65723.5|65708.5|65743.1|65726.3|65700.5|65683.3|779
1594298400000|2020-07-09 12:40:00|65723.4|65708.4|65683.4|65668.4|65723.4|65708.4|65681.1|65665.6|726
1594298700000|2020-07-09 12:45:00|65683.6|65668.6|65656.3|65641.3|65692|65676.3|65654.6|65637.2|830
1594299000000|2020-07-09 12:50:00|65656.9|65641.9|65694.9|65679.9|65703.8|65686.6|65656.9|65641.8|740
1594299300000|2020-07-09 12:55:00|65694.4|65679.4|65680.8|65665.8|65705|65688.3|65680.3|65665.3|668
1594299600000|2020-07-09 13:00:00|65680.7|65665.7|65721.7|65706.7|65727.3|65708.5|65674.3|65657.7|805
1594299900000|2020-07-09 13:05:00|65721.3|65706.3|65665.1|65650.1|65731.5|65713.6|65651.8|65634.6|804
1594300200000|2020-07-09 13:10:00|65665|65650|65683.9|65668.9|65688.5|65671|65660.6|65645.6|731
1594300500000|2020-07-09 13:15:00|65683.6|65668.6|65688|65668|65694.4|65677|65678.9|65660.5|736
1594300800000|2020-07-09 13:20:00|65689.9|65669.9|65668.1|65648.1|65694.7|65674.7|65657.8|65637.8|784
1594301100000|2020-07-09 13:25:00|65668.6|65648.6|65677.8|65657.8|65682.9|65662.9|65660.4|65640.4|764
1594301400000|2020-07-09 13:30:00|65677.2|65657.2|65719.8|65699.8|65735.9|65715.9|65674|65654|1004
1594301700000|2020-07-09 13:35:00|65720|65700|65795.4|65780.4|65800|65783.3|65705.2|65688.9|1008
1594302000000|2020-07-09 13:40:00|65795.7|65780.7|65757.1|65742.1|65803|65785.3|65742.4|65725|954
1594302300000|2020-07-09 13:45:00|65758.2|65738.2|65761.8|65741.8|65782|65762|65730.9|65711.7|935
1594302600000|2020-07-09 13:50:00|65761.7|65741.7|65784.9|65764.9|65792.8|65773.4|65740|65720.9|972
1594302900000|2020-07-09 13:55:00|65783.7|65763.7|65776.6|65756.6|65784.4|65766|65750|65733.5|867
1594303200000|2020-07-09 14:00:00|65776.9|65756.9|65726.1|65711.1|65788.6|65772.3|65723.8|65706.6|957
1594303500000|2020-07-09 14:05:00|65725.8|65710.8|65724.5|65704.5|65751.3|65733.8|65711.9|65691.9|911
1594303800000|2020-07-09 14:10:00|65724.7|65704.7|65750.2|65730.2|65761.8|65741.8|65707.8|65688.2|959
1594304100000|2020-07-09 14:15:00|65750|65730|65870.9|65850.9|65883.6|65863.6|65746.6|65726.6|1043
1594304400000|2020-07-09 14:20:00|65869.8|65849.8|65822.9|65802.9|65891.5|65871.5|65821.8|65801.8|1071
1594304700000|2020-07-09 14:25:00|65821.9|65801.9|65783.9|65763.9|65826.9|65806.9|65759.6|65739.6|1011
1594305000000|2020-07-09 14:30:00|65784.6|65764.6|65780|65760|65789.9|65772.8|65757.2|65737.2|985
1594305300000|2020-07-09 14:35:00|65780.1|65765.1|65842.3|65822.3|65858|65838|65772.2|65752.6|1059
1594305600000|2020-07-09 14:40:00|65842|65822|65913.5|65893.5|65913.5|65893.5|65841|65821|1041
1594305900000|2020-07-09 14:45:00|65915|65895|65936.1|65916.1|65973.4|65953.4|65907|65887|1080
1594306200000|2020-07-09 14:50:00|65935.7|65915.7|65959.6|65939.6|65975|65955|65915.8|65895.8|1083
1594306500000|2020-07-09 14:55:00|65960|65940|65956|65941|65988.4|65968.4|65951.5|65934.5|1094
1594306800000|2020-07-09 15:00:00|65958.6|65938.6|65989.3|65974.3|66006.7|65986.7|65952.9|65935.4|1074
1594307100000|2020-07-09 15:05:00|65992.5|65972.5|65971.7|65951.7|66018.3|65999.7|65964.9|65944.9|1052
1594307400000|2020-07-09 15:10:00|65969.7|65954.7|65938.8|65918.8|65975.7|65958.1|65938.8|65918.8|978
1594307700000|2020-07-09 15:15:00|65939.3|65919.3|65983.5|65968.5|65994.5|65977|65935.1|65915.9|1053
1594308000000|2020-07-09 15:20:00|65983.4|65968.4|65931.1|65911.1|65987.4|65971.7|65926.4|65906.4|1012
1594308300000|2020-07-09 15:25:00|65931.2|65911.2|65913.2|65893.2|65959.1|65939.1|65906.4|65886.4|1018
1594308600000|2020-07-09 15:30:00|65913|65893|65938.7|65918.7|65938.7|65921|65913|65893|973
1594308900000|2020-07-09 15:35:00|65938.6|65918.6|65929.8|65909.8|65941.4|65921.4|65920.1|65900.1|881
1594309200000|2020-07-09 15:40:00|65929.5|65909.5|65988.6|65968.6|65996.2|65976.2|65926.2|65906.2|938
1594309500000|2020-07-09 15:45:00|65989.6|65969.6|65961.5|65941.5|65994.3|65974.3|65957.3|65937.3|913
1594309800000|2020-07-09 15:50:00|65961.6|65941.6|65923.9|65903.9|65962.3|65942.3|65923.3|65903.3|864
1594310100000|2020-07-09 15:55:00|65924.1|65904.1|65938.6|65918.6|65942.6|65922.6|65919.8|65899.8|856
1594310400000|2020-07-09 16:00:00|65938.3|65918.3|65908.3|65888.3|65950.8|65930.8|65901.5|65881.5|975
1594310700000|2020-07-09 16:05:00|65907.9|65887.9|65907.7|65887.7|65920.4|65902.7|65900.3|65880.3|760
1594311000000|2020-07-09 16:10:00|65906|65886|65945.2|65925.2|65945.3|65925.3|65901.8|65881.8|770
1594311300000|2020-07-09 16:15:00|65945.7|65925.7|65933.6|65913.6|65952.8|65932.8|65928.5|65908.8|723
1594311600000|2020-07-09 16:20:00|65932.6|65912.6|65917.4|65897.4|65940.6|65920.6|65915.9|65895.9|754
1594311900000|2020-07-09 16:25:00|65917.9|65897.9|65939.9|65919.9|65945.2|65925.2|65910.5|65890.5|816
1594312200000|2020-07-09 16:30:00|65939.6|65919.6|65936.3|65916.3|65951.9|65931.9|65929.5|65911.7|732
1594312500000|2020-07-09 16:35:00|65936.6|65916.6|65961.4|65946.4|65969.5|65949.5|65930.4|65910.9|733
1594312800000|2020-07-09 16:40:00|65963|65943|65963.8|65943.8|65963.8|65944|65949.1|65929.1|799
1594313100000|2020-07-09 16:45:00|65964|65944|65957.8|65937.8|65969.2|65949.2|65949.8|65929.8|716
1594313400000|2020-07-09 16:50:00|65958.2|65938.2|65987.9|65967.9|65990.1|65970.1|65950.5|65930.5|728
1594313700000|2020-07-09 16:55:00|65988.3|65968.3|65979.5|65959.5|65989.5|65969.5|65968|65948|802
1594314000000|2020-07-09 17:00:00|65980.7|65960.7|65978.1|65958.1|65995.5|65975.5|65967.9|65947.9|798
1594314300000|2020-07-09 17:05:00|65979.2|65959.2|65968.5|65948.5|65986.2|65966.2|65967.3|65947.3|708
1594314600000|2020-07-09 17:10:00|65968.4|65948.4|65968.3|65948.3|65982.8|65962.8|65967.4|65947.7|700
1594314900000|2020-07-09 17:15:00|65968.4|65948.4|65960.2|65940.2|65973.3|65957.2|65952.2|65934.3|679
1594315200000|2020-07-09 17:20:00|65959.7|65939.7|65965.4|65945.4|65977|65959.3|65959.7|65939.7|659
1594315500000|2020-07-09 17:25:00|65965.7|65945.7|65965.3|65945.3|65968.7|65950.3|65956.2|65936.2|617
1594315800000|2020-07-09 17:30:00|65965.1|65945.1|65967.3|65947.3|65974.3|65954.3|65962.2|65942.2|532
1594316100000|2020-07-09 17:35:00|65967.2|65947.2|65975.4|65955.4|65981|65961|65964|65944|563
1594316400000|2020-07-09 17:40:00|65975.5|65955.5|65969.9|65949.9|65980.8|65960.8|65961.1|65941.4|628
1594316700000|2020-07-09 17:45:00|65969.7|65949.7|65977.6|65957.6|65979.6|65962|65969.3|65949.3|418
1594317000000|2020-07-09 17:50:00|65977.3|65957.3|65973.2|65953.2|65988.3|65968.3|65969.1|65951|508
1594317300000|2020-07-09 17:55:00|65972.9|65952.9|65968.1|65948.1|65976.9|65956.9|65963|65943|626
1594317600000|2020-07-09 18:00:00|65968.2|65948.2|65976.7|65956.7|65980.7|65961.3|65967.1|65948.2|804
1594317900000|2020-07-09 18:05:00|65976.9|65956.9|65965.8|65945.8|65980.3|65960.3|65962.7|65942.7|494
1594318200000|2020-07-09 18:10:00|65965.5|65945.5|65958.9|65938.9|65967.5|65947.5|65957.4|65937.4|538
1594318500000|2020-07-09 18:15:00|65958.8|65938.8|65957.4|65937.4|65967.3|65947.3|65955.2|65935.2|576
1594318800000|2020-07-09 18:20:00|65957.2|65937.2|65973.4|65953.4|65973.8|65953.8|65953.7|65933.7|620
1594319100000|2020-07-09 18:25:00|65973.2|65953.2|65959.1|65939.1|65977|65957|65956.4|65936.4|601
1594319400000|2020-07-09 18:30:00|65958.9|65938.9|65958.5|65938.5|65959.8|65939.8|65953.1|65933.1|535
1594319700000|2020-07-09 18:35:00|65958.4|65938.4|65965.3|65945.3|65966.6|65946.6|65958|65938|545
1594320000000|2020-07-09 18:40:00|65965.1|65945.1|65967.9|65947.9|65975.1|65955.1|65964.4|65944.4|537
1594320300000|2020-07-09 18:45:00|65968|65948|65956.6|65936.6|65968.7|65948.7|65955.2|65935.2|521
1594320600000|2020-07-09 18:50:00|65956.7|65936.7|65953.5|65933.5|65962.3|65942.3|65953|65933|424
1594320900000|2020-07-09 18:55:00|65953.4|65933.4|65939.6|65919.6|65956|65936|65938.5|65918.5|689
1594321200000|2020-07-09 19:00:00|65939.8|65919.8|65951.9|65931.9|65958.4|65938.4|65939.8|65919.8|717
1594321500000|2020-07-09 19:05:00|65951.8|65931.8|65963.4|65943.4|65967.8|65947.8|65951.7|65931.7|571
1594321800000|2020-07-09 19:10:00|65963.8|65943.8|65954.2|65934.2|65964.3|65944.3|65953.8|65933.8|584
1594322100000|2020-07-09 19:15:00|65951|65931|65960.5|65940.5|65968.1|65948.1|65947.6|65927.6|564
1594322400000|2020-07-09 19:20:00|65960.7|65940.7|65969.1|65949.1|65977.4|65957.4|65959.7|65939.7|581
1594322700000|2020-07-09 19:25:00|65969|65949|65978.1|65958.1|65980|65960|65966.8|65946.8|502
1594323000000|2020-07-09 19:30:00|65978.3|65958.3|65988.9|65968.9|65992.2|65972.2|65975|65955|551
1594323300000|2020-07-09 19:35:00|65989|65969|65993.4|65973.4|65998.3|65978.3|65985.5|65965.5|666
1594323600000|2020-07-09 19:40:00|65993.2|65973.2|66005.6|65985.6|66015.7|65995.7|65992.9|65972.9|641
1594323900000|2020-07-09 19:45:00|66005.7|65985.7|65983.9|65963.9|66006.5|65986.5|65979.9|65959.9|646
1594324200000|2020-07-09 19:50:00|65984.1|65964.1|65997.3|65977.3|66000.6|65980.6|65984.1|65964.1|715
1594324500000|2020-07-09 19:55:00|65997.8|65977.8|66008.2|65988.2|66012.7|65992.7|65996.9|65976.9|654
1594324800000|2020-07-09 20:00:00|66008.1|65988.1|66013.5|65993.5|66014.1|65994.1|65997|65977|651
1594325100000|2020-07-09 20:05:00|66013.6|65993.6|66028.8|66008.8|66032.7|66012.7|66013.4|65993.4|451
1594325400000|2020-07-09 20:10:00|66028.7|66008.7|66026.3|66006.3|66034.8|66014.8|66021.3|66001.3|519
1594325700000|2020-07-09 20:15:00|66026.6|66006.6|66028.7|66008.7|66032.9|66012.9|66026.3|66006.3|338
1594326000000|2020-07-09 20:20:00|66028.9|66008.9|66024.5|66004.5|66035.2|66015.2|66023|66003|422
1594326300000|2020-07-09 20:25:00|66024.6|66004.6|66018.8|65998.8|66033.1|66013.1|66017.9|65997.9|476
1594326600000|2020-07-09 20:30:00|66019|65999|66013.9|65993.9|66021.3|66001.3|66005.7|65985.7|497
1594326900000|2020-07-09 20:35:00|66014|65994|66029.9|66009.9|66030.1|66010.1|66012.3|65992.3|345
1594327200000|2020-07-09 20:40:00|66029.6|66009.6|66024.4|66004.4|66033.3|66013.3|66023.9|66003.9|415
1594327500000|2020-07-09 20:45:00|66024.2|66004.2|66025.4|66005.4|66035.3|66015.3|66023.6|66003.6|407
1594327800000|2020-07-09 20:50:00|66023|66003|66015.7|65995.7|66023.4|66003.4|66013.6|65993.6|491
1594328100000|2020-07-09 20:55:00|66014.9|65994.9|66013.8|65985.8|66016.6|65996.6|66002.4|65981|511
1594328400000|2020-07-09 21:00:00|66021.6|65984.4|66030.3|65971|66046.3|65991.4|66015.9|65961.5|137
1594328700000|2020-07-09 21:05:00|66039.8|65965.6|66031.3|65989.8|66043.6|65990.5|66022.3|65960.6|418
1594329000000|2020-07-09 21:10:00|66033.8|65985.4|66032|65990.8|66048.6|65997.9|66024.8|65977.8|316
1594329300000|2020-07-09 21:15:00|66033.7|65992.9|66027.9|65983.9|66052.7|65996.6|66015.2|65962.4|125
1594329600000|2020-07-09 21:20:00|66021.1|65983.8|66025.6|65985.3|66043.3|65990.4|66014.9|65972.9|133
1594329900000|2020-07-09 21:25:00|66019.9|65982.1|66023.3|65997.2|66042.1|65997.2|66019|65974.6|238
1594330200000|2020-07-09 21:30:00|66022.8|65997.9|66029.6|65989.5|66048.6|65998|66017.1|65982.6|287
1594330500000|2020-07-09 21:35:00|66035.2|65987.5|66015.6|65994.6|66035.2|66000.9|66015.6|65987.5|223
1594330800000|2020-07-09 21:40:00|66025.2|65996.2|66024.2|65994.9|66033.3|66000|66019.5|65988.9|362
1594331100000|2020-07-09 21:45:00|66022.6|65994.8|66028.5|65989.2|66028.5|65996.4|66015.7|65989.2|309
1594331400000|2020-07-09 21:50:00|66030|65988.4|66018|65993.2|66030|65995.8|66012.7|65986.7|332
1594331700000|2020-07-09 21:55:00|66018.3|65991.9|66020.4|65993.4|66033.7|65998|66012|65981|209
1594332000000|2020-07-09 22:00:00|66017.1|65993.7|66008.7|65977.6|66019|65996.6|66005.6|65974|665
1594332300000|2020-07-09 22:05:00|66008.9|65976.9|66005.9|65984.7|66010.2|65985.2|66001.4|65971.1|536
1594332600000|2020-07-09 22:10:00|66005.2|65984.9|66007.9|65987.9|66016.5|65989.5|66003.9|65973.6|310
1594332900000|2020-07-09 22:15:00|66008|65987|66005.9|65984.2|66008.8|65987.2|65999.5|65979.5|280
1594333200000|2020-07-09 22:20:00|66005.4|65983.6|65997.8|65977.8|66006.5|65984.7|65997.1|65976.5|195
1594333500000|2020-07-09 22:25:00|65998.2|65978.2|65997.8|65977.8|66002.3|65982|65995.7|65975.3|185
1594333800000|2020-07-09 22:30:00|65997.5|65977.5|65997.2|65977.2|66005.1|65982.5|65994.9|65974.9|272
1594334100000|2020-07-09 22:35:00|65997|65977|65994.5|65974.5|66001|65977.5|65992.3|65971.5|298
1594334400000|2020-07-09 22:40:00|65994.7|65974.7|66001.1|65977.8|66001.4|65981.4|65991.7|65971.1|183
1594334700000|2020-07-09 22:45:00|66001|65978.9|66001.4|65980.7|66002.7|65981.7|65996.9|65973|192
1594335000000|2020-07-09 22:50:00|66001.3|65980.6|66001.2|65981.2|66004.3|65983.2|65998.4|65976.5|177
1594335300000|2020-07-09 22:55:00|66001.1|65980.9|65998.2|65978.2|66001.9|65981.7|65994.8|65974.8|199
1594335600000|2020-07-09 23:00:00|65999.9|65979.9|66007.7|65987.7|66010.4|65988.4|65999.5|65978.9|272
1594335900000|2020-07-09 23:05:00|66007.9|65987.9|66007.6|65987.6|66016.3|65994.2|66005.3|65985.3|208
1594336200000|2020-07-09 23:10:00|66006.7|65986.7|66011.7|65991.5|66013.2|65992.7|66005.5|65984.9|248
1594336500000|2020-07-09 23:15:00|66009|65989|66004.5|65984.5|66012.5|65991.2|66003.9|65983.9|207
1594336800000|2020-07-09 23:20:00|66004.3|65984.3|65998.9|65978.9|66005|65985|65998.5|65978.5|224
1594337100000|2020-07-09 23:25:00|65999.3|65979.3|65995.1|65975.1|65999.3|65979.3|65993.2|65973.2|189
1594337400000|2020-07-09 23:30:00|65995|65975|65987|65967|65995.5|65975.5|65986|65966|285
1594337700000|2020-07-09 23:35:00|65987.1|65967.1|65990.9|65970.9|65992.5|65972.3|65987.1|65967.1|196
1594338000000|2020-07-09 23:40:00|65990.7|65970.7|65980.6|65960.6|65992.7|65972.2|65979.6|65959.6|231
1594338300000|2020-07-09 23:45:00|65980.3|65960.3|65985.1|65965.1|65989.1|65969.1|65979.2|65959.2|228
1594338600000|2020-07-09 23:50:00|65985.4|65965.4|65988.1|65968.1|65989|65969|65982.8|65962.8|215
1594338900000|2020-07-09 23:55:00|65987.6|65967.6|65994.6|65974.6|65998.1|65978.1|65986.1|65966.1|332
1594339200000|2020-07-10 00:00:00|65994.9|65974.9|66020.1|66000.1|66023.6|66003.6|65989.1|65969.1|526
1594339500000|2020-07-10 00:05:00|66020.5|66000.5|66029.9|66009.9|66038.2|66018.2|66018.1|65998.1|441
1594339800000|2020-07-10 00:10:00|66030|66010|66030.4|66010.4|66038.4|66018.4|66021.4|66001.4|426
1594340100000|2020-07-10 00:15:00|66030.7|66010.7|66022.2|66002.2|66030.7|66010.7|66016.5|65996.5|498
1594340400000|2020-07-10 00:20:00|66022|66002|66033.7|66013.7|66039.1|66019.1|66020.3|66000.3|419
1594340700000|2020-07-10 00:25:00|66033|66013|66026|66006|66033.5|66013.5|66024.1|66004.1|456
1594341000000|2020-07-10 00:30:00|66025.9|66005.9|66017.2|65997.2|66026.3|66006.3|66013|65993|491
1594341300000|2020-07-10 00:35:00|66017.3|65997.3|66017.7|65997.7|66021|66001|66012.7|65992.7|330
1594341600000|2020-07-10 00:40:00|66017.9|65997.9|66033.4|66013.4|66034.1|66014.1|66014|65994|486
1594341900000|2020-07-10 00:45:00|66032.4|66012.4|66064.8|66044.8|66066.5|66046.5|66032.3|66012.3|602
1594342200000|2020-07-10 00:50:00|66063.8|66043.8|66082.6|66062.6|66095.4|66075.4|66063.8|66043.8|790
1594342500000|2020-07-10 00:55:00|66083.3|66063.3|66068.8|66048.8|66087.6|66067.6|66067.6|66047.6|534
1594342800000|2020-07-10 01:00:00|66068.9|66048.9|66059.5|66039.5|66074.8|66054.8|66054.5|66034.5|650
1594343100000|2020-07-10 01:05:00|66059.6|66039.6|66067.7|66047.7|66071.6|66051.6|66058.4|66038.4|612
1594343400000|2020-07-10 01:10:00|66067.5|66047.5|66087|66067|66089.3|66069.3|66061.7|66041.7|644
1594343700000|2020-07-10 01:15:00|66086.9|66066.9|66086.9|66066.9|66095.1|66075.1|66069.8|66049.8|741
1594344000000|2020-07-10 01:20:00|66086.5|66066.5|66078.5|66058.5|66089.8|66069.8|66069.6|66049.6|634
1594344300000|2020-07-10 01:25:00|66078.6|66058.6|66078.9|66058.9|66080.3|66060.3|66071.5|66051.5|527
1594344600000|2020-07-10 01:30:00|66079.6|66059.6|66066.2|66046.2|66082.8|66062.8|66059.9|66039.9|581
1594344900000|2020-07-10 01:35:00|66066.3|66046.3|66072.6|66052.6|66074.5|66054.5|66060.9|66040.9|519
1594345200000|2020-07-10 01:40:00|66072.7|66052.7|66070.6|66050.6|66080.9|66060.9|66066.6|66046.6|541
1594345500000|2020-07-10 01:45:00|66070.7|66050.7|66064.3|66044.3|66075.3|66055.3|66062.1|66042.1|557
1594345800000|2020-07-10 01:50:00|66064|66044|66062.6|66042.6|66065.7|66045.7|66057.7|66037.7|494
1594346100000|2020-07-10 01:55:00|66062.9|66042.9|66052.3|66032.3|66063.1|66043.1|66051.3|66031.3|425
1594346400000|2020-07-10 02:00:00|66051.9|66031.9|66065.2|66045.2|66076|66056|66051.8|66031.8|531
1594346700000|2020-07-10 02:05:00|66066|66046|66072.1|66052.1|66073.5|66053.5|66062.1|66042.1|491
1594347000000|2020-07-10 02:10:00|66072|66052|66073.9|66053.9|66074|66054|66065|66045|472
1594347300000|2020-07-10 02:15:00|66074.2|66054.2|66071.7|66051.7|66086.3|66066.3|66071.3|66051.3|467
1594347600000|2020-07-10 02:20:00|66071.6|66051.6|66080|66060|66081.3|66061.3|66070.8|66050.8|369
1594347900000|2020-07-10 02:25:00|66079.4|66059.4|66093.5|66073.5|66093.9|66073.9|66072.1|66052.1|507
1594348200000|2020-07-10 02:30:00|66093.7|66073.7|66094.8|66074.8|66098.5|66078.5|66089.7|66069.7|437
1594348500000|2020-07-10 02:35:00|66094.9|66074.9|66090.2|66070.2|66096.4|66076.4|66086.1|66066.1|358
1594348800000|2020-07-10 02:40:00|66090.3|66070.3|66101|66081|66101.5|66081.5|66087.2|66067.2|488
1594349100000|2020-07-10 02:45:00|66100.9|66080.9|66096.5|66076.5|66105.1|66085.1|66096.5|66076.5|453
1594349400000|2020-07-10 02:50:00|66096.4|66076.4|66083.7|66063.7|66097.3|66077.3|66081.1|66061.1|444
1594349700000|2020-07-10 02:55:00|66083.6|66063.6|66085.6|66065.6|66088.2|66068.2|66075.5|66055.5|399
1594350000000|2020-07-10 03:00:00|66085.1|66065.1|66089.9|66069.9|66093|66073|66078.1|66058.1|432
1594350300000|2020-07-10 03:05:00|66089.8|66069.8|66078.6|66058.6|66091|66071|66077.1|66057.1|394
1594350600000|2020-07-10 03:10:00|66078.5|66058.5|66077.2|66057.2|66078.9|66058.9|66072.6|66052.6|336
1594350900000|2020-07-10 03:15:00|66077.4|66057.4|66092.7|66072.7|66093.2|66073.2|66074.4|66054.4|518
1594351200000|2020-07-10 03:20:00|66092.8|66072.8|66080|66060|66094.6|66074.6|66076.4|66056.4|478
1594351500000|2020-07-10 03:25:00|66080.1|66060.1|66077.6|66057.6|66081|66061|66075.5|66055.5|381
1594351800000|2020-07-10 03:30:00|66077.5|66057.5|66086.8|66066.8|66090.8|66070.8|66075.5|66055.5|393
1594352100000|2020-07-10 03:35:00|66086.7|66066.7|66082.5|66062.5|66091.9|66071.9|66080.1|66060.1|364
1594352400000|2020-07-10 03:40:00|66082.8|66062.8|66084.7|66064.7|66089.5|66069.5|66079.5|66059.5|369
1594352700000|2020-07-10 03:45:00|66084.9|66064.9|66089.4|66069.4|66089.9|66069.9|66082.1|66062.1|406
1594353000000|2020-07-10 03:50:00|66089.8|66069.8|66084.7|66064.7|66090.6|66070.6|66083|66063|301
1594353300000|2020-07-10 03:55:00|66085.5|66065.5|66076.3|66056.3|66088.4|66068.4|66074|66054|424
1594353600000|2020-07-10 04:00:00|66076.4|66056.4|66080|66060|66083.5|66063.5|66075.2|66055.2|357
1594353900000|2020-07-10 04:05:00|66079.9|66059.9|66085.7|66065.7|66089.8|66069.8|66079.6|66059.6|307
1594354200000|2020-07-10 04:10:00|66085.8|66065.8|66089.7|66069.7|66090.1|66070.1|66082.8|66062.8|329
1594354500000|2020-07-10 04:15:00|66089.6|66069.6|66098.2|66078.2|66102.5|66082.5|66087.9|66067.9|394
1594354800000|2020-07-10 04:20:00|66098.1|66078.1|66095.3|66075.3|66100.4|66080.4|66087.7|66067.7|359
1594355100000|2020-07-10 04:25:00|66095.5|66075.5|66099.3|66079.3|66112.6|66092.6|66094.7|66074.7|504
1594355400000|2020-07-10 04:30:00|66099.4|66079.4|66098.4|66078.4|66101.6|66081.6|66093|66073|546
1594355700000|2020-07-10 04:35:00|66098.3|66078.3|66087.6|66067.6|66103.5|66083.5|66085.9|66065.9|423
1594356000000|2020-07-10 04:40:00|66087|66067|66088.4|66068.4|66093.3|66073.3|66086.2|66066.2|476
1594356300000|2020-07-10 04:45:00|66088.3|66068.3|66092.7|66072.7|66094.2|66074.2|66087.1|66067.1|412
1594356600000|2020-07-10 04:50:00|66092.5|66072.5|66088.1|66068.1|66095.5|66075.9|66082.7|66062.7|346
1594356900000|2020-07-10 04:55:00|66088.2|66068.2|66094.5|66074.5|66096.7|66076.7|66080|66060|432
1594357200000|2020-07-10 05:00:00|66094.9|66074.9|66096.5|66076.5|66102.1|66084.4|66083|66065.7|516
1594357500000|2020-07-10 05:05:00|66096.4|66076.4|66078.9|66063.9|66099|66080.9|66078.7|66060.3|440
1594357800000|2020-07-10 05:10:00|66079|66064|66085|66070|66093.8|66075.3|66076.7|66060.8|453
1594358100000|2020-07-10 05:15:00|66084.9|66069.9|66091.6|66076.6|66093.8|66078.5|66082.6|66064.1|446
1594358400000|2020-07-10 05:20:00|66091.7|66076.7|66086.9|66071.9|66093.9|66076.7|66075.9|66060.3|533
1594358700000|2020-07-10 05:25:00|66087.1|66072.1|66082.4|66067.4|66090.1|66073|66081.4|66064.1|450
1594359000000|2020-07-10 05:30:00|66083|66068|66094.6|66079.6|66104|66087.2|66080.2|66065.2|545
1594359300000|2020-07-10 05:35:00|66094.5|66079.5|66129.1|66114.1|66144.8|66125|66094.5|66077.6|703
1594359600000|2020-07-10 05:40:00|66129.8|66114.8|66108.2|66093.2|66132.4|66114.8|66105.7|66088.4|602
1594359900000|2020-07-10 05:45:00|66108|66093|66104.8|66089.8|66110.1|66093.3|66098|66081.3|441
1594360200000|2020-07-10 05:50:00|66104.9|66089.9|66105.9|66090.9|66126.9|66108.2|66104.8|66089.6|587
1594360500000|2020-07-10 05:55:00|66105.8|66090.8|66104.7|66089.7|66115.2|66099.2|66098.7|66081.7|683
1594360800000|2020-07-10 06:00:00|66103.9|66088.9|66099.3|66084.3|66110.5|66093.7|66088.2|66070.8|813
1594361100000|2020-07-10 06:05:00|66099|66084|66104|66089|66126.7|66111.7|66098.8|66083.8|653
1594361400000|2020-07-10 06:10:00|66103.9|66088.9|66139.2|66124.2|66140.8|66125.1|66099.6|66084.6|628
1594361700000|2020-07-10 06:15:00|66138.9|66123.9|66169.8|66154.8|66177.1|66162.1|66128.5|66111.8|891
1594362000000|2020-07-10 06:20:00|66169.7|66154.7|66146|66131|66170.1|66155.1|66144.3|66127.8|728
1594362300000|2020-07-10 06:25:00|66146.6|66131.6|66129.3|66114.3|66152.3|66137.3|66124.5|66109.5|710
1594362600000|2020-07-10 06:30:00|66129.1|66114.1|66130.9|66115.9|66158.1|66143.1|66125.8|66110.8|759
1594362900000|2020-07-10 06:35:00|66130.7|66115.7|66128.4|66113.4|66144.8|66129.8|66125.9|66110.9|743
1594363200000|2020-07-10 06:40:00|66128.5|66113.5|66135.6|66120.6|66142.4|66127.4|66124.6|66109.6|685
1594363500000|2020-07-10 06:45:00|66135.1|66120.1|66168.9|66153.9|66171.9|66156.9|66132.2|66117.2|691
1594363800000|2020-07-10 06:50:00|66169|66154|66156.6|66141.6|66170.2|66155.2|66156.2|66141.2|639
1594364100000|2020-07-10 06:55:00|66156.8|66141.8|66140.9|66125.9|66161.8|66146.8|66139.2|66124.2|675
1594364400000|2020-07-10 07:00:00|66140.8|66125.8|66167.1|66152.1|66174.9|66159.9|66136.6|66121.6|911
1594364700000|2020-07-10 07:05:00|66167.2|66152.2|66172.5|66157.5|66199.7|66184.7|66166.9|66151.9|964
1594365000000|2020-07-10 07:10:00|66173|66158|66168.8|66153.8|66189.6|66174.6|66167.7|66151.2|898
1594365300000|2020-07-10 07:15:00|66169.1|66154.1|66142.6|66127.6|66169.1|66154.1|66141.3|66126.3|820
1594365600000|2020-07-10 07:20:00|66142.4|66127.4|66143.3|66128.3|66156.8|66141.8|66140|66125|777
1594365900000|2020-07-10 07:25:00|66143.1|66128.1|66118.7|66103.7|66147.3|66132.3|66106.4|66091.4|722
1594366200000|2020-07-10 07:30:00|66115.9|66100.9|66105.1|66090.1|66125.5|66110.5|66098.7|66083.7|877
1594366500000|2020-07-10 07:35:00|66106.3|66091.3|66067.6|66052.6|66107.1|66092.1|66062.6|66047.6|820
1594366800000|2020-07-10 07:40:00|66066|66051|66078|66063|66079.1|66064.1|66062.7|66047.7|773
1594367100000|2020-07-10 07:45:00|66077.9|66062.9|66068|66053|66087|66072|66060.7|66045.7|674
1594367400000|2020-07-10 07:50:00|66068.1|66053.1|66053.2|66038.2|66068.8|66053.8|66050|66035|770
1594367700000|2020-07-10 07:55:00|66052.5|66037.5|66052.2|66037.2|66064.1|66049.1|66041.6|66026.6|791
1594368000000|2020-07-10 08:00:00|66051.6|66036.6|66054.8|66039.8|66055.8|66040.8|66023.6|66008.6|874
1594368300000|2020-07-10 08:05:00|66055.4|66040.4|66020|66005|66057.9|66042.9|66019.9|66004.9|766
1594368600000|2020-07-10 08:10:00|66020.7|66005.7|66009.4|65994.4|66038.2|66023.2|66005.4|65990.4|793
1594368900000|2020-07-10 08:15:00|66008.3|65993.3|66005.7|65990.7|66029.2|66014.2|66001.2|65986.2|777
1594369200000|2020-07-10 08:20:00|66006.3|65991.3|65994.1|65979.1|66020.3|66005.3|65987.9|65972.9|745
1594369500000|2020-07-10 08:25:00|65994.5|65979.5|65992|65977|65997.2|65982.2|65980.5|65965.5|710
1594369800000|2020-07-10 08:30:00|65992.3|65977.3|66009.4|65994.4|66025.1|66010.1|65985.7|65970.7|769
1594370100000|2020-07-10 08:35:00|66009.9|65994.9|66016.8|66001.8|66022.4|66007.4|65999.4|65984.4|768
1594370400000|2020-07-10 08:40:00|66017.5|66002.5|66009.5|65994.5|66020.6|66005.6|66001.6|65986.6|710
1594370700000|2020-07-10 08:45:00|66009.7|65994.7|66023.6|66008.6|66032.5|66017.5|65990|65975|790
1594371000000|2020-07-10 08:50:00|66023.5|66008.5|66011.4|65996.4|66029.8|66014.8|66010.9|65995.9|791
1594371300000|2020-07-10 08:55:00|66011.6|65996.6|66006.1|65991.1|66026.3|66011.3|65993.5|65978.5|776
1594371600000|2020-07-10 09:00:00|66006|65991|65985.3|65970.3|66006.5|65991.5|65969.7|65954.7|831
1594371900000|2020-07-10 09:05:00|65985.2|65970.2|65982.2|65967.2|65987.5|65972.5|65959.2|65944.2|747
1594372200000|2020-07-10 09:10:00|65981.7|65966.7|65982.1|65967.1|65994.9|65979.9|65976.7|65961.7|762
1594372500000|2020-07-10 09:15:00|65981.8|65966.8|65978.4|65963.4|65994.5|65979.5|65964.9|65949.9|815
1594372800000|2020-07-10 09:20:00|65977.7|65962.7|65964.9|65949.9|65985.7|65970.7|65960.1|65945.1|840
1594373100000|2020-07-10 09:25:00|65965|65950|65990.6|65975.6|65996.8|65981.8|65958.3|65943.3|799
1594373400000|2020-07-10 09:30:00|65990.3|65975.3|65961.2|65946.2|65996.7|65981.7|65953.2|65938.2|807
1594373700000|2020-07-10 09:35:00|65961.1|65946.1|65957.6|65942.6|65979.8|65964.8|65954.3|65939.3|786
1594374000000|2020-07-10 09:40:00|65957.7|65942.7|65983.5|65968.5|65987.1|65972.1|65953.6|65938.6|743
1594374300000|2020-07-10 09:45:00|65982.8|65967.8|65999.5|65984.5|66008.9|65993.9|65972.8|65957.8|780
1594374600000|2020-07-10 09:50:00|65999.6|65984.6|65984.2|65969.2|65999.8|65984.8|65984.2|65969.2|596
1594374900000|2020-07-10 09:55:00|65983.6|65968.6|65978.2|65963.2|65989.7|65974.7|65974|65959|696
1594375200000|2020-07-10 10:00:00|65977.8|65962.8|65972|65957|65979.7|65964.7|65962.1|65947.1|678
1594375500000|2020-07-10 10:05:00|65971.6|65956.6|65954.6|65939.6|65974.1|65959.1|65948.5|65933.5|677
1594375800000|2020-07-10 10:10:00|65954.4|65939.4|65951|65936|65975.6|65960.6|65943.3|65928.3|629
1594376100000|2020-07-10 10:15:00|65950.9|65935.9|65963.3|65948.3|65969.7|65954.7|65950.3|65935.3|652
1594376400000|2020-07-10 10:20:00|65963.2|65948.2|65949.3|65929.3|65966.4|65951.4|65943.3|65927.4|777
1594376700000|2020-07-10 10:25:00|65949.8|65929.8|65957.5|65942.5|65959.9|65942.9|65941.1|65923.5|766
1594377000000|2020-07-10 10:30:00|65957.3|65942.3|65958.8|65938.8|65975.9|65958.5|65953.3|65935.4|713
1594377300000|2020-07-10 10:35:00|65958.9|65938.9|65968.2|65948.2|65976.7|65958.3|65953.6|65935.7|721
1594377600000|2020-07-10 10:40:00|65968|65948|65949.3|65929.3|65973.9|65955.7|65944.8|65926.2|631
1594377900000|2020-07-10 10:45:00|65949.5|65929.5|65963.5|65943.5|65965.4|65947.1|65947.1|65928.6|678
1594378200000|2020-07-10 10:50:00|65965.1|65945.1|65959.4|65939.4|65967.1|65948.7|65954.3|65935.3|590
1594378500000|2020-07-10 10:55:00|65959.7|65939.7|65965.7|65950.7|65966.4|65951.2|65951.5|65935.2|647
1594378800000|2020-07-10 11:00:00|65965.5|65950.5|65967|65952|65975.5|65960.5|65957.6|65942.6|694
1594379100000|2020-07-10 11:05:00|65966.9|65951.9|65932.4|65917.4|65966.9|65951.9|65931.4|65916.4|673
1594379400000|2020-07-10 11:10:00|65933.5|65918.5|65926.7|65911.7|65934.3|65919.3|65921.3|65906.3|636
1594379700000|2020-07-10 11:15:00|65926.4|65911.4|65938.7|65923.7|65941.5|65926.5|65923.5|65908.5|674
1594380000000|2020-07-10 11:20:00|65938.6|65923.6|65928|65913|65941.9|65926.9|65921.6|65906.6|609
1594380300000|2020-07-10 11:25:00|65928.1|65913.1|65949.3|65934.3|65953.3|65938.3|65927.4|65912.4|627
1594380600000|2020-07-10 11:30:00|65948.6|65933.6|65944.3|65929.3|65953.8|65938.8|65942.7|65927.7|505
1594380900000|2020-07-10 11:35:00|65944.1|65929.1|65931.9|65916.9|65948|65933|65926.7|65911.7|522
1594381200000|2020-07-10 11:40:00|65932.1|65917.1|65945.9|65930.9|65946|65931|65929.9|65914.9|556
1594381500000|2020-07-10 11:45:00|65944.9|65929.9|66000.2|65985.2|66003.2|65988.2|65943.2|65927|756
1594381800000|2020-07-10 11:50:00|66000.1|65985.1|65992.2|65977.2|66001.2|65986.2|65972.6|65957.6|681
1594382100000|2020-07-10 11:55:00|65991.9|65976.9|66003.7|65988.7|66010.7|65995.7|65983.1|65968.1|711
1594382400000|2020-07-10 12:00:00|65999.6|65984.6|66015.9|66000.9|66025.3|66010.3|65997.1|65982.1|716
1594382700000|2020-07-10 12:05:00|66016.1|66001.1|66041.4|66026.4|66041.7|66026.7|66000.7|65985.7|661
1594383000000|2020-07-10 12:10:00|66041.7|66026.7|66062|66047|66076.8|66060.4|66041.4|66026.4|837
1594383300000|2020-07-10 12:15:00|66062.5|66047.5|66053.5|66038.5|66071.2|66056.2|66049.3|66034.3|702
1594383600000|2020-07-10 12:20:00|66053.1|66038.1|66055.2|66040.2|66064.6|66049.6|66041|66026|663
1594383900000|2020-07-10 12:25:00|66055.3|66040.3|66047.3|66027.3|66056.4|66041.4|66033.4|66017.3|634
1594384200000|2020-07-10 12:30:00|66047.2|66027.2|66028.9|66013.9|66048|66028|66016.2|66001.2|784
1594384500000|2020-07-10 12:35:00|66028|66013|65993.1|65978.1|66034.6|66019.6|65985.1|65967.6|813
1594384800000|2020-07-10 12:40:00|65990.1|65975.1|65985.2|65970.2|65990.9|65975.9|65959.3|65941.8|812
1594385100000|2020-07-10 12:45:00|65985.3|65970.3|65992.8|65977.8|66004.8|65987.5|65976.4|65961.4|762
1594385400000|2020-07-10 12:50:00|65993|65978|65986.5|65971.5|66009.3|65991.8|65980.7|65965.7|705
1594385700000|2020-07-10 12:55:00|65986.4|65971.4|65960.3|65945.3|65989.7|65974.7|65954.6|65939.5|624
1594386000000|2020-07-10 13:00:00|65960.5|65945.5|65898|65883|65960.5|65945.5|65893.3|65878.3|899
1594386300000|2020-07-10 13:05:00|65898.3|65883.3|65896.1|65881.1|65900.9|65885.9|65857.4|65838.3|935
1594386600000|2020-07-10 13:10:00|65895.7|65880.7|65884.9|65869.9|65913.8|65898.8|65876.4|65861.4|826
1594386900000|2020-07-10 13:15:00|65883.7|65868.7|65878|65863|65905.4|65888.4|65871.4|65856.4|776
1594387200000|2020-07-10 13:20:00|65878.2|65863.2|65866.2|65851.2|65884.1|65869.1|65852.9|65835.5|859
1594387500000|2020-07-10 13:25:00|65865.9|65850.9|65872.9|65857.9|65874.9|65858.8|65858.7|65843.2|749
1594387800000|2020-07-10 13:30:00|65873.1|65858.1|65883.7|65863.7|65887.4|65869.1|65835.1|65816.7|1015
1594388100000|2020-07-10 13:35:00|65883.1|65863.1|65859.9|65844.9|65894.9|65877.4|65853.1|65834.9|1028
1594388400000|2020-07-10 13:40:00|65859.5|65844.5|65852.1|65837.1|65866.6|65850.8|65843.5|65828.5|990
1594388700000|2020-07-10 13:45:00|65852.2|65837.2|65878.7|65863.7|65878.7|65863.7|65837.2|65820.4|895
1594389000000|2020-07-10 13:50:00|65880.4|65865.4|65882.6|65867.6|65901.1|65885.2|65876.1|65860.2|910
1594389300000|2020-07-10 13:55:00|65881.9|65866.9|65878.4|65863.4|65888.6|65873.6|65860.1|65845.1|892
1594389600000|2020-07-10 14:00:00|65877.8|65862.8|65909.8|65894.8|65913|65898|65874.5|65859.5|841
1594389900000|2020-07-10 14:05:00|65907.1|65892.1|65879|65864|65910.9|65895.9|65861.7|65845.8|928
1594390200000|2020-07-10 14:10:00|65881.2|65866.2|65828|65813|65887|65870.8|65824.4|65809.4|915
1594390500000|2020-07-10 14:15:00|65827.9|65812.9|65844.3|65829.3|65853.1|65838.1|65817.7|65802.7|898
1594390800000|2020-07-10 14:20:00|65846.2|65826.2|65838.8|65823.8|65856.7|65840.5|65833.6|65816.9|826
1594391100000|2020-07-10 14:25:00|65839|65824|65851.4|65831.4|65853.3|65838.3|65813.3|65794.6|893
1594391400000|2020-07-10 14:30:00|65851.1|65831.1|65841.5|65821.5|65851.1|65831.1|65809.6|65789.6|902
1594391700000|2020-07-10 14:35:00|65841.6|65821.6|65853.8|65833.8|65871.8|65851.8|65838.2|65818.2|810
1594392000000|2020-07-10 14:40:00|65853.2|65833.2|65797.5|65777.5|65853.2|65833.6|65793.6|65773.6|902
1594392300000|2020-07-10 14:45:00|65797.4|65777.4|65788.7|65768.7|65818.6|65798.6|65788.7|65768.7|856
1594392600000|2020-07-10 14:50:00|65788.9|65768.9|65772.8|65752.8|65791.7|65771.7|65768.2|65750|874
1594392900000|2020-07-10 14:55:00|65772.4|65752.4|65790.4|65770.4|65823.1|65804.8|65768.2|65750.6|953
1594393200000|2020-07-10 15:00:00|65792.1|65772.1|65810|65790|65811.4|65795|65787.2|65769|974
1594393500000|2020-07-10 15:05:00|65808|65793|65807|65787|65824.8|65805.2|65804.6|65784.6|824
1594393800000|2020-07-10 15:10:00|65807.2|65787.2|65836.3|65816.3|65842.1|65822.1|65803.5|65783.5|730
1594394100000|2020-07-10 15:15:00|65836|65816|65830.3|65810.3|65842.9|65822.9|65823.7|65803.7|846
1594394400000|2020-07-10 15:20:00|65830.5|65810.5|65832.6|65812.6|65833.9|65813.9|65810.2|65790.2|813
1594394700000|2020-07-10 15:25:00|65830.7|65810.7|65852.8|65832.8|65855.8|65835.8|65819.3|65799.3|822
1594395000000|2020-07-10 15:30:00|65852.6|65832.6|65843.5|65823.5|65856.2|65836.2|65836.6|65816.6|830
1594395300000|2020-07-10 15:35:00|65843.9|65823.9|65831.5|65811.5|65855.8|65835.8|65831.4|65811.4|706
1594395600000|2020-07-10 15:40:00|65831.8|65811.8|65819.5|65799.5|65834|65814|65819.2|65799.2|665
1594395900000|2020-07-10 15:45:00|65819.2|65799.2|65810.7|65790.7|65819.2|65799.2|65804.2|65784.2|650
1594396200000|2020-07-10 15:50:00|65810.9|65790.9|65803.8|65783.8|65819.4|65799.4|65798|65778|646
1594396500000|2020-07-10 15:55:00|65803.9|65783.9|65812.3|65792.3|65831.1|65811.1|65803.2|65783.2|773
1594396800000|2020-07-10 16:00:00|65813.1|65793.1|65845.3|65825.3|65849.6|65829.6|65811.3|65791.3|823
1594397100000|2020-07-10 16:05:00|65844.5|65824.5|65841.1|65821.1|65850.6|65830.6|65834.2|65814.2|751
1594397400000|2020-07-10 16:10:00|65841|65821|65857.9|65837.9|65861.2|65841.2|65840.2|65820.2|704
1594397700000|2020-07-10 16:15:00|65858.2|65838.2|65876|65856|65881.4|65861.4|65858.2|65838.2|691
1594398000000|2020-07-10 16:20:00|65875.8|65855.8|65866.2|65846.2|65883.3|65863.3|65865.6|65845.6|789
1594398300000|2020-07-10 16:25:00|65867|65847|65886.8|65866.8|65888.2|65868.2|65865.9|65845.9|821
1594398600000|2020-07-10 16:30:00|65886.3|65866.3|65897.4|65877.4|65900.4|65880.4|65877.2|65857.2|784
1594398900000|2020-07-10 16:35:00|65897.7|65877.7|65904.4|65884.4|65907.6|65887.6|65893.1|65873.1|660
1594399200000|2020-07-10 16:40:00|65903.7|65883.7|65886.5|65866.5|65924.7|65904.7|65885|65865|813
1594399500000|2020-07-10 16:45:00|65885.9|65870.9|65883.3|65863.3|65893.4|65874.1|65876.4|65858.3|740
1594399800000|2020-07-10 16:50:00|65883.2|65863.2|65902.1|65882.1|65905|65885|65883.1|65863.1|635
1594400100000|2020-07-10 16:55:00|65902|65882|65897.5|65877.5|65905.8|65885.8|65892.9|65873.6|672
1594400400000|2020-07-10 17:00:00|65897.7|65877.7|65901.6|65881.6|65903.5|65883.5|65891.9|65873|700
1594400700000|2020-07-10 17:05:00|65901.8|65881.8|65906.4|65886.4|65912.6|65892.6|65897|65877|559
1594401000000|2020-07-10 17:10:00|65906.2|65886.2|65902.7|65882.7|65909.5|65889.5|65901.9|65881.9|564
1594401300000|2020-07-10 17:15:00|65902.8|65882.8|65922.8|65902.8|65928.7|65908.7|65898.3|65878.3|653
1594401600000|2020-07-10 17:20:00|65922.2|65902.2|65894.2|65874.2|65927.4|65907.4|65891.3|65871.3|654
1594401900000|2020-07-10 17:25:00|65893.8|65873.8|65884.1|65864.1|65907.8|65887.8|65883|65863|683
1594402200000|2020-07-10 17:30:00|65885.8|65865.8|65891.6|65871.6|65896.1|65876.1|65883.8|65863.8|639
1594402500000|2020-07-10 17:35:00|65891.7|65871.7|65894.3|65874.3|65900|65880|65883.3|65863.3|580
1594402800000|2020-07-10 17:40:00|65894.4|65874.4|65879.4|65859.4|65895|65875|65874.7|65854.7|591
1594403100000|2020-07-10 17:45:00|65880|65860|65881.8|65861.8|65890.8|65870.8|65875.3|65855.3|588
1594403400000|2020-07-10 17:50:00|65882.1|65862.1|65878.4|65858.4|65882.1|65862.1|65870.7|65850.7|533
1594403700000|2020-07-10 17:55:00|65878.5|65858.5|65882.2|65862.2|65884.6|65864.6|65875.5|65855.5|547
1594404000000|2020-07-10 18:00:00|65882.3|65862.3|65898.4|65878.4|65898.9|65878.9|65882.3|65862.3|602
1594404300000|2020-07-10 18:05:00|65898.3|65878.3|65906.8|65886.8|65907.8|65887.8|65895.5|65875.5|567
1594404600000|2020-07-10 18:10:00|65906.6|65886.6|65914.8|65894.8|65918.9|65898.9|65905.5|65885.5|560
1594404900000|2020-07-10 18:15:00|65915.4|65895.4|65917.7|65897.7|65921.7|65901.7|65908.8|65888.8|552
1594405200000|2020-07-10 18:20:00|65917.6|65897.6|65916.6|65896.6|65920.9|65900.9|65914.8|65894.8|534
1594405500000|2020-07-10 18:25:00|65916.5|65896.5|65910.8|65890.8|65922.4|65902.4|65906.3|65886.3|545
1594405800000|2020-07-10 18:30:00|65910.4|65890.4|65902.6|65882.6|65912.2|65892.2|65901.3|65881.3|515
1594406100000|2020-07-10 18:35:00|65903.3|65883.3|65896.8|65876.8|65907.3|65887.3|65896.8|65876.8|481
1594406400000|2020-07-10 18:40:00|65896.7|65876.7|65892.8|65872.8|65903|65883|65891.9|65871.9|420
1594406700000|2020-07-10 18:45:00|65892.9|65872.9|65898.1|65878.1|65906.3|65886.3|65892.8|65872.8|507
1594407000000|2020-07-10 18:50:00|65898.4|65878.4|65902.5|65882.5|65902.9|65882.9|65895.3|65875.3|438
1594407300000|2020-07-10 18:55:00|65902.7|65882.7|65927.8|65907.8|65928|65908|65902.6|65882.6|613
1594407600000|2020-07-10 19:00:00|65927.7|65907.7|65934.6|65914.6|65943.7|65923.7|65920.5|65900.5|698
1594407900000|2020-07-10 19:05:00|65934.2|65914.2|65935.6|65915.6|65944.5|65924.5|65932.7|65912.7|613
1594408200000|2020-07-10 19:10:00|65935.8|65915.8|65929.6|65909.6|65944.3|65924.3|65926.8|65906.8|550
1594408500000|2020-07-10 19:15:00|65929.8|65909.8|65919.1|65899.1|65929.8|65909.8|65917.6|65897.6|575
1594408800000|2020-07-10 19:20:00|65919.4|65899.4|65913.5|65893.5|65924.3|65904.3|65911.2|65891.2|484
1594409100000|2020-07-10 19:25:00|65913.4|65893.4|65911.2|65891.2|65914.7|65894.7|65910.5|65890.5|462
1594409400000|2020-07-10 19:30:00|65911.6|65891.6|65904|65884|65912.2|65892.2|65902.9|65882.9|519
1594409700000|2020-07-10 19:35:00|65903.7|65883.7|65918.3|65898.3|65920.8|65900.8|65903.6|65883.6|464
1594410000000|2020-07-10 19:40:00|65919.1|65899.1|65920.9|65900.9|65928.9|65908.9|65914.4|65894.4|575
1594410300000|2020-07-10 19:45:00|65921.1|65901.1|65918.1|65898.1|65924.4|65904.4|65914.4|65894.4|520
1594410600000|2020-07-10 19:50:00|65915.6|65895.6|65911.9|65891.9|65917.5|65897.5|65909.9|65889.9|560
1594410900000|2020-07-10 19:55:00|65911.8|65891.8|65914.4|65894.4|65919.9|65899.9|65909.1|65889.1|622
1594411200000|2020-07-10 20:00:00|65914.3|65894.3|65905.3|65885.3|65925.9|65905.9|65904.1|65884.1|790
1594411500000|2020-07-10 20:05:00|65905.6|65885.6|65903.8|65883.8|65910.9|65890.9|65900.1|65879.1|417
1594411800000|2020-07-10 20:10:00|65905.2|65885.2|65910.9|65890.9|65912.8|65892.8|65903.1|65882.9|343
1594412100000|2020-07-10 20:15:00|65910.5|65890.5|65918.3|65898.3|65921.4|65901.4|65909.3|65889.3|427
1594412400000|2020-07-10 20:20:00|65918.4|65898.4|65924.5|65904.5|65927.8|65907.8|65914.1|65894.1|419
1594412700000|2020-07-10 20:25:00|65924.1|65904.1|65927.9|65907.9|65934.3|65913|65922.5|65902.5|349
1594413000000|2020-07-10 20:30:00|65927.8|65907.8|65930.2|65910.2|65934.8|65914.8|65925.5|65905.5|393
1594413300000|2020-07-10 20:35:00|65930.4|65910.4|65924.4|65904.4|65937.7|65916.6|65924.3|65903.1|293
1594413600000|2020-07-10 20:40:00|65924.1|65904.1|65930.2|65910.2|65930.8|65910.8|65916.9|65893.9|334
1594413900000|2020-07-10 20:45:00|65931.4|65911.4|65924.2|65904.2|65948.2|65917.5|65917.8|65897.8|490
1594414200000|2020-07-10 20:50:00|65923.4|65903.4|65936|65916|65966.5|65930.6|65920.4|65884|479
1594414500000|2020-07-10 20:55:00|65936.2|65916.2|65939.6|65887.1|65958.2|65923.8|65918.6|65864.2|383
1594584000000|2020-07-12 20:00:00|65899.3|65869.3|65899.3|65869.3|65923.6|65869.3|65899.3|65826.5|5
1594584300000|2020-07-12 20:05:00|65928.5|65811.5|65898.6|65843.9|65928.5|65869.3|65879|65810|12
1594584600000|2020-07-12 20:10:00|65919.8|65802.8|65919.8|65802.8|65919.8|65802.8|65919.8|65802.8|1
1594584900000|2020-07-12 20:15:00|65920.4|65803.4|65919.8|65802.8|65930.8|65813.8|65919.8|65802.8|10
1594585200000|2020-07-12 20:20:00|65930.8|65813.8|65897.2|65823.9|65930.8|65871.6|65882.1|65802.8|14
1594585500000|2020-07-12 20:25:00|65897.5|65823.7|65898.6|65843.9|65901.9|65871.9|65875.2|65810.4|31
1594585800000|2020-07-12 20:30:00|65896.6|65866.6|65880.1|65850.1|65900.2|65868.3|65877.6|65809.2|28
1594586100000|2020-07-12 20:35:00|65885.3|65855.3|65886.3|65856.3|65922.6|65856.3|65880.1|65805.6|5
1594586400000|2020-07-12 20:40:00|65874.6|65844.6|65880.1|65850.1|65886.8|65856.8|65874.6|65844.6|16
1594586700000|2020-07-12 20:45:00|65898.2|65868.2|65898.6|65843.9|65898.6|65868.2|65893|65843.9|5
1594587000000|2020-07-12 20:50:00|65934.8|65817.8|65882|65852|65946.8|65862.1|65875.9|65806.8|23
1594587300000|2020-07-12 20:55:00|65890|65860|65925.8|65819.6|65925.8|65860.8|65880.7|65819.6|10
1594587600000|2020-07-12 21:00:00|65913.7|65811.2|65894|65864|65913.7|65864.8|65886.8|65811.2|38
1594587900000|2020-07-12 21:05:00|65895.4|65865.4|65887.3|65867.3|65912|65873.2|65886.8|65851|40
1594588200000|2020-07-12 21:10:00|65907|65856|65916.9|65846.5|65918|65869.9|65887.3|65845.5|36
1594588500000|2020-07-12 21:15:00|65889.1|65869.1|65896.8|65876.8|65918.9|65879.8|65885.6|65825.9|118
1594588800000|2020-07-12 21:20:00|65918.9|65856.2|65896.9|65849.8|65918.9|65876.1|65880.7|65831.4|129
1594589100000|2020-07-12 21:25:00|65904.3|65848|65908.7|65852.5|65916.6|65864.5|65884.5|65828.7|112
1594589400000|2020-07-12 21:30:00|65886.7|65852.9|65895|65855.2|65909.3|65867|65883.2|65830|93
1594589700000|2020-07-12 21:35:00|65888.5|65862.1|65904.7|65857|65909|65865.7|65885.7|65837.9|133
1594590000000|2020-07-12 21:40:00|65887.9|65866|65896.4|65853.7|65907|65866|65885.6|65829|185
1594590300000|2020-07-12 21:45:00|65897.4|65853.2|65892.9|65854.7|65906.7|65865.2|65886.4|65829.9|195
1594590600000|2020-07-12 21:50:00|65894.3|65855.8|65912.1|65850.4|65912.1|65864.1|65887.1|65836.9|293
1594590900000|2020-07-12 21:55:00|65909.9|65853|65903.5|65845.1|65909.9|65862.4|65881.6|65840.8|303
1594591200000|2020-07-12 22:00:00|65903|65847.9|65864.7|65842.9|65903.5|65873.4|65864.6|65840.5|667
1594591500000|2020-07-12 22:05:00|65864.2|65844.2|65866.7|65842.9|65878.2|65856.4|65862.2|65833.1|507
1594591800000|2020-07-12 22:10:00|65866.1|65844.2|65857.1|65837.1|65870.3|65848.9|65856.2|65826.4|474
1594592100000|2020-07-12 22:15:00|65856.8|65836.8|65846.2|65825.7|65859.3|65838.5|65844.9|65816.4|479
1594592400000|2020-07-12 22:20:00|65846.4|65825.9|65847.1|65827.1|65850.3|65830.3|65835.3|65801.7|538
1594592700000|2020-07-12 22:25:00|65847.2|65827.2|65846.6|65826.6|65849.4|65829.4|65841.5|65819.6|319
1594593000000|2020-07-12 22:30:00|65847.5|65827.5|65845.4|65825.4|65847.7|65827.7|65842.1|65820.7|295
1594593300000|2020-07-12 22:35:00|65845.7|65825.7|65845.9|65825.9|65856.3|65836.3|65844.9|65824.9|300
1594593600000|2020-07-12 22:40:00|65845.8|65825.8|65839.2|65819.2|65854.8|65834.8|65837.7|65817.7|295
1594593900000|2020-07-12 22:45:00|65839.1|65819.1|65831.1|65811.1|65843.1|65823.1|65830.8|65810.8|302
1594594200000|2020-07-12 22:50:00|65831.6|65811.6|65837.7|65817.7|65841|65817.9|65827.6|65807.6|325
1594594500000|2020-07-12 22:55:00|65837.8|65817.8|65828.5|65808.5|65839.1|65819.1|65826.4|65806.4|288
1594594800000|2020-07-12 23:00:00|65829.7|65809.7|65826.3|65806.3|65829.7|65809.7|65818.2|65798.2|391
1594595100000|2020-07-12 23:05:00|65825.9|65805.9|65836.5|65816.5|65840.6|65820.6|65822.5|65802.4|267
1594595400000|2020-07-12 23:10:00|65836.2|65816.2|65849.5|65829.5|65854.1|65834.1|65835.6|65815.6|387
1594595700000|2020-07-12 23:15:00|65849.6|65829.6|65853.2|65833.2|65855.7|65835.7|65844.6|65824.6|417
1594596000000|2020-07-12 23:20:00|65853.5|65833.5|65856|65836|65860.2|65840.2|65850.9|65830.9|434
1594596300000|2020-07-12 23:25:00|65856.1|65836.1|65840.5|65820.5|65859.2|65839.2|65839.6|65819.6|384
1594596600000|2020-07-12 23:30:00|65840.1|65820.1|65857.7|65837.7|65859.8|65839.8|65836.7|65816.7|394
1594596900000|2020-07-12 23:35:00|65857.8|65837.8|65851|65831|65858.6|65838.6|65847.1|65827.1|349
1594597200000|2020-07-12 23:40:00|65850.7|65830.7|65851.5|65831.5|65857|65837|65846.5|65826.5|302
1594597500000|2020-07-12 23:45:00|65852|65832|65849.5|65829.5|65852.9|65832.9|65845.7|65825.7|348
1594597800000|2020-07-12 23:50:00|65849.2|65829.2|65855.4|65835.4|65861.2|65841.2|65846.8|65826.8|327
1594598100000|2020-07-12 23:55:00|65854.1|65834.1|65868.3|65848.3|65869|65849|65853.2|65833.2|482
1594598400000|2020-07-13 00:00:00|65868.2|65848.2|65888.7|65868.7|65898.1|65878.1|65864.8|65844.8|599
1594598700000|2020-07-13 00:05:00|65887|65867|65887.9|65867.9|65890.5|65870.5|65882.5|65862.5|498
1594599000000|2020-07-13 00:10:00|65888.3|65868.3|65891.3|65871.3|65897.5|65877.5|65886.2|65866.2|436
1594599300000|2020-07-13 00:15:00|65891.1|65871.1|65894.7|65874.7|65897.1|65877.1|65888|65868|433
1594599600000|2020-07-13 00:20:00|65893.5|65873.5|65880.8|65860.8|65894|65874|65880.5|65860.5|402
1594599900000|2020-07-13 00:25:00|65881.4|65861.4|65858.8|65838.8|65881.4|65861.4|65858.6|65838.6|403
1594600200000|2020-07-13 00:30:00|65857.3|65837.3|65853.2|65833.2|65865.4|65845.4|65852.8|65832.8|398
1594600500000|2020-07-13 00:35:00|65853.1|65833.1|65866.6|65846.6|65869.3|65849.3|65850.6|65830.6|463
1594600800000|2020-07-13 00:40:00|65867.4|65847.4|65856.4|65836.4|65868.8|65848.8|65855.1|65835.1|404
1594601100000|2020-07-13 00:45:00|65856.5|65836.5|65848|65828|65859.9|65839.9|65845.4|65825.4|504
1594601400000|2020-07-13 00:50:00|65848.2|65828.2|65839.6|65819.6|65855.4|65835.4|65836.8|65816.8|583
1594601700000|2020-07-13 00:55:00|65839.7|65819.7|65834.7|65814.7|65847.9|65827.9|65832|65812|517
1594602000000|2020-07-13 01:00:00|65835|65815|65805.5|65785.5|65836.7|65816.7|65794|65774|649
1594602300000|2020-07-13 01:05:00|65805.4|65785.4|65812.8|65792.8|65813.1|65795.3|65791.2|65771.2|538
1594602600000|2020-07-13 01:10:00|65812.7|65792.7|65806.6|65786.6|65818.7|65798.7|65802.2|65782.2|570
1594602900000|2020-07-13 01:15:00|65806.4|65786.4|65810.5|65790.5|65820.5|65800.5|65805.6|65785.6|673
1594603200000|2020-07-13 01:20:00|65809.7|65789.7|65809.2|65789.2|65811.1|65792.4|65799.8|65779.8|543
1594603500000|2020-07-13 01:25:00|65809.5|65789.5|65804.4|65784.4|65809.9|65789.9|65799.1|65779.1|552
1594603800000|2020-07-13 01:30:00|65803.8|65783.8|65779.7|65759.7|65803.8|65783.8|65777.6|65758|681
1594604100000|2020-07-13 01:35:00|65779.9|65759.9|65794.4|65774.4|65794.7|65774.7|65775.3|65755.3|527
1594604400000|2020-07-13 01:40:00|65794.3|65774.3|65814.2|65794.2|65817.9|65797.9|65794.2|65774.2|511
1594604700000|2020-07-13 01:45:00|65814|65794|65803|65783|65815.7|65795.7|65800.4|65780.4|512
1594605000000|2020-07-13 01:50:00|65803.1|65783.1|65800.4|65780.4|65813.1|65793.1|65795.3|65775.3|496
1594605300000|2020-07-13 01:55:00|65800.5|65780.5|65805|65785|65805.5|65785.5|65797.6|65777.6|451
1594605600000|2020-07-13 02:00:00|65804.8|65784.8|65804.6|65784.6|65810.4|65790.4|65801.4|65781.4|501
1594605900000|2020-07-13 02:05:00|65805|65785|65796.4|65776.4|65805|65785|65795.6|65775.6|619
1594606200000|2020-07-13 02:10:00|65797|65777|65790.4|65770.4|65797.7|65777.7|65787.6|65767.6|467
1594606500000|2020-07-13 02:15:00|65790.6|65770.6|65781.6|65761.6|65793.5|65773.9|65780|65760|434
1594606800000|2020-07-13 02:20:00|65780.7|65760.7|65783.9|65763.9|65792.9|65772.9|65780.3|65760.3|426
1594607100000|2020-07-13 02:25:00|65783.8|65763.8|65782.5|65762.5|65790.1|65770.1|65778.3|65758.3|465
1594607400000|2020-07-13 02:30:00|65782.4|65762.4|65775.6|65755.6|65782.4|65762.4|65774.1|65754.1|483
1594607700000|2020-07-13 02:35:00|65773.6|65753.6|65771.9|65751.9|65775.8|65755.8|65764.8|65747|479
1594608000000|2020-07-13 02:40:00|65771.8|65751.8|65772.5|65752.5|65775.3|65755.3|65765.7|65745.7|480
1594608300000|2020-07-13 02:45:00|65772.6|65752.6|65774.1|65754.1|65775.5|65755.5|65763.1|65743.1|456
1594608600000|2020-07-13 02:50:00|65774.7|65754.7|65781.5|65761.5|65784.6|65764.6|65767.3|65747.3|431
1594608900000|2020-07-13 02:55:00|65781.7|65761.7|65773.3|65753.3|65784.8|65764.8|65768.3|65748.3|371
1594609200000|2020-07-13 03:00:00|65773.2|65753.2|65762.9|65742.9|65778.6|65758.6|65761.1|65741.1|537
1594609500000|2020-07-13 03:05:00|65763.1|65743.1|65756.6|65736.6|65765.7|65745.7|65751.7|65732.6|426
1594609800000|2020-07-13 03:10:00|65756.7|65736.7|65757.7|65737.7|65766.2|65746.2|65753.5|65734|405
1594610100000|2020-07-13 03:15:00|65758|65738|65757.4|65737.4|65761.1|65743.8|65750.3|65730.3|518
1594610400000|2020-07-13 03:20:00|65757.5|65737.5|65763.9|65743.9|65764.9|65746.2|65755.8|65735.8|427
1594610700000|2020-07-13 03:25:00|65764|65744|65745.1|65725.1|65764.9|65744.9|65740.3|65720.3|603
1594611000000|2020-07-13 03:30:00|65745.9|65725.9|65748.3|65728.3|65752.3|65732.3|65740.8|65720.8|417
1594611300000|2020-07-13 03:35:00|65749.5|65729.5|65754.9|65734.9|65755.6|65738.1|65746.3|65726.3|402
1594611600000|2020-07-13 03:40:00|65755.1|65735.1|65752|65732|65755.4|65736.4|65741.5|65723.2|437
1594611900000|2020-07-13 03:45:00|65752.1|65732.1|65747.6|65727.6|65754.1|65734.1|65742.4|65723.8|346
1594612200000|2020-07-13 03:50:00|65747.4|65727.4|65758.7|65738.7|65759.1|65739.1|65746.6|65726.6|397
1594612500000|2020-07-13 03:55:00|65758.9|65738.9|65761.5|65741.5|65764.3|65744.6|65757|65737.4|382
1594612800000|2020-07-13 04:00:00|65761.3|65741.3|65755.9|65735.9|65761.3|65741.3|65754|65734|349
1594613100000|2020-07-13 04:05:00|65755.7|65735.7|65758.4|65738.4|65761.1|65742.2|65755.7|65735.7|322
1594613400000|2020-07-13 04:10:00|65758.3|65738.3|65764.5|65744.5|65764.8|65744.8|65756.6|65736.6|326
1594613700000|2020-07-13 04:15:00|65764.3|65744.3|65765.8|65745.8|65770.4|65750.4|65763.4|65743.4|347
1594614000000|2020-07-13 04:20:00|65765.9|65745.9|65773.6|65753.6|65773.7|65753.7|65761.8|65743.7|329
1594614300000|2020-07-13 04:25:00|65773.3|65753.3|65771.2|65751.2|65775.8|65755.8|65770.2|65750.2|324
1594614600000|2020-07-13 04:30:00|65771.4|65751.4|65783.8|65763.8|65786|65766|65770.5|65750.7|389
1594614900000|2020-07-13 04:35:00|65784.2|65764.2|65781.4|65761.4|65784.2|65764.2|65774|65754|341
1594615200000|2020-07-13 04:40:00|65781.7|65761.7|65794.1|65774.1|65794.3|65774.3|65781.6|65761.6|438
1594615500000|2020-07-13 04:45:00|65794|65774|65779.5|65759.5|65794|65774.3|65778.7|65758.7|343
1594615800000|2020-07-13 04:50:00|65779.3|65759.3|65779.1|65759.1|65784.7|65764.7|65776|65758.7|393
1594616100000|2020-07-13 04:55:00|65779.2|65759.2|65785.3|65765.3|65785.6|65765.6|65773.3|65753.3|375
1594616400000|2020-07-13 05:00:00|65784.8|65764.8|65779.1|65759.1|65791|65771|65775.9|65758.7|420
1594616700000|2020-07-13 05:05:00|65779.2|65759.2|65757.1|65737.1|65779.4|65759.4|65743.7|65723.7|683
1594617000000|2020-07-13 05:10:00|65757.2|65737.2|65743.2|65723.2|65763|65743|65742.3|65723.2|517
1594617300000|2020-07-13 05:15:00|65744.1|65724.1|65749.4|65734.4|65752.8|65734.4|65744.1|65724.1|471
1594617600000|2020-07-13 05:20:00|65749.2|65734.2|65731|65711|65754|65736.4|65731|65711|480
1594617900000|2020-07-13 05:25:00|65730.7|65710.7|65709.9|65689.9|65731.2|65711.2|65708.7|65688.7|653
1594618200000|2020-07-13 05:30:00|65709.8|65689.8|65710.2|65690.2|65716.4|65696.4|65704|65687|579
1594618500000|2020-07-13 05:35:00|65708.8|65688.8|65721.8|65701.8|65722|65702|65704.2|65687.1|493
1594618800000|2020-07-13 05:40:00|65721.7|65701.7|65724.4|65704.4|65725.3|65705.3|65715.9|65695.9|443
1594619100000|2020-07-13 05:45:00|65725.2|65705.2|65717.5|65697.5|65726.6|65708.1|65713.5|65693.5|565
1594619400000|2020-07-13 05:50:00|65718.4|65698.4|65739.5|65719.5|65742.2|65722.2|65715.8|65697.7|509
1594619700000|2020-07-13 05:55:00|65739.8|65719.8|65749.3|65729.3|65749.7|65729.7|65735.7|65716.4|588
1594620000000|2020-07-13 06:00:00|65747.4|65727.4|65741.5|65721.5|65749.6|65729.6|65729.2|65709.2|691
1594620300000|2020-07-13 06:05:00|65741.6|65721.6|65756.9|65736.9|65757.8|65738.1|65736.1|65716.1|706
1594620600000|2020-07-13 06:10:00|65759.4|65739.4|65786.3|65766.3|65789|65771.5|65759.4|65739.4|767
1594620900000|2020-07-13 06:15:00|65787.2|65767.2|65763.7|65748.7|65788.1|65768.1|65759.3|65741.3|650
1594621200000|2020-07-13 06:20:00|65764.1|65749.1|65772|65757|65773.7|65757.5|65755.3|65738.6|620
1594621500000|2020-07-13 06:25:00|65771.9|65756.9|65766.3|65751.3|65777.7|65762.7|65765.6|65750.6|712
1594621800000|2020-07-13 06:30:00|65765.9|65750.9|65754.3|65739.3|65770.8|65755.8|65752.8|65737.8|550
1594622100000|2020-07-13 06:35:00|65753.2|65738.2|65741.8|65726.8|65753.9|65738.9|65716.3|65701.3|736
1594622400000|2020-07-13 06:40:00|65741.6|65726.6|65723.1|65708.1|65744.2|65729.2|65718.1|65703.1|591
1594622700000|2020-07-13 06:45:00|65723|65708|65722.5|65707.5|65733.6|65718.6|65719.1|65704.1|649
1594623000000|2020-07-13 06:50:00|65722|65707|65728.6|65713.6|65745.9|65730.9|65722|65707|679
1594623300000|2020-07-13 06:55:00|65729.1|65714.1|65736.9|65721.9|65737.4|65722.4|65714.5|65699.5|700
1594623600000|2020-07-13 07:00:00|65737.3|65722.3|65752.1|65737.1|65752.4|65737.4|65726.5|65711.5|755
1594623900000|2020-07-13 07:05:00|65752.3|65737.3|65784.9|65769.9|65794.9|65779.9|65752.3|65737.3|931
1594624200000|2020-07-13 07:10:00|65784.8|65769.8|65764.5|65749.5|65792|65777|65760.5|65745.5|777
1594624500000|2020-07-13 07:15:00|65763.8|65748.8|65736.7|65721.7|65766.7|65751.7|65728.2|65713.2|759
1594624800000|2020-07-13 07:20:00|65736.8|65721.8|65755.1|65740.1|65756|65741|65735.7|65720.7|796
1594625100000|2020-07-13 07:25:00|65755.4|65740.4|65816.6|65801.6|65832|65817|65751.4|65736.4|875
1594625400000|2020-07-13 07:30:00|65816.4|65801.4|65798.9|65783.9|65833.2|65818.2|65797|65782|830
1594625700000|2020-07-13 07:35:00|65799|65784|65804.3|65789.3|65816.7|65801.7|65781.8|65766.8|789
1594626000000|2020-07-13 07:40:00|65803.9|65788.9|65804.5|65789.5|65819.2|65804.2|65800.6|65785.6|741
1594626300000|2020-07-13 07:45:00|65805.1|65790.1|65807.2|65792.2|65813|65798|65790|65775|730
1594626600000|2020-07-13 07:50:00|65807.7|65792.7|65804.4|65789.4|65810.5|65795.5|65798.4|65783.4|647
1594626900000|2020-07-13 07:55:00|65803.6|65788.6|65802.6|65787.6|65804.7|65789.7|65781.3|65766.3|716
1594627200000|2020-07-13 08:00:00|65802|65787|65829.4|65814.4|65835.3|65818.1|65799.1|65784.1|880
1594627500000|2020-07-13 08:05:00|65826.4|65811.4|65815.5|65800.5|65843.9|65828.9|65807.7|65792.7|907
1594627800000|2020-07-13 08:10:00|65815.2|65800.2|65805.7|65790.7|65820.4|65805.4|65795.4|65780.4|782
1594628100000|2020-07-13 08:15:00|65806.7|65791.7|65831.3|65816.3|65836.2|65820.9|65799|65784|751
1594628400000|2020-07-13 08:20:00|65832.2|65817.2|65835.6|65820.6|65848.2|65833|65815.4|65800.1|865
1594628700000|2020-07-13 08:25:00|65835.5|65820.5|65856.4|65841.4|65859.2|65844.2|65828.9|65813.9|811
1594629000000|2020-07-13 08:30:00|65855.3|65840.3|65861.7|65846.7|65870.5|65855.5|65843.2|65826.3|827
1594629300000|2020-07-13 08:35:00|65861.8|65846.8|65860.4|65845.4|65867|65852|65847.8|65832.8|752
1594629600000|2020-07-13 08:40:00|65860|65845|65868.7|65853.7|65874|65859|65857.9|65842.9|631
1594629900000|2020-07-13 08:45:00|65868.9|65853.9|65867.3|65852.3|65893.2|65878.2|65861.5|65846.5|730
1594630200000|2020-07-13 08:50:00|65868.7|65853.7|65852.6|65837.6|65872.8|65857.8|65848.9|65833.9|717
1594630500000|2020-07-13 08:55:00|65852.4|65837.4|65846.8|65831.8|65859|65844|65838|65823|715
1594630800000|2020-07-13 09:00:00|65846.9|65831.9|65816.9|65801.9|65847.2|65832.2|65813.6|65798.6|779
1594631100000|2020-07-13 09:05:00|65815.7|65800.7|65830.1|65815.1|65836.4|65821.4|65803|65786|750
1594631400000|2020-07-13 09:10:00|65830.8|65815.8|65828.3|65813.3|65833.3|65818.3|65817.1|65802.1|577
1594631700000|2020-07-13 09:15:00|65829.1|65814.1|65854.4|65839.4|65857.5|65842.5|65828.7|65813.7|695
1594632000000|2020-07-13 09:20:00|65854.5|65839.5|65859.9|65844.9|65870.7|65855.7|65849.6|65834.6|706
1594632300000|2020-07-13 09:25:00|65859.5|65844.5|65824.1|65809.1|65863.2|65848.2|65822.9|65807.9|672
1594632600000|2020-07-13 09:30:00|65824.2|65809.2|65811.9|65796.9|65830.2|65815.2|65809.4|65794.4|741
1594632900000|2020-07-13 09:35:00|65811.8|65796.8|65787.3|65772.3|65813|65798|65784.2|65769.2|693
1594633200000|2020-07-13 09:40:00|65787.7|65772.7|65819.1|65804.1|65820.3|65805.3|65783.6|65768.6|690
1594633500000|2020-07-13 09:45:00|65819|65804|65809.8|65794.8|65820.9|65805.9|65800.6|65785.6|643
1594633800000|2020-07-13 09:50:00|65809.3|65794.3|65813.4|65798.4|65813.5|65798.5|65795.1|65780.1|692
1594634100000|2020-07-13 09:55:00|65813.8|65798.8|65784.4|65769.4|65815.4|65800.4|65777|65762|768
1594634400000|2020-07-13 10:00:00|65784.6|65769.6|65766.7|65751.7|65784.7|65769.7|65757.5|65742.5|711
1594634700000|2020-07-13 10:05:00|65766.6|65751.6|65754.5|65739.5|65777.1|65762.1|65748.6|65733.6|820
1594635000000|2020-07-13 10:10:00|65755|65740|65741.7|65726.7|65755.7|65740.7|65739.5|65724.5|701
1594635300000|2020-07-13 10:15:00|65741.8|65726.8|65742.4|65727.4|65753.9|65738.9|65730.4|65715.4|706
1594635600000|2020-07-13 10:20:00|65742.2|65727.2|65739.6|65724.6|65748.2|65733.2|65729.4|65714.4|696
1594635900000|2020-07-13 10:25:00|65739.1|65724.1|65727.4|65712.4|65740.6|65725.6|65718.1|65703.1|615
1594636200000|2020-07-13 10:30:00|65727.3|65712.3|65741.5|65726.5|65743.2|65728.2|65722.4|65707.4|735
1594636500000|2020-07-13 10:35:00|65741.9|65726.9|65752.8|65737.8|65760.7|65745.7|65741.6|65726.6|599
1594636800000|2020-07-13 10:40:00|65753.1|65738.1|65759.2|65744.2|65763.1|65748.1|65741.8|65726.8|649
1594637100000|2020-07-13 10:45:00|65759.6|65744.6|65739.5|65724.5|65760.4|65745.4|65738.5|65723.5|618
1594637400000|2020-07-13 10:50:00|65739.4|65724.4|65718.2|65703.2|65744.5|65729.5|65718.2|65703.2|706
1594637700000|2020-07-13 10:55:00|65718.5|65703.5|65726|65711|65727.5|65712.5|65692.8|65677.8|718
1594638000000|2020-07-13 11:00:00|65726.6|65711.6|65724.5|65709.5|65737.1|65722.1|65717.2|65702.2|715
1594638300000|2020-07-13 11:05:00|65723.7|65708.7|65701.1|65686.1|65731|65716|65698.7|65683.7|712
1594638600000|2020-07-13 11:10:00|65701.3|65686.3|65670.7|65655.7|65703.1|65688.1|65669.5|65654.5|777
1594638900000|2020-07-13 11:15:00|65671.8|65656.8|65689.3|65674.3|65705.3|65690.3|65671.8|65656.8|734
1594639200000|2020-07-13 11:20:00|65689.4|65674.4|65719.7|65704.7|65719.9|65704.9|65688.8|65673.8|615
1594639500000|2020-07-13 11:25:00|65719.2|65704.2|65702.8|65687.8|65719.3|65704.3|65694.5|65679.5|655
1594639800000|2020-07-13 11:30:00|65702.9|65687.9|65712.7|65697.7|65721|65706|65698.8|65683.8|656
1594640100000|2020-07-13 11:35:00|65713.1|65698.1|65730.5|65715.5|65736.6|65721.6|65712|65697|639
1594640400000|2020-07-13 11:40:00|65730.7|65715.7|65723.5|65708.5|65738.6|65723.6|65715|65700|637
1594640700000|2020-07-13 11:45:00|65724.5|65709.5|65704.8|65689.8|65724.5|65709.5|65703.2|65688.2|670
1594641000000|2020-07-13 11:50:00|65704.9|65689.9|65698.1|65678.1|65707.2|65692.2|65688.9|65669|730
1594641300000|2020-07-13 11:55:00|65698|65678|65691|65676|65704.1|65687.4|65684.6|65667|807
1594641600000|2020-07-13 12:00:00|65694.5|65674.5|65708.5|65693.5|65715|65698.5|65668.1|65650.7|787
1594641900000|2020-07-13 12:05:00|65709.5|65694.5|65701.8|65686.8|65709.5|65694.5|65683.9|65666.1|647
1594642200000|2020-07-13 12:10:00|65701.9|65686.9|65722.9|65707.9|65729.7|65712.8|65700.6|65685.6|750
1594642500000|2020-07-13 12:15:00|65724.2|65709.2|65743.2|65723.2|65753|65735.6|65723|65706.2|726
1594642800000|2020-07-13 12:20:00|65739.1|65724.1|65713.9|65698.9|65748.6|65732.5|65709.8|65693.1|724
1594643100000|2020-07-13 12:25:00|65714.6|65699.6|65726.7|65711.7|65739.6|65722|65712.1|65697.1|733
1594643400000|2020-07-13 12:30:00|65726.2|65711.2|65694.1|65679.1|65744.9|65727.1|65691.1|65672.2|740
1594643700000|2020-07-13 12:35:00|65694.6|65679.6|65698.3|65683.3|65714.8|65698|65686.4|65669.8|642
1594644000000|2020-07-13 12:40:00|65697.9|65682.9|65710.3|65695.3|65718.8|65703.3|65692.4|65674.8|607
1594644300000|2020-07-13 12:45:00|65713|65693|65711.8|65691.8|65716.3|65699.2|65696.8|65679.4|657
1594644600000|2020-07-13 12:50:00|65711.7|65691.7|65699.2|65684.2|65719.8|65702.5|65699.1|65682.7|539
1594644900000|2020-07-13 12:55:00|65699.3|65684.3|65739.7|65724.7|65740.1|65724.7|65694|65676.6|785
1594645200000|2020-07-13 13:00:00|65739.9|65724.9|65712.7|65697.7|65743.3|65726.7|65708.6|65693.5|779
1594645500000|2020-07-13 13:05:00|65713.1|65698.1|65703.9|65688.9|65713.4|65698.4|65686.6|65670.5|774
1594645800000|2020-07-13 13:10:00|65704|65689|65673.7|65658.7|65711.4|65693.5|65671.1|65653.4|734
1594646100000|2020-07-13 13:15:00|65673.8|65658.8|65690.1|65675.1|65703.9|65686.5|65673.7|65658.7|713
1594646400000|2020-07-13 13:20:00|65689.9|65674.9|65678.7|65663.7|65697.1|65680.6|65675.7|65658.4|664
1594646700000|2020-07-13 13:25:00|65681.3|65661.3|65649.2|65634.2|65681.3|65663.5|65641|65625|742
1594647000000|2020-07-13 13:30:00|65649.5|65634.5|65619.5|65604.5|65649.5|65634.5|65603.5|65585.9|1001
1594647300000|2020-07-13 13:35:00|65619.3|65604.3|65566.6|65546.6|65623|65605.6|65558.1|65539.4|1016
1594647600000|2020-07-13 13:40:00|65563.8|65548.8|65587.9|65567.9|65592.7|65574.9|65554|65537.1|922
1594647900000|2020-07-13 13:45:00|65589.1|65569.1|65619.3|65599.3|65620.6|65600.6|65572.4|65554.6|952
1594648200000|2020-07-13 13:50:00|65619|65599|65574.4|65559.4|65624|65605.5|65570.6|65553.6|1014
1594648500000|2020-07-13 13:55:00|65574.2|65559.2|65584.2|65564.2|65589.9|65572.6|65558.9|65542.8|941
1594648800000|2020-07-13 14:00:00|65583.6|65563.6|65565.1|65545.1|65594.6|65574.6|65556|65539.9|985
1594649100000|2020-07-13 14:05:00|65565|65545|65545.8|65525.8|65570.7|65553.6|65544|65524.9|829
1594649400000|2020-07-13 14:10:00|65546|65526|65549.8|65534.8|65569.1|65549.1|65545.2|65526|789
1594649700000|2020-07-13 14:15:00|65549.9|65529.9|65554.9|65534.9|65561.5|65541.5|65537.2|65517.3|758
1594650000000|2020-07-13 14:20:00|65554.6|65534.6|65525|65505|65559.6|65542.2|65521.1|65504|740
1594650300000|2020-07-13 14:25:00|65524.5|65504.5|65535.1|65515.1|65540.1|65520.4|65507.4|65488.1|839
1594650600000|2020-07-13 14:30:00|65534.9|65514.9|65527.5|65507.5|65534.9|65514.9|65498.1|65479.5|773
1594650900000|2020-07-13 14:35:00|65527.6|65507.6|65537.5|65517.5|65558.2|65540.2|65519.3|65499.3|877
1594651200000|2020-07-13 14:40:00|65536.7|65516.7|65509.4|65494.4|65536.9|65516.9|65503|65485.3|795
1594651500000|2020-07-13 14:45:00|65509.6|65494.6|65512.3|65492.3|65530|65515|65491.9|65471.9|850
1594651800000|2020-07-13 14:50:00|65512.1|65492.1|65510.5|65490.5|65538.7|65518.7|65501.1|65482.1|903
1594652100000|2020-07-13 14:55:00|65510.4|65490.4|65505.7|65490.7|65516.7|65498.4|65494.3|65477|902
1594652400000|2020-07-13 15:00:00|65505.8|65490.8|65495|65480|65520.7|65504.5|65483.6|65468.6|881
1594652700000|2020-07-13 15:05:00|65494.9|65479.9|65518.7|65498.7|65531.9|65511.9|65494.6|65478.6|835
1594653000000|2020-07-13 15:10:00|65519.6|65499.6|65535.8|65515.8|65536|65518|65505.4|65485.4|741
1594653300000|2020-07-13 15:15:00|65535.9|65515.9|65525.1|65505.1|65551.4|65532.3|65514.3|65495.6|821
1594653600000|2020-07-13 15:20:00|65525.5|65505.5|65517.1|65497.1|65545.3|65527.7|65513.7|65496.4|781
1594653900000|2020-07-13 15:25:00|65517|65497|65533|65513|65538.2|65518.2|65505.2|65489.2|847
1594654200000|2020-07-13 15:30:00|65533.3|65513.3|65554.6|65534.6|65556.6|65536.6|65521.9|65501.9|863
1594654500000|2020-07-13 15:35:00|65554.3|65534.3|65555|65535|65568.3|65548.3|65551.3|65531.3|776
1594654800000|2020-07-13 15:40:00|65554.9|65534.9|65516.6|65496.6|65560.4|65540.4|65514|65494|809
1594655100000|2020-07-13 15:45:00|65518.1|65498.1|65512|65492|65528.4|65508.4|65509.9|65489.9|794
1594655400000|2020-07-13 15:50:00|65511.9|65491.9|65527.7|65507.7|65537.7|65517.7|65509|65489|607
1594655700000|2020-07-13 15:55:00|65527.8|65507.8|65521|65501|65528.1|65508.1|65503.8|65483.8|765
1594656000000|2020-07-13 16:00:00|65520.8|65500.8|65555.2|65535.2|65555.4|65535.4|65511.7|65491.7|802
1594656300000|2020-07-13 16:05:00|65556.4|65536.4|65535|65515|65557.8|65537.8|65524.9|65504.9|767
1594656600000|2020-07-13 16:10:00|65536.2|65516.2|65511|65491|65540.2|65520.2|65507.7|65490.4|729
1594656900000|2020-07-13 16:15:00|65511.1|65491.1|65490|65470|65511.4|65493.5|65489.3|65469.5|644
1594657200000|2020-07-13 16:20:00|65490.1|65470.1|65482.3|65462.3|65496.3|65476.3|65465.2|65446.6|681
1594657500000|2020-07-13 16:25:00|65482.1|65462.1|65466.7|65446.7|65485.3|65467.9|65453.2|65435.3|626
1594657800000|2020-07-13 16:30:00|65464|65449|65476|65456|65480.1|65462.3|65462.1|65444.1|652
1594658100000|2020-07-13 16:35:00|65471.9|65456.9|65466.6|65446.6|65486.7|65468.5|65455.3|65436.6|675
1594658400000|2020-07-13 16:40:00|65466.7|65446.7|65468.8|65453.8|65473|65455.1|65457.2|65441|562
1594658700000|2020-07-13 16:45:00|65471.4|65451.4|65485|65465|65485.8|65466.8|65454.7|65437.1|615
1594659000000|2020-07-13 16:50:00|65484.9|65464.9|65502.6|65482.6|65503|65483.4|65482.6|65464.8|672
1594659300000|2020-07-13 16:55:00|65501.4|65481.4|65496.3|65476.3|65502|65482|65479|65459|783
1594659600000|2020-07-13 17:00:00|65496.9|65476.9|65510.1|65490.1|65510.1|65490.1|65486.4|65466.4|701
1594659900000|2020-07-13 17:05:00|65510.3|65490.3|65484.5|65464.5|65510.3|65490.3|65481.4|65462.4|559
1594660200000|2020-07-13 17:10:00|65484.6|65464.6|65467.3|65447.3|65484.7|65466.2|65464.4|65444.9|539
1594660500000|2020-07-13 17:15:00|65467.4|65447.4|65459.7|65439.7|65467.4|65447.4|65457.8|65438.4|530
1594660800000|2020-07-13 17:20:00|65459.6|65439.6|65462.6|65442.6|65465.5|65445.5|65453.8|65435|530
1594661100000|2020-07-13 17:25:00|65462.3|65442.3|65484.3|65464.3|65488.8|65468.8|65461.8|65441.8|623
1594661400000|2020-07-13 17:30:00|65484|65464|65479.1|65459.1|65487.3|65467.5|65469.9|65452.8|619
1594661700000|2020-07-13 17:35:00|65478.7|65458.7|65496.7|65476.7|65500.7|65480.7|65475.8|65455.8|647
1594662000000|2020-07-13 17:40:00|65496.6|65476.6|65490.3|65470.3|65503.4|65483.4|65487.5|65467.5|583
1594662300000|2020-07-13 17:45:00|65490.2|65470.2|65491.8|65471.8|65500.1|65480.1|65483.6|65463.6|500
1594662600000|2020-07-13 17:50:00|65491.7|65471.7|65488.3|65468.3|65494.2|65474.2|65487.8|65467.8|497
1594662900000|2020-07-13 17:55:00|65488.2|65468.2|65484.7|65464.7|65491.5|65471.5|65481.5|65463|593
1594663200000|2020-07-13 18:00:00|65484.8|65464.8|65496.8|65476.8|65501.6|65481.6|65480.8|65460.8|720
1594663500000|2020-07-13 18:05:00|65497.1|65477.1|65531.5|65511.5|65538.4|65519.5|65497|65477|797
1594663800000|2020-07-13 18:10:00|65531.7|65511.7|65522.3|65502.3|65542.1|65522.1|65520.3|65502.3|825
1594664100000|2020-07-13 18:15:00|65519.5|65504.5|65513.7|65493.7|65525.9|65505.9|65507.9|65490|747
1594664400000|2020-07-13 18:20:00|65513.9|65493.9|65532.7|65512.7|65532.7|65513.9|65508|65490.7|636
1594664700000|2020-07-13 18:25:00|65533.7|65513.7|65553.6|65533.6|65553.8|65533.8|65526.4|65508.3|810
1594665000000|2020-07-13 18:30:00|65553.7|65533.7|65579.7|65559.7|65581|65561|65541.9|65523.2|747
1594665300000|2020-07-13 18:35:00|65578|65563|65563.7|65543.7|65589.5|65572.7|65562.7|65542.7|705
1594665600000|2020-07-13 18:40:00|65563.6|65543.6|65553.8|65538.8|65563.8|65543.8|65550.6|65533.2|671
1594665900000|2020-07-13 18:45:00|65554.1|65539.1|65549.5|65529.5|65567.3|65549.4|65542.3|65523.5|729
1594666200000|2020-07-13 18:50:00|65549.7|65529.7|65556.3|65536.3|65566.3|65548.8|65546.5|65528.8|647
1594666500000|2020-07-13 18:55:00|65556.4|65536.4|65580.6|65560.6|65581.5|65561.5|65548.4|65530.6|701
1594666800000|2020-07-13 19:00:00|65580.4|65560.4|65593.1|65578.1|65596|65578.1|65578.2|65558.2|844
1594667100000|2020-07-13 19:05:00|65593|65578|65592.6|65572.6|65616.6|65598.1|65586.5|65566.5|910
1594667400000|2020-07-13 19:10:00|65592.7|65572.7|65571.9|65551.9|65601.4|65581.4|65554.7|65534.7|843
1594667700000|2020-07-13 19:15:00|65572.2|65552.2|65579.8|65559.8|65584.6|65564.6|65566.8|65547|765
1594668000000|2020-07-13 19:20:00|65580.2|65560.2|65570.9|65550.9|65581.4|65563.8|65565.2|65547.8|710
1594668300000|2020-07-13 19:25:00|65571.2|65551.2|65598.5|65578.5|65601|65581.9|65570.8|65550.8|863
1594668600000|2020-07-13 19:30:00|65599.4|65579.4|65624.3|65604.3|65638|65618|65590.9|65570.9|949
1594668900000|2020-07-13 19:35:00|65624.1|65604.1|65628|65608|65628.7|65608.7|65607.1|65587.1|888
1594669200000|2020-07-13 19:40:00|65627.8|65607.8|65596.6|65576.6|65631|65611|65589.4|65569.4|888
1594669500000|2020-07-13 19:45:00|65597.1|65577.1|65622.9|65602.9|65628.4|65608.4|65596.9|65576.9|867
1594669800000|2020-07-13 19:50:00|65624.2|65604.2|65633.5|65613.5|65637.2|65619.1|65612.4|65592.4|846
1594670100000|2020-07-13 19:55:00|65633.6|65613.6|65598.7|65578.7|65633.8|65613.8|65595.1|65575.1|849
1594670400000|2020-07-13 20:00:00|65598.5|65578.5|65628.3|65608.3|65628.7|65608.7|65598.4|65578.4|732
1594670700000|2020-07-13 20:05:00|65628|65608|65625.3|65605.3|65635.2|65615.2|65619.5|65599.5|539
1594671000000|2020-07-13 20:10:00|65625.4|65605.4|65625.4|65605.4|65629.2|65609.2|65620.6|65600.6|532
1594671300000|2020-07-13 20:15:00|65625.2|65605.2|65621.2|65601.2|65631.6|65611.6|65619.4|65599.4|376
1594671600000|2020-07-13 20:20:00|65621.3|65601.3|65615.5|65595.5|65622.2|65602.2|65605.4|65585.4|431
1594671900000|2020-07-13 20:25:00|65615.7|65595.7|65609.1|65589.1|65616.8|65596.8|65604.2|65584.2|327
1594672200000|2020-07-13 20:30:00|65608.9|65588.9|65623.9|65603.9|65628.1|65608.1|65608.9|65588.9|391
1594672500000|2020-07-13 20:35:00|65623.8|65603.8|65624.3|65604.3|65630|65610|65621.7|65603|383
1594672800000|2020-07-13 20:40:00|65624.2|65604.2|65633|65613|65639.8|65619.8|65624|65604|451
1594673100000|2020-07-13 20:45:00|65632.9|65612.9|65634.1|65614.1|65634.3|65614.3|65622.4|65602.4|508
1594673400000|2020-07-13 20:50:00|65633.8|65613.8|65644.5|65624.5|65645.8|65625.8|65633.8|65613.8|564
1594673700000|2020-07-13 20:55:00|65644.7|65624.7|65642.6|65616.5|65650|65624.7|65632.5|65612.5|487
1594674000000|2020-07-13 21:00:00|65642.5|65623.5|65663.7|65622.9|65665.8|65623.8|65642.5|65613.3|121
1594674300000|2020-07-13 21:05:00|65663.4|65623.2|65667.2|65599.3|65674.9|65623.2|65652.4|65580.7|227
1594674600000|2020-07-13 21:10:00|65666.9|65595.9|65664|65597.1|65679.3|65605.4|65652.4|65578.5|290
1594674900000|2020-07-13 21:15:00|65665.2|65598|65649.2|65594.3|65668.2|65605.7|65649.2|65573.9|304
1594675200000|2020-07-13 21:20:00|65677.9|65577.9|65657.9|65595.4|65683.9|65607.5|65649.2|65577.9|184
1594675500000|2020-07-13 21:25:00|65658.3|65596.1|65662.7|65600.6|65677.9|65604.1|65649.2|65577.9|283
1594675800000|2020-07-13 21:30:00|65663.5|65599.8|65641.3|65583.4|65665|65603.6|65634.5|65567|383
1594676100000|2020-07-13 21:35:00|65645.2|65580|65644.5|65594|65654.4|65596.5|65632.2|65571|263
1594676400000|2020-07-13 21:40:00|65644.6|65594.1|65652.7|65589.3|65671.8|65596.1|65634.2|65556.5|275
1594676700000|2020-07-13 21:45:00|65650.8|65590.5|65653.8|65595|65683.7|65607.2|65636.8|65563.5|343
1594677000000|2020-07-13 21:50:00|65653.9|65595.4|65659.2|65564.6|65668|65599.7|65627|65543.4|443
1594677300000|2020-07-13 21:55:00|65656.3|65562.6|65666.9|65581.7|65680.6|65589.5|65646.3|65550.4|383
1594677600000|2020-07-13 22:00:00|65656.5|65583.5|65622.8|65590.6|65668.3|65597.2|65618.7|65560.1|739
1594677900000|2020-07-13 22:05:00|65621.8|65589.6|65624.3|65596.1|65630.8|65599.9|65619.6|65586.1|426
1594678200000|2020-07-13 22:10:00|65624.9|65597.4|65627.8|65598.3|65630.7|65603.4|65620|65591.3|413
1594678500000|2020-07-13 22:15:00|65628.5|65597.5|65625.4|65594.8|65633.9|65605.2|65621.2|65591.7|432
1594678800000|2020-07-13 22:20:00|65625|65596.7|65625.6|65600.4|65630|65601.7|65617.1|65589.5|380
1594679100000|2020-07-13 22:25:00|65621.6|65598.2|65626.5|65595.3|65627.2|65601.5|65617.4|65593.2|311
1594679400000|2020-07-13 22:30:00|65624.2|65595.4|65631|65602.4|65633.5|65605.6|65620.8|65594.1|382
1594679700000|2020-07-13 22:35:00|65630.6|65602.1|65634.3|65606|65640.1|65614.2|65627.3|65600|369
1594680000000|2020-07-13 22:40:00|65633.8|65607|65639.7|65613.1|65644.2|65614.2|65629.4|65602|406
1594680300000|2020-07-13 22:45:00|65637.6|65609|65635.8|65609.6|65643.1|65613.6|65633.5|65602.5|316
1594680600000|2020-07-13 22:50:00|65642.8|65605.1|65631.3|65602.2|65642.8|65610.4|65628.7|65599.5|428
1594680900000|2020-07-13 22:55:00|65631.5|65603.2|65640.7|65609.2|65641.5|65614.1|65630.9|65599|356
1594681200000|2020-07-13 23:00:00|65639.6|65597|65630.6|65606.3|65641.9|65615.4|65626.5|65597|464
1594681500000|2020-07-13 23:05:00|65630.7|65606.4|65628|65596.5|65631.8|65608.9|65622.2|65596.5|481
1594681800000|2020-07-13 23:10:00|65625.1|65602.1|65628.4|65603.2|65629.2|65607.4|65622.3|65595.6|381
1594682100000|2020-07-13 23:15:00|65627.1|65604.4|65622.1|65601.6|65630.7|65610.5|65620|65599.6|323
1594682400000|2020-07-13 23:20:00|65621.9|65601.5|65622.1|65602.1|65628.7|65606.5|65620.4|65599|343
1594682700000|2020-07-13 23:25:00|65621.8|65601.8|65620.7|65600.7|65623.1|65601.9|65617.8|65593|354
1594683000000|2020-07-13 23:30:00|65621|65601|65613.1|65593.1|65623|65603|65611.6|65591.6|420
1594683300000|2020-07-13 23:35:00|65613|65593|65607.4|65587.4|65613.6|65593.6|65602.4|65582.4|449
1594683600000|2020-07-13 23:40:00|65607.5|65587.5|65605.2|65585.2|65610.5|65589.5|65604.2|65584.2|310
1594683900000|2020-07-13 23:45:00|65605.4|65585.4|65603.3|65583.3|65607.5|65587.4|65602.2|65582.2|245
1594684200000|2020-07-13 23:50:00|65602.9|65582.9|65608.3|65588.3|65608.8|65588.8|65600|65580|291
1594684500000|2020-07-13 23:55:00|65607.5|65587.5|65631.3|65611.3|65634.7|65614.7|65606.6|65586.6|365
1594684800000|2020-07-14 00:00:00|65631.2|65611.2|65626.5|65606.5|65636.7|65616.7|65614.1|65594.1|644
1594685100000|2020-07-14 00:05:00|65626.2|65606.2|65624.4|65604.4|65634.3|65614.3|65619.4|65599.4|529
1594685400000|2020-07-14 00:10:00|65624.3|65604.3|65625.5|65605.5|65635.8|65615.8|65611.8|65591.8|540
1594685700000|2020-07-14 00:15:00|65625.4|65605.4|65637.2|65617.2|65637.7|65617.7|65625.4|65605.4|466
1594686000000|2020-07-14 00:20:00|65637.5|65617.5|65655.3|65635.3|65660.7|65640.7|65637.5|65617.5|451
1594686300000|2020-07-14 00:25:00|65655.2|65635.2|65646.4|65626.4|65659.3|65639.3|65644.9|65624.9|459
1594686600000|2020-07-14 00:30:00|65647.4|65627.4|65651.4|65631.4|65654|65634|65640.9|65620.9|399
1594686900000|2020-07-14 00:35:00|65651.2|65631.2|65649.1|65629.1|65654.2|65634.2|65643.2|65623.2|401
1594687200000|2020-07-14 00:40:00|65649|65629|65633.8|65613.8|65650.5|65630.5|65628.9|65608.9|418
1594687500000|2020-07-14 00:45:00|65634|65614|65626.4|65606.4|65637.5|65617.5|65623.9|65603.9|383
1594687800000|2020-07-14 00:50:00|65626.3|65606.3|65623.9|65603.9|65626.3|65606.3|65612.8|65592.8|554
1594688100000|2020-07-14 00:55:00|65624.2|65604.2|65631.2|65611.2|65638.8|65618.8|65620.8|65600.8|522
1594688400000|2020-07-14 01:00:00|65630.8|65610.8|65639.3|65619.3|65648.4|65628.4|65609.3|65589.3|767
1594688700000|2020-07-14 01:05:00|65638.6|65618.6|65634.8|65614.8|65639.8|65619.8|65623.1|65603.1|558
1594689000000|2020-07-14 01:10:00|65634.7|65614.7|65634.5|65614.5|65639.9|65619.9|65631.1|65611.1|504
1594689300000|2020-07-14 01:15:00|65634.6|65614.6|65623.6|65603.6|65643.5|65623.5|65622.8|65602.8|657
1594689600000|2020-07-14 01:20:00|65623.5|65603.5|65653.6|65633.6|65657.5|65637.5|65620.8|65600.8|644
1594689900000|2020-07-14 01:25:00|65653.5|65633.5|65670.9|65650.9|65673.2|65653.2|65652.9|65632.9|652
1594690200000|2020-07-14 01:30:00|65670.8|65650.8|65655|65635|65674.1|65654.1|65651.5|65631.5|716
1594690500000|2020-07-14 01:35:00|65654.6|65634.6|65639.4|65619.4|65657.7|65637.7|65633.1|65613.1|670
1594690800000|2020-07-14 01:40:00|65639.5|65619.5|65642.1|65622.1|65645.1|65625.1|65636.7|65616.7|540
1594691100000|2020-07-14 01:45:00|65642.2|65622.2|65643.2|65623.2|65649.8|65629.8|65634.3|65614.3|561
1594691400000|2020-07-14 01:50:00|65644.1|65624.1|65638.3|65618.3|65648.9|65628.9|65635.1|65615.1|557
1594691700000|2020-07-14 01:55:00|65638.4|65618.4|65637.6|65617.6|65639.2|65619.2|65623.1|65603.1|634
1594692000000|2020-07-14 02:00:00|65638.2|65618.2|65632.7|65612.7|65640.8|65620.8|65621.3|65601.3|679
1594692300000|2020-07-14 02:05:00|65631.5|65611.5|65645.9|65625.9|65648.2|65628.2|65630.5|65610.5|560
1594692600000|2020-07-14 02:10:00|65645.6|65625.6|65648.4|65628.4|65654.4|65634.4|65642.4|65622.4|572
1594692900000|2020-07-14 02:15:00|65648.6|65628.6|65654.1|65634.1|65655.4|65635.4|65646.8|65626.8|553
1594693200000|2020-07-14 02:20:00|65653.8|65633.8|65656.1|65636.1|65665|65645|65651.5|65631.5|625
1594693500000|2020-07-14 02:25:00|65655.6|65635.6|65658.7|65638.7|65662.7|65642.7|65648.5|65628.5|640
1594693800000|2020-07-14 02:30:00|65660.2|65640.2|65671.1|65651.1|65671.3|65651.3|65659.2|65639.2|653
1594694100000|2020-07-14 02:35:00|65671.3|65651.3|65676.6|65656.6|65686.9|65666.9|65669.1|65649.1|690
1594694400000|2020-07-14 02:40:00|65676.8|65656.8|65675.1|65655.1|65678.9|65658.9|65666.7|65646.7|544
1594694700000|2020-07-14 02:45:00|65675|65655|65659.7|65639.7|65676.6|65656.6|65659.3|65639.3|521
1594695000000|2020-07-14 02:50:00|65659.6|65639.6|65670.9|65650.9|65672|65652|65656.7|65636.7|509
1594695300000|2020-07-14 02:55:00|65671.1|65651.1|65666.1|65646.1|65673|65653|65664.3|65644.3|619
1594695600000|2020-07-14 03:00:00|65666.8|65646.8|65657.4|65637.4|65666.8|65646.8|65648.6|65628.6|643
1594695900000|2020-07-14 03:05:00|65657.3|65637.3|65655|65635|65662.9|65642.9|65650.1|65630.1|559
1594696200000|2020-07-14 03:10:00|65655.3|65635.3|65648.8|65628.8|65657.4|65637.4|65647.6|65627.6|530
1594696500000|2020-07-14 03:15:00|65648.3|65628.3|65658.9|65638.9|65663|65643|65647.3|65627.3|560
1594696800000|2020-07-14 03:20:00|65661.5|65641.5|65658.1|65638.1|65667.2|65647.2|65656.5|65636.5|441
1594697100000|2020-07-14 03:25:00|65658.4|65638.4|65655|65635|65659.7|65639.7|65651|65631|430
1594697400000|2020-07-14 03:30:00|65655.7|65635.7|65661.6|65641.6|65667.5|65647.5|65655.7|65635.7|520
1594697700000|2020-07-14 03:35:00|65661.2|65641.2|65664.3|65644.3|65666.1|65646.1|65658.1|65638.1|433
1594698000000|2020-07-14 03:40:00|65663.7|65643.7|65651.4|65631.4|65667.2|65647.2|65649.2|65629.2|387
1594698300000|2020-07-14 03:45:00|65651|65631|65649.1|65629.1|65656.3|65636.3|65646.1|65626.1|487
1594698600000|2020-07-14 03:50:00|65649.2|65629.2|65647.3|65627.3|65655.2|65635.2|65644|65624|498
1594698900000|2020-07-14 03:55:00|65647.2|65627.2|65644.8|65624.8|65654.5|65634.5|65643.6|65623.6|504
1594699200000|2020-07-14 04:00:00|65646|65626|65646.2|65626.2|65649.5|65629.5|65641.4|65621.4|473
1594699500000|2020-07-14 04:05:00|65646.1|65626.1|65647|65627|65651.2|65631.2|65642.8|65622.8|423
1594699800000|2020-07-14 04:10:00|65647.3|65627.3|65652|65632|65653.5|65633.5|65646.8|65626.8|434
1594700100000|2020-07-14 04:15:00|65651.6|65631.6|65654|65634|65656.3|65636.3|65646.5|65626.5|495
1594700400000|2020-07-14 04:20:00|65653.9|65633.9|65647.8|65627.8|65657.2|65637.2|65645.5|65625.5|424
1594700700000|2020-07-14 04:25:00|65648.1|65628.1|65642.1|65622.1|65648.6|65628.6|65638.8|65618.8|491
1594701000000|2020-07-14 04:30:00|65642|65622|65650.8|65630.8|65656.6|65636.6|65641.9|65621.9|530
1594701300000|2020-07-14 04:35:00|65650.2|65630.2|65646.1|65626.1|65650.6|65630.6|65643.6|65623.6|353
1594701600000|2020-07-14 04:40:00|65645.7|65625.7|65645.7|65625.7|65650.7|65630.7|65645.5|65625.5|348
1594701900000|2020-07-14 04:45:00|65645.8|65625.8|65634|65614|65646.6|65626.6|65632.7|65612.7|554
1594702200000|2020-07-14 04:50:00|65634.4|65614.4|65632.6|65612.6|65638.3|65618.3|65626.9|65606.9|489
1594702500000|2020-07-14 04:55:00|65632.7|65612.7|65628.4|65608.4|65632.7|65612.7|65627|65607|485
1594702800000|2020-07-14 05:00:00|65628.6|65608.6|65633|65613|65633|65613|65619.8|65599.8|551
1594703100000|2020-07-14 05:05:00|65632.1|65612.1|65629.5|65614.5|65633.3|65615.2|65621.2|65602.3|472
1594703400000|2020-07-14 05:10:00|65629.7|65614.7|65643.6|65623.6|65644.2|65624.2|65629.3|65611.2|511
1594703700000|2020-07-14 05:15:00|65643.3|65623.3|65634.6|65614.6|65646|65626|65632.4|65612.4|559
1594704000000|2020-07-14 05:20:00|65634.5|65614.5|65635|65615|65636|65618.2|65629.8|65611.1|375
1594704300000|2020-07-14 05:25:00|65634.9|65614.9|65633|65613|65635.8|65617.5|65630.1|65611.9|351
1594704600000|2020-07-14 05:30:00|65632.8|65612.8|65637.2|65617.2|65641|65621|65629.5|65609.6|406
1594704900000|2020-07-14 05:35:00|65636.8|65616.8|65640.3|65620.3|65641.2|65623.5|65633.4|65613.5|403
1594705200000|2020-07-14 05:40:00|65641|65621|65642.7|65622.7|65642.7|65624.6|65635.2|65616.9|430
1594705500000|2020-07-14 05:45:00|65642.5|65622.5|65657.4|65637.4|65658.3|65638.3|65640.5|65621.8|497
1594705800000|2020-07-14 05:50:00|65657.3|65637.3|65661.3|65641.3|65667.1|65648.9|65657.2|65637.2|530
1594706100000|2020-07-14 05:55:00|65661.2|65641.2|65667.8|65647.8|65668.6|65648.7|65658.1|65638.1|457
1594706400000|2020-07-14 06:00:00|65666.8|65646.8|65657|65637|65673.3|65653.3|65653.4|65635.7|663
1594706700000|2020-07-14 06:05:00|65657.2|65637.2|65650|65635|65669|65650.8|65649.3|65632.2|634
1594707000000|2020-07-14 06:10:00|65650.3|65635.3|65617.3|65597.3|65650.3|65635.3|65614.5|65595.7|761
1594707300000|2020-07-14 06:15:00|65617.4|65597.4|65650.7|65630.7|65652.5|65635.5|65617.4|65597.4|652
1594707600000|2020-07-14 06:20:00|65650.8|65630.8|65610.1|65590.1|65650.8|65631.3|65606.4|65587.2|725
1594707900000|2020-07-14 06:25:00|65609.7|65589.7|65627.2|65607.2|65628|65610.1|65601.7|65583.5|771
1594708200000|2020-07-14 06:30:00|65624.8|65609.8|65628.7|65613.7|65633.3|65618.3|65612.2|65597.2|633
1594708500000|2020-07-14 06:35:00|65628.6|65613.6|65629.7|65609.7|65635.8|65618.7|65622.6|65606.7|534
1594708800000|2020-07-14 06:40:00|65629.5|65609.5|65626.7|65611.7|65631|65613.6|65616.1|65601.1|545
1594709100000|2020-07-14 06:45:00|65626.8|65611.8|65618.9|65598.9|65635.7|65620.6|65615.8|65598.9|566
1594709400000|2020-07-14 06:50:00|65617.4|65602.4|65626.9|65611.9|65635.1|65619.1|65616.7|65600.7|522
1594709700000|2020-07-14 06:55:00|65626.6|65611.6|65636.1|65621.1|65644.4|65629.4|65617.2|65601|603
1594710000000|2020-07-14 07:00:00|65636.5|65621.5|65651.8|65631.8|65652.8|65635.3|65629.1|65612.2|783
1594710300000|2020-07-14 07:05:00|65651.9|65631.9|65666.7|65651.7|65671.6|65654.2|65645|65625|758
1594710600000|2020-07-14 07:10:00|65666.8|65651.8|65655.4|65640.4|65682.7|65663.6|65649.5|65632.7|754
1594710900000|2020-07-14 07:15:00|65655.3|65640.3|65683.5|65668.5|65688.7|65670.4|65646.8|65628.8|805
1594711200000|2020-07-14 07:20:00|65682.7|65667.7|65698.3|65683.3|65712.5|65694.6|65674.5|65657.4|843
1594711500000|2020-07-14 07:25:00|65699.2|65684.2|65700.3|65680.3|65707.2|65689.4|65689.8|65672.1|790
1594711800000|2020-07-14 07:30:00|65697.6|65682.6|65712.6|65697.6|65713.9|65697.8|65696|65680.1|719
1594712100000|2020-07-14 07:35:00|65712.2|65697.2|65725.4|65705.4|65731.3|65714.8|65709.7|65691.6|831
1594712400000|2020-07-14 07:40:00|65724.1|65709.1|65724.9|65704.9|65749.2|65730.9|65717.1|65698.4|925
1594712700000|2020-07-14 07:45:00|65725.3|65705.3|65712.9|65697.9|65726.9|65709.4|65694.3|65675.9|820
1594713000000|2020-07-14 07:50:00|65713.1|65698.1|65714.1|65699.1|65728.4|65713.4|65694.9|65679.9|746
1594713300000|2020-07-14 07:55:00|65714.5|65699.5|65707.2|65692.2|65716|65700.5|65696.6|65679.5|787
1594713600000|2020-07-14 08:00:00|65707.5|65692.5|65677|65662|65714|65696|65659.1|65643.4|821
1594713900000|2020-07-14 08:05:00|65676|65661|65664.9|65649.9|65683|65665.9|65658.7|65641.8|733
1594714200000|2020-07-14 08:10:00|65667.4|65647.4|65683.2|65663.2|65685.8|65665.8|65655.2|65639.7|777
1594714500000|2020-07-14 08:15:00|65683.6|65663.6|65685.6|65670.6|65697.7|65678.2|65675.5|65656.5|865
1594714800000|2020-07-14 08:20:00|65685.9|65670.9|65663.7|65648.7|65685.9|65670.9|65661.1|65643.7|764
1594715100000|2020-07-14 08:25:00|65663.3|65648.3|65672.5|65652.5|65678.3|65659.9|65657.1|65642|741
1594715400000|2020-07-14 08:30:00|65672.4|65652.4|65658.7|65638.7|65677.3|65658.1|65650.5|65635.5|835
1594715700000|2020-07-14 08:35:00|65659|65639|65632.1|65612.1|65670|65652.4|65628.8|65612|791
1594716000000|2020-07-14 08:40:00|65632|65612|65603.8|65583.8|65637.2|65621.2|65600.9|65580.9|809
1594716300000|2020-07-14 08:45:00|65603.9|65583.9|65564.9|65544.9|65604.3|65584.3|65550.2|65530.9|875
1594716600000|2020-07-14 08:50:00|65564|65544|65582|65562|65590.1|65571.2|65564|65544|826
1594716900000|2020-07-14 08:55:00|65581.7|65561.7|65596.5|65576.5|65603.2|65583.2|65581.1|65561.1|678
1594717200000|2020-07-14 09:00:00|65595|65575|65585.5|65570.5|65615.1|65595.1|65576.5|65559.6|908
1594717500000|2020-07-14 09:05:00|65586.3|65571.3|65573.1|65558.1|65594.5|65576.9|65568.6|65552.2|828
1594717800000|2020-07-14 09:10:00|65573.4|65558.4|65569.6|65554.6|65583.6|65568.6|65564.7|65549.7|817
1594718100000|2020-07-14 09:15:00|65569.1|65554.1|65555.3|65540.3|65571.9|65556.9|65546.9|65531.9|814
1594718400000|2020-07-14 09:20:00|65556|65541|65556.6|65541.6|65563.6|65548.6|65545|65530|730
1594718700000|2020-07-14 09:25:00|65557.5|65542.5|65553.4|65538.4|65569.4|65552.1|65548.4|65533.4|791
1594719000000|2020-07-14 09:30:00|65553.1|65538.1|65545.6|65530.6|65557|65542|65534.6|65515.1|849
1594719300000|2020-07-14 09:35:00|65545.1|65530.1|65521.9|65501.9|65548.1|65530.2|65518.1|65500.2|868
1594719600000|2020-07-14 09:40:00|65522.1|65502.1|65530|65515|65534|65518.2|65511.9|65494.2|864
1594719900000|2020-07-14 09:45:00|65529.8|65514.8|65511.9|65496.9|65533.1|65516.6|65502.9|65486.7|790
1594720200000|2020-07-14 09:50:00|65512.1|65497.1|65514.6|65499.6|65519.4|65502.5|65500.5|65485.5|799
1594720500000|2020-07-14 09:55:00|65514.5|65499.5|65532.4|65517.4|65552|65535.7|65509.7|65494.1|692
1594720800000|2020-07-14 10:00:00|65533.5|65518.5|65541.6|65526.6|65552.5|65537.5|65520.2|65505.2|807
1594721100000|2020-07-14 10:05:00|65541.1|65526.1|65541.2|65526.2|65554.1|65535.3|65532|65515.6|770
1594721400000|2020-07-14 10:10:00|65541.6|65526.6|65545.3|65530.3|65555.4|65537.8|65539.5|65523.7|710
1594721700000|2020-07-14 10:15:00|65545.5|65530.5|65569.5|65554.5|65578.1|65561.2|65545.2|65526.6|686
1594722000000|2020-07-14 10:20:00|65569.4|65554.4|65542.2|65527.2|65569.4|65554.4|65534.3|65517.2|674
1594722300000|2020-07-14 10:25:00|65544.8|65524.8|65546|65531|65549.3|65533.1|65531.8|65514.1|671
1594722600000|2020-07-14 10:30:00|65545.5|65530.5|65563.5|65548.5|65564.6|65549.6|65542.9|65527.9|668
1594722900000|2020-07-14 10:35:00|65563.6|65548.6|65543.6|65528.6|65564.6|65549.6|65540.8|65524.3|745
1594723200000|2020-07-14 10:40:00|65544|65529|65491|65476|65544|65529|65486.7|65470.2|813
1594723500000|2020-07-14 10:45:00|65491.1|65476.1|65500.3|65485.3|65510.9|65494|65487.5|65469.3|751
1594723800000|2020-07-14 10:50:00|65500.2|65485.2|65484.1|65469.1|65500.2|65485.2|65478.6|65463.6|729
1594724100000|2020-07-14 10:55:00|65484|65469|65469.9|65454.9|65491|65476|65453|65438|719
1594724400000|2020-07-14 11:00:00|65472.6|65452.6|65467.4|65452.4|65483.6|65467|65459.7|65442.1|732
1594724700000|2020-07-14 11:05:00|65467.7|65452.7|65483.4|65468.4|65490.1|65474.6|65458.6|65441.6|748
1594725000000|2020-07-14 11:10:00|65483|65468|65488.3|65473.3|65502|65487|65479.8|65463.2|758
1594725300000|2020-07-14 11:15:00|65488.4|65473.4|65466.9|65446.9|65493.1|65478.1|65460.1|65443.6|746
1594725600000|2020-07-14 11:20:00|65467.1|65447.1|65468|65448|65469.9|65452.8|65453.5|65436.2|637
1594725900000|2020-07-14 11:25:00|65465.5|65450.5|65438.2|65423.2|65469.1|65452.4|65433.1|65415.4|748
1594726200000|2020-07-14 11:30:00|65437.3|65422.3|65432.2|65417.2|65444.4|65428.6|65427.9|65412.9|695
1594726500000|2020-07-14 11:35:00|65432.1|65417.1|65427.5|65412.5|65435.9|65419.3|65408.3|65391.6|813
1594726800000|2020-07-14 11:40:00|65427.3|65412.3|65439.4|65424.4|65440.6|65425|65420.3|65403.5|781
1594727100000|2020-07-14 11:45:00|65439.1|65424.1|65437.9|65422.9|65448.5|65433.4|65425.7|65410.4|802
1594727400000|2020-07-14 11:50:00|65437.8|65422.8|65435|65420|65460.5|65443.1|65432.4|65416.5|692
1594727700000|2020-07-14 11:55:00|65435.2|65420.2|65435.6|65420.6|65443.5|65427.4|65420.1|65405.1|701
1594728000000|2020-07-14 12:00:00|65432.9|65417.9|65452.1|65437.1|65461.6|65446.6|65420.9|65405.9|844
1594728300000|2020-07-14 12:05:00|65452.4|65437.4|65460.1|65445.1|65462.3|65445.3|65443.9|65428|718
1594728600000|2020-07-14 12:10:00|65460|65445|65456.3|65441.3|65474.3|65459.3|65452.2|65437.2|705
1594728900000|2020-07-14 12:15:00|65453.4|65438.4|65446.3|65431.3|65453.5|65438.5|65423.2|65408.2|706
1594729200000|2020-07-14 12:20:00|65446.4|65431.4|65456.2|65441.2|65465.5|65450.5|65445.9|65430.9|646
1594729500000|2020-07-14 12:25:00|65455.8|65440.8|65475.8|65443.9|65475.8|65450.4|65454.4|65437.3|552
1594729800000|2020-07-14 12:30:00|65477.4|65445.2|65457.3|65442.3|65486.9|65461.3|65445.3|65425.7|907
1594730100000|2020-07-14 12:35:00|65459.7|65439.7|65515.5|65495.5|65519.5|65499.5|65448.4|65430.9|927
1594730400000|2020-07-14 12:40:00|65517.4|65497.4|65516.1|65496.1|65528.9|65509.3|65502.6|65482.6|904
1594730700000|2020-07-14 12:45:00|65512.8|65497.8|65457.8|65442.8|65520.8|65503.2|65455.2|65438.4|860
1594731000000|2020-07-14 12:50:00|65459.3|65439.3|65460.2|65445.2|65464.1|65446.5|65449.5|65429.7|797
1594731300000|2020-07-14 12:55:00|65460.3|65445.3|65480.2|65460.2|65485|65466.1|65457.2|65440|910
1594731600000|2020-07-14 13:00:00|65476.4|65461.4|65451|65431|65482.9|65463.7|65438.6|65418.6|827
1594731900000|2020-07-14 13:05:00|65450.9|65430.9|65491.6|65476.6|65497.4|65479.8|65446.8|65429.8|889
1594732200000|2020-07-14 13:10:00|65494.1|65474.1|65500.6|65480.6|65504.7|65484.7|65461.1|65443.6|912
1594732500000|2020-07-14 13:15:00|65500.7|65480.7|65505.7|65490.7|65521.6|65501.6|65489.4|65472.8|945
1594732800000|2020-07-14 13:20:00|65505.5|65490.5|65488.6|65473.6|65514|65496|65477.9|65460.9|808
1594733100000|2020-07-14 13:25:00|65488.7|65473.7|65506.9|65491.9|65520.3|65502.8|65488.7|65471.8|859
1594733400000|2020-07-14 13:30:00|65506.8|65491.8|65472.6|65457.6|65538.5|65520.1|65454.4|65434.4|1071
1594733700000|2020-07-14 13:35:00|65472.5|65457.5|65474.2|65459.2|65513.3|65495.2|65465.3|65448|1036
1594734000000|2020-07-14 13:40:00|65471|65456|65400.5|65385.5|65483.3|65466|65395.4|65380.4|1047
1594734300000|2020-07-14 13:45:00|65400.6|65385.6|65400.4|65385.4|65407.2|65389.9|65369.2|65352.8|1029
1594734600000|2020-07-14 13:50:00|65401.1|65386.1|65383|65368|65425.1|65408.5|65371.1|65353.4|1059
1594734900000|2020-07-14 13:55:00|65384.7|65369.7|65370.7|65350.7|65396.9|65380.8|65348|65329.8|1086
1594735200000|2020-07-14 14:00:00|65371.5|65351.5|65362|65347|65372|65353.5|65345.6|65330.6|1082
1594735500000|2020-07-14 14:05:00|65359.9|65344.9|65384.8|65369.8|65387.7|65371.3|65329.6|65314.6|1093
1594735800000|2020-07-14 14:10:00|65385.3|65370.3|65362.7|65347.7|65393.3|65378.3|65358.1|65340.3|1014
1594736100000|2020-07-14 14:15:00|65362.3|65347.3|65328.8|65313.8|65363.3|65348.3|65325.1|65309.8|1041
1594736400000|2020-07-14 14:20:00|65330.1|65315.1|65310.4|65295.4|65337.6|65322.6|65306.7|65290.2|970
1594736700000|2020-07-14 14:25:00|65311.4|65296.4|65302.1|65287.1|65332.4|65316.7|65296.6|65281.6|883
1594737000000|2020-07-14 14:30:00|65302|65287|65295.9|65280.9|65302.8|65287|65274.4|65259.2|1007
1594737300000|2020-07-14 14:35:00|65295.3|65280.3|65337.3|65322.3|65345|65328.8|65294|65279|980
1594737600000|2020-07-14 14:40:00|65337.4|65322.4|65334.5|65319.5|65342.8|65326.9|65317.8|65301.5|948
1594737900000|2020-07-14 14:45:00|65334.3|65319.3|65333.6|65318.6|65342.4|65326|65297.3|65282.3|1015
1594738200000|2020-07-14 14:50:00|65333.2|65318.2|65315.2|65300.2|65345.6|65330.6|65294.8|65279.8|988
1594738500000|2020-07-14 14:55:00|65315.3|65300.3|65309.3|65294.3|65330.2|65314|65298|65283|940
1594738800000|2020-07-14 15:00:00|65308.4|65293.4|65318.4|65298.4|65331.2|65316.2|65296.8|65276.8|995
1594739100000|2020-07-14 15:05:00|65321.2|65301.2|65304|65284|65341.2|65321.2|65297.6|65277.6|1040
1594739400000|2020-07-14 15:10:00|65304.2|65284.2|65314.2|65294.2|65320.2|65300.2|65278.8|65258.8|999
1594739700000|2020-07-14 15:15:00|65314.4|65294.4|65328.6|65308.6|65341.1|65321.1|65301.6|65281.6|967
1594740000000|2020-07-14 15:20:00|65328.1|65308.1|65324|65304|65333.6|65313.6|65307.9|65287.9|920
1594740300000|2020-07-14 15:25:00|65324.6|65304.6|65340.2|65320.2|65347.6|65327.6|65316.6|65296.6|900
1594740600000|2020-07-14 15:30:00|65339.6|65319.6|65313.7|65293.7|65342.9|65322.9|65310.6|65293.2|923
1594740900000|2020-07-14 15:35:00|65313.5|65293.5|65320.3|65300.3|65324.3|65304.3|65306.9|65288|824
1594741200000|2020-07-14 15:40:00|65320.2|65300.2|65290.7|65270.7|65322.6|65302.6|65287|65267|795
1594741500000|2020-07-14 15:45:00|65290.6|65270.6|65302.5|65282.5|65311|65291|65284.1|65264.1|851
1594741800000|2020-07-14 15:50:00|65302.4|65282.4|65289.6|65274.6|65304.8|65285.9|65277|65261.1|784
1594742100000|2020-07-14 15:55:00|65289.7|65274.7|65275.4|65260.4|65298.6|65280|65268.9|65250|771
1594742400000|2020-07-14 16:00:00|65276.9|65261.9|65279.7|65259.7|65285.4|65267.6|65273.1|65256.7|828
1594742700000|2020-07-14 16:05:00|65279.8|65259.8|65291.9|65271.9|65297|65278.9|65276|65258.9|704
1594743000000|2020-07-14 16:10:00|65291.7|65271.7|65290.3|65270.3|65298|65280|65284.7|65265.8|685
1594743300000|2020-07-14 16:15:00|65290.4|65270.4|65283.2|65263.2|65294|65274.3|65271|65252.7|749
1594743600000|2020-07-14 16:20:00|65282.9|65262.9|65299.1|65279.1|65299.7|65281.6|65278.4|65259.9|703
1594743900000|2020-07-14 16:25:00|65299.3|65279.3|65299.5|65279.5|65304.9|65287.5|65291.9|65276.5|695
1594744200000|2020-07-14 16:30:00|65299.8|65279.8|65285.2|65265.2|65301.5|65283.1|65280|65262.5|735
1594744500000|2020-07-14 16:35:00|65285.4|65265.4|65266.3|65246.3|65288.5|65270.5|65263.4|65245.3|668
1594744800000|2020-07-14 16:40:00|65266.5|65246.5|65279|65259|65281.9|65261.9|65258.8|65240.5|673
1594745100000|2020-07-14 16:45:00|65279.2|65259.2|65276.4|65256.4|65279.2|65259.2|65267.1|65247.1|679
1594745400000|2020-07-14 16:50:00|65276.3|65256.3|65293.9|65273.9|65299.5|65279.5|65269.8|65249.8|701
1594745700000|2020-07-14 16:55:00|65294.2|65274.2|65313.8|65293.8|65322.3|65302.3|65290.3|65270.3|750
1594746000000|2020-07-14 17:00:00|65313.3|65293.3|65320.5|65300.5|65332.9|65312.9|65307.2|65287.2|784
1594746300000|2020-07-14 17:05:00|65320.6|65300.6|65323.3|65303.3|65332.2|65312.2|65299.3|65282|713
1594746600000|2020-07-14 17:10:00|65323.4|65303.4|65316.6|65296.6|65323.5|65303.5|65309.3|65289.3|673
1594746900000|2020-07-14 17:15:00|65316.7|65296.7|65333|65313|65333.9|65315.7|65311.7|65292.8|712
1594747200000|2020-07-14 17:20:00|65333.1|65313.1|65326.8|65306.8|65336.9|65317.7|65318.7|65301.2|650
1594747500000|2020-07-14 17:25:00|65327.1|65307.1|65334.7|65314.7|65335.2|65317.1|65316.7|65299.1|590
1594747800000|2020-07-14 17:30:00|65334.9|65314.9|65327|65312|65336.3|65320|65323.9|65307|553
1594748100000|2020-07-14 17:35:00|65326.4|65311.4|65327.2|65312.2|65339.2|65321.5|65324.2|65306.9|568
1594748400000|2020-07-14 17:40:00|65327.4|65312.4|65335.5|65320.5|65340.6|65323|65327.4|65310.2|630
1594748700000|2020-07-14 17:45:00|65335.4|65320.4|65325.6|65310.6|65338.4|65321.1|65323.2|65306|550
1594749000000|2020-07-14 17:50:00|65325.5|65310.5|65329|65309|65329.1|65312.1|65321.6|65303.9|506
1594749300000|2020-07-14 17:55:00|65328.9|65308.9|65340.8|65320.8|65366.9|65348.1|65326|65307.7|706
1594749600000|2020-07-14 18:00:00|65338|65323|65333.2|65313.2|65345|65326.1|65311.2|65293.5|914
1594749900000|2020-07-14 18:05:00|65332.9|65312.9|65335.9|65315.9|65342.6|65324.7|65318.7|65303.7|737
1594750200000|2020-07-14 18:10:00|65336.3|65316.3|65326|65306|65336.5|65318.9|65322.8|65304.7|670
1594750500000|2020-07-14 18:15:00|65325.5|65305.5|65317.9|65297.9|65330.1|65312.6|65311.1|65294|720
1594750800000|2020-07-14 18:20:00|65315.7|65300.7|65317.3|65302.3|65322.9|65305.5|65298.7|65281.3|673
1594751100000|2020-07-14 18:25:00|65317|65302|65325|65305|65338.2|65320.2|65313.6|65295.6|645
1594751400000|2020-07-14 18:30:00|65324.8|65304.8|65326.6|65306.6|65332.4|65312.4|65314.9|65296.6|682
1594751700000|2020-07-14 18:35:00|65326.1|65306.1|65348.6|65328.6|65350|65330|65324.7|65304.7|731
1594752000000|2020-07-14 18:40:00|65348.8|65328.8|65346.1|65326.1|65354.6|65334.6|65342.6|65322.6|645
1594752300000|2020-07-14 18:45:00|65345.6|65325.6|65352.2|65332.2|65352.2|65332.2|65334.9|65314.9|727
1594752600000|2020-07-14 18:50:00|65351.8|65331.8|65336.8|65316.8|65355.5|65335.5|65336.4|65316.4|619
1594752900000|2020-07-14 18:55:00|65336.9|65316.9|65363.8|65343.8|65364.5|65344.5|65335.9|65315.9|762
1594753200000|2020-07-14 19:00:00|65364.3|65344.3|65388.4|65368.4|65388.5|65368.5|65361.3|65341.3|847
1594753500000|2020-07-14 19:05:00|65385.4|65365.4|65390.2|65370.2|65400.7|65380.7|65377.1|65357.1|828
1594753800000|2020-07-14 19:10:00|65390.6|65370.6|65382.6|65362.6|65391.1|65371.1|65378.8|65358.8|751
1594754100000|2020-07-14 19:15:00|65382.7|65362.7|65383.4|65363.4|65391.5|65371.5|65378.8|65358.8|763
1594754400000|2020-07-14 19:20:00|65383.2|65363.2|65362.6|65342.6|65383.8|65363.8|65362.4|65342.4|586
1594754700000|2020-07-14 19:25:00|65362.3|65342.3|65366|65346|65369.9|65351.2|65359.3|65339.3|607
1594755000000|2020-07-14 19:30:00|65366.6|65346.6|65371.3|65351.3|65375.1|65355.1|65358.9|65338.9|694
1594755300000|2020-07-14 19:35:00|65371.2|65351.2|65381|65361|65381.2|65361.6|65371.2|65351.2|609
1594755600000|2020-07-14 19:40:00|65380.3|65360.3|65368.1|65348.1|65380.8|65360.8|65362|65342|664
1594755900000|2020-07-14 19:45:00|65367.6|65347.6|65359.9|65339.9|65372.6|65352.6|65358.2|65338.2|630
1594756200000|2020-07-14 19:50:00|65361.7|65341.7|65368|65348|65370.1|65350.1|65355.4|65335.4|707
1594756500000|2020-07-14 19:55:00|65368.8|65348.8|65390.2|65370.2|65390.8|65370.8|65364.4|65345.2|848
1594756800000|2020-07-14 20:00:00|65389.4|65374.4|65374.2|65354.2|65392.1|65374.4|65372.9|65352.9|499
1594757100000|2020-07-14 20:05:00|65374.4|65354.4|65379.6|65359.6|65382.1|65362.1|65373.9|65353.9|459
1594757400000|2020-07-14 20:10:00|65379.4|65359.4|65379.1|65359.1|65382.7|65362.7|65373.8|65353.8|393
1594757700000|2020-07-14 20:15:00|65379|65359|65374.6|65354.6|65379.3|65359.3|65371.4|65351.4|309
1594758000000|2020-07-14 20:20:00|65374.3|65354.3|65374|65354|65382|65362|65373.4|65353.4|295
1594758300000|2020-07-14 20:25:00|65373.8|65353.8|65379.8|65359.8|65379.8|65359.8|65373.2|65353.2|372
1594758600000|2020-07-14 20:30:00|65379.4|65359.4|65361.4|65337.2|65381|65361|65360.3|65337.1|889
1594758900000|2020-07-14 20:35:00|65361.8|65335.4|65341.7|65318.8|65362.2|65338.5|65341|65318.5|425
1594759200000|2020-07-14 20:40:00|65340.9|65319.1|65331.8|65308.1|65342.4|65321.7|65328.2|65306.9|837
1594759500000|2020-07-14 20:45:00|65331.5|65307.7|65327.6|65306.3|65334.8|65313.9|65324.6|65302.1|889
1594759800000|2020-07-14 20:50:00|65327.5|65305.8|65335.6|65312.3|65340.4|65314.9|65322.3|65293.4|846
1594760100000|2020-07-14 20:55:00|65337.1|65311|65330.7|65296.1|65338.6|65313.5|65320.9|65283.7|870
1594760400000|2020-07-14 21:00:00|65330.5|65296.4|65335|65278.6|65350|65298|65330.5|65278.6|118
1594760700000|2020-07-14 21:05:00|65341.6|65263.2|65353.8|65268|65375.5|65299|65322|65250.8|172
1594761000000|2020-07-14 21:10:00|65360.1|65267.7|65392.3|65285.3|65402.4|65300.2|65341.9|65257.8|427
1594761300000|2020-07-14 21:15:00|65389.5|65282.5|65384|65305.6|65405.4|65319.1|65371.1|65281|202
1594761600000|2020-07-14 21:20:00|65386.4|65304.2|65373.4|65309.8|65394.4|65320.4|65367.5|65286.1|148
1594761900000|2020-07-14 21:25:00|65376.1|65309.4|65372.2|65296.9|65392|65318.3|65352.2|65279.5|289
1594762200000|2020-07-14 21:30:00|65371.8|65293.6|65372.8|65295.5|65378.5|65308.9|65361.4|65280.9|290
1594762500000|2020-07-14 21:35:00|65371.6|65297.4|65371.2|65281|65381.1|65308.8|65354.8|65279.9|336
1594762800000|2020-07-14 21:40:00|65371.3|65281.5|65355.4|65259|65371.3|65293.5|65326.5|65256.8|542
1594763100000|2020-07-14 21:45:00|65354.2|65271.5|65345|65276.3|65361.1|65289.6|65336.6|65253.2|291
1594763400000|2020-07-14 21:50:00|65344.7|65276|65334.8|65278|65359.7|65290|65332.7|65266.8|355
1594763700000|2020-07-14 21:55:00|65334.5|65277.5|65327|65276.8|65353|65286.9|65321.8|65242.7|359
1594764000000|2020-07-14 22:00:00|65330.3|65271.3|65297.2|65255.7|65330.3|65279.1|65290.6|65250|696
1594764300000|2020-07-14 22:05:00|65296.3|65256.2|65287.9|65256.3|65296.3|65262.7|65286|65250.6|406
1594764600000|2020-07-14 22:10:00|65289.7|65256|65291.4|65256.6|65300.4|65268.6|65287.1|65251.2|459
1594764900000|2020-07-14 22:15:00|65291.3|65257|65284.8|65250.3|65296.4|65263.9|65282.9|65247.1|424
1594765200000|2020-07-14 22:20:00|65284.7|65250.8|65271.8|65241.7|65287|65255.8|65269|65236.9|426
1594765500000|2020-07-14 22:25:00|65271.7|65239.9|65271.8|65240.7|65280|65248|65266.6|65232.8|439
1594765800000|2020-07-14 22:30:00|65271.4|65242.3|65276.9|65243.3|65288.3|65252|65265.9|65232.4|486
1594766100000|2020-07-14 22:35:00|65271.7|65239.7|65269.7|65241.6|65282.1|65252.4|65268|65235|329
1594766400000|2020-07-14 22:40:00|65270.8|65239.4|65269.9|65233.6|65275.7|65244.9|65264|65231.4|339
1594766700000|2020-07-14 22:45:00|65270.2|65234|65264|65227.5|65271.8|65236.4|65259.2|65222.1|408
1594767000000|2020-07-14 22:50:00|65264.5|65228|65273.9|65239|65275.6|65244.4|65261|65223.8|346
1594767300000|2020-07-14 22:55:00|65276.9|65239.3|65280.1|65248.1|65281.4|65251.5|65273.3|65238|302
1594767600000|2020-07-14 23:00:00|65280.5|65249.5|65282.4|65250.3|65287.3|65259.3|65280.4|65245.7|383
1594767900000|2020-07-14 23:05:00|65282.1|65250.4|65287|65251.9|65289.8|65259.8|65281.5|65247.5|411
1594768200000|2020-07-14 23:10:00|65285.9|65252.6|65281.6|65245.4|65288.4|65257.1|65279.6|65244.8|332
1594768500000|2020-07-14 23:15:00|65280.8|65246.3|65277.9|65248.2|65282.5|65251.9|65271.3|65238.8|418
1594768800000|2020-07-14 23:20:00|65277.6|65247.3|65273.8|65243.7|65279.1|65250.6|65267.9|65234.3|379
1594769100000|2020-07-14 23:25:00|65272.5|65240.2|65275.1|65244.3|65276.3|65248.3|65268.4|65234.9|276
1594769400000|2020-07-14 23:30:00|65274.9|65244.1|65281.3|65249.3|65282.1|65255.2|65271.2|65238|274
1594769700000|2020-07-14 23:35:00|65281.1|65249.5|65278.9|65250.4|65281.8|65255.9|65276.7|65243.1|236
1594770000000|2020-07-14 23:40:00|65279|65248.8|65288.9|65257.5|65293.7|65262.3|65277.3|65245.7|353
1594770300000|2020-07-14 23:45:00|65289|65257.7|65295.7|65264.3|65300.8|65273.8|65288.3|65256|378
1594770600000|2020-07-14 23:50:00|65295.3|65264.1|65292|65260.2|65298.7|65270.9|65291.7|65260|300
1594770900000|2020-07-14 23:55:00|65292.1|65260.3|65269.7|65240.4|65292.1|65269.3|65267.3|65236.9|432
1594771200000|2020-07-15 00:00:00|65269.3|65241.7|65241.9|65212.3|65275.1|65249.6|65241.9|65212.3|622
1594771500000|2020-07-15 00:05:00|65242.7|65213|65201.7|65172.6|65243.5|65214.7|65200.3|65171|705
1594771800000|2020-07-15 00:10:00|65202|65171.3|65225.2|65197.3|65237.4|65205|65195.8|65163.4|808
1594772100000|2020-07-15 00:15:00|65225|65196.1|65232.4|65205.4|65233.8|65209|65215.7|65185.9|580
1594772400000|2020-07-15 00:20:00|65232.1|65205.1|65252.2|65221.8|65263.6|65235.3|65226.4|65196.9|635
1594772700000|2020-07-15 00:25:00|65252.4|65221.7|65253.4|65224.8|65272.3|65245.3|65247.4|65217.1|715
1594773000000|2020-07-15 00:30:00|65253.5|65225.7|65254.2|65223.6|65260.8|65231.5|65246.1|65214.7|594
1594773300000|2020-07-15 00:35:00|65254.9|65223.4|65257|65225.8|65273.7|65243.1|65251.1|65219.6|587
1594773600000|2020-07-15 00:40:00|65256.9|65225.7|65243.4|65212.6|65267.1|65244|65243.4|65212.5|582
1594773900000|2020-07-15 00:45:00|65245.7|65218.1|65243.7|65211.2|65256.9|65228.3|65241.7|65210.2|586
1594774200000|2020-07-15 00:50:00|65243.9|65211.1|65273.7|65253.7|65275.8|65255.8|65240.3|65209.4|701
1594774500000|2020-07-15 00:55:00|65279.2|65259.2|65260.7|65240.7|65279.2|65259.2|65260.7|65240.7|508
1594774800000|2020-07-15 01:00:00|65260.8|65240.8|65270.6|65250.6|65271.6|65251.6|65257.4|65237.4|605
1594775100000|2020-07-15 01:05:00|65271.2|65251.2|65274.1|65254.1|65280.4|65260.4|65268.6|65248.6|585
1594775400000|2020-07-15 01:10:00|65274.3|65254.3|65259.6|65239.6|65278.2|65258.2|65256|65236|490
1594775700000|2020-07-15 01:15:00|65259.7|65239.7|65264.6|65244.6|65275.1|65255.1|65258.2|65238.2|550
1594776000000|2020-07-15 01:20:00|65264.8|65244.8|65265.5|65245.5|65271.6|65251.6|65262.1|65242.1|550
1594776300000|2020-07-15 01:25:00|65265.7|65245.7|65227.9|65207.9|65265.7|65245.7|65224.9|65204.9|620
1594776600000|2020-07-15 01:30:00|65228|65208|65238|65218|65255.5|65235.5|65214.1|65194.1|841
1594776900000|2020-07-15 01:35:00|65237.9|65217.9|65263.8|65243.8|65267.6|65247.6|65237.1|65217.1|702
1594777200000|2020-07-15 01:40:00|65263.7|65243.7|65271.5|65251.5|65275.6|65255.6|65263.3|65243.3|676
1594777500000|2020-07-15 01:45:00|65271.7|65251.7|65271.4|65251.4|65280.9|65260.9|65257.9|65237.9|708
1594777800000|2020-07-15 01:50:00|65271|65251|65274.1|65254.1|65274.7|65254.7|65256.1|65236.1|578
1594778100000|2020-07-15 01:55:00|65274.6|65254.6|65267.4|65247.4|65276.2|65256.2|65256.9|65236.9|547
1594778400000|2020-07-15 02:00:00|65266.6|65246.6|65281.7|65261.7|65284.7|65264.7|65266.6|65246.6|593
1594778700000|2020-07-15 02:05:00|65281.9|65261.9|65285.5|65265.5|65290.3|65270.3|65275.2|65255.2|658
1594779000000|2020-07-15 02:10:00|65285.6|65265.6|65287.2|65267.2|65299.9|65279.9|65280.1|65260.1|715
1594779300000|2020-07-15 02:15:00|65286.9|65266.9|65299.7|65279.7|65302.4|65282.4|65286.5|65266.5|705
1594779600000|2020-07-15 02:20:00|65299.6|65279.6|65295.2|65275.2|65304.1|65284.1|65289.8|65269.8|609
1594779900000|2020-07-15 02:25:00|65295.6|65275.6|65284.5|65264.5|65301.6|65281.6|65282.8|65262.8|560
1594780200000|2020-07-15 02:30:00|65284.4|65264.4|65286.8|65266.8|65290.9|65270.9|65282.8|65262.8|396
1594780500000|2020-07-15 02:35:00|65287.1|65267.1|65302.1|65282.1|65302.7|65282.7|65279.8|65259.8|468
1594780800000|2020-07-15 02:40:00|65301.8|65281.8|65315.3|65295.3|65328.3|65308.3|65301.8|65281.8|618
1594781100000|2020-07-15 02:45:00|65315.4|65295.4|65322|65302|65334.8|65314.8|65312.5|65292.5|583
1594781400000|2020-07-15 02:50:00|65322.2|65302.2|65322.1|65302.1|65331.2|65311.2|65319.2|65299.2|430
1594781700000|2020-07-15 02:55:00|65321.9|65301.9|65319.5|65299.5|65327|65307|65315.8|65295.8|518
1594782000000|2020-07-15 03:00:00|65319.8|65299.8|65313|65293|65325.3|65305.3|65310.5|65290.5|477
1594782300000|2020-07-15 03:05:00|65313.2|65293.2|65326|65306|65326.6|65306.6|65309.5|65289.5|503
1594782600000|2020-07-15 03:10:00|65326.3|65306.3|65327.2|65307.2|65334.1|65314.1|65318.5|65298.5|585
1594782900000|2020-07-15 03:15:00|65327.4|65307.4|65336.6|65316.6|65339.4|65319.4|65321.4|65301.4|685
1594783200000|2020-07-15 03:20:00|65336.4|65316.4|65338.6|65318.6|65344.5|65324.5|65333.3|65313.3|537
1594783500000|2020-07-15 03:25:00|65338.5|65318.5|65346.4|65326.4|65349.7|65329.7|65332.3|65312.3|471
1594783800000|2020-07-15 03:30:00|65346|65326|65351.5|65331.5|65355|65335|65341.5|65321.5|554
1594784100000|2020-07-15 03:35:00|65351.4|65331.4|65355.7|65335.7|65359.1|65339.1|65347.7|65327.7|497
1594784400000|2020-07-15 03:40:00|65355.8|65335.8|65359.9|65339.9|65363.1|65343.1|65350.6|65330.6|489
1594784700000|2020-07-15 03:45:00|65360.1|65340.1|65351.9|65331.9|65361.8|65341.8|65349.4|65329.4|443
1594785000000|2020-07-15 03:50:00|65352|65332|65357|65337|65362.6|65342.6|65348.1|65328.1|477
1594785300000|2020-07-15 03:55:00|65356.9|65336.9|65349|65329|65361.1|65341.1|65347.8|65327.8|396
1594785600000|2020-07-15 04:00:00|65349.1|65329.1|65353.8|65333.8|65360.5|65340.5|65345.7|65325.7|500
1594785900000|2020-07-15 04:05:00|65354.1|65334.1|65356|65336|65359|65339|65350.6|65330.6|381
1594786200000|2020-07-15 04:10:00|65355.8|65335.8|65362.4|65342.4|65363.7|65343.7|65352.7|65332.7|378
1594786500000|2020-07-15 04:15:00|65361.7|65341.7|65344.6|65324.6|65365.5|65345.5|65342.3|65322.3|456
1594786800000|2020-07-15 04:20:00|65346.7|65326.7|65345.1|65325.1|65347.1|65327.1|65340.4|65320.4|486
1594787100000|2020-07-15 04:25:00|65346.5|65326.5|65344.3|65324.3|65350.4|65330.4|65339.3|65319.3|392
1594787400000|2020-07-15 04:30:00|65344.9|65324.9|65335|65315|65347.6|65327.6|65325.8|65305.8|511
1594787700000|2020-07-15 04:35:00|65335.2|65315.2|65344.5|65324.5|65345.2|65325.2|65333.2|65313.2|368
1594788000000|2020-07-15 04:40:00|65343.8|65323.8|65355.7|65335.7|65357.6|65337.6|65341.9|65321.9|344
1594788300000|2020-07-15 04:45:00|65356|65336|65350.1|65330.1|65356.9|65336.9|65347.8|65327.8|391
1594788600000|2020-07-15 04:50:00|65350.2|65330.2|65353|65333|65355.5|65335.5|65344.9|65324.9|357
1594788900000|2020-07-15 04:55:00|65352.9|65332.9|65365.1|65345.1|65370.1|65350.1|65349.1|65329.1|614
1594789200000|2020-07-15 05:00:00|65365|65345|65377.8|65357.8|65390|65370|65363.1|65343.1|645
1594789500000|2020-07-15 05:05:00|65377.4|65357.4|65371.5|65351.5|65377.4|65357.5|65365.6|65345.6|494
1594789800000|2020-07-15 05:10:00|65371.7|65351.7|65369.2|65349.2|65372.2|65354.8|65366.5|65346.5|438
1594790100000|2020-07-15 05:15:00|65367.2|65352.2|65368.3|65348.3|65372.4|65354.8|65365.1|65345.8|405
1594790400000|2020-07-15 05:20:00|65368.2|65348.2|65361.2|65341.2|65372.2|65354.8|65358.4|65338.4|450
1594790700000|2020-07-15 05:25:00|65361.1|65341.1|65361.4|65341.4|65363.4|65344.3|65344.8|65324.8|647
1594791000000|2020-07-15 05:30:00|65361.5|65341.5|65355|65335|65366.2|65346.2|65353.2|65333.3|622
1594791300000|2020-07-15 05:35:00|65355.1|65335.1|65350.9|65330.9|65356.7|65337|65343.4|65325.2|501
1594791600000|2020-07-15 05:40:00|65350.5|65330.5|65342.6|65322.6|65356.6|65339.6|65340.7|65320.7|431
1594791900000|2020-07-15 05:45:00|65340.5|65320.5|65331.9|65311.9|65340.8|65322.7|65329.2|65311.6|493
1594792200000|2020-07-15 05:50:00|65332|65312|65338.1|65318.1|65342.8|65323.6|65326.7|65307.9|649
1594792500000|2020-07-15 05:55:00|65337.6|65317.6|65321.9|65306.9|65340.3|65323|65321.7|65304.3|549
1594792800000|2020-07-15 06:00:00|65321.8|65306.8|65326.5|65306.5|65347.6|65329.4|65320.6|65303.7|766
1594793100000|2020-07-15 06:05:00|65326.9|65306.9|65310.3|65290.3|65326.9|65306.9|65295.5|65276|786
1594793400000|2020-07-15 06:10:00|65310.2|65290.2|65296.5|65281.5|65311.6|65293.6|65289.7|65272.6|626
1594793700000|2020-07-15 06:15:00|65296.3|65281.3|65275.5|65260.5|65302.1|65284.5|65274|65256.5|751
1594794000000|2020-07-15 06:20:00|65275.6|65260.6|65300.1|65285.1|65304|65287.1|65273.4|65256.7|662
1594794300000|2020-07-15 06:25:00|65299.1|65284.1|65274.1|65254.1|65299.1|65284.1|65257.1|65242.1|662
1594794600000|2020-07-15 06:30:00|65274|65254|65267|65252|65274.7|65258.2|65262.6|65246.5|573
1594794900000|2020-07-15 06:35:00|65266.9|65251.9|65259.6|65244.6|65268.3|65252.8|65252.8|65236|563
1594795200000|2020-07-15 06:40:00|65259.4|65244.4|65240.1|65225.1|65263|65245.7|65233.8|65218.4|579
1594795500000|2020-07-15 06:45:00|65240.2|65225.2|65240.7|65225.7|65252.9|65235.7|65233.4|65215.9|628
1594795800000|2020-07-15 06:50:00|65240.4|65225.4|65265.4|65250.4|65269.5|65252.2|65240.4|65225.4|628
1594796100000|2020-07-15 06:55:00|65265|65250|65276.3|65261.3|65285.6|65268.7|65259.3|65242.5|684
1594796400000|2020-07-15 07:00:00|65277.8|65257.8|65284.8|65269.8|65292.7|65277.7|65261.2|65242.8|809
1594796700000|2020-07-15 07:05:00|65285|65270|65282.8|65267.8|65294.5|65276.6|65235|65216.9|907
1594797000000|2020-07-15 07:10:00|65282.6|65267.6|65313.8|65298.8|65318.2|65300.9|65272.6|65256.9|801
1594797300000|2020-07-15 07:15:00|65313.9|65298.9|65302.3|65287.3|65317.2|65301.5|65290.7|65273.3|782
1594797600000|2020-07-15 07:20:00|65302.7|65287.7|65286.9|65271.9|65308.6|65291.4|65276.2|65258.8|816
1594797900000|2020-07-15 07:25:00|65289.1|65269.1|65265.4|65250.4|65290.2|65273.9|65263.8|65245.6|701
1594798200000|2020-07-15 07:30:00|65265.6|65250.6|65213|65198|65266.3|65251.3|65211.2|65193.5|807
1594798500000|2020-07-15 07:35:00|65213.4|65198.4|65222|65207|65224.9|65208.4|65192.4|65176.9|821
1594798800000|2020-07-15 07:40:00|65221.8|65206.8|65124.7|65109.7|65223.9|65207.1|65115.6|65096.5|993
1594799100000|2020-07-15 07:45:00|65124.5|65109.5|65116.7|65101.7|65148.4|65133.4|65109.8|65094.8|937
1594799400000|2020-07-15 07:50:00|65116.6|65101.6|65122.8|65107.8|65123.3|65108.3|65099.9|65084.9|939
1594799700000|2020-07-15 07:55:00|65122.7|65107.7|65134.5|65119.5|65134.5|65119.5|65110|65095|871
1594800000000|2020-07-15 08:00:00|65133.7|65118.7|65083.8|65068.8|65133.7|65118.7|65066.5|65051.5|955
1594800300000|2020-07-15 08:05:00|65083.9|65068.9|65080.8|65065.8|65093.4|65078.4|65071.6|65056.6|845
1594800600000|2020-07-15 08:10:00|65081.2|65066.2|65083.9|65068.9|65091.8|65076.8|65077.4|65062.4|739
1594800900000|2020-07-15 08:15:00|65083.7|65068.7|65087.5|65072.5|65098.7|65083.7|65080.5|65065.5|730
1594801200000|2020-07-15 08:20:00|65087.6|65072.6|65091.5|65076.5|65094.1|65079.1|65061.8|65046.8|819
1594801500000|2020-07-15 08:25:00|65090.8|65075.8|65071.5|65056.5|65107.3|65092.3|65069|65054|862
1594801800000|2020-07-15 08:30:00|65071.8|65056.8|65103.2|65088.2|65103.2|65088.2|65063.9|65048.9|841
1594802100000|2020-07-15 08:35:00|65103.3|65088.3|65120.2|65105.2|65120.5|65105.5|65093.4|65078.4|765
1594802400000|2020-07-15 08:40:00|65120.1|65105.1|65109.9|65094.9|65128.4|65113.4|65091.8|65076.8|778
1594802700000|2020-07-15 08:45:00|65110|65095|65130|65115|65137.9|65122.9|65106.8|65091.8|796
1594803000000|2020-07-15 08:50:00|65129.5|65114.5|65135.5|65120.5|65144.6|65129.6|65120.2|65105.2|779
1594803300000|2020-07-15 08:55:00|65135|65120|65106.6|65091.6|65138.3|65123.3|65096.6|65081.6|797
1594803600000|2020-07-15 09:00:00|65107.9|65092.9|65129.1|65114.1|65130.3|65115.3|65104.8|65089.8|875
1594803900000|2020-07-15 09:05:00|65129.5|65114.5|65154.2|65139.2|65154.2|65139.2|65126.3|65111.3|799
1594804200000|2020-07-15 09:10:00|65154|65139|65152.4|65137.4|65154.5|65139.5|65138.6|65123.6|678
1594804500000|2020-07-15 09:15:00|65152.3|65137.3|65147|65132|65164.8|65149.8|65142.5|65127.5|671
1594804800000|2020-07-15 09:20:00|65147.5|65132.5|65169.1|65154.1|65172.5|65157.5|65147.5|65132.5|716
1594805100000|2020-07-15 09:25:00|65169.2|65154.2|65153.6|65138.6|65169.2|65154.2|65137.8|65122.8|698
1594805400000|2020-07-15 09:30:00|65153.5|65138.5|65152.2|65137.2|65161.2|65146.2|65133.5|65118.5|819
1594805700000|2020-07-15 09:35:00|65151.9|65136.9|65138.3|65123.3|65158.3|65143.3|65133.9|65118.9|771
1594806000000|2020-07-15 09:40:00|65138.8|65123.8|65162|65147|65162.1|65147.1|65138.5|65123.5|742
1594806300000|2020-07-15 09:45:00|65161.6|65146.6|65158.6|65143.6|65166.4|65151.4|65147.8|65132.8|715
1594806600000|2020-07-15 09:50:00|65160.2|65145.2|65163.3|65148.3|65177.3|65162.3|65156.7|65141.7|697
1594806900000|2020-07-15 09:55:00|65163|65148|65170.2|65155.2|65177.7|65162.7|65161.5|65146.5|689
1594807200000|2020-07-15 10:00:00|65170.1|65155.1|65167.2|65152.2|65172.4|65157.4|65158.2|65143.2|685
1594807500000|2020-07-15 10:05:00|65166.9|65151.9|65127.2|65112.2|65166.9|65151.9|65126.4|65111.4|680
1594807800000|2020-07-15 10:10:00|65126.9|65111.9|65135.8|65120.8|65136.7|65121.7|65110.1|65095.1|844
1594808100000|2020-07-15 10:15:00|65136|65121|65153.2|65138.2|65153.3|65138.3|65131.8|65116.8|664
1594808400000|2020-07-15 10:20:00|65153.1|65138.1|65150.1|65135.1|65153.1|65138.1|65128.8|65113.8|633
1594808700000|2020-07-15 10:25:00|65150.3|65135.3|65143.2|65128.2|65165.9|65150.9|65142.2|65127.2|705
1594809000000|2020-07-15 10:30:00|65143.1|65128.1|65140.3|65125.3|65151.8|65136.8|65131.9|65116.9|722
1594809300000|2020-07-15 10:35:00|65141.8|65126.8|65145.5|65130.5|65152.3|65137.3|65132.5|65117.5|682
1594809600000|2020-07-15 10:40:00|65145.1|65130.1|65121.7|65106.7|65148.6|65133.6|65119.7|65104.7|766
1594809900000|2020-07-15 10:45:00|65122.9|65107.9|65088.6|65073.6|65130.6|65115.6|65079.6|65064.6|742
1594810200000|2020-07-15 10:50:00|65088.2|65073.2|65063|65048|65097.4|65082.4|65062.6|65047.6|787
1594810500000|2020-07-15 10:55:00|65062.8|65047.8|65091|65076|65105.1|65090.1|65052.2|65037.2|857
1594810800000|2020-07-15 11:00:00|65090.5|65075.5|65075|65060|65097.2|65082.2|65066.6|65051.6|839
1594811100000|2020-07-15 11:05:00|65074.9|65059.9|65094.2|65079.2|65094.5|65079.5|65061.7|65046.7|766
1594811400000|2020-07-15 11:10:00|65094.7|65079.7|65110|65095|65115.8|65100.8|65089.5|65074.5|734
1594811700000|2020-07-15 11:15:00|65109.7|65094.7|65127.5|65112.5|65132.6|65117.6|65103.8|65088.8|801
1594812000000|2020-07-15 11:20:00|65127.8|65112.8|65113.9|65098.9|65134.9|65119.9|65100.4|65085.4|805
1594812300000|2020-07-15 11:25:00|65112.9|65097.9|65095.8|65080.8|65120.2|65105.2|65093.3|65078.3|711
1594812600000|2020-07-15 11:30:00|65096.1|65081.1|65084|65069|65098.4|65083.4|65080.5|65065.5|747
1594812900000|2020-07-15 11:35:00|65084.4|65069.4|65091.7|65076.7|65096|65081|65074.9|65059.9|757
1594813200000|2020-07-15 11:40:00|65092|65077|65083.5|65068.5|65092.7|65077.7|65076.7|65061.7|627
1594813500000|2020-07-15 11:45:00|65083.7|65068.7|65081.8|65066.8|65090.1|65075.1|65072.5|65057.5|655
1594813800000|2020-07-15 11:50:00|65081.7|65066.7|65088.1|65073.1|65094|65079|65070.9|65055.9|760
1594814100000|2020-07-15 11:55:00|65088.4|65073.4|65108.2|65093.2|65109|65094|65088.4|65073.4|731
1594814400000|2020-07-15 12:00:00|65107.1|65092.1|65105.2|65090.2|65114.1|65099.1|65096.9|65081.9|743
1594814700000|2020-07-15 12:05:00|65104.8|65089.8|65094.1|65079.1|65115|65100|65084.1|65069.1|700
1594815000000|2020-07-15 12:10:00|65093.9|65078.9|65077.7|65062.7|65098.4|65083.4|65070.2|65055.2|694
1594815300000|2020-07-15 12:15:00|65077.8|65062.8|65076.2|65061.2|65092.6|65077.6|65071.8|65056.8|690
1594815600000|2020-07-15 12:20:00|65076.7|65061.7|65078.5|65063.5|65091.7|65076.7|65067|65052|686
1594815900000|2020-07-15 12:25:00|65078.7|65063.7|65088|65073|65094.1|65079.1|65076.3|65061.3|657
1594816200000|2020-07-15 12:30:00|65087.7|65072.7|65092.3|65077.3|65097.1|65082.1|65079.7|65064.7|688
1594816500000|2020-07-15 12:35:00|65091.9|65076.9|65081.7|65066.7|65095.1|65080.1|65074.3|65059.3|652
1594816800000|2020-07-15 12:40:00|65081.8|65066.8|65096|65081|65097|65082|65078.8|65063.8|608
1594817100000|2020-07-15 12:45:00|65096.2|65081.2|65110.6|65095.6|65120.3|65105.3|65093.6|65078.6|674
1594817400000|2020-07-15 12:50:00|65110.4|65095.4|65102.7|65087.7|65114.4|65099.4|65102.2|65087.2|646
1594817700000|2020-07-15 12:55:00|65103|65088|65127.2|65112.2|65128|65113|65101.3|65086.3|853
1594818000000|2020-07-15 13:00:00|65127.3|65112.3|65089.3|65074.3|65127.3|65112.3|65088.9|65073.9|730
1594818300000|2020-07-15 13:05:00|65088.4|65073.4|65100|65085|65103.5|65088.5|65081.2|65066.2|747
1594818600000|2020-07-15 13:10:00|65099.9|65084.9|65103.3|65083.3|65119|65104|65093.2|65078.2|726
1594818900000|2020-07-15 13:15:00|65103.2|65083.2|65087.1|65072.1|65114.7|65095.2|65083.9|65068.9|772
1594819200000|2020-07-15 13:20:00|65087|65072|65093.5|65078.5|65093.5|65078.5|65072.2|65057.2|706
1594819500000|2020-07-15 13:25:00|65093.2|65078.2|65079.4|65064.4|65093.9|65078.9|65072.3|65057.3|711
1594819800000|2020-07-15 13:30:00|65078.7|65063.7|65060|65045|65080.6|65065.6|65030.4|65015.4|939
1594820100000|2020-07-15 13:35:00|65059.9|65044.9|65131.2|65116.2|65131.2|65116.2|65046.5|65031.5|982
1594820400000|2020-07-15 13:40:00|65131.3|65116.3|65110.8|65095.8|65134.5|65119.5|65097.4|65082.4|930
1594820700000|2020-07-15 13:45:00|65110.7|65095.7|65121.9|65106.9|65146.4|65131.4|65106.9|65091.9|956
1594821000000|2020-07-15 13:50:00|65122|65107|65156.4|65141.4|65170.8|65155.8|65119|65104|962
1594821300000|2020-07-15 13:55:00|65156.3|65141.3|65171.4|65156.4|65179.5|65164.5|65139.3|65124.3|943
1594821600000|2020-07-15 14:00:00|65169.5|65154.5|65190.8|65175.8|65204.5|65189.5|65166.3|65151.3|994
1594821900000|2020-07-15 14:05:00|65190.1|65175.1|65172.5|65157.5|65190.1|65175.1|65168|65153|979
1594822200000|2020-07-15 14:10:00|65175|65160|65201.1|65186.1|65206|65191|65171.5|65156.5|1016
1594822500000|2020-07-15 14:15:00|65200.1|65185.1|65227.9|65212.9|65269.2|65254.2|65189|65174|1033
1594822800000|2020-07-15 14:20:00|65227.4|65212.4|65222.2|65207.2|65243.7|65228.7|65214.7|65199.7|903
1594823100000|2020-07-15 14:25:00|65222.4|65207.4|65201.7|65186.7|65228.8|65213.8|65191.9|65176.9|886
1594823400000|2020-07-15 14:30:00|65201.5|65186.5|65182.7|65167.7|65201.8|65186.8|65168.9|65153.9|948
1594823700000|2020-07-15 14:35:00|65183.4|65168.4|65191|65176|65198.5|65183.5|65181.2|65166.2|910
1594824000000|2020-07-15 14:40:00|65190.4|65175.4|65185.3|65170.3|65220.6|65205.6|65183.5|65168.5|885
1594824300000|2020-07-15 14:45:00|65185.2|65170.2|65178.1|65163.1|65195|65180|65169.6|65154.6|850
1594824600000|2020-07-15 14:50:00|65178|65163|65239.9|65224.9|65246.9|65231.9|65177.5|65162.5|921
1594824900000|2020-07-15 14:55:00|65240|65225|65227.5|65212.5|65248.5|65233.5|65208.7|65193.7|1001
1594825200000|2020-07-15 15:00:00|65227.8|65212.8|65225.4|65210.4|65244.6|65229.6|65215.2|65200.2|986
1594825500000|2020-07-15 15:05:00|65225|65210|65209.2|65194.2|65226.8|65211.8|65205.3|65190.3|964
1594825800000|2020-07-15 15:10:00|65209.3|65194.3|65199.5|65184.5|65209.7|65194.7|65193.9|65178.9|798
1594826100000|2020-07-15 15:15:00|65199.8|65184.8|65228|65213|65233.4|65218.4|65194.5|65179.5|868
1594826400000|2020-07-15 15:20:00|65227.8|65212.8|65230.1|65215.1|65250.8|65235.8|65224.5|65209.5|873
1594826700000|2020-07-15 15:25:00|65229.9|65214.9|65213.1|65198.1|65239.7|65224.7|65211.7|65196.7|802
1594827000000|2020-07-15 15:30:00|65213.4|65198.4|65205.1|65190.1|65225|65210|65202.5|65187.5|798
1594827300000|2020-07-15 15:35:00|65204.9|65189.9|65237.6|65222.6|65237.7|65222.7|65197.3|65182.3|831
1594827600000|2020-07-15 15:40:00|65236.8|65221.8|65248.1|65228.1|65265.6|65248.5|65236.8|65221.8|895
1594827900000|2020-07-15 15:45:00|65247|65227|65272.4|65257.4|65272.7|65257.7|65241.7|65226.7|835
1594828200000|2020-07-15 15:50:00|65272|65257|65279.7|65264.7|65286|65271|65260.9|65245.9|800
1594828500000|2020-07-15 15:55:00|65281|65266|65287.2|65272.2|65287.5|65272.5|65269.4|65254.4|821
1594828800000|2020-07-15 16:00:00|65287.1|65272.1|65299.7|65284.7|65307.2|65292.2|65278.6|65263.6|852
1594829100000|2020-07-15 16:05:00|65299.9|65284.9|65290|65275|65301.9|65286.9|65287.8|65272.8|748
1594829400000|2020-07-15 16:10:00|65289.4|65274.4|65271.7|65256.7|65297.7|65282.7|65271.4|65256.4|769
1594829700000|2020-07-15 16:15:00|65271.5|65256.5|65276.7|65261.7|65288.2|65273.2|65264.9|65249.9|753
1594830000000|2020-07-15 16:20:00|65277.1|65262.1|65294|65279|65297.8|65282.8|65276.9|65261.9|724
1594830300000|2020-07-15 16:25:00|65293.6|65278.6|65283.4|65268.4|65294.4|65279.4|65280.9|65265.9|638
1594830600000|2020-07-15 16:30:00|65283.2|65268.2|65301.6|65286.6|65303.8|65288.8|65281.7|65266.7|679
1594830900000|2020-07-15 16:35:00|65301.5|65286.5|65305.5|65290.5|65308.8|65293.8|65294.6|65279.6|709
1594831200000|2020-07-15 16:40:00|65305.4|65290.4|65304.8|65289.8|65306.2|65291.2|65294.1|65279.1|683
1594831500000|2020-07-15 16:45:00|65304|65289|65299.5|65284.5|65311.6|65296.6|65294.3|65279.3|673
1594831800000|2020-07-15 16:50:00|65299.4|65284.4|65284.6|65269.6|65305.3|65290.3|65282.6|65267.6|616
1594832100000|2020-07-15 16:55:00|65284.4|65269.4|65279.1|65264.1|65288.1|65273.1|65277.7|65262.7|590
1594832400000|2020-07-15 17:00:00|65280.1|65265.1|65289.1|65274.1|65300.9|65285.9|65275.5|65260.5|733
1594832700000|2020-07-15 17:05:00|65289.6|65274.6|65279.5|65264.5|65298.1|65283.1|65278.3|65263.3|606
1594833000000|2020-07-15 17:10:00|65281.2|65266.2|65285.1|65270.1|65288.3|65273.3|65271.2|65256.2|764
1594833300000|2020-07-15 17:15:00|65285.3|65270.3|65273.1|65258.1|65291.5|65276.5|65272.2|65257.2|685
1594833600000|2020-07-15 17:20:00|65272.8|65257.8|65271.8|65256.8|65273.8|65258.8|65267|65252|580
1594833900000|2020-07-15 17:25:00|65271.7|65256.7|65284.2|65269.2|65290.7|65275.7|65271.3|65256.3|547
1594834200000|2020-07-15 17:30:00|65283.8|65268.8|65280.6|65265.6|65288.4|65273.4|65279.1|65264.1|542
1594834500000|2020-07-15 17:35:00|65280.9|65265.9|65275.6|65260.6|65282.1|65267.1|65270.9|65255.9|503
1594834800000|2020-07-15 17:40:00|65274.3|65259.3|65269.1|65254.1|65275.6|65260.6|65263.1|65248.1|456
1594835100000|2020-07-15 17:45:00|65269|65254|65296.1|65281.1|65300.9|65285.9|65265.1|65250.1|632
1594835400000|2020-07-15 17:50:00|65295.9|65280.9|65291.6|65276.6|65298.2|65283.2|65282.9|65267.9|593
1594835700000|2020-07-15 17:55:00|65291.4|65276.4|65285.6|65270.6|65296.4|65281.4|65284.3|65267.4|598
1594836000000|2020-07-15 18:00:00|65285.2|65270.2|65291.4|65276.4|65298.5|65283.5|65275.8|65260.8|758
1594836300000|2020-07-15 18:05:00|65291.2|65276.2|65291.7|65276.7|65295.5|65280.5|65282.3|65267.3|520
1594836600000|2020-07-15 18:10:00|65291.5|65276.5|65285.6|65270.6|65291.5|65276.5|65278.5|65263.5|493
1594836900000|2020-07-15 18:15:00|65286.3|65271.3|65291.5|65276.5|65297|65282|65278.8|65263.8|666
1594837200000|2020-07-15 18:20:00|65291.6|65276.6|65287.8|65272.8|65297.8|65282.8|65285|65270|650
1594837500000|2020-07-15 18:25:00|65287.9|65272.9|65281.9|65266.9|65290.9|65275.9|65280.5|65265.5|626
1594837800000|2020-07-15 18:30:00|65281.8|65266.8|65272.6|65257.6|65287.9|65272.9|65270.1|65255.1|626
1594838100000|2020-07-15 18:35:00|65273|65258|65275.5|65260.5|65278.7|65263.7|65272|65257|541
1594838400000|2020-07-15 18:40:00|65276.5|65261.5|65276.7|65261.7|65276.8|65261.8|65267|65252|497
1594838700000|2020-07-15 18:45:00|65276.5|65261.5|65268.1|65253.1|65284.1|65269.1|65267.3|65252.3|448
1594839000000|2020-07-15 18:50:00|65267.3|65252.3|65281.6|65266.6|65285.2|65270.2|65264.8|65249.8|526
1594839300000|2020-07-15 18:55:00|65281.7|65266.7|65285.1|65270.1|65285.1|65270.1|65263.8|65248.8|652
1594839600000|2020-07-15 19:00:00|65286|65271|65283.8|65268.8|65290.1|65275.1|65277.4|65262.4|607
1594839900000|2020-07-15 19:05:00|65283.7|65268.7|65292.6|65277.6|65298.3|65283.3|65283.7|65268.7|633
1594840200000|2020-07-15 19:10:00|65292.5|65277.5|65299.6|65284.6|65301.2|65286.2|65292.5|65277.5|621
1594840500000|2020-07-15 19:15:00|65299.7|65284.7|65292.6|65277.6|65301.6|65286.6|65286.1|65271.1|574
1594840800000|2020-07-15 19:20:00|65291.9|65276.9|65280.7|65265.7|65293.3|65278.3|65278.8|65263.8|538
1594841100000|2020-07-15 19:25:00|65281.1|65266.1|65274.2|65259.2|65286.6|65271.6|65273|65258|576
1594841400000|2020-07-15 19:30:00|65275.1|65260.1|65271.6|65256.6|65280.6|65265.6|65267.8|65252.8|563
1594841700000|2020-07-15 19:35:00|65271.5|65256.5|65271.8|65256.8|65274.9|65259.9|65265.9|65250.9|572
1594842000000|2020-07-15 19:40:00|65271|65256|65271.1|65256.1|65279.4|65264.4|65269.1|65254.1|584
1594842300000|2020-07-15 19:45:00|65271.5|65256.5|65253|65238|65275|65260|65251.3|65236.3|539
1594842600000|2020-07-15 19:50:00|65253.3|65238.3|65263.5|65248.5|65267|65252|65252.3|65237.3|640
1594842900000|2020-07-15 19:55:00|65263|65248|65266.5|65251.5|65268.5|65253.5|65250.1|65235.1|699
1594843200000|2020-07-15 20:00:00|65266.6|65251.6|65273.9|65258.9|65275|65260|65264.9|65249.9|510
1594843500000|2020-07-15 20:05:00|65274.2|65259.2|65263.5|65248.5|65274.2|65259.2|65262.9|65247.9|346
1594843800000|2020-07-15 20:10:00|65263.2|65248.2|65276.1|65256.1|65296.4|65271.5|65261|65246|465
1594844100000|2020-07-15 20:15:00|65276.2|65256.2|65261.1|65246.1|65276.2|65258|65259.7|65244.7|663
1594844400000|2020-07-15 20:20:00|65261.2|65246.2|65255.6|65240.6|65261.9|65246.9|65254.2|65239.2|636
1594844700000|2020-07-15 20:25:00|65255.4|65240.4|65257|65242|65260|65245|65254.4|65236.9|547
1594845000000|2020-07-15 20:30:00|65257.2|65242.2|65256.2|65236.2|65263.6|65247.2|65256.2|65236.2|515
1594845300000|2020-07-15 20:35:00|65256.3|65236.3|65261.7|65241.7|65263.3|65245|65255.2|65235.6|563
1594845600000|2020-07-15 20:40:00|65261.5|65241.5|65269.1|65249.1|65271|65251|65261|65241|691
1594845900000|2020-07-15 20:45:00|65268.7|65248.7|65267.5|65247.5|65269.9|65251.7|65265.7|65246.4|894
1594846200000|2020-07-15 20:50:00|65267.4|65247.4|65255.7|65235.7|65268.3|65248.3|65254.3|65234.3|890
1594846500000|2020-07-15 20:55:00|65256.5|65236.5|65257.7|65237.6|65264.9|65244.9|65254.4|65230.6|735
1594846800000|2020-07-15 21:00:00|65258.1|65237.5|65274.5|65235|65282.3|65237.5|65258.1|65230.9|89
1594847100000|2020-07-15 21:05:00|65283.2|65227.5|65291.7|65228.5|65297.6|65243.2|65269.2|65219.1|152
1594847400000|2020-07-15 21:10:00|65291.5|65227.6|65283.6|65237.2|65300.1|65243.2|65280.1|65219.6|488
1594847700000|2020-07-15 21:15:00|65284|65234.8|65285.9|65234.4|65297.2|65243|65277.7|65216.2|144
1594848000000|2020-07-15 21:20:00|65284.9|65234.9|65269.2|65235.6|65293|65244|65263.4|65213.3|157
1594848300000|2020-07-15 21:25:00|65265.2|65235.1|65268.5|65230.5|65277|65237.5|65258.5|65221.6|147
1594848600000|2020-07-15 21:30:00|65268.4|65229.9|65284.8|65233.4|65294.1|65244.7|65267.8|65223.4|337
1594848900000|2020-07-15 21:35:00|65282.9|65233.5|65286.4|65230.8|65296.7|65240|65274.9|65223|165
1594849200000|2020-07-15 21:40:00|65288.1|65229.2|65284.1|65229|65295.1|65237.9|65269.4|65223.5|310
1594849500000|2020-07-15 21:45:00|65276|65228.2|65280.3|65234.1|65287.5|65242.4|65266.8|65226.8|225
1594849800000|2020-07-15 21:50:00|65280.5|65237.6|65277.8|65234.5|65285.2|65244|65268.9|65227.3|246
1594850100000|2020-07-15 21:55:00|65279|65232.7|65260.5|65234|65283.9|65241.6|65259.2|65225.3|295
1594850400000|2020-07-15 22:00:00|65260.2|65233.8|65261.3|65233.1|65268.8|65241.3|65256.8|65222.9|551
1594850700000|2020-07-15 22:05:00|65260.5|65235.1|65253.3|65228.5|65261.2|65235.3|65250.2|65225|581
1594851000000|2020-07-15 22:10:00|65253|65228.3|65252.5|65228.6|65258.5|65231.5|65249.4|65222.3|406
1594851300000|2020-07-15 22:15:00|65250.3|65228|65252.1|65228.2|65257.8|65231.5|65245.8|65223.6|356
1594851600000|2020-07-15 22:20:00|65252.9|65228.5|65255.8|65230.9|65259.8|65234.9|65250.3|65225.4|375
1594851900000|2020-07-15 22:25:00|65255.7|65231.2|65257.4|65232.6|65258.3|65235.4|65252|65227.8|353
1594852200000|2020-07-15 22:30:00|65254.5|65232.3|65250.2|65230.2|65257.4|65234.1|65248.9|65225.9|282
1594852500000|2020-07-15 22:35:00|65251.2|65230.6|65254.8|65231.9|65260|65238.2|65249|65229|268
1594852800000|2020-07-15 22:40:00|65254.7|65231.7|65258.7|65237.9|65263.5|65242.9|65251.9|65231|316
1594853100000|2020-07-15 22:45:00|65258.8|65238.7|65261.1|65236.1|65262.9|65242.7|65254.5|65231.7|274
1594853400000|2020-07-15 22:50:00|65259.7|65239|65258|65233.6|65263.3|65240.7|65255.4|65232|196
1594853700000|2020-07-15 22:55:00|65257.4|65233.5|65262.4|65240|65265|65243.9|65253.6|65231.2|261
1594854000000|2020-07-15 23:00:00|65258.4|65238.4|65241.5|65221.5|65260.9|65240.9|65240|65217.3|436
1594854300000|2020-07-15 23:05:00|65241.6|65221.6|65242.6|65222.6|65247.2|65227.2|65240.6|65220.6|321
1594854600000|2020-07-15 23:10:00|65242.5|65222.5|65239.6|65219.5|65244.5|65224.1|65236.8|65214.1|297
1594854900000|2020-07-15 23:15:00|65240|65216.8|65243.9|65221.5|65248.5|65224.7|65238.8|65216.8|256
1594855200000|2020-07-15 23:20:00|65244.3|65221.8|65239.1|65218.9|65247.3|65224.6|65236.7|65214.4|352
1594855500000|2020-07-15 23:25:00|65239.7|65219.7|65242.2|65222.1|65243.8|65223.8|65238.3|65218.3|259
1594855800000|2020-07-15 23:30:00|65242.1|65221.7|65240.6|65220.3|65243.4|65223.4|65237.1|65217.1|346
1594856100000|2020-07-15 23:35:00|65241.2|65221.2|65236.4|65214.1|65245.3|65224.5|65234.3|65212.2|389
1594856400000|2020-07-15 23:40:00|65236.7|65214.2|65230.2|65209.8|65237.3|65217.3|65228.7|65208.3|286
1594856700000|2020-07-15 23:45:00|65230.4|65210.3|65228.9|65208.7|65230.5|65210.4|65224.5|65203.1|302
1594857000000|2020-07-15 23:50:00|65228.8|65208.8|65230.4|65210.4|65232.6|65211.6|65224.6|65204.6|315
1594857300000|2020-07-15 23:55:00|65229.9|65209.9|65231.9|65211.1|65233.8|65213.8|65227.4|65206.8|363
1594857600000|2020-07-16 00:00:00|65232|65210.6|65259.4|65239.4|65274.9|65254.9|65231.9|65207.9|871
1594857900000|2020-07-16 00:05:00|65259.3|65239.3|65253.1|65233.1|65260.2|65240.2|65246.3|65226.3|666
1594858200000|2020-07-16 00:10:00|65252.7|65232.7|65249|65229|65260.9|65240.9|65248.2|65227.8|510
1594858500000|2020-07-16 00:15:00|65249.2|65229.2|65248.9|65228.9|65256|65235.7|65242.5|65222.1|496
1594858800000|2020-07-16 00:20:00|65249|65228.5|65243.4|65223.4|65252.7|65232.7|65239.5|65219.4|490
1594859100000|2020-07-16 00:25:00|65243.5|65223.5|65233.3|65213.3|65245.8|65225.8|65230.9|65210.9|375
1594859400000|2020-07-16 00:30:00|65232.9|65212.9|65241.2|65221.2|65248.9|65228.9|65231.7|65211.7|482
1594859700000|2020-07-16 00:35:00|65241.3|65221.3|65243.9|65223.9|65248.5|65228.5|65236|65216|444
1594860000000|2020-07-16 00:40:00|65243.8|65223.8|65227.5|65207.5|65245.5|65225.5|65227.5|65207.5|455
1594860300000|2020-07-16 00:45:00|65227.8|65207.8|65235.6|65215.6|65237.6|65217.6|65223.5|65203.5|507
1594860600000|2020-07-16 00:50:00|65235.5|65215.5|65242.3|65222.3|65242.3|65226.1|65229.5|65209.5|603
1594860900000|2020-07-16 00:55:00|65243.2|65223.2|65249.1|65234.1|65254.5|65236.3|65234.5|65217.2|680
1594861200000|2020-07-16 01:00:00|65252.4|65232.4|65257.3|65237.3|65276.6|65256.6|65249.4|65230.3|755
1594861500000|2020-07-16 01:05:00|65257.4|65237.4|65271|65251|65275.1|65255.1|65255.1|65235.1|560
1594861800000|2020-07-16 01:10:00|65271.4|65251.4|65252.6|65232.6|65271.6|65251.6|65248.8|65228.8|584
1594862100000|2020-07-16 01:15:00|65252.4|65232.4|65249.8|65229.8|65253.4|65233.4|65239.8|65219.8|624
1594862400000|2020-07-16 01:20:00|65249.7|65229.7|65257.8|65237.8|65264.2|65244.2|65247.7|65227.7|544
1594862700000|2020-07-16 01:25:00|65256.2|65236.2|65254|65234|65260.1|65240.1|65250|65230|535
1594863000000|2020-07-16 01:30:00|65253.3|65233.3|65267.3|65247.3|65277|65257|65233.5|65213.5|839
1594863300000|2020-07-16 01:35:00|65267.4|65247.4|65267.5|65247.5|65276.2|65256.2|65264.2|65244.2|652
1594863600000|2020-07-16 01:40:00|65267.6|65247.6|65264.8|65244.8|65270.5|65250.5|65252.4|65232.4|579
1594863900000|2020-07-16 01:45:00|65265.4|65245.4|65250.7|65230.7|65266.9|65246.9|65248.2|65228.2|630
1594864200000|2020-07-16 01:50:00|65250.9|65230.9|65251.5|65231.5|65256.5|65236.5|65235.9|65215.9|671
1594864500000|2020-07-16 01:55:00|65251.4|65231.4|65250.4|65230.4|65257.1|65237.1|65248.2|65228|522
1594864800000|2020-07-16 02:00:00|65249.2|65229.2|65263.7|65243.7|65270.8|65250.8|65236.8|65216.8|781
1594865100000|2020-07-16 02:05:00|65263.3|65243.3|65266.4|65246.4|65269|65249|65254.4|65234.4|591
1594865400000|2020-07-16 02:10:00|65266.3|65246.3|65272.3|65252.3|65272.9|65252.9|65258.6|65238.6|561
1594865700000|2020-07-16 02:15:00|65272.4|65252.4|65273.6|65253.6|65276.3|65256.3|65266.4|65246.4|519
1594866000000|2020-07-16 02:20:00|65273.5|65253.5|65290.1|65270.1|65290.4|65270.4|65271.8|65251.8|540
1594866300000|2020-07-16 02:25:00|65290.8|65270.8|65312.2|65292.2|65317.9|65297.9|65290.8|65270.8|646
1594866600000|2020-07-16 02:30:00|65312.5|65292.5|65316.6|65296.6|65325.4|65305.4|65304.7|65284.7|714
1594866900000|2020-07-16 02:35:00|65316.7|65296.7|65322|65302|65326|65306|65311.4|65291.4|653
1594867200000|2020-07-16 02:40:00|65321.7|65301.7|65321.3|65301.3|65330|65310|65315.2|65295.2|692
1594867500000|2020-07-16 02:45:00|65322.1|65302.1|65317.5|65297.5|65328.1|65308.1|65316|65296|479
1594867800000|2020-07-16 02:50:00|65316.9|65296.9|65324.3|65304.3|65324.5|65304.5|65313.7|65293.7|469
1594868100000|2020-07-16 02:55:00|65324|65304|65313.7|65293.7|65324.5|65304.5|65307.2|65287.2|553
1594868400000|2020-07-16 03:00:00|65313|65293|65311.6|65291.6|65318.5|65298.5|65310.2|65290.2|465
1594868700000|2020-07-16 03:05:00|65311.7|65291.7|65303.5|65283.5|65313.5|65293.5|65298.1|65278.1|459
1594869000000|2020-07-16 03:10:00|65303.3|65283.3|65306.5|65286.5|65310|65290|65301.3|65281.3|402
1594869300000|2020-07-16 03:15:00|65307|65287|65310|65290|65310|65290|65299.4|65279.4|524
1594869600000|2020-07-16 03:20:00|65309.9|65289.9|65319.5|65299.5|65321.1|65301.1|65309.9|65289.9|486
1594869900000|2020-07-16 03:25:00|65319.4|65299.4|65301.9|65281.9|65320.3|65300.3|65301.1|65281.1|481
1594870200000|2020-07-16 03:30:00|65302|65282|65295.5|65275.5|65304.9|65284.9|65292.4|65272.4|481
1594870500000|2020-07-16 03:35:00|65295.3|65275.3|65294|65274|65301.8|65284.5|65290.7|65270.7|440
1594870800000|2020-07-16 03:40:00|65294.2|65274.2|65295.2|65275.2|65298.7|65278.7|65290.9|65270.9|380
1594871100000|2020-07-16 03:45:00|65296.3|65276.3|65296.9|65276.9|65301.2|65281.2|65293.5|65273.5|476
1594871400000|2020-07-16 03:50:00|65297.1|65277.1|65302|65282|65304|65284|65294.4|65274.4|468
1594871700000|2020-07-16 03:55:00|65301.9|65281.9|65301|65281|65307.1|65287.1|65299.1|65279.1|429
1594872000000|2020-07-16 04:00:00|65301.9|65281.9|65300.6|65280.6|65309.4|65289.4|65298.1|65278.1|435
1594872300000|2020-07-16 04:05:00|65300.5|65280.5|65309.8|65289.8|65313.7|65293.7|65300.5|65280.5|388
1594872600000|2020-07-16 04:10:00|65309.9|65289.9|65310.8|65290.8|65313.5|65293.5|65306.8|65286.8|336
1594872900000|2020-07-16 04:15:00|65310.6|65290.6|65307.2|65287.2|65313.1|65293.1|65305.2|65285.2|330
1594873200000|2020-07-16 04:20:00|65307.1|65287.1|65305|65285|65308.2|65288.2|65304|65284|363
1594873500000|2020-07-16 04:25:00|65304.9|65284.9|65304.8|65284.8|65307.7|65287.7|65299.2|65279.2|379
1594873800000|2020-07-16 04:30:00|65304.6|65284.6|65308.1|65288.1|65313.1|65293.1|65304.6|65284.6|407
1594874100000|2020-07-16 04:35:00|65308.7|65288.7|65302|65282|65308.7|65288.7|65300.2|65280.2|320
1594874400000|2020-07-16 04:40:00|65301.9|65281.9|65300.6|65280.6|65303.7|65285.2|65299.6|65279.8|400
1594874700000|2020-07-16 04:45:00|65300.7|65280.7|65294.3|65274.3|65300.9|65282.9|65291.9|65271.9|382
1594875000000|2020-07-16 04:50:00|65294.4|65274.4|65297|65277|65298.2|65278.2|65292.7|65272.7|289
1594875300000|2020-07-16 04:55:00|65297.2|65277.2|65299.2|65279.2|65300.9|65282.2|65294|65274.9|441
1594875600000|2020-07-16 05:00:00|65299.4|65279.4|65298.8|65283.8|65309.3|65292.2|65294.9|65277.8|550
1594875900000|2020-07-16 05:05:00|65299.5|65284.5|65299.5|65284.5|65304.8|65288.7|65297.7|65280.2|451
1594876200000|2020-07-16 05:10:00|65299.4|65284.4|65306.8|65291.8|65313.3|65297.4|65296.8|65278.9|492
1594876500000|2020-07-16 05:15:00|65306.9|65291.9|65326.4|65311.4|65327.6|65311.6|65301.1|65286.1|551
1594876800000|2020-07-16 05:20:00|65326.3|65311.3|65339.2|65324.2|65341.4|65326.4|65319.5|65304.5|587
1594877100000|2020-07-16 05:25:00|65339.3|65324.3|65331.6|65316.6|65341.6|65326.6|65330.4|65315.4|489
1594877400000|2020-07-16 05:30:00|65331.5|65316.5|65340.5|65325.5|65345.5|65330.5|65331.5|65316.5|648
1594877700000|2020-07-16 05:35:00|65340.2|65325.2|65324.8|65309.8|65347|65331.5|65322.1|65307.1|865
1594878000000|2020-07-16 05:40:00|65325.3|65310.3|65316.5|65301.5|65325.6|65310.6|65313.1|65298.1|654
1594878300000|2020-07-16 05:45:00|65316.4|65301.4|65319.5|65304.5|65324.7|65309.7|65315.7|65300.7|446
1594878600000|2020-07-16 05:50:00|65319.6|65304.6|65323.3|65308.3|65326.8|65311.8|65315.1|65300.1|491
1594878900000|2020-07-16 05:55:00|65322.2|65307.2|65300.3|65285.3|65322.8|65307.8|65297.3|65282.3|578
1594879200000|2020-07-16 06:00:00|65299.8|65284.8|65280.9|65265.9|65304.5|65288.5|65280.9|65265.9|679
1594879500000|2020-07-16 06:05:00|65281|65266|65287.3|65272.3|65296.8|65281.8|65277.4|65262.4|715
1594879800000|2020-07-16 06:10:00|65287.2|65272.2|65323.2|65308.2|65325.4|65310.4|65280.6|65265.3|741
1594880100000|2020-07-16 06:15:00|65323.8|65308.8|65353.7|65338.7|65358.2|65343.2|65322.5|65307.5|676
1594880400000|2020-07-16 06:20:00|65353.5|65338.5|65337.2|65322.2|65360.8|65345.8|65332.4|65317.4|712
1594880700000|2020-07-16 06:25:00|65336.9|65321.9|65344.8|65329.8|65361|65346|65332.9|65317.9|707
1594881000000|2020-07-16 06:30:00|65344.7|65329.7|65346.8|65331.8|65352.9|65337.9|65339.7|65324.7|659
1594881300000|2020-07-16 06:35:00|65347.2|65332.2|65349.4|65334.4|65352.5|65337.5|65334.5|65319.5|694
1594881600000|2020-07-16 06:40:00|65349.5|65334.5|65343.9|65328.9|65355.3|65340.3|65338.9|65323.9|625
1594881900000|2020-07-16 06:45:00|65343.8|65328.8|65325.5|65310.5|65347.1|65332.1|65319.5|65304.5|681
1594882200000|2020-07-16 06:50:00|65325.4|65310.4|65305.4|65290.4|65327|65312|65302.2|65287.2|699
1594882500000|2020-07-16 06:55:00|65306.2|65291.2|65331.3|65316.3|65339.3|65324.3|65301.1|65286.1|807
1594882800000|2020-07-16 07:00:00|65330.7|65315.7|65303.4|65288.4|65338.3|65323.3|65301.6|65286.6|880
1594883100000|2020-07-16 07:05:00|65303.2|65288.2|65301.5|65286.5|65312.9|65297.9|65291.2|65276.2|800
1594883400000|2020-07-16 07:10:00|65302.1|65287.1|65313.9|65298.9|65322.2|65307.2|65297.6|65282.6|819
1594883700000|2020-07-16 07:15:00|65314.1|65299.1|65307.2|65292.2|65316.9|65301.9|65293.2|65278.2|850
1594884000000|2020-07-16 07:20:00|65307.7|65292.7|65314.5|65299.5|65336|65321|65307.7|65292.7|807
1594884300000|2020-07-16 07:25:00|65314.4|65299.4|65299.9|65284.9|65319.7|65304.7|65293.4|65278.4|811
1594884600000|2020-07-16 07:30:00|65304.3|65289.3|65309|65294|65325.8|65310.8|65304.3|65289.3|812
1594884900000|2020-07-16 07:35:00|65310|65295|65285|65270|65318|65303|65279.8|65264.8|787
1594885200000|2020-07-16 07:40:00|65284.9|65269.9|65261.7|65246.7|65293.8|65278.8|65257.1|65242.1|859
1594885500000|2020-07-16 07:45:00|65261.9|65246.9|65268.7|65253.7|65275.2|65260.2|65259.5|65244.5|823
1594885800000|2020-07-16 07:50:00|65268.3|65253.3|65266.5|65251.5|65280.2|65265.2|65257.3|65242.3|736
1594886100000|2020-07-16 07:55:00|65267.7|65252.7|65270.7|65255.7|65286.7|65271.7|65255.1|65240.1|745
1594886400000|2020-07-16 08:00:00|65271.7|65256.7|65254.3|65239.3|65280.5|65265.5|65251.5|65236.5|770
1594886700000|2020-07-16 08:05:00|65254.2|65239.2|65247.1|65232.1|65262.9|65247.9|65239.5|65224.5|824
1594887000000|2020-07-16 08:10:00|65247|65232|65233.9|65218.9|65250.5|65235.5|65224|65209|765
1594887300000|2020-07-16 08:15:00|65234|65219|65251.8|65236.8|65256.4|65241.4|65233.4|65218.4|783
1594887600000|2020-07-16 08:20:00|65251.5|65236.5|65261.4|65246.4|65264.8|65249.8|65247.5|65232.5|752
1594887900000|2020-07-16 08:25:00|65262.8|65247.8|65279.7|65264.7|65283.5|65268.5|65259.8|65244.8|818
1594888200000|2020-07-16 08:30:00|65279.8|65264.8|65287.4|65272.4|65292.9|65277.9|65276.3|65261.3|787
1594888500000|2020-07-16 08:35:00|65287.2|65272.2|65343.4|65328.4|65343.4|65328.4|65286.8|65271.8|853
1594888800000|2020-07-16 08:40:00|65344.4|65329.4|65383.2|65368.2|65391.1|65376.1|65343.5|65328.5|929
1594889100000|2020-07-16 08:45:00|65383|65368|65378.5|65363.5|65394.7|65379.7|65373.4|65358.4|841
1594889400000|2020-07-16 08:50:00|65378.1|65363.1|65362.1|65347.1|65383.4|65368.4|65358|65343|792
1594889700000|2020-07-16 08:55:00|65362|65347|65353.4|65338.4|65364.1|65349.1|65340.6|65325.6|829
1594890000000|2020-07-16 09:00:00|65353.1|65338.1|65343|65328|65358.4|65343.4|65339.6|65324.6|835
1594890300000|2020-07-16 09:05:00|65341.9|65326.9|65343.4|65328.4|65354.1|65339.1|65337.6|65322.6|728
1594890600000|2020-07-16 09:10:00|65343.6|65328.6|65339.7|65324.7|65353.2|65338.2|65337.8|65322.8|760
1594890900000|2020-07-16 09:15:00|65339.8|65324.8|65319.9|65304.9|65340.2|65325.2|65316.8|65301.8|702
1594891200000|2020-07-16 09:20:00|65320.1|65305.1|65331.3|65316.3|65336.8|65321.4|65313.7|65298.7|735
1594891500000|2020-07-16 09:25:00|65331.4|65316.4|65343.4|65328.4|65346.3|65331.3|65324.5|65309.5|572
1594891800000|2020-07-16 09:30:00|65343.5|65328.5|65349.8|65334.8|65353.3|65338.3|65337.9|65322.9|711
1594892100000|2020-07-16 09:35:00|65350.1|65335.1|65329.2|65314.2|65355.5|65340.5|65325.3|65307.6|613
1594892400000|2020-07-16 09:40:00|65329.3|65314.3|65378|65363|65379|65364|65327.6|65311.6|698
1594892700000|2020-07-16 09:45:00|65378.2|65363.2|65359|65344|65389|65371.3|65358.4|65342.7|769
1594893000000|2020-07-16 09:50:00|65358|65343|65381|65366|65384.4|65369.4|65352.5|65335.3|794
1594893300000|2020-07-16 09:55:00|65380.9|65365.9|65423|65408|65423|65408|65380|65365|831
1594893600000|2020-07-16 10:00:00|65422.8|65407.8|65407.5|65392.5|65438.7|65423.2|65403.1|65386.4|824
1594893900000|2020-07-16 10:05:00|65407.6|65392.6|65395|65380|65430.4|65413.6|65394.5|65379.5|784
1594894200000|2020-07-16 10:10:00|65394.5|65379.5|65393|65378|65400.8|65385.3|65382.5|65365.6|723
1594894500000|2020-07-16 10:15:00|65393.3|65378.3|65381.7|65366.7|65400.7|65385.7|65379.2|65363.3|672
1594894800000|2020-07-16 10:20:00|65381.3|65366.3|65389.6|65374.6|65395.2|65378.3|65378.3|65360.8|636
1594895100000|2020-07-16 10:25:00|65389.8|65374.8|65409.4|65389.4|65410.5|65392.7|65375.1|65360|673
1594895400000|2020-07-16 10:30:00|65409.9|65389.9|65399.5|65384.5|65410.8|65395.7|65395.8|65378.1|726
1594895700000|2020-07-16 10:35:00|65400.1|65385.1|65376.5|65361.5|65408.3|65393.3|65375.8|65360.8|821
1594896000000|2020-07-16 10:40:00|65377|65362|65352.3|65337.3|65383.9|65368.2|65351.8|65336.8|659
1594896300000|2020-07-16 10:45:00|65354.8|65334.8|65352|65337|65355.2|65338.4|65342.8|65326.5|683
1594896600000|2020-07-16 10:50:00|65352.3|65337.3|65357.6|65342.6|65360.6|65344.1|65346.5|65331.4|629
1594896900000|2020-07-16 10:55:00|65357.5|65342.5|65341.3|65326.3|65365.9|65347.7|65340.3|65325.3|665
1594897200000|2020-07-16 11:00:00|65341.2|65326.2|65337.6|65322.6|65348.8|65330.1|65331.2|65313.8|720
1594897500000|2020-07-16 11:05:00|65337.7|65322.7|65341.2|65321.2|65346.5|65331.5|65324.9|65309.9|610
1594897800000|2020-07-16 11:10:00|65340.9|65320.9|65314.9|65299.9|65344.4|65326.3|65314.8|65297.8|635
1594898100000|2020-07-16 11:15:00|65315|65300|65300.3|65285.3|65321.2|65305.3|65292.4|65276.4|810
1594898400000|2020-07-16 11:20:00|65300.2|65285.2|65311.1|65296.1|65325.5|65307.1|65290.8|65274.6|723
1594898700000|2020-07-16 11:25:00|65312.2|65297.2|65289.7|65269.7|65314.6|65298|65281|65264.8|680
1594899000000|2020-07-16 11:30:00|65289.5|65269.5|65292.5|65277.5|65312|65295.1|65286.4|65269.5|689
1594899300000|2020-07-16 11:35:00|65292.8|65277.8|65272.9|65257.9|65292.8|65277.8|65270.1|65251.8|631
1594899600000|2020-07-16 11:40:00|65273.1|65258.1|65380.4|65304.6|65383|65304.9|65257.9|65240.1|646
1594899900000|2020-07-16 11:45:00|65385.5|65301.2|65256.8|65236.8|65385.5|65305.2|65253.2|65233.2|984
1594900200000|2020-07-16 11:50:00|65258|65238|65260.2|65240.2|65275.5|65259.1|65239.9|65219.9|857
1594900500000|2020-07-16 11:55:00|65260|65240|65242.9|65222.9|65289.5|65269.5|65218.5|65198.5|921
1594900800000|2020-07-16 12:00:00|65243.4|65223.4|65250.5|65235.5|65254.3|65237.7|65229.8|65212.5|871
1594901100000|2020-07-16 12:05:00|65250.6|65235.6|65249.3|65234.3|65260.1|65245.1|65232.8|65215.2|753
1594901400000|2020-07-16 12:10:00|65249.5|65234.5|65239|65224|65256.3|65241|65238.1|65222.1|637
1594901700000|2020-07-16 12:15:00|65238.4|65223.4|65243.3|65228.3|65251.6|65236.6|65219.4|65201.1|735
1594902000000|2020-07-16 12:20:00|65243|65228|65238.6|65218.6|65256.9|65241.3|65231.2|65212.5|802
1594902300000|2020-07-16 12:25:00|65238.8|65218.8|65249.9|65208.7|65254.8|65233.9|65229|65190.8|701
1594902600000|2020-07-16 12:30:00|65249.1|65208.9|65222.5|65202.5|65258.6|65230.2|65177.7|65157.7|1023
1594902900000|2020-07-16 12:35:00|65223|65203|65269.4|65249.4|65286.5|65269|65198.3|65180.7|1061
1594903200000|2020-07-16 12:40:00|65269.2|65249.2|65220.4|65200.4|65279.6|65260.8|65207.9|65188.7|972
1594903500000|2020-07-16 12:45:00|65220.5|65200.5|65217.3|65197.3|65236.1|65218.3|65193.8|65176.6|873
1594903800000|2020-07-16 12:50:00|65217.5|65197.5|65256.4|65236.4|65267.6|65248.9|65214|65196|900
1594904100000|2020-07-16 12:55:00|65256.5|65236.5|65257.2|65237.2|65277.6|65259.9|65245.2|65227.9|843
1594904400000|2020-07-16 13:00:00|65261.2|65241.2|65264.5|65244.5|65306.1|65288.2|65257.9|65239.8|922
1594904700000|2020-07-16 13:05:00|65264.3|65244.3|65231.3|65216.3|65264.3|65246.8|65219.8|65202.4|927
1594905000000|2020-07-16 13:10:00|65229.1|65214.1|65264.7|65249.7|65264.8|65249.8|65225.9|65209.2|790
1594905300000|2020-07-16 13:15:00|65264.8|65249.8|65302|65287|65316.7|65297.7|65264.3|65247.6|924
1594905600000|2020-07-16 13:20:00|65302.5|65287.5|65276.8|65261.8|65323.2|65306.6|65266.5|65249.4|871
1594905900000|2020-07-16 13:25:00|65277.7|65262.7|65247.3|65232.3|65280.2|65263|65237.5|65220.7|890
1594906200000|2020-07-16 13:30:00|65247.5|65232.5|65240.3|65220.3|65268.7|65250.9|65221.9|65204.6|1043
1594906500000|2020-07-16 13:35:00|65240.2|65220.2|65201.1|65186.1|65243.5|65225.4|65186.1|65168.3|985
1594906800000|2020-07-16 13:40:00|65200.8|65185.8|65172.1|65152.1|65208.2|65189.9|65167.1|65151.3|938
1594907100000|2020-07-16 13:45:00|65172.3|65152.3|65129.1|65114.1|65174.4|65155.6|65117|65102|942
1594907400000|2020-07-16 13:50:00|65129.2|65114.2|65146|65126|65156.6|65138|65121.8|65105.6|906
1594907700000|2020-07-16 13:55:00|65145.9|65125.9|65149.9|65129.9|65151|65133|65122|65106.2|877
1594908000000|2020-07-16 14:00:00|65146.5|65126.5|65163.1|65143.1|65164.5|65145.2|65131.6|65114.5|912
1594908300000|2020-07-16 14:05:00|65160.6|65145.6|65156.4|65141.4|65169.9|65153|65129.4|65112.1|935
1594908600000|2020-07-16 14:10:00|65156.5|65141.5|65151.7|65131.7|65166.8|65151.8|65141.6|65126.6|834
1594908900000|2020-07-16 14:15:00|65152|65132|65168.4|65153.4|65176.2|65158.9|65150.2|65132|866
1594909200000|2020-07-16 14:20:00|65170|65155|65086.2|65066.2|65170|65155|65086.2|65066.2|887
1594909500000|2020-07-16 14:25:00|65087.9|65067.9|65099.4|65079.4|65124|65105|65081.5|65063.7|963
1594909800000|2020-07-16 14:30:00|65099.8|65079.8|65079.2|65059.2|65117.4|65102.4|65077.9|65059.2|931
1594910100000|2020-07-16 14:35:00|65079.3|65059.3|65075.6|65060.6|65097.6|65080.7|65074.2|65056.1|806
1594910400000|2020-07-16 14:40:00|65075.9|65060.9|65111.7|65096.7|65112.7|65097.7|65074.7|65059.3|848
1594910700000|2020-07-16 14:45:00|65111.5|65096.5|65095.3|65080.3|65115.9|65098.2|65093|65078|821
1594911000000|2020-07-16 14:50:00|65092.3|65077.3|65110.5|65095.5|65130.1|65114.3|65092|65076.4|826
1594911300000|2020-07-16 14:55:00|65111.3|65096.3|65127.4|65112.4|65141.2|65125.9|65105.1|65087.1|983
1594911600000|2020-07-16 15:00:00|65128.1|65113.1|65155.1|65135.1|65155.5|65135.5|65120.6|65103.6|870
1594911900000|2020-07-16 15:05:00|65155.4|65135.4|65189.8|65169.8|65192.9|65173.8|65147.1|65130|782
1594912200000|2020-07-16 15:10:00|65190.1|65170.1|65173.8|65153.8|65196.5|65176.5|65164.7|65146|818
1594912500000|2020-07-16 15:15:00|65173.9|65153.9|65158.2|65143.2|65177.8|65161.8|65158|65143|741
1594912800000|2020-07-16 15:20:00|65160.4|65140.4|65146.4|65126.4|65161.9|65146.4|65144.2|65124.2|747
1594913100000|2020-07-16 15:25:00|65147|65127|65153.3|65133.3|65177.2|65157.2|65145.1|65126.6|744
1594913400000|2020-07-16 15:30:00|65152.3|65132.3|65158.8|65138.8|65161.8|65144.1|65141.8|65124.7|774
1594913700000|2020-07-16 15:35:00|65159.3|65139.3|65153.3|65133.3|65170.9|65150.9|65145.4|65125.4|736
1594914000000|2020-07-16 15:40:00|65152.7|65132.7|65144.8|65124.8|65159.2|65139.2|65138.5|65118.5|708
1594914300000|2020-07-16 15:45:00|65144.6|65124.6|65145.4|65125.4|65151.5|65131.5|65128.7|65108.7|737
1594914600000|2020-07-16 15:50:00|65146.3|65126.3|65141.9|65121.9|65149.6|65129.6|65134.6|65114.6|728
1594914900000|2020-07-16 15:55:00|65142.2|65122.2|65139.2|65119.2|65150.6|65130.6|65129.5|65109.5|714
1594915200000|2020-07-16 16:00:00|65138.8|65118.8|65150.7|65130.7|65163.8|65145.4|65137.5|65117.5|754
1594915500000|2020-07-16 16:05:00|65150.8|65130.8|65128.1|65108.1|65156.4|65136.4|65124.5|65107.4|630
1594915800000|2020-07-16 16:10:00|65128|65108|65151.2|65131.2|65151.2|65131.2|65120.8|65101.2|706
1594916100000|2020-07-16 16:15:00|65150.8|65130.8|65173.9|65153.9|65176.6|65156.6|65147.9|65127.9|719
1594916400000|2020-07-16 16:20:00|65174|65154|65200.2|65180.2|65207.2|65188.3|65167|65147.8|778
1594916700000|2020-07-16 16:25:00|65200.4|65180.4|65211.4|65191.4|65213.5|65193.9|65198.6|65180.1|748
1594917000000|2020-07-16 16:30:00|65211.2|65191.2|65223.1|65203.1|65229.7|65212.5|65201.7|65183.3|780
1594917300000|2020-07-16 16:35:00|65222.9|65202.9|65237.6|65222.6|65242.3|65225.5|65212.8|65194.7|721
1594917600000|2020-07-16 16:40:00|65237.9|65222.9|65228|65208|65240|65225|65220.2|65201.1|637
1594917900000|2020-07-16 16:45:00|65224.4|65209.4|65229.4|65209.4|65229.5|65211.9|65215|65196.8|544
1594918200000|2020-07-16 16:50:00|65229.3|65209.3|65235.7|65220.7|65243.4|65226|65224.8|65207|639
1594918500000|2020-07-16 16:55:00|65235.9|65220.9|65267.8|65252.8|65272|65257|65234.7|65217.7|782
1594918800000|2020-07-16 17:00:00|65268|65253|65279|65264|65281.2|65264.6|65263.4|65246.3|700
1594919100000|2020-07-16 17:05:00|65279.1|65264.1|65308.5|65288.5|65322.4|65304.7|65275.2|65257.7|858
1594919400000|2020-07-16 17:10:00|65308.3|65288.3|65330.7|65315.7|65339.5|65322.3|65303.5|65286.3|769
1594919700000|2020-07-16 17:15:00|65331.6|65316.6|65332|65312|65356.1|65337.8|65329.8|65311.4|791
1594920000000|2020-07-16 17:20:00|65332.6|65312.6|65366.1|65346.1|65372.1|65352.1|65327.3|65310.1|761
1594920300000|2020-07-16 17:25:00|65369.1|65349.1|65373.5|65353.5|65391.9|65371.9|65363.7|65343.7|724
1594920600000|2020-07-16 17:30:00|65373.6|65353.6|65429.2|65409.2|65430.4|65411.9|65370.9|65353.2|815
1594920900000|2020-07-16 17:35:00|65429.3|65409.3|65445.1|65425.1|65456.5|65437.2|65409.6|65389.6|811
1594921200000|2020-07-16 17:40:00|65444.9|65424.9|65433.4|65413.4|65447.8|65427.8|65414.5|65394.6|828
1594921500000|2020-07-16 17:45:00|65432.2|65417.2|65416.1|65396.1|65440.7|65423.1|65394.9|65377|810
1594921800000|2020-07-16 17:50:00|65416.4|65396.4|65415.2|65395.2|65417.5|65400|65403.1|65384|681
1594922100000|2020-07-16 17:55:00|65414.9|65394.9|65416.7|65401.7|65427.4|65408.9|65405.9|65385.9|618
1594922400000|2020-07-16 18:00:00|65416.9|65401.9|65451.3|65436.3|65460.5|65442.5|65416.6|65399|856
1594922700000|2020-07-16 18:05:00|65451|65436|65420.6|65400.6|65458.2|65441.2|65415.8|65398.7|746
1594923000000|2020-07-16 18:10:00|65419|65404|65422.6|65402.6|65430.5|65413.7|65415|65399.6|701
1594923300000|2020-07-16 18:15:00|65419.2|65404.2|65415.4|65395.4|65428.4|65410.1|65412.7|65394.2|669
1594923600000|2020-07-16 18:20:00|65415.5|65395.5|65431.6|65416.6|65436.5|65419.3|65412.2|65392.5|707
1594923900000|2020-07-16 18:25:00|65431.7|65416.7|65429.6|65409.6|65435.3|65417.2|65425.6|65407.7|661
1594924200000|2020-07-16 18:30:00|65426.9|65411.9|65422.1|65402.1|65432.7|65414.8|65418.3|65401.3|664
1594924500000|2020-07-16 18:35:00|65422|65402|65431.2|65411.2|65436.8|65416.8|65413.5|65396.4|611
1594924800000|2020-07-16 18:40:00|65428|65413|65421.1|65406.1|65433.4|65415.5|65416.6|65400.8|597
1594925100000|2020-07-16 18:45:00|65421|65406|65452.9|65432.9|65454.3|65437.3|65418.4|65401|656
1594925400000|2020-07-16 18:50:00|65452.8|65432.8|65432|65417|65452.8|65432.8|65422.9|65405.4|716
1594925700000|2020-07-16 18:55:00|65431.4|65416.4|65436.4|65421.4|65447.1|65429.4|65426.3|65411.3|718
1594926000000|2020-07-16 19:00:00|65436.6|65421.6|65460.7|65445.7|65466.4|65446.4|65432.8|65414.6|898
1594926300000|2020-07-16 19:05:00|65463.6|65443.6|65480.5|65460.5|65483|65463.4|65457.9|65437.9|774
1594926600000|2020-07-16 19:10:00|65480.6|65460.6|65469.7|65449.7|65487.6|65469.1|65467.8|65449.3|692
1594926900000|2020-07-16 19:15:00|65470|65450|65445.4|65425.4|65470|65450|65442.4|65424.5|667
1594927200000|2020-07-16 19:20:00|65445.5|65425.5|65434.1|65414.1|65446.9|65431|65432.1|65413.8|637
1594927500000|2020-07-16 19:25:00|65433.9|65413.9|65411.3|65391.3|65435|65417.3|65410.5|65391.2|700
1594927800000|2020-07-16 19:30:00|65411.5|65391.5|65412.9|65397.9|65425.6|65407.5|65410.9|65390.9|696
1594928100000|2020-07-16 19:35:00|65413|65398|65422|65402|65426.4|65406.4|65411.7|65394|574
1594928400000|2020-07-16 19:40:00|65422.1|65402.1|65439.5|65419.5|65449|65429.5|65422.1|65402.1|685
1594928700000|2020-07-16 19:45:00|65441.2|65421.2|65431.1|65411.1|65441.3|65421.3|65426.4|65406.4|656
1594929000000|2020-07-16 19:50:00|65429.6|65414.6|65438|65418|65449.9|65429.9|65429.6|65412.7|621
1594929300000|2020-07-16 19:55:00|65434.2|65419.2|65418.7|65398.7|65451.9|65431.9|65416|65398.3|818
1594929600000|2020-07-16 20:00:00|65419.2|65399.2|65429.8|65414.8|65431.2|65416.2|65413.5|65396|650
1594929900000|2020-07-16 20:05:00|65429.9|65414.9|65431.7|65411.7|65433.2|65414.9|65423.9|65406.1|423
1594930200000|2020-07-16 20:10:00|65431.5|65411.5|65430.7|65410.7|65439|65419|65429.1|65409.9|400
1594930500000|2020-07-16 20:15:00|65430|65410|65418.4|65403.4|65430.2|65410.2|65416.8|65400.3|300
1594930800000|2020-07-16 20:20:00|65417.6|65402.6|65414.5|65399.5|65423.8|65406.9|65414.2|65397.1|302
1594931100000|2020-07-16 20:25:00|65414.6|65399.6|65413.1|65393.1|65432.2|65412.2|65412.6|65392.6|539
1594931400000|2020-07-16 20:30:00|65413.3|65393.3|65412.2|65392.2|65419.4|65399.4|65407.6|65389.3|432
1594931700000|2020-07-16 20:35:00|65413.1|65393.1|65413.6|65393.6|65415.8|65396.6|65407.6|65389.6|411
1594932000000|2020-07-16 20:40:00|65413.7|65393.7|65409.3|65389.3|65413.8|65394.4|65404.7|65386.7|344
1594932300000|2020-07-16 20:45:00|65409.2|65389.2|65408.3|65388.3|65409.6|65392.5|65402.3|65382.3|500
1594932600000|2020-07-16 20:50:00|65408.6|65388.6|65413.4|65393.4|65420.3|65402|65406.5|65386.5|485
1594932900000|2020-07-16 20:55:00|65413.5|65393.5|65413.1|65393.1|65424.5|65404.5|65408.9|65388.9|452
1594933200000|2020-07-16 21:00:00|65413.2|65393.2|65421.7|65386.9|65421.8|65393.2|65413.2|65386.7|50
1594933500000|2020-07-16 21:05:00|65419.7|65385.2|65458.7|65392.8|65470.6|65400.9|65411.7|65381.6|326
1594933800000|2020-07-16 21:10:00|65467.8|65389.6|65446.7|65395.6|65474.2|65415|65443|65379.5|248
1594934100000|2020-07-16 21:15:00|65461.6|65393.2|65464.4|65406|65489.2|65411|65442|65384|281
1594934400000|2020-07-16 21:20:00|65461.7|65403.7|65467.2|65387|65484.2|65404|65452.8|65371.3|160
1594934700000|2020-07-16 21:25:00|65461.4|65389.2|65472.9|65385.6|65485.7|65404.9|65457|65377.4|291
1594935000000|2020-07-16 21:30:00|65477.2|65390.1|65461.9|65397.3|65486.8|65403.5|65457.1|65385|300
1594935300000|2020-07-16 21:35:00|65464.3|65396.6|65467.8|65398.9|65483.4|65403.9|65457.1|65389.7|308
1594935600000|2020-07-16 21:40:00|65465.9|65400.9|65474.6|65396.4|65484.2|65406.2|65458|65382.7|168
1594935900000|2020-07-16 21:45:00|65468.6|65398.6|65444.5|65389.8|65484|65407.1|65436.8|65381.4|352
1594936200000|2020-07-16 21:50:00|65445.3|65388.6|65441.7|65388.3|65453.2|65397.3|65434.7|65382|518
1594936500000|2020-07-16 21:55:00|65442|65388.2|65446.2|65404.7|65451.2|65408.5|65418.3|65379.3|616
1594936800000|2020-07-16 22:00:00|65447.2|65406|65417.4|65397.1|65447.2|65408.5|65415|65395|809
1594937100000|2020-07-16 22:05:00|65417.3|65396.7|65421.6|65401.6|65424.9|65404.4|65417.1|65396.7|845
1594937400000|2020-07-16 22:10:00|65421.4|65401.4|65419.1|65399.1|65424.8|65401.8|65416.9|65392.8|475
1594937700000|2020-07-16 22:15:00|65419.5|65399.5|65417.6|65397.6|65420.6|65400.6|65416.1|65396.1|400
1594938000000|2020-07-16 22:20:00|65417.4|65397.4|65423.5|65403.5|65428.4|65405.6|65416.6|65395.6|267
1594938300000|2020-07-16 22:25:00|65423.2|65403.2|65425.6|65405.6|65428.4|65408.4|65417.2|65397.2|324
1594938600000|2020-07-16 22:30:00|65425.1|65405.1|65418.2|65398.2|65427.7|65407.7|65416.2|65391.4|260
1594938900000|2020-07-16 22:35:00|65418.5|65398.5|65418.3|65398.3|65423.4|65403.4|65416.5|65391.6|249
1594939200000|2020-07-16 22:40:00|65417.9|65397.9|65413.5|65393.5|65419.3|65399.2|65412.4|65392.2|231
1594939500000|2020-07-16 22:45:00|65413.4|65393.4|65413.8|65393.8|65416.2|65396.2|65411|65391|263
1594939800000|2020-07-16 22:50:00|65413.5|65393.5|65413.2|65393.2|65416.6|65396.6|65411.6|65391.6|226
1594940100000|2020-07-16 22:55:00|65413.5|65393.5|65410.7|65390.7|65415.6|65395.6|65410.6|65390.6|201
1594940400000|2020-07-16 23:00:00|65408|65388|65414.6|65394.6|65417.5|65397.5|65408|65388|281
1594940700000|2020-07-16 23:05:00|65414.4|65394.4|65407.1|65387.1|65417.7|65397.7|65405.8|65385.8|320
1594941000000|2020-07-16 23:10:00|65406.7|65386.7|65407.1|65387.1|65411.8|65391.8|65405.1|65385.1|306
1594941300000|2020-07-16 23:15:00|65407.2|65387.2|65410.6|65390.6|65414.5|65394.5|65407.2|65387.2|262
1594941600000|2020-07-16 23:20:00|65410.7|65390.7|65406.7|65386.7|65412.5|65392.5|65403.9|65383.9|356
1594941900000|2020-07-16 23:25:00|65407.1|65387.1|65407.6|65387.6|65410|65390|65405.4|65385.4|253
1594942200000|2020-07-16 23:30:00|65407.9|65387.9|65407|65387|65411.7|65391.7|65404.4|65384.4|246
1594942500000|2020-07-16 23:35:00|65406.9|65386.9|65398.7|65378.7|65408|65388|65398.7|65378.7|306
1594942800000|2020-07-16 23:40:00|65398.9|65378.9|65397.6|65377.6|65401.4|65381.4|65396.9|65376.9|269
1594943100000|2020-07-16 23:45:00|65397.5|65377.5|65391|65371|65401|65381|65389.5|65369.5|347
1594943400000|2020-07-16 23:50:00|65390.7|65370.7|65387.7|65367.7|65392.2|65372.2|65386.9|65366.9|317
1594943700000|2020-07-16 23:55:00|65387.2|65367.2|65392.8|65372.8|65393.1|65373.1|65386.8|65366.8|314
1594944000000|2020-07-17 00:00:00|65392.7|65372.7|65390.2|65370.2|65412.9|65392.9|65387.2|65367.2|524
1594944300000|2020-07-17 00:05:00|65390.3|65370.3|65370|65350|65390.8|65370.8|65365.2|65345.2|465
1594944600000|2020-07-17 00:10:00|65369.7|65349.7|65365.2|65345.2|65376.6|65356.6|65362.4|65342.4|472
1594944900000|2020-07-17 00:15:00|65365.6|65345.6|65379.6|65359.6|65381|65361|65364.6|65344.6|351
1594945200000|2020-07-17 00:20:00|65379.7|65359.7|65384.6|65364.6|65389.7|65369.7|65376.7|65356.7|421
1594945500000|2020-07-17 00:25:00|65384.8|65364.8|65377.4|65357.4|65387.9|65367.9|65373.4|65353.4|406
1594945800000|2020-07-17 00:30:00|65377.3|65357.3|65379.3|65359.3|65384.1|65364.1|65373.3|65353.3|320
1594946100000|2020-07-17 00:35:00|65379.2|65359.2|65375.7|65355.7|65381.4|65361.4|65373.1|65353.1|401
1594946400000|2020-07-17 00:40:00|65375.8|65355.8|65374.2|65354.2|65379.6|65359.6|65370.3|65350.3|358
1594946700000|2020-07-17 00:45:00|65374.3|65354.3|65378.7|65358.7|65381.1|65361.1|65370.7|65350.7|360
1594947000000|2020-07-17 00:50:00|65378.8|65358.8|65419.6|65399.6|65423.9|65403.9|65375.8|65355.8|647
1594947300000|2020-07-17 00:55:00|65420.9|65400.9|65410.8|65390.8|65423.2|65403.2|65398.6|65378.6|573
1594947600000|2020-07-17 01:00:00|65410.9|65390.9|65434.8|65414.8|65435.6|65415.6|65407.7|65387.7|600
1594947900000|2020-07-17 01:05:00|65435.1|65415.1|65431.2|65411.2|65439.9|65419.9|65422.2|65402.2|602
1594948200000|2020-07-17 01:10:00|65431.3|65411.3|65427.8|65407.8|65436.9|65416.9|65426.1|65406.1|442
1594948500000|2020-07-17 01:15:00|65427.7|65407.7|65439.2|65419.2|65452.7|65432.7|65427.5|65407.5|612
1594948800000|2020-07-17 01:20:00|65439.1|65419.1|65428.2|65408.2|65440.3|65420.3|65424.3|65404.3|587
1594949100000|2020-07-17 01:25:00|65428|65408|65437.1|65417.1|65437.6|65417.6|65424.7|65404.7|457
1594949400000|2020-07-17 01:30:00|65436.9|65416.9|65441|65421|65446.3|65426.3|65424.8|65404.8|671
1594949700000|2020-07-17 01:35:00|65441.2|65421.2|65441.7|65421.7|65449.2|65429.2|65429.2|65409.2|660
1594950000000|2020-07-17 01:40:00|65441.6|65421.6|65436.9|65416.9|65442.5|65422.5|65432.1|65412.1|541
1594950300000|2020-07-17 01:45:00|65436.8|65416.8|65431.2|65411.2|65440|65420|65427.1|65407.1|537
1594950600000|2020-07-17 01:50:00|65432.4|65412.4|65440.7|65420.7|65452|65432|65431.5|65411.5|529
1594950900000|2020-07-17 01:55:00|65440.6|65420.6|65431.7|65411.7|65441.2|65421.2|65428.4|65408.4|536
1594951200000|2020-07-17 02:00:00|65431.6|65411.6|65437.1|65417.1|65439.4|65419.4|65430.5|65410.5|391
1594951500000|2020-07-17 02:05:00|65437|65417|65431.8|65411.8|65438.9|65418.9|65430.8|65410.8|435
1594951800000|2020-07-17 02:10:00|65431.9|65411.9|65415.8|65395.8|65433.6|65413.6|65415.3|65395.3|429
1594952100000|2020-07-17 02:15:00|65415.5|65395.5|65412.3|65392.3|65424.8|65404.8|65409.6|65389.6|466
1594952400000|2020-07-17 02:20:00|65411.7|65391.7|65406.9|65386.9|65416.7|65396.7|65400.9|65380.9|463
1594952700000|2020-07-17 02:25:00|65407|65387|65407.2|65387.2|65409.9|65389.9|65398.3|65378.3|397
1594953000000|2020-07-17 02:30:00|65407.1|65387.1|65405.5|65385.5|65410.9|65390.9|65403.9|65383.9|468
1594953300000|2020-07-17 02:35:00|65405.7|65385.7|65405.2|65385.2|65407.1|65387.1|65398.1|65378.1|450
1594953600000|2020-07-17 02:40:00|65405.3|65385.3|65406.9|65386.9|65414.4|65394.4|65403.1|65383.1|496
1594953900000|2020-07-17 02:45:00|65406.6|65386.6|65409.8|65389.8|65412.6|65392.6|65400|65380|432
1594954200000|2020-07-17 02:50:00|65409.4|65389.4|65406.3|65386.3|65412.9|65392.9|65401.5|65381.5|418
1594954500000|2020-07-17 02:55:00|65406.4|65386.4|65407.9|65387.9|65410.1|65390.1|65403.6|65383.6|331
1594954800000|2020-07-17 03:00:00|65408.1|65388.1|65406.2|65386.2|65412|65392|65403.7|65383.7|320
1594955100000|2020-07-17 03:05:00|65406|65386|65406.1|65386.1|65412.1|65392.1|65404.2|65384.2|315
1594955400000|2020-07-17 03:10:00|65406.8|65386.8|65410.1|65390.1|65414.6|65394.6|65405.6|65385.6|338
1594955700000|2020-07-17 03:15:00|65410|65390|65404.5|65384.5|65413.4|65393.4|65402.7|65382.7|323
1594956000000|2020-07-17 03:20:00|65404.6|65384.6|65398.4|65378.4|65406.5|65386.5|65397.9|65377.9|321
1594956300000|2020-07-17 03:25:00|65398.6|65378.6|65400.6|65380.6|65405.2|65385.2|65397.4|65377.4|367
1594956600000|2020-07-17 03:30:00|65400.5|65380.5|65395.6|65375.6|65401.1|65381.1|65392.1|65372.1|351
1594956900000|2020-07-17 03:35:00|65395.7|65375.7|65389.9|65369.9|65397.9|65377.9|65381.2|65361.2|439
1594957200000|2020-07-17 03:40:00|65390|65370|65382.6|65362.6|65390.2|65370.2|65380.9|65360.9|337
1594957500000|2020-07-17 03:45:00|65382.8|65362.8|65378.4|65358.4|65385|65365|65376.2|65356.2|438
1594957800000|2020-07-17 03:50:00|65378.1|65358.1|65379.1|65359.1|65383.4|65363.4|65375.4|65355.4|379
1594958100000|2020-07-17 03:55:00|65378.9|65358.9|65369.8|65349.8|65378.9|65358.9|65365.6|65345.6|477
1594958400000|2020-07-17 04:00:00|65369.9|65349.9|65375|65355|65376.9|65356.9|65359.6|65339.6|389
1594958700000|2020-07-17 04:05:00|65376.4|65356.4|65397.9|65377.9|65400.7|65380.7|65374|65354|534
1594959000000|2020-07-17 04:10:00|65397.4|65377.4|65395.7|65375.7|65398.1|65378.1|65393.6|65373.6|337
1594959300000|2020-07-17 04:15:00|65395.8|65375.8|65385.5|65365.5|65396.1|65376.1|65385.4|65365.4|360
1594959600000|2020-07-17 04:20:00|65385.6|65365.6|65387.7|65367.7|65388.6|65368.6|65383.6|65363.6|264
1594959900000|2020-07-17 04:25:00|65387.6|65367.6|65391.2|65371.2|65398.5|65378.5|65387.6|65367.6|405
1594960200000|2020-07-17 04:30:00|65390.9|65370.9|65398.8|65378.8|65400.8|65380.8|65387.1|65367.1|464
1594960500000|2020-07-17 04:35:00|65399.1|65379.1|65399.1|65379.1|65401.2|65381.2|65393.8|65373.8|390
1594960800000|2020-07-17 04:40:00|65399.4|65379.4|65397.6|65377.6|65401.5|65381.5|65391.8|65371.8|419
1594961100000|2020-07-17 04:45:00|65397.8|65377.8|65401.7|65381.7|65404.1|65384.1|65397.4|65377.4|396
1594961400000|2020-07-17 04:50:00|65401.6|65381.6|65392.3|65372.3|65403|65383|65391.3|65371.3|401
1594961700000|2020-07-17 04:55:00|65392.4|65372.4|65395.4|65375.4|65396.3|65376.3|65388.7|65368.7|350
1594962000000|2020-07-17 05:00:00|65395.7|65375.7|65401|65381|65406.4|65388.1|65393.7|65373.7|470
1594962300000|2020-07-17 05:05:00|65401.3|65381.3|65403.2|65383.2|65403.4|65383.4|65392.6|65372.6|457
1594962600000|2020-07-17 05:10:00|65403|65383|65403.9|65383.9|65407.3|65387.3|65400.5|65380.6|369
1594962900000|2020-07-17 05:15:00|65404.2|65384.2|65413.1|65393.1|65416.8|65396.8|65401.9|65381.9|512
1594963200000|2020-07-17 05:20:00|65413|65393|65406.9|65386.9|65414.1|65396.2|65403|65386.3|383
1594963500000|2020-07-17 05:25:00|65407.1|65387.1|65409|65389|65410.6|65392.8|65402.8|65382.8|462
1594963800000|2020-07-17 05:30:00|65408.8|65388.8|65408.7|65388.7|65409.4|65392.1|65398.7|65380.1|486
1594964100000|2020-07-17 05:35:00|65408.9|65388.9|65404.7|65384.7|65415.8|65398.2|65401.8|65383.6|473
1594964400000|2020-07-17 05:40:00|65404.5|65384.5|65390.4|65370.4|65407.2|65389.1|65384.5|65367.6|509
1594964700000|2020-07-17 05:45:00|65390.3|65370.3|65394.8|65374.8|65398.8|65378.8|65386.3|65368.7|519
1594965000000|2020-07-17 05:50:00|65395.1|65375.1|65414.9|65394.9|65414.9|65395.4|65391.4|65374.8|490
1594965300000|2020-07-17 05:55:00|65415|65395|65432.5|65412.5|65441.6|65421.6|65415|65395|681
1594965600000|2020-07-17 06:00:00|65432.8|65412.8|65429.2|65414.2|65440.1|65422.2|65426.8|65409.5|680
1594965900000|2020-07-17 06:05:00|65428.9|65413.9|65420.5|65405.5|65439.2|65424.2|65416|65399.6|621
1594966200000|2020-07-17 06:10:00|65418|65403|65409.2|65394.2|65420.4|65405.4|65407|65392|601
1594966500000|2020-07-17 06:15:00|65409|65394|65400.7|65385.7|65416.8|65398.6|65398.2|65382.9|507
1594966800000|2020-07-17 06:20:00|65400.6|65385.6|65422.4|65402.4|65429.2|65411.8|65398.6|65382.4|722
1594967100000|2020-07-17 06:25:00|65419.7|65404.7|65403.1|65388.1|65420.2|65405.2|65398.8|65382|653
1594967400000|2020-07-17 06:30:00|65402.9|65387.9|65400.2|65385.2|65409.8|65394.8|65396.2|65381.2|467
1594967700000|2020-07-17 06:35:00|65400|65385|65417.9|65402.9|65425.1|65410.1|65399.8|65384.8|564
1594968000000|2020-07-17 06:40:00|65418|65403|65411.4|65396.4|65425.9|65410.9|65408|65393|500
1594968300000|2020-07-17 06:45:00|65411.1|65396.1|65399.9|65384.9|65417|65402|65398.4|65383.4|503
1594968600000|2020-07-17 06:50:00|65399.8|65384.8|65407.7|65392.7|65408.4|65393.4|65399.2|65384.2|503
1594968900000|2020-07-17 06:55:00|65407.8|65392.8|65417.5|65397.5|65420.7|65405.7|65405.1|65388.4|687
1594969200000|2020-07-17 07:00:00|65417.7|65397.7|65372.8|65357.8|65430.1|65415.1|65371.4|65354.2|855
1594969500000|2020-07-17 07:05:00|65372.6|65357.6|65391.6|65376.6|65399.8|65383.8|65371.3|65356.3|798
1594969800000|2020-07-17 07:10:00|65391.2|65376.2|65374.2|65359.2|65392.4|65377.4|65370.1|65355.1|621
1594970100000|2020-07-17 07:15:00|65373.4|65358.4|65377|65362|65390.6|65375.6|65370.7|65355.7|679
1594970400000|2020-07-17 07:20:00|65376.6|65361.6|65376.9|65361.9|65389|65374|65376|65361|613
1594970700000|2020-07-17 07:25:00|65376.7|65361.7|65382.3|65367.3|65388.8|65373.1|65375.2|65357.3|614
1594971000000|2020-07-17 07:30:00|65382.4|65367.4|65368.8|65353.8|65382.4|65367.4|65362.7|65347.6|697
1594971300000|2020-07-17 07:35:00|65368.7|65353.7|65343|65328|65370.3|65355.3|65342.5|65325.8|663
1594971600000|2020-07-17 07:40:00|65342.6|65327.6|65357.8|65342.8|65361.9|65346.9|65336.5|65319.1|784
1594971900000|2020-07-17 07:45:00|65357.6|65342.6|65391|65371|65396.9|65376.9|65345.2|65330.2|715
1594972200000|2020-07-17 07:50:00|65393.2|65373.2|65387.3|65372.3|65417.5|65399|65386.7|65371.7|875
1594972500000|2020-07-17 07:55:00|65389.2|65374.2|65371.1|65351.1|65396.1|65381.1|65357.8|65339.9|771
1594972800000|2020-07-17 08:00:00|65371.3|65351.3|65376|65361|65385.2|65368.5|65360.1|65345.1|800
1594973100000|2020-07-17 08:05:00|65375.9|65360.9|65340.8|65325.8|65378.8|65363.8|65337.7|65322.7|784
1594973400000|2020-07-17 08:10:00|65341.4|65326.4|65335.9|65320.9|65353|65337.8|65329.9|65314.9|647
1594973700000|2020-07-17 08:15:00|65335.7|65320.7|65326.3|65311.3|65336.2|65321.2|65318|65303|663
1594974000000|2020-07-17 08:20:00|65326.2|65311.2|65320.2|65305.2|65328|65313|65318.6|65301.5|672
1594974300000|2020-07-17 08:25:00|65320.4|65305.4|65321.1|65306.1|65328.3|65313.3|65319.5|65304.5|661
1594974600000|2020-07-17 08:30:00|65320.9|65305.9|65291.6|65276.6|65324.6|65309.6|65288.5|65273.5|662
1594974900000|2020-07-17 08:35:00|65291.7|65276.7|65283.6|65268.6|65298.6|65283.6|65276.4|65261.4|600
1594975200000|2020-07-17 08:40:00|65283.3|65268.3|65266.8|65251.8|65294.3|65279.3|65265.4|65246.9|811
1594975500000|2020-07-17 08:45:00|65266.7|65251.7|65268|65253|65271.5|65256.5|65260.4|65245.4|680
1594975800000|2020-07-17 08:50:00|65270.1|65255.1|65259.7|65244.7|65275.5|65260.5|65255.5|65240.5|720
1594976100000|2020-07-17 08:55:00|65259.4|65244.4|65222.3|65202.3|65263.4|65247|65213.8|65196.9|791
1594976400000|2020-07-17 09:00:00|65222.8|65202.8|65215.6|65200.6|65239.1|65224.1|65211.3|65196.3|760
1594976700000|2020-07-17 09:05:00|65215.7|65200.7|65241.9|65226.9|65242.4|65226.9|65212.1|65197.1|623
1594977000000|2020-07-17 09:10:00|65241.4|65226.4|65235.3|65220.3|65242.5|65227.5|65227|65212|737
1594977300000|2020-07-17 09:15:00|65235.4|65220.4|65241.6|65226.6|65244.6|65229.6|65220.5|65205.5|707
1594977600000|2020-07-17 09:20:00|65241.7|65226.7|65217.5|65202.5|65246.5|65231.5|65214.3|65196.9|738
1594977900000|2020-07-17 09:25:00|65218|65203|65212.7|65197.7|65226.1|65209.6|65202.3|65184.8|720
1594978200000|2020-07-17 09:30:00|65212.6|65197.6|65198.1|65183.1|65215|65200|65194.7|65179.1|713
1594978500000|2020-07-17 09:35:00|65197.9|65182.9|65186.4|65171.4|65198.1|65183.1|65177.8|65161.3|674
1594978800000|2020-07-17 09:40:00|65186.5|65171.5|65211.2|65196.2|65215.7|65199.5|65177.5|65162.5|746
1594979100000|2020-07-17 09:45:00|65211.3|65196.3|65240|65225|65245.6|65230.6|65210|65192.7|753
1594979400000|2020-07-17 09:50:00|65240.7|65225.7|65233|65218|65241.8|65226.8|65216.3|65201.3|717
1594979700000|2020-07-17 09:55:00|65233.5|65218.5|65240.8|65225.8|65249.1|65233.9|65230.7|65215.6|731
1594980000000|2020-07-17 10:00:00|65240.3|65225.3|65252|65237|65262.6|65245.8|65237.9|65222.9|710
1594980300000|2020-07-17 10:05:00|65251.7|65236.7|65228.8|65213.8|65251.7|65236.7|65219.6|65204.6|726
1594980600000|2020-07-17 10:10:00|65228.6|65213.6|65236.8|65221.8|65238|65223|65210.9|65195.9|745
1594980900000|2020-07-17 10:15:00|65236.6|65221.6|65242|65227|65247.6|65232.6|65235.2|65220.2|691
1594981200000|2020-07-17 10:20:00|65242.1|65227.1|65245|65230|65257.3|65242.3|65237.3|65222.3|651
1594981500000|2020-07-17 10:25:00|65244.9|65229.9|65228.4|65213.4|65254.1|65238.4|65226.3|65208.3|645
1594981800000|2020-07-17 10:30:00|65228.3|65213.3|65215.3|65200.3|65229.9|65214.7|65199.6|65184.6|762
1594982100000|2020-07-17 10:35:00|65215.1|65200.1|65179.3|65164.3|65215.5|65200.5|65175.3|65160.3|767
1594982400000|2020-07-17 10:40:00|65179.2|65164.2|65193|65178|65194.9|65179.9|65179.2|65164.2|574
1594982700000|2020-07-17 10:45:00|65192.9|65177.9|65197.3|65182.3|65204.6|65187.1|65191.1|65176.1|576
1594983000000|2020-07-17 10:50:00|65197.2|65182.2|65174.6|65159.6|65198.6|65183.1|65173.6|65158.6|661
1594983300000|2020-07-17 10:55:00|65171|65156|65154|65139|65175.3|65157.7|65151.8|65136.8|750
1594983600000|2020-07-17 11:00:00|65153.8|65138.8|65167.8|65147.8|65167.8|65150.3|65143.9|65128.9|743
1594983900000|2020-07-17 11:05:00|65167.6|65147.6|65180.8|65165.8|65184.4|65169.4|65158|65141.9|687
1594984200000|2020-07-17 11:10:00|65181.1|65166.1|65181.3|65166.3|65184|65169|65171.3|65156.3|607
1594984500000|2020-07-17 11:15:00|65180.8|65165.8|65170.8|65155.8|65185.5|65168.1|65169.8|65154.8|568
1594984800000|2020-07-17 11:20:00|65170.9|65155.9|65174.1|65159.1|65176.1|65159.3|65165|65150|516
1594985100000|2020-07-17 11:25:00|65174.2|65159.2|65171.6|65156.6|65178.6|65163.2|65159.2|65144.2|589
1594985400000|2020-07-17 11:30:00|65171.5|65156.5|65169.2|65154.2|65177.4|65162.4|65162.3|65147.3|605
1594985700000|2020-07-17 11:35:00|65169|65154|65163.9|65148.9|65176.6|65159.5|65158.4|65143.4|554
1594986000000|2020-07-17 11:40:00|65163.7|65148.7|65186.1|65171.1|65195.5|65180|65160.1|65144.9|721
1594986300000|2020-07-17 11:45:00|65186.3|65171.3|65189.1|65174.1|65198.6|65182.1|65183.1|65166.3|659
1594986600000|2020-07-17 11:50:00|65189|65174|65188.4|65173.4|65193.6|65178.6|65184.2|65169.2|575
1594986900000|2020-07-17 11:55:00|65188.5|65173.5|65190.8|65175.8|65198.5|65182.7|65185.4|65170.4|678
1594987200000|2020-07-17 12:00:00|65188.9|65173.9|65161.9|65146.9|65204.3|65189.3|65161.4|65146.4|760
1594987500000|2020-07-17 12:05:00|65161.7|65146.7|65182.2|65167.2|65182.3|65167.3|65161.7|65145.6|686
1594987800000|2020-07-17 12:10:00|65179.8|65164.8|65160.5|65145.5|65179.8|65164.8|65159.9|65144.9|609
1594988100000|2020-07-17 12:15:00|65157.5|65142.5|65148.7|65133.7|65166.6|65151.6|65148.2|65131.8|684
1594988400000|2020-07-17 12:20:00|65148.8|65133.8|65181.8|65166.8|65184.8|65169.8|65148.7|65133.7|704
1594988700000|2020-07-17 12:25:00|65181.4|65166.4|65185.8|65165.8|65195.9|65180.9|65180.4|65165.4|623
1594989000000|2020-07-17 12:30:00|65185.9|65165.9|65177.6|65162.6|65185.9|65169.3|65167.6|65152.6|680
1594989300000|2020-07-17 12:35:00|65177.5|65162.5|65169.4|65154.4|65181.9|65166.9|65167.6|65152.6|580
1594989600000|2020-07-17 12:40:00|65169.5|65154.5|65201.7|65186.7|65202|65187|65167.7|65152.7|779
1594989900000|2020-07-17 12:45:00|65201.5|65186.5|65220.4|65200.4|65221.7|65204.4|65193.1|65176|666
1594990200000|2020-07-17 12:50:00|65220|65200|65214.9|65199.9|65220|65202.6|65197.1|65180.2|609
1594990500000|2020-07-17 12:55:00|65215.1|65200.1|65215.3|65195.3|65229.4|65211.7|65206.8|65191.4|649
1594990800000|2020-07-17 13:00:00|65212.6|65197.6|65181.3|65161.3|65219.6|65202.8|65167.6|65150.1|813
1594991100000|2020-07-17 13:05:00|65180.3|65165.3|65225.1|65205.1|65228.1|65209.2|65173.1|65154.9|753
1594991400000|2020-07-17 13:10:00|65225|65205|65197|65177|65232.1|65214.9|65189.8|65173.1|741
1594991700000|2020-07-17 13:15:00|65197.3|65177.3|65187.9|65167.9|65215.9|65198.2|65181.7|65163.7|725
1594992000000|2020-07-17 13:20:00|65188.1|65168.1|65178.3|65163.3|65190.6|65172.6|65171.5|65153.3|735
1594992300000|2020-07-17 13:25:00|65180.9|65160.9|65184.2|65164.2|65205.8|65188|65178.5|65160.6|780
1594992600000|2020-07-17 13:30:00|65182.2|65162.2|65180.7|65165.7|65194|65174.3|65167.4|65150.1|899
1594992900000|2020-07-17 13:35:00|65180.5|65165.5|65188.6|65168.6|65194.5|65174.5|65177.6|65157.9|854
1594993200000|2020-07-17 13:40:00|65186.7|65171.7|65162.5|65142.5|65190.8|65173.5|65154.4|65137.1|798
1594993500000|2020-07-17 13:45:00|65162.4|65142.4|65162.1|65142.1|65172.1|65157.1|65155|65137.1|814
1594993800000|2020-07-17 13:50:00|65161.8|65141.8|65142.8|65127.8|65162|65142.7|65131.1|65113.9|876
1594994100000|2020-07-17 13:55:00|65142.2|65127.2|65153.3|65133.3|65168.4|65148.4|65141.2|65124.2|785
1594994400000|2020-07-17 14:00:00|65152.9|65132.9|65144.6|65129.6|65155.4|65139.9|65139.5|65122.2|877
1594994700000|2020-07-17 14:05:00|65144.2|65129.2|65113.6|65098.6|65144.2|65129.2|65101|65083.4|928
1594995000000|2020-07-17 14:10:00|65113.7|65098.7|65118.9|65098.9|65118.9|65101.2|65102.4|65083.9|815
1594995300000|2020-07-17 14:15:00|65118.6|65098.6|65139.8|65124.8|65150.3|65133.1|65114.1|65097|988
1594995600000|2020-07-17 14:20:00|65139.5|65124.5|65145.9|65130.9|65151.1|65134.3|65128.8|65113.8|895
1594995900000|2020-07-17 14:25:00|65145.5|65130.5|65131.4|65116.4|65150.7|65133.4|65128.1|65112.4|852
1594996200000|2020-07-17 14:30:00|65130.9|65115.9|65130.2|65115.2|65138.3|65122|65126.5|65111.5|726
1594996500000|2020-07-17 14:35:00|65130.5|65115.5|65116|65101|65135.4|65116.3|65106.3|65091.3|824
1594996800000|2020-07-17 14:40:00|65116.1|65101.1|65112.5|65092.5|65126.8|65109.7|65108.5|65091.6|750
1594997100000|2020-07-17 14:45:00|65112.7|65092.7|65131.5|65116.5|65148.2|65131.2|65111.2|65092.7|791
1594997400000|2020-07-17 14:50:00|65133|65118|65158.5|65138.5|65168.8|65151.5|65131.4|65115.1|904
1594997700000|2020-07-17 14:55:00|65160.4|65140.4|65206.1|65186.1|65216.5|65197.8|65159.5|65139.7|957
1594998000000|2020-07-17 15:00:00|65205.9|65185.9|65199.6|65184.6|65211.2|65195.3|65190.5|65171.7|822
1594998300000|2020-07-17 15:05:00|65200.1|65185.1|65172.7|65157.7|65203.2|65186|65168.5|65151.8|777
1594998600000|2020-07-17 15:10:00|65172.8|65157.8|65152|65137|65172.9|65157.9|65140.5|65122.8|696
1594998900000|2020-07-17 15:15:00|65150.1|65135.1|65165.9|65145.9|65169.9|65152.3|65144.6|65129|691
1594999200000|2020-07-17 15:20:00|65166.3|65146.3|65161|65146|65180.5|65162.7|65156.9|65139.9|727
1594999500000|2020-07-17 15:25:00|65163.7|65143.7|65136.8|65116.8|65167.7|65149.5|65133.9|65115.1|670
1594999800000|2020-07-17 15:30:00|65136.2|65116.2|65146.8|65131.8|65152.6|65134.4|65132.2|65114.4|713
1595000100000|2020-07-17 15:35:00|65149.5|65129.5|65171.4|65151.4|65179|65159|65142.6|65122.6|703
1595000400000|2020-07-17 15:40:00|65171.8|65151.8|65144.9|65124.9|65171.9|65152.9|65135.7|65115.7|696
1595000700000|2020-07-17 15:45:00|65145.1|65125.1|65149.9|65129.9|65155.7|65135.7|65131.6|65111.8|713
1595001000000|2020-07-17 15:50:00|65149.7|65129.7|65129.2|65109.2|65152|65133.1|65125.9|65105.9|639
1595001300000|2020-07-17 15:55:00|65128.8|65108.8|65120.4|65100.4|65135.1|65116.2|65116.8|65096.8|605
1595001600000|2020-07-17 16:00:00|65120.3|65100.3|65120|65105|65131.1|65112.2|65114.9|65096.4|740
1595001900000|2020-07-17 16:05:00|65119.9|65104.9|65114|65094|65126.7|65107.6|65108.4|65091.2|701
1595002200000|2020-07-17 16:10:00|65114.5|65094.5|65136.6|65116.6|65136.9|65117|65114|65094|542
1595002500000|2020-07-17 16:15:00|65136.5|65116.5|65134.2|65114.2|65137.5|65118.5|65121.6|65101.6|524
1595002800000|2020-07-17 16:20:00|65135|65115|65134.4|65114.4|65137.2|65118|65121.7|65101.8|600
1595003100000|2020-07-17 16:25:00|65134.5|65114.5|65149.7|65129.7|65156.1|65138|65133.7|65113.7|691
1595003400000|2020-07-17 16:30:00|65149.8|65129.8|65146.3|65126.3|65160|65140|65144|65125.2|596
1595003700000|2020-07-17 16:35:00|65146.4|65126.4|65130.4|65110.4|65146.4|65128|65124.7|65104.9|599
1595004000000|2020-07-17 16:40:00|65130.3|65110.3|65113.9|65093.9|65130.5|65110.5|65108.5|65089.9|571
1595004300000|2020-07-17 16:45:00|65113.8|65093.8|65107.7|65087.7|65113.8|65096|65100.5|65080.5|646
1595004600000|2020-07-17 16:50:00|65107.5|65087.5|65100.7|65080.7|65107.9|65087.9|65086.8|65066.8|664
1595004900000|2020-07-17 16:55:00|65099.8|65079.8|65128.1|65108.1|65128.2|65109.9|65097|65079.8|782
1595005200000|2020-07-17 17:00:00|65128.2|65108.2|65115.8|65095.8|65128.2|65108.2|65110.1|65090.1|661
1595005500000|2020-07-17 17:05:00|65115.9|65095.9|65102.9|65082.9|65115.9|65095.9|65097.5|65077.5|522
1595005800000|2020-07-17 17:10:00|65103.2|65083.2|65098.5|65078.5|65105|65085.1|65088.9|65068.9|608
1595006100000|2020-07-17 17:15:00|65098.1|65078.1|65114.4|65094.4|65122.6|65102.6|65098|65078.1|654
1595006400000|2020-07-17 17:20:00|65114.6|65094.6|65099.3|65079.3|65114.7|65094.7|65096.1|65077.8|501
1595006700000|2020-07-17 17:25:00|65099.1|65079.1|65103.5|65083.5|65110|65090|65094.7|65074.7|569
1595007000000|2020-07-17 17:30:00|65103.6|65083.6|65114.1|65099.1|65118.5|65101.7|65100.3|65081.2|540
1595007300000|2020-07-17 17:35:00|65113.9|65098.9|65109|65094|65116.6|65100.1|65096|65078.3|594
1595007600000|2020-07-17 17:40:00|65112|65092|65113|65098|65126.4|65106.6|65107.4|65089.6|503
1595007900000|2020-07-17 17:45:00|65113.4|65098.4|65106.5|65086.5|65115.7|65098.4|65106.2|65086.2|462
1595008200000|2020-07-17 17:50:00|65106.4|65086.4|65108.5|65088.5|65109.3|65089.3|65095.3|65075.3|636
1595008500000|2020-07-17 17:55:00|65108.4|65088.4|65113.6|65093.6|65118.5|65098.5|65106|65087.3|569
1595008800000|2020-07-17 18:00:00|65113.5|65093.5|65118.5|65098.5|65125.9|65107.9|65111.6|65093.5|640
1595009100000|2020-07-17 18:05:00|65119.4|65099.4|65102.3|65087.3|65125.9|65108.9|65101.8|65084|566
1595009400000|2020-07-17 18:10:00|65102.4|65087.4|65110.6|65090.6|65118.4|65100.4|65101.1|65084|458
1595009700000|2020-07-17 18:15:00|65110.4|65090.4|65101.4|65081.4|65111.9|65093.3|65096.5|65078.7|437
1595010000000|2020-07-17 18:20:00|65101.6|65081.6|65105.4|65090.4|65109.3|65091.9|65096.6|65078.5|484
1595010300000|2020-07-17 18:25:00|65105.6|65090.6|65101.4|65086.4|65112.7|65093.3|65100.5|65080.7|458
1595010600000|2020-07-17 18:30:00|65101.6|65086.6|65110.4|65090.4|65114|65095.4|65097.2|65078.9|428
1595010900000|2020-07-17 18:35:00|65106.8|65091.8|65087.5|65067.5|65111.4|65093.6|65083.8|65067.1|509
1595011200000|2020-07-17 18:40:00|65087.7|65067.7|65082.5|65062.5|65087.7|65067.7|65075|65057.5|485
1595011500000|2020-07-17 18:45:00|65082|65062|65092.9|65072.9|65093.2|65075.1|65078.8|65059.5|414
1595011800000|2020-07-17 18:50:00|65093|65073|65100|65080|65100.3|65083|65087.6|65069.1|472
1595012100000|2020-07-17 18:55:00|65097.8|65082.8|65114.3|65094.3|65115|65097.4|65093.6|65075.9|563
1595012400000|2020-07-17 19:00:00|65111.9|65096.9|65123.8|65103.8|65124|65104|65104.5|65084.5|699
1595012700000|2020-07-17 19:05:00|65124.1|65104.1|65110.1|65090.1|65127.3|65107.3|65108.8|65088.8|553
1595013000000|2020-07-17 19:10:00|65109.8|65089.8|65098.9|65078.9|65109.9|65089.9|65097.5|65077.5|495
1595013300000|2020-07-17 19:15:00|65098.8|65078.8|65099.1|65079.1|65101.9|65083.5|65088.3|65068.3|568
1595013600000|2020-07-17 19:20:00|65098.6|65078.6|65102.5|65082.5|65105.7|65085.7|65095.6|65077.4|414
1595013900000|2020-07-17 19:25:00|65102.6|65082.6|65110.5|65090.5|65112.4|65093.3|65094.5|65076.6|399
1595014200000|2020-07-17 19:30:00|65111|65091|65103.8|65083.8|65116.2|65098.1|65086.3|65066.3|595
1595014500000|2020-07-17 19:35:00|65103.7|65083.7|65122.2|65102.2|65125.2|65105.2|65100.8|65080.8|490
1595014800000|2020-07-17 19:40:00|65122.1|65102.1|65122|65102|65124.6|65104.6|65103.6|65083.7|619
1595015100000|2020-07-17 19:45:00|65121.9|65101.9|65133.2|65113.2|65135.6|65115.6|65121.5|65101.5|608
1595015400000|2020-07-17 19:50:00|65135.1|65115.1|65132.5|65112.5|65138.9|65118.9|65130.7|65110.7|558
1595015700000|2020-07-17 19:55:00|65133.1|65113.1|65104.6|65084.6|65133.2|65113.2|65103.2|65083.2|705
1595016000000|2020-07-17 20:00:00|65106.1|65086.1|65106.6|65086.6|65120.8|65100.8|65102.1|65082.1|614
1595016300000|2020-07-17 20:05:00|65106.7|65086.7|65119.6|65099.6|65123|65103|65103.7|65085|403
1595016600000|2020-07-17 20:10:00|65120|65100|65123.9|65103.9|65128.5|65108.5|65119.8|65099.8|346
1595016900000|2020-07-17 20:15:00|65123.3|65103.3|65119.6|65099.6|65124.7|65104.7|65116.4|65097.1|271
1595017200000|2020-07-17 20:20:00|65119.7|65099.7|65129.9|65109.9|65130.4|65110.4|65119.6|65099.6|271
1595017500000|2020-07-17 20:25:00|65130|65110|65126.1|65106.1|65131.3|65111.3|65124.7|65106|336
1595017800000|2020-07-17 20:30:00|65126.5|65106.5|65126.3|65106.3|65129.7|65109.7|65122.9|65102.9|372
1595018100000|2020-07-17 20:35:00|65125.9|65105.9|65126.1|65106.1|65129.6|65109.6|65123.5|65104.7|425
1595018400000|2020-07-17 20:40:00|65125.9|65105.9|65105.4|65085.4|65126.3|65106.3|65104.9|65084.9|443
1595018700000|2020-07-17 20:45:00|65107.1|65087.1|65106.3|65086.3|65120.6|65100.6|65102.1|65082.1|507
1595019000000|2020-07-17 20:50:00|65104.7|65083.4|65168.9|65144.5|65174.5|65147.2|65100.7|65076.5|724
1595019300000|2020-07-17 20:55:00|65172.7|65145.3|65162.6|65142.6|65203.5|65168.4|65158.9|65103.9|595
1595188800000|2020-07-19 20:00:00|65291|65184|65230.6|65163.1|65303.3|65222.1|65230.6|65133.8|124
1595189100000|2020-07-19 20:05:00|65246.5|65148.5|65287.4|65180.4|65294.6|65187.6|65229.6|65148.5|64
1595189400000|2020-07-19 20:10:00|65290.2|65183.2|65291.6|65184.6|65306.7|65199.7|65254.3|65154.8|53
1595189700000|2020-07-19 20:15:00|65285.1|65178.1|65280.5|65173.5|65302.4|65195.4|65225.1|65138.2|113
1595190000000|2020-07-19 20:20:00|65279.3|65172.3|65290.8|65183.8|65290.9|65183.9|65279.3|65172.3|25
1595190300000|2020-07-19 20:25:00|65290.9|65183.9|65290.9|65183.9|65290.9|65183.9|65285.1|65178.1|7
1595190600000|2020-07-19 20:30:00|65290.8|65183.8|65290.8|65183.8|65290.9|65183.9|65290.7|65183.7|11
1595190900000|2020-07-19 20:35:00|65290.9|65183.9|65290.8|65183.8|65290.9|65183.9|65290.7|65183.7|14
1595191200000|2020-07-19 20:40:00|65290.7|65183.7|65284.4|65177.4|65295.7|65188.7|65264.3|65157.3|25
1595191500000|2020-07-19 20:45:00|65285|65178|65228.7|65164.3|65285.1|65178.1|65228.7|65138.8|25
1595191800000|2020-07-19 20:50:00|65240.7|65160.8|65224.6|65180.3|65279.5|65180.3|65224.6|65160.8|10
1595192100000|2020-07-19 20:55:00|65227.9|65176.2|65275.9|65184.8|65275.9|65184.8|65224.6|65160.8|9
1595192400000|2020-07-19 21:00:00|65272.4|65179.9|65272.4|65179.9|65297.5|65190.5|65272.4|65179.9|8
1595192700000|2020-07-19 21:05:00|65260.5|65165.7|65199.2|65092.2|65267.8|65170.5|65184.3|65092.2|183
1595193000000|2020-07-19 21:10:00|65212.8|65105.8|65220|65170.9|65252.3|65171.2|65182.7|65095.5|346
1595193300000|2020-07-19 21:15:00|65222.3|65157.9|65234.1|65152|65263.9|65178|65198|65119|238
1595193600000|2020-07-19 21:20:00|65233.4|65151.6|65219.6|65156.7|65253.1|65187.9|65206.6|65132.7|207
1595193900000|2020-07-19 21:25:00|65234.8|65160|65235.1|65148.1|65255.4|65163.8|65215.6|65117.7|169
1595194200000|2020-07-19 21:30:00|65237.2|65150.2|65231.5|65148.2|65237.7|65164.1|65219|65141.4|144
1595194500000|2020-07-19 21:35:00|65231.6|65149.1|65218.5|65152.5|65234.1|65165.7|65206.5|65144.9|243
1595194800000|2020-07-19 21:40:00|65211|65163.8|65231.6|65170.1|65239.7|65172.3|65209.7|65139.9|203
1595195100000|2020-07-19 21:45:00|65232.7|65167|65234.4|65150.1|65239.3|65171.6|65226.8|65147.7|192
1595195400000|2020-07-19 21:50:00|65234.8|65153.1|65237.3|65167|65244.8|65176.7|65228.4|65148.5|220
1595195700000|2020-07-19 21:55:00|65239.7|65170.7|65225.7|65171.1|65247.3|65173.4|65215.5|65158.8|382
1595196000000|2020-07-19 22:00:00|65222.7|65161.4|65197.7|65142.8|65222.7|65161.4|65176.9|65112.3|744
1595196300000|2020-07-19 22:05:00|65194.8|65147.6|65194.7|65139|65198.6|65150.3|65182.5|65127.1|489
1595196600000|2020-07-19 22:10:00|65194.8|65139.1|65181.8|65139|65196.7|65143.5|65172.9|65123.2|423
1595196900000|2020-07-19 22:15:00|65180.2|65136.3|65140.4|65093.4|65189.1|65140.8|65140.1|65090.7|464
1595197200000|2020-07-19 22:20:00|65141|65092.4|65123.9|65071.8|65151.1|65103.3|65114.2|65063.9|708
1595197500000|2020-07-19 22:25:00|65123.5|65071.3|65085.6|65038.7|65129.5|65077|65084.4|65032.8|575
1595197800000|2020-07-19 22:30:00|65085.9|65038.5|65110|65063.6|65128.3|65073.5|65085.2|65035.7|609
1595198100000|2020-07-19 22:35:00|65109.4|65063.4|65124.6|65080|65136.6|65096.8|65099.8|65054.8|552
1595198400000|2020-07-19 22:40:00|65124.5|65079.4|65114.7|65077|65125|65084|65100.5|65060.4|504
1595198700000|2020-07-19 22:45:00|65115|65076.5|65114|65072.6|65117.2|65080|65099.4|65055.4|480
1595199000000|2020-07-19 22:50:00|65111.6|65073.7|65101.3|65063.9|65113.3|65074.4|65098.1|65059.8|425
1595199300000|2020-07-19 22:55:00|65101.5|65064.2|65119.9|65083.9|65125.3|65085.1|65096|65056.4|478
1595199600000|2020-07-19 23:00:00|65123.6|65069.9|65105.1|65073.6|65123.6|65086.8|65102.3|65068|440
1595199900000|2020-07-19 23:05:00|65106|65071.3|65103.9|65068|65113.1|65081.6|65101.1|65067.6|285
1595200200000|2020-07-19 23:10:00|65104|65067.8|65106.9|65070.6|65113.6|65080|65095.6|65059|366
1595200500000|2020-07-19 23:15:00|65107.8|65069.1|65088.5|65055.4|65108|65075.3|65086.9|65053.9|384
1595200800000|2020-07-19 23:20:00|65088.6|65054.4|65110.6|65071.6|65110.6|65074.7|65087|65054.4|322
1595201100000|2020-07-19 23:25:00|65110.1|65071.4|65094|65058.9|65110.1|65072.3|65088.7|65056.2|346
1595201400000|2020-07-19 23:30:00|65093.7|65059.5|65105.7|65068.7|65105.7|65072.6|65089.3|65055.8|317
1595201700000|2020-07-19 23:35:00|65101.6|65072.7|65090.7|65058.3|65104.4|65072.7|65086.9|65055.6|388
1595202000000|2020-07-19 23:40:00|65090.4|65058|65071.7|65046.8|65092.2|65059.5|65063.2|65038|446
1595202300000|2020-07-19 23:45:00|65070.7|65047|65070.1|65046.4|65075|65047|65065.9|65041.3|328
1595202600000|2020-07-19 23:50:00|65070.4|65046.9|65065.1|65041.5|65074|65047|65057.6|65034.3|459
1595202900000|2020-07-19 23:55:00|65065|65041.4|65072.9|65050.7|65074.6|65051.4|65052.9|65029.7|543
1595203200000|2020-07-20 00:00:00|65072.7|65050.5|65120.3|65093.1|65127.1|65101.5|65072.4|65050.2|800
1595203500000|2020-07-20 00:05:00|65123.4|65092.6|65121.2|65099.1|65131.5|65105.9|65118.1|65092.2|569
1595203800000|2020-07-20 00:10:00|65121.3|65099.2|65112.5|65092.5|65127.3|65104.8|65110.1|65086.2|487
1595204100000|2020-07-20 00:15:00|65112.6|65092.6|65129.1|65109.1|65130.9|65110.9|65109.9|65089.9|388
1595204400000|2020-07-20 00:20:00|65127.9|65107.9|65107.3|65087.3|65127.9|65107.9|65107.1|65087.1|355
1595204700000|2020-07-20 00:25:00|65107.4|65087.4|65108.9|65088.9|65109.9|65089.8|65097.4|65077.4|309
1595205000000|2020-07-20 00:30:00|65109|65089|65098.5|65078.5|65112|65092|65093.5|65073.5|360
1595205300000|2020-07-20 00:35:00|65098.7|65078.7|65122.1|65102.1|65124.2|65104.2|65098|65078|429
1595205600000|2020-07-20 00:40:00|65119.6|65099.6|65134.2|65114.2|65137|65117|65111.8|65090|532
1595205900000|2020-07-20 00:45:00|65134.3|65114.3|65175.5|65155.5|65184.3|65164.3|65133.9|65113.9|696
1595206200000|2020-07-20 00:50:00|65175.4|65155.4|65197.4|65176.9|65206|65185.4|65174.2|65154.2|744
1595206500000|2020-07-20 00:55:00|65198.9|65176.3|65180.3|65160.3|65198.9|65176.3|65172.9|65152.9|769
1595206800000|2020-07-20 01:00:00|65180.5|65160.5|65218.3|65198.3|65222.8|65201.4|65177.1|65157.1|690
1595207100000|2020-07-20 01:05:00|65219.1|65195.4|65210.7|65190.7|65227.8|65206.2|65194.4|65173.1|940
1595207400000|2020-07-20 01:10:00|65212|65192|65220.3|65200.3|65228.5|65208.5|65206.2|65186.2|759
1595207700000|2020-07-20 01:15:00|65220.1|65200.1|65202.1|65182.1|65225.8|65205.8|65199.3|65179.3|666
1595208000000|2020-07-20 01:20:00|65201.6|65181.6|65197.7|65177.7|65217.8|65196.7|65191.1|65171.1|660
1595208300000|2020-07-20 01:25:00|65197.4|65177.4|65194.3|65174.3|65209|65188.7|65193.4|65172.5|592
1595208600000|2020-07-20 01:30:00|65194.6|65174.6|65197.5|65177.5|65220.4|65200.4|65192.8|65172.8|668
1595208900000|2020-07-20 01:35:00|65197.2|65177.2|65206.9|65186.9|65220.1|65200.1|65197.2|65177.2|606
1595209200000|2020-07-20 01:40:00|65207.3|65187.3|65199.2|65179.2|65223.5|65203.5|65196.8|65176.8|533
1595209500000|2020-07-20 01:45:00|65199.3|65179.3|65217.3|65197.3|65225.4|65205.4|65199.3|65179.3|483
1595209800000|2020-07-20 01:50:00|65217.1|65197.1|65218.6|65198.6|65229.3|65208.2|65210|65190|556
1595210100000|2020-07-20 01:55:00|65219.1|65199.1|65217.1|65194.9|65221.7|65200.4|65203|65183|481
1595210400000|2020-07-20 02:00:00|65214.5|65194.5|65239.5|65219.5|65241.3|65221.3|65212.1|65192.1|539
1595210700000|2020-07-20 02:05:00|65239.1|65219.1|65225|65205|65239.5|65219.5|65214.7|65194.7|495
1595211000000|2020-07-20 02:10:00|65226.1|65206.1|65214.1|65194.1|65227.6|65207.6|65209.8|65189.8|533
1595211300000|2020-07-20 02:15:00|65214.2|65194.2|65203.8|65183.8|65215.5|65195.5|65201.1|65181|489
1595211600000|2020-07-20 02:20:00|65204.2|65184.2|65210.9|65190.9|65225.2|65201.4|65202.1|65182.1|432
1595211900000|2020-07-20 02:25:00|65211|65191|65221.5|65201.5|65223.1|65203.1|65207.7|65187.7|459
1595212200000|2020-07-20 02:30:00|65221.8|65201.8|65208|65188|65227.7|65207.7|65206.9|65186.5|470
1595212500000|2020-07-20 02:35:00|65208.1|65188.1|65198.1|65178.1|65212.9|65192.9|65197.2|65177.2|432
1595212800000|2020-07-20 02:40:00|65197.6|65177.6|65195.2|65175.2|65204.9|65184.9|65192.9|65172.9|363
1595213100000|2020-07-20 02:45:00|65195.3|65175.3|65199.1|65179.1|65200.7|65180.7|65193.3|65173.3|320
1595213400000|2020-07-20 02:50:00|65199|65179|65210.2|65190.2|65211.6|65191.6|65196.3|65176.3|437
1595213700000|2020-07-20 02:55:00|65209.7|65189.7|65220.2|65200.2|65226.6|65206.6|65209.5|65189.1|535
1595214000000|2020-07-20 03:00:00|65221|65201|65226|65206|65227|65207|65213.2|65193.2|536
1595214300000|2020-07-20 03:05:00|65225.7|65205.7|65238.8|65218.8|65239.3|65219.3|65217.9|65197.9|433
1595214600000|2020-07-20 03:10:00|65238.6|65218.6|65227|65207|65238.8|65218.8|65222.6|65202.6|461
1595214900000|2020-07-20 03:15:00|65227.1|65207.1|65225.3|65205.3|65227.4|65207.4|65217.1|65197.1|347
1595215200000|2020-07-20 03:20:00|65225.4|65205.4|65225.3|65204.9|65229.2|65209.2|65223.2|65203.2|320
1595215500000|2020-07-20 03:25:00|65225.1|65205.3|65226.4|65206.4|65228.8|65208.8|65219.8|65199.8|323
1595215800000|2020-07-20 03:30:00|65226.5|65206.5|65217.1|65197.1|65234.6|65214.6|65214|65191.8|430
1595216100000|2020-07-20 03:35:00|65217.7|65197.7|65209.2|65189.2|65219|65199|65199.3|65179.3|451
1595216400000|2020-07-20 03:40:00|65209.1|65189.1|65198|65178|65211.1|65191.1|65191.8|65171.2|401
1595216700000|2020-07-20 03:45:00|65198.6|65178.6|65180.4|65160.4|65198.6|65178.6|65177.9|65157.9|464
1595217000000|2020-07-20 03:50:00|65180.1|65160.1|65224.5|65204.5|65238|65218|65177.8|65157.8|593
1595217300000|2020-07-20 03:55:00|65225.4|65205.4|65216.6|65196.6|65228.2|65208.2|65213|65193|509
1595217600000|2020-07-20 04:00:00|65215.4|65195.4|65218.8|65198.8|65230.1|65210.1|65211.8|65191.8|453
1595217900000|2020-07-20 04:05:00|65218.9|65198.9|65221|65201|65221.6|65201.6|65211.5|65191.5|332
1595218200000|2020-07-20 04:10:00|65221.1|65201.1|65217.9|65197.9|65221.5|65201.5|65212.4|65192.4|310
1595218500000|2020-07-20 04:15:00|65217.7|65197.7|65172.3|65152.3|65218.4|65198.4|65146.9|65126.9|725
1595218800000|2020-07-20 04:20:00|65171.2|65151.2|65183.1|65163.1|65189|65169|65171.1|65151.1|466
1595219100000|2020-07-20 04:25:00|65183.2|65163.2|65174.1|65154.1|65186.7|65166.7|65172|65152|425
1595219400000|2020-07-20 04:30:00|65174|65154|65174.6|65154.6|65180.9|65160.9|65168|65148|462
1595219700000|2020-07-20 04:35:00|65174.5|65154.5|65152.7|65132.7|65179.9|65159.9|65140.6|65120.6|557
1595220000000|2020-07-20 04:40:00|65152.8|65132.8|65150.9|65130.9|65160.6|65140.6|65148.5|65128.5|438
1595220300000|2020-07-20 04:45:00|65151|65131|65164.6|65144.6|65164.6|65144.6|65150.9|65130.9|388
1595220600000|2020-07-20 04:50:00|65166.3|65146.3|65160.3|65140.3|65169.3|65149.3|65159.6|65139.6|320
1595220900000|2020-07-20 04:55:00|65160.2|65140.2|65088.1|65068.1|65163.5|65143.5|65088.1|65068.1|524
1595221200000|2020-07-20 05:00:00|65081.3|65061.3|65079.3|65059.3|65120.3|65100.3|65071.8|65051.8|1140
1595221500000|2020-07-20 05:05:00|65079.2|65059.2|65101.2|65081.2|65101.2|65081.2|65068.2|65048.2|954
1595221800000|2020-07-20 05:10:00|65100.8|65080.8|65109|65089|65117.7|65097.7|65090.4|65070.4|797
1595222100000|2020-07-20 05:15:00|65109.1|65089.1|65096.7|65076.7|65109.9|65090.5|65091.4|65072.9|619
1595222400000|2020-07-20 05:20:00|65096.6|65076.6|65082.3|65067.3|65097.9|65080.5|65077.5|65058.6|625
1595222700000|2020-07-20 05:25:00|65082.1|65067.1|65094.9|65074.9|65103.5|65083.7|65081.4|65061.4|558
1595223000000|2020-07-20 05:30:00|65094.6|65074.6|65049.9|65029.9|65094.8|65074.8|65021.6|65001.6|722
1595223300000|2020-07-20 05:35:00|65050.6|65030.6|65023.6|65003.6|65050.6|65030.6|65017|64997|841
1595223600000|2020-07-20 05:40:00|65023.3|65003.3|65033.2|65013.2|65035.8|65015.8|65019.2|64999.2|729
1595223900000|2020-07-20 05:45:00|65033.1|65013.1|65044.3|65024.3|65056.4|65037.6|65030.9|65012.1|679
1595224200000|2020-07-20 05:50:00|65044.5|65024.5|65062.8|65042.8|65078.5|65058.5|65044.5|65024.5|716
1595224500000|2020-07-20 05:55:00|65062.9|65042.9|65034.3|65014.3|65065.7|65045.7|65033.4|65013.4|673
1595224800000|2020-07-20 06:00:00|65035.6|65015.6|64976.9|64956.9|65048.6|65028.6|64966|64946|996
1595225100000|2020-07-20 06:05:00|64977.3|64957.3|64973|64953|64994.2|64974.2|64952.8|64932.8|923
1595225400000|2020-07-20 06:10:00|64972.5|64952.5|64972.9|64952.9|64980.1|64960.1|64963.1|64943.1|798
1595225700000|2020-07-20 06:15:00|64974.5|64954.5|64994.4|64974.4|65002.4|64982.4|64973.2|64953.2|865
1595226000000|2020-07-20 06:20:00|64992.2|64972.2|64965|64945|65002.1|64982.1|64961.5|64941.5|744
1595226300000|2020-07-20 06:25:00|64966.8|64946.8|64981.7|64961.7|64988.2|64968.2|64963.6|64943.6|843
1595226600000|2020-07-20 06:30:00|64982.4|64962.4|64977.9|64957.9|64997.6|64978.4|64963.6|64943.6|780
1595226900000|2020-07-20 06:35:00|64977.8|64957.8|64964.4|64944.4|64983.1|64965.5|64955.4|64937.7|753
1595227200000|2020-07-20 06:40:00|64963|64943|64974.3|64954.3|64975.3|64957.5|64957|64939.8|718
1595227500000|2020-07-20 06:45:00|64973.1|64958.1|64977.6|64962.6|64989.3|64971.4|64967.2|64949.9|751
1595227800000|2020-07-20 06:50:00|64977.7|64962.7|64979.2|64959.2|64994.4|64976.6|64970.3|64951.4|753
1595228100000|2020-07-20 06:55:00|64974.2|64955.9|65007|64987|65017.4|65000.3|64971.2|64953.4|824
1595228400000|2020-07-20 07:00:00|65007.5|64987.5|65067.6|65047.6|65070.7|65052.9|65005.5|64987.4|937
1595228700000|2020-07-20 07:05:00|65065.1|65050.1|65089.3|65069.3|65104.2|65085.6|65057.5|65038.1|932
1595229000000|2020-07-20 07:10:00|65088|65068|65077.4|65057.4|65094.9|65077|65070|65050|855
1595229300000|2020-07-20 07:15:00|65077.7|65057.7|65051.5|65031.5|65080.8|65063.4|65045.1|65026.9|880
1595229600000|2020-07-20 07:20:00|65051.7|65031.7|65078.2|65058.2|65078.2|65058.2|65037.2|65018|848
1595229900000|2020-07-20 07:25:00|65078.3|65058.3|65068.9|65053.9|65100|65082.3|65051.9|65033.5|895
1595230200000|2020-07-20 07:30:00|65069|65054|65077.1|65062.1|65086.1|65068.1|65053.5|65035.8|811
1595230500000|2020-07-20 07:35:00|65077|65062|65069.7|65054.7|65100.4|65082.5|65065.8|65049.6|833
1595230800000|2020-07-20 07:40:00|65069.8|65054.8|65046.2|65031.2|65072|65056.7|65045.7|65030.7|783
1595231100000|2020-07-20 07:45:00|65047.2|65032.2|65064.1|65049.1|65072.8|65057.8|65045.2|65028.9|833
1595231400000|2020-07-20 07:50:00|65063.9|65048.9|65025.8|65010.8|65069.1|65052.6|65017.1|65000.3|849
1595231700000|2020-07-20 07:55:00|65025.7|65010.7|65017.7|65002.7|65038.8|65022.4|65012.3|64996.9|885
1595232000000|2020-07-20 08:00:00|65016.5|65001.5|65053.5|65038.5|65058.3|65043.3|65006.8|64991.8|836
1595232300000|2020-07-20 08:05:00|65053.7|65038.7|65058.6|65043.6|65080.5|65064.1|65048.6|65033.6|826
1595232600000|2020-07-20 08:10:00|65057.8|65042.8|65079.9|65064.9|65089|65074|65051.2|65036.2|959
1595232900000|2020-07-20 08:15:00|65080|65065|65049.1|65034.1|65081|65066|65046|65031|881
1595233200000|2020-07-20 08:20:00|65048.7|65033.7|65036.1|65016.1|65063.5|65048.5|65034|65015.8|782
1595233500000|2020-07-20 08:25:00|65036.3|65016.3|65022.5|65007.5|65042.4|65025.5|65022.5|65004.8|812
1595233800000|2020-07-20 08:30:00|65022.8|65007.8|64964.3|64949.3|65022.8|65007.8|64957|64940|940
1595234100000|2020-07-20 08:35:00|64964.1|64949.1|64980.7|64965.7|64992|64975.2|64953.9|64937.1|839
1595234400000|2020-07-20 08:40:00|64980.8|64965.8|64962.7|64947.7|64985.2|64969.6|64961.9|64944.2|842
1595234700000|2020-07-20 08:45:00|64963|64948|64980.4|64960.4|64983.3|64966|64961.9|64943.4|800
1595235000000|2020-07-20 08:50:00|64979.9|64959.9|65011.4|64991.4|65013|64996.9|64974.5|64958.8|773
1595235300000|2020-07-20 08:55:00|65011.5|64991.5|65013.8|64993.8|65019.3|65003.6|64997.7|64979.9|768
1595235600000|2020-07-20 09:00:00|65013.1|64998.1|65028.7|65013.7|65033.7|65016.9|64997|64979.6|853
1595235900000|2020-07-20 09:05:00|65031.7|65016.7|65009.9|64994.9|65051.1|65033|65004.2|64986.4|853
1595236200000|2020-07-20 09:10:00|65009.4|64994.4|65005.3|64990.3|65017.9|65002.1|64997.2|64979.6|806
1595236500000|2020-07-20 09:15:00|65005.9|64990.9|65022.7|65002.7|65040.8|65024.5|65004.3|64989.2|825
1595236800000|2020-07-20 09:20:00|65023.4|65003.4|65023.6|65003.6|65031.2|65014.2|65012.3|64994.4|743
1595237100000|2020-07-20 09:25:00|65024.6|65004.6|65022.8|65002.8|65030.3|65012.7|65008.3|64990.2|777
1595237400000|2020-07-20 09:30:00|65023.1|65003.1|65021|65006|65028.2|65011.8|65007|64991.1|694
1595237700000|2020-07-20 09:35:00|65020.9|65005.9|65031.9|65016.9|65044.9|65027.2|65019.5|64999.5|757
1595238000000|2020-07-20 09:40:00|65031.8|65016.8|65019.3|65004.3|65031.8|65016.8|65013.2|64998.2|739
1595238300000|2020-07-20 09:45:00|65019.4|65004.4|65023.6|65008.6|65045.3|65028.1|65018.1|65000.7|736
1595238600000|2020-07-20 09:50:00|65023.8|65008.8|65036.9|65021.9|65045|65029.3|65015.4|64997.5|669
1595238900000|2020-07-20 09:55:00|65037.5|65022.5|65028|65008|65040.2|65024.1|65015|65000|749
1595239200000|2020-07-20 10:00:00|65028.2|65008.2|65031.4|65016.4|65036.4|65020.2|65016.1|64998.4|757
1595239500000|2020-07-20 10:05:00|65031.3|65016.3|65034.9|65019.9|65037|65020|65025|65010|566
1595239800000|2020-07-20 10:10:00|65034.4|65019.4|65035.5|65020.5|65050.3|65034.4|65026.2|65010.8|635
1595240100000|2020-07-20 10:15:00|65035.7|65020.7|65051.6|65036.6|65067.6|65052.6|65035.5|65020.5|722
1595240400000|2020-07-20 10:20:00|65051.4|65036.4|65017.7|65002.7|65062|65045.3|65014.1|64999.1|723
1595240700000|2020-07-20 10:25:00|65016.1|65001.1|65027.9|65012.9|65033.2|65018.2|65014.9|64997.6|681
1595241000000|2020-07-20 10:30:00|65028|65013|65006.7|64991.7|65028|65013|65003.7|64986.2|766
1595241300000|2020-07-20 10:35:00|65009|64989|65003.6|64988.6|65014.7|64997.7|64997.4|64982.1|723
1595241600000|2020-07-20 10:40:00|65003.5|64988.5|65005.5|64985.5|65010.3|64993|64992.8|64976.2|685
1595241900000|2020-07-20 10:45:00|65005.2|64985.2|65023.9|65008.9|65028.7|65013.3|65001.9|64984.8|668
1595242200000|2020-07-20 10:50:00|65024|65009|65055.4|65040.4|65058.1|65040.6|65020.9|65005.9|659
1595242500000|2020-07-20 10:55:00|65055.3|65040.3|65041.1|65026.1|65071.5|65056|65041|65025|780
1595242800000|2020-07-20 11:00:00|65041|65026|65024|65009|65043|65026|65021.1|65006.1|760
1595243100000|2020-07-20 11:05:00|65023.7|65008.7|64987.2|64972.2|65026.1|65008.7|64980.9|64963.5|859
1595243400000|2020-07-20 11:10:00|64987.1|64972.1|64997.1|64982.1|65016.5|65000.9|64972.8|64957.1|782
1595243700000|2020-07-20 11:15:00|64997.5|64977.5|65002|64987|65009.5|64992.9|64983.5|64964.9|804
1595244000000|2020-07-20 11:20:00|65002.1|64987.1|65024.3|65009.3|65030.9|65015.9|65002|64985.7|717
1595244300000|2020-07-20 11:25:00|65024.2|65009.2|65022.3|65007.3|65030.4|65015.4|65009.2|64994.2|721
1595244600000|2020-07-20 11:30:00|65023.2|65008.2|65006|64986|65041.3|65023.3|65003.4|64985.9|775
1595244900000|2020-07-20 11:35:00|65005.3|64990.3|65009.8|64994.8|65012.7|64995|64986.6|64969.3|691
1595245200000|2020-07-20 11:40:00|65009.6|64994.6|64980.1|64965.1|65012.7|64994.9|64977.5|64960.6|623
1595245500000|2020-07-20 11:45:00|64979.1|64964.1|64991.9|64976.9|65003.7|64987|64979.1|64963.8|731
1595245800000|2020-07-20 11:50:00|64992|64977|64997.3|64982.3|65006.8|64991.3|64974.8|64958|787
1595246100000|2020-07-20 11:55:00|64998.7|64983.7|65073.7|65058.7|65083.3|65064.3|64997.5|64982.5|946
1595246400000|2020-07-20 12:00:00|65076.8|65056.8|65087.5|65072.5|65094.3|65076.3|65052.5|65035.6|823
1595246700000|2020-07-20 12:05:00|65091.2|65076.2|65063.4|65048.4|65096|65081|65053.8|65036|839
1595247000000|2020-07-20 12:10:00|65064|65049|65063.8|65048.8|65073.4|65057|65058.6|65043.6|708
1595247300000|2020-07-20 12:15:00|65063.7|65048.7|65105.6|65090.6|65110.6|65093.7|65063|65048|817
1595247600000|2020-07-20 12:20:00|65105.5|65090.5|65092|65072|65110.3|65092.2|65086|65066|756
1595247900000|2020-07-20 12:25:00|65092.2|65072.2|65075.8|65060.8|65093|65075.4|65067|65050.4|746
1595248200000|2020-07-20 12:30:00|65075.1|65060.1|65068.7|65048.7|65081.7|65065.5|65056.8|65038.6|796
1595248500000|2020-07-20 12:35:00|65067.9|65047.9|65103|65083|65103|65087.8|65053.7|65037.4|819
1595248800000|2020-07-20 12:40:00|65103.5|65083.5|65100.9|65085.9|65107|65092|65089.2|65071.2|738
1595249100000|2020-07-20 12:45:00|65100.5|65085.5|65141.6|65126.6|65154.1|65136|65098.9|65081|932
1595249400000|2020-07-20 12:50:00|65142.3|65127.3|65168.8|65148.8|65215.2|65195.2|65141.8|65126.8|932
1595249700000|2020-07-20 12:55:00|65168.7|65148.7|65232.6|65212.6|65247.4|65227.4|65165.6|65148.7|972
1595250000000|2020-07-20 13:00:00|65230|65215|65178.5|65163.5|65232.8|65215|65177.7|65159.9|924
1595250300000|2020-07-20 13:05:00|65177.9|65162.9|65182.3|65167.3|65209.3|65191.6|65169.6|65152.6|797
1595250600000|2020-07-20 13:10:00|65182.7|65167.7|65197.1|65182.1|65211.7|65195.1|65180.5|65163|840
1595250900000|2020-07-20 13:15:00|65195.4|65180.4|65171.4|65156.4|65198.8|65180.5|65165.4|65149.4|839
1595251200000|2020-07-20 13:20:00|65174.5|65154.5|65195.7|65175.7|65195.9|65179.7|65174.5|65154.5|787
1595251500000|2020-07-20 13:25:00|65196|65181|65179.8|65159.8|65201|65183.8|65179.5|65159.5|754
1595251800000|2020-07-20 13:30:00|65180.1|65160.1|65183.8|65163.8|65200.8|65180.8|65171.8|65153.9|1005
1595252100000|2020-07-20 13:35:00|65184.4|65164.4|65240|65220|65243.7|65225.3|65167.8|65151.4|1002
1595252400000|2020-07-20 13:40:00|65239|65224|65296.1|65276.1|65317.5|65298.8|65228.1|65212.2|1055
1595252700000|2020-07-20 13:45:00|65295.5|65275.5|65265.3|65245.3|65303.1|65285|65254.2|65235.8|1019
1595253000000|2020-07-20 13:50:00|65262.4|65247.4|65257.3|65237.3|65278.9|65262|65252.8|65235.7|887
1595253300000|2020-07-20 13:55:00|65254.8|65239.8|65222.1|65202.1|65257.5|65239.9|65210.2|65193.5|931
1595253600000|2020-07-20 14:00:00|65225.3|65205.3|65257.1|65237.1|65267.5|65249.2|65222.9|65203.3|932
1595253900000|2020-07-20 14:05:00|65250.4|65235.4|65229.8|65214.8|65250.4|65235.4|65216.9|65199.9|900
1595254200000|2020-07-20 14:10:00|65229.7|65214.7|65220.7|65205.7|65248.2|65230.7|65213.3|65198.3|834
1595254500000|2020-07-20 14:15:00|65222.8|65207.8|65215.1|65195.1|65227.8|65210.3|65208.3|65190.3|825
1595254800000|2020-07-20 14:20:00|65214.8|65194.8|65193.7|65173.7|65230.6|65210.6|65189.2|65170.4|861
1595255100000|2020-07-20 14:25:00|65194|65174|65157.6|65142.6|65222.2|65205.1|65157.6|65139.9|942
1595255400000|2020-07-20 14:30:00|65157.8|65142.8|65163.5|65143.5|65170.4|65155.4|65148.3|65133.3|847
1595255700000|2020-07-20 14:35:00|65163.4|65143.4|65133.8|65118.8|65166|65148.3|65116.9|65101.9|904
1595256000000|2020-07-20 14:40:00|65135.9|65115.9|65132.5|65117.5|65140.8|65123.3|65107.9|65091.5|895
1595256300000|2020-07-20 14:45:00|65131.1|65116.1|65116.1|65096.1|65146.3|65129|65107|65089.7|859
1595256600000|2020-07-20 14:50:00|65116|65096|65098.9|65078.9|65125.1|65107.1|65095.8|65076.2|829
1595256900000|2020-07-20 14:55:00|65098.4|65078.4|65093.6|65073.6|65120.4|65102.9|65077.4|65057.8|1023
1595257200000|2020-07-20 15:00:00|65091.1|65076.1|65089.7|65069.7|65098.6|65079.3|65074.4|65057.6|868
1595257500000|2020-07-20 15:05:00|65089.8|65069.8|65069|65049|65089.8|65069.8|65065.9|65045.9|797
1595257800000|2020-07-20 15:10:00|65069.1|65049.1|65068.4|65048.4|65070.2|65050.7|65045.6|65025.6|812
1595258100000|2020-07-20 15:15:00|65069.1|65049.1|65076.2|65056.2|65083.2|65063.2|65063.5|65043.5|749
1595258400000|2020-07-20 15:20:00|65075.7|65055.7|65078.5|65058.5|65083.3|65063.3|65054.5|65034.5|796
1595258700000|2020-07-20 15:25:00|65078.9|65058.9|65094.7|65074.7|65095.4|65075.4|65066.2|65046.2|766
1595259000000|2020-07-20 15:30:00|65094.2|65074.2|65077.5|65057.5|65095.3|65078|65077.5|65057.5|749
1595259300000|2020-07-20 15:35:00|65077.7|65057.7|65104|65084|65112.4|65092.4|65073.9|65053.9|749
1595259600000|2020-07-20 15:40:00|65103.9|65083.9|65078.9|65058.9|65103.9|65083.9|65078.4|65058.4|726
1595259900000|2020-07-20 15:45:00|65079.2|65059.2|65083.7|65063.7|65091.6|65071.6|65068.4|65048.4|748
1595260200000|2020-07-20 15:50:00|65083.6|65063.6|65084.8|65064.8|65102.7|65083.2|65083.6|65063.6|683
1595260500000|2020-07-20 15:55:00|65085.4|65065.4|65072.2|65052.2|65088.2|65068.2|65068.4|65050.5|669
1595260800000|2020-07-20 16:00:00|65069.5|65054.5|65065.1|65045.1|65077|65059.9|65057.3|65040.3|619
1595261100000|2020-07-20 16:05:00|65065.3|65045.3|65078.3|65063.3|65083.2|65065|65065.1|65045.1|550
1595261400000|2020-07-20 16:10:00|65078|65063|65079.1|65064.1|65091.3|65071.3|65071.5|65051.5|650
1595261700000|2020-07-20 16:15:00|65078.9|65063.9|65064.8|65044.8|65082.9|65065.1|65061.8|65044.5|567
1595262000000|2020-07-20 16:20:00|65063.5|65048.5|65115.6|65095.6|65116.5|65098.2|65063.5|65046.7|747
1595262300000|2020-07-20 16:25:00|65115.7|65095.7|65123.9|65103.9|65125.1|65110|65108.5|65090.1|662
1595262600000|2020-07-20 16:30:00|65124|65104|65113.1|65093.1|65130.8|65110.8|65111.7|65091.7|632
1595262900000|2020-07-20 16:35:00|65113.2|65093.2|65097.9|65077.9|65115.4|65095.4|65095.3|65077.3|585
1595263200000|2020-07-20 16:40:00|65098.2|65078.2|65101.9|65081.9|65102.3|65084.8|65093.6|65075.1|559
1595263500000|2020-07-20 16:45:00|65102|65082|65097.9|65077.9|65109|65089|65089.6|65069.6|554
1595263800000|2020-07-20 16:50:00|65097.8|65077.8|65112.5|65092.5|65115.7|65095.7|65095.1|65075.1|601
1595264100000|2020-07-20 16:55:00|65112.7|65092.7|65101.3|65081.3|65129|65109|65101.3|65081.3|674
1595264400000|2020-07-20 17:00:00|65101.1|65081.1|65098.4|65078.4|65103.4|65083.4|65097|65077|622
1595264700000|2020-07-20 17:05:00|65098.5|65078.5|65094.2|65074.2|65099.3|65079.3|65092.1|65072.1|358
1595265000000|2020-07-20 17:10:00|65093.9|65073.9|65107.3|65087.3|65111.2|65091.2|65093.7|65073.7|432
1595265300000|2020-07-20 17:15:00|65107.4|65087.4|65094.1|65074.1|65107.4|65088.3|65064.5|65044.5|712
1595265600000|2020-07-20 17:20:00|65094|65074|65101.5|65081.5|65102.6|65082.6|65083.9|65063.9|647
1595265900000|2020-07-20 17:25:00|65101.1|65081.1|65095.6|65075.6|65102.8|65082.8|65094.4|65074.4|471
1595266200000|2020-07-20 17:30:00|65095.1|65075.1|65109.7|65089.7|65111.4|65091.4|65091.5|65071.5|562
1595266500000|2020-07-20 17:35:00|65110.1|65090.1|65124.8|65104.8|65125.3|65105.3|65106.2|65086.2|608
1595266800000|2020-07-20 17:40:00|65128|65108|65100.9|65080.9|65128.3|65108.3|65095.3|65076|631
1595267100000|2020-07-20 17:45:00|65100.8|65080.8|65115.5|65095.5|65119|65100.3|65099.1|65079.1|550
1595267400000|2020-07-20 17:50:00|65115.6|65095.6|65113.8|65093.8|65117.8|65098.6|65110.5|65090.5|516
1595267700000|2020-07-20 17:55:00|65113.7|65093.7|65116.7|65096.7|65122.6|65102.6|65110|65090.7|602
1595268000000|2020-07-20 18:00:00|65116.8|65096.8|65111.6|65091.6|65116.8|65096.8|65108.6|65088.6|596
1595268300000|2020-07-20 18:05:00|65111.7|65091.7|65113.9|65093.9|65115.6|65095.6|65105.8|65088.1|513
1595268600000|2020-07-20 18:10:00|65113.7|65093.7|65115.7|65095.7|65123.4|65103.9|65110.7|65090.7|487
1595268900000|2020-07-20 18:15:00|65114.6|65094.6|65114.8|65099.8|65120|65102.3|65110.6|65090.8|475
1595269200000|2020-07-20 18:20:00|65114.7|65099.7|65096.7|65076.7|65120.5|65100.5|65093.5|65076.4|543
1595269500000|2020-07-20 18:25:00|65096.3|65081.7|65109.3|65089.3|65111.1|65092.3|65096.3|65078.7|549
1595269800000|2020-07-20 18:30:00|65109.4|65089.4|65109.3|65089.3|65115.6|65095.6|65105|65088.1|462
1595270100000|2020-07-20 18:35:00|65107|65092|65101.1|65081.1|65110|65092.1|65098.1|65078.1|477
1595270400000|2020-07-20 18:40:00|65100.8|65080.8|65088.1|65068.1|65102.3|65083.5|65083.5|65063.5|605
1595270700000|2020-07-20 18:45:00|65088.4|65068.4|65084|65064|65091.1|65072.8|65084|65064|507
1595271000000|2020-07-20 18:50:00|65084.2|65064.2|65076.6|65056.6|65085.9|65065.9|65072.4|65052.4|548
1595271300000|2020-07-20 18:55:00|65076.7|65056.7|65086.1|65066.1|65088.6|65068.6|65076.1|65056.1|589
1595271600000|2020-07-20 19:00:00|65085.8|65065.8|65082.2|65062.2|65091.4|65071.7|65073.6|65053.6|665
1595271900000|2020-07-20 19:05:00|65082.3|65062.3|65079.4|65059.4|65084.8|65066.4|65076.5|65056.5|524
1595272200000|2020-07-20 19:10:00|65079.2|65059.2|65085.8|65070.8|65093.5|65074.8|65071.7|65053.3|513
1595272500000|2020-07-20 19:15:00|65085.7|65070.7|65082|65062|65090.1|65071.4|65072.3|65054.8|481
1595272800000|2020-07-20 19:20:00|65081.9|65061.9|65069.1|65049.1|65081.9|65061.9|65064.5|65048.6|459
1595273100000|2020-07-20 19:25:00|65069|65049|65075.6|65055.6|65075.7|65056.8|65062.5|65045|518
1595273400000|2020-07-20 19:30:00|65075.9|65055.9|65070|65050|65078.5|65059.9|65066.9|65049.3|552
1595273700000|2020-07-20 19:35:00|65069.8|65049.8|65070.7|65050.7|65074.2|65055.1|65063.3|65044.5|490
1595274000000|2020-07-20 19:40:00|65070.4|65050.4|65065.8|65045.8|65073.7|65053.7|65062.8|65044|474
1595274300000|2020-07-20 19:45:00|65065.9|65045.9|65058.7|65038.7|65070.3|65052.4|65058.5|65038.5|441
1595274600000|2020-07-20 19:50:00|65058.4|65038.4|65053.7|65033.7|65065.3|65045.3|65048.8|65032|569
1595274900000|2020-07-20 19:55:00|65054.1|65034.1|65043.7|65023.7|65058.2|65040.9|65039.3|65022.1|668
1595275200000|2020-07-20 20:00:00|65043.8|65023.8|65063.5|65043.5|65071.9|65054.9|65040.3|65023.2|587
1595275500000|2020-07-20 20:05:00|65063.4|65043.4|65064.9|65044.9|65067.8|65050.2|65058.7|65041.2|356
1595275800000|2020-07-20 20:10:00|65065.2|65045.2|65046.9|65031.9|65065.3|65046.8|65046.4|65031.4|333
1595276100000|2020-07-20 20:15:00|65047|65032|65053.9|65038.9|65056.1|65039|65040.3|65020.6|349
1595276400000|2020-07-20 20:20:00|65053.7|65038.7|65055.6|65035.6|65061.1|65043|65050.6|65032.5|278
1595276700000|2020-07-20 20:25:00|65055.3|65035.3|65046.1|65031.1|65056.1|65038.1|65046.1|65028.8|286
1595277000000|2020-07-20 20:30:00|65048|65028|65043.9|65023.9|65049.6|65030.9|65040.3|65022.7|268
1595277300000|2020-07-20 20:35:00|65044.5|65024.5|65037.3|65022.3|65044.5|65026.8|65035.1|65017.1|270
1595277600000|2020-07-20 20:40:00|65039.6|65019.6|65044.3|65024.3|65045.8|65028.2|65035.9|65017|289
1595277900000|2020-07-20 20:45:00|65041.4|65026.4|65039.3|65024.3|65047.4|65029.5|65039.2|65019.3|316
1595278200000|2020-07-20 20:50:00|65039.2|65024.2|65040|65020|65046.1|65026.1|65038.1|65018.1|367
1595278500000|2020-07-20 20:55:00|65040.1|65020.1|65051.1|65031.1|65051.7|65031.7|65037.7|65017.7|370
1595278800000|2020-07-20 21:00:00|65051.4|65031.4|65091.5|65026.9|65095.1|65047.7|65051.4|65020.3|67
1595279100000|2020-07-20 21:05:00|65093.9|65032.5|65091.4|65020.3|65100.3|65042.7|65076.7|65003.8|72
1595279400000|2020-07-20 21:10:00|65090.9|65007.1|65082|65049.7|65102.8|65051.7|65076.6|65007.1|106
1595279700000|2020-07-20 21:15:00|65083.4|65050.2|65087.9|65019.3|65115.4|65050.4|65077.3|65011.9|201
1595280000000|2020-07-20 21:20:00|65084.7|65023.5|65080.2|65042.3|65094.5|65055.7|65074.6|65020.8|266
1595280300000|2020-07-20 21:25:00|65093.7|65035.6|65081.3|65038.8|65096.6|65054.4|65067.5|65021.2|203
1595280600000|2020-07-20 21:30:00|65081|65037|65081.7|65047.7|65091.8|65054.5|65069.5|65031.2|367
1595280900000|2020-07-20 21:35:00|65081.6|65047.3|65068.4|65046.9|65093.1|65049.5|65066.6|65028.9|293
1595281200000|2020-07-20 21:40:00|65068.3|65035|65073|65032.3|65088.6|65047.3|65063.6|65024|195
1595281500000|2020-07-20 21:45:00|65070.2|65035.1|65074.3|65030.7|65082|65048.3|65064.3|65027.4|157
1595281800000|2020-07-20 21:50:00|65075.1|65031.3|65082.7|65050.2|65090.9|65053|65065.8|65030.1|318
1595282100000|2020-07-20 21:55:00|65084.1|65048.6|65081.6|65046.6|65091.1|65053|65074.4|65033.5|262
1595282400000|2020-07-20 22:00:00|65078.9|65047.6|65056.3|65032.7|65081.5|65052.3|65054|65029.9|502
1595282700000|2020-07-20 22:05:00|65057|65033.7|65045.9|65020.8|65063.8|65039.4|65042.9|65013.2|320
1595283000000|2020-07-20 22:10:00|65045|65021.9|65047.2|65023.8|65053.2|65027.7|65039|65017.2|248
1595283300000|2020-07-20 22:15:00|65046.4|65024|65052.2|65032.2|65058.2|65032.5|65042.5|65019|248
1595283600000|2020-07-20 22:20:00|65052|65029.4|65054.4|65034.4|65061.7|65034.5|65045.2|65024.6|238
1595283900000|2020-07-20 22:25:00|65054.2|65034.2|65051.5|65028|65061.2|65035.1|65047.4|65024.7|209
1595284200000|2020-07-20 22:30:00|65050.9|65028.5|65044.9|65024.9|65055.8|65031.8|65044.9|65019.6|225
1595284500000|2020-07-20 22:35:00|65045.9|65025.9|65048.3|65028.3|65052|65028.3|65043.4|65020.3|176
1595284800000|2020-07-20 22:40:00|65047.6|65027.6|65053.6|65028.9|65057.6|65034.2|65044.1|65021.3|215
1595285100000|2020-07-20 22:45:00|65053.8|65027.2|65055.4|65031.9|65060.7|65036|65047.4|65026|239
1595285400000|2020-07-20 22:50:00|65054.7|65032.7|65050.3|65022.9|65061.8|65037.4|65049.3|65022.9|199
1595285700000|2020-07-20 22:55:00|65053.4|65032.4|65051.5|65027.4|65057|65034.5|65047.6|65018.1|237
1595286000000|2020-07-20 23:00:00|65052|65028|65041.3|65017.3|65054.6|65030.4|65035.6|65012.4|306
1595286300000|2020-07-20 23:05:00|65041.1|65015.6|65033.8|65008.7|65043.3|65019.8|65029.9|65006|354
1595286600000|2020-07-20 23:10:00|65030.9|65010.9|65007.1|64986.9|65033|65010.9|65005.9|64981.4|472
1595286900000|2020-07-20 23:15:00|65007.4|64986.3|65010.9|64988|65016|64992.5|65005.3|64978.1|274
1595287200000|2020-07-20 23:20:00|65009.1|64988.5|65020|64993.6|65024.8|65000.6|65007.3|64982.7|282
1595287500000|2020-07-20 23:25:00|65019.6|64990.4|65012.9|64987.6|65019.6|64993.9|65000.6|64980.3|268
1595287800000|2020-07-20 23:30:00|65012.5|64988.6|65012.6|64990.4|65016.2|64994.1|65006.3|64985.6|330
1595288100000|2020-07-20 23:35:00|65012.5|64990.1|65016|64991.3|65020.7|65000|65011|64990.1|310
1595288400000|2020-07-20 23:40:00|65016.2|64992.8|65002.5|64979|65016.3|64993.9|65000.1|64977.1|320
1595288700000|2020-07-20 23:45:00|65003.4|64977.3|64996|64973.5|65003.4|64978.6|64978.5|64956|445
1595289000000|2020-07-20 23:50:00|64996.3|64972.8|64990.8|64970.5|64998.7|64977.5|64987.9|64966.5|368
1595289300000|2020-07-20 23:55:00|64991.3|64970.7|64997.1|64977.1|64998.3|64977.2|64983.7|64961|410
1595289600000|2020-07-21 00:00:00|64996.9|64976.9|64990|64970|65004.3|64981.9|64975.3|64955.3|641
1595289900000|2020-07-21 00:05:00|64990.6|64970.2|64980.4|64960.3|64990.7|64970.5|64968.7|64945.2|585
1595290200000|2020-07-21 00:10:00|64980.9|64958.5|64982.6|64962.6|64983.3|64963.3|64968.7|64947.3|484
1595290500000|2020-07-21 00:15:00|64981.8|64961.8|64980|64960|64983.7|64963.7|64969.7|64947.3|498
1595290800000|2020-07-21 00:20:00|64979.4|64959.4|64994.6|64974.6|64996.5|64976.5|64977.9|64957.9|399
1595291100000|2020-07-21 00:25:00|64994.1|64974.1|64985.7|64965.7|64997.5|64977.5|64985.1|64965.1|395
1595291400000|2020-07-21 00:30:00|64985.6|64965.6|64954.6|64934.6|64986.5|64966.5|64954|64932|603
1595291700000|2020-07-21 00:35:00|64955.8|64935.8|64966.7|64946.7|64968.7|64947.4|64947.4|64927.4|495
1595292000000|2020-07-21 00:40:00|64966.2|64946.2|64990.4|64970.4|64993.1|64973.1|64965.9|64945.9|508
1595292300000|2020-07-21 00:45:00|64990.5|64970.6|64988.1|64966.8|64999|64979|64972.3|64952.3|507
1595292600000|2020-07-21 00:50:00|64987.6|64967.6|64994.7|64974.6|65002|64982|64984.1|64964.1|617
1595292900000|2020-07-21 00:55:00|64995|64975|64995|64975|64998.4|64978.4|64984.7|64964.7|481
1595293200000|2020-07-21 01:00:00|64995.2|64975.2|64982.1|64962.1|64995.2|64975.2|64977.2|64957.2|599
1595293500000|2020-07-21 01:05:00|64982.2|64962.2|64991.5|64971.5|64993.7|64973.7|64975|64955|494
1595293800000|2020-07-21 01:10:00|64991.4|64971.4|64995.9|64975.9|64999.8|64979.8|64987.4|64967.4|474
1595294100000|2020-07-21 01:15:00|64995.8|64975.8|64991.1|64971.1|64996|64976|64987.4|64967.4|508
1595294400000|2020-07-21 01:20:00|64991|64971|64997|64977|64997|64977|64987.9|64967.9|449
1595294700000|2020-07-21 01:25:00|64995.5|64975.5|64978.3|64958.3|64998.1|64978.1|64977.3|64957.3|441
1595295000000|2020-07-21 01:30:00|64977.1|64957.1|64965.8|64945.8|64992.3|64972.3|64962.4|64942.4|559
1595295300000|2020-07-21 01:35:00|64965.7|64945.7|64973.9|64953.9|64974.8|64954.8|64960.9|64940.9|634
1595295600000|2020-07-21 01:40:00|64973|64953|64989.9|64969.9|64991.5|64971.5|64961.4|64941.4|642
1595295900000|2020-07-21 01:45:00|64992.2|64972.2|64987|64967|64993.1|64973.1|64979|64959|621
1595296200000|2020-07-21 01:50:00|64986.9|64966.9|64997.3|64977.3|64997.3|64977.3|64977.9|64957.9|580
1595296500000|2020-07-21 01:55:00|64996|64976|64977|64957|64996.7|64976.7|64974.5|64954.5|509
1595296800000|2020-07-21 02:00:00|64977.3|64957.3|64987.7|64967.7|64988.9|64968.9|64976.2|64956.2|471
1595297100000|2020-07-21 02:05:00|64987.6|64967.6|64969.7|64949.7|64987.9|64967.9|64961.4|64941.4|495
1595297400000|2020-07-21 02:10:00|64970.2|64950.2|64964.1|64944.1|64974.5|64954.5|64960|64940|532
1595297700000|2020-07-21 02:15:00|64964.4|64944.4|64974.2|64954.2|64976.5|64956.5|64957.9|64937.9|477
1595298000000|2020-07-21 02:20:00|64974.1|64954.1|64972.4|64952.4|64979.3|64959.3|64970.1|64950.1|442
1595298300000|2020-07-21 02:25:00|64972|64952|64986|64966|64986.8|64966.8|64970.9|64950.9|415
1595298600000|2020-07-21 02:30:00|64985.9|64965.9|64971.2|64951.2|64985.9|64965.9|64969.9|64949.9|454
1595298900000|2020-07-21 02:35:00|64971|64951|64965.6|64945.6|64971.7|64951.7|64958.8|64938.8|464
1595299200000|2020-07-21 02:40:00|64966.2|64946.2|64968.9|64948.9|64977.3|64957.3|64962.8|64942.8|387
1595299500000|2020-07-21 02:45:00|64969|64949|64971.3|64951.3|64976.8|64956.8|64966.8|64946.8|363
1595299800000|2020-07-21 02:50:00|64971.4|64951.4|64976.8|64956.8|64980|64960|64966.8|64946.8|392
1595300100000|2020-07-21 02:55:00|64976.7|64956.7|64973.3|64953.3|64976.7|64956.7|64969.7|64949.7|384
1595300400000|2020-07-21 03:00:00|64973.4|64953.4|64974.9|64954.9|64983.1|64963.1|64966.9|64946.9|449
1595300700000|2020-07-21 03:05:00|64975|64955|64968.7|64948.7|64979.7|64959.7|64966.7|64946.7|457
1595301000000|2020-07-21 03:10:00|64968|64948|64972.3|64952.3|64976.4|64956.4|64963.1|64943.1|429
1595301300000|2020-07-21 03:15:00|64972.4|64952.4|64969.3|64949.3|64977.8|64957.8|64965.5|64945.5|525
1595301600000|2020-07-21 03:20:00|64969.6|64949.6|64977.3|64957.3|64977.9|64957.9|64969.2|64949.2|429
1595301900000|2020-07-21 03:25:00|64977.5|64957.5|64927.8|64907.8|64978.2|64958.2|64919.6|64899.6|579
1595302200000|2020-07-21 03:30:00|64926.3|64906.3|65026.9|65006.9|65054.7|65034.5|64923.6|64903.6|983
1595302500000|2020-07-21 03:35:00|65027.1|65007.1|65002.4|64982.4|65028.2|65008.2|65001.5|64981.5|875
1595302800000|2020-07-21 03:40:00|65002.6|64982.6|65002.3|64982.3|65013.2|64993.2|64999.6|64979.6|660
1595303100000|2020-07-21 03:45:00|65002.2|64982.2|65018|64998|65022|65002|65002.1|64982.1|712
1595303400000|2020-07-21 03:50:00|65017.9|64997.9|65058.1|65038.1|65082.5|65062.5|65014.4|64994.4|819
1595303700000|2020-07-21 03:55:00|65057.7|65037.7|65056.3|65036.3|65084.1|65064.1|65054.6|65034.6|715
1595304000000|2020-07-21 04:00:00|65055.8|65035.8|65067.2|65047.2|65073|65053|65048.8|65028.8|655
1595304300000|2020-07-21 04:05:00|65066.9|65046.9|65095.8|65075.8|65118.7|65098.7|65054.4|65034.4|703
1595304600000|2020-07-21 04:10:00|65096|65076|65096.1|65076.1|65107.7|65087.7|65087.2|65067.2|791
1595304900000|2020-07-21 04:15:00|65096|65076|65104|65084|65131.2|65111.2|65093.9|65073.9|690
1595305200000|2020-07-21 04:20:00|65104.1|65084.1|65129.9|65109.9|65140.1|65120.1|65102.9|65082.9|584
1595305500000|2020-07-21 04:25:00|65130|65110|65136.8|65116.8|65151.8|65131.8|65129.1|65109.1|640
1595305800000|2020-07-21 04:30:00|65137.7|65117.7|65120.2|65100.2|65140.1|65120.1|65112|65092|612
1595306100000|2020-07-21 04:35:00|65119.9|65099.9|65114|65094|65127|65107|65113.5|65093.5|570
1595306400000|2020-07-21 04:40:00|65112.9|65092.9|65115|65095|65117.9|65097.9|65112.1|65092.1|490
1595306700000|2020-07-21 04:45:00|65115.1|65095.1|65116|65096|65122.4|65102.4|65110.4|65090.4|540
1595307000000|2020-07-21 04:50:00|65115.9|65095.9|65153.1|65133.1|65157.7|65137.7|65111.4|65091.4|586
1595307300000|2020-07-21 04:55:00|65153|65133|65143.9|65123.9|65185.7|65165.7|65142|65122|707
1595307600000|2020-07-21 05:00:00|65144.8|65124.8|65149.8|65129.8|65157.9|65137.9|65143|65123|587
1595307900000|2020-07-21 05:05:00|65150.2|65130.2|65134.9|65114.9|65151|65132.6|65133.9|65113.9|534
1595308200000|2020-07-21 05:10:00|65134.3|65114.3|65138.4|65118.4|65146.3|65126.3|65129.4|65109.4|630
1595308500000|2020-07-21 05:15:00|65138.2|65118.2|65131.5|65111.5|65145.4|65125.4|65128.5|65108.5|531
1595308800000|2020-07-21 05:20:00|65131.4|65111.4|65132.1|65112.1|65136.7|65116.7|65121.2|65101.2|478
1595309100000|2020-07-21 05:25:00|65132.2|65112.2|65130.2|65110.2|65138.8|65118.8|65126.9|65106.9|445
1595309400000|2020-07-21 05:30:00|65132.3|65112.3|65122.1|65102.1|65136.4|65116.4|65118|65099.2|534
1595309700000|2020-07-21 05:35:00|65122|65102|65109.7|65089.7|65122|65102|65102.8|65085.1|546
1595310000000|2020-07-21 05:40:00|65109.6|65089.6|65126.8|65106.8|65128.9|65108.9|65106.7|65086.7|569
1595310300000|2020-07-21 05:45:00|65127.1|65107.1|65106.7|65086.7|65130|65110|65101.7|65081.7|494
1595310600000|2020-07-21 05:50:00|65106.6|65086.6|65096.5|65076.5|65113.9|65093.9|65087.3|65067.3|705
1595310900000|2020-07-21 05:55:00|65096.4|65076.4|65083.2|65063.2|65106.1|65087.6|65082.7|65062.7|671
1595311200000|2020-07-21 06:00:00|65083.1|65063.1|65045.7|65025.7|65087.1|65067.1|65042.2|65023.3|887
1595311500000|2020-07-21 06:05:00|65045.3|65025.3|65054.3|65039.3|65074.9|65054.9|65042.5|65024|834
1595311800000|2020-07-21 06:10:00|65054.6|65039.6|65083.1|65063.1|65083.7|65066.7|65044.8|65027.6|798
1595312100000|2020-07-21 06:15:00|65078.7|65063.7|65062.4|65047.4|65088.6|65073.3|65062.2|65044.3|707
1595312400000|2020-07-21 06:20:00|65062.3|65047.3|65085.3|65070.3|65090.8|65073.7|65061.2|65043.7|720
1595312700000|2020-07-21 06:25:00|65083.1|65068.1|65065.7|65050.7|65083.1|65068.1|65053.8|65036.7|787
1595313000000|2020-07-21 06:30:00|65065.5|65050.5|65112|65097|65114.9|65099.9|65065.5|65047.9|817
1595313300000|2020-07-21 06:35:00|65111.9|65096.9|65098.6|65083.6|65112.1|65097.1|65082.9|65067.9|774
1595313600000|2020-07-21 06:40:00|65097.3|65082.3|65073|65058|65098.1|65083.1|65066.1|65051.1|756
1595313900000|2020-07-21 06:45:00|65072.7|65057.7|65061.2|65046.2|65078.9|65063.9|65060.6|65045.6|624
1595314200000|2020-07-21 06:50:00|65061.1|65046.1|65059.2|65044.2|65064.1|65049.1|65043.8|65028.8|728
1595314500000|2020-07-21 06:55:00|65059.9|65044.9|65058.8|65043.8|65068.3|65053.3|65047.5|65032.5|763
1595314800000|2020-07-21 07:00:00|65058.7|65043.7|64986.8|64971.8|65061.9|65046.9|64986.8|64971.8|938
1595315100000|2020-07-21 07:05:00|64987|64972|64950.4|64935.4|64987|64972|64950.3|64935.3|927
1595315400000|2020-07-21 07:10:00|64951.2|64936.2|64984.9|64969.9|64985|64970|64938.6|64923.6|917
1595315700000|2020-07-21 07:15:00|64985.3|64970.3|64994.3|64979.3|65003|64988|64959.3|64944.3|882
1595316000000|2020-07-21 07:20:00|64996.7|64981.7|64971.8|64956.8|65002.3|64987.3|64971.5|64956.5|881
1595316300000|2020-07-21 07:25:00|64971.7|64956.7|65003.5|64988.5|65022.4|65007.4|64953.7|64938.7|880
1595316600000|2020-07-21 07:30:00|65003.3|64988.3|65060.5|65045.5|65065.9|65050.9|64994.4|64979.4|903
1595316900000|2020-07-21 07:35:00|65060.9|65045.9|65054.4|65039.4|65069.5|65054.5|65046|65031|849
1595317200000|2020-07-21 07:40:00|65054.6|65039.6|65073.7|65058.7|65098.4|65083.4|65050.8|65035.8|848
1595317500000|2020-07-21 07:45:00|65073.8|65058.8|65110.3|65095.3|65135.9|65120.9|65072.6|65057.6|922
1595317800000|2020-07-21 07:50:00|65109.9|65094.9|65105.1|65090.1|65113.2|65098.2|65089.8|65074.8|717
1595318100000|2020-07-21 07:55:00|65105.2|65090.2|65055|65040|65106.7|65091.7|65055|65040|907
1595318400000|2020-07-21 08:00:00|65052.9|65037.9|65051.9|65036.9|65081.1|65066.1|65045.8|65030.8|905
1595318700000|2020-07-21 08:05:00|65051.8|65036.8|65053.9|65038.9|65078.8|65063.8|65046.4|65031.4|764
1595319000000|2020-07-21 08:10:00|65053.8|65038.8|65053.3|65038.3|65071.8|65056.8|65045.4|65030.4|787
1595319300000|2020-07-21 08:15:00|65053.5|65038.5|65117.5|65102.5|65142.7|65127.7|65048.1|65033.1|842
1595319600000|2020-07-21 08:20:00|65117.6|65102.6|65120.6|65105.6|65134.6|65119.6|65113.6|65098.6|746
1595319900000|2020-07-21 08:25:00|65120.4|65105.4|65122.5|65107.5|65127.2|65112.2|65105.8|65090.8|746
1595320200000|2020-07-21 08:30:00|65122.7|65107.7|65091.9|65076.9|65125.6|65110.6|65091.3|65076.3|751
1595320500000|2020-07-21 08:35:00|65091.8|65076.8|65069.3|65054.3|65100.5|65085.5|65065.8|65050.8|765
1595320800000|2020-07-21 08:40:00|65069.4|65054.4|65058.9|65043.9|65072.8|65057.8|65035.4|65020.4|740
1595321100000|2020-07-21 08:45:00|65058.7|65043.7|65049|65034|65064.4|65049.4|65022.8|65007.8|816
1595321400000|2020-07-21 08:50:00|65049.2|65034.2|65053.3|65038.3|65068.7|65053.7|65027.2|65012.2|786
1595321700000|2020-07-21 08:55:00|65055|65040|65059.6|65044.6|65087.5|65072.5|65047.8|65032.8|749
1595322000000|2020-07-21 09:00:00|65061.2|65046.2|65091|65076|65101.4|65086.4|65054|65039|771
1595322300000|2020-07-21 09:05:00|65090.9|65075.9|65064.1|65049.1|65091.5|65076.5|65063.3|65048.3|624
1595322600000|2020-07-21 09:10:00|65064.2|65049.2|65063.8|65048.8|65066.8|65051.8|65050.6|65035.6|621
1595322900000|2020-07-21 09:15:00|65064|65049|65061.7|65046.7|65073.4|65058.4|65053|65038|601
1595323200000|2020-07-21 09:20:00|65061.6|65046.6|65090.6|65075.6|65090.7|65075.7|65057.6|65042.6|703
1595323500000|2020-07-21 09:25:00|65090.7|65075.7|65107.1|65092.1|65136.7|65121.7|65090.6|65075.6|801
1595323800000|2020-07-21 09:30:00|65107|65092|65101.7|65086.7|65110.5|65095.5|65094.9|65079.9|703
1595324100000|2020-07-21 09:35:00|65101.3|65086.3|65095.9|65080.9|65101.6|65086.6|65083.7|65068.7|682
1595324400000|2020-07-21 09:40:00|65095.8|65080.8|65084.1|65069.1|65113.4|65098.4|65079.1|65064.1|725
1595324700000|2020-07-21 09:45:00|65083|65068|65078.3|65063.3|65087.2|65072.2|65066.3|65051.3|709
1595325000000|2020-07-21 09:50:00|65078.9|65063.9|65063.1|65048.1|65078.9|65063.9|65056.2|65041.2|674
1595325300000|2020-07-21 09:55:00|65062.9|65047.9|65058.9|65043.9|65069.6|65054.6|65037.9|65022.9|771
1595325600000|2020-07-21 10:00:00|65059.3|65044.3|65056.5|65041.5|65061.6|65046.6|65046.8|65031.8|716
1595325900000|2020-07-21 10:05:00|65057.1|65042.1|65053.7|65038.7|65079.8|65064.8|65053.2|65038.2|716
1595326200000|2020-07-21 10:10:00|65054|65039|65009.9|64994.9|65064.7|65049.7|65006.3|64991.3|687
1595326500000|2020-07-21 10:15:00|65010.5|64995.5|64981.9|64966.9|65013|64998|64981.6|64966.6|724
1595326800000|2020-07-21 10:20:00|64983.9|64968.9|64988.7|64973.7|64995.1|64980.1|64963.9|64948.9|754
1595327100000|2020-07-21 10:25:00|64988.1|64973.1|64998.1|64983.1|64998.1|64983.1|64977.2|64962.2|631
1595327400000|2020-07-21 10:30:00|64998|64983|64999.5|64984.5|65005.5|64990.5|64988.6|64973.6|687
1595327700000|2020-07-21 10:35:00|64999.4|64984.4|65004|64989|65026.5|65011.5|64997.6|64982.6|722
1595328000000|2020-07-21 10:40:00|65002.8|64987.8|65015.6|65000.6|65035.9|65020.9|65002.1|64987.1|669
1595328300000|2020-07-21 10:45:00|65015.5|65000.5|64998|64983|65015.8|65000.8|64992.8|64977.8|678
1595328600000|2020-07-21 10:50:00|64999.1|64984.1|64999.7|64984.7|65010.8|64995.8|64990.9|64975.9|712
1595328900000|2020-07-21 10:55:00|65000.1|64985.1|65090.7|65075.7|65100.7|65085.7|64999.5|64984.5|885
1595329200000|2020-07-21 11:00:00|65090.5|65075.5|65084.4|65069.4|65100.8|65085.8|65075|65060|774
1595329500000|2020-07-21 11:05:00|65084|65069|65106.4|65091.4|65109.8|65094.8|65080.5|65065.5|760
1595329800000|2020-07-21 11:10:00|65106|65091|65094.6|65079.6|65116.2|65101.2|65081.9|65066.9|685
1595330100000|2020-07-21 11:15:00|65095|65080|65100.6|65085.6|65127.8|65112.8|65092.3|65077.3|726
1595330400000|2020-07-21 11:20:00|65100.5|65085.5|65100.8|65085.8|65103.4|65088.4|65084.1|65069.1|712
1595330700000|2020-07-21 11:25:00|65101.1|65086.1|65093.5|65078.5|65103.8|65088.8|65086.4|65071.4|721
1595331000000|2020-07-21 11:30:00|65092.4|65077.4|65104.1|65089.1|65112|65097|65089.1|65074.1|699
1595331300000|2020-07-21 11:35:00|65104|65089|65064.7|65049.7|65105.1|65090.1|65061.9|65046.9|768
1595331600000|2020-07-21 11:40:00|65064.5|65049.5|65058.5|65043.5|65085.2|65070.2|65058.5|65043.5|698
1595331900000|2020-07-21 11:45:00|65059.4|65044.4|65070.8|65055.8|65070.9|65055.9|65056.3|65041.3|633
1595332200000|2020-07-21 11:50:00|65070.7|65055.7|65064.9|65049.9|65088.4|65073.4|65056.2|65041.2|749
1595332500000|2020-07-21 11:55:00|65064.5|65049.5|65097.7|65082.7|65107.8|65092.8|65064.5|65049.5|846
1595332800000|2020-07-21 12:00:00|65098.1|65083.1|65077|65062|65104.3|65089.3|65075|65060|822
1595333100000|2020-07-21 12:05:00|65076.5|65061.5|65065.1|65050.1|65078.2|65063.2|65053.4|65038.4|700
1595333400000|2020-07-21 12:10:00|65065|65050|65066.4|65051.4|65080.2|65065.2|65058|65043|807
1595333700000|2020-07-21 12:15:00|65066.1|65051.1|65093.1|65078.1|65095.1|65080.1|65066.1|65051.1|735
1595334000000|2020-07-21 12:20:00|65093.4|65078.4|65056.6|65041.6|65093.4|65078.4|65055.2|65040.2|824
1595334300000|2020-07-21 12:25:00|65056.4|65041.4|65028.1|65013.1|65060.5|65045.5|65026.3|65011.3|809
1595334600000|2020-07-21 12:30:00|65028.3|65013.3|65035.5|65020.5|65052.7|65037.7|65013.2|64998.2|861
1595334900000|2020-07-21 12:35:00|65035.4|65020.4|65030.7|65015.7|65039.8|65024.8|65012.6|64997.6|707
1595335200000|2020-07-21 12:40:00|65030.9|65015.9|65038.5|65023.5|65050.1|65035.1|65028.9|65013.9|742
1595335500000|2020-07-21 12:45:00|65038.3|65023.3|65026.2|65011.2|65048.9|65033.9|65024.1|65009.1|774
1595335800000|2020-07-21 12:50:00|65025.9|65010.9|65017.6|65002.6|65030.8|65015.8|65016.7|65001.7|727
1595336100000|2020-07-21 12:55:00|65017.5|65002.5|65079.4|65064.4|65092.7|65077.7|65017.3|65002.3|958
1595336400000|2020-07-21 13:00:00|65078.8|65063.8|65049.6|65034.6|65078.8|65063.8|65040.2|65025.2|931
1595336700000|2020-07-21 13:05:00|65049.2|65034.2|65096.1|65081.1|65100.3|65085.3|65033.1|65018.1|909
1595337000000|2020-07-21 13:10:00|65095.6|65080.6|65125.9|65110.9|65157|65142|65085.3|65070.3|982
1595337300000|2020-07-21 13:15:00|65126.5|65111.5|65109|65094|65129.5|65114.5|65096|65081|922
1595337600000|2020-07-21 13:20:00|65109.4|65094.4|65106.5|65091.5|65123.6|65108.6|65091.9|65076.9|872
1595337900000|2020-07-21 13:25:00|65108.2|65093.2|65077|65062|65110.6|65095.6|65061.8|65046.8|916
1595338200000|2020-07-21 13:30:00|65076.8|65061.8|65063.6|65048.6|65095.1|65080.1|65056.6|65041.6|943
1595338500000|2020-07-21 13:35:00|65064.1|65049.1|65048.9|65033.9|65078.7|65063.7|65046.3|65031.3|913
1595338800000|2020-07-21 13:40:00|65049.1|65034.1|65049.7|65034.7|65058.5|65043.5|65041.4|65026.4|862
1595339100000|2020-07-21 13:45:00|65048.6|65033.6|65040.3|65025.3|65052.7|65037.7|65026.5|65011.5|880
1595339400000|2020-07-21 13:50:00|65040.4|65025.4|64965.8|64950.8|65041.9|65026.9|64961.1|64946.1|845
1595339700000|2020-07-21 13:55:00|64966.1|64951.1|64960.4|64945.4|64989|64974|64950.1|64935.1|930
1595340000000|2020-07-21 14:00:00|64960.6|64945.6|64962.3|64947.3|64985.4|64970.4|64956.2|64941.2|885
1595340300000|2020-07-21 14:05:00|64962.4|64947.4|64986.3|64971.3|65005.8|64990.8|64951.2|64936.2|935
1595340600000|2020-07-21 14:10:00|64986.4|64971.4|64975.5|64960.5|64997.7|64982.7|64959.2|64944.2|895
1595340900000|2020-07-21 14:15:00|64973.6|64958.6|64876|64861|64973.6|64958.6|64870.9|64855.9|1023
1595341200000|2020-07-21 14:20:00|64876.7|64861.7|64856.9|64841.9|64878.2|64863.2|64851.5|64836.5|981
1595341500000|2020-07-21 14:25:00|64858.7|64843.7|64917.6|64902.6|64921.2|64906.2|64853.7|64838.7|995
1595341800000|2020-07-21 14:30:00|64917.9|64902.9|64867.2|64852.2|64918.6|64903.6|64864.1|64849.1|939
1595342100000|2020-07-21 14:35:00|64867.4|64852.4|64887.4|64872.4|64912.5|64897.5|64866.8|64851.8|935
1595342400000|2020-07-21 14:40:00|64887.5|64872.5|64846|64831|64888.7|64873.7|64846|64831|932
1595342700000|2020-07-21 14:45:00|64845|64830|64827.9|64812.9|64858.1|64843.1|64822.5|64807.5|870
1595343000000|2020-07-21 14:50:00|64827.2|64812.2|64836.2|64821.2|64861.8|64846.8|64805.3|64790.3|988
1595343300000|2020-07-21 14:55:00|64835.7|64820.7|64800.2|64785.2|64841.7|64826.7|64791.6|64776.6|992
1595343600000|2020-07-21 15:00:00|64800.1|64785.1|64804.5|64789.5|64811.9|64796.9|64787.1|64772.1|901
1595343900000|2020-07-21 15:05:00|64805|64790|64819.7|64804.7|64827.2|64812.2|64787.1|64772.1|766
1595344200000|2020-07-21 15:10:00|64820.6|64805.6|64789.1|64774.1|64820.6|64805.6|64787.6|64772.6|812
1595344500000|2020-07-21 15:15:00|64789.6|64774.6|64770.1|64755.1|64795.4|64780.4|64766.2|64751.2|842
1595344800000|2020-07-21 15:20:00|64770|64755|64773.6|64758.6|64774.5|64759.5|64758.5|64743.5|783
1595345100000|2020-07-21 15:25:00|64772.9|64757.9|64780.9|64760.9|64804.6|64789.6|64768.9|64753.9|832
1595345400000|2020-07-21 15:30:00|64780.1|64760.1|64798.1|64778.1|64798.1|64778.5|64772.8|64754.6|828
1595345700000|2020-07-21 15:35:00|64797.9|64777.9|64773.5|64753.5|64798.8|64779.2|64769.7|64752.1|753
1595346000000|2020-07-21 15:40:00|64773.7|64753.7|64768.5|64753.5|64777.3|64758.9|64758.2|64740.8|742
1595346300000|2020-07-21 15:45:00|64768.3|64753.3|64762.4|64742.4|64770.9|64753.3|64757.5|64740.6|721
1595346600000|2020-07-21 15:50:00|64760.5|64740.5|64779.9|64759.9|64786.7|64767.7|64758.3|64740.1|724
1595346900000|2020-07-21 15:55:00|64779.6|64759.6|64765.7|64750.7|64789.3|64771.6|64758.2|64741.3|765
1595347200000|2020-07-21 16:00:00|64768.3|64748.3|64754.9|64734.9|64770.3|64753.1|64748|64728.6|845
1595347500000|2020-07-21 16:05:00|64755|64735|64750.7|64730.7|64759.6|64742.3|64731.6|64712.3|806
1595347800000|2020-07-21 16:10:00|64750.5|64730.5|64775.3|64755.3|64783.6|64763.6|64746.7|64726.7|859
1595348100000|2020-07-21 16:15:00|64775.7|64755.7|64761.9|64741.9|64778.2|64758.2|64756.4|64736.4|690
1595348400000|2020-07-21 16:20:00|64762|64742|64706.2|64686.2|64765.5|64745.5|64696.2|64678.1|887
1595348700000|2020-07-21 16:25:00|64705.9|64685.9|64663.8|64643.8|64710.5|64690.5|64655.5|64637.3|966
1595349000000|2020-07-21 16:30:00|64663.6|64643.6|64679.5|64659.5|64684.4|64667.2|64641.5|64624.7|861
1595349300000|2020-07-21 16:35:00|64679.7|64659.7|64697.3|64677.3|64701.8|64684.2|64678.1|64658.1|767
1595349600000|2020-07-21 16:40:00|64693.5|64678.5|64671.8|64651.8|64696.6|64678.6|64660.2|64640.2|731
1595349900000|2020-07-21 16:45:00|64671.6|64651.6|64654.2|64639.2|64675|64655|64648.2|64631.7|743
1595350200000|2020-07-21 16:50:00|64654.5|64639.5|64652.4|64637.4|64657.5|64641.4|64634.1|64616.5|744
1595350500000|2020-07-21 16:55:00|64652.1|64637.1|64643.6|64623.6|64657.8|64642.3|64637.4|64619.4|718
1595350800000|2020-07-21 17:00:00|64643.5|64623.5|64649.1|64629.1|64663.7|64645.7|64630.5|64610.5|744
1595351100000|2020-07-21 17:05:00|64648.8|64628.8|64648.9|64633.9|64661.9|64644.8|64643.9|64628.1|522
1595351400000|2020-07-21 17:10:00|64648.6|64633.6|64640.5|64625.5|64652|64636.1|64639.7|64622.7|569
1595351700000|2020-07-21 17:15:00|64640.9|64625.9|64640.3|64620.3|64649|64634|64629.7|64612.9|675
1595352000000|2020-07-21 17:20:00|64640.6|64620.6|64637.6|64622.6|64643.3|64624.7|64630|64612.1|574
1595352300000|2020-07-21 17:25:00|64637.5|64622.5|64629.1|64614.1|64651.3|64633.8|64628.1|64610.2|615
1595352600000|2020-07-21 17:30:00|64629.2|64614.2|64576.8|64561.8|64634.1|64617.2|64569.5|64551.4|816
1595352900000|2020-07-21 17:35:00|64576.6|64561.6|64561|64546|64580|64561.9|64556.4|64537.3|733
1595353200000|2020-07-21 17:40:00|64561.1|64546.1|64546.5|64526.5|64564.3|64547.1|64536|64518.4|755
1595353500000|2020-07-21 17:45:00|64546.3|64526.3|64524.8|64504.8|64549.4|64534.4|64514.3|64494.3|760
1595353800000|2020-07-21 17:50:00|64524.6|64504.6|64541.2|64521.2|64542.8|64525.9|64511.3|64496|778
1595354100000|2020-07-21 17:55:00|64541.3|64521.3|64534.8|64519.8|64549|64531.4|64516.1|64501.1|808
1595354400000|2020-07-21 18:00:00|64534.7|64519.7|64507.4|64487.4|64534.7|64519.7|64506.7|64486.7|881
1595354700000|2020-07-21 18:05:00|64507.8|64487.8|64503.3|64483.3|64511.2|64492.1|64493.6|64475.3|776
1595355000000|2020-07-21 18:10:00|64502.1|64482.1|64503.6|64483.6|64512.5|64496.1|64497.1|64477.1|603
1595355300000|2020-07-21 18:15:00|64503.9|64483.9|64548.2|64528.2|64550.6|64533.2|64497|64480.1|702
1595355600000|2020-07-21 18:20:00|64547.7|64527.7|64563.3|64543.3|64567.1|64549.4|64536.6|64519.3|672
1595355900000|2020-07-21 18:25:00|64563.5|64543.5|64541.6|64526.6|64568.2|64550.9|64539.3|64521.9|671
1595356200000|2020-07-21 18:30:00|64541.7|64526.7|64548.8|64528.8|64557.2|64539.4|64535.8|64517.4|555
1595356500000|2020-07-21 18:35:00|64548.9|64528.9|64542.5|64522.5|64566|64548.1|64537.3|64519.5|621
1595356800000|2020-07-21 18:40:00|64542.2|64522.2|64540.3|64520.3|64543.4|64525.3|64521.4|64503.9|573
1595357100000|2020-07-21 18:45:00|64537|64522|64558.3|64538.3|64558.4|64538.4|64534.2|64519.2|546
1595357400000|2020-07-21 18:50:00|64558|64538|64567.8|64547.8|64569.6|64550.8|64551.4|64534.3|562
1595357700000|2020-07-21 18:55:00|64567.9|64547.9|64546.4|64531.4|64571.4|64551.4|64540.8|64522.3|696
1595358000000|2020-07-21 19:00:00|64546.1|64531.1|64536.1|64521.1|64548.8|64531.1|64533.5|64517.4|725
1595358300000|2020-07-21 19:05:00|64535.3|64520.3|64559.2|64544.2|64560.7|64544.6|64525|64507.6|602
1595358600000|2020-07-21 19:10:00|64562.2|64542.2|64576.5|64556.5|64594.1|64574.1|64551.4|64533.1|743
1595358900000|2020-07-21 19:15:00|64577.6|64557.6|64575.6|64555.6|64584.2|64564.8|64568.1|64549.8|705
1595359200000|2020-07-21 19:20:00|64575.5|64555.5|64567.5|64547.5|64578.6|64559.9|64559.7|64541.2|645
1595359500000|2020-07-21 19:25:00|64567.6|64547.6|64558.2|64538.2|64569.5|64551.6|64550.9|64533.1|677
1595359800000|2020-07-21 19:30:00|64558.3|64538.3|64556.3|64536.3|64564.4|64546.8|64551.2|64533.4|732
1595360100000|2020-07-21 19:35:00|64556.2|64536.2|64599.1|64579.1|64603.7|64583.7|64551.5|64534.8|775
1595360400000|2020-07-21 19:40:00|64599|64579|64602.2|64582.2|64606.8|64586.8|64585.7|64565.7|699
1595360700000|2020-07-21 19:45:00|64602|64582|64575.8|64555.8|64602.2|64582.2|64574.5|64554.5|641
1595361000000|2020-07-21 19:50:00|64575.9|64555.9|64599.5|64579.5|64611.2|64591.2|64575.9|64555.9|752
1595361300000|2020-07-21 19:55:00|64601.5|64581.5|64580.3|64560.3|64615.4|64595.4|64577.1|64557.1|905
1595361600000|2020-07-21 20:00:00|64580.9|64560.9|64589.1|64569.1|64596.6|64576.6|64577.1|64557.1|770
1595361900000|2020-07-21 20:05:00|64589.2|64569.2|64588.2|64568.2|64592.8|64572.8|64580.5|64560.5|413
1595362200000|2020-07-21 20:10:00|64588.5|64568.5|64594.6|64574.6|64595.1|64575.1|64588.1|64568.1|423
1595362500000|2020-07-21 20:15:00|64594.5|64574.5|64599.1|64579.1|64600.8|64580.8|64590.9|64570.9|365
1595362800000|2020-07-21 20:20:00|64599.3|64579.3|64605.8|64585.8|64606.7|64586.7|64598.4|64578.4|279
1595363100000|2020-07-21 20:25:00|64605.4|64585.4|64602.1|64582.1|64606.5|64586.5|64592|64572|404
1595363400000|2020-07-21 20:30:00|64602|64582|64593|64573|64602|64582|64590.3|64572.4|293
1595363700000|2020-07-21 20:35:00|64593.2|64573.2|64595.5|64575.5|64597.3|64579.5|64591.2|64572.5|285
1595364000000|2020-07-21 20:40:00|64595.7|64575.7|64597|64577|64601.6|64583.4|64592.2|64573.8|277
1595364300000|2020-07-21 20:45:00|64596.2|64576.2|64589.5|64569.5|64596.6|64576.6|64588.2|64568.2|331
1595364600000|2020-07-21 20:50:00|64590|64570|64593.5|64573.5|64598.2|64578.2|64589|64569|403
1595364900000|2020-07-21 20:55:00|64593.7|64573.7|64573.5|64553.5|64594.8|64574.8|64553.1|64530|694
1595365200000|2020-07-21 21:00:00|64569.9|64549.9|64570.8|64536.4|64588.9|64555.6|64566.8|64526.2|120
1595365500000|2020-07-21 21:05:00|64571.5|64528.8|64556.1|64517.2|64578|64546.9|64551.1|64504|326
1595365800000|2020-07-21 21:10:00|64555.2|64514.6|64579.5|64537.1|64590.2|64546.9|64546.4|64485.7|326
1595366100000|2020-07-21 21:15:00|64578.7|64532.7|64567.7|64517|64584.9|64543.4|64556.4|64512|296
1595366400000|2020-07-21 21:20:00|64568.1|64515.4|64563.3|64534.1|64578.4|64535|64556|64508.2|358
1595366700000|2020-07-21 21:25:00|64562.6|64524.8|64564.9|64523.6|64569.9|64537.1|64555.8|64506.3|354
1595367000000|2020-07-21 21:30:00|64563.9|64520.3|64564.3|64520.3|64582.2|64530.6|64557.2|64486.2|306
1595367300000|2020-07-21 21:35:00|64563.3|64521.1|64561.6|64512.5|64582.1|64529.5|64550.5|64493.2|302
1595367600000|2020-07-21 21:40:00|64552.4|64521.7|64552.1|64522.8|64558.2|64527.1|64547.6|64513.6|406
1595367900000|2020-07-21 21:45:00|64547.7|64521.3|64553.2|64523.2|64572.6|64529.6|64543.8|64512|202
1595368200000|2020-07-21 21:50:00|64552.9|64523.3|64547.2|64514.5|64559.1|64529.7|64545|64509.3|301
1595368500000|2020-07-21 21:55:00|64550.8|64511.8|64555.4|64507.6|64555.4|64523.7|64544|64506.4|508
1595368800000|2020-07-21 22:00:00|64550.5|64513|64542|64521.6|64551.8|64526.5|64537.6|64509.8|527
1595369100000|2020-07-21 22:05:00|64541.7|64521.2|64553|64533|64553.9|64533.8|64540.6|64519.2|333
1595369400000|2020-07-21 22:10:00|64552.9|64532.9|64541.9|64520.1|64552.9|64532.9|64537.5|64516.3|345
1595369700000|2020-07-21 22:15:00|64541.6|64519.7|64537.7|64515.5|64552|64531|64535|64512.4|311
1595370000000|2020-07-21 22:20:00|64536.8|64516.8|64545.8|64521.3|64546.8|64524.2|64531.5|64509.7|432
1595370300000|2020-07-21 22:25:00|64545.6|64520|64549.2|64523.4|64549.6|64527.1|64538.7|64517.5|364
1595370600000|2020-07-21 22:30:00|64546.3|64523.5|64544.6|64524.6|64551.4|64530|64543|64520.6|364
1595370900000|2020-07-21 22:35:00|64544.7|64524.7|64541.4|64521.4|64549.1|64529.1|64539.3|64519.3|440
1595371200000|2020-07-21 22:40:00|64543.2|64523.2|64550.6|64530.6|64552.5|64532.5|64541.7|64520.7|396
1595371500000|2020-07-21 22:45:00|64550.8|64530.8|64552.2|64532.2|64556.5|64536.5|64550.3|64529.9|369
1595371800000|2020-07-21 22:50:00|64552.9|64532.9|64552.3|64530.5|64553.1|64533.1|64545.2|64525.2|404
1595372100000|2020-07-21 22:55:00|64551.6|64531.6|64538.3|64518.3|64551.6|64531.6|64536.6|64516.6|402
1595372400000|2020-07-21 23:00:00|64537.9|64517.9|64538.3|64518.3|64545|64525|64529.9|64509.9|529
1595372700000|2020-07-21 23:05:00|64537.6|64517.6|64536.3|64516.3|64549.7|64529.7|64534.3|64514.3|475
1595373000000|2020-07-21 23:10:00|64535.9|64515.9|64543.5|64523.5|64546.4|64526.4|64529.7|64509.7|449
1595373300000|2020-07-21 23:15:00|64543.6|64523.6|64544.6|64524.6|64549.4|64529.4|64542.5|64522.5|466
1595373600000|2020-07-21 23:20:00|64544.5|64524.5|64546.4|64526.4|64548.4|64529.7|64541.3|64521.3|310
1595373900000|2020-07-21 23:25:00|64545.6|64525.6|64551|64531|64553.3|64534.5|64543.6|64523.6|401
1595374200000|2020-07-21 23:30:00|64550.9|64530.9|64551.9|64531.9|64553.2|64534.8|64548.4|64528.4|353
1595374500000|2020-07-21 23:35:00|64551.8|64531.8|64546|64526|64552|64532|64543.6|64523.6|310
1595374800000|2020-07-21 23:40:00|64545.9|64525.9|64512.8|64492.8|64545.9|64525.9|64512.7|64492.7|489
1595375100000|2020-07-21 23:45:00|64512.6|64492.6|64500.2|64480.2|64513.5|64493.5|64484|64464|611
1595375400000|2020-07-21 23:50:00|64500.1|64480.1|64499.9|64479.9|64502.6|64482.9|64486.1|64466.1|587
1595375700000|2020-07-21 23:55:00|64499.8|64479.8|64523.2|64503.2|64532|64513.1|64497.3|64477.3|593
1595376000000|2020-07-22 00:00:00|64523.4|64503.4|64515.5|64495.5|64534.5|64514.5|64513.2|64493.2|722
1595376300000|2020-07-22 00:05:00|64515.7|64495.7|64527.6|64507.6|64528.8|64509|64506.9|64489|613
1595376600000|2020-07-22 00:10:00|64527.8|64507.8|64526|64506|64536.8|64516.8|64518.8|64498.8|622
1595376900000|2020-07-22 00:15:00|64526.2|64506.2|64513|64493|64531.8|64511.8|64502.4|64482.4|666
1595377200000|2020-07-22 00:20:00|64513.3|64493.3|64518.2|64498.2|64525.8|64505.8|64504.9|64484.9|598
1595377500000|2020-07-22 00:25:00|64518|64498|64532.6|64512.6|64533.4|64513.4|64510.6|64490.6|537
1595377800000|2020-07-22 00:30:00|64533.6|64513.6|64542.3|64522.3|64551.2|64531.2|64533.6|64513.6|614
1595378100000|2020-07-22 00:35:00|64543.2|64523.2|64531.5|64511.5|64554|64536.2|64531.3|64511.3|416
1595378400000|2020-07-22 00:40:00|64532.1|64512.1|64541.1|64521.1|64543.8|64523.8|64531.3|64511.3|495
1595378700000|2020-07-22 00:45:00|64541.4|64521.4|64544.2|64524.2|64545.4|64527.1|64534.5|64515.3|560
1595379000000|2020-07-22 00:50:00|64543.4|64523.4|64535.2|64515.2|64551.6|64531.6|64528.8|64511.1|698
1595379300000|2020-07-22 00:55:00|64534.4|64514.4|64545.4|64525.4|64547.5|64530.7|64529.6|64510.2|685
1595379600000|2020-07-22 01:00:00|64547.2|64527.2|64543.2|64523.2|64550.7|64530.7|64525.8|64505.8|778
1595379900000|2020-07-22 01:05:00|64543.1|64523.1|64531.7|64511.7|64554.9|64534.9|64531|64511|720
1595380200000|2020-07-22 01:10:00|64531.6|64511.6|64496|64476|64542.3|64522.3|64494|64474|824
1595380500000|2020-07-22 01:15:00|64494.5|64474.5|64496.2|64476.2|64511.8|64491.8|64494.5|64474.5|854
1595380800000|2020-07-22 01:20:00|64496.4|64476.4|64509.3|64489.3|64511.2|64491.2|64487.3|64467.3|768
1595381100000|2020-07-22 01:25:00|64509.5|64489.5|64515.4|64495.4|64525.1|64507.7|64509|64489|753
1595381400000|2020-07-22 01:30:00|64515|64495|64505|64485|64518.4|64498.4|64504.1|64484.1|722
1595381700000|2020-07-22 01:35:00|64505.2|64485.2|64531.6|64511.6|64534.1|64514.1|64497.7|64477.7|766
1595382000000|2020-07-22 01:40:00|64532|64512|64530.3|64510.3|64539.5|64519.5|64524|64504|802
1595382300000|2020-07-22 01:45:00|64530.5|64510.5|64515.4|64495.4|64538.2|64518.2|64513.1|64494|649
1595382600000|2020-07-22 01:50:00|64515.6|64495.6|64500.6|64480.6|64528.3|64508.3|64495.2|64475.2|735
1595382900000|2020-07-22 01:55:00|64500.5|64480.5|64497.5|64477.5|64508.5|64488.5|64495.7|64475.7|622
1595383200000|2020-07-22 02:00:00|64497.4|64477.4|64506.1|64486.1|64510.8|64493|64491|64471|737
1595383500000|2020-07-22 02:05:00|64505.7|64485.7|64501.3|64481.3|64509.9|64489.9|64496|64476.9|631
1595383800000|2020-07-22 02:10:00|64501.4|64481.4|64519.8|64499.8|64528.1|64508.1|64499.5|64480.8|654
1595384100000|2020-07-22 02:15:00|64519.9|64499.9|64509.3|64489.3|64525.6|64505.6|64508.5|64488.5|582
1595384400000|2020-07-22 02:20:00|64509.2|64489.2|64510.5|64490.5|64513.3|64495.5|64502.7|64482.7|470
1595384700000|2020-07-22 02:25:00|64510.7|64490.7|64495.7|64475.7|64510.7|64492.8|64495.1|64475.6|519
1595385000000|2020-07-22 02:30:00|64495.1|64475.1|64494.6|64474.6|64507.2|64487.2|64490.5|64470.5|673
1595385300000|2020-07-22 02:35:00|64494.5|64474.5|64490.7|64470.7|64494.8|64474.8|64484.8|64464.8|588
1595385600000|2020-07-22 02:40:00|64490.5|64470.5|64500.6|64480.6|64504.6|64484.6|64485|64467.2|495
1595385900000|2020-07-22 02:45:00|64498.4|64478.4|64490.3|64470.3|64498.4|64478.4|64484.9|64464.9|556
1595386200000|2020-07-22 02:50:00|64490.4|64470.4|64489.1|64469.1|64491.7|64473.5|64484.7|64466|485
1595386500000|2020-07-22 02:55:00|64489|64469|64465.5|64445.5|64489|64469|64463.8|64443.8|653
1595386800000|2020-07-22 03:00:00|64466.4|64446.4|64461.8|64441.8|64476.2|64457.9|64459.9|64441.4|625
1595387100000|2020-07-22 03:05:00|64461.9|64441.9|64463.7|64443.7|64464.8|64444.8|64456.6|64437.1|500
1595387400000|2020-07-22 03:10:00|64463.8|64443.8|64469.4|64449.4|64473.1|64453.1|64463.4|64443.4|507
1595387700000|2020-07-22 03:15:00|64470.2|64450.2|64484.8|64464.8|64485.3|64465.3|64466.6|64446.6|403
1595388000000|2020-07-22 03:20:00|64484.7|64464.7|64492.9|64472.9|64497.2|64479.8|64481.5|64461.8|513
1595388300000|2020-07-22 03:25:00|64492.7|64472.7|64494.8|64474.8|64498.5|64478.6|64488.8|64469.7|481
1595388600000|2020-07-22 03:30:00|64494.3|64474.3|64482.9|64462.9|64497|64477|64482.1|64462.1|490
1595388900000|2020-07-22 03:35:00|64483|64463|64491.7|64471.7|64492.7|64472.7|64478.9|64458.9|507
1595389200000|2020-07-22 03:40:00|64491.9|64471.9|64493.6|64473.6|64495.4|64476.5|64488.9|64468.9|466
1595389500000|2020-07-22 03:45:00|64493.3|64473.3|64497.4|64477.4|64498.4|64478.4|64490|64470|437
1595389800000|2020-07-22 03:50:00|64497.3|64477.3|64494.8|64474.8|64499.5|64479.5|64490.8|64471.2|349
1595390100000|2020-07-22 03:55:00|64496|64476|64494.5|64474.5|64498.2|64479.8|64491.7|64473.1|358
1595390400000|2020-07-22 04:00:00|64492|64477|64497.5|64477.5|64498.2|64478.9|64492|64474.2|324
1595390700000|2020-07-22 04:05:00|64497.4|64477.4|64494.9|64474.9|64502|64482|64493|64473|471
1595391000000|2020-07-22 04:10:00|64494.6|64474.6|64493.7|64473.7|64496|64477.4|64486|64468.1|433
1595391300000|2020-07-22 04:15:00|64493.8|64473.8|64508.2|64488.2|64513.6|64493.6|64491.1|64473.4|424
1595391600000|2020-07-22 04:20:00|64508.4|64488.4|64511.6|64491.6|64516|64496.8|64507.8|64487.8|437
1595391900000|2020-07-22 04:25:00|64511.8|64491.8|64506.1|64486.1|64512.4|64492.4|64497.4|64479.4|470
1595392200000|2020-07-22 04:30:00|64506.4|64486.4|64516.6|64496.6|64519.1|64499.4|64504.8|64484.8|531
1595392500000|2020-07-22 04:35:00|64516.5|64496.5|64517|64497|64518.8|64501.3|64513.4|64493.4|465
1595392800000|2020-07-22 04:40:00|64516.9|64496.9|64504.5|64484.5|64517.1|64499|64504.4|64484.4|437
1595393100000|2020-07-22 04:45:00|64504.7|64484.7|64516.7|64496.7|64516.7|64496.7|64503.6|64484.7|384
1595393400000|2020-07-22 04:50:00|64516.5|64496.5|64510.5|64490.5|64516.6|64496.6|64498.7|64478.7|527
1595393700000|2020-07-22 04:55:00|64510.4|64490.4|64501.3|64481.3|64512|64492.8|64488.7|64468.7|617
1595394000000|2020-07-22 05:00:00|64502|64482|64499.2|64484.2|64512.7|64494.1|64498.2|64480.1|616
1595394300000|2020-07-22 05:05:00|64499.4|64484.4|64502.7|64482.7|64520.1|64502.7|64499.1|64481.2|653
1595394600000|2020-07-22 05:10:00|64502.5|64482.5|64510.2|64490.2|64515.3|64497|64499.6|64480.9|407
1595394900000|2020-07-22 05:15:00|64510.5|64490.5|64487.6|64467.6|64514.8|64496.3|64482.8|64462.8|502
1595395200000|2020-07-22 05:20:00|64488.2|64468.2|64497.7|64477.7|64498.6|64478.6|64481.3|64461.3|862
1595395500000|2020-07-22 05:25:00|64497.8|64477.8|64496.7|64476.7|64499.8|64479.8|64481.2|64463.4|604
1595395800000|2020-07-22 05:30:00|64496.6|64476.6|64502.2|64482.2|64503.3|64485.5|64485.8|64465.8|619
1595396100000|2020-07-22 05:35:00|64502.6|64482.6|64514.2|64494.2|64514.2|64494.2|64497.2|64479.5|477
1595396400000|2020-07-22 05:40:00|64514.8|64494.8|64526.2|64511.2|64529.8|64513.2|64514.8|64494.8|529
1595396700000|2020-07-22 05:45:00|64525.9|64510.9|64517.1|64497.1|64529.2|64512.4|64513.7|64496.4|588
1595397000000|2020-07-22 05:50:00|64517.2|64497.2|64527.4|64512.4|64531.3|64514.1|64512.6|64495.1|621
1595397300000|2020-07-22 05:55:00|64527.2|64512.2|64508.8|64488.8|64532.8|64515.7|64507.3|64488.8|681
1595397600000|2020-07-22 06:00:00|64508.7|64488.7|64536.6|64516.6|64542.6|64524.8|64491.7|64471.9|825
1595397900000|2020-07-22 06:05:00|64534.8|64519.8|64562.5|64547.5|64565.8|64548.3|64533.8|64516.6|803
1595398200000|2020-07-22 06:10:00|64562.6|64547.6|64567.9|64552.9|64577.5|64560.1|64549.7|64533.6|842
1595398500000|2020-07-22 06:15:00|64568.2|64553.2|64586.5|64566.5|64587.1|64567.4|64560.4|64544.7|792
1595398800000|2020-07-22 06:20:00|64587.6|64567.6|64608.8|64588.8|64609.1|64592.7|64573|64556.2|759
1595399100000|2020-07-22 06:25:00|64608.3|64593.3|64606|64586|64622.3|64605.7|64602.7|64586|833
1595399400000|2020-07-22 06:30:00|64606.3|64586.3|64584.9|64564.9|64606.6|64587.8|64578.2|64560.8|815
1595399700000|2020-07-22 06:35:00|64585.1|64565.1|64564.6|64544.6|64585.3|64568|64558.3|64540.9|720
1595400000000|2020-07-22 06:40:00|64564.5|64544.5|64564.7|64549.7|64584.7|64566.5|64559.9|64541.3|719
1595400300000|2020-07-22 06:45:00|64564.8|64549.8|64537.7|64517.7|64568.1|64550.7|64524.6|64508.4|709
1595400600000|2020-07-22 06:50:00|64536.8|64516.8|64538.4|64518.4|64546.5|64528.8|64532.1|64514.4|656
1595400900000|2020-07-22 06:55:00|64538.3|64518.3|64554.9|64534.9|64554.9|64535.8|64525.2|64507.9|767
1595401200000|2020-07-22 07:00:00|64554.4|64534.4|64514.1|64494.1|64557.5|64540|64509.4|64491.3|970
1595401500000|2020-07-22 07:05:00|64514.2|64494.2|64488.8|64473.8|64520.2|64501.6|64485.4|64469.1|978
1595401800000|2020-07-22 07:10:00|64490.6|64470.6|64487.8|64467.8|64512|64495.9|64474.9|64457.2|809
1595402100000|2020-07-22 07:15:00|64487.3|64467.3|64489.4|64474.4|64520|64502.9|64484.4|64467|862
1595402400000|2020-07-22 07:20:00|64487.8|64472.8|64548.8|64528.8|64552.9|64535.2|64487.7|64470.6|904
1595402700000|2020-07-22 07:25:00|64549.5|64529.5|64587.8|64572.8|64618.2|64599|64543.2|64524.5|1004
1595403000000|2020-07-22 07:30:00|64585.9|64570.9|64642|64627|64645.2|64630.2|64580.2|64565.2|1028
1595403300000|2020-07-22 07:35:00|64641.8|64626.8|64675.6|64660.6|64689.5|64672.5|64636.4|64620.9|1054
1595403600000|2020-07-22 07:40:00|64675.4|64660.4|64626.9|64611.9|64676.6|64661.6|64600.4|64584.9|1040
1595403900000|2020-07-22 07:45:00|64626.3|64611.3|64601.1|64586.1|64648.8|64633.8|64599.8|64582.5|1016
1595404200000|2020-07-22 07:50:00|64602.7|64587.7|64577.9|64562.9|64612.1|64594.6|64572.4|64557.4|961
1595404500000|2020-07-22 07:55:00|64576.3|64561.3|64626|64611|64672.4|64652.4|64575.8|64560.5|1044
1595404800000|2020-07-22 08:00:00|64630|64615|64595.4|64580.4|64637.7|64621.7|64594.1|64577|1061
1595405100000|2020-07-22 08:05:00|64595.2|64580.2|64566.1|64546.1|64605.1|64586.7|64561.9|64544.4|1021
1595405400000|2020-07-22 08:10:00|64563.7|64548.7|64556.5|64541.5|64592.7|64576.5|64551.4|64534|1006
1595405700000|2020-07-22 08:15:00|64556.3|64541.3|64584.5|64569.5|64599.1|64581.9|64556.3|64541.3|927
1595406000000|2020-07-22 08:20:00|64584|64569|64606.5|64591.5|64615.3|64600.3|64577.6|64562.6|941
1595406300000|2020-07-22 08:25:00|64605.8|64590.8|64636.5|64621.5|64642.4|64627.4|64605.6|64590.6|970
1595406600000|2020-07-22 08:30:00|64636.7|64621.7|64627.9|64612.9|64647.5|64631.1|64601.3|64585.4|901
1595406900000|2020-07-22 08:35:00|64628.3|64613.3|64651.9|64636.9|64659.1|64640.8|64614.3|64599.3|960
1595407200000|2020-07-22 08:40:00|64651.3|64636.3|64672.4|64657.4|64675.6|64659.9|64630|64615|925
1595407500000|2020-07-22 08:45:00|64672.6|64657.6|64631.1|64616.1|64693|64677.2|64625.9|64609.7|983
1595407800000|2020-07-22 08:50:00|64632.6|64617.6|64601.4|64586.4|64649.2|64632.4|64601.4|64586.4|958
1595408100000|2020-07-22 08:55:00|64601.7|64586.7|64605.1|64590.1|64619.2|64604.2|64593.1|64577.1|818
1595408400000|2020-07-22 09:00:00|64605.3|64590.3|64614.5|64599.5|64621.3|64606.3|64595.7|64578.1|825
1595408700000|2020-07-22 09:05:00|64615.5|64600.5|64640|64620|64640.1|64622.9|64606.8|64591.8|824
1595409000000|2020-07-22 09:10:00|64635.7|64620.7|64566.4|64551.4|64638.7|64623.7|64563.9|64548.9|920
1595409300000|2020-07-22 09:15:00|64566.3|64551.3|64568.9|64553.9|64589.5|64574.5|64563.8|64546.5|856
1595409600000|2020-07-22 09:20:00|64569|64554|64552.3|64537.3|64578.8|64561.8|64544.6|64529.6|858
1595409900000|2020-07-22 09:25:00|64550.1|64535.1|64549.4|64534.4|64575.8|64560.8|64531.3|64514.7|848
1595410200000|2020-07-22 09:30:00|64549.6|64534.6|64532.4|64517.4|64567.1|64549.6|64531.9|64516.9|913
1595410500000|2020-07-22 09:35:00|64533.3|64518.3|64510.2|64495.2|64549.7|64533.9|64509.4|64494.4|894
1595410800000|2020-07-22 09:40:00|64510.7|64495.7|64494.8|64479.8|64516.7|64501.7|64487|64469.9|879
1595411100000|2020-07-22 09:45:00|64494.7|64479.7|64503.9|64488.9|64534.2|64516.5|64493.9|64478.9|864
1595411400000|2020-07-22 09:50:00|64505.2|64490.2|64524.1|64509.1|64529.6|64514.3|64498.6|64483.6|802
1595411700000|2020-07-22 09:55:00|64524.7|64509.7|64483.5|64468.5|64532.1|64515.2|64470.8|64454.1|861
1595412000000|2020-07-22 10:00:00|64482.7|64467.7|64476.3|64461.3|64489.8|64474.8|64470.9|64455|852
1595412300000|2020-07-22 10:05:00|64476.9|64461.9|64385.5|64365.5|64498.2|64483.2|64380.3|64360.3|908
1595412600000|2020-07-22 10:10:00|64383.2|64363.2|64341.4|64326.4|64394.5|64374.5|64336.5|64317.8|1029
1595412900000|2020-07-22 10:15:00|64341.3|64326.3|64318|64298|64347.1|64331.6|64308.4|64290|943
1595413200000|2020-07-22 10:20:00|64317.9|64297.9|64276|64256|64318.3|64300.5|64269.2|64249.2|977
1595413500000|2020-07-22 10:25:00|64275.7|64260.7|64314|64294|64318|64300.5|64275.7|64260.4|935
1595413800000|2020-07-22 10:30:00|64311.2|64296.2|64335.4|64320.4|64346.7|64331.7|64310.6|64293|912
1595414100000|2020-07-22 10:35:00|64335.5|64320.5|64333.6|64318.6|64342.2|64327.2|64300.7|64283.6|872
1595414400000|2020-07-22 10:40:00|64333.8|64318.8|64341|64326|64364.7|64347.1|64331.6|64316.6|854
1595414700000|2020-07-22 10:45:00|64343.7|64323.7|64353.5|64338.5|64354.6|64339.6|64325.8|64309.3|828
1595415000000|2020-07-22 10:50:00|64353.3|64338.3|64358.4|64343.4|64384.3|64364.9|64353.3|64338|864
1595415300000|2020-07-22 10:55:00|64358.1|64343.1|64352.6|64337.6|64364.8|64348.4|64351|64336|794
1595415600000|2020-07-22 11:00:00|64352.3|64337.3|64314.1|64299.1|64355.6|64340.6|64302.3|64286.5|943
1595415900000|2020-07-22 11:05:00|64312.2|64297.2|64344|64329|64361.1|64344|64312.2|64297.2|855
1595416200000|2020-07-22 11:10:00|64344.8|64329.8|64391.1|64376.1|64399.3|64384.3|64335.4|64318.6|885
1595416500000|2020-07-22 11:15:00|64393|64378|64381.9|64361.9|64394.4|64379.4|64353.8|64335.9|822
1595416800000|2020-07-22 11:20:00|64381.7|64361.7|64398.4|64383.4|64420.9|64405.9|64360.9|64344.4|929
1595417100000|2020-07-22 11:25:00|64398.3|64383.3|64355.3|64340.3|64398.4|64383.4|64354.6|64337.2|837
1595417400000|2020-07-22 11:30:00|64355.5|64340.5|64347.3|64327.3|64360.1|64344.7|64322.7|64307.1|845
1595417700000|2020-07-22 11:35:00|64345|64330|64320.5|64305.5|64360.6|64344.8|64315|64300|841
1595418000000|2020-07-22 11:40:00|64320.8|64305.8|64306|64291|64324.8|64309.8|64302.2|64286.5|777
1595418300000|2020-07-22 11:45:00|64305|64290|64302|64287|64318.7|64302|64301.5|64284.6|739
1595418600000|2020-07-22 11:50:00|64303.1|64288.1|64312.5|64297.5|64323|64308|64285.7|64270.7|836
1595418900000|2020-07-22 11:55:00|64312.8|64297.8|64302.1|64287.1|64328.5|64313.5|64297.3|64282.3|890
1595419200000|2020-07-22 12:00:00|64300.1|64285.1|64313.8|64298.8|64339.9|64324.8|64292.5|64274.9|980
1595419500000|2020-07-22 12:05:00|64313.5|64298.5|64296.7|64281.7|64320.3|64305.3|64292|64274.7|892
1595419800000|2020-07-22 12:10:00|64297|64282|64301.1|64286.1|64307.2|64292.2|64290.5|64274.5|788
1595420100000|2020-07-22 12:15:00|64301.4|64286.4|64290.4|64275.4|64309.7|64292.5|64283.2|64266.2|836
1595420400000|2020-07-22 12:20:00|64290.3|64275.3|64249.4|64229.4|64302|64284|64231.6|64211.6|996
1595420700000|2020-07-22 12:25:00|64249.2|64229.2|64266.1|64246.1|64271.3|64253.8|64245|64226.8|827
1595421000000|2020-07-22 12:30:00|64267.3|64247.3|64260.5|64240.5|64291.9|64274.4|64245.6|64225.6|841
1595421300000|2020-07-22 12:35:00|64260.6|64240.6|64188.6|64168.6|64267.1|64247.8|64188.6|64168.6|954
1595421600000|2020-07-22 12:40:00|64189.5|64169.5|64237.4|64217.4|64246|64228|64188.4|64168.4|946
1595421900000|2020-07-22 12:45:00|64235.1|64220.1|64198.8|64178.8|64259.4|64242.1|64198.8|64178.8|915
1595422200000|2020-07-22 12:50:00|64198.6|64178.6|64200.1|64180.1|64231.4|64211.4|64186.1|64169.2|941
1595422500000|2020-07-22 12:55:00|64200.3|64180.3|64208.7|64193.7|64223.5|64204.8|64185.5|64168.5|938
1595422800000|2020-07-22 13:00:00|64207|64192|64257.2|64237.2|64257.7|64241.2|64205|64186|1010
1595423100000|2020-07-22 13:05:00|64257.4|64237.4|64252.9|64237.9|64268.9|64249.9|64236.1|64220.3|995
1595423400000|2020-07-22 13:10:00|64253.3|64238.3|64242.5|64222.5|64255.6|64238.3|64221.9|64205.1|904
1595423700000|2020-07-22 13:15:00|64242.6|64222.6|64273.6|64258.6|64289.4|64272.4|64238.6|64222.5|1010
1595424000000|2020-07-22 13:20:00|64275.8|64255.8|64287.6|64272.6|64306.4|64291.4|64261|64245.8|1006
1595424300000|2020-07-22 13:25:00|64289.4|64269.4|64266.1|64246.1|64290.2|64271.6|64260.4|64243.2|868
1595424600000|2020-07-22 13:30:00|64264.3|64249.3|64247.5|64232.5|64274.8|64256.1|64246|64228.2|1015
1595424900000|2020-07-22 13:35:00|64246.3|64231.3|64203.4|64188.4|64247.3|64231.9|64177.7|64159.3|1018
1595425200000|2020-07-22 13:40:00|64205.8|64185.8|64238.6|64218.6|64238.8|64220.9|64191.1|64176.1|908
1595425500000|2020-07-22 13:45:00|64238.7|64218.7|64224.4|64204.4|64268.1|64250|64222|64203.5|959
1595425800000|2020-07-22 13:50:00|64224.5|64204.5|64215.8|64195.8|64251.9|64232.3|64210.2|64190.2|877
1595426100000|2020-07-22 13:55:00|64216.1|64196.1|64236.4|64216.4|64250.8|64230.8|64210.3|64192.6|831
1595426400000|2020-07-22 14:00:00|64236.7|64216.7|64267.3|64247.3|64269.1|64250.2|64230.7|64213.4|956
1595426700000|2020-07-22 14:05:00|64267|64247|64329.8|64309.8|64335.2|64317.1|64255.8|64239.2|972
1595427000000|2020-07-22 14:10:00|64328.4|64308.4|64279.2|64264.2|64334.7|64317|64275.8|64258.4|966
1595427300000|2020-07-22 14:15:00|64279.6|64264.6|64262.8|64247.8|64296.7|64278|64252.8|64237.8|901
1595427600000|2020-07-22 14:20:00|64262.9|64247.9|64275.7|64260.7|64302|64282|64249.4|64234.4|967
1595427900000|2020-07-22 14:25:00|64274.7|64259.7|64325.2|64305.2|64326.1|64306.1|64265.8|64248.4|904
1595428200000|2020-07-22 14:30:00|64323.2|64303.2|64301.7|64286.7|64340.3|64323.2|64297.7|64280.9|959
1595428500000|2020-07-22 14:35:00|64302.6|64287.6|64282.3|64262.3|64310|64292.6|64268.7|64250.9|953
1595428800000|2020-07-22 14:40:00|64282.4|64262.4|64275|64255|64299.2|64282.4|64256.5|64239|931
1595429100000|2020-07-22 14:45:00|64275.1|64255.1|64269.1|64254.1|64296.6|64277.3|64241.3|64223.6|987
1595429400000|2020-07-22 14:50:00|64269.9|64254.9|64250.7|64230.7|64299.6|64280.3|64243.3|64223.3|1016
1595429700000|2020-07-22 14:55:00|64249.7|64234.7|64216|64196|64255|64238.4|64206.7|64189.7|1066
1595430000000|2020-07-22 15:00:00|64216.4|64196.4|64261.5|64241.5|64262.2|64246.8|64216.4|64196.4|1015
1595430300000|2020-07-22 15:05:00|64261|64241|64277.9|64257.9|64283.8|64265.5|64243.3|64224.5|939
1595430600000|2020-07-22 15:10:00|64277.7|64257.7|64251.6|64231.6|64283|64264.1|64238.8|64222.1|883
1595430900000|2020-07-22 15:15:00|64250|64230|64241.6|64226.6|64251.5|64234|64211.9|64195.2|926
1595431200000|2020-07-22 15:20:00|64239.4|64224.4|64233.9|64213.9|64244.7|64226.6|64216.4|64198.9|853
1595431500000|2020-07-22 15:25:00|64231.3|64211.3|64227.6|64207.6|64255|64235|64214.4|64194.4|867
1595431800000|2020-07-22 15:30:00|64227.7|64207.7|64294.7|64274.7|64294.7|64274.7|64225|64205|945
1595432100000|2020-07-22 15:35:00|64293|64273|64271.7|64251.7|64299.2|64279.2|64264.8|64244.8|934
1595432400000|2020-07-22 15:40:00|64271.8|64251.8|64268.5|64248.5|64281.5|64261.6|64259.5|64242.9|825
1595432700000|2020-07-22 15:45:00|64268.8|64248.8|64241.5|64226.5|64271.6|64251.6|64240|64220|797
1595433000000|2020-07-22 15:50:00|64245.7|64225.7|64249.2|64229.2|64256.7|64236.7|64239.4|64220.6|757
1595433300000|2020-07-22 15:55:00|64249.3|64229.3|64243.8|64223.8|64257.6|64237.6|64241.3|64222.6|805
1595433600000|2020-07-22 16:00:00|64241.9|64221.9|64239.2|64219.2|64248.2|64228.2|64222.7|64202.7|866
1595433900000|2020-07-22 16:05:00|64239|64219|64268.8|64248.8|64271.7|64251.7|64229.8|64212.2|761
1595434200000|2020-07-22 16:10:00|64268|64248|64256.8|64236.8|64279.2|64259.2|64241.2|64221.2|873
1595434500000|2020-07-22 16:15:00|64256.9|64236.9|64281.8|64261.8|64282.1|64262.8|64253.4|64233.4|912
1595434800000|2020-07-22 16:20:00|64281.4|64261.4|64285.3|64265.3|64299|64279|64270.1|64251.2|813
1595435100000|2020-07-22 16:25:00|64284.3|64264.3|64285.3|64265.3|64290.9|64273.2|64273.7|64255.9|751
1595435400000|2020-07-22 16:30:00|64283.3|64268.3|64291.6|64271.6|64312.3|64292.3|64282.4|64267.4|776
1595435700000|2020-07-22 16:35:00|64291.7|64271.7|64297.5|64282.5|64310.5|64293.2|64287.5|64267.5|757
1595436000000|2020-07-22 16:40:00|64296.8|64281.8|64290.4|64270.4|64304.4|64286.6|64281.5|64266.5|741
1595436300000|2020-07-22 16:45:00|64290.3|64270.3|64290.8|64270.8|64294.3|64276.7|64282.6|64265.3|685
1595436600000|2020-07-22 16:50:00|64290.9|64270.9|64282.2|64267.2|64293.9|64275.7|64280|64263.1|581
1595436900000|2020-07-22 16:55:00|64282.1|64267.1|64291.2|64276.2|64301.8|64284.5|64264.8|64246.5|825
1595437200000|2020-07-22 17:00:00|64293.7|64273.7|64267.8|64252.8|64294|64277.3|64265.1|64248.9|729
1595437500000|2020-07-22 17:05:00|64268.1|64253.1|64299.4|64284.4|64302.7|64284.4|64264.5|64248.1|639
1595437800000|2020-07-22 17:10:00|64298.9|64283.9|64316.2|64301.2|64316.6|64301.6|64294.6|64279.6|701
1595438100000|2020-07-22 17:15:00|64316|64301|64324.6|64309.6|64327.5|64311.7|64310.9|64293.7|685
1595438400000|2020-07-22 17:20:00|64324.3|64309.3|64309|64294|64324.4|64309.4|64303.6|64287.8|712
1595438700000|2020-07-22 17:25:00|64308.9|64293.9|64304.2|64284.2|64318.3|64300.3|64296.6|64277.9|817
1595439000000|2020-07-22 17:30:00|64303.5|64283.5|64321.9|64306.9|64324.7|64309.1|64296.6|64279|706
1595439300000|2020-07-22 17:35:00|64322.1|64307.1|64324.3|64309.3|64339.4|64322.2|64315.5|64298.6|693
1595439600000|2020-07-22 17:40:00|64324.2|64309.2|64324.1|64304.1|64332.6|64316.7|64317.9|64298.5|632
1595439900000|2020-07-22 17:45:00|64324|64304|64323.3|64308.3|64334|64315.8|64315.6|64297.8|598
1595440200000|2020-07-22 17:50:00|64323.4|64308.4|64335.5|64320.5|64342.4|64325|64323.1|64306.6|566
1595440500000|2020-07-22 17:55:00|64337.9|64317.9|64340.8|64320.8|64363.1|64344.6|64334.8|64317.9|782
1595440800000|2020-07-22 18:00:00|64340.7|64320.7|64331|64316|64340.9|64320.9|64316.5|64297.5|700
1595441100000|2020-07-22 18:05:00|64330.8|64315.8|64342.3|64322.3|64347.6|64327.6|64328.6|64311.4|583
1595441400000|2020-07-22 18:10:00|64342.2|64322.2|64348.1|64328.1|64355.9|64338.8|64340.4|64320.4|641
1595441700000|2020-07-22 18:15:00|64348.2|64328.2|64345.3|64325.3|64356.1|64338.1|64340.2|64321.9|568
1595442000000|2020-07-22 18:20:00|64345.4|64325.4|64350.5|64335.5|64354.8|64336.7|64342.3|64324.2|484
1595442300000|2020-07-22 18:25:00|64350.6|64335.6|64347.6|64327.6|64357.5|64340.3|64340.6|64323.4|499
1595442600000|2020-07-22 18:30:00|64347.5|64327.5|64364.4|64349.4|64364.7|64349.7|64342.8|64323.5|606
1595442900000|2020-07-22 18:35:00|64364.2|64349.2|64359|64344|64372.8|64355.1|64356.9|64337.7|538
1595443200000|2020-07-22 18:40:00|64358.5|64343.5|64368.1|64348.1|64372.4|64354.6|64358.2|64341|541
1595443500000|2020-07-22 18:45:00|64368.2|64348.2|64360.8|64340.8|64368.4|64348.4|64358.2|64339.6|515
1595443800000|2020-07-22 18:50:00|64361|64341|64346.5|64326.5|64361|64341.4|64341|64323.8|641
1595444100000|2020-07-22 18:55:00|64347.3|64327.3|64335.1|64320.1|64347.8|64330.3|64333|64317.4|629
1595444400000|2020-07-22 19:00:00|64335.2|64320.2|64326.6|64306.6|64342.4|64324.4|64325.6|64305.6|715
1595444700000|2020-07-22 19:05:00|64326.7|64306.7|64336.2|64316.2|64341.7|64324|64326.7|64306.7|561
1595445000000|2020-07-22 19:10:00|64336.4|64316.4|64320.9|64300.9|64336.5|64318.4|64318.2|64299.8|533
1595445300000|2020-07-22 19:15:00|64320.6|64300.6|64333.8|64313.8|64337.3|64319.7|64320.2|64300.6|527
1595445600000|2020-07-22 19:20:00|64333.9|64313.9|64347.8|64327.8|64348.9|64329.5|64329.6|64313.4|579
1595445900000|2020-07-22 19:25:00|64347.6|64327.6|64343.1|64323.1|64352.7|64334.3|64343.1|64323.1|492
1595446200000|2020-07-22 19:30:00|64343.2|64323.2|64340.3|64320.3|64349.4|64330.5|64334.6|64317.2|612
1595446500000|2020-07-22 19:35:00|64340.4|64320.4|64325.5|64305.5|64340.4|64321|64319.9|64301.6|626
1595446800000|2020-07-22 19:40:00|64325.9|64305.9|64311.2|64291.2|64325.9|64305.9|64305.7|64288|624
1595447100000|2020-07-22 19:45:00|64311.3|64291.3|64298|64283|64312.7|64294.7|64293.2|64275.9|647
1595447400000|2020-07-22 19:50:00|64297|64282|64294.8|64274.8|64303.9|64286.2|64290.7|64274.4|709
1595447700000|2020-07-22 19:55:00|64293.5|64273.5|64283.2|64268.2|64296.3|64280.2|64279.9|64262.2|850
1595448000000|2020-07-22 20:00:00|64283.6|64268.6|64310.6|64295.6|64316.9|64299.2|64283.6|64267.3|689
1595448300000|2020-07-22 20:05:00|64310.8|64295.8|64311.2|64291.2|64314.9|64299.6|64308.7|64288.7|432
1595448600000|2020-07-22 20:10:00|64311.3|64291.3|64319.9|64299.9|64320|64300|64306.4|64288.1|359
1595448900000|2020-07-22 20:15:00|64320|64300|64334.4|64314.4|64336.2|64317.9|64315.9|64298.1|368
1595449200000|2020-07-22 20:20:00|64334.2|64314.2|64339.8|64319.8|64340.8|64321.9|64331.9|64313.5|328
1595449500000|2020-07-22 20:25:00|64339.5|64319.5|64342.4|64322.4|64347.4|64327.4|64332.7|64312.7|509
1595449800000|2020-07-22 20:30:00|64342.7|64322.7|64329.5|64309.5|64342.9|64322.9|64327.6|64307.6|377
1595450100000|2020-07-22 20:35:00|64329.3|64309.3|64326.5|64311.5|64331.4|64312.9|64325.8|64306.3|267
1595450400000|2020-07-22 20:40:00|64326.7|64311.7|64336.7|64321.7|64343.7|64325.8|64326.5|64309.7|358
1595450700000|2020-07-22 20:45:00|64337.1|64322.1|64334.2|64314.2|64342.2|64325|64331.1|64311.1|375
1595451000000|2020-07-22 20:50:00|64333.8|64313.8|64337.6|64317.6|64338.8|64318.8|64327.1|64307.1|421
1595451300000|2020-07-22 20:55:00|64337.9|64317.9|64335.1|64307.8|64337.9|64317.9|64323.9|64303.7|648
1595451600000|2020-07-22 21:00:00|64334.9|64307.7|64344.3|64301.1|64355.3|64307.7|64330.8|64266.3|78
1595451900000|2020-07-22 21:05:00|64339.6|64306.5|64352.8|64315.3|64362.5|64324.6|64339.6|64299|186
1595452200000|2020-07-22 21:10:00|64354.5|64310.5|64350.5|64315.4|64373.8|64320|64342.7|64293|242
1595452500000|2020-07-22 21:15:00|64342.7|64311.3|64348.5|64307.5|64370.3|64316|64342.7|64295.3|123
1595452800000|2020-07-22 21:20:00|64346.7|64302.3|64349.8|64309.8|64366.8|64316.6|64342.7|64296.9|133
1595453100000|2020-07-22 21:25:00|64351.1|64310.4|64351.4|64307.5|64356.2|64316.4|64342|64299.3|147
1595453400000|2020-07-22 21:30:00|64349|64316.8|64349.8|64305.1|64363.8|64316.8|64342|64298.3|264
1595453700000|2020-07-22 21:35:00|64352.6|64299.9|64354|64298.8|64356.4|64316|64342|64289.5|222
1595454000000|2020-07-22 21:40:00|64353.5|64294.8|64346.4|64302.6|64368.2|64314.9|64344.7|64273.7|488
1595454300000|2020-07-22 21:45:00|64344.4|64300.6|64346.8|64309.8|64360.8|64311.8|64339.4|64291|425
1595454600000|2020-07-22 21:50:00|64346.5|64310.5|64339.3|64237.3|64354.9|64317.1|64331.1|64229.1|464
1595454900000|2020-07-22 21:55:00|64341.5|64239.5|64344.2|64282.2|64355.9|64293.8|64334|64233.5|491
1595455200000|2020-07-22 22:00:00|64341|64282.3|64316.1|64284|64342.3|64291.3|64308.9|64265.4|545
1595455500000|2020-07-22 22:05:00|64316.5|64284.4|64319.9|64296.5|64334.1|64301.4|64311.7|64273.4|359
1595455800000|2020-07-22 22:10:00|64321.8|64295.3|64327.3|64303.1|64332.4|64303.5|64317.1|64282.2|335
1595456100000|2020-07-22 22:15:00|64326.6|64303.4|64304|64284|64327.3|64303.4|64300.8|64280.3|300
1595456400000|2020-07-22 22:20:00|64304.2|64284.2|64304.8|64284.8|64306.9|64286.9|64297.8|64277.4|379
1595456700000|2020-07-22 22:25:00|64304.7|64284.7|64308|64288|64311.8|64291.8|64304.6|64284.6|275
1595457000000|2020-07-22 22:30:00|64308.1|64288.1|64308.5|64288.5|64312.1|64292.1|64302.4|64282.4|347
1595457300000|2020-07-22 22:35:00|64308.7|64288.7|64302.8|64282.8|64308.8|64288.8|64301.7|64281.7|316
1595457600000|2020-07-22 22:40:00|64302.6|64282.6|64320.1|64300.1|64320.8|64300.8|64301.9|64281.9|303
1595457900000|2020-07-22 22:45:00|64320.2|64300.2|64318.6|64298.6|64322.5|64302.5|64317.5|64297.5|239
1595458200000|2020-07-22 22:50:00|64318.9|64298.9|64331.1|64311.1|64332.2|64312.2|64317.3|64297.3|330
1595458500000|2020-07-22 22:55:00|64331.2|64311.2|64331.4|64311.4|64332.4|64312.4|64325.1|64304.2|302
1595458800000|2020-07-22 23:00:00|64328.2|64295.9|64321.3|64301.3|64333.6|64313.6|64316.6|64295.9|384
1595459100000|2020-07-22 23:05:00|64320.6|64300.6|64333.8|64313.8|64335.4|64315.4|64318.8|64298.8|336
1595459400000|2020-07-22 23:10:00|64333.3|64313.3|64338|64318|64343|64323|64327.6|64307.6|456
1595459700000|2020-07-22 23:15:00|64338.2|64318.2|64342|64322|64342.7|64322.7|64337.4|64317.4|274
1595460000000|2020-07-22 23:20:00|64341.2|64321.2|64337.9|64317.9|64341.9|64321.9|64330.3|64310.3|384
1595460300000|2020-07-22 23:25:00|64339.4|64319.4|64338.9|64318.9|64339.8|64319.8|64334.1|64314.1|374
1595460600000|2020-07-22 23:30:00|64338.6|64318.6|64344.2|64324.2|64345.9|64325.9|64336.4|64316.4|344
1595460900000|2020-07-22 23:35:00|64345.2|64325.2|64334.9|64314.9|64348.9|64328.9|64332|64312|332
1595461200000|2020-07-22 23:40:00|64335.2|64315.2|64335.6|64315.6|64336.8|64316.8|64330.6|64310.6|261
1595461500000|2020-07-22 23:45:00|64336.1|64316.1|64351.1|64331.1|64351.5|64331.5|64335.5|64315.5|343
1595461800000|2020-07-22 23:50:00|64350.5|64330.5|64357.5|64337.5|64362.3|64342.3|64350.5|64330.5|302
1595462100000|2020-07-22 23:55:00|64355.7|64335.7|64360.6|64340.6|64361.5|64341.5|64350.3|64330.3|378
1595462400000|2020-07-23 00:00:00|64360.7|64340.7|64340.3|64320.3|64360.7|64340.7|64331.8|64311.8|548
1595462700000|2020-07-23 00:05:00|64340.7|64320.7|64324.7|64304.7|64343.7|64323.7|64301.5|64281.5|528
1595463000000|2020-07-23 00:10:00|64326.3|64306.3|64325|64305|64336.2|64316.2|64320.9|64300.9|505
1595463300000|2020-07-23 00:15:00|64324.9|64304.9|64352.2|64332.2|64357|64337|64322.2|64302.2|645
1595463600000|2020-07-23 00:20:00|64352|64332|64355.6|64335.6|64359|64339|64344.9|64324.9|441
1595463900000|2020-07-23 00:25:00|64355.7|64335.7|64350.6|64330.6|64363.6|64343.6|64349.7|64329.7|512
1595464200000|2020-07-23 00:30:00|64350.7|64330.7|64344.5|64324.5|64351.7|64331.7|64341.8|64321.8|438
1595464500000|2020-07-23 00:35:00|64344.7|64324.7|64333.2|64313.2|64346.6|64326.6|64330.5|64311.6|396
1595464800000|2020-07-23 00:40:00|64333.3|64313.3|64326.6|64306.6|64336.7|64316.7|64316.5|64296.5|459
1595465100000|2020-07-23 00:45:00|64326.3|64306.3|64352|64332|64355.5|64335.5|64322.2|64302.2|577
1595465400000|2020-07-23 00:50:00|64352.2|64332.2|64340.6|64320.6|64355.6|64335.6|64331.3|64311.3|532
1595465700000|2020-07-23 00:55:00|64340.8|64320.8|64344.3|64324.3|64349.9|64329.9|64336|64316|455
1595466000000|2020-07-23 01:00:00|64343.7|64323.7|64340.5|64320.5|64363.1|64343.1|64337.3|64317.3|736
1595466300000|2020-07-23 01:05:00|64339.5|64319.5|64322.8|64302.8|64344.5|64324.5|64318.4|64298.4|608
1595466600000|2020-07-23 01:10:00|64323|64303|64314.1|64294.1|64323|64303|64294|64274|698
1595466900000|2020-07-23 01:15:00|64313.6|64293.6|64316.2|64296.2|64330.6|64310.6|64305.8|64285.8|739
1595467200000|2020-07-23 01:20:00|64314.8|64294.8|64331|64311|64337.9|64317.9|64312.3|64292.3|650
1595467500000|2020-07-23 01:25:00|64332.5|64312.5|64325.4|64305.4|64337.9|64317.9|64324.7|64304.7|567
1595467800000|2020-07-23 01:30:00|64325.5|64305.5|64321.4|64301.4|64325.5|64305.5|64309.3|64289.3|663
1595468100000|2020-07-23 01:35:00|64321.1|64301.1|64312.9|64292.9|64325.2|64305.2|64311.7|64291.7|578
1595468400000|2020-07-23 01:40:00|64313|64293|64297.2|64277.2|64315|64295|64295.1|64275.1|689
1595468700000|2020-07-23 01:45:00|64298.5|64278.5|64318.3|64298.3|64319.2|64299.2|64296|64276|579
1595469000000|2020-07-23 01:50:00|64318.2|64298.2|64298.6|64278.6|64318.4|64298.4|64295.3|64275.3|614
1595469300000|2020-07-23 01:55:00|64298.9|64278.9|64305.8|64285.8|64314.4|64294.4|64298|64278|592
1595469600000|2020-07-23 02:00:00|64307.1|64287.1|64310.9|64290.9|64318.6|64298.6|64303.1|64283.1|552
1595469900000|2020-07-23 02:05:00|64310.8|64290.8|64317.3|64297.3|64317.7|64297.7|64306.7|64286.7|570
1595470200000|2020-07-23 02:10:00|64317.4|64297.4|64323.1|64303.1|64325.9|64305.9|64313.6|64293.6|507
1595470500000|2020-07-23 02:15:00|64322.7|64302.7|64316.2|64296.2|64322.9|64302.9|64302.8|64282.8|484
1595470800000|2020-07-23 02:20:00|64316.3|64296.3|64319.2|64299.2|64324.2|64304.2|64310.9|64290.9|447
1595471100000|2020-07-23 02:25:00|64319.5|64299.5|64315.6|64295.6|64323.5|64303.5|64313.4|64293.4|392
1595471400000|2020-07-23 02:30:00|64315.4|64295.4|64316.6|64296.6|64319.5|64299.5|64307.6|64287.6|498
1595471700000|2020-07-23 02:35:00|64315.9|64295.9|64320.5|64300.5|64324.3|64304.3|64313.9|64293.9|479
1595472000000|2020-07-23 02:40:00|64320.7|64300.7|64329.9|64309.9|64332.9|64312.9|64318.5|64298.5|548
1595472300000|2020-07-23 02:45:00|64330.2|64310.2|64335.4|64315.4|64344|64324|64326.1|64306.1|718
1595472600000|2020-07-23 02:50:00|64335.6|64315.6|64348|64328|64355|64335|64332.5|64312.5|654
1595472900000|2020-07-23 02:55:00|64348.2|64328.2|64342.9|64322.9|64348.5|64328.5|64341.3|64321.3|478
1595473200000|2020-07-23 03:00:00|64343.3|64323.3|64339.6|64319.6|64344.7|64324.7|64333.6|64313.6|536
1595473500000|2020-07-23 03:05:00|64341.8|64321.8|64342.6|64322.6|64342.7|64322.7|64332.6|64312.6|514
1595473800000|2020-07-23 03:10:00|64342.8|64322.8|64338.4|64318.4|64342.8|64322.8|64333.1|64313.1|446
1595474100000|2020-07-23 03:15:00|64338|64318|64330|64310|64338.4|64318.4|64324|64304|462
1595474400000|2020-07-23 03:20:00|64328.2|64308.2|64313.6|64293.6|64330.3|64310.3|64310.6|64290.6|519
1595474700000|2020-07-23 03:25:00|64312.6|64292.6|64308.6|64288.6|64320.2|64300.2|64305.3|64285.3|482
1595475000000|2020-07-23 03:30:00|64308.4|64288.4|64308.3|64288.3|64310.5|64290.5|64301.7|64281.7|471
1595475300000|2020-07-23 03:35:00|64308.4|64288.4|64305.8|64285.8|64318.5|64298.5|64305.1|64285.1|420
1595475600000|2020-07-23 03:40:00|64305.6|64285.6|64308.7|64288.7|64310.9|64290.9|64302.4|64282.4|374
1595475900000|2020-07-23 03:45:00|64308.1|64288.1|64305.1|64285.1|64310|64290|64303.2|64283.2|326
1595476200000|2020-07-23 03:50:00|64305.2|64285.2|64297.1|64277.1|64306.6|64286.6|64289.5|64269.5|422
1595476500000|2020-07-23 03:55:00|64297|64277|64292.6|64272.6|64301|64281|64289|64269|392
1595476800000|2020-07-23 04:00:00|64292.8|64272.8|64293|64273|64295.9|64275.9|64287.8|64267.8|376
1595477100000|2020-07-23 04:05:00|64292.8|64272.8|64287.6|64267.6|64292.8|64272.8|64285.2|64265.2|284
1595477400000|2020-07-23 04:10:00|64287.5|64267.5|64292.6|64272.6|64300.7|64280.7|64287|64267|343
1595477700000|2020-07-23 04:15:00|64293|64273|64299|64279|64302.1|64282.1|64282|64262|490
1595478000000|2020-07-23 04:20:00|64299.1|64279.1|64292|64272|64301.1|64281.1|64289|64269|378
1595478300000|2020-07-23 04:25:00|64291.8|64271.8|64269.6|64249.6|64292.7|64272.7|64260.8|64240.8|545
1595478600000|2020-07-23 04:30:00|64269.7|64249.7|64266.2|64246.2|64286|64266|64262.9|64242.9|601
1595478900000|2020-07-23 04:35:00|64264.4|64244.4|64274.6|64254.6|64280.8|64260.8|64254.2|64234.2|542
1595479200000|2020-07-23 04:40:00|64274.9|64254.9|64281.1|64261.1|64281.2|64261.2|64272.9|64252.9|455
1595479500000|2020-07-23 04:45:00|64281|64261|64278.5|64258.5|64284.3|64264.3|64275.6|64255.6|385
1595479800000|2020-07-23 04:50:00|64278.6|64258.6|64267.3|64247.3|64281.2|64261.2|64266.8|64246.8|412
1595480100000|2020-07-23 04:55:00|64267.1|64247.1|64273.1|64253.1|64278.9|64258.9|64262.7|64242.7|591
1595480400000|2020-07-23 05:00:00|64273.3|64253.3|64274.4|64254.4|64275.7|64255.7|64265.5|64247|511
1595480700000|2020-07-23 05:05:00|64274.8|64254.8|64266|64246|64275.5|64255.5|64263.3|64243.3|313
1595481000000|2020-07-23 05:10:00|64266.5|64246.5|64256|64236|64266.8|64246.8|64249.3|64229.3|503
1595481300000|2020-07-23 05:15:00|64255.7|64235.7|64256.7|64236.7|64259.4|64239.4|64252.5|64232.5|574
1595481600000|2020-07-23 05:20:00|64256.8|64236.8|64254.2|64234.2|64259.5|64239.5|64244.7|64226.3|565
1595481900000|2020-07-23 05:25:00|64254|64234|64258|64238|64262.7|64242.9|64249.7|64232.2|434
1595482200000|2020-07-23 05:30:00|64257.2|64237.2|64256.1|64236.1|64263.6|64245.3|64249.6|64232.1|525
1595482500000|2020-07-23 05:35:00|64256|64236|64279.8|64259.8|64284.6|64264.6|64252.8|64235|609
1595482800000|2020-07-23 05:40:00|64279.7|64259.7|64288.7|64268.7|64302.8|64282.8|64279.7|64259.7|547
1595483100000|2020-07-23 05:45:00|64288.8|64268.8|64268.4|64248.4|64288.8|64268.8|64266.9|64246.9|502
1595483400000|2020-07-23 05:50:00|64268.5|64248.5|64265.1|64245.1|64278.1|64258.1|64264|64244|484
1595483700000|2020-07-23 05:55:00|64263.3|64243.3|64264.2|64244.2|64271|64251|64246.9|64226.9|603
1595484000000|2020-07-23 06:00:00|64265.3|64245.3|64233.7|64213.7|64265.4|64245.4|64232.1|64212.1|771
1595484300000|2020-07-23 06:05:00|64235|64215|64230.6|64210.6|64247.4|64227.4|64224|64204|694
1595484600000|2020-07-23 06:10:00|64230.7|64210.7|64227.8|64207.8|64237|64217.7|64222.1|64203.5|640
1595484900000|2020-07-23 06:15:00|64228|64208|64253.1|64233.1|64253.9|64233.9|64216.9|64196.9|698
1595485200000|2020-07-23 06:20:00|64253|64233|64252.2|64237.2|64261.9|64242.3|64241|64222.4|751
1595485500000|2020-07-23 06:25:00|64252.4|64237.4|64236.6|64216.6|64259|64242|64233.9|64216|712
1595485800000|2020-07-23 06:30:00|64232.1|64217.1|64241|64221|64252.2|64234.4|64231.6|64214.6|605
1595486100000|2020-07-23 06:35:00|64240.8|64220.8|64244|64229|64247.9|64232.9|64223.5|64208.5|686
1595486400000|2020-07-23 06:40:00|64243.9|64228.9|64256.2|64241.2|64262.9|64247.9|64243.1|64228.1|736
1595486700000|2020-07-23 06:45:00|64256.1|64241.1|64222.3|64207.3|64256.9|64241.9|64212|64197|853
1595487000000|2020-07-23 06:50:00|64222.5|64207.5|64227|64212|64234.6|64219.6|64218.9|64203.9|709
1595487300000|2020-07-23 06:55:00|64227.7|64212.7|64224|64209|64237.3|64222.3|64217.9|64202.9|777
1595487600000|2020-07-23 07:00:00|64224.9|64209.9|64212.5|64197.5|64225.8|64210.8|64184.3|64169.3|888
1595487900000|2020-07-23 07:05:00|64212.3|64197.3|64250|64235|64276.6|64261.6|64211.7|64196.7|900
1595488200000|2020-07-23 07:10:00|64250.1|64235.1|64261.2|64246.2|64266|64251|64239.6|64224.6|836
1595488500000|2020-07-23 07:15:00|64260.8|64245.8|64277.3|64262.3|64280.7|64265.7|64260.4|64245.4|823
1595488800000|2020-07-23 07:20:00|64277.1|64262.1|64289.5|64274.5|64304.3|64289.3|64268.3|64253.3|833
1595489100000|2020-07-23 07:25:00|64289|64274|64310.1|64295.1|64314.6|64299.6|64287.2|64272.2|820
1595489400000|2020-07-23 07:30:00|64309.6|64294.6|64322.7|64307.7|64331.1|64316.1|64296.4|64281.4|873
1595489700000|2020-07-23 07:35:00|64322.9|64307.9|64314.6|64299.6|64339|64324|64306.9|64291.9|897
1595490000000|2020-07-23 07:40:00|64315.1|64300.1|64318.5|64303.5|64321.1|64306.1|64302.7|64287.7|747
1595490300000|2020-07-23 07:45:00|64318.3|64303.3|64306.7|64291.7|64319.7|64304.7|64299.4|64284.4|831
1595490600000|2020-07-23 07:50:00|64305.8|64290.8|64294|64279|64305.8|64290.8|64278.8|64263.8|780
1595490900000|2020-07-23 07:55:00|64294.6|64279.6|64251.3|64236.3|64299.9|64284.9|64250|64235|849
1595491200000|2020-07-23 08:00:00|64251.5|64236.5|64252.8|64237.8|64266.2|64251.2|64248.7|64233.7|834
1595491500000|2020-07-23 08:05:00|64252.1|64237.1|64228.9|64213.9|64256.4|64241.4|64219.8|64204.8|854
1595491800000|2020-07-23 08:10:00|64229.1|64214.1|64244|64229|64244.1|64229.1|64219.8|64204.8|853
1595492100000|2020-07-23 08:15:00|64243.3|64228.3|64243.3|64228.3|64243.5|64228.5|64219.2|64204.2|815
1595492400000|2020-07-23 08:20:00|64243.7|64228.7|64240.4|64225.4|64257.1|64242.1|64236|64221|710
1595492700000|2020-07-23 08:25:00|64240.3|64225.3|64263.6|64248.6|64263.7|64248.7|64240.3|64225.3|756
1595493000000|2020-07-23 08:30:00|64263.2|64248.2|64289.1|64274.1|64290.9|64275.9|64257.1|64242.1|794
1595493300000|2020-07-23 08:35:00|64289.2|64274.2|64259.6|64244.6|64289.2|64274.2|64255.8|64240.8|790
1595493600000|2020-07-23 08:40:00|64260|64245|64237.8|64222.8|64260.4|64245.4|64228|64213|807
1595493900000|2020-07-23 08:45:00|64237.7|64222.7|64238.1|64223.1|64244.3|64229.3|64218.3|64203.3|816
1595494200000|2020-07-23 08:50:00|64238|64223|64234.9|64219.9|64247.1|64232.1|64221.4|64206.4|784
1595494500000|2020-07-23 08:55:00|64235|64220|64237.9|64222.9|64244|64229|64222.9|64207.9|809
1595494800000|2020-07-23 09:00:00|64237.7|64222.7|64211.7|64196.7|64239.7|64224.7|64211.4|64196.4|820
1595495100000|2020-07-23 09:05:00|64211.5|64196.5|64229.8|64214.8|64234.6|64219.6|64209.1|64194.1|747
1595495400000|2020-07-23 09:10:00|64229.7|64214.7|64226.2|64211.2|64249.1|64234.1|64224.5|64209.5|688
1595495700000|2020-07-23 09:15:00|64226.3|64211.3|64226.1|64211.1|64232|64217|64209|64194|731
1595496000000|2020-07-23 09:20:00|64226|64211|64245.9|64230.9|64248|64233|64225.5|64210.5|737
1595496300000|2020-07-23 09:25:00|64245.6|64230.6|64235.7|64220.7|64254.2|64239.2|64226.8|64211.8|802
1595496600000|2020-07-23 09:30:00|64236.1|64221.1|64231.7|64216.7|64248.7|64233.7|64228.6|64213.6|688
1595496900000|2020-07-23 09:35:00|64231.8|64216.8|64210.6|64195.6|64231.8|64216.8|64207|64192|748
1595497200000|2020-07-23 09:40:00|64210.7|64195.7|64228.1|64213.1|64230.1|64215.1|64208.1|64193.1|692
1595497500000|2020-07-23 09:45:00|64228.2|64213.2|64239.8|64224.8|64252.4|64237.4|64228.2|64213.2|736
1595497800000|2020-07-23 09:50:00|64239.9|64224.9|64232.9|64217.9|64250.7|64235.7|64231.7|64216.7|723
1595498100000|2020-07-23 09:55:00|64232.5|64217.5|64218.8|64203.8|64255.3|64240.3|64215.6|64200.6|735
1595498400000|2020-07-23 10:00:00|64218.6|64203.6|64214|64199|64222.3|64207.3|64207.2|64192.2|811
1595498700000|2020-07-23 10:05:00|64214.7|64199.7|64231.6|64216.6|64241.6|64226.6|64213.2|64198.2|687
1595499000000|2020-07-23 10:10:00|64230.5|64215.5|64230.5|64215.5|64237.8|64222.8|64224.5|64209.5|728
1595499300000|2020-07-23 10:15:00|64230.3|64215.3|64222.6|64207.6|64233.4|64218.4|64203|64188|719
1595499600000|2020-07-23 10:20:00|64222.7|64207.7|64264.3|64249.3|64265.9|64250.9|64216.6|64201.6|795
1595499900000|2020-07-23 10:25:00|64263.1|64248.1|64233.7|64218.7|64264.3|64249.3|64232.3|64217.3|745
1595500200000|2020-07-23 10:30:00|64232.2|64217.2|64221.7|64206.7|64235.8|64220.8|64215.7|64200.7|792
1595500500000|2020-07-23 10:35:00|64221.9|64206.9|64217.3|64202.3|64229.1|64214.1|64215.8|64200.8|681
1595500800000|2020-07-23 10:40:00|64217.6|64202.6|64236|64221|64239.9|64224.9|64216|64201|777
1595501100000|2020-07-23 10:45:00|64236.1|64221.1|64253.4|64238.4|64256.5|64241.5|64231|64216|783
1595501400000|2020-07-23 10:50:00|64252.9|64237.9|64266.5|64251.5|64266.5|64251.5|64247|64232|725
1595501700000|2020-07-23 10:55:00|64266.2|64251.2|64243.9|64228.9|64272.1|64257.1|64241.8|64226.8|797
1595502000000|2020-07-23 11:00:00|64244.2|64229.2|64275|64260|64286.7|64271.7|64244.2|64229.2|818
1595502300000|2020-07-23 11:05:00|64274.8|64259.8|64276.8|64261.8|64294|64279|64267.7|64252.7|796
1595502600000|2020-07-23 11:10:00|64277.3|64262.3|64265.7|64250.7|64282.7|64267.7|64262|64247|793
1595502900000|2020-07-23 11:15:00|64265.9|64250.9|64235.3|64220.3|64269|64254|64232.9|64217.9|869
1595503200000|2020-07-23 11:20:00|64235.5|64220.5|64247.4|64232.4|64264.4|64249.4|64228.4|64213.4|840
1595503500000|2020-07-23 11:25:00|64248.3|64233.3|64263.7|64248.7|64271.4|64256.4|64247.8|64232.8|876
1595503800000|2020-07-23 11:30:00|64263.8|64248.8|64270.1|64255.1|64284.6|64269.6|64260.5|64245.5|807
1595504100000|2020-07-23 11:35:00|64270.3|64255.3|64275.6|64260.6|64286.3|64271.3|64270.3|64255.3|740
1595504400000|2020-07-23 11:40:00|64274.9|64259.9|64314.5|64299.5|64317.7|64302.7|64271.8|64256.8|799
1595504700000|2020-07-23 11:45:00|64314.8|64299.8|64324.9|64309.9|64331|64316|64300.7|64285.7|809
1595505000000|2020-07-23 11:50:00|64323.3|64308.3|64335.7|64320.7|64343|64328|64317.2|64302.2|843
1595505300000|2020-07-23 11:55:00|64335.5|64320.5|64323.5|64308.5|64336.3|64321.3|64309.2|64294.2|818
1595505600000|2020-07-23 12:00:00|64323.1|64308.1|64314.2|64299.2|64339.2|64324.2|64313.9|64298.9|828
1595505900000|2020-07-23 12:05:00|64314.3|64299.3|64348.1|64333.1|64349|64334|64308.8|64293.8|820
1595506200000|2020-07-23 12:10:00|64349.6|64334.6|64338.4|64323.4|64388.8|64373.8|64338.2|64323.2|955
1595506500000|2020-07-23 12:15:00|64338.7|64323.7|64362.8|64347.8|64365.7|64350.7|64335.2|64320.2|800
1595506800000|2020-07-23 12:20:00|64361.4|64346.4|64362|64347|64377.4|64362.4|64353.6|64338.6|803
1595507100000|2020-07-23 12:25:00|64362.1|64347.1|64376.1|64355.8|64388.2|64373.2|64359.3|64344.3|758
1595507400000|2020-07-23 12:30:00|64375.8|64355.5|64396.2|64381.2|64418.4|64403.4|64355.3|64340.3|877
1595507700000|2020-07-23 12:35:00|64396.5|64381.5|64397.8|64382.8|64425.3|64410.3|64386.4|64371.4|926
1595508000000|2020-07-23 12:40:00|64398|64383|64382.9|64367.9|64402.6|64387.6|64381.3|64366.3|790
1595508300000|2020-07-23 12:45:00|64382.4|64367.4|64418.2|64403.2|64427.3|64412.3|64382.2|64367.2|838
1595508600000|2020-07-23 12:50:00|64417.7|64402.7|64441.5|64426.5|64446.4|64431.4|64416.2|64401.2|895
1595508900000|2020-07-23 12:55:00|64441.1|64426.1|64491|64476|64492|64477|64435.7|64420.7|987
1595509200000|2020-07-23 13:00:00|64488.5|64473.5|64471.6|64456.6|64499.8|64484.8|64454.8|64439.8|975
1595509500000|2020-07-23 13:05:00|64470.7|64455.7|64419.6|64404.6|64475.4|64460.4|64417.5|64402.5|861
1595509800000|2020-07-23 13:10:00|64419.9|64404.9|64400.2|64385.2|64431|64416|64391.5|64376.5|836
1595510100000|2020-07-23 13:15:00|64401.1|64386.1|64412.8|64397.8|64415.6|64400.6|64392|64377|795
1595510400000|2020-07-23 13:20:00|64412.9|64397.9|64410.1|64395.1|64430.9|64415.9|64403.8|64388.8|688
1595510700000|2020-07-23 13:25:00|64410.2|64395.2|64415.2|64400.2|64422.9|64407.9|64405.4|64390.4|685
1595511000000|2020-07-23 13:30:00|64414.2|64399.2|64373.9|64358.9|64415.6|64400.6|64366.6|64349.4|907
1595511300000|2020-07-23 13:35:00|64374.3|64359.3|64353.1|64338.1|64377.1|64362.1|64346|64331|924
1595511600000|2020-07-23 13:40:00|64353.6|64338.6|64327.5|64312.5|64365.2|64350.2|64327.5|64312.5|929
1595511900000|2020-07-23 13:45:00|64328.2|64313.2|64317.3|64302.3|64333.8|64318.8|64307.8|64292.8|893
1595512200000|2020-07-23 13:50:00|64316.8|64301.8|64285|64270|64322|64307|64279|64264|905
1595512500000|2020-07-23 13:55:00|64285.1|64270.1|64251.3|64236.3|64294.3|64279.3|64245.8|64230.8|916
1595512800000|2020-07-23 14:00:00|64251.1|64236.1|64277.1|64262.1|64288.1|64273.1|64250.2|64231.6|954
1595513100000|2020-07-23 14:05:00|64277|64262|64268.8|64253.8|64283.6|64268.6|64258.5|64243.5|870
1595513400000|2020-07-23 14:10:00|64269|64254|64308.8|64293.8|64310|64295|64258.7|64243.7|909
1595513700000|2020-07-23 14:15:00|64309.2|64294.2|64287|64272|64309.2|64294.2|64258.8|64243.8|890
1595514000000|2020-07-23 14:20:00|64287.9|64272.9|64276.4|64261.4|64300|64285|64266.8|64251.8|915
1595514300000|2020-07-23 14:25:00|64276.2|64261.2|64237.3|64222.3|64277.8|64262.8|64236.1|64221.1|908
1595514600000|2020-07-23 14:30:00|64233.6|64218.6|64237.2|64222.2|64245.2|64230.2|64218.6|64203.6|911
1595514900000|2020-07-23 14:35:00|64237|64222|64220.2|64205.2|64245.1|64230.1|64218.9|64203.9|852
1595515200000|2020-07-23 14:40:00|64220.3|64205.3|64214.1|64199.1|64237.1|64222.1|64211.9|64196.9|890
1595515500000|2020-07-23 14:45:00|64214.8|64199.8|64209.2|64194.2|64228|64213|64199.9|64184.9|872
1595515800000|2020-07-23 14:50:00|64209.7|64194.7|64199.4|64184.4|64214.5|64199.5|64170.9|64155.9|970
1595516100000|2020-07-23 14:55:00|64200|64185|64194.4|64179.4|64211.9|64196.9|64119.4|64104.4|1055
1595516400000|2020-07-23 15:00:00|64194.3|64179.3|64251.4|64236.4|64272.5|64255.1|64183.5|64168.5|1038
1595516700000|2020-07-23 15:05:00|64248|64233|64220.1|64205.1|64260.9|64245.9|64219.5|64204.5|939
1595517000000|2020-07-23 15:10:00|64220.5|64205.5|64229.1|64214.1|64238.1|64223.1|64217.9|64202.9|876
1595517300000|2020-07-23 15:15:00|64228.8|64213.8|64234.3|64219.3|64237|64222|64200.1|64185.1|950
1595517600000|2020-07-23 15:20:00|64232.8|64217.8|64236.5|64221.5|64258.8|64243.8|64230.4|64215.4|834
1595517900000|2020-07-23 15:25:00|64236.3|64221.3|64228.9|64213.9|64247.9|64232.9|64223.1|64208.1|865
1595518200000|2020-07-23 15:30:00|64228.3|64213.3|64168.6|64153.6|64237.5|64222.5|64168.3|64153.3|901
1595518500000|2020-07-23 15:35:00|64169.8|64154.8|64098.4|64083.4|64170.4|64155.4|64089.3|64072.9|1044
1595518800000|2020-07-23 15:40:00|64098.8|64083.8|64107.3|64092.3|64120.3|64105.3|64070.6|64055.6|976
1595519100000|2020-07-23 15:45:00|64106.9|64091.9|64059.2|64044.2|64106.9|64091.9|64032.6|64014.7|972
1595519400000|2020-07-23 15:50:00|64059.5|64044.5|64071.6|64056.6|64089.4|64074.4|64050.8|64035.8|930
1595519700000|2020-07-23 15:55:00|64071.8|64056.8|64046.3|64031.3|64073.9|64058.9|64019.3|64004.3|1009
1595520000000|2020-07-23 16:00:00|64046.4|64031.4|64071.8|64056.8|64074.6|64059.6|64044.2|64029.2|978
1595520300000|2020-07-23 16:05:00|64072.6|64057.6|64114.9|64099.9|64117.9|64102.9|64063.6|64048.6|972
1595520600000|2020-07-23 16:10:00|64113.5|64098.5|64082.2|64067.2|64114.7|64099.7|64077|64060.3|890
1595520900000|2020-07-23 16:15:00|64082.5|64067.5|64104.3|64089.3|64108.1|64093.1|64082.4|64067.4|813
1595521200000|2020-07-23 16:20:00|64104.4|64089.4|64098.3|64083.3|64105.2|64090.2|64079.5|64064.5|819
1595521500000|2020-07-23 16:25:00|64097.7|64082.7|64075.9|64060.9|64102.9|64087.9|64072.9|64057.7|832
1595521800000|2020-07-23 16:30:00|64075.8|64060.8|64057.6|64042.6|64079.2|64064.2|64047.5|64030.9|825
1595522100000|2020-07-23 16:35:00|64058.3|64043.3|64065.7|64050.7|64074.9|64059.9|64050.5|64035.5|788
1595522400000|2020-07-23 16:40:00|64066.1|64051.1|64073.8|64058.8|64074.8|64059.8|64054.6|64039.6|791
1595522700000|2020-07-23 16:45:00|64073.9|64058.9|64073.1|64058.1|64085.4|64070.4|64067.5|64052.5|686
1595523000000|2020-07-23 16:50:00|64073.7|64058.7|64086.1|64071.1|64089.1|64074.1|64064.9|64047.5|775
1595523300000|2020-07-23 16:55:00|64086.3|64071.3|64068|64053|64092.8|64077.8|64066.9|64051.9|852
1595523600000|2020-07-23 17:00:00|64067.8|64052.8|64050.8|64035.8|64073.2|64058.2|64050.2|64035.2|812
1595523900000|2020-07-23 17:05:00|64052.4|64037.4|64059.8|64044.8|64061|64046|64044.4|64029.4|789
1595524200000|2020-07-23 17:10:00|64059.3|64044.3|64061.5|64046.5|64074.9|64059.9|64056.1|64041.1|721
1595524500000|2020-07-23 17:15:00|64061.2|64046.2|64078.1|64063.1|64081.8|64066.8|64057.8|64042.8|731
1595524800000|2020-07-23 17:20:00|64077.9|64062.9|64093.2|64078.2|64106.1|64091.1|64072.2|64057.2|777
1595525100000|2020-07-23 17:25:00|64093.1|64078.1|64069.6|64054.6|64094|64079|64066.3|64051.3|781
1595525400000|2020-07-23 17:30:00|64069.5|64054.5|64094|64079|64096.2|64081.2|64063.9|64046.7|753
1595525700000|2020-07-23 17:35:00|64093.9|64078.9|64100|64085|64104.5|64089.5|64090.9|64075.9|738
1595526000000|2020-07-23 17:40:00|64099.9|64084.9|64108.4|64093.4|64109.1|64094.1|64090.6|64075.6|747
1595526300000|2020-07-23 17:45:00|64108.7|64093.7|64147.2|64132.2|64150.5|64135.5|64099.6|64084.6|878
1595526600000|2020-07-23 17:50:00|64147.3|64132.3|64143.3|64128.3|64164.4|64149.4|64126.9|64111.9|876
1595526900000|2020-07-23 17:55:00|64143.4|64128.4|64134.3|64119.3|64150.6|64135.6|64124.6|64109|899
1595527200000|2020-07-23 18:00:00|64134.5|64119.5|64158.6|64143.6|64162.2|64147.2|64131.4|64116.4|900
1595527500000|2020-07-23 18:05:00|64159.7|64144.7|64153.3|64138.3|64167|64152|64149.2|64134.2|863
1595527800000|2020-07-23 18:10:00|64153|64138|64166.4|64151.4|64187.3|64172.3|64151.5|64136.5|935
1595528100000|2020-07-23 18:15:00|64165.5|64150.5|64160.7|64145.7|64180.5|64165.5|64153.8|64138.8|948
1595528400000|2020-07-23 18:20:00|64161.4|64146.4|64146.3|64126.3|64170.4|64155.4|64138.9|64121.1|870
1595528700000|2020-07-23 18:25:00|64145.1|64130.1|64145.9|64130.9|64152|64137|64132.4|64114.9|849
1595529000000|2020-07-23 18:30:00|64146.7|64131.7|64112.1|64097.1|64166|64148.7|64109.9|64094.9|898
1595529300000|2020-07-23 18:35:00|64113.4|64098.4|64147.7|64132.7|64147.8|64132.8|64113.3|64098.3|865
1595529600000|2020-07-23 18:40:00|64147.8|64132.8|64116.8|64101.8|64152.3|64137.3|64116.8|64101.8|873
1595529900000|2020-07-23 18:45:00|64118.3|64103.3|64140.9|64125.9|64154.9|64138.1|64118.1|64103.1|870
1595530200000|2020-07-23 18:50:00|64139.9|64124.9|64121.5|64106.5|64147.5|64132.5|64115|64100|769
1595530500000|2020-07-23 18:55:00|64121.1|64106.1|64120.7|64105.7|64133|64118|64114.2|64099.2|873
1595530800000|2020-07-23 19:00:00|64120.9|64105.9|64137.7|64122.7|64143.3|64128.3|64115.4|64100.4|859
1595531100000|2020-07-23 19:05:00|64137.1|64122.1|64152.9|64137.9|64166.2|64150.7|64130.5|64115.5|881
1595531400000|2020-07-23 19:10:00|64153|64138|64169.2|64154.2|64169.2|64154.2|64142.5|64127.5|868
1595531700000|2020-07-23 19:15:00|64169.1|64154.1|64182.2|64167.2|64193.8|64174.9|64168.4|64153.4|830
1595532000000|2020-07-23 19:20:00|64182.4|64167.4|64189.7|64174.7|64189.7|64174.7|64166|64151|762
1595532300000|2020-07-23 19:25:00|64192.7|64177.7|64204.8|64189.8|64221.8|64203.5|64188.2|64173.2|851
1595532600000|2020-07-23 19:30:00|64204.6|64189.6|64188|64173|64216.2|64201.1|64181.5|64164.4|865
1595532900000|2020-07-23 19:35:00|64187.7|64172.7|64196.5|64181.5|64199.5|64182.1|64182.3|64166.9|849
1595533200000|2020-07-23 19:40:00|64196.2|64181.2|64199.1|64184.1|64200.2|64185|64185.1|64170.1|794
1595533500000|2020-07-23 19:45:00|64199.5|64184.5|64193.3|64178.3|64199.5|64184.5|64182.9|64166.9|768
1595533800000|2020-07-23 19:50:00|64193.5|64178.5|64227.1|64212.1|64230.6|64215.6|64193.5|64178.5|837
1595534100000|2020-07-23 19:55:00|64227|64212|64210.1|64195.1|64228.4|64213.4|64204|64188.5|840
1595534400000|2020-07-23 20:00:00|64209|64194|64221|64206|64224.1|64209.1|64206.8|64190.9|692
1595534700000|2020-07-23 20:05:00|64220.6|64205.6|64196.1|64181.1|64226.6|64209.7|64196.1|64179.5|586
1595535000000|2020-07-23 20:10:00|64196.2|64181.2|64205.8|64185.8|64207.9|64188.3|64189.9|64171|491
1595535300000|2020-07-23 20:15:00|64206|64186|64210.7|64190.7|64218.3|64199.3|64203.6|64186|400
1595535600000|2020-07-23 20:20:00|64210.8|64190.8|64214.1|64194.1|64217.7|64199.2|64208.3|64190.8|324
1595535900000|2020-07-23 20:25:00|64214.5|64194.5|64220|64200|64221.8|64202.6|64211.8|64194.2|374
1595536200000|2020-07-23 20:30:00|64217.7|64202.7|64211.5|64196.5|64220.5|64202.7|64211.2|64195.1|375
1595536500000|2020-07-23 20:35:00|64211.3|64196.3|64219.4|64204.4|64222.2|64206.7|64206.3|64190.9|429
1595536800000|2020-07-23 20:40:00|64219.6|64204.6|64219.5|64204.5|64222.2|64207.2|64216.7|64201.7|427
1595537100000|2020-07-23 20:45:00|64219.7|64204.7|64209.3|64189.3|64223.1|64205.2|64205.1|64186.3|442
1595537400000|2020-07-23 20:50:00|64209.4|64189.4|64190.4|64175.4|64216.6|64197.2|64188.5|64171|529
1595537700000|2020-07-23 20:55:00|64191.6|64171.6|64195.6|64172.2|64200.4|64181|64180.6|64160.6|522
1595538000000|2020-07-23 21:00:00|64195.8|64172.5|64224.9|64158.5|64224.9|64172.5|64195.8|64157.2|69
1595538300000|2020-07-23 21:05:00|64238.9|64158.9|64215.3|64162|64238.9|64166.6|64209.1|64144.7|163
1595538600000|2020-07-23 21:10:00|64214.8|64162.3|64209.2|64158.8|64237.3|64164.9|64202.9|64129.4|161
1595538900000|2020-07-23 21:15:00|64218.8|64159.9|64234.7|64157.1|64241|64175.7|64203.8|64135.3|197
1595539200000|2020-07-23 21:20:00|64234.9|64168.2|64253.8|64162.4|64253.8|64188.3|64212.2|64144.4|202
1595539500000|2020-07-23 21:25:00|64221.8|64181.3|64221.1|64177.4|64240.6|64189.7|64216.5|64156.2|213
1595539800000|2020-07-23 21:30:00|64225.9|64177.7|64232.8|64185.7|64237.5|64193.2|64219.3|64167.7|227
1595540100000|2020-07-23 21:35:00|64231|64187.5|64220.8|64163.9|64235.2|64195.9|64214.3|64163.5|342
1595540400000|2020-07-23 21:40:00|64220.6|64165|64213.4|64159.6|64229.3|64174.9|64207.2|64159.2|499
1595540700000|2020-07-23 21:45:00|64209.5|64160.4|64204.5|64158.8|64215|64166.8|64199.5|64156|365
1595541000000|2020-07-23 21:50:00|64207.2|64159.7|64211.5|64165.8|64225.9|64171.6|64202.5|64146.7|258
1595541300000|2020-07-23 21:55:00|64212.8|64165.2|64211.7|64165.9|64215.5|64173.5|64204.5|64160.2|231
1595541600000|2020-07-23 22:00:00|64210.3|64173.2|64192.5|64163|64214.9|64181.1|64189.3|64159.1|668
1595541900000|2020-07-23 22:05:00|64192|64163.6|64183.8|64156.8|64195.2|64164.7|64179.9|64150.4|501
1595542200000|2020-07-23 22:10:00|64183.7|64157.4|64181|64160.1|64198.9|64167.5|64180.8|64154.2|412
1595542500000|2020-07-23 22:15:00|64181.5|64161|64166.9|64142.8|64185.6|64161.7|64165.5|64141.5|531
1595542800000|2020-07-23 22:20:00|64167.1|64142.5|64177.2|64156|64184.7|64159.8|64163.1|64141.3|433
1595543100000|2020-07-23 22:25:00|64177.7|64155.8|64165.4|64141.5|64179.2|64156|64164.8|64141.5|330
1595543400000|2020-07-23 22:30:00|64165.3|64141.7|64168.9|64148.9|64172.4|64152|64164|64141|434
1595543700000|2020-07-23 22:35:00|64168.8|64148.3|64170|64150|64170.5|64150.2|64160.5|64139.8|306
1595544000000|2020-07-23 22:40:00|64170.1|64150.1|64171.1|64149.4|64173.3|64153|64167.1|64145.8|213
1595544300000|2020-07-23 22:45:00|64170.9|64150.3|64167.2|64144.7|64173.7|64151.2|64163.8|64142.2|267
1595544600000|2020-07-23 22:50:00|64166.8|64144.8|64168.2|64144.5|64171.2|64149.5|64163.2|64141.3|287
1595544900000|2020-07-23 22:55:00|64165.1|64142.2|64162.6|64142.4|64169.3|64147|64159|64138|222
1595545200000|2020-07-23 23:00:00|64165.8|64143|64170.1|64150.1|64175.2|64153.7|64161|64141|451
1595545500000|2020-07-23 23:05:00|64171|64151|64185.5|64165.5|64187.2|64166.1|64168.7|64148.7|299
1595545800000|2020-07-23 23:10:00|64186.3|64165.1|64181.8|64161.8|64190|64168.3|64178.5|64158.5|404
1595546100000|2020-07-23 23:15:00|64181.6|64161.6|64194|64174|64194.7|64174.7|64179.7|64159.7|404
1595546400000|2020-07-23 23:20:00|64194.1|64174.1|64192.4|64172.4|64194.9|64174.5|64187.9|64167.9|324
1595546700000|2020-07-23 23:25:00|64193.5|64173.5|64181.1|64160.5|64193.7|64173.5|64180.4|64160.1|382
1595547000000|2020-07-23 23:30:00|64180.5|64160.4|64170.2|64150.2|64185.4|64162.7|64168.6|64148.4|393
1595547300000|2020-07-23 23:35:00|64170.4|64150.4|64179.1|64159.1|64184.8|64162|64170.1|64149.5|364
1595547600000|2020-07-23 23:40:00|64180.2|64160.2|64188|64168|64192|64169.5|64179.7|64159.1|359
1595547900000|2020-07-23 23:45:00|64189.3|64167.9|64189.5|64169.5|64193.4|64170.4|64183.7|64163.7|284
1595548200000|2020-07-23 23:50:00|64189.3|64169.3|64199|64178.1|64205.6|64183.1|64186.3|64166.3|415
1595548500000|2020-07-23 23:55:00|64198.5|64179.2|64203.6|64183.3|64207.4|64185.8|64197.5|64177.5|446
1595548800000|2020-07-24 00:00:00|64202.2|64182.2|64210.5|64190.5|64220.9|64199|64202.2|64182.2|658
1595549100000|2020-07-24 00:05:00|64210.2|64190.2|64208.4|64188.4|64217.5|64197.1|64201.8|64181.7|485
1595549400000|2020-07-24 00:10:00|64208.6|64188.6|64213|64193|64214.3|64194.3|64205.7|64185.7|456
1595549700000|2020-07-24 00:15:00|64213.5|64193.5|64181.3|64161.3|64215.1|64195.1|64179.5|64159.5|652
1595550000000|2020-07-24 00:20:00|64181.2|64161.2|64155.9|64135.9|64184.5|64163.7|64150.6|64128.5|847
1595550300000|2020-07-24 00:25:00|64156|64136|64141.9|64121.9|64165|64144.7|64141.2|64121.2|653
1595550600000|2020-07-24 00:30:00|64141.7|64121.7|64143|64123|64145.6|64125.4|64133.2|64113.2|520
1595550900000|2020-07-24 00:35:00|64142.9|64122.9|64135.6|64115.6|64149.4|64128.3|64129.7|64109.7|550
1595551200000|2020-07-24 00:40:00|64135.7|64115.7|64137|64117|64145.6|64124.3|64131.9|64111.8|471
1595551500000|2020-07-24 00:45:00|64137.2|64117.2|64131.7|64111.7|64137.4|64117.4|64129|64108.9|407
1595551800000|2020-07-24 00:50:00|64132|64112|64106.7|64086.7|64133.5|64113.5|64100.3|64080.3|565
1595552100000|2020-07-24 00:55:00|64106.8|64086.8|64100.1|64080|64107.1|64087.1|64087.5|64067.5|661
1595552400000|2020-07-24 01:00:00|64100|64079.8|64092|64072|64101.1|64081.1|64083.8|64063.8|640
1595552700000|2020-07-24 01:05:00|64092.1|64072.1|64087.2|64067.2|64095.4|64075.4|64085.1|64064.5|544
1595553000000|2020-07-24 01:10:00|64087.4|64067.4|64090.8|64070.8|64093.4|64073.4|64084|64064|527
1595553300000|2020-07-24 01:15:00|64090.9|64070.9|64075.7|64055.7|64094.2|64073.8|64061.6|64041.6|611
1595553600000|2020-07-24 01:20:00|64075.8|64055.8|64106.4|64086.4|64107.4|64086.7|64075.8|64055.8|578
1595553900000|2020-07-24 01:25:00|64106.5|64086.5|64105.6|64085.6|64112.7|64092.7|64101.1|64081.1|457
1595554200000|2020-07-24 01:30:00|64105.7|64085.7|64084.7|64064.7|64110.1|64090.1|64079.1|64059.1|604
1595554500000|2020-07-24 01:35:00|64084.8|64064.8|64096.2|64076.2|64097.8|64077.8|64081.8|64061.7|499
1595554800000|2020-07-24 01:40:00|64096.7|64076.7|64104.6|64084.6|64109.5|64089.5|64094.9|64074.9|499
1595555100000|2020-07-24 01:45:00|64104.9|64084.9|64128.1|64108.1|64131.7|64111|64104.2|64084.2|713
1595555400000|2020-07-24 01:50:00|64128|64108|64106.7|64086.7|64130.4|64110.4|64106.4|64086.4|592
1595555700000|2020-07-24 01:55:00|64106.5|64086.5|64100.8|64080.8|64109.4|64089.4|64093.5|64073.5|555
1595556000000|2020-07-24 02:00:00|64100.7|64080.7|64117|64097|64117.8|64097.8|64099.9|64079.9|516
1595556300000|2020-07-24 02:05:00|64116.9|64096.9|64097.8|64077.8|64122.8|64102.8|64096.5|64076.5|444
1595556600000|2020-07-24 02:10:00|64097.7|64077.7|64111.5|64091.5|64117.9|64097.8|64097.2|64077.2|543
1595556900000|2020-07-24 02:15:00|64111.8|64091.8|64103.8|64083.8|64117.3|64097.3|64099.6|64079.6|413
1595557200000|2020-07-24 02:20:00|64103.9|64083.9|64102|64082|64104.8|64084.8|64097.9|64077.9|333
1595557500000|2020-07-24 02:25:00|64101.9|64081.9|64108.1|64088.1|64114.4|64094.4|64100|64080|528
1595557800000|2020-07-24 02:30:00|64108.2|64088.2|64106.7|64086.7|64119.5|64098.6|64105.3|64085.3|566
1595558100000|2020-07-24 02:35:00|64107.3|64087.3|64094.9|64074.9|64113.4|64093.4|64090.9|64070.8|572
1595558400000|2020-07-24 02:40:00|64095|64075|64099.2|64079.2|64101.8|64080.5|64092.8|64072.8|422
1595558700000|2020-07-24 02:45:00|64099.3|64079.3|64104.8|64084.8|64106.1|64086.1|64094.3|64074.1|454
1595559000000|2020-07-24 02:50:00|64104.9|64084.9|64099.4|64079.4|64105.4|64085.4|64088.6|64068.6|504
1595559300000|2020-07-24 02:55:00|64099.3|64079.3|64093.8|64073.8|64103.9|64082.5|64093|64073|445
1595559600000|2020-07-24 03:00:00|64093.9|64073.9|64093.4|64073|64094.7|64074.7|64073.9|64053.9|505
1595559900000|2020-07-24 03:05:00|64093.3|64073.3|64095.1|64075.1|64107.3|64086.6|64092.6|64072.6|472
1595560200000|2020-07-24 03:10:00|64095.2|64075|64101.1|64081.1|64104.2|64084.2|64094.2|64074|489
1595560500000|2020-07-24 03:15:00|64101.3|64081.3|64108.4|64088.4|64110.6|64090.6|64090.4|64070.4|559
1595560800000|2020-07-24 03:20:00|64108.8|64088.8|64114.3|64093.7|64117.4|64097.4|64105.1|64084.8|466
1595561100000|2020-07-24 03:25:00|64114.4|64094.4|64105.3|64085.3|64117.9|64097.9|64102.3|64081.5|621
1595561400000|2020-07-24 03:30:00|64105.2|64085.2|64127.3|64107.3|64131.4|64111.3|64105.2|64085.2|683
1595561700000|2020-07-24 03:35:00|64127.4|64107.4|64120.2|64100.2|64130.5|64109.9|64111.8|64091.8|590
1595562000000|2020-07-24 03:40:00|64119.6|64099.6|64124.8|64104.8|64133.4|64113.2|64117.1|64097.1|588
1595562300000|2020-07-24 03:45:00|64124.5|64104.5|64130.1|64110.1|64150.6|64130.5|64122.5|64102.5|761
1595562600000|2020-07-24 03:50:00|64130.3|64110|64112.2|64092.2|64132.9|64112.9|64112.1|64090.9|659
1595562900000|2020-07-24 03:55:00|64111.8|64091.8|64105|64085|64112.7|64092.7|64098.2|64078.2|597
1595563200000|2020-07-24 04:00:00|64103.3|64083.3|64106.9|64086.9|64108.4|64088.4|64095.8|64075.8|591
1595563500000|2020-07-24 04:05:00|64107|64087|64133.2|64113.2|64139|64118.9|64107|64087|714
1595563800000|2020-07-24 04:10:00|64132.7|64112.7|64148.2|64128.2|64148.8|64128.8|64129.9|64109.5|593
1595564100000|2020-07-24 04:15:00|64147.7|64127.7|64138|64118|64150|64129.9|64131.4|64111.4|614
1595564400000|2020-07-24 04:20:00|64138.1|64118.1|64157.3|64137.3|64158.2|64138.2|64136.9|64116.9|520
1595564700000|2020-07-24 04:25:00|64157|64137|64187.9|64167.9|64191.9|64171.9|64155.4|64135.4|702
1595565000000|2020-07-24 04:30:00|64186.6|64166.6|64194.4|64174.4|64200.8|64180.8|64177.8|64157.8|660
1595565300000|2020-07-24 04:35:00|64194.6|64174.6|64168.6|64148.6|64199.1|64179.1|64166.9|64146.9|667
1595565600000|2020-07-24 04:40:00|64168.7|64148.7|64169.9|64149.9|64174.7|64154.7|64165.1|64145.1|527
1595565900000|2020-07-24 04:45:00|64169.8|64149.8|64181|64161|64181.8|64161.8|64168.6|64148.6|550
1595566200000|2020-07-24 04:50:00|64180.9|64160.9|64199.6|64179.6|64202.5|64182.5|64176.4|64156.4|560
1595566500000|2020-07-24 04:55:00|64199.8|64179.8|64185.2|64165.2|64199.9|64179.9|64182.9|64162.9|569
1595566800000|2020-07-24 05:00:00|64185.1|64165.1|64216.3|64196.3|64221.4|64201.4|64185.1|64165.1|736
1595567100000|2020-07-24 05:05:00|64216.2|64196.2|64184.3|64164.3|64216.7|64196.7|64181.9|64161.9|684
1595567400000|2020-07-24 05:10:00|64184.4|64164.4|64180.6|64160.6|64191.6|64171.6|64173.8|64153.8|929
1595567700000|2020-07-24 05:15:00|64180.7|64160.7|64200.9|64180.9|64209.4|64189.4|64180.6|64160.6|609
1595568000000|2020-07-24 05:20:00|64201|64181|64211.2|64191.2|64217.4|64197.4|64199.6|64179.6|633
1595568300000|2020-07-24 05:25:00|64210.9|64190.9|64222.5|64202.5|64223.9|64203.9|64210.9|64190.9|597
1595568600000|2020-07-24 05:30:00|64222.6|64202.6|64206.9|64186.9|64231.7|64212.5|64202.7|64183.3|684
1595568900000|2020-07-24 05:35:00|64207.1|64187.1|64210.7|64190.7|64217.2|64199.5|64200.7|64180.7|547
1595569200000|2020-07-24 05:40:00|64210.3|64190.3|64179.8|64159.8|64216.5|64197|64177.8|64159.5|679
1595569500000|2020-07-24 05:45:00|64181.2|64161.2|64181.7|64161.7|64194.2|64175.6|64179|64159.9|642
1595569800000|2020-07-24 05:50:00|64181.8|64161.8|64182.6|64162.6|64190|64173.2|64176.2|64156.9|627
1595570100000|2020-07-24 05:55:00|64182.8|64162.8|64163.1|64143.1|64193.2|64174.3|64160.7|64142|650
1595570400000|2020-07-24 06:00:00|64161.9|64141.9|64158.3|64143.3|64168|64150.8|64145.3|64125.3|824
1595570700000|2020-07-24 06:05:00|64158.1|64143.1|64133.8|64118.8|64158.1|64143.1|64127.9|64111.5|786
1595571000000|2020-07-24 06:10:00|64134|64119|64120.7|64105.7|64136.5|64119.3|64106.5|64088.8|825
1595571300000|2020-07-24 06:15:00|64119.6|64104.6|64133.3|64118.3|64139.1|64124.1|64115.1|64097.5|786
1595571600000|2020-07-24 06:20:00|64133.2|64118.2|64099.1|64084.1|64134.3|64119.3|64095.5|64079.1|777
1595571900000|2020-07-24 06:25:00|64099|64084|64114.1|64099.1|64114.4|64099.4|64095.2|64080.2|758
1595572200000|2020-07-24 06:30:00|64114.5|64099.5|64106.7|64091.7|64125.4|64108.3|64100.9|64085.9|697
1595572500000|2020-07-24 06:35:00|64105.6|64090.6|64129.6|64114.6|64129.7|64114.7|64095.3|64080.3|667
1595572800000|2020-07-24 06:40:00|64129.3|64114.3|64117.5|64102.5|64134.3|64119.3|64113.3|64098.3|703
1595573100000|2020-07-24 06:45:00|64117.9|64102.9|64098.1|64083.1|64118.2|64103.2|64090.2|64075.2|757
1595573400000|2020-07-24 06:50:00|64098|64083|64093.4|64078.4|64115.2|64100.2|64080.9|64064|770
1595573700000|2020-07-24 06:55:00|64093.6|64078.6|64098.6|64078.6|64110.6|64093.2|64090|64073.4|737
1595574000000|2020-07-24 07:00:00|64099|64079|64105.7|64090.7|64131.9|64114.8|64083.3|64068.3|965
1595574300000|2020-07-24 07:05:00|64104.3|64089.3|64126.1|64111.1|64148.2|64133.2|64103.6|64088.6|912
1595574600000|2020-07-24 07:10:00|64126.6|64111.6|64133.9|64113.9|64158.3|64141.3|64117.2|64102.2|944
1595574900000|2020-07-24 07:15:00|64134.9|64114.9|64185.2|64170.2|64208.2|64193.2|64100|64076.4|1042
1595575200000|2020-07-24 07:20:00|64185.4|64170.4|64170.1|64155.1|64195.9|64180.9|64167.9|64152.9|919
1595575500000|2020-07-24 07:25:00|64169.9|64154.9|64142|64122|64177.3|64162.3|64128.6|64108.6|867
1595575800000|2020-07-24 07:30:00|64117.8|64097.4|64139.9|64124.9|64175.1|64160.1|64098|64076.4|956
1595576100000|2020-07-24 07:35:00|64140|64125|64109.8|64094.8|64142.4|64127.4|64094.9|64079.9|951
1595576400000|2020-07-24 07:40:00|64108.6|64093.6|64098|64083|64116.7|64101.7|64092.2|64077.2|912
1595576700000|2020-07-24 07:45:00|64100.3|64085.3|64056.1|64041.1|64120.5|64105.5|64053.1|64038.1|915
1595577000000|2020-07-24 07:50:00|64056.7|64041.7|64071.8|64056.8|64083|64068|64055.6|64040.6|945
1595577300000|2020-07-24 07:55:00|64073.6|64058.6|64121.5|64101.5|64133.8|64112.3|64073.6|64058.6|862
1595577600000|2020-07-24 08:00:00|64124.4|64100.1|64096.9|64081.9|64135.4|64120.4|64093.5|64078.5|928
1595577900000|2020-07-24 08:05:00|64097.7|64082.7|64150.4|64135.4|64153.6|64138.6|64093.4|64078.4|879
1595578200000|2020-07-24 08:10:00|64149.3|64134.3|64161.8|64146.8|64186.9|64171.9|64139.7|64124.7|940
1595578500000|2020-07-24 08:15:00|64162.3|64147.3|64144.2|64129.2|64194.2|64179.2|64144.2|64129.2|860
1595578800000|2020-07-24 08:20:00|64141.7|64126.7|64146.5|64131.5|64160.4|64145.4|64134|64119|825
1595579100000|2020-07-24 08:25:00|64148.2|64133.2|64131.7|64116.7|64156|64141|64126.9|64111.9|875
1595579400000|2020-07-24 08:30:00|64131.6|64116.6|64098.6|64083.6|64135.5|64120.5|64084.6|64069.6|952
1595579700000|2020-07-24 08:35:00|64102.3|64087.3|64131.3|64116.3|64141.5|64126.5|64102.3|64087.3|971
1595580000000|2020-07-24 08:40:00|64131.5|64116.5|64171.7|64156.7|64180.5|64165.5|64127.7|64112.7|854
1595580300000|2020-07-24 08:45:00|64171.4|64156.4|64187.2|64172.2|64195.2|64180.2|64162|64147|871
1595580600000|2020-07-24 08:50:00|64187.1|64172.1|64188.9|64173.9|64215.8|64200.8|64168.9|64153.9|866
1595580900000|2020-07-24 08:55:00|64188.7|64173.7|64173.8|64158.8|64189|64174|64171.9|64156.9|830
1595581200000|2020-07-24 09:00:00|64173.3|64158.3|64200.7|64185.7|64205|64190|64171.2|64156.2|802
1595581500000|2020-07-24 09:05:00|64200.8|64185.8|64214.5|64199.5|64223.6|64208.6|64191.6|64176.6|783
1595581800000|2020-07-24 09:10:00|64213.1|64198.1|64171|64156|64213.1|64198.1|64165.4|64150.4|928
1595582100000|2020-07-24 09:15:00|64170.8|64155.8|64143.8|64128.8|64174.4|64159.4|64133.2|64118.2|856
1595582400000|2020-07-24 09:20:00|64143.1|64128.1|64156.2|64141.2|64163.4|64148.4|64134.9|64119.9|787
1595582700000|2020-07-24 09:25:00|64156.4|64141.4|64149.7|64134.7|64159.4|64144.4|64140.8|64125.8|770
1595583000000|2020-07-24 09:30:00|64149.4|64134.4|64133.6|64118.6|64152|64137|64127.2|64112.2|807
1595583300000|2020-07-24 09:35:00|64133.4|64118.4|64122.4|64107.4|64135.6|64120.6|64109.9|64094.9|854
1595583600000|2020-07-24 09:40:00|64122.3|64107.3|64144.4|64129.4|64145.4|64130.4|64118.6|64103.6|693
1595583900000|2020-07-24 09:45:00|64144.6|64129.6|64158.7|64143.7|64160.9|64145.9|64116.3|64101.3|874
1595584200000|2020-07-24 09:50:00|64158.5|64143.5|64179.5|64164.5|64186|64171|64149|64134|796
1595584500000|2020-07-24 09:55:00|64180.1|64165.1|64189.2|64174.2|64189.6|64174.6|64171.1|64156.1|770
1595584800000|2020-07-24 10:00:00|64189.1|64174.1|64166.6|64151.6|64205.2|64190.2|64155.5|64140.5|891
1595585100000|2020-07-24 10:05:00|64167.4|64152.4|64154.3|64139.3|64167.7|64152.7|64152.3|64137.3|729
1595585400000|2020-07-24 10:10:00|64153.5|64138.5|64170|64155|64192.3|64177.3|64152.3|64137.3|735
1595585700000|2020-07-24 10:15:00|64170.7|64155.7|64198.2|64183.2|64205.9|64190.9|64160.5|64145.5|796
1595586000000|2020-07-24 10:20:00|64198|64183|64204.6|64189.6|64212.3|64197.3|64177.8|64162.8|765
1595586300000|2020-07-24 10:25:00|64204.7|64189.7|64189.3|64174.3|64207.5|64192.5|64182.7|64167.7|774
1595586600000|2020-07-24 10:30:00|64189.9|64174.9|64207.3|64192.3|64211.1|64196.1|64179.5|64164.5|749
1595586900000|2020-07-24 10:35:00|64207.4|64192.4|64227.8|64212.8|64231.1|64216.1|64207.4|64192.4|803
1595587200000|2020-07-24 10:40:00|64228.5|64213.5|64240.8|64225.8|64266.1|64251.1|64217.1|64202.1|849
1595587500000|2020-07-24 10:45:00|64240.4|64225.4|64273.4|64258.4|64273.7|64258.7|64233.3|64218.3|817
1595587800000|2020-07-24 10:50:00|64274|64259|64258.1|64243.1|64282.9|64267.9|64253.6|64238.6|850
1595588100000|2020-07-24 10:55:00|64258.9|64243.9|64268.8|64253.8|64274.9|64259.9|64254.6|64239.6|849
1595588400000|2020-07-24 11:00:00|64269.5|64254.5|64248.9|64233.9|64269.5|64254.5|64244.2|64229.2|873
1595588700000|2020-07-24 11:05:00|64249.2|64234.2|64247.6|64232.6|64264.7|64249.7|64247.6|64232.6|754
1595589000000|2020-07-24 11:10:00|64247.5|64232.5|64270|64255|64273.6|64258.6|64241.3|64226.3|820
1595589300000|2020-07-24 11:15:00|64271.6|64256.6|64261.1|64246.1|64271.9|64256.9|64256.7|64241.7|847
1595589600000|2020-07-24 11:20:00|64261|64246|64240.5|64225.5|64261.9|64246.9|64232.7|64217.7|877
1595589900000|2020-07-24 11:25:00|64240.8|64225.8|64242.7|64227.7|64245.8|64230.8|64230.9|64215.9|783
1595590200000|2020-07-24 11:30:00|64242.3|64227.3|64240.1|64225.1|64248.8|64233.8|64229|64214|763
1595590500000|2020-07-24 11:35:00|64239.9|64224.9|64229.6|64214.6|64246.4|64231.4|64226.8|64211.8|704
1595590800000|2020-07-24 11:40:00|64230.6|64215.6|64210.2|64195.2|64232.2|64217.2|64206.2|64191.2|751
1595591100000|2020-07-24 11:45:00|64210.7|64195.7|64210.2|64195.2|64231|64216|64204.9|64189.9|777
1595591400000|2020-07-24 11:50:00|64210.3|64195.3|64193.2|64178.2|64212.2|64197.2|64192.7|64177.7|754
1595591700000|2020-07-24 11:55:00|64193.6|64178.6|64171.2|64156.2|64195.8|64180.8|64169.4|64154.4|710
1595592000000|2020-07-24 12:00:00|64171.6|64156.6|64131.5|64116.5|64171.6|64156.6|64125|64110|900
1595592300000|2020-07-24 12:05:00|64131.9|64116.9|64111|64096|64133.7|64118.7|64101.3|64086.3|843
1595592600000|2020-07-24 12:10:00|64111.1|64096.1|64132.8|64117.8|64141.6|64126.6|64107.5|64092.5|743
1595592900000|2020-07-24 12:15:00|64130.9|64115.9|64137|64122|64145.8|64130.8|64123.3|64108.3|715
1595593200000|2020-07-24 12:20:00|64135.7|64120.7|64132.2|64117.2|64143.4|64128.4|64122.7|64107.7|772
1595593500000|2020-07-24 12:25:00|64132.3|64117.3|64126.6|64111.6|64137.2|64122.2|64110.3|64095.3|773
1595593800000|2020-07-24 12:30:00|64126.7|64111.7|64137.8|64122.8|64143.4|64128.4|64123.2|64108.2|759
1595594100000|2020-07-24 12:35:00|64138.1|64123.1|64110.8|64095.8|64143.4|64128.4|64109.1|64094.1|792
1595594400000|2020-07-24 12:40:00|64111.1|64096.1|64126.5|64111.5|64128|64113|64097.2|64082.2|838
1595594700000|2020-07-24 12:45:00|64126.6|64111.6|64110.1|64095.1|64141.9|64126.9|64109.5|64094.5|773
1595595000000|2020-07-24 12:50:00|64109.3|64094.3|64106.1|64091.1|64109.9|64094.9|64082.3|64067.3|831
1595595300000|2020-07-24 12:55:00|64105.4|64090.4|64096.1|64081.1|64109.2|64094.2|64081.2|64066.2|833
1595595600000|2020-07-24 13:00:00|64096.5|64081.5|64085.9|64070.9|64101.1|64086.1|64057.3|64042.3|925
1595595900000|2020-07-24 13:05:00|64086.1|64071.1|64110.2|64095.2|64117.6|64102.6|64074.3|64059.3|906
1595596200000|2020-07-24 13:10:00|64110.6|64095.6|64128.7|64113.7|64129|64114|64094|64079|896
1595596500000|2020-07-24 13:15:00|64128.4|64113.4|64130.2|64115.2|64147.4|64132.4|64123|64108|848
1595596800000|2020-07-24 13:20:00|64129.8|64114.8|64089.8|64074.8|64130.1|64115.1|64089.4|64074.4|862
1595597100000|2020-07-24 13:25:00|64089.7|64074.7|64101.7|64086.7|64111.2|64096.2|64078.9|64063.9|864
1595597400000|2020-07-24 13:30:00|64101.5|64086.5|64184.7|64169.7|64185.3|64170.3|64101.5|64086.5|1073
1595597700000|2020-07-24 13:35:00|64184.2|64169.2|64161|64146|64188.7|64173.7|64124.2|64109.2|987
1595598000000|2020-07-24 13:40:00|64162.7|64147.7|64143.6|64123.6|64169.4|64154.4|64131.2|64116.2|995
1595598300000|2020-07-24 13:45:00|64146.2|64126.2|64109.9|64094.9|64147.9|64132.7|64103.2|64088.2|975
1595598600000|2020-07-24 13:50:00|64109.3|64094.3|64092.1|64077.1|64124|64109|64081.2|64066.2|994
1595598900000|2020-07-24 13:55:00|64092|64077|64112|64097|64120.6|64105.6|64064.9|64049.9|1002
1595599200000|2020-07-24 14:00:00|64111.8|64096.8|64100.9|64085.9|64122.6|64107.6|64096.1|64081.1|1001
1595599500000|2020-07-24 14:05:00|64100.4|64085.4|64082.6|64067.6|64122.7|64107.7|64049.6|64034.6|1016
1595599800000|2020-07-24 14:10:00|64080.6|64065.6|64083.7|64068.7|64115.4|64100.4|64064.2|64049.2|993
1595600100000|2020-07-24 14:15:00|64084.1|64069.1|64044|64029|64090.2|64075.2|64017.7|64002.7|1022
1595600400000|2020-07-24 14:20:00|64043.4|64028.4|64047.3|64032.3|64063.1|64048.1|64032.9|64017.9|953
1595600700000|2020-07-24 14:25:00|64047.2|64032.2|64026.2|64011.2|64050.5|64035.5|64025.1|64010.1|892
1595601000000|2020-07-24 14:30:00|64026.5|64011.5|64022.3|64007.3|64039|64024|63968.9|63948.9|1046
1595601300000|2020-07-24 14:35:00|64021.3|64006.3|64007.5|63992.5|64038.4|64023.4|63987.6|63972.6|980
1595601600000|2020-07-24 14:40:00|64007|63992|63996.4|63981.4|64010.1|63995.1|63970.2|63955.2|980
1595601900000|2020-07-24 14:45:00|63993.7|63978.7|63975.4|63960.4|63994|63979|63963|63947.7|950
1595602200000|2020-07-24 14:50:00|63975.1|63960.1|63991.7|63976.7|64012.9|63997.9|63975.1|63960.1|952
1595602500000|2020-07-24 14:55:00|63992.3|63977.3|64034.9|64019.9|64043.1|64028.1|63986.4|63971.4|989
1595602800000|2020-07-24 15:00:00|64034.4|64019.4|64023.6|64008.6|64048.6|64033.6|64009.6|63994.6|959
1595603100000|2020-07-24 15:05:00|64023.9|64008.9|64008|63993|64040.1|64025.1|64007.9|63992.9|853
1595603400000|2020-07-24 15:10:00|64008.2|63993.2|63994|63979|64008.2|63993.2|63985.4|63970.4|843
1595603700000|2020-07-24 15:15:00|63993.7|63978.7|63988.6|63973.6|64014|63999|63987.3|63972.3|852
1595604000000|2020-07-24 15:20:00|63988.5|63973.5|63995.8|63980.8|64002.4|63987.4|63986.8|63971.8|841
1595604300000|2020-07-24 15:25:00|63995.9|63980.9|63963.5|63948.5|63997.5|63982.5|63957.8|63942.8|884
1595604600000|2020-07-24 15:30:00|63963.2|63948.2|63973.5|63958.5|63989.4|63974.1|63961.8|63946.8|867
1595604900000|2020-07-24 15:35:00|63972.3|63957.3|63993.7|63978.7|63997.9|63981.5|63970.2|63955.2|882
1595605200000|2020-07-24 15:40:00|63992|63977|63967|63952|63993.2|63977.4|63956.3|63941.3|858
1595605500000|2020-07-24 15:45:00|63966.1|63951.1|63979.7|63964.7|63981.9|63966.9|63964.6|63949.6|721
1595605800000|2020-07-24 15:50:00|63981|63966|63974.3|63959.3|63989.1|63974.1|63969.4|63954.4|714
1595606100000|2020-07-24 15:55:00|63974.4|63959.4|63976.2|63961.2|63986|63971|63963.4|63948.4|777
1595606400000|2020-07-24 16:00:00|63976.8|63961.8|63970.9|63955.9|63982.7|63967.7|63962.4|63947.4|823
1595606700000|2020-07-24 16:05:00|63971.1|63956.1|63984.2|63969.2|63992|63977|63971.1|63956.1|704
1595607000000|2020-07-24 16:10:00|63984.9|63969.9|63971.7|63956.7|63984.9|63969.9|63955.6|63940.6|731
1595607300000|2020-07-24 16:15:00|63972.8|63957.8|63996.1|63981.1|64000.3|63985.3|63970.1|63955.1|659
1595607600000|2020-07-24 16:20:00|63997.5|63982.5|63987.8|63972.8|63997.8|63982.8|63984.5|63969.5|701
1595607900000|2020-07-24 16:25:00|63988.4|63973.4|63986.9|63971.9|63992.7|63977.7|63978.1|63963.1|665
1595608200000|2020-07-24 16:30:00|63987|63972|63998.2|63983.2|64000.4|63985.4|63984.6|63969.6|704
1595608500000|2020-07-24 16:35:00|63998.1|63983.1|63992.2|63977.2|64004.5|63989.5|63985.4|63970.4|724
1595608800000|2020-07-24 16:40:00|63991.6|63976.6|63982|63967|63994.4|63979.4|63979.2|63964.2|662
1595609100000|2020-07-24 16:45:00|63982.2|63967.2|63976.8|63961.8|63993.1|63978.1|63973.6|63958.6|712
1595609400000|2020-07-24 16:50:00|63976.7|63961.7|63963.6|63948.6|63980.9|63965.9|63962|63947|722
1595609700000|2020-07-24 16:55:00|63963|63948|63968|63953|63970.1|63955.1|63955.7|63940.7|690
1595610000000|2020-07-24 17:00:00|63969.5|63954.5|63967.2|63952.2|63973.3|63958.3|63956.2|63941.2|718
1595610300000|2020-07-24 17:05:00|63967.5|63952.5|63968.4|63953.4|63972.9|63957.9|63962.1|63947.1|637
1595610600000|2020-07-24 17:10:00|63968.3|63953.3|63960.6|63945.6|63969|63954|63948.4|63933.4|598
1595610900000|2020-07-24 17:15:00|63961.1|63946.1|63944|63929|63961.9|63946.9|63941.3|63926.3|638
1595611200000|2020-07-24 17:20:00|63943.1|63928.1|63934|63919|63943.4|63928.4|63916.5|63901.5|719
1595611500000|2020-07-24 17:25:00|63933.9|63918.9|63926.1|63911.1|63934.5|63919.5|63917.9|63902.9|623
1595611800000|2020-07-24 17:30:00|63926|63911|63934.3|63919.3|63938.7|63923.7|63926|63911|635
1595612100000|2020-07-24 17:35:00|63934.5|63919.5|63953|63938|63956.4|63941.4|63930.8|63915.8|690
1595612400000|2020-07-24 17:40:00|63952.9|63937.9|63945.8|63930.8|63955.4|63940.4|63941.6|63926.6|645
1595612700000|2020-07-24 17:45:00|63946|63931|63937.1|63922.1|63947.3|63932.3|63936.4|63921.4|617
1595613000000|2020-07-24 17:50:00|63937.4|63922.4|63938|63923|63953.9|63938.9|63936.2|63921.2|585
1595613300000|2020-07-24 17:55:00|63938.2|63923.2|63938.2|63923.2|63948.2|63933.2|63934.4|63919.4|649
1595613600000|2020-07-24 18:00:00|63939.2|63924.2|63931.8|63916.8|63944.8|63929.8|63928.1|63913.1|652
1595613900000|2020-07-24 18:05:00|63931.7|63916.7|63917.3|63902.3|63932.2|63917.2|63915.8|63900.8|558
1595614200000|2020-07-24 18:10:00|63917.4|63902.4|63915.8|63900.8|63924.6|63909.6|63908|63893|572
1595614500000|2020-07-24 18:15:00|63915.6|63900.6|63914.3|63899.3|63930.3|63915.3|63914.2|63899.2|640
1595614800000|2020-07-24 18:20:00|63914.6|63899.6|63907.3|63892.3|63920.4|63905.4|63906.5|63891.5|604
1595615100000|2020-07-24 18:25:00|63907.2|63892.2|63901.8|63886.8|63910.6|63895.6|63900.8|63885.8|650
1595615400000|2020-07-24 18:30:00|63901.7|63886.7|63924.6|63909.6|63925.2|63910.2|63901.7|63886.7|575
1595615700000|2020-07-24 18:35:00|63925.7|63910.7|63926.3|63911.3|63930.8|63915.8|63920|63905|533
1595616000000|2020-07-24 18:40:00|63926.2|63911.2|63925.8|63910.8|63931|63916|63922.2|63907.2|575
1595616300000|2020-07-24 18:45:00|63925.6|63910.6|63932.7|63917.7|63934.8|63919.8|63925.3|63910.3|552
1595616600000|2020-07-24 18:50:00|63933.6|63918.6|63944.6|63929.6|63947.3|63932.3|63930.5|63915.5|708
1595616900000|2020-07-24 18:55:00|63944.7|63929.7|63961.3|63946.3|63961.3|63946.3|63942|63927|615
1595617200000|2020-07-24 19:00:00|63963.2|63948.2|63949.1|63934.1|63972.1|63957.1|63948.9|63933.9|619
1595617500000|2020-07-24 19:05:00|63949.2|63934.2|63939.3|63924.3|63949.2|63934.2|63938|63923|485
1595617800000|2020-07-24 19:10:00|63940.5|63925.5|63944.1|63929.1|63945|63930|63937.9|63922.9|504
1595618100000|2020-07-24 19:15:00|63944.2|63929.2|63959.3|63944.3|63961.7|63946.7|63941.2|63926.2|628
1595618400000|2020-07-24 19:20:00|63959.4|63944.4|63950.1|63935.1|63961.3|63946.3|63944.2|63929.2|550
1595618700000|2020-07-24 19:25:00|63950.2|63935.2|63959.7|63944.7|63963.4|63948.4|63950.1|63935.1|537
1595619000000|2020-07-24 19:30:00|63960.5|63945.5|63958.9|63943.9|63969.3|63954.3|63953.5|63938.5|618
1595619300000|2020-07-24 19:35:00|63959|63944|63946.9|63931.9|63959.5|63944.5|63936|63921|578
1595619600000|2020-07-24 19:40:00|63947|63932|63936.4|63921.4|63947|63932|63930.9|63915.9|605
1595619900000|2020-07-24 19:45:00|63936.5|63921.5|63932.5|63917.5|63944.4|63929.4|63931.9|63916.9|597
1595620200000|2020-07-24 19:50:00|63933.1|63918.1|63937.5|63922.5|63937.9|63922.9|63927.2|63912.2|772
1595620500000|2020-07-24 19:55:00|63937.7|63922.7|63936.4|63921.4|63947.1|63932.1|63931|63916|708
1595620800000|2020-07-24 20:00:00|63935.6|63920.6|63912.3|63897.3|63941.7|63923.6|63906.8|63889.6|542
1595621100000|2020-07-24 20:05:00|63912|63897|63916.9|63896.9|63920.9|63903.7|63911.3|63894|300
1595621400000|2020-07-24 20:10:00|63917.1|63897.1|63919.3|63899.3|63922.8|63904.5|63912.6|63893.8|387
1595621700000|2020-07-24 20:15:00|63917.8|63902.8|63872.5|63857.5|63922|63902.8|63843.7|63823.7|532
1595622000000|2020-07-24 20:20:00|63873.1|63858.1|63878.8|63863.8|63885.5|63867.3|63869.2|63849.4|347
1595622300000|2020-07-24 20:25:00|63878|63863|63876.8|63856.8|63891.5|63872.2|63866.6|63851.1|403
1595622600000|2020-07-24 20:30:00|63872.6|63857.6|63859|63839|63877.7|63860.1|63847.4|63808.6|465
1595622900000|2020-07-24 20:35:00|63859.3|63839.3|63875.8|63855.8|63880.6|63860.6|63855.7|63838.5|476
1595623200000|2020-07-24 20:40:00|63876.3|63856.3|63860.5|63845.5|63881.6|63861.6|63860.5|63841|462
1595623500000|2020-07-24 20:45:00|63863.8|63843.8|63878.7|63858.7|63884.9|63867.1|63856.1|63836.1|426
1595623800000|2020-07-24 20:50:00|63877.3|63857.3|63864.4|63844.4|63880.9|63860.9|63862|63835|470
1595624100000|2020-07-24 20:55:00|63863.7|63843.7|63859.9|63839.9|63889.9|63853.2|63853.8|63802.2|483
1595793600000|2020-07-26 20:00:00|63870.3|63840.3|63886.4|63856.4|63923.7|63870.8|63864.6|63805.9|76
1595793900000|2020-07-26 20:05:00|63884|63854|63918.3|63866|63938.1|63889.1|63878.5|63830.4|113
1595794200000|2020-07-26 20:10:00|63915|63855.6|63904.4|63874.4|63948.9|63886|63898.5|63809.6|77
1595794500000|2020-07-26 20:15:00|63907.1|63877.1|63926.9|63896.9|63965.2|63909.7|63905.3|63825|90
1595794800000|2020-07-26 20:20:00|63931.9|63901.9|63912.2|63882.2|63953.9|63901.9|63906.3|63816.2|84
1595795100000|2020-07-26 20:25:00|63922|63861.2|63916.5|63886.5|63934.7|63894.7|63911.4|63853.3|32
1595795400000|2020-07-26 20:30:00|63917|63887|63923.4|63893.4|63955.4|63901.6|63913.8|63861.7|18
1595795700000|2020-07-26 20:35:00|63929.5|63899.5|63969.5|63864.5|63985.1|63934.3|63920.4|63817.3|154
1595796000000|2020-07-26 20:40:00|63968.2|63863.3|63957.8|63859.8|63968.4|63920.6|63918|63807.4|137
1595796300000|2020-07-26 20:45:00|63957.9|63860.2|63954.4|63864.9|63966.5|63916.4|63935.1|63828.2|54
1595796600000|2020-07-26 20:50:00|63950.3|63861.3|63951.5|63861|63955.5|63900.7|63930.7|63861|17
1595796900000|2020-07-26 20:55:00|63926|63896|63932.9|63902.9|63950.8|63907.9|63924.7|63864.3|18
1595797200000|2020-07-26 21:00:00|63928.8|63898.8|63924.8|63894.8|63952.4|63902|63924|63857.2|23
1595797500000|2020-07-26 21:05:00|63926.2|63896.2|63935|63905|63966|63908.4|63921.2|63865.2|81
1595797800000|2020-07-26 21:10:00|63930|63900|63956.1|63882.8|63966|63915.1|63930|63861.9|113
1595798100000|2020-07-26 21:15:00|63965.4|63882.6|63939.2|63909.2|63966.3|63909.6|63934|63865.7|75
1595798400000|2020-07-26 21:20:00|63939.5|63909.5|63966.8|63881.6|63967|63912|63933.4|63869.1|153
1595798700000|2020-07-26 21:25:00|63938.6|63908.6|63957|63872.6|63968.4|63912.9|63919.2|63872.1|102
1595799000000|2020-07-26 21:30:00|63948.4|63872|63937.4|63878.9|63951.8|63905.3|63921.4|63870.6|120
1595799300000|2020-07-26 21:35:00|63936.6|63877.5|63923.6|63893.6|63949.4|63905.9|63921.4|63869.8|157
1595799600000|2020-07-26 21:40:00|63931.7|63901.7|63944.8|63886.8|63948.6|63903.1|63921.4|63884.9|170
1595799900000|2020-07-26 21:45:00|63945.6|63883.8|63937.2|63886.9|63949.6|63910.8|63923.1|63881.3|192
1595800200000|2020-07-26 21:50:00|63924.9|63894.9|63931.8|63901.8|63949|63903.7|63923.1|63884.6|173
1595800500000|2020-07-26 21:55:00|63931.5|63901.5|63933.4|63903.4|63949|63906.9|63923.4|63891.2|137
1595800800000|2020-07-26 22:00:00|63933.2|63903.2|63937.9|63905.8|63944.8|63908.9|63900.7|63863|833
1595801100000|2020-07-26 22:05:00|63937.8|63905.6|63938.2|63905|63940.7|63909.8|63927.3|63895.5|644
1595801400000|2020-07-26 22:10:00|63937.2|63906.8|63935.5|63904.4|63942.6|63912.3|63928.7|63898.3|631
1595801700000|2020-07-26 22:15:00|63935|63905.1|63932.6|63902.2|63938.2|63908.1|63924.1|63895.5|689
1595802000000|2020-07-26 22:20:00|63932.9|63901.7|63924|63895.1|63934.1|63903.5|63905.8|63877.9|728
1595802300000|2020-07-26 22:25:00|63923.1|63895.9|63891.6|63863.5|63926.1|63897.9|63888.1|63858|682
1595802600000|2020-07-26 22:30:00|63888.5|63863.6|63886.7|63857.5|63890.5|63863.6|63880.7|63850.6|677
1595802900000|2020-07-26 22:35:00|63886.6|63857.6|63882.2|63853.1|63887.4|63857.6|63872.6|63845.1|568
1595803200000|2020-07-26 22:40:00|63881.8|63851.8|63886.8|63856|63890.5|63861.7|63872.9|63846.7|409
1595803500000|2020-07-26 22:45:00|63885.9|63854.4|63895|63860.3|63895.3|63865.8|63882.7|63854.4|512
1595803800000|2020-07-26 22:50:00|63894.6|63860.2|63879.6|63851.2|63897.8|63865.9|63874.8|63849.8|486
1595804100000|2020-07-26 22:55:00|63879.1|63851.8|63885|63859.3|63896.8|63866.4|63877.8|63851|453
1595804400000|2020-07-26 23:00:00|63886|63859.4|63917.1|63890.3|63919.5|63893.9|63883.2|63859.4|733
1595804700000|2020-07-26 23:05:00|63917.3|63890|63919.9|63893.5|63943.9|63917.4|63914.4|63887.8|669
1595805000000|2020-07-26 23:10:00|63918.6|63898.6|63918.5|63889.8|63921.3|63899.8|63886.4|63856.3|732
1595805300000|2020-07-26 23:15:00|63915.7|63887.9|63910.6|63888|63927.2|63901.8|63901.4|63881.4|671
1595805600000|2020-07-26 23:20:00|63910.9|63887.8|63911.1|63891.1|63928.1|63905.2|63893.4|63873.3|656
1595805900000|2020-07-26 23:25:00|63910.8|63890.8|63909.5|63889.5|63921.4|63898.3|63903.3|63883.1|587
1595806200000|2020-07-26 23:30:00|63907|63887|63879.5|63859.5|63913.2|63888.4|63877|63857|588
1595806500000|2020-07-26 23:35:00|63879.2|63859.2|63891.6|63865.4|63896.6|63872.6|63874.1|63854.1|542
1595806800000|2020-07-26 23:40:00|63892.1|63867.3|63881.4|63858.9|63896.5|63874.1|63871.1|63848.2|596
1595807100000|2020-07-26 23:45:00|63880.8|63861|63876.2|63853.4|63891.6|63870.4|63869.4|63848.1|647
1595807400000|2020-07-26 23:50:00|63876|63852.7|63874.6|63854.6|63888.9|63866.7|63868.1|63845|644
1595807700000|2020-07-26 23:55:00|63874.8|63852.4|63898.8|63878.1|63900.9|63879.7|63871.7|63851.7|555
1595808000000|2020-07-27 00:00:00|63898.6|63878.4|63854.4|63834|63899.8|63879.4|63852.1|63831.7|770
1595808300000|2020-07-27 00:05:00|63854|63834.4|63827.9|63803.5|63864.6|63844.6|63822.8|63797.7|664
1595808600000|2020-07-27 00:10:00|63829.1|63802.8|63822.7|63802.7|63837.5|63817.5|63822.7|63802.7|697
1595808900000|2020-07-27 00:15:00|63823|63803|63818.3|63797.7|63836.9|63816.9|63815.1|63795.1|614
1595809200000|2020-07-27 00:20:00|63818.1|63797.5|63788.4|63768.4|63822.1|63800.9|63786.8|63766.8|701
1595809500000|2020-07-27 00:25:00|63788.3|63768.3|63798.4|63778.4|63814.6|63794.6|63784.3|63764|653
1595809800000|2020-07-27 00:30:00|63799.7|63779.7|63799.1|63779.1|63808|63787.7|63784.8|63763.7|702
1595810100000|2020-07-27 00:35:00|63799.2|63779.2|63691.4|63669.8|63800.8|63780.8|63677.9|63648.3|837
1595810400000|2020-07-27 00:40:00|63690.5|63671.4|63660.8|63639.2|63713.3|63687.5|63636.3|63612.2|911
1595810700000|2020-07-27 00:45:00|63662.4|63641.3|63689.6|63669.6|63692.4|63669.9|63660.2|63640.2|724
1595811000000|2020-07-27 00:50:00|63689.4|63669.4|63680|63658.4|63690.5|63670.5|63667.3|63647.3|712
1595811300000|2020-07-27 00:55:00|63678.2|63656.8|63686.5|63666.5|63694.5|63674.5|63676.1|63656.1|710
1595811600000|2020-07-27 01:00:00|63686.6|63666.6|63676.6|63655.9|63693.1|63673.1|63670.2|63650.2|734
1595811900000|2020-07-27 01:05:00|63676.8|63655.6|63662.8|63642.8|63693.8|63672|63660.6|63639.6|725
1595812200000|2020-07-27 01:10:00|63662.9|63642.9|63686.4|63663.7|63686.4|63665.7|63662.4|63642.4|628
1595812500000|2020-07-27 01:15:00|63684.5|63663.8|63692.5|63672.5|63705.2|63684.6|63684.5|63663.8|707
1595812800000|2020-07-27 01:20:00|63692.6|63672.6|63697.2|63676.2|63698.4|63678.4|63681.7|63661.7|714
1595813100000|2020-07-27 01:25:00|63696.7|63676.5|63692.2|63672.2|63697.7|63677|63687.9|63667.9|559
1595813400000|2020-07-27 01:30:00|63691.9|63671.9|63656.8|63635.5|63696|63676|63655.8|63635.3|822
1595813700000|2020-07-27 01:35:00|63656.1|63635.6|63654.9|63634.9|63659.8|63639.8|63632.8|63611.3|919
1595814000000|2020-07-27 01:40:00|63655|63635|63650.8|63630.8|63664.9|63644.9|63642.6|63622.6|934
1595814300000|2020-07-27 01:45:00|63651.3|63636.3|63676.2|63656.2|63680|63662.8|63642.6|63624|727
1595814600000|2020-07-27 01:50:00|63676.5|63656.5|63660.6|63645.6|63676.5|63656.5|63655.6|63638.2|737
1595814900000|2020-07-27 01:55:00|63660.7|63645.7|63660.8|63645.8|63664.5|63646.6|63652|63633.5|651
1595815200000|2020-07-27 02:00:00|63660.9|63645.9|63673.8|63653.8|63679|63659|63659.4|63641.8|551
1595815500000|2020-07-27 02:05:00|63675|63655|63670|63650|63678.5|63660.6|63665|63645|566
1595815800000|2020-07-27 02:10:00|63670.1|63650.1|63656.9|63636.9|63677.6|63658|63650.9|63632.2|649
1595816100000|2020-07-27 02:15:00|63656.8|63636.8|63653.3|63638.3|63662.4|63643|63649.2|63632.3|628
1595816400000|2020-07-27 02:20:00|63653.4|63638.4|63666.7|63646.7|63671.5|63651.5|63651.3|63633.6|618
1595816700000|2020-07-27 02:25:00|63666.9|63646.9|63664.2|63644.2|63668.4|63651.2|63653.5|63637.1|549
1595817000000|2020-07-27 02:30:00|63663.9|63643.9|63652.9|63632.9|63669.7|63649.8|63649.1|63630.3|676
1595817300000|2020-07-27 02:35:00|63652.7|63632.7|63644.1|63629.1|63655.3|63639|63643.5|63628.5|738
1595817600000|2020-07-27 02:40:00|63647.6|63632.6|63646.8|63631.8|63653.5|63637.5|63636.9|63620.1|754
1595817900000|2020-07-27 02:45:00|63647.3|63632.3|63581.6|63561.6|63650.2|63633.6|63569.3|63549.3|950
1595818200000|2020-07-27 02:50:00|63581.4|63561.4|63589.4|63569.4|63600.8|63580.8|63579.3|63559.3|890
1595818500000|2020-07-27 02:55:00|63588.9|63568.9|63575.2|63555.2|63591.4|63571.4|63545.5|63525.5|938
1595818800000|2020-07-27 03:00:00|63575.4|63555.4|63587.6|63567.6|63587.6|63567.6|63567.4|63547.4|720
1595819100000|2020-07-27 03:05:00|63587.7|63567.7|63582.8|63562.8|63589.9|63569.9|63572|63552|750
1595819400000|2020-07-27 03:10:00|63582.7|63562.7|63549.9|63529.9|63586.5|63566.5|63548.9|63528.9|891
1595819700000|2020-07-27 03:15:00|63549.1|63534.1|63544.6|63524.6|63551.8|63534.1|63494.9|63474|964
1595820000000|2020-07-27 03:20:00|63544.8|63524.8|63549.4|63529.4|63566.5|63546.5|63534.5|63514.5|822
1595820300000|2020-07-27 03:25:00|63549.5|63529.5|63546.7|63526.4|63561.6|63541.6|63539.6|63519.7|828
1595820600000|2020-07-27 03:30:00|63547.4|63527.4|63552.7|63532.7|63569.4|63549.4|63546.8|63526.8|716
1595820900000|2020-07-27 03:35:00|63552.4|63532.4|63552.8|63532.8|63558|63538|63541.5|63521.5|605
1595821200000|2020-07-27 03:40:00|63552.9|63532.9|63578|63558|63578.6|63558.6|63549.7|63529.7|630
1595821500000|2020-07-27 03:45:00|63577.8|63557.8|63560.2|63540.2|63585|63565|63555.2|63536.8|658
1595821800000|2020-07-27 03:50:00|63559.3|63539.3|63545.3|63525.3|63559.8|63539.8|63542.3|63522.3|545
1595822100000|2020-07-27 03:55:00|63545.2|63525.2|63571.1|63551.1|63572.8|63552.8|63545.2|63525.2|551
1595822400000|2020-07-27 04:00:00|63572.9|63552.9|63596.1|63576.1|63599|63579|63564.3|63544.3|586
1595822700000|2020-07-27 04:05:00|63596.2|63576.2|63610.2|63590.2|63623|63603|63595.4|63575.4|625
1595823000000|2020-07-27 04:10:00|63610.8|63590.8|63619.6|63599.6|63627.5|63607.5|63607.3|63587.3|577
1595823300000|2020-07-27 04:15:00|63619.7|63599.7|63627.6|63607.6|63628.7|63608.9|63611.5|63591.5|576
1595823600000|2020-07-27 04:20:00|63627.3|63607.3|63603.4|63583.4|63628.8|63611.3|63599|63579|551
1595823900000|2020-07-27 04:25:00|63603.5|63583.5|63596.7|63576.7|63607.8|63587.8|63592.8|63572.8|504
1595824200000|2020-07-27 04:30:00|63596.8|63576.8|63592.4|63571.2|63601.8|63581.8|63584.5|63564.5|564
1595824500000|2020-07-27 04:35:00|63593|63570.7|63567.1|63547.1|63596.5|63576.5|63565.1|63545.1|593
1595824800000|2020-07-27 04:40:00|63566.8|63546.8|63592.6|63572.6|63598.8|63578.8|63565.7|63545.7|489
1595825100000|2020-07-27 04:45:00|63592.7|63572.7|63581.3|63566.3|63595.8|63575.8|63579.9|63562.3|457
1595825400000|2020-07-27 04:50:00|63580.8|63565.8|63576.7|63556.7|63586.2|63569.7|63569|63552.3|634
1595825700000|2020-07-27 04:55:00|63577.5|63557.5|63592.9|63577.9|63596.3|63579.7|63575.4|63557.1|729
1595826000000|2020-07-27 05:00:00|63592.8|63577.8|63607.5|63592.5|63612.8|63595.6|63592|63576.5|712
1595826300000|2020-07-27 05:05:00|63607.7|63592.7|63608.3|63593.3|63616.8|63600.1|63598.3|63581.2|637
1595826600000|2020-07-27 05:10:00|63608.1|63593.1|63630.7|63610.7|63630.7|63615.2|63606.7|63589.4|646
1595826900000|2020-07-27 05:15:00|63626.5|63611.5|63623.4|63608.4|63630.4|63614.9|63616.5|63600.6|581
1595827200000|2020-07-27 05:20:00|63623.3|63608.3|63638.9|63623.9|63639.2|63624.2|63612.4|63596.3|621
1595827500000|2020-07-27 05:25:00|63639|63624|63633.1|63618.1|63641.1|63626.1|63626.9|63611.9|517
1595827800000|2020-07-27 05:30:00|63632.8|63617.8|63635.6|63620.6|63648.5|63633.5|63621.5|63606.5|764
1595828100000|2020-07-27 05:35:00|63635.3|63620.3|63634.1|63619.1|63638.4|63623.4|63629.4|63614.4|585
1595828400000|2020-07-27 05:40:00|63634.2|63619.2|63627|63612|63639.5|63624.5|63626.3|63611.3|522
1595828700000|2020-07-27 05:45:00|63626.5|63611.5|63611.2|63596.2|63626.8|63611.8|63599.3|63584.3|682
1595829000000|2020-07-27 05:50:00|63611.4|63596.4|63625.3|63610.3|63628|63613|63607.7|63592.7|610
1595829300000|2020-07-27 05:55:00|63625.6|63610.6|63614.5|63599.5|63631.6|63616.6|63613.8|63598.8|610
1595829600000|2020-07-27 06:00:00|63614.4|63599.4|63577.7|63562.7|63617.9|63602.9|63575.5|63560.5|912
1595829900000|2020-07-27 06:05:00|63580.5|63565.5|63576.2|63561.2|63591.1|63576.1|63574.8|63559.8|779
1595830200000|2020-07-27 06:10:00|63576.6|63561.6|63598.9|63583.9|63606.5|63591.5|63572.2|63557.2|758
1595830500000|2020-07-27 06:15:00|63599|63584|63584.2|63569.2|63606.6|63591.6|63580.1|63565.1|692
1595830800000|2020-07-27 06:20:00|63582.6|63567.6|63569.1|63554.1|63584.3|63569.3|63551.5|63536.5|752
1595831100000|2020-07-27 06:25:00|63569.2|63554.2|63580.5|63565.5|63599|63584|63563.4|63548.4|833
1595831400000|2020-07-27 06:30:00|63580.4|63565.4|63564.4|63549.4|63583.4|63568.4|63555.5|63540.5|839
1595831700000|2020-07-27 06:35:00|63563.3|63548.3|63565.6|63550.6|63583.9|63568.9|63556.9|63541.9|722
1595832000000|2020-07-27 06:40:00|63565.7|63550.7|63547.6|63532.6|63565.7|63550.7|63544.3|63529.3|673
1595832300000|2020-07-27 06:45:00|63547.7|63532.7|63543.5|63528.5|63551.4|63536.4|63532|63517|748
1595832600000|2020-07-27 06:50:00|63543.9|63528.9|63546.5|63531.5|63550.2|63535.2|63535|63520|676
1595832900000|2020-07-27 06:55:00|63546.3|63531.3|63578.4|63563.4|63588.7|63573.7|63546.3|63531.3|872
1595833200000|2020-07-27 07:00:00|63578.2|63563.2|63600.1|63585.1|63603.4|63588.4|63570.2|63555.2|914
1595833500000|2020-07-27 07:05:00|63600.2|63585.2|63595.2|63580.2|63617|63602|63588.6|63573.6|873
1595833800000|2020-07-27 07:10:00|63594.6|63579.6|63574.5|63559.5|63595.6|63580.6|63557.9|63542.9|888
1595834100000|2020-07-27 07:15:00|63573.8|63558.8|63556.6|63541.6|63589.1|63574.1|63555.3|63540.3|854
1595834400000|2020-07-27 07:20:00|63557.6|63542.6|63585.7|63570.7|63586.3|63571.3|63554.5|63539.5|829
1595834700000|2020-07-27 07:25:00|63586|63571|63593.1|63578.1|63612|63597|63582|63567|869
1595835000000|2020-07-27 07:30:00|63593.4|63578.4|63627.4|63612.4|63630.7|63615.7|63592.4|63577.4|854
1595835300000|2020-07-27 07:35:00|63625.7|63610.7|63671.3|63656.3|63685.2|63670.2|63625.3|63610.3|967
1595835600000|2020-07-27 07:40:00|63671.1|63656.1|63619.6|63604.6|63674.8|63659.8|63615.4|63600.4|870
1595835900000|2020-07-27 07:45:00|63621|63606|63625.8|63610.8|63629.6|63614.6|63601.5|63586.5|876
1595836200000|2020-07-27 07:50:00|63625.9|63610.9|63632.6|63617.6|63643.1|63628.1|63614|63599|839
1595836500000|2020-07-27 07:55:00|63632.5|63617.5|63646.4|63631.4|63657.4|63642.4|63620.9|63605.9|833
1595836800000|2020-07-27 08:00:00|63646.5|63631.5|63613.7|63598.7|63648.5|63633.5|63598.4|63583.4|941
1595837100000|2020-07-27 08:05:00|63613.4|63598.4|63643.8|63628.8|63661|63646|63613.4|63598.4|865
1595837400000|2020-07-27 08:10:00|63642.2|63627.2|63619.2|63604.2|63658.6|63643.6|63617.6|63602.6|799
1595837700000|2020-07-27 08:15:00|63618|63603|63600.3|63585.3|63630.6|63615.6|63598.2|63583.2|779
1595838000000|2020-07-27 08:20:00|63600.5|63585.5|63583.3|63568.3|63603.9|63588.9|63583.3|63568.3|833
1595838300000|2020-07-27 08:25:00|63582.8|63567.8|63566.1|63551.1|63596.4|63581.4|63564.6|63549.6|721
1595838600000|2020-07-27 08:30:00|63567.8|63552.8|63579.8|63564.8|63587.6|63572.6|63566.5|63551.5|774
1595838900000|2020-07-27 08:35:00|63580|63565|63573.4|63558.4|63582.7|63567.7|63562.1|63547.1|768
1595839200000|2020-07-27 08:40:00|63572.7|63557.7|63597.1|63582.1|63598.2|63583.2|63566.4|63551.4|699
1595839500000|2020-07-27 08:45:00|63597|63582|63628.3|63613.3|63628.7|63613.7|63594.3|63579.3|814
1595839800000|2020-07-27 08:50:00|63627.3|63612.3|63635.2|63620.2|63650.9|63635.9|63626.1|63611.1|805
1595840100000|2020-07-27 08:55:00|63636.2|63621.2|63652.6|63637.6|63654|63639|63634.8|63619.8|820
1595840400000|2020-07-27 09:00:00|63652.9|63637.9|63682.3|63667.3|63682.7|63667.7|63644.8|63629.8|852
1595840700000|2020-07-27 09:05:00|63680.4|63665.4|63677.9|63662.9|63686|63671|63665.8|63650.8|825
1595841000000|2020-07-27 09:10:00|63677.2|63662.2|63703.4|63688.4|63708.2|63693.2|63658.3|63643.3|832
1595841300000|2020-07-27 09:15:00|63703.2|63688.2|63718.2|63703.2|63718.9|63703.9|63691.4|63676.4|748
1595841600000|2020-07-27 09:20:00|63717.7|63702.7|63700.8|63685.8|63726.7|63711.7|63697.3|63682.3|782
1595841900000|2020-07-27 09:25:00|63700.9|63685.9|63667.3|63652.3|63704|63689|63654.8|63639.8|781
1595842200000|2020-07-27 09:30:00|63666.7|63651.7|63675.4|63660.4|63693.2|63678.2|63662.4|63647.4|780
1595842500000|2020-07-27 09:35:00|63675.6|63660.6|63631.9|63616.9|63675.8|63660.8|63631.9|63616.9|786
1595842800000|2020-07-27 09:40:00|63632.6|63617.6|63641|63626|63649.6|63634.6|63630.8|63615.8|691
1595843100000|2020-07-27 09:45:00|63642.9|63627.9|63623.8|63608.8|63654.8|63639.8|63623.7|63608.7|736
1595843400000|2020-07-27 09:50:00|63624.1|63609.1|63597.4|63582.4|63627.2|63612.2|63596.8|63581.8|789
1595843700000|2020-07-27 09:55:00|63597.6|63582.6|63593.8|63578.8|63611.8|63596.8|63587.4|63572.4|718
1595844000000|2020-07-27 10:00:00|63593.5|63578.5|63583.4|63568.4|63600.7|63585.7|63574.9|63559.9|769
1595844300000|2020-07-27 10:05:00|63583.1|63568.1|63576.1|63561.1|63583.1|63568.1|63571.5|63556.5|719
1595844600000|2020-07-27 10:10:00|63576.3|63561.3|63566.7|63551.7|63589|63574|63560.9|63545.9|766
1595844900000|2020-07-27 10:15:00|63566.8|63551.8|63518.5|63503.5|63576.5|63561.5|63517.6|63502.6|834
1595845200000|2020-07-27 10:20:00|63518.7|63503.7|63493.5|63478.5|63533.2|63518.2|63493.5|63478.5|851
1595845500000|2020-07-27 10:25:00|63494.8|63479.8|63459.7|63444.7|63519.5|63504.5|63452.3|63437.3|860
1595845800000|2020-07-27 10:30:00|63460.1|63445.1|63482.5|63467.5|63486.7|63471.7|63460.1|63445.1|802
1595846100000|2020-07-27 10:35:00|63481.8|63466.8|63497.8|63482.8|63498.3|63483.3|63466.3|63451.3|729
1595846400000|2020-07-27 10:40:00|63497.6|63482.6|63492.8|63477.8|63509.3|63494.3|63490.2|63475.2|768
1595846700000|2020-07-27 10:45:00|63493|63478|63467.9|63452.9|63497.3|63482.3|63462.3|63447.3|750
1595847000000|2020-07-27 10:50:00|63467.5|63452.5|63475.9|63460.9|63481.9|63466.9|63461.4|63446.4|736
1595847300000|2020-07-27 10:55:00|63475.5|63460.5|63485.8|63470.8|63496.9|63481.9|63475.5|63460.5|816
1595847600000|2020-07-27 11:00:00|63486.3|63471.3|63495.9|63480.9|63509.3|63494.3|63485.8|63470.8|784
1595847900000|2020-07-27 11:05:00|63493.3|63478.3|63515.7|63500.7|63522.9|63507.9|63493.2|63478.2|780
1595848200000|2020-07-27 11:10:00|63515.5|63500.5|63529.3|63514.3|63532.9|63517.9|63497.6|63482.6|778
1595848500000|2020-07-27 11:15:00|63528.7|63513.7|63489.2|63474.2|63529.2|63514.2|63482.3|63467.3|824
1595848800000|2020-07-27 11:20:00|63489|63474|63498|63483|63505.2|63490.2|63478.7|63463.7|735
1595849100000|2020-07-27 11:25:00|63497.8|63482.8|63484.5|63469.5|63507.5|63492.5|63479.3|63464.3|706
1595849400000|2020-07-27 11:30:00|63484.6|63469.6|63471.9|63456.9|63491.1|63476.1|63468.7|63453.7|734
1595849700000|2020-07-27 11:35:00|63472.2|63457.2|63478.6|63463.6|63479.7|63464.7|63466.6|63451.6|676
1595850000000|2020-07-27 11:40:00|63478.7|63463.7|63468.5|63453.5|63495.1|63480.1|63468.4|63453.4|689
1595850300000|2020-07-27 11:45:00|63468.6|63453.6|63497.7|63482.7|63498.8|63483.8|63468.3|63453.3|727
1595850600000|2020-07-27 11:50:00|63497.9|63482.9|63477.5|63462.5|63498|63483|63474.7|63459.7|709
1595850900000|2020-07-27 11:55:00|63477.6|63462.6|63388.9|63373.9|63486.5|63471.5|63383.8|63368.8|867
1595851200000|2020-07-27 12:00:00|63388.8|63373.8|63395.5|63380.5|63414.3|63399.3|63384.2|63369.2|953
1595851500000|2020-07-27 12:05:00|63395.1|63380.1|63378.1|63363.1|63398.9|63383.9|63363.5|63348.5|903
1595851800000|2020-07-27 12:10:00|63378.6|63363.6|63304.9|63289.9|63386.5|63371.5|63279.8|63264.8|987
1595852100000|2020-07-27 12:15:00|63302.5|63287.5|63347.5|63332.5|63349.5|63334.5|63302.1|63287.1|956
1595852400000|2020-07-27 12:20:00|63347.6|63332.6|63378.4|63363.4|63382.2|63367.2|63341.3|63326.3|872
1595852700000|2020-07-27 12:25:00|63379.1|63364.1|63366.6|63346.6|63395.2|63380.2|63361.6|63344.8|800
1595853000000|2020-07-27 12:30:00|63368.5|63348.5|63341|63326|63388.6|63373.6|63339.8|63324.8|932
1595853300000|2020-07-27 12:35:00|63341.7|63326.7|63361.8|63346.8|63395.3|63380.3|63337|63322|941
1595853600000|2020-07-27 12:40:00|63361.4|63346.4|63392.1|63377.1|63395.8|63380.8|63358.5|63343.5|846
1595853900000|2020-07-27 12:45:00|63391.8|63376.8|63397.5|63382.5|63410|63395|63386.1|63371.1|885
1595854200000|2020-07-27 12:50:00|63397.6|63382.6|63419.7|63404.7|63435.4|63420.4|63396.6|63381.6|816
1595854500000|2020-07-27 12:55:00|63421.1|63406.1|63416.6|63401.6|63425|63410|63396.6|63381.6|836
1595854800000|2020-07-27 13:00:00|63416.2|63401.2|63371.3|63356.3|63420.4|63405.4|63365.9|63350.9|821
1595855100000|2020-07-27 13:05:00|63370|63355|63442.1|63427.1|63448.1|63433.1|63370|63355|957
1595855400000|2020-07-27 13:10:00|63442|63427|63447.7|63432.7|63457|63442|63424.6|63409.6|885
1595855700000|2020-07-27 13:15:00|63448|63433|63442.2|63427.2|63454.3|63439.3|63440.5|63425.5|767
1595856000000|2020-07-27 13:20:00|63441.7|63426.7|63462.4|63447.4|63475.8|63460.8|63439.2|63424.2|795
1595856300000|2020-07-27 13:25:00|63462.3|63447.3|63439.2|63424.2|63469.9|63454.9|63439.2|63424.2|850
1595856600000|2020-07-27 13:30:00|63439.8|63424.8|63414.1|63399.1|63448.7|63433.7|63395.9|63380.9|969
1595856900000|2020-07-27 13:35:00|63414.3|63399.3|63397.8|63382.8|63424.2|63409.2|63396.5|63381.5|930
1595857200000|2020-07-27 13:40:00|63397.4|63382.4|63340|63325|63398.3|63383.3|63320.5|63305.5|952
1595857500000|2020-07-27 13:45:00|63340.5|63325.5|63318.1|63303.1|63340.6|63325.6|63310.2|63295.2|877
1595857800000|2020-07-27 13:50:00|63318.5|63303.5|63318.2|63303.2|63337.7|63322.7|63310.8|63295.8|826
1595858100000|2020-07-27 13:55:00|63318.1|63303.1|63303.2|63288.2|63324|63309|63299.8|63284.8|946
1595858400000|2020-07-27 14:00:00|63303.5|63288.5|63326.2|63311.2|63345.4|63330.4|63292.4|63277.4|984
1595858700000|2020-07-27 14:05:00|63325.9|63310.9|63306.6|63291.6|63330|63315|63294.6|63279.6|927
1595859000000|2020-07-27 14:10:00|63306.4|63291.4|63326|63311|63336.2|63321.2|63297.8|63282.8|888
1595859300000|2020-07-27 14:15:00|63324.2|63309.2|63356.7|63341.7|63358.8|63343.8|63318.2|63303.2|901
1595859600000|2020-07-27 14:20:00|63357.5|63342.5|63338.1|63323.1|63365.5|63350.5|63338|63323|847
1595859900000|2020-07-27 14:25:00|63338.5|63323.5|63308.4|63293.4|63342.4|63327.4|63299|63284|927
1595860200000|2020-07-27 14:30:00|63308.3|63293.3|63242.2|63227.2|63316.5|63301.5|63231.8|63215.2|924
1595860500000|2020-07-27 14:35:00|63242.4|63227.4|63213.9|63198.9|63255.9|63240.9|63213.9|63198.9|974
1595860800000|2020-07-27 14:40:00|63214.1|63199.1|63205.4|63190.4|63236.5|63221.5|63203.3|63188.3|985
1595861100000|2020-07-27 14:45:00|63205.9|63190.9|63216.8|63201.8|63225.2|63210.2|63200.6|63185.6|865
1595861400000|2020-07-27 14:50:00|63216.9|63201.9|63255.9|63240.9|63258.5|63243.5|63212|63197|857
1595861700000|2020-07-27 14:55:00|63255.4|63240.4|63207.8|63192.8|63255.7|63240.7|63203.2|63188.2|979
1595862000000|2020-07-27 15:00:00|63208.3|63193.3|63217.9|63202.9|63224.1|63209.1|63185.4|63170.4|946
1595862300000|2020-07-27 15:05:00|63218.1|63203.1|63226.8|63211.8|63230.7|63215.7|63207.4|63192.4|821
1595862600000|2020-07-27 15:10:00|63227.1|63212.1|63213.8|63198.8|63236.1|63221.1|63207.5|63192.5|765
1595862900000|2020-07-27 15:15:00|63213.7|63198.7|63221.7|63206.7|63225.4|63210.4|63203.7|63188.7|815
1595863200000|2020-07-27 15:20:00|63221.5|63206.5|63262.1|63247.1|63268|63253|63217.6|63202.6|825
1595863500000|2020-07-27 15:25:00|63262|63247|63291.4|63276.4|63302.2|63287.2|63259.8|63244.8|798
1595863800000|2020-07-27 15:30:00|63291.5|63276.5|63293|63278|63300.6|63285.6|63283.3|63268.3|831
1595864100000|2020-07-27 15:35:00|63293.8|63278.8|63285.9|63270.9|63311.1|63296.1|63283.7|63268.7|801
1595864400000|2020-07-27 15:40:00|63285.7|63270.7|63314.3|63299.3|63314.5|63299.5|63281.6|63266.6|746
1595864700000|2020-07-27 15:45:00|63314.4|63299.4|63323.5|63308.5|63326.9|63311.9|63304.5|63289.5|760
1595865000000|2020-07-27 15:50:00|63324|63309|63325.5|63310.5|63346.2|63331.2|63323.8|63308.8|742
1595865300000|2020-07-27 15:55:00|63325.6|63310.6|63353|63338|63356.1|63341.1|63317.6|63302.6|797
1595865600000|2020-07-27 16:00:00|63352.9|63337.9|63346.5|63331.5|63365.8|63350.8|63342.5|63327.5|730
1595865900000|2020-07-27 16:05:00|63347.1|63332.1|63338.3|63323.3|63351|63336|63333.6|63318.6|778
1595866200000|2020-07-27 16:10:00|63337.7|63322.7|63350.9|63335.9|63365.6|63350.6|63330.3|63315.3|714
1595866500000|2020-07-27 16:15:00|63349.6|63334.6|63338.1|63323.1|63358.2|63343.2|63330.8|63315.8|759
1595866800000|2020-07-27 16:20:00|63338|63323|63324.6|63309.6|63344.9|63329.9|63323.5|63308.5|760
1595867100000|2020-07-27 16:25:00|63324.4|63309.4|63315.5|63300.5|63326|63311|63311.9|63296.9|717
1595867400000|2020-07-27 16:30:00|63320.5|63305.5|63331.2|63316.2|63340.7|63325.7|63312|63297|727
1595867700000|2020-07-27 16:35:00|63331.5|63316.5|63319.4|63304.4|63338.9|63323.9|63318.9|63303.9|769
1595868000000|2020-07-27 16:40:00|63319.7|63304.7|63328.2|63313.2|63329.8|63314.8|63312.9|63297.9|677
1595868300000|2020-07-27 16:45:00|63328.5|63313.5|63346.2|63331.2|63346.7|63331.7|63322.8|63307.8|807
1595868600000|2020-07-27 16:50:00|63346.1|63331.1|63359.5|63344.5|63363.5|63348.5|63343.4|63328.4|709
1595868900000|2020-07-27 16:55:00|63359.4|63344.4|63378.6|63363.6|63386.8|63371.8|63359.1|63344.1|803
1595869200000|2020-07-27 17:00:00|63378.7|63363.7|63348.7|63333.7|63378.8|63363.8|63345.2|63330.2|738
1595869500000|2020-07-27 17:05:00|63348.6|63333.6|63357.6|63342.6|63365.1|63350.1|63348.2|63333.2|571
1595869800000|2020-07-27 17:10:00|63357.5|63342.5|63356.7|63341.7|63367.3|63352.3|63350.8|63335.8|565
1595870100000|2020-07-27 17:15:00|63356.9|63341.9|63353.6|63338.6|63358.4|63343.4|63345.4|63330.4|631
1595870400000|2020-07-27 17:20:00|63353.5|63338.5|63352.4|63337.4|63355.1|63340.1|63346.8|63331.8|582
1595870700000|2020-07-27 17:25:00|63352.3|63337.3|63348.5|63333.5|63353.6|63338.6|63341.7|63326.7|538
1595871000000|2020-07-27 17:30:00|63348.3|63333.3|63337.4|63322.4|63351.6|63336.6|63335|63320|580
1595871300000|2020-07-27 17:35:00|63337.6|63322.6|63333|63318|63346.9|63331.9|63332.8|63317.8|565
1595871600000|2020-07-27 17:40:00|63332.9|63317.9|63343.8|63328.8|63344.1|63329.1|63328|63313|555
1595871900000|2020-07-27 17:45:00|63346.2|63331.2|63327|63312|63346.2|63331.2|63324.4|63309.4|530
1595872200000|2020-07-27 17:50:00|63327.1|63312.1|63333.3|63318.3|63339.7|63324.7|63326.4|63311.4|565
1595872500000|2020-07-27 17:55:00|63333.1|63318.1|63325|63310|63335.3|63320.3|63319.8|63304.8|645
1595872800000|2020-07-27 18:00:00|63324.5|63309.5|63305.9|63290.9|63324.5|63309.5|63301.4|63286.4|681
1595873100000|2020-07-27 18:05:00|63305.4|63290.4|63306.9|63291.9|63309.4|63294.4|63296.6|63281.6|492
1595873400000|2020-07-27 18:10:00|63306.5|63291.5|63284.6|63269.6|63308.3|63293.3|63284.1|63269.1|638
1595873700000|2020-07-27 18:15:00|63284.2|63269.2|63311.6|63296.6|63313|63298|63275.7|63260.7|690
1595874000000|2020-07-27 18:20:00|63311.7|63296.7|63282.6|63267.6|63312|63297|63274.6|63259.6|647
1595874300000|2020-07-27 18:25:00|63282.7|63267.7|63302.4|63287.4|63311.6|63296.6|63279|63264|660
1595874600000|2020-07-27 18:30:00|63302|63287|63311.9|63296.9|63318.9|63303.9|63299.9|63284.9|620
1595874900000|2020-07-27 18:35:00|63312.4|63297.4|63311.5|63296.5|63312.4|63297.4|63300.1|63285.1|531
1595875200000|2020-07-27 18:40:00|63311.6|63296.6|63313|63298|63320|63305|63311.1|63296.1|587
1595875500000|2020-07-27 18:45:00|63312.1|63297.1|63327.4|63307.4|63327.5|63309.7|63311.2|63296.2|628
1595875800000|2020-07-27 18:50:00|63323.9|63308.9|63340.1|63325.1|63343.4|63327.2|63315.7|63299.8|624
1595876100000|2020-07-27 18:55:00|63340.3|63325.3|63351|63336|63351|63336|63332.5|63317.5|708
1595876400000|2020-07-27 19:00:00|63352.4|63337.4|63349.9|63334.9|63358|63340.6|63343.9|63327.4|676
1595876700000|2020-07-27 19:05:00|63350|63335|63359.3|63344.3|63363.5|63348.5|63344.5|63327.9|635
1595877000000|2020-07-27 19:10:00|63359.4|63344.4|63385.4|63370.4|63388.9|63373.9|63359.4|63344.4|682
1595877300000|2020-07-27 19:15:00|63385.5|63370.5|63390.8|63375.8|63393.1|63378.1|63379.5|63364.5|634
1595877600000|2020-07-27 19:20:00|63390.9|63375.9|63376.3|63361.3|63392.3|63377.3|63371|63356|590
1595877900000|2020-07-27 19:25:00|63376.4|63361.4|63370|63355|63378.4|63362.3|63360.6|63345.6|581
1595878200000|2020-07-27 19:30:00|63369.8|63354.8|63363.6|63348.6|63370.7|63355.6|63357.2|63339.7|625
1595878500000|2020-07-27 19:35:00|63363.7|63348.7|63384.3|63364.3|63384.6|63365.4|63363.6|63345.7|587
1595878800000|2020-07-27 19:40:00|63384.4|63364.4|63390.7|63370.7|63397.3|63378.9|63380.5|63362.2|573
1595879100000|2020-07-27 19:45:00|63391.2|63371.2|63380.1|63360.1|63395.2|63376.6|63378.2|63360.1|528
1595879400000|2020-07-27 19:50:00|63380.2|63360.2|63384.3|63364.3|63395.6|63377|63377.4|63360|627
1595879700000|2020-07-27 19:55:00|63384.4|63364.4|63378.9|63358.9|63387.9|63368.3|63365.1|63349.3|716
1595880000000|2020-07-27 20:00:00|63380.7|63360.7|63372.5|63357.5|63386.7|63369.2|63365.4|63348.7|539
1595880300000|2020-07-27 20:05:00|63374.5|63354.5|63368.6|63348.6|63377|63360.3|63363.4|63346|368
1595880600000|2020-07-27 20:10:00|63369.6|63349.6|63367.7|63347.7|63371.1|63351.9|63363.6|63345.4|319
1595880900000|2020-07-27 20:15:00|63368.4|63348.4|63363.7|63343.7|63376.2|63358.7|63363.2|63343.2|387
1595881200000|2020-07-27 20:20:00|63363.4|63343.4|63360.1|63340.1|63367|63347.3|63359.3|63339.3|365
1595881500000|2020-07-27 20:25:00|63360.2|63340.2|63364.6|63344.6|63366.5|63348.4|63356.9|63337.6|333
1595881800000|2020-07-27 20:30:00|63365.2|63345.2|63374.3|63359.3|63380.9|63363.3|63360.6|63342.4|449
1595882100000|2020-07-27 20:35:00|63374.4|63359.4|63376.9|63356.9|63378.8|63361.3|63371.8|63354|470
1595882400000|2020-07-27 20:40:00|63377.2|63357.2|63368.5|63348.5|63377.8|63360.7|63367.1|63347.1|460
1595882700000|2020-07-27 20:45:00|63368.6|63348.6|63356.4|63336.4|63369.6|63349.6|63355.5|63335.5|519
1595883000000|2020-07-27 20:50:00|63357.3|63337.3|63346.2|63326.2|63365.4|63345.4|63343.7|63323.7|506
1595883300000|2020-07-27 20:55:00|63345.4|63325.4|63345.2|63325.2|63354.8|63334.8|63337.5|63317.5|564
1595883600000|2020-07-27 21:00:00|63345.5|63325.5|63361.9|63316.2|63362.7|63330.8|63340.4|63313.7|38
1595883900000|2020-07-27 21:05:00|63384.1|63286.2|63391.1|63298.9|63394.3|63321.8|63342.8|63275.2|181
1595884200000|2020-07-27 21:10:00|63387.6|63285.6|63386.5|63298.3|63396.8|63328.7|63333.8|63280.8|191
1595884500000|2020-07-27 21:15:00|63389.8|63291|63379.1|63311.2|63393.9|63324.4|63351.9|63280.6|288
1595884800000|2020-07-27 21:20:00|63374.8|63310.9|63345.3|63299.7|63392.1|63335.8|63340.6|63292.5|312
1595885100000|2020-07-27 21:25:00|63347.1|63300.5|63384.5|63293|63391.2|63319.4|63339.5|63284|249
1595885400000|2020-07-27 21:30:00|63384.7|63301.5|63371|63311.4|63397.2|63322.9|63357.4|63292.8|314
1595885700000|2020-07-27 21:35:00|63369.3|63316|63366.4|63317.8|63378.1|63325|63356.6|63295.9|282
1595886000000|2020-07-27 21:40:00|63368.4|63312|63363.3|63324.2|63374.7|63326.8|63356.1|63306|289
1595886300000|2020-07-27 21:45:00|63360.6|63323.7|63364.9|63323.1|63371.7|63326.4|63360.6|63309.1|208
1595886600000|2020-07-27 21:50:00|63365|63322.4|63362.9|63322.3|63369.5|63328|63361.2|63314.1|416
1595886900000|2020-07-27 21:55:00|63362.7|63322.2|63363.7|63319.6|63366.7|63324.2|63351.4|63308.9|410
1595887200000|2020-07-27 22:00:00|63360|63318.2|63357.6|63315.2|63371.6|63320.8|63347.5|63303.9|523
1595887500000|2020-07-27 22:05:00|63362.1|63310.4|63345.4|63306.2|63363.3|63320.5|63342.2|63303.9|564
1595887800000|2020-07-27 22:10:00|63346.5|63305|63323.5|63301|63347.3|63308.5|63320.8|63296.4|529
1595888100000|2020-07-27 22:15:00|63322.1|63298.1|63321.6|63298.6|63323.6|63300.2|63310.4|63281.5|333
1595888400000|2020-07-27 22:20:00|63324.2|63295.4|63314.6|63291.6|63329.3|63307.6|63309.7|63286.6|411
1595888700000|2020-07-27 22:25:00|63314.5|63292.4|63310.7|63286.5|63318.6|63298.6|63309.6|63283.7|460
1595889000000|2020-07-27 22:30:00|63309.9|63286.6|63310.9|63286.8|63315.2|63291.8|63303.5|63278|604
1595889300000|2020-07-27 22:35:00|63311|63283.2|63303.6|63282.7|63312.4|63289.9|63301.4|63277.2|416
1595889600000|2020-07-27 22:40:00|63303.8|63282.9|63303.7|63277.8|63308.7|63285.2|63300.5|63276.7|295
1595889900000|2020-07-27 22:45:00|63302.4|63279|63306.1|63283.2|63310.3|63287.2|63302.2|63274.2|389
1595890200000|2020-07-27 22:50:00|63304.4|63283.3|63287|63262.7|63307.4|63283.3|63281|63256.3|519
1595890500000|2020-07-27 22:55:00|63286.5|63263|63284.5|63260.8|63290.4|63267.2|63279.8|63257.7|435
1595890800000|2020-07-27 23:00:00|63283.4|63235.9|63303|63281.3|63314.9|63287.7|63282.9|63235.4|602
1595891100000|2020-07-27 23:05:00|63302.8|63280.4|63327.4|63306|63331.2|63308.9|63300.8|63278.4|561
1595891400000|2020-07-27 23:10:00|63326|63305.3|63326|63305.1|63335.4|63313.5|63323.2|63301.5|575
1595891700000|2020-07-27 23:15:00|63325.9|63304.6|63343|63320.7|63345.7|63321.3|63323.8|63303|551
1595892000000|2020-07-27 23:20:00|63342.8|63320.1|63341|63320|63348.9|63326.8|63334.3|63313.3|620
1595892300000|2020-07-27 23:25:00|63342|63318.4|63330.4|63309.8|63350.4|63327.8|63329.1|63307.6|538
1595892600000|2020-07-27 23:30:00|63331|63309.9|63307.5|63287.5|63336.3|63312.7|63306.1|63286.1|520
1595892900000|2020-07-27 23:35:00|63307.3|63287.3|63303.1|63283.1|63311|63291|63294.4|63274.3|561
1595893200000|2020-07-27 23:40:00|63303|63283|63285.4|63265.4|63311.6|63291.6|63282.7|63262.7|563
1595893500000|2020-07-27 23:45:00|63285.2|63265.2|63269.9|63249.9|63287.8|63267.8|63269.3|63249.3|510
1595893800000|2020-07-27 23:50:00|63269.8|63249.8|63275.5|63255.5|63288.5|63267.1|63256.3|63236.2|498
1595894100000|2020-07-27 23:55:00|63275.6|63255.6|63248.9|63228.9|63278.5|63256.4|63244.8|63224.8|572
1595894400000|2020-07-28 00:00:00|63249.9|63229.9|63271.6|63251.6|63284.7|63264.7|63246.7|63226.7|777
1595894700000|2020-07-28 00:05:00|63271.4|63251.4|63265|63245|63272.5|63252.5|63259.4|63239.4|581
1595895000000|2020-07-28 00:10:00|63264.8|63244.8|63258|63238|63267.3|63247.3|63244.3|63225|660
1595895300000|2020-07-28 00:15:00|63258.1|63238.1|63267.3|63247.3|63273.9|63253.9|63249.5|63229.5|630
1595895600000|2020-07-28 00:20:00|63267.4|63247.4|63273.5|63253.5|63285.2|63265.2|63262.6|63244.9|577
1595895900000|2020-07-28 00:25:00|63273.6|63253.6|63275.1|63255.1|63280.9|63261.4|63273.6|63253.6|497
1595896200000|2020-07-28 00:30:00|63275.3|63255.3|63286.4|63266.4|63287.4|63267.4|63274.6|63254.6|432
1595896500000|2020-07-28 00:35:00|63286.2|63266.2|63281.2|63261.2|63292.7|63272.7|63278.8|63258.8|534
1595896800000|2020-07-28 00:40:00|63281.5|63261.5|63270.3|63250.3|63281.8|63261.8|63268.2|63248.2|566
1595897100000|2020-07-28 00:45:00|63270.6|63250.6|63249.2|63229.2|63275.5|63255.5|63244.3|63224.3|524
1595897400000|2020-07-28 00:50:00|63249.1|63229.1|63244.5|63224.5|63250|63230|63223.4|63203.4|755
1595897700000|2020-07-28 00:55:00|63243.8|63223.8|63261.8|63241.8|63262.1|63242.1|63243.8|63223.8|703
1595898000000|2020-07-28 01:00:00|63261.5|63241.5|63271.2|63251.2|63271.6|63251.6|63253.4|63233.4|805
1595898300000|2020-07-28 01:05:00|63270.3|63250.3|63249.1|63229.1|63276.6|63256.6|63247.1|63227.1|693
1595898600000|2020-07-28 01:10:00|63249|63229|63251|63231|63261.9|63241.9|63242.4|63222.4|751
1595898900000|2020-07-28 01:15:00|63250.4|63230.4|63225|63205|63251.6|63231.6|63222.1|63202.1|815
1595899200000|2020-07-28 01:20:00|63224.1|63204.1|63246.2|63226.2|63248.2|63228.2|63220.2|63200.2|790
1595899500000|2020-07-28 01:25:00|63246.1|63226.1|63264.9|63244.9|63271.9|63251.9|63240.7|63220.7|744
1595899800000|2020-07-28 01:30:00|63265|63245|63286|63266|63289.7|63269.7|63261.8|63241.8|739
1595900100000|2020-07-28 01:35:00|63286.3|63266.3|63298|63278|63308.8|63288.8|63284.5|63264.5|765
1595900400000|2020-07-28 01:40:00|63298.2|63278.2|63302.4|63282.4|63307.5|63287.5|63295|63275|665
1595900700000|2020-07-28 01:45:00|63304|63284|63313.4|63293.4|63316.4|63296.4|63300.8|63280.8|584
1595901000000|2020-07-28 01:50:00|63312.8|63292.8|63300.8|63280.8|63317.2|63297.2|63300.8|63280.8|574
1595901300000|2020-07-28 01:55:00|63301|63281|63302.5|63282.5|63307.9|63287.9|63296.4|63276.4|575
1595901600000|2020-07-28 02:00:00|63302.4|63282.4|63293.6|63273.6|63302.5|63282.5|63276.3|63256.3|665
1595901900000|2020-07-28 02:05:00|63293.4|63273.4|63309.5|63289.5|63312|63292|63289.8|63269.8|600
1595902200000|2020-07-28 02:10:00|63309.6|63289.6|63312.1|63292.1|63319.1|63299.1|63301.6|63283.2|627
1595902500000|2020-07-28 02:15:00|63312.4|63292.4|63298.7|63278.7|63312.6|63292.6|63292.8|63273.1|535
1595902800000|2020-07-28 02:20:00|63298.2|63278.2|63304.3|63284.3|63309.3|63290.4|63295.2|63277.3|609
1595903100000|2020-07-28 02:25:00|63305.1|63285.1|63292.9|63272.9|63309.7|63290.4|63284|63264|670
1595903400000|2020-07-28 02:30:00|63292.6|63272.6|63294.4|63274.4|63310.6|63290.6|63291.5|63271.5|625
1595903700000|2020-07-28 02:35:00|63295.2|63275.2|63306.3|63286.3|63309.2|63289.2|63288.5|63270.9|613
1595904000000|2020-07-28 02:40:00|63306.4|63286.4|63324.3|63304.3|63324.3|63304.3|63303|63283|627
1595904300000|2020-07-28 02:45:00|63323.7|63303.7|63337.1|63317.1|63338.6|63318.6|63320.2|63302.7|680
1595904600000|2020-07-28 02:50:00|63337.5|63317.5|63355.5|63335.5|63361|63341|63330.6|63313.1|715
1595904900000|2020-07-28 02:55:00|63355.3|63335.3|63371.6|63356.6|63382.7|63362.7|63351.9|63332.9|872
1595905200000|2020-07-28 03:00:00|63372.6|63357.6|63416.2|63396.2|63416.2|63396.2|63361.7|63341.7|853
1595905500000|2020-07-28 03:05:00|63415.2|63395.2|63422.5|63402.5|63451.7|63432.5|63406.6|63386.6|1053
1595905800000|2020-07-28 03:10:00|63422.6|63402.6|63427|63407|63445.3|63425.3|63410.9|63392.1|851
1595906100000|2020-07-28 03:15:00|63427.5|63407.5|63428.1|63408.1|63449|63429.9|63418.9|63401.1|876
1595906400000|2020-07-28 03:20:00|63428.2|63408.2|63420|63400|63429.4|63409.4|63404.6|63387.2|818
1595906700000|2020-07-28 03:25:00|63420.8|63400.8|63417.8|63397.8|63432.1|63414.6|63411.9|63393.7|720
1595907000000|2020-07-28 03:30:00|63418.5|63398.5|63405.1|63385.1|63420.1|63402.4|63400.3|63382|659
1595907300000|2020-07-28 03:35:00|63404.5|63384.5|63425|63410|63427.4|63410|63393.7|63373.8|707
1595907600000|2020-07-28 03:40:00|63425.1|63410.1|63437.4|63417.4|63442.8|63425.1|63420.6|63403.3|689
1595907900000|2020-07-28 03:45:00|63437.1|63417.1|63464|63444|63464|63444|63429.7|63409.7|731
1595908200000|2020-07-28 03:50:00|63463.6|63443.6|63523.8|63503.8|63530.2|63511.2|63445.1|63428.3|805
1595908500000|2020-07-28 03:55:00|63520.2|63505.2|63485.3|63465.3|63540.6|63520.6|63479.5|63461.1|888
1595908800000|2020-07-28 04:00:00|63485.5|63465.5|63486.2|63466.2|63507.3|63487.3|63477|63457|760
1595909100000|2020-07-28 04:05:00|63486.6|63466.6|63474.4|63459.4|63494.2|63476.2|63468|63448.2|669
1595909400000|2020-07-28 04:10:00|63474.5|63459.5|63486.1|63471.1|63493|63476.1|63472.7|63454.7|692
1595909700000|2020-07-28 04:15:00|63489.2|63469.2|63497|63482|63517.8|63501.4|63479.4|63462.2|649
1595910000000|2020-07-28 04:20:00|63496.6|63481.6|63487.2|63467.2|63500.2|63482.4|63480.7|63462.7|659
1595910300000|2020-07-28 04:25:00|63487.3|63467.3|63479.3|63459.3|63487.3|63467.3|63466.8|63449.2|509
1595910600000|2020-07-28 04:30:00|63479|63459|63441.3|63421.3|63483.8|63466.2|63438.6|63420.3|632
1595910900000|2020-07-28 04:35:00|63441.1|63421.1|63446.9|63426.9|63461.9|63444.3|63440|63421.1|659
1595911200000|2020-07-28 04:40:00|63446.8|63426.8|63437.5|63417.5|63454|63434|63429.4|63411.9|602
1595911500000|2020-07-28 04:45:00|63436.5|63416.5|63437.6|63422.6|63450.4|63434.1|63436.5|63416.5|403
1595911800000|2020-07-28 04:50:00|63437.5|63422.5|63431.6|63416.6|63444.6|63424.6|63426.8|63408.7|514
1595912100000|2020-07-28 04:55:00|63431.7|63416.7|63454.8|63434.8|63458.7|63438.7|63425.9|63407.9|490
1595912400000|2020-07-28 05:00:00|63455|63435|63447.8|63432.8|63461.2|63443.6|63441.9|63423.1|548
1595912700000|2020-07-28 05:05:00|63448|63433|63459.1|63439.1|63477.6|63458.3|63443.2|63427.9|685
1595913000000|2020-07-28 05:10:00|63460|63440|63451.2|63431.2|63462.5|63445.3|63437.2|63418.6|635
1595913300000|2020-07-28 05:15:00|63451.1|63431.1|63448.7|63433.7|63473.6|63457.8|63445.4|63429.2|538
1595913600000|2020-07-28 05:20:00|63448.6|63433.6|63474.8|63459.8|63484.9|63467.2|63448.5|63431.2|612
1595913900000|2020-07-28 05:25:00|63474.7|63459.7|63487.1|63467.1|63487.4|63469.8|63467|63449.4|656
1595914200000|2020-07-28 05:30:00|63486.1|63466.1|63469.7|63449.7|63511.5|63491.5|63466.3|63448.1|783
1595914500000|2020-07-28 05:35:00|63469.3|63449.3|63474.4|63454.4|63477|63459.1|63464.6|63447|527
1595914800000|2020-07-28 05:40:00|63474.2|63454.2|63476.8|63456.8|63486|63467.7|63471.3|63454.1|578
1595915100000|2020-07-28 05:45:00|63477.1|63457.1|63446.4|63426.4|63477.1|63460.8|63439.9|63423.4|753
1595915400000|2020-07-28 05:50:00|63446.6|63426.6|63442.7|63427.7|63452.8|63435.3|63431.8|63416.3|586
1595915700000|2020-07-28 05:55:00|63443.5|63428.5|63437.9|63417.9|63467.9|63450.8|63435.9|63417.9|669
1595916000000|2020-07-28 06:00:00|63435|63420|63430.3|63415.3|63439.4|63420|63414.9|63396.5|872
1595916300000|2020-07-28 06:05:00|63430.4|63415.4|63411.6|63396.6|63434.5|63419.5|63404.6|63389.3|752
1595916600000|2020-07-28 06:10:00|63411.7|63396.7|63442.9|63427.9|63459.7|63444.7|63406.4|63391.4|810
1595916900000|2020-07-28 06:15:00|63445.6|63430.6|63436.9|63421.9|63459.5|63444.5|63426.8|63411.8|727
1595917200000|2020-07-28 06:20:00|63436.3|63421.3|63470.7|63455.7|63475|63458.5|63422.9|63407.9|769
1595917500000|2020-07-28 06:25:00|63471|63456|63456|63436|63486.1|63471.1|63450.3|63432.6|796
1595917800000|2020-07-28 06:30:00|63456.8|63436.8|63430|63415|63457.6|63442|63424.6|63406.4|813
1595918100000|2020-07-28 06:35:00|63433.7|63418.7|63469.8|63454.8|63473.7|63458.1|63430.5|63415.5|768
1595918400000|2020-07-28 06:40:00|63470.6|63455.6|63472.8|63457.8|63487.8|63471.5|63466.5|63451.5|825
1595918700000|2020-07-28 06:45:00|63471.5|63456.5|63463.6|63448.6|63481.1|63466.1|63438.9|63423.9|740
1595919000000|2020-07-28 06:50:00|63463.7|63448.7|63480.3|63465.3|63493|63478|63452.3|63437.3|711
1595919300000|2020-07-28 06:55:00|63481.3|63466.3|63477.3|63462.3|63492.8|63477.8|63465.8|63450.8|778
1595919600000|2020-07-28 07:00:00|63478.9|63458.9|63437.9|63422.9|63479.5|63461.9|63430.5|63415.5|850
1595919900000|2020-07-28 07:05:00|63437.6|63422.6|63469.5|63454.5|63474.2|63459.2|63432.9|63417.9|769
1595920200000|2020-07-28 07:10:00|63471.2|63456.2|63465.8|63450.8|63477.3|63462.3|63446.9|63431.9|845
1595920500000|2020-07-28 07:15:00|63465.5|63450.5|63480.1|63465.1|63482.1|63466.2|63450.6|63435.6|758
1595920800000|2020-07-28 07:20:00|63480.4|63465.4|63477.6|63462.6|63495.4|63478|63460.3|63444|846
1595921100000|2020-07-28 07:25:00|63477.7|63462.7|63472.9|63457.9|63488.7|63473|63461|63446|765
1595921400000|2020-07-28 07:30:00|63473|63458|63523|63508|63531.6|63516.6|63464.6|63449.6|963
1595921700000|2020-07-28 07:35:00|63522.9|63507.9|63554.7|63539.7|63564.1|63548.7|63519.1|63504.1|1020
1595922000000|2020-07-28 07:40:00|63556.9|63541.9|63552.4|63537.4|63563.4|63545.6|63533.5|63518.5|921
1595922300000|2020-07-28 07:45:00|63552.3|63537.3|63530.9|63515.9|63560.3|63545.3|63525.1|63510.1|865
1595922600000|2020-07-28 07:50:00|63530.7|63515.7|63543.3|63528.3|63554.7|63539.7|63522.1|63507.1|909
1595922900000|2020-07-28 07:55:00|63542|63527|63566.4|63551.4|63594.1|63579.1|63538.1|63523.1|948
1595923200000|2020-07-28 08:00:00|63564|63549|63560.7|63545.7|63566.6|63551.6|63537|63522|914
1595923500000|2020-07-28 08:05:00|63560.6|63545.6|63613.8|63598.8|63627.5|63608.2|63555.6|63540.6|963
1595923800000|2020-07-28 08:10:00|63614.1|63599.1|63581.1|63566.1|63631.2|63615.7|63570.7|63555.7|916
1595924100000|2020-07-28 08:15:00|63581.2|63566.2|63589.3|63574.3|63606|63591|63570.6|63555.6|836
1595924400000|2020-07-28 08:20:00|63589.6|63574.6|63594.3|63579.3|63616.1|63601.1|63587|63572|858
1595924700000|2020-07-28 08:25:00|63594.2|63579.2|63587.5|63572.5|63608|63593|63575.8|63560.8|772
1595925000000|2020-07-28 08:30:00|63585.9|63570.9|63542.3|63527.3|63586.3|63571.3|63538.4|63523.4|837
1595925300000|2020-07-28 08:35:00|63542.2|63527.2|63547.6|63532.6|63566.6|63551.6|63540.6|63525.6|787
1595925600000|2020-07-28 08:40:00|63547.7|63532.7|63564.8|63549.8|63573.1|63557.1|63542.8|63527.8|736
1595925900000|2020-07-28 08:45:00|63562.6|63547.6|63550.2|63535.2|63568|63553|63542.1|63527.1|805
1595926200000|2020-07-28 08:50:00|63551.6|63536.6|63538.6|63523.6|63553.9|63538.9|63537.3|63522.3|776
1595926500000|2020-07-28 08:55:00|63538.3|63523.3|63509.1|63494.1|63541.4|63526.4|63504.2|63489.2|858
1595926800000|2020-07-28 09:00:00|63508.2|63493.2|63515.8|63500.8|63527.7|63512.7|63506.9|63491.9|833
1595927100000|2020-07-28 09:05:00|63515.7|63500.7|63542.4|63527.4|63547.6|63532.6|63510.1|63495.1|756
1595927400000|2020-07-28 09:10:00|63542.1|63527.1|63561.1|63546.1|63563|63548|63539.1|63524.1|775
1595927700000|2020-07-28 09:15:00|63561.3|63546.3|63552.6|63537.6|63564.2|63549.2|63543.3|63528.3|729
1595928000000|2020-07-28 09:20:00|63552.7|63537.7|63526.5|63511.5|63557.2|63542.2|63526.4|63511.4|694
1595928300000|2020-07-28 09:25:00|63525.2|63510.2|63504.8|63489.8|63528.2|63513.2|63500.3|63485.3|721
1595928600000|2020-07-28 09:30:00|63504.5|63489.5|63504.5|63489.5|63507.5|63492.3|63487.4|63472.4|762
1595928900000|2020-07-28 09:35:00|63503.8|63488.8|63494.9|63479.9|63512.8|63497.8|63492.5|63477.5|745
1595929200000|2020-07-28 09:40:00|63495.7|63480.7|63467.1|63452.1|63497.1|63482.1|63461.3|63446.3|736
1595929500000|2020-07-28 09:45:00|63466.9|63451.9|63430.3|63415.3|63469.7|63454.7|63428.6|63413.6|765
1595929800000|2020-07-28 09:50:00|63430.1|63415.1|63451.2|63436.2|63455.4|63440.4|63424|63409|821
1595930100000|2020-07-28 09:55:00|63451.9|63436.9|63467.8|63452.8|63473.6|63458.6|63439.5|63424.5|783
1595930400000|2020-07-28 10:00:00|63467.5|63452.5|63451.5|63436.5|63482|63467|63449.1|63434.1|812
1595930700000|2020-07-28 10:05:00|63450.8|63435.8|63450.5|63435.5|63467.1|63452.1|63446.4|63431.4|807
1595931000000|2020-07-28 10:10:00|63449.9|63434.9|63442.4|63427.4|63455.3|63440.3|63431.6|63416.6|759
1595931300000|2020-07-28 10:15:00|63443.4|63428.4|63451.6|63436.6|63458.2|63443.2|63443.4|63428.4|773
1595931600000|2020-07-28 10:20:00|63451.7|63436.7|63473.2|63458.2|63475.7|63460.7|63448.9|63433.9|677
1595931900000|2020-07-28 10:25:00|63472|63457|63465.4|63450.4|63479.3|63464.3|63449.2|63434.2|622
1595932200000|2020-07-28 10:30:00|63465.8|63450.8|63480.1|63465.1|63485.6|63470.6|63462.8|63447.8|630
1595932500000|2020-07-28 10:35:00|63479.7|63464.7|63459.5|63444.5|63484.5|63469.5|63459.5|63444.5|713
1595932800000|2020-07-28 10:40:00|63459.8|63444.8|63445.9|63430.9|63464.8|63449.8|63440.5|63425.5|701
1595933100000|2020-07-28 10:45:00|63445.8|63430.8|63416.6|63401.6|63448.4|63433.4|63414|63399|764
1595933400000|2020-07-28 10:50:00|63417|63402|63430.6|63415.6|63431.4|63416.4|63405.4|63390.4|803
1595933700000|2020-07-28 10:55:00|63429.6|63414.6|63417.4|63402.4|63442.8|63427.8|63417.3|63402.3|674
1595934000000|2020-07-28 11:00:00|63417.6|63402.6|63403.8|63388.8|63429.3|63414.3|63396.8|63381.8|739
1595934300000|2020-07-28 11:05:00|63403.7|63388.7|63390.5|63375.5|63412|63397|63388.9|63373.9|653
1595934600000|2020-07-28 11:10:00|63391.1|63376.1|63405.9|63390.9|63414.4|63399.4|63389.7|63374.7|697
1595934900000|2020-07-28 11:15:00|63406.3|63391.3|63415|63400|63430.8|63415.8|63406.2|63391.2|779
1595935200000|2020-07-28 11:20:00|63415.2|63400.2|63409.5|63394.5|63427|63412|63408.4|63393.4|717
1595935500000|2020-07-28 11:25:00|63409.8|63394.8|63416.4|63401.4|63432.2|63417.2|63409.8|63394.8|665
1595935800000|2020-07-28 11:30:00|63416.2|63401.2|63442.7|63427.7|63456.1|63441.1|63411.9|63396.9|777
1595936100000|2020-07-28 11:35:00|63442.8|63427.8|63491.4|63476.4|63501.1|63486.1|63442.5|63427.5|899
1595936400000|2020-07-28 11:40:00|63491|63476|63519.3|63499.3|63524.7|63508.5|63477.2|63462.2|864
1595936700000|2020-07-28 11:45:00|63519.4|63504.4|63583.8|63568.8|63584.1|63569.1|63519.4|63504.4|968
1595937000000|2020-07-28 11:50:00|63584.2|63569.2|63564|63549|63584.2|63569.2|63552.3|63535|846
1595937300000|2020-07-28 11:55:00|63562.8|63547.8|63598.2|63583.2|63619.4|63604.4|63552.2|63536.5|968
1595937600000|2020-07-28 12:00:00|63596.4|63581.4|63545.9|63530.9|63598.2|63583.2|63540.8|63525.8|917
1595937900000|2020-07-28 12:05:00|63547.3|63532.3|63549.2|63534.2|63559.5|63544.5|63528.8|63513.8|814
1595938200000|2020-07-28 12:10:00|63549.1|63534.1|63530.2|63515.2|63555.5|63540.5|63524.9|63509.9|891
1595938500000|2020-07-28 12:15:00|63529.2|63514.2|63532.4|63517.4|63539.1|63524.1|63519.2|63504.2|822
1595938800000|2020-07-28 12:20:00|63531.8|63516.8|63496.6|63481.6|63535.4|63520.4|63495.8|63480.8|726
1595939100000|2020-07-28 12:25:00|63496.4|63481.4|63493.7|63478.7|63509.2|63493.6|63483.9|63468.9|852
1595939400000|2020-07-28 12:30:00|63494.9|63479.9|63489.3|63474.3|63508.4|63493.4|63486|63471|862
1595939700000|2020-07-28 12:35:00|63488.5|63473.5|63454.5|63439.5|63497.3|63482.3|63453.6|63438.6|779
1595940000000|2020-07-28 12:40:00|63454.3|63439.3|63454.6|63434.6|63456.1|63441.1|63426.2|63411.2|886
1595940300000|2020-07-28 12:45:00|63453.6|63438.6|63455.6|63440.6|63475.2|63459.3|63449.9|63434.9|802
1595940600000|2020-07-28 12:50:00|63455.8|63440.8|63447.8|63432.8|63472.8|63455.7|63440.7|63423.7|754
1595940900000|2020-07-28 12:55:00|63448.1|63433.1|63444.6|63424.6|63467.7|63451.9|63437.9|63421.9|805
1595941200000|2020-07-28 13:00:00|63445.7|63425.7|63451.8|63436.8|63453.3|63437.3|63425.7|63409.1|884
1595941500000|2020-07-28 13:05:00|63451.9|63436.9|63481.6|63466.6|63504.9|63489.6|63446.1|63430.3|918
1595941800000|2020-07-28 13:10:00|63481.9|63466.9|63460.6|63445.6|63484.2|63468.7|63451.1|63433.4|889
1595942100000|2020-07-28 13:15:00|63460.2|63445.2|63450.8|63435.8|63483.6|63464.2|63440.9|63424.9|898
1595942400000|2020-07-28 13:20:00|63450.7|63435.7|63454.4|63439.4|63473.6|63456.4|63442.2|63426|826
1595942700000|2020-07-28 13:25:00|63452.5|63437.5|63460.7|63440.7|63474.6|63457.4|63441.1|63424|851
1595943000000|2020-07-28 13:30:00|63459.7|63439.7|63451.9|63431.9|63470.2|63450.2|63393.7|63373.7|1098
1595943300000|2020-07-28 13:35:00|63452.5|63432.5|63490.4|63470.4|63491.5|63472.7|63424.5|63405.5|1073
1595943600000|2020-07-28 13:40:00|63490.2|63470.2|63439.4|63419.4|63490.4|63470.5|63424.3|63404.3|979
1595943900000|2020-07-28 13:45:00|63439.5|63419.5|63407.4|63387.4|63450|63430|63394.4|63376.5|998
1595944200000|2020-07-28 13:50:00|63407.1|63387.1|63448.8|63428.8|63455.1|63438.3|63398.3|63380.5|1043
1595944500000|2020-07-28 13:55:00|63448.9|63428.9|63444.6|63424.6|63462.3|63442.5|63430.7|63412.1|929
1595944800000|2020-07-28 14:00:00|63444.8|63424.8|63461.5|63441.5|63464.6|63445.4|63433.2|63414.4|1000
1595945100000|2020-07-28 14:05:00|63459.2|63444.2|63473.6|63453.6|63482.7|63464.5|63449.7|63429.7|977
1595945400000|2020-07-28 14:10:00|63472.4|63452.4|63439.4|63419.4|63473|63453|63435.2|63415.2|1009
1595945700000|2020-07-28 14:15:00|63438.6|63418.6|63428.5|63408.5|63446.5|63428.3|63410.5|63390.5|1035
1595946000000|2020-07-28 14:20:00|63424.7|63409.7|63471.5|63451.5|63482.9|63464.5|63405.1|63385.1|978
1595946300000|2020-07-28 14:25:00|63471.3|63451.3|63531.4|63511.4|63534.3|63516.1|63460.1|63442.4|996
1595946600000|2020-07-28 14:30:00|63530|63510|63549.1|63534.1|63576.5|63556.5|63522.7|63504.3|1001
1595946900000|2020-07-28 14:35:00|63549.3|63534.3|63546.6|63526.6|63555.4|63537.7|63535.9|63518.9|924
1595947200000|2020-07-28 14:40:00|63546.7|63526.7|63543.5|63523.5|63560.5|63542.7|63522.4|63502.8|968
1595947500000|2020-07-28 14:45:00|63543.4|63523.4|63536.4|63516.4|63566.4|63548.4|63536.4|63516.4|921
1595947800000|2020-07-28 14:50:00|63536|63516|63502.5|63482.5|63537.3|63517.3|63493.6|63473.6|930
1595948100000|2020-07-28 14:55:00|63503.5|63483.5|63462.1|63447.1|63503.5|63483.5|63457.2|63439.3|1047
1595948400000|2020-07-28 15:00:00|63461.2|63446.2|63495.6|63480.6|63506.4|63489.9|63457|63439.9|967
1595948700000|2020-07-28 15:05:00|63495.8|63480.8|63524.6|63509.6|63534.7|63517.1|63495.8|63480|908
1595949000000|2020-07-28 15:10:00|63526.2|63506.2|63514|63494|63535.5|63520.5|63508.6|63489.2|924
1595949300000|2020-07-28 15:15:00|63516.2|63496.2|63545|63525|63545.6|63528.5|63503.7|63485.3|871
1595949600000|2020-07-28 15:20:00|63544.8|63524.8|63516.8|63496.8|63552.5|63532.7|63515.9|63495.9|891
1595949900000|2020-07-28 15:25:00|63517.3|63497.3|63523|63503|63534.8|63514.8|63512.9|63492.9|845
1595950200000|2020-07-28 15:30:00|63523.6|63503.6|63490.3|63470.3|63526.6|63506.6|63489.3|63470|823
1595950500000|2020-07-28 15:35:00|63490.2|63470.2|63489.3|63469.3|63514.1|63496.4|63474.1|63456.6|888
1595950800000|2020-07-28 15:40:00|63489.1|63469.1|63489.4|63469.4|63503|63483|63483.9|63463.9|801
1595951100000|2020-07-28 15:45:00|63489.2|63469.2|63476.3|63456.3|63498.2|63478.9|63472.1|63452.1|771
1595951400000|2020-07-28 15:50:00|63476.5|63456.5|63455.5|63435.5|63481|63462.4|63452.6|63434.2|764
1595951700000|2020-07-28 15:55:00|63455.7|63435.7|63451|63431|63462.1|63445.2|63447.1|63427.6|724
1595952000000|2020-07-28 16:00:00|63450.9|63430.9|63444.8|63424.8|63459.1|63440.2|63436.6|63416.6|829
1595952300000|2020-07-28 16:05:00|63445.1|63425.1|63458|63438|63461.5|63441.5|63444.5|63424.5|736
1595952600000|2020-07-28 16:10:00|63457.6|63437.6|63467.1|63447.1|63471.6|63451.6|63453.5|63434.5|679
1595952900000|2020-07-28 16:15:00|63467.5|63447.5|63451.1|63431.1|63469.4|63450.5|63442.1|63422.1|695
1595953200000|2020-07-28 16:20:00|63451|63431|63457.9|63437.9|63467.1|63447.6|63450.9|63430.9|725
1595953500000|2020-07-28 16:25:00|63457.8|63437.8|63457.9|63437.9|63469.3|63449.3|63452.7|63434.7|646
1595953800000|2020-07-28 16:30:00|63457.8|63437.8|63451.8|63436.8|63463.9|63445.8|63447.4|63429.9|617
1595954100000|2020-07-28 16:35:00|63451.5|63436.5|63440.6|63425.6|63453.8|63436.5|63432.7|63414.5|629
1595954400000|2020-07-28 16:40:00|63440.8|63425.8|63454.3|63434.3|63454.9|63435.2|63440.8|63422.3|587
1595954700000|2020-07-28 16:45:00|63456.7|63436.7|63444.8|63424.8|63457.6|63437.6|63443.3|63424.1|555
1595955000000|2020-07-28 16:50:00|63444.7|63424.7|63440.8|63420.8|63446.3|63426.3|63421.4|63403|706
1595955300000|2020-07-28 16:55:00|63440.7|63420.7|63436.3|63416.3|63444|63425.6|63430.1|63411.2|663
1595955600000|2020-07-28 17:00:00|63435.8|63415.8|63447.4|63427.4|63457.3|63439.3|63435.8|63415.8|631
1595955900000|2020-07-28 17:05:00|63447.2|63427.2|63435.1|63415.1|63449.5|63430.2|63429.5|63409.5|630
1595956200000|2020-07-28 17:10:00|63435|63415|63432.1|63412.1|63436.8|63418.8|63426.9|63406.9|618
1595956500000|2020-07-28 17:15:00|63432.2|63412.2|63429.2|63409.2|63435.7|63416|63423.6|63403.6|599
1595956800000|2020-07-28 17:20:00|63429.7|63409.7|63454.5|63434.5|63455.1|63436|63422.5|63403|658
1595957100000|2020-07-28 17:25:00|63454.6|63434.6|63465.4|63445.4|63473.8|63456.6|63451.4|63433.7|663
1595957400000|2020-07-28 17:30:00|63465.2|63445.2|63439.1|63424.1|63467.4|63449.4|63439.1|63422.7|526
1595957700000|2020-07-28 17:35:00|63438.9|63423.9|63441.5|63421.5|63451.4|63433.7|63437.4|63420|540
1595958000000|2020-07-28 17:40:00|63438.4|63423.4|63441|63426|63448.8|63431.9|63437.7|63420.2|592
1595958300000|2020-07-28 17:45:00|63441.2|63426.2|63430.4|63415.4|63444.5|63426.6|63427.8|63409.6|588
1595958600000|2020-07-28 17:50:00|63433|63413|63436.7|63416.7|63438.9|63422|63427.4|63409.9|537
1595958900000|2020-07-28 17:55:00|63436.9|63416.9|63457.5|63437.5|63459.2|63440.7|63433.2|63413.7|571
1595959200000|2020-07-28 18:00:00|63457.3|63437.3|63455.6|63435.6|63466.8|63446.8|63449.5|63430.7|737
1595959500000|2020-07-28 18:05:00|63455.7|63435.7|63478.4|63458.4|63480.9|63462.5|63453|63435.7|615
1595959800000|2020-07-28 18:10:00|63478.8|63458.8|63492.1|63472.1|63497.1|63477.1|63473.2|63453.2|634
1595960100000|2020-07-28 18:15:00|63492.7|63472.7|63504.1|63484.1|63507.3|63487.3|63483.5|63463.5|616
1595960400000|2020-07-28 18:20:00|63504.5|63484.5|63505.2|63485.2|63511.2|63491.2|63483|63463|702
1595960700000|2020-07-28 18:25:00|63504.8|63484.8|63506.1|63486.1|63521.5|63501.5|63497.3|63478.3|710
1595961000000|2020-07-28 18:30:00|63504.8|63484.8|63506.6|63486.6|63510.3|63490.3|63500.1|63480.1|622
1595961300000|2020-07-28 18:35:00|63506.3|63486.3|63479|63459|63506.3|63486.3|63471.6|63453|665
1595961600000|2020-07-28 18:40:00|63479.3|63459.3|63482|63462|63485|63465.7|63471.3|63451.8|639
1595961900000|2020-07-28 18:45:00|63481.7|63461.7|63495|63475|63502.8|63483.4|63479.9|63461.7|604
1595962200000|2020-07-28 18:50:00|63495.1|63475.1|63492.3|63472.3|63501|63481.9|63480.6|63462.9|670
1595962500000|2020-07-28 18:55:00|63492.4|63472.4|63495.2|63475.2|63498.3|63478.3|63479.3|63460.6|673
1595962800000|2020-07-28 19:00:00|63494.9|63474.9|63518.4|63498.4|63521.1|63501.1|63492|63473.8|718
1595963100000|2020-07-28 19:05:00|63520.5|63500.5|63504|63484|63521.2|63501.2|63494.3|63474.3|612
1595963400000|2020-07-28 19:10:00|63504.2|63484.2|63510.2|63490.2|63510.6|63490.6|63491.9|63471.9|560
1595963700000|2020-07-28 19:15:00|63510.1|63490.1|63493.5|63473.5|63513.4|63493.4|63493.3|63473.3|586
1595964000000|2020-07-28 19:20:00|63493.6|63473.6|63500|63480|63505.8|63485.8|63493.2|63473.2|515
1595964300000|2020-07-28 19:25:00|63500.2|63480.2|63507.9|63487.9|63508.1|63488.1|63495.9|63475.9|553
1595964600000|2020-07-28 19:30:00|63507.4|63487.4|63505.2|63485.2|63516.2|63496.2|63491.9|63475.1|698
1595964900000|2020-07-28 19:35:00|63505.8|63485.8|63504.6|63484.6|63508.1|63488.7|63497.9|63478|626
1595965200000|2020-07-28 19:40:00|63504.8|63484.8|63522.3|63502.3|63528.5|63510.9|63504.1|63484.7|656
1595965500000|2020-07-28 19:45:00|63522.5|63502.5|63515.4|63495.4|63523.2|63503.5|63504.6|63486.6|684
1595965800000|2020-07-28 19:50:00|63517.4|63497.4|63533.9|63518.9|63538|63520.9|63517.4|63497.4|779
1595966100000|2020-07-28 19:55:00|63533.7|63518.7|63546.8|63531.8|63557.1|63541.3|63532.6|63515.4|742
1595966400000|2020-07-28 20:00:00|63550.7|63530.7|63535.9|63515.9|63553.4|63535|63531.8|63514.5|621
1595966700000|2020-07-28 20:05:00|63535.6|63515.6|63531.3|63516.3|63535.7|63517.4|63529.9|63512.8|415
1595967000000|2020-07-28 20:10:00|63533.9|63513.9|63525.5|63505.5|63534.5|63517.1|63518.2|63499.9|509
1595967300000|2020-07-28 20:15:00|63525.4|63505.4|63518.6|63498.6|63525.9|63508.6|63515.8|63495.8|314
1595967600000|2020-07-28 20:20:00|63518.8|63498.8|63525.1|63505.1|63525.9|63507.6|63518.7|63498.7|277
1595967900000|2020-07-28 20:25:00|63525|63505|63531|63511|63533.8|63513.8|63519|63501.9|300
1595968200000|2020-07-28 20:30:00|63531.6|63511.6|63536.9|63516.9|63538.6|63519.1|63529.3|63509.3|323
1595968500000|2020-07-28 20:35:00|63536.8|63516.8|63540.8|63520.8|63545.4|63527.1|63534.5|63514.5|292
1595968800000|2020-07-28 20:40:00|63541|63521|63547.3|63527.3|63550.8|63530.8|63539.3|63519.3|387
1595969100000|2020-07-28 20:45:00|63547.4|63527.4|63538.1|63518.1|63551.4|63531.4|63536.9|63516.9|444
1595969400000|2020-07-28 20:50:00|63537.9|63517.9|63534.7|63514.7|63545.9|63525.9|63522.5|63499.6|1077
1595969700000|2020-07-28 20:55:00|63535.4|63510.2|63542.1|63500.9|63549.4|63515.3|63528.4|63479.4|1119
1595970000000|2020-07-28 21:00:00|63542.5|63500.8|63545.9|63471.8|63553.4|63500.8|63540.9|63470.5|52
1595970300000|2020-07-28 21:05:00|63576.8|63474.8|63542.8|63489.1|63578.8|63505|63542.8|63442.5|132
1595970600000|2020-07-28 21:10:00|63555.4|63498|63559.6|63464.4|63569.6|63498|63535|63446.7|110
1595970900000|2020-07-28 21:15:00|63553.2|63474.5|63546.2|63488.4|63561.7|63496.5|63535|63459.7|120
1595971200000|2020-07-28 21:20:00|63541.9|63488.2|63562.2|63470.7|63567.6|63493.6|63535|63459.8|116
1595971500000|2020-07-28 21:25:00|63534.5|63470.3|63557.8|63455.8|63562.9|63476.6|63523.8|63447.9|131
1595971800000|2020-07-28 21:30:00|63560|63461.2|63536.4|63472.5|63560|63478.1|63516.7|63459.6|249
1595972100000|2020-07-28 21:35:00|63535.6|63469.8|63533.9|63467.6|63551.8|63476.1|63516.7|63446.4|121
1595972400000|2020-07-28 21:40:00|63534|63466.5|63525.2|63472|63540|63477.1|63518.9|63458.8|306
1595972700000|2020-07-28 21:45:00|63517.5|63470.4|63525.7|63467.2|63535.2|63473.3|63512.4|63457.3|301
1595973000000|2020-07-28 21:50:00|63526.4|63467.9|63523.4|63463.4|63532.5|63471|63513.2|63458.7|417
1595973300000|2020-07-28 21:55:00|63524.8|63462.8|63521.8|63484|63533.5|63484.6|63516.2|63458.1|375
1595973600000|2020-07-28 22:00:00|63520.9|63484.4|63514.2|63486.8|63527.6|63489|63507.1|63476.2|496
1595973900000|2020-07-28 22:05:00|63514.4|63488.2|63510.3|63483|63519.8|63490.4|63503.3|63475|382
1595974200000|2020-07-28 22:10:00|63509.8|63483.5|63505.2|63481.8|63519.4|63484.5|63501.7|63472.6|293
1595974500000|2020-07-28 22:15:00|63509.2|63482.3|63504.5|63478.4|63520.8|63484.4|63501.6|63466.5|329
1595974800000|2020-07-28 22:20:00|63504.3|63477.6|63502.1|63481.3|63509.3|63484.1|63499.8|63475.7|314
1595975100000|2020-07-28 22:25:00|63505.5|63480.3|63527.4|63500.5|63530.9|63502.9|63501.8|63463.2|346
1595975400000|2020-07-28 22:30:00|63527|63501.2|63526.9|63502.1|63530|63508.4|63518.3|63495.2|413
1595975700000|2020-07-28 22:35:00|63526.2|63501.7|63516.5|63492.9|63531.1|63508.6|63508.5|63483.1|384
1595976000000|2020-07-28 22:40:00|63517.7|63494|63521.5|63498|63527.5|63501.4|63515.8|63490|365
1595976300000|2020-07-28 22:45:00|63521.6|63498.4|63522.1|63496|63527.4|63502.3|63514.9|63491.4|322
1595976600000|2020-07-28 22:50:00|63522|63498.2|63516.7|63490.1|63524.2|63501.3|63515.5|63489.5|357
1595976900000|2020-07-28 22:55:00|63516.5|63490|63520|63498.9|63524.6|63501|63508.5|63483|408
1595977200000|2020-07-28 23:00:00|63519|63494.1|63518|63497.1|63524.1|63502.6|63514.3|63492.7|435
1595977500000|2020-07-28 23:05:00|63517.7|63497.2|63519.6|63499.6|63522.5|63501.7|63517.2|63495.2|328
1595977800000|2020-07-28 23:10:00|63519.8|63499.8|63514.5|63494.5|63520.9|63500|63511.9|63487.8|362
1595978100000|2020-07-28 23:15:00|63514.4|63494.4|63513.1|63492.9|63517.4|63494.4|63508.6|63488|318
1595978400000|2020-07-28 23:20:00|63513.9|63493|63524.8|63504.8|63530.7|63508.7|63511.8|63491.8|387
1595978700000|2020-07-28 23:25:00|63525|63505|63527.8|63507.8|63530.1|63508.7|63524.4|63504.4|303
1595979000000|2020-07-28 23:30:00|63528.3|63507.9|63518.3|63498.3|63528.9|63507.9|63515.4|63495.4|309
1595979300000|2020-07-28 23:35:00|63519.1|63497.8|63514.5|63494.5|63519.4|63498|63512.9|63492.9|278
1595979600000|2020-07-28 23:40:00|63514.6|63494.7|63517.2|63497.2|63523.7|63501.9|63512.6|63492.6|237
1595979900000|2020-07-28 23:45:00|63517.3|63497.3|63521.1|63500.9|63521.1|63501|63508.7|63488.2|331
1595980200000|2020-07-28 23:50:00|63521.2|63501.2|63526.3|63506.3|63532.3|63511.7|63520.2|63500.2|273
1595980500000|2020-07-28 23:55:00|63526.1|63506.1|63525.4|63505.4|63528.1|63508.1|63523.8|63503.8|257
1595980800000|2020-07-29 00:00:00|63525.5|63505.5|63528.6|63508.6|63530|63509.9|63508.9|63488.9|544
1595981100000|2020-07-29 00:05:00|63528.7|63508.7|63513.5|63493.5|63530.7|63510.7|63510.3|63490.3|561
1595981400000|2020-07-29 00:10:00|63513.7|63493.7|63521.9|63501.9|63533.9|63513.9|63512.1|63492.1|586
1595981700000|2020-07-29 00:15:00|63522|63502|63495.7|63475.7|63522.7|63502.7|63492|63472|577
1595982000000|2020-07-29 00:20:00|63495.6|63475.6|63490.7|63470.7|63497.7|63477.7|63487.6|63467.6|510
1595982300000|2020-07-29 00:25:00|63490.8|63470.8|63503.8|63483.8|63514.8|63494.8|63487.6|63467.6|462
1595982600000|2020-07-29 00:30:00|63503.9|63483.9|63502|63482|63506.1|63486.1|63495|63475|469
1595982900000|2020-07-29 00:35:00|63502.1|63482.1|63512.9|63492.9|63513.9|63493.9|63497.8|63477.8|420
1595983200000|2020-07-29 00:40:00|63512.5|63492.5|63537.6|63517.6|63537.6|63517.6|63511.8|63491.8|630
1595983500000|2020-07-29 00:45:00|63537.7|63517.7|63522.8|63502.8|63549.1|63529.1|63519.5|63499.5|729
1595983800000|2020-07-29 00:50:00|63522.9|63502.9|63518.3|63498.3|63527.7|63507.7|63509.7|63489.7|613
1595984100000|2020-07-29 00:55:00|63518.6|63498.6|63507.9|63487.9|63520.7|63500.7|63507|63487|508
1595984400000|2020-07-29 01:00:00|63507.8|63487.8|63506|63486|63528|63508|63503|63483|668
1595984700000|2020-07-29 01:05:00|63506.2|63486.2|63507.1|63487.1|63522.4|63502.4|63505.8|63485.8|533
1595985000000|2020-07-29 01:10:00|63506.5|63486.5|63507.7|63487.7|63519.7|63499.7|63501.6|63481.6|635
1595985300000|2020-07-29 01:15:00|63508|63488|63515.6|63495.6|63523.6|63503.6|63500.9|63480.9|676
1595985600000|2020-07-29 01:20:00|63515.4|63495.4|63513.2|63493.2|63528.5|63508.5|63508.6|63488.6|693
1595985900000|2020-07-29 01:25:00|63512.9|63492.9|63513.7|63493.7|63526.9|63506.9|63510|63490|635
1595986200000|2020-07-29 01:30:00|63513.4|63493.4|63538.5|63518.5|63538.6|63518.6|63513.2|63493.2|708
1595986500000|2020-07-29 01:35:00|63538.4|63518.4|63524.9|63504.9|63542.5|63522.5|63522.4|63502.4|739
1595986800000|2020-07-29 01:40:00|63524.8|63504.8|63521.1|63501.1|63531.6|63511.6|63520.2|63500.2|586
1595987100000|2020-07-29 01:45:00|63521|63501|63500.6|63480.6|63526.1|63506.1|63500.4|63480.4|662
1595987400000|2020-07-29 01:50:00|63502.1|63482.1|63502|63482|63504.2|63484.2|63495.2|63475.2|603
1595987700000|2020-07-29 01:55:00|63502.1|63482.1|63494.1|63474.1|63509.3|63489.3|63492.7|63472.7|551
1595988000000|2020-07-29 02:00:00|63494|63474|63502.4|63482.4|63508.5|63488.5|63488.4|63468.4|730
1595988300000|2020-07-29 02:05:00|63502.2|63482.2|63508.1|63488.1|63514.8|63494.8|63499.2|63479.2|716
1595988600000|2020-07-29 02:10:00|63508.2|63488.2|63507.8|63487.8|63510.9|63490.9|63502.3|63482.3|608
1595988900000|2020-07-29 02:15:00|63508.5|63488.5|63497.9|63477.9|63508.8|63488.8|63497.5|63477.5|577
1595989200000|2020-07-29 02:20:00|63497.8|63477.8|63499.5|63479.5|63506.9|63486.9|63490.6|63470.6|612
1595989500000|2020-07-29 02:25:00|63499.6|63479.6|63498.7|63478.7|63509.4|63489.4|63495.3|63475.3|575
1595989800000|2020-07-29 02:30:00|63497.5|63477.5|63489.9|63469.9|63498.9|63478.9|63487.1|63467.1|672
1595990100000|2020-07-29 02:35:00|63491.5|63471.5|63478.6|63458.6|63492.1|63472.1|63475.4|63455.4|612
1595990400000|2020-07-29 02:40:00|63478.4|63458.4|63476.3|63456.3|63484.2|63464.2|63473.4|63453.4|538
1595990700000|2020-07-29 02:45:00|63477.2|63457.2|63467|63447|63477.2|63457.2|63456.3|63436.3|534
1595991000000|2020-07-29 02:50:00|63466.8|63446.8|63471.6|63451.6|63482.6|63462.6|63466.3|63446.3|521
1595991300000|2020-07-29 02:55:00|63471.3|63451.3|63472.4|63452.4|63479.2|63459.2|63467.2|63447.2|526
1595991600000|2020-07-29 03:00:00|63472|63452|63468.4|63448.4|63479.4|63459.4|63465.5|63445.5|466
1595991900000|2020-07-29 03:05:00|63468|63448|63471.6|63451.6|63474.4|63454.4|63461|63441|544
1595992200000|2020-07-29 03:10:00|63471.5|63451.5|63469|63449|63477.8|63457.8|63467.8|63447.8|593
1595992500000|2020-07-29 03:15:00|63468.9|63448.9|63459.2|63439.2|63470.8|63450.8|63457.5|63437.5|494
1595992800000|2020-07-29 03:20:00|63458.5|63438.5|63452.2|63432.2|63463.8|63443.8|63451.1|63431.1|431
1595993100000|2020-07-29 03:25:00|63452.1|63432.1|63460.5|63440.5|63464.7|63444.7|63452.1|63432.1|443
1595993400000|2020-07-29 03:30:00|63460.3|63440.3|63461.9|63441.9|63463.6|63443.6|63451.9|63431.9|392
1595993700000|2020-07-29 03:35:00|63461.7|63441.7|63466.1|63446.1|63469.1|63449.1|63459.7|63439.7|392
1595994000000|2020-07-29 03:40:00|63465.9|63445.9|63470.7|63450.7|63483.7|63463.7|63463.5|63443.5|612
1595994300000|2020-07-29 03:45:00|63471.5|63451.5|63462.5|63442.5|63473.8|63453.8|63462.4|63442.4|498
1595994600000|2020-07-29 03:50:00|63462.3|63442.3|63465.6|63445.6|63467.1|63447.1|63454.8|63434.8|515
1595994900000|2020-07-29 03:55:00|63465.4|63445.4|63470.4|63450.4|63489.9|63469.9|63457.3|63437.3|726
1595995200000|2020-07-29 04:00:00|63470.6|63450.6|63466.5|63446.5|63473.8|63453.8|63463.7|63443.7|485
1595995500000|2020-07-29 04:05:00|63466.6|63446.6|63447|63427|63468.4|63448.4|63447|63427|414
1595995800000|2020-07-29 04:10:00|63447.3|63427.3|63456.3|63436.3|63457.1|63437.1|63445.9|63425.9|414
1595996100000|2020-07-29 04:15:00|63455.8|63435.8|63455.7|63435.7|63459.4|63439.4|63452.7|63432.7|376
1595996400000|2020-07-29 04:20:00|63455.9|63435.9|63457.7|63437.7|63459|63439|63455|63435|311
1595996700000|2020-07-29 04:25:00|63457.5|63437.5|63445.8|63425.8|63461.9|63441.9|63444.7|63424.7|390
1595997000000|2020-07-29 04:30:00|63445.6|63425.6|63451.9|63431.9|63456.5|63436.5|63445.4|63425.4|502
1595997300000|2020-07-29 04:35:00|63451.7|63431.7|63440.3|63420.3|63451.9|63431.9|63438.4|63418.4|434
1595997600000|2020-07-29 04:40:00|63440.4|63420.4|63454.1|63434.1|63454.4|63434.4|63439.5|63419.5|444
1595997900000|2020-07-29 04:45:00|63453.9|63433.9|63467.2|63447.2|63468.5|63448.5|63451.6|63431.6|456
1595998200000|2020-07-29 04:50:00|63467.1|63447.1|63480.1|63460.1|63480.1|63460.1|63465.6|63445.6|483
1595998500000|2020-07-29 04:55:00|63479.9|63459.9|63463.1|63443.1|63488.6|63468.6|63462|63442|652
1595998800000|2020-07-29 05:00:00|63462.5|63442.5|63476.7|63456.7|63484.9|63464.9|63462.5|63442.5|577
1595999100000|2020-07-29 05:05:00|63477.4|63457.4|63487.2|63467.2|63488.1|63468.1|63475.9|63455.9|480
1595999400000|2020-07-29 05:10:00|63487.1|63467.1|63477.8|63457.8|63491.2|63471.2|63474.2|63454.2|472
1595999700000|2020-07-29 05:15:00|63478.1|63458.1|63471.2|63451.2|63483.4|63463.4|63469.8|63449.8|466
1596000000000|2020-07-29 05:20:00|63471.1|63451.1|63449.3|63429.3|63472.7|63452.7|63448.8|63428.8|588
1596000300000|2020-07-29 05:25:00|63449.6|63429.6|63463.9|63443.9|63466.7|63446.7|63449|63429|462
1596000600000|2020-07-29 05:30:00|63464.1|63444.1|63468.6|63448.6|63474.6|63454.6|63462.1|63442.1|468
1596000900000|2020-07-29 05:35:00|63468.9|63448.9|63461.3|63441.3|63476.2|63456.2|63458.2|63438.2|408
1596001200000|2020-07-29 05:40:00|63461.4|63441.4|63464.5|63444.5|63469.9|63449.9|63456.1|63438.1|428
1596001500000|2020-07-29 05:45:00|63464.7|63444.7|63481.2|63466.2|63484.3|63466.3|63458.4|63440.6|444
1596001800000|2020-07-29 05:50:00|63481.3|63466.3|63452.5|63432.5|63486|63466.3|63448.7|63428.7|576
1596002100000|2020-07-29 05:55:00|63452.6|63432.6|63438.9|63418.9|63457.5|63437.5|63437.2|63417.2|607
1596002400000|2020-07-29 06:00:00|63438.7|63418.7|63436.4|63421.4|63451.8|63431.8|63433.2|63414.7|748
1596002700000|2020-07-29 06:05:00|63436.1|63421.1|63427.5|63407.5|63441.8|63424.7|63422.7|63404.2|785
1596003000000|2020-07-29 06:10:00|63427.2|63407.2|63401.9|63386.9|63434.5|63417.2|63398.5|63379.5|734
1596003300000|2020-07-29 06:15:00|63403.8|63388.8|63400.7|63380.7|63413.5|63393.5|63386.8|63370.2|823
1596003600000|2020-07-29 06:20:00|63400.4|63380.4|63411.3|63396.3|63417.9|63401|63391.8|63374.5|677
1596003900000|2020-07-29 06:25:00|63415.8|63395.8|63415.4|63395.4|63418.9|63400.1|63406.6|63388.9|783
1596004200000|2020-07-29 06:30:00|63415.2|63395.2|63365.7|63350.7|63416.3|63398.4|63364.2|63346.2|738
1596004500000|2020-07-29 06:35:00|63365.6|63350.6|63390.5|63370.5|63395.7|63375.7|63351.6|63334.1|788
1596004800000|2020-07-29 06:40:00|63390.7|63370.7|63364.4|63344.4|63394|63374.7|63361.7|63341.9|771
1596005100000|2020-07-29 06:45:00|63364.5|63344.5|63350.6|63335.6|63373.2|63353.2|63349.2|63330.9|751
1596005400000|2020-07-29 06:50:00|63350.4|63335.4|63377|63357|63379.1|63361.7|63350.4|63335.4|681
1596005700000|2020-07-29 06:55:00|63376.9|63356.9|63370.2|63350.2|63379.3|63361.7|63360.3|63343.3|626
1596006000000|2020-07-29 07:00:00|63370.9|63350.9|63344.6|63329.6|63379.3|63360.3|63329.3|63311.2|924
1596006300000|2020-07-29 07:05:00|63344.5|63329.5|63341.3|63321.3|63361.2|63342|63332.8|63314.3|797
1596006600000|2020-07-29 07:10:00|63341.5|63321.5|63344.7|63324.7|63353.6|63336|63318.3|63298.3|826
1596006900000|2020-07-29 07:15:00|63342.4|63327.4|63373.6|63353.6|63392.8|63375.3|63341.1|63321.9|875
1596007200000|2020-07-29 07:20:00|63373.7|63353.7|63372.4|63352.4|63391.7|63373.4|63358.2|63342.2|841
1596007500000|2020-07-29 07:25:00|63368.9|63353.9|63364.9|63344.9|63379.9|63359.9|63354.8|63337.3|889
1596007800000|2020-07-29 07:30:00|63361.4|63346.4|63352.5|63332.5|63368.4|63352.4|63346.2|63330.6|831
1596008100000|2020-07-29 07:35:00|63352.6|63332.6|63333.8|63313.8|63355.3|63335.7|63321.6|63303.9|879
1596008400000|2020-07-29 07:40:00|63333.9|63313.9|63256|63241|63338.2|63318.2|63251|63231|995
1596008700000|2020-07-29 07:45:00|63257.2|63237.2|63295|63275|63296.4|63279.8|63253.9|63233.9|985
1596009000000|2020-07-29 07:50:00|63290.6|63275.6|63290.5|63270.5|63304.6|63284.6|63268.8|63253.3|911
1596009300000|2020-07-29 07:55:00|63290.6|63270.6|63301.4|63286.4|63310.8|63293.2|63276.2|63258.4|927
1596009600000|2020-07-29 08:00:00|63301.6|63286.6|63325.7|63310.7|63331|63313.7|63294|63277.5|899
1596009900000|2020-07-29 08:05:00|63328.6|63308.6|63322.1|63307.1|63331.8|63314.5|63319|63302.5|778
1596010200000|2020-07-29 08:10:00|63321.9|63306.9|63304.2|63289.2|63325.9|63308.6|63297.5|63279.9|796
1596010500000|2020-07-29 08:15:00|63304|63289|63295.3|63280.3|63308.5|63291.2|63279.8|63263.7|784
1596010800000|2020-07-29 08:20:00|63295.8|63280.8|63339.6|63319.6|63339.7|63324.2|63283.6|63268.6|777
1596011100000|2020-07-29 08:25:00|63339.7|63319.7|63332.7|63317.7|63348.6|63333.1|63324|63309|742
1596011400000|2020-07-29 08:30:00|63331.5|63316.5|63354.2|63339.2|63359.8|63342.5|63327.5|63312.5|755
1596011700000|2020-07-29 08:35:00|63354.3|63339.3|63322.6|63302.6|63355.1|63340.1|63315.2|63298.8|790
1596012000000|2020-07-29 08:40:00|63322.7|63302.7|63328.1|63308.1|63333.8|63317.3|63317.2|63299.6|722
1596012300000|2020-07-29 08:45:00|63328.4|63308.4|63338.3|63323.3|63341.8|63324.5|63318.2|63303.2|777
1596012600000|2020-07-29 08:50:00|63337.4|63322.4|63342.9|63327.9|63366.4|63349.1|63330.2|63315.2|828
1596012900000|2020-07-29 08:55:00|63341.3|63326.3|63344.9|63329.9|63366.3|63348.7|63333.7|63318.7|789
1596013200000|2020-07-29 09:00:00|63344.4|63329.4|63362.4|63347.4|63372.1|63355.6|63341|63326|796
1596013500000|2020-07-29 09:05:00|63362.1|63347.1|63360.6|63340.6|63375.6|63358.6|63339.2|63324.2|826
1596013800000|2020-07-29 09:10:00|63360.5|63340.5|63341.1|63321.1|63361.8|63344.8|63333.9|63316.3|779
1596014100000|2020-07-29 09:15:00|63337.7|63322.7|63336.5|63321.5|63342.9|63327.9|63324.1|63307.9|751
1596014400000|2020-07-29 09:20:00|63336.4|63321.4|63350.5|63335.5|63362.6|63345.3|63335.6|63317.5|772
1596014700000|2020-07-29 09:25:00|63350.1|63335.1|63352.9|63337.9|63365.1|63349|63335.3|63319.8|721
1596015000000|2020-07-29 09:30:00|63353.3|63338.3|63389.5|63369.5|63392.6|63377.3|63343|63328|832
1596015300000|2020-07-29 09:35:00|63389.6|63369.6|63379.1|63364.1|63392.1|63377.1|63373.3|63358.3|786
1596015600000|2020-07-29 09:40:00|63379.8|63364.8|63356|63341|63380|63365|63352.7|63337.7|715
1596015900000|2020-07-29 09:45:00|63356.9|63341.9|63346|63331|63362.3|63347.1|63341.3|63326.3|705
1596016200000|2020-07-29 09:50:00|63346.7|63331.7|63379.5|63364.5|63381.7|63364.9|63344|63329|712
1596016500000|2020-07-29 09:55:00|63379.3|63364.3|63363.4|63348.4|63384.3|63369.2|63358.7|63343.7|724
1596016800000|2020-07-29 10:00:00|63363.6|63348.6|63343.3|63323.3|63364.8|63348.6|63332.7|63316.5|752
1596017100000|2020-07-29 10:05:00|63340.8|63325.8|63330.5|63315.5|63347.8|63330.8|63324.1|63309.1|705
1596017400000|2020-07-29 10:10:00|63331|63316|63345|63325|63362.3|63345.2|63330.4|63315.4|697
1596017700000|2020-07-29 10:15:00|63345.2|63325.2|63373.8|63353.8|63375.3|63357.8|63339.1|63322.5|632
1596018000000|2020-07-29 10:20:00|63373.9|63353.9|63349|63334|63373.9|63356.8|63348.3|63331.3|686
1596018300000|2020-07-29 10:25:00|63351.8|63331.8|63356.4|63341.4|63359.1|63344.1|63343|63325.5|634
1596018600000|2020-07-29 10:30:00|63355.8|63340.8|63341.4|63326.4|63372.1|63357.1|63335|63318.5|741
1596018900000|2020-07-29 10:35:00|63341.6|63326.6|63350.8|63335.8|63352.4|63337.4|63330.9|63314.1|659
1596019200000|2020-07-29 10:40:00|63351|63336|63372.1|63357.1|63372.3|63357.3|63349.3|63333.7|636
1596019500000|2020-07-29 10:45:00|63372.3|63357.3|63355.3|63340.3|63388.9|63373.6|63344.7|63329.7|786
1596019800000|2020-07-29 10:50:00|63355.2|63340.2|63363.2|63348.2|63368.7|63353.7|63349.9|63334.9|655
1596020100000|2020-07-29 10:55:00|63361.2|63346.2|63368.1|63353.1|63384|63369|63359.8|63344.8|754
1596020400000|2020-07-29 11:00:00|63368|63353|63406.5|63391.5|63408.9|63392.6|63365.8|63350.8|778
1596020700000|2020-07-29 11:05:00|63406.6|63391.6|63433|63418|63438.2|63423.2|63406.6|63391.6|802
1596021000000|2020-07-29 11:10:00|63432|63417|63445.7|63430.7|63449.5|63433.1|63430.2|63415.2|747
1596021300000|2020-07-29 11:15:00|63446|63431|63459.9|63444.9|63462.8|63447.8|63445.5|63430.5|796
1596021600000|2020-07-29 11:20:00|63460.1|63445.1|63440.6|63425.6|63460.4|63445.4|63439.4|63424.4|707
1596021900000|2020-07-29 11:25:00|63440.5|63425.5|63436.4|63421.4|63443.5|63428.5|63429.2|63414.2|708
1596022200000|2020-07-29 11:30:00|63436.5|63421.5|63444.9|63429.9|63449.6|63434.6|63427|63412|743
1596022500000|2020-07-29 11:35:00|63443.8|63428.8|63435.1|63420.1|63460.7|63445.7|63431.3|63416.3|736
1596022800000|2020-07-29 11:40:00|63435|63420|63449|63434|63466|63451|63418.2|63403.2|798
1596023100000|2020-07-29 11:45:00|63447.6|63432.6|63454.6|63439.6|63458.3|63443.3|63440.9|63425.9|721
1596023400000|2020-07-29 11:50:00|63454.7|63439.7|63468.2|63453.2|63475.5|63460.5|63454.7|63439.7|662
1596023700000|2020-07-29 11:55:00|63468.1|63453.1|63498.2|63483.2|63511.5|63496.5|63463.9|63448.9|865
1596024000000|2020-07-29 12:00:00|63499.7|63484.7|63509|63494|63520.3|63505.3|63492.6|63477.4|912
1596024300000|2020-07-29 12:05:00|63509.6|63494.6|63487.9|63472.9|63512.5|63497.5|63480.8|63465.8|765
1596024600000|2020-07-29 12:10:00|63487.8|63472.8|63484|63469|63504.2|63489.2|63468.2|63453.2|781
1596024900000|2020-07-29 12:15:00|63484.2|63469.2|63468|63453|63506.7|63491.7|63464.5|63449.5|867
1596025200000|2020-07-29 12:20:00|63468.1|63453.1|63478.7|63463.7|63479.6|63464.6|63451.9|63436.9|810
1596025500000|2020-07-29 12:25:00|63478.9|63463.9|63467.6|63452.6|63484.6|63469.6|63459.4|63442.8|738
1596025800000|2020-07-29 12:30:00|63467.9|63452.9|63456.5|63441.5|63472.1|63455.5|63450.1|63435.1|759
1596026100000|2020-07-29 12:35:00|63457|63442|63454.1|63439.1|63462.8|63447.8|63443.6|63428.6|822
1596026400000|2020-07-29 12:40:00|63454.4|63439.4|63445.4|63430.4|63473.2|63458.2|63444.9|63429.9|766
1596026700000|2020-07-29 12:45:00|63444.5|63429.5|63427.8|63412.8|63444.5|63429.5|63416.8|63401.8|795
1596027000000|2020-07-29 12:50:00|63427.7|63412.7|63391.8|63376.8|63427.8|63412.8|63389.3|63374.3|789
1596027300000|2020-07-29 12:55:00|63391.6|63376.6|63385.4|63370.4|63394.7|63379.7|63374.2|63359.2|852
1596027600000|2020-07-29 13:00:00|63383.4|63368.4|63357.3|63342.3|63392.2|63377.2|63353.8|63338.8|842
1596027900000|2020-07-29 13:05:00|63357.6|63342.6|63331.8|63316.8|63358.8|63343.8|63331.5|63316.5|857
1596028200000|2020-07-29 13:10:00|63332.9|63317.9|63319.3|63304.3|63343|63328|63310.5|63295.5|744
1596028500000|2020-07-29 13:15:00|63319.4|63304.4|63342.5|63327.5|63349.5|63334.5|63319.4|63304.4|781
1596028800000|2020-07-29 13:20:00|63342.4|63327.4|63316.8|63301.8|63342.5|63327.5|63312.4|63297.4|779
1596029100000|2020-07-29 13:25:00|63316.9|63301.9|63333|63318|63337.4|63322.4|63315.2|63300.2|750
1596029400000|2020-07-29 13:30:00|63334.5|63319.5|63298.6|63283.6|63336.1|63319.5|63270.3|63255.3|933
1596029700000|2020-07-29 13:35:00|63300.5|63285.5|63312.7|63297.7|63324|63309|63291|63276|898
1596030000000|2020-07-29 13:40:00|63313.7|63298.7|63339.6|63324.6|63359.6|63344|63310.9|63295.9|1015
1596030300000|2020-07-29 13:45:00|63339|63324|63344|63329|63353.2|63338.2|63321.2|63306.2|962
1596030600000|2020-07-29 13:50:00|63344.2|63329.2|63332.3|63317.3|63355.1|63340.1|63327.5|63312.5|933
1596030900000|2020-07-29 13:55:00|63332.1|63317.1|63323.2|63303.2|63332.8|63317.8|63306.7|63291.7|945
1596031200000|2020-07-29 14:00:00|63322.9|63302.9|63291.3|63276.3|63323.1|63306.6|63291.3|63276.3|924
1596031500000|2020-07-29 14:05:00|63291.2|63276.2|63292.5|63277.5|63306.9|63291.9|63271.2|63255.3|847
1596031800000|2020-07-29 14:10:00|63292.8|63277.8|63333|63313|63333|63315.2|63269.7|63254.7|870
1596032100000|2020-07-29 14:15:00|63332.9|63312.9|63322.6|63307.6|63340.1|63325.1|63288.1|63272.7|945
1596032400000|2020-07-29 14:20:00|63322.5|63307.5|63322.6|63307.6|63326.7|63311.7|63305.4|63288.6|872
1596032700000|2020-07-29 14:25:00|63320.5|63305.5|63313.5|63298.5|63329.5|63314.5|63302.3|63287.3|901
1596033000000|2020-07-29 14:30:00|63313.2|63298.2|63328.3|63313.3|63338.2|63323.2|63295.8|63280.8|907
1596033300000|2020-07-29 14:35:00|63328.2|63313.2|63301.8|63286.8|63337.4|63322.4|63295.3|63280.3|791
1596033600000|2020-07-29 14:40:00|63301.7|63286.7|63235.4|63220.4|63306.5|63291.5|63214.2|63196.8|900
1596033900000|2020-07-29 14:45:00|63235.9|63220.9|63214.3|63199.3|63255.4|63240.4|63199|63184|977
1596034200000|2020-07-29 14:50:00|63215.9|63200.9|63205.7|63190.7|63218.4|63203.4|63197.2|63182.2|923
1596034500000|2020-07-29 14:55:00|63205.5|63190.5|63218.7|63203.7|63227.8|63212.8|63201.9|63186.9|1005
1596034800000|2020-07-29 15:00:00|63219|63204|63253.8|63238.8|63258.1|63243.1|63216.4|63201.4|989
1596035100000|2020-07-29 15:05:00|63254.3|63239.3|63237|63222|63275.1|63258.8|63222.6|63204|895
1596035400000|2020-07-29 15:10:00|63237.1|63222.1|63264.3|63244.3|63264.5|63247.2|63236.9|63220.1|772
1596035700000|2020-07-29 15:15:00|63264.2|63244.2|63255.3|63240.3|63264.5|63248.9|63229.4|63214.4|792
1596036000000|2020-07-29 15:20:00|63255.2|63240.2|63251.5|63236.5|63265.8|63248.2|63238.7|63221.7|783
1596036300000|2020-07-29 15:25:00|63250.9|63235.9|63227.1|63212.1|63258.9|63241.2|63222.2|63203.2|822
1596036600000|2020-07-29 15:30:00|63225.2|63210.2|63242.4|63222.4|63249.5|63232.7|63224.3|63207.8|800
1596036900000|2020-07-29 15:35:00|63243.5|63223.5|63231.9|63211.9|63250.3|63232.9|63226.9|63210.7|697
1596037200000|2020-07-29 15:40:00|63229.6|63214.6|63210.2|63195.2|63230.8|63214.9|63206|63191|774
1596037500000|2020-07-29 15:45:00|63213.3|63198.3|63219.3|63204.3|63227.1|63212.1|63208.6|63193|679
1596037800000|2020-07-29 15:50:00|63219|63204|63218.6|63203.6|63219.9|63204.1|63203.9|63188.9|670
1596038100000|2020-07-29 15:55:00|63219.1|63204.1|63246|63231|63261.3|63244.6|63216.8|63201.8|814
1596038400000|2020-07-29 16:00:00|63243.7|63228.7|63236.9|63221.9|63262.4|63245.2|63233.1|63214.9|811
1596038700000|2020-07-29 16:05:00|63237|63222|63216.9|63201.9|63238.7|63222|63215.9|63197.6|728
1596039000000|2020-07-29 16:10:00|63217|63202|63226.4|63206.4|63226.4|63206.4|63201.7|63182.8|716
1596039300000|2020-07-29 16:15:00|63226.3|63206.3|63240.1|63220.1|63242.1|63225.7|63225.7|63205.7|698
1596039600000|2020-07-29 16:20:00|63240.4|63220.4|63250.5|63230.5|63250.7|63233.1|63230.9|63214|611
1596039900000|2020-07-29 16:25:00|63250.6|63230.6|63238.7|63218.7|63250.8|63232.9|63228.8|63210.5|680
1596040200000|2020-07-29 16:30:00|63238.8|63218.8|63219.7|63204.7|63245.6|63225.6|63219.7|63200.7|656
1596040500000|2020-07-29 16:35:00|63220.6|63205.6|63216.3|63201.3|63226.2|63208.9|63213.7|63195.6|669
1596040800000|2020-07-29 16:40:00|63216.2|63201.2|63218.3|63198.3|63230.4|63212.8|63210.3|63193|613
1596041100000|2020-07-29 16:45:00|63218.5|63198.5|63218.3|63203.3|63222.5|63206|63210.3|63194.3|621
1596041400000|2020-07-29 16:50:00|63218.1|63203.1|63208.9|63193.9|63222.9|63206.3|63206.6|63191.6|520
1596041700000|2020-07-29 16:55:00|63208.8|63193.8|63222.4|63202.4|63223.4|63203.4|63200.6|63185.6|667
1596042000000|2020-07-29 17:00:00|63221.8|63201.8|63209.4|63194.4|63224|63207.4|63207|63188.9|692
1596042300000|2020-07-29 17:05:00|63209.7|63194.7|63216.1|63201.1|63219.4|63204.4|63203.6|63188.6|503
1596042600000|2020-07-29 17:10:00|63216|63201|63230|63215|63234.6|63217.9|63210.9|63195.9|569
1596042900000|2020-07-29 17:15:00|63230.3|63215.3|63209.8|63189.8|63238.2|63222.2|63207.5|63189.5|704
1596043200000|2020-07-29 17:20:00|63209.9|63189.9|63210.6|63190.6|63214.2|63197.7|63186.2|63167.8|731
1596043500000|2020-07-29 17:25:00|63210.2|63190.2|63196|63181|63216.7|63200|63186.5|63166.5|721
1596043800000|2020-07-29 17:30:00|63196.3|63181.3|63212.9|63197.9|63219.3|63201.5|63191.4|63176.2|630
1596044100000|2020-07-29 17:35:00|63215.6|63195.6|63201|63181|63217.1|63199.1|63199.1|63180.7|551
1596044400000|2020-07-29 17:40:00|63201.1|63181.1|63148.7|63133.7|63202.4|63187.4|63141.9|63123.4|873
1596044700000|2020-07-29 17:45:00|63148.6|63133.6|63145.3|63125.3|63165.5|63150.5|63143.4|63125.3|698
1596045000000|2020-07-29 17:50:00|63145.8|63125.8|63161.7|63146.7|63165.1|63148.5|63126.4|63109.6|771
1596045300000|2020-07-29 17:55:00|63161.8|63146.8|63145.6|63128.6|63172.1|63155.4|63142.2|63117.3|791
1596045600000|2020-07-29 18:00:00|63150.9|63124.9|63158.5|63143.5|63224.1|63204.1|63111.3|63095.2|1084
1596045900000|2020-07-29 18:05:00|63158.1|63143.1|63107.9|63092.9|63158.1|63143.1|63106.7|63088.6|1025
1596046200000|2020-07-29 18:10:00|63107.8|63092.8|63111.2|63091.2|63115.9|63099.6|63092.8|63073.6|1001
1596046500000|2020-07-29 18:15:00|63111.1|63091.1|63168|63148|63174.4|63154.4|63103.4|63085.6|960
1596046800000|2020-07-29 18:20:00|63166.6|63146.6|63140.6|63125.6|63168.6|63151.7|63138.9|63119.9|866
1596047100000|2020-07-29 18:25:00|63141.4|63126.4|63164.6|63144.6|63172.8|63156|63141.4|63126.4|843
1596047400000|2020-07-29 18:30:00|63163.5|63143.5|63118.1|63103.1|63164.9|63146.1|63106.3|63088.1|955
1596047700000|2020-07-29 18:35:00|63118.4|63103.4|63109.4|63089.4|63135.3|63115.9|63101.1|63085.6|1022
1596048000000|2020-07-29 18:40:00|63107.4|63092.4|63095.2|63075.2|63128.5|63109|63048.9|63028.9|1061
1596048300000|2020-07-29 18:45:00|63094.6|63074.6|63079|63064|63128.4|63110.4|63067.3|63052.3|1094
1596048600000|2020-07-29 18:50:00|63082.2|63067.2|63138.1|63118.1|63146.9|63126.9|63078.4|63059.2|1026
1596048900000|2020-07-29 18:55:00|63133.6|63113.6|63256.5|63236.5|63311.4|63285.8|63131|63111.5|1104
1596049200000|2020-07-29 19:00:00|63256.2|63236.2|63265.8|63245.8|63322.2|63302.2|63252.1|63232.1|1115
1596049500000|2020-07-29 19:05:00|63265|63245|63226.4|63206.4|63266.1|63246.1|63205.2|63185.2|1052
1596049800000|2020-07-29 19:10:00|63226.1|63206.1|63223.5|63203.5|63272.2|63252.2|63208.1|63188.1|1059
1596050100000|2020-07-29 19:15:00|63223.1|63203.1|63179.2|63159.2|63238.8|63218.8|63174.1|63154.1|962
1596050400000|2020-07-29 19:20:00|63178.9|63158.9|63129.7|63109.7|63187.6|63167.6|63111.7|63091.7|1024
1596050700000|2020-07-29 19:25:00|63129.8|63109.8|63166.8|63146.8|63193.9|63173.9|63121.6|63101.6|994
1596051000000|2020-07-29 19:30:00|63169|63149|63142.1|63127.1|63185|63167.6|63140.4|63122.5|919
1596051300000|2020-07-29 19:35:00|63142|63127|63117.5|63102.5|63149.7|63132.2|63111.1|63094.2|857
1596051600000|2020-07-29 19:40:00|63117.4|63102.4|63154.7|63134.7|63157.3|63141.9|63114.9|63099.9|747
1596051900000|2020-07-29 19:45:00|63155.3|63135.3|63153.5|63138.5|63173.3|63155.9|63144.1|63127|840
1596052200000|2020-07-29 19:50:00|63155.9|63135.9|63221.4|63201.4|63221.6|63202.9|63155.1|63135.9|908
1596052500000|2020-07-29 19:55:00|63219.2|63204.2|63200.2|63180.2|63231.7|63214.3|63195.6|63176.3|819
1596052800000|2020-07-29 20:00:00|63199.2|63179.2|63180|63165|63201.5|63183.9|63179.6|63162.2|707
1596053100000|2020-07-29 20:05:00|63180.3|63165.3|63174.5|63159.5|63188.3|63169.9|63168.1|63150.7|564
1596053400000|2020-07-29 20:10:00|63174.4|63159.4|63159.2|63144.2|63182.1|63165.1|63155.5|63137.2|580
1596053700000|2020-07-29 20:15:00|63159|63144|63148.6|63133.6|63160.2|63144.1|63143.5|63126.4|424
1596054000000|2020-07-29 20:20:00|63148.1|63133.1|63141.6|63121.6|63149.2|63134.2|63137.2|63118.8|345
1596054300000|2020-07-29 20:25:00|63141.7|63121.7|63143.8|63128.8|63146.8|63129.1|63130.6|63112.6|435
1596054600000|2020-07-29 20:30:00|63143.7|63128.7|63146.3|63131.3|63151.6|63134.1|63137.3|63122.3|354
1596054900000|2020-07-29 20:35:00|63149.3|63129.3|63137.8|63117.8|63149.6|63129.6|63130.2|63112.1|429
1596055200000|2020-07-29 20:40:00|63135.2|63120.2|63119.8|63099.8|63138.2|63120.4|63116.9|63098.1|398
1596055500000|2020-07-29 20:45:00|63120|63100|63093.7|63073.7|63120.9|63103.7|63091.7|63071.7|506
1596055800000|2020-07-29 20:50:00|63093.8|63073.8|63118.5|63098.5|63118.5|63099.2|63092.1|63073.8|495
1596056100000|2020-07-29 20:55:00|63118|63098|63125.5|63105.5|63134.5|63112.1|63115.9|63095.9|509
1596056400000|2020-07-29 21:00:00|63128.6|63108.6|63170.4|63091.8|63181|63115.2|63128.6|63084.6|74
1596056700000|2020-07-29 21:05:00|63179.6|63077.6|63157.4|63078.9|63191.6|63137.3|63138.5|63064.8|335
1596057000000|2020-07-29 21:10:00|63150.7|63081.5|63176.2|63129.1|63186.6|63137.2|63140.2|63079|217
1596057300000|2020-07-29 21:15:00|63175.6|63130.4|63164.1|63134.5|63181.5|63144.2|63159.8|63123.2|290
1596057600000|2020-07-29 21:20:00|63160.5|63137.9|63162.5|63106.5|63174.2|63140.3|63136.3|63076.7|194
1596057900000|2020-07-29 21:25:00|63155|63102.5|63142.9|63089.7|63179.7|63112|63132.2|63071.5|296
1596058200000|2020-07-29 21:30:00|63143.7|63087.9|63131.4|63090.1|63173.1|63110.5|63124.7|63081.9|430
1596058500000|2020-07-29 21:35:00|63132.5|63087|63134.3|63091.7|63136|63101.7|63124|63083.8|266
1596058800000|2020-07-29 21:40:00|63133.4|63092.2|63135.6|63097.7|63146.4|63108|63127.1|63091.8|291
1596059100000|2020-07-29 21:45:00|63133.5|63098.6|63129.2|63092.5|63146.4|63103.9|63119.7|63081.6|335
1596059400000|2020-07-29 21:50:00|63127.4|63091.5|63135.6|63091.8|63140.9|63100|63121.5|63081|302
1596059700000|2020-07-29 21:55:00|63133.6|63093.3|63131.3|63089.4|63145.1|63104.7|63125.1|63081.7|352
1596060000000|2020-07-29 22:00:00|63130.4|63090.6|63120.5|63099.6|63134.5|63103.6|63119.1|63086.7|840
1596060300000|2020-07-29 22:05:00|63120.2|63100.2|63122.7|63102.7|63124.9|63103.2|63119.2|63095.5|281
1596060600000|2020-07-29 22:10:00|63122.4|63102.4|63127.3|63103.3|63129.3|63107|63121.3|63100.3|387
1596060900000|2020-07-29 22:15:00|63127.6|63102.6|63119.6|63099.6|63127.6|63105.5|63118.3|63098.3|509
1596061200000|2020-07-29 22:20:00|63119.8|63099.8|63120|63100|63123.5|63102.6|63118.4|63097.6|337
1596061500000|2020-07-29 22:25:00|63120.1|63100.1|63122.9|63102.9|63126.8|63106.8|63120.1|63099.1|271
1596061800000|2020-07-29 22:30:00|63123.5|63103.5|63127.6|63107.6|63133|63113|63123.5|63103.5|327
1596062100000|2020-07-29 22:35:00|63128|63108|63128|63108|63131.4|63109|63126.4|63106.4|212
1596062400000|2020-07-29 22:40:00|63127.9|63107.9|63130.2|63110.2|63131.4|63111.4|63127.6|63107.6|508
1596062700000|2020-07-29 22:45:00|63130.3|63110.3|63133|63113|63133.5|63113.5|63130|63110|605
1596063000000|2020-07-29 22:50:00|63132.6|63112.6|63136.5|63115.7|63138.1|63116.8|63132.2|63111.1|612
1596063300000|2020-07-29 22:55:00|63136.1|63114.9|63136.1|63116.1|63138|63116.7|63134.9|63111.2|513
1596063600000|2020-07-29 23:00:00|63135.6|63115.6|63148.7|63128.7|63149.4|63129.4|63134.4|63114.4|443
1596063900000|2020-07-29 23:05:00|63149.4|63129.4|63151.6|63131.6|63153.7|63133.7|63142.6|63121.7|414
1596064200000|2020-07-29 23:10:00|63151.5|63131.5|63147.5|63127.5|63155|63135|63145.5|63125.5|379
1596064500000|2020-07-29 23:15:00|63147.6|63127.6|63152.9|63132.9|63157.7|63137.7|63144.6|63124.6|369
1596064800000|2020-07-29 23:20:00|63152.8|63132.8|63153.1|63133.1|63158.9|63138.9|63151.3|63131.2|352
1596065100000|2020-07-29 23:25:00|63153.2|63133.2|63161.4|63141.4|63162.2|63142.2|63151.7|63131.7|307
1596065400000|2020-07-29 23:30:00|63161.5|63141.5|63146.5|63126.5|63164.2|63144.2|63144.3|63124.3|446
1596065700000|2020-07-29 23:35:00|63146.3|63126.3|63150.1|63130.1|63150.2|63130.2|63143.4|63123.1|347
1596066000000|2020-07-29 23:40:00|63150.2|63130.2|63156|63136|63160.3|63140.3|63150.1|63130.1|340
1596066300000|2020-07-29 23:45:00|63156.1|63136.1|63155.1|63135.1|63160.7|63140.7|63154.9|63134.9|289
1596066600000|2020-07-29 23:50:00|63155.2|63135.2|63152.2|63132.2|63158.2|63138.2|63151.7|63131.7|309
1596066900000|2020-07-29 23:55:00|63152.3|63132.3|63185.8|63165.8|63185.8|63165.8|63152.3|63132.3|544
1596067200000|2020-07-30 00:00:00|63184.6|63164.6|63174.3|63154.3|63185.9|63165.9|63165.5|63145.5|704
1596067500000|2020-07-30 00:05:00|63174.1|63154.1|63182.3|63162.3|63183.8|63163.8|63164.4|63144.4|525
1596067800000|2020-07-30 00:10:00|63182.7|63162.7|63175.9|63155.9|63185|63165|63170.8|63150.8|542
1596068100000|2020-07-30 00:15:00|63175.4|63155.4|63209.6|63189.6|63217.5|63197.5|63172.3|63152.3|658
1596068400000|2020-07-30 00:20:00|63209.9|63189.9|63217.3|63197.3|63222.4|63202.4|63200.7|63180.7|631
1596068700000|2020-07-30 00:25:00|63217.4|63197.4|63205.8|63185.8|63217.4|63197.4|63203.3|63183.3|479
1596069000000|2020-07-30 00:30:00|63205.6|63185.6|63214.7|63194.7|63219.8|63199.8|63203.3|63183.3|511
1596069300000|2020-07-30 00:35:00|63214.9|63194.9|63211.7|63191.7|63228.6|63208.6|63210.7|63190.7|596
1596069600000|2020-07-30 00:40:00|63211.1|63191.1|63213.3|63193.3|63229.1|63209.1|63210.4|63190.4|599
1596069900000|2020-07-30 00:45:00|63213.4|63193.4|63209.7|63189.7|63216.2|63196.2|63206.8|63186.8|485
1596070200000|2020-07-30 00:50:00|63209.8|63189.8|63196.7|63176.7|63215.2|63195.2|63190.2|63170.2|622
1596070500000|2020-07-30 00:55:00|63199.1|63179.1|63190.5|63170.5|63209.3|63189.3|63184.7|63164.7|558
1596070800000|2020-07-30 01:00:00|63189.7|63169.7|63176|63156|63194.4|63174.4|63167.1|63147.1|646
1596071100000|2020-07-30 01:05:00|63175.8|63155.8|63210|63190|63210|63190|63172.2|63152.2|886
1596071400000|2020-07-30 01:10:00|63210.4|63190.4|63234.1|63214.1|63238.1|63218.1|63200.7|63180.7|980
1596071700000|2020-07-30 01:15:00|63234.2|63214.2|63232.3|63212.3|63243.6|63223.6|63231.2|63211.2|653
1596072000000|2020-07-30 01:20:00|63232.7|63212.7|63237.7|63217.7|63241.9|63221.9|63231.4|63211.4|505
1596072300000|2020-07-30 01:25:00|63237.8|63217.8|63233.9|63213.9|63242|63222|63229.6|63209.6|541
1596072600000|2020-07-30 01:30:00|63234.3|63214.3|63220|63200|63241.1|63221.1|63212.3|63192.3|642
1596072900000|2020-07-30 01:35:00|63220.2|63200.2|63208.1|63188.1|63234.4|63214.4|63207.9|63187.9|619
1596073200000|2020-07-30 01:40:00|63208.2|63188.2|63205.9|63185.9|63213.9|63193.9|63201|63181|620
1596073500000|2020-07-30 01:45:00|63206.7|63186.7|63212.4|63192.4|63218.9|63198.9|63203|63183|531
1596073800000|2020-07-30 01:50:00|63212.6|63192.6|63208.7|63188.7|63217.5|63197.5|63206.2|63186.2|510
1596074100000|2020-07-30 01:55:00|63208.8|63188.8|63241.3|63221.3|63250.2|63230.2|63208.8|63188.8|684
1596074400000|2020-07-30 02:00:00|63241.9|63221.9|63260.2|63240.2|63264.2|63244.2|63235.4|63215.4|747
1596074700000|2020-07-30 02:05:00|63260.5|63240.5|63251.6|63231.6|63264.1|63244.1|63250.2|63230.2|733
1596075000000|2020-07-30 02:10:00|63251.4|63231.4|63243|63223|63256.1|63236.1|63236.9|63216.9|589
1596075300000|2020-07-30 02:15:00|63242.9|63222.9|63245.1|63225.1|63247.3|63227.3|63237.5|63217.5|491
1596075600000|2020-07-30 02:20:00|63244.8|63224.8|63235.4|63215.4|63244.8|63224.8|63232.3|63212.3|407
1596075900000|2020-07-30 02:25:00|63235.5|63215.5|63232.8|63212.8|63237.5|63217.5|63228.7|63208.7|431
1596076200000|2020-07-30 02:30:00|63231.7|63211.7|63215.4|63195.4|63233.1|63213.1|63215.1|63195.1|433
1596076500000|2020-07-30 02:35:00|63215.6|63195.6|63218.6|63198.6|63224.4|63204.4|63215.6|63195.6|410
1596076800000|2020-07-30 02:40:00|63218.9|63198.9|63212.8|63192.8|63219.3|63199.3|63207.5|63187.5|318
1596077100000|2020-07-30 02:45:00|63212.6|63192.6|63212.1|63192.1|63218.7|63198.7|63205.4|63185.4|457
1596077400000|2020-07-30 02:50:00|63212|63192|63208.6|63188.6|63215.4|63195.4|63204.1|63184.1|472
1596077700000|2020-07-30 02:55:00|63208.5|63188.5|63198.9|63183.9|63212.2|63192.2|63197.3|63178.1|512
1596078000000|2020-07-30 03:00:00|63199.3|63184.3|63204|63184|63215.7|63197.2|63192.7|63172.7|659
1596078300000|2020-07-30 03:05:00|63203|63183|63178.1|63163.1|63203|63183|63178.1|63160.8|541
1596078600000|2020-07-30 03:10:00|63178.9|63163.9|63189.5|63169.5|63192.5|63172.5|63177.7|63159.9|460
1596078900000|2020-07-30 03:15:00|63188.7|63168.7|63175.7|63155.7|63190.9|63173.2|63173.3|63154.5|546
1596079200000|2020-07-30 03:20:00|63175.6|63155.6|63161.3|63146.3|63178.5|63160.6|63153.9|63136.2|539
1596079500000|2020-07-30 03:25:00|63162.9|63147.9|63173.9|63153.9|63176.9|63158.6|63156.8|63138.5|590
1596079800000|2020-07-30 03:30:00|63171.9|63156.9|63186.6|63166.6|63187.7|63167.7|63170.1|63152.2|515
1596080100000|2020-07-30 03:35:00|63186.8|63166.8|63187.4|63167.4|63189.4|63171.7|63179|63159|496
1596080400000|2020-07-30 03:40:00|63186.9|63166.9|63193.5|63173.5|63195.5|63178|63183.3|63163.3|523
1596080700000|2020-07-30 03:45:00|63194.1|63174.1|63198.8|63178.8|63199.8|63180.7|63186.5|63167.7|512
1596081000000|2020-07-30 03:50:00|63199.4|63179.4|63197.5|63177.5|63199.4|63181.2|63187|63167|399
1596081300000|2020-07-30 03:55:00|63197.1|63177.1|63201.6|63186.6|63211.6|63193.3|63193.4|63173.4|524
1596081600000|2020-07-30 04:00:00|63200.5|63185.5|63212.5|63197.5|63214.5|63197.9|63199.8|63180.6|560
1596081900000|2020-07-30 04:05:00|63215|63195|63211.5|63191.5|63217.2|63198.3|63198.6|63180.7|559
1596082200000|2020-07-30 04:10:00|63211.2|63191.2|63224.5|63204.5|63227.8|63210.9|63211.2|63191.2|515
1596082500000|2020-07-30 04:15:00|63224.9|63204.9|63218|63203|63227.9|63211.3|63216.6|63200.2|526
1596082800000|2020-07-30 04:20:00|63219.9|63199.9|63222.8|63202.8|63224.8|63207.4|63213.2|63195.1|520
1596083100000|2020-07-30 04:25:00|63222.3|63202.3|63235.6|63220.6|63238.9|63221.2|63219.1|63199.9|570
1596083400000|2020-07-30 04:30:00|63236.6|63221.6|63222.5|63202.5|63238.7|63221.6|63219.3|63201.6|583
1596083700000|2020-07-30 04:35:00|63219|63204|63231.7|63216.7|63233.8|63217.8|63219|63204|426
1596084000000|2020-07-30 04:40:00|63231.9|63216.9|63216.4|63201.4|63231.9|63216.9|63211.2|63192.6|508
1596084300000|2020-07-30 04:45:00|63216.2|63201.2|63213.7|63193.7|63217.4|63201.2|63205.4|63187.6|522
1596084600000|2020-07-30 04:50:00|63213.9|63193.9|63215.2|63195.2|63216.7|63199.3|63208.5|63190.9|381
1596084900000|2020-07-30 04:55:00|63213.1|63198.1|63252.9|63232.9|63259.2|63239.3|63212.8|63197.8|624
1596085200000|2020-07-30 05:00:00|63252.7|63232.7|63260|63240|63266.3|63246.3|63245|63225|693
1596085500000|2020-07-30 05:05:00|63260.1|63240.1|63256|63236|63261.8|63241.8|63249.8|63229.8|541
1596085800000|2020-07-30 05:10:00|63256.2|63236.2|63261.8|63241.8|63262.4|63242.4|63250.8|63230.8|513
1596086100000|2020-07-30 05:15:00|63262|63242|63280|63260|63280.4|63260.4|63260.5|63240.5|597
1596086400000|2020-07-30 05:20:00|63280.6|63260.6|63271.6|63251.6|63292.2|63272.2|63271|63251|778
1596086700000|2020-07-30 05:25:00|63271.4|63251.4|63285.2|63265.2|63294.9|63274.9|63270|63250|726
1596087000000|2020-07-30 05:30:00|63284.9|63264.9|63271.5|63256.5|63289.2|63271.3|63271.4|63253.8|764
1596087300000|2020-07-30 05:35:00|63271.3|63256.3|63258.3|63238.3|63283.1|63263.9|63255|63237.9|648
1596087600000|2020-07-30 05:40:00|63258.5|63238.5|63270.5|63250.5|63272.6|63252.6|63241.8|63225|666
1596087900000|2020-07-30 05:45:00|63270.7|63250.7|63277.2|63262.2|63296.5|63276.5|63266.1|63249.6|726
1596088200000|2020-07-30 05:50:00|63276.9|63261.9|63277.4|63257.4|63283.5|63264.8|63263.5|63246.1|536
1596088500000|2020-07-30 05:55:00|63277.5|63257.5|63296.7|63276.7|63301.2|63282.6|63270.1|63251.8|631
1596088800000|2020-07-30 06:00:00|63297.3|63277.3|63288.8|63273.8|63300|63280|63277.2|63260.7|768
1596089100000|2020-07-30 06:05:00|63288.9|63273.9|63284|63269|63302.7|63287.7|63283.5|63266.7|729
1596089400000|2020-07-30 06:10:00|63283.5|63268.5|63311.6|63296.6|63315.5|63298.5|63283.5|63268.5|725
1596089700000|2020-07-30 06:15:00|63311.7|63296.7|63312.5|63297.5|63320|63305|63301.9|63286.9|712
1596090000000|2020-07-30 06:20:00|63314.2|63299.2|63308.6|63293.6|63324.3|63307.6|63302.3|63284.6|742
1596090300000|2020-07-30 06:25:00|63308.7|63293.7|63325.8|63310.8|63342.2|63327.2|63303.7|63288.7|779
1596090600000|2020-07-30 06:30:00|63325.9|63310.9|63323|63308|63350.8|63335.8|63320.7|63305.7|812
1596090900000|2020-07-30 06:35:00|63324|63309|63341|63326|63342.1|63327.1|63309.9|63294.9|760
1596091200000|2020-07-30 06:40:00|63341.1|63326.1|63328.9|63313.9|63347.9|63330.5|63324|63309|693
1596091500000|2020-07-30 06:45:00|63331.3|63316.3|63334.2|63319.2|63338.2|63323.2|63321.3|63305.9|728
1596091800000|2020-07-30 06:50:00|63334.3|63319.3|63333.3|63318.3|63341|63326|63324.6|63309|762
1596092100000|2020-07-30 06:55:00|63334|63319|63315.9|63295.9|63334.6|63319.6|63303|63288|805
1596092400000|2020-07-30 07:00:00|63316.1|63296.1|63290.8|63275.8|63320.5|63300.6|63272.3|63257.3|906
1596092700000|2020-07-30 07:05:00|63291.1|63276.1|63316.8|63301.8|63338.3|63323.3|63280.4|63265.4|908
1596093000000|2020-07-30 07:10:00|63317.4|63302.4|63337.6|63322.6|63349.4|63334.4|63313.5|63298.5|871
1596093300000|2020-07-30 07:15:00|63337.8|63322.8|63356.8|63341.8|63371.1|63356.1|63334.3|63319.3|916
1596093600000|2020-07-30 07:20:00|63357|63342|63302.9|63287.9|63363.3|63348.3|63302.5|63287.5|917
1596093900000|2020-07-30 07:25:00|63303.2|63288.2|63317.9|63302.9|63320.6|63305.6|63293.1|63278.1|880
1596094200000|2020-07-30 07:30:00|63318.1|63303.1|63317.1|63302.1|63338.6|63323.6|63313.5|63298.5|907
1596094500000|2020-07-30 07:35:00|63316.9|63301.9|63284.3|63269.3|63316.9|63301.9|63275.2|63260.2|871
1596094800000|2020-07-30 07:40:00|63281.9|63266.9|63295|63280|63304.7|63289.7|63269.7|63254.7|927
1596095100000|2020-07-30 07:45:00|63292.6|63277.6|63322.8|63307.8|63337.3|63319.9|63289.1|63274.1|891
1596095400000|2020-07-30 07:50:00|63322.7|63307.7|63284|63269|63324.6|63309.6|63274|63256.6|865
1596095700000|2020-07-30 07:55:00|63283.6|63268.6|63307.8|63287.8|63317|63302|63280.5|63265.5|825
1596096000000|2020-07-30 08:00:00|63309.2|63289.2|63293.4|63278.4|63326.2|63311.2|63272.7|63257.7|957
1596096300000|2020-07-30 08:05:00|63293.1|63278.1|63308.8|63293.8|63332.7|63317.7|63292|63277|961
1596096600000|2020-07-30 08:10:00|63309.1|63294.1|63311|63296|63334.8|63319.8|63305.6|63290.6|890
1596096900000|2020-07-30 08:15:00|63312.7|63297.7|63304.4|63289.4|63322.4|63307.4|63299.9|63284.9|803
1596097200000|2020-07-30 08:20:00|63305.5|63290.5|63298.7|63283.7|63317.6|63302.6|63285.6|63270.6|829
1596097500000|2020-07-30 08:25:00|63299.3|63284.3|63348.4|63333.4|63355.3|63340.3|63299.3|63284.3|886
1596097800000|2020-07-30 08:30:00|63347.5|63332.5|63327|63312|63354.9|63339.9|63310.3|63295.3|855
1596098100000|2020-07-30 08:35:00|63326|63311|63362.7|63347.7|63364|63347.7|63321.3|63306.3|833
1596098400000|2020-07-30 08:40:00|63361.2|63346.2|63382.1|63367.1|63394.1|63376.7|63349.6|63334.6|929
1596098700000|2020-07-30 08:45:00|63383|63368|63366.1|63351.1|63386.8|63371.8|63362.4|63347.4|879
1596099000000|2020-07-30 08:50:00|63366.3|63351.3|63386.1|63371.1|63386.2|63371.2|63347.6|63332.6|908
1596099300000|2020-07-30 08:55:00|63386.6|63371.6|63394.3|63374.3|63400|63385|63383.8|63368.8|866
1596099600000|2020-07-30 09:00:00|63392.3|63372.3|63421.4|63406.4|63421.4|63406.4|63381.4|63366.4|917
1596099900000|2020-07-30 09:05:00|63422.4|63407.4|63424.7|63409.7|63431.1|63416.1|63407.3|63391.2|953
1596100200000|2020-07-30 09:10:00|63427.6|63412.6|63421.8|63406.8|63452.4|63437.4|63421.6|63406.2|928
1596100500000|2020-07-30 09:15:00|63422.1|63407.1|63429.4|63414.4|63441.8|63426.8|63419.9|63404.9|931
1596100800000|2020-07-30 09:20:00|63429.5|63414.5|63411.8|63396.8|63445.8|63430.8|63411.3|63396.3|881
1596101100000|2020-07-30 09:25:00|63411.7|63396.7|63378.9|63363.9|63415.8|63400.8|63378.9|63363.1|835
1596101400000|2020-07-30 09:30:00|63377.4|63362.4|63354.2|63339.2|63379|63364|63348|63333|793
1596101700000|2020-07-30 09:35:00|63353.2|63338.2|63349.3|63334.3|63366.1|63350.4|63345.8|63330.8|714
1596102000000|2020-07-30 09:40:00|63349.2|63334.2|63321.3|63306.3|63356.3|63341.3|63311.6|63296.6|718
1596102300000|2020-07-30 09:45:00|63320.5|63305.5|63293.8|63278.8|63321.9|63306.9|63292.7|63277.7|759
1596102600000|2020-07-30 09:50:00|63294.5|63279.5|63291.2|63276.2|63308.8|63292.5|63284|63269|783
1596102900000|2020-07-30 09:55:00|63288.9|63273.9|63306.6|63291.6|63310.9|63294.5|63287.3|63271.3|765
1596103200000|2020-07-30 10:00:00|63307.7|63292.7|63330.6|63315.6|63335.7|63319.8|63306.1|63291.1|758
1596103500000|2020-07-30 10:05:00|63330.4|63315.4|63328.2|63313.2|63346.3|63328.6|63311|63296|855
1596103800000|2020-07-30 10:10:00|63328.6|63313.6|63310.8|63295.8|63333.8|63318.8|63307.6|63289.9|692
1596104100000|2020-07-30 10:15:00|63311.8|63296.8|63301.5|63286.5|63325.8|63310.8|63298.8|63283.8|700
1596104400000|2020-07-30 10:20:00|63301.9|63286.9|63306.5|63291.5|63314.5|63297.4|63300.6|63284.8|675
1596104700000|2020-07-30 10:25:00|63306.8|63291.8|63325.5|63310.5|63341.6|63324.5|63306.6|63291.6|720
1596105000000|2020-07-30 10:30:00|63325.1|63310.1|63333.5|63318.5|63341.1|63326.1|63316.8|63301.8|702
1596105300000|2020-07-30 10:35:00|63333.3|63318.3|63372.2|63357.2|63375|63360|63332.3|63315.8|686
1596105600000|2020-07-30 10:40:00|63373|63358|63355.9|63340.9|63390.8|63373.1|63348.7|63333.7|731
1596105900000|2020-07-30 10:45:00|63355.7|63340.7|63342|63327|63366.3|63351.3|63331.1|63316.1|770
1596106200000|2020-07-30 10:50:00|63341.7|63326.7|63372.3|63357.3|63372.3|63357.3|63340.5|63325.5|767
1596106500000|2020-07-30 10:55:00|63372.5|63357.5|63362.9|63347.9|63383.5|63368.5|63357.3|63341.9|840
1596106800000|2020-07-30 11:00:00|63361.2|63346.2|63348.5|63333.5|63363.2|63347.8|63345.2|63328.7|773
1596107100000|2020-07-30 11:05:00|63348.6|63333.6|63347.7|63332.7|63368.2|63351.6|63344.9|63327.5|671
1596107400000|2020-07-30 11:10:00|63347.6|63332.6|63346.4|63331.4|63359.4|63341.7|63339.2|63321.9|611
1596107700000|2020-07-30 11:15:00|63346.8|63331.8|63334.1|63319.1|63356|63340.8|63328|63313|603
1596108000000|2020-07-30 11:20:00|63334.2|63319.2|63306|63291|63334.4|63319.4|63306|63291|666
1596108300000|2020-07-30 11:25:00|63305.4|63290.4|63302.3|63282.3|63320.9|63303.9|63298|63282.1|608
1596108600000|2020-07-30 11:30:00|63302|63282|63325.4|63310.4|63326.6|63310.4|63292.7|63277.7|741
1596108900000|2020-07-30 11:35:00|63325.2|63310.2|63367|63352|63369.8|63354.3|63321.4|63302.4|706
1596109200000|2020-07-30 11:40:00|63368.2|63353.2|63353.3|63338.3|63374.8|63359.8|63346.8|63331.8|688
1596109500000|2020-07-30 11:45:00|63356.2|63336.2|63330.2|63310.2|63365.1|63348.8|63320|63303.1|741
1596109800000|2020-07-30 11:50:00|63329.9|63309.9|63360|63345|63365.6|63348.1|63312|63297|829
1596110100000|2020-07-30 11:55:00|63359.9|63344.9|63357.1|63342.1|63378.4|63362.5|63353.5|63335.8|820
1596110400000|2020-07-30 12:00:00|63356.8|63341.8|63359.5|63339.5|63381.1|63366.1|63353.9|63336.3|817
1596110700000|2020-07-30 12:05:00|63359.4|63339.4|63331.2|63316.2|63365.8|63348.7|63329|63314|760
1596111000000|2020-07-30 12:10:00|63331|63316|63388.1|63373.1|63390.1|63374.4|63330.1|63315.1|835
1596111300000|2020-07-30 12:15:00|63387.8|63372.8|63349.1|63334.1|63389.3|63374.3|63345.8|63327.3|844
1596111600000|2020-07-30 12:20:00|63349.6|63334.6|63324.2|63309.2|63352.3|63334.9|63322.8|63307|791
1596111900000|2020-07-30 12:25:00|63324.4|63309.4|63339|63316.5|63344.1|63327.6|63316.9|63300.9|687
1596112200000|2020-07-30 12:30:00|63337.8|63315.5|63341.3|63326.3|63361.2|63341.2|63327.4|63307.4|951
1596112500000|2020-07-30 12:35:00|63341.6|63326.6|63334.5|63319.5|63356.5|63341.5|63314.8|63299.8|886
1596112800000|2020-07-30 12:40:00|63334.3|63319.3|63302.1|63287.1|63342.6|63325.3|63301.8|63286.8|867
1596113100000|2020-07-30 12:45:00|63302.5|63287.5|63312.3|63297.3|63328.7|63311.3|63291|63276|912
1596113400000|2020-07-30 12:50:00|63312.4|63297.4|63323.3|63308.3|63326|63309.2|63285.5|63270.5|912
1596113700000|2020-07-30 12:55:00|63323.4|63308.4|63201.8|63186.8|63329|63314|63193.6|63175.6|1033
1596114000000|2020-07-30 13:00:00|63202.3|63187.3|63146.4|63126.4|63222.2|63202.3|63099.9|63083.7|1107
1596114300000|2020-07-30 13:05:00|63145.9|63125.9|63169.6|63154.6|63210.6|63193.3|63139.8|63122.5|1055
1596114600000|2020-07-30 13:10:00|63173.2|63158.2|63150.5|63135.5|63204.4|63184.4|63149.9|63133.4|1030
1596114900000|2020-07-30 13:15:00|63149.1|63134.1|63168.9|63153.9|63191.8|63175.1|63148.6|63130.9|965
1596115200000|2020-07-30 13:20:00|63168.6|63153.6|63162.1|63142.1|63171.4|63156.4|63147|63130.8|846
1596115500000|2020-07-30 13:25:00|63161.2|63141.2|63121.4|63106.4|63161.2|63142.9|63103.3|63087|971
1596115800000|2020-07-30 13:30:00|63122.6|63107.6|63097.5|63082.5|63135.1|63118.6|63078.3|63058.3|1038
1596116100000|2020-07-30 13:35:00|63097.4|63082.4|63065.2|63045.2|63107.6|63090.9|63029.4|63009.4|1037
1596116400000|2020-07-30 13:40:00|63067.3|63047.3|63069.3|63054.3|63093|63077.9|63034.3|63019.3|1071
1596116700000|2020-07-30 13:45:00|63069.5|63054.5|63088.5|63073.5|63103.4|63088.4|63054.1|63039.1|986
1596117000000|2020-07-30 13:50:00|63088.6|63073.6|63147.4|63132.4|63150.2|63132.6|63087.2|63072.2|959
1596117300000|2020-07-30 13:55:00|63147.5|63132.5|63146.5|63126.5|63152.7|63135.8|63117.5|63102.5|1026
1596117600000|2020-07-30 14:00:00|63144.9|63129.9|63156.7|63141.7|63222.3|63204.2|63143|63126.3|1086
1596117900000|2020-07-30 14:05:00|63157.8|63142.8|63112|63092|63162.8|63146.4|63107.1|63088.1|974
1596118200000|2020-07-30 14:10:00|63111.8|63091.8|63107.8|63092.8|63124.8|63106.5|63102.6|63085.1|928
1596118500000|2020-07-30 14:15:00|63107.7|63092.7|63143.1|63128.1|63157|63139.1|63104|63089|1081
1596118800000|2020-07-30 14:20:00|63140.7|63125.7|63147.1|63132.1|63182.3|63164.9|63139.2|63122.1|1045
1596119100000|2020-07-30 14:25:00|63146.2|63131.2|63145.9|63130.9|63163.4|63147.1|63130.9|63115.9|1036
1596119400000|2020-07-30 14:30:00|63144|63129|63146.1|63126.1|63159.7|63142.7|63124.9|63107.8|1038
1596119700000|2020-07-30 14:35:00|63146.2|63126.2|63144.6|63129.6|63156.4|63140.1|63137.4|63121.7|949
1596120000000|2020-07-30 14:40:00|63144.8|63129.8|63196.6|63181.6|63207.6|63189.9|63135.3|63120.3|999
1596120300000|2020-07-30 14:45:00|63197|63182|63169.8|63149.8|63217.4|63201|63133.3|63114.1|1067
1596120600000|2020-07-30 14:50:00|63169.6|63149.6|63165.8|63145.8|63206.9|63187.2|63157.4|63140.2|1070
1596120900000|2020-07-30 14:55:00|63165.9|63145.9|63102.6|63087.6|63186.9|63170.2|63092.7|63072.7|1113
1596121200000|2020-07-30 15:00:00|63100.7|63085.7|63130.2|63110.2|63148.6|63132.3|63098.5|63083.5|1039
1596121500000|2020-07-30 15:05:00|63127.7|63112.7|63190.9|63170.9|63191.5|63171.5|63123.1|63105.7|975
1596121800000|2020-07-30 15:10:00|63190.8|63170.8|63188.2|63173.2|63195.3|63178.3|63162.9|63142.9|982
1596122100000|2020-07-30 15:15:00|63191.8|63171.8|63174.1|63154.1|63198.4|63181.5|63165.8|63147.2|933
1596122400000|2020-07-30 15:20:00|63174.3|63154.3|63191.4|63176.4|63198.9|63181.1|63174.3|63154.3|887
1596122700000|2020-07-30 15:25:00|63192.2|63177.2|63201.6|63181.6|63217.3|63197.3|63187.2|63169.3|907
1596123000000|2020-07-30 15:30:00|63201.9|63181.9|63172.3|63157.3|63207.6|63188.4|63165.2|63145.9|904
1596123300000|2020-07-30 15:35:00|63175.2|63155.2|63189.7|63169.7|63197.6|63180|63168.8|63149.8|923
1596123600000|2020-07-30 15:40:00|63189.8|63169.8|63153.4|63138.4|63192.8|63175.5|63147.8|63129.1|791
1596123900000|2020-07-30 15:45:00|63156.1|63136.1|63141.9|63126.9|63159.8|63142.9|63140.2|63125|803
1596124200000|2020-07-30 15:50:00|63144.8|63124.8|63134.2|63119.2|63146.4|63128.6|63129.4|63113.9|796
1596124500000|2020-07-30 15:55:00|63134.3|63119.3|63135.8|63120.8|63141.2|63126.2|63112.7|63096.8|864
1596124800000|2020-07-30 16:00:00|63135.2|63120.2|63133.2|63113.2|63144.1|63124.1|63120.5|63102.6|901
1596125100000|2020-07-30 16:05:00|63133.3|63113.3|63123.1|63103.1|63133.3|63115.2|63115|63095|778
1596125400000|2020-07-30 16:10:00|63122.4|63102.4|63096.6|63076.6|63124.2|63104.2|63096.6|63076.6|792
1596125700000|2020-07-30 16:15:00|63096.7|63076.7|63106.5|63086.5|63107.6|63089.4|63070.2|63050.5|940
1596126000000|2020-07-30 16:20:00|63106.4|63086.4|63090|63070|63115.9|63100.9|63081.4|63062.1|846
1596126300000|2020-07-30 16:25:00|63090.3|63070.3|63103.6|63088.6|63112.5|63095.6|63084.3|63064.3|776
1596126600000|2020-07-30 16:30:00|63103.2|63088.2|63088.6|63068.6|63106.4|63088.2|63084.8|63064.8|798
1596126900000|2020-07-30 16:35:00|63088.5|63068.5|63091.7|63076.7|63096|63079.6|63082.8|63064|765
1596127200000|2020-07-30 16:40:00|63091.4|63076.4|63065.1|63045.1|63094.3|63077.9|63054.4|63035.4|764
1596127500000|2020-07-30 16:45:00|63065|63045|63062.1|63047.1|63072.2|63057.2|63053.7|63033.7|725
1596127800000|2020-07-30 16:50:00|63062.6|63047.6|63063.2|63048.2|63067.4|63050.5|63057.4|63041.3|755
1596128100000|2020-07-30 16:55:00|63063|63048|63068.6|63048.6|63079.8|63061.6|63058.9|63041|761
1596128400000|2020-07-30 17:00:00|63068.5|63048.5|63045.8|63025.8|63075.9|63059.7|63042.6|63023.1|811
1596128700000|2020-07-30 17:05:00|63045.2|63025.2|63002.5|62987.5|63045.4|63025.4|62986.8|62969.9|927
1596129000000|2020-07-30 17:10:00|63002.6|62987.6|62971.4|62951.4|63009.5|62989.5|62971.4|62951.4|795
1596129300000|2020-07-30 17:15:00|62972.1|62952.1|62988.3|62968.3|62993.9|62976.7|62963.5|62943.5|893
1596129600000|2020-07-30 17:20:00|62988.9|62968.9|62949|62929|62988.9|62968.9|62946.1|62926.1|844
1596129900000|2020-07-30 17:25:00|62948.8|62928.8|62968.6|62948.6|62975.3|62955.3|62948.8|62928.8|773
1596130200000|2020-07-30 17:30:00|62968.5|62948.5|62919.7|62899.7|62980|62961.5|62911.3|62891.3|799
1596130500000|2020-07-30 17:35:00|62919.8|62899.8|62946.1|62931.1|62950.7|62931.8|62908.9|62888.9|871
1596130800000|2020-07-30 17:40:00|62945.9|62930.9|62925.3|62910.3|62955.3|62938.6|62915.2|62898.6|818
1596131100000|2020-07-30 17:45:00|62924.9|62909.9|62938.5|62923.5|62943|62925.3|62920|62903.5|743
1596131400000|2020-07-30 17:50:00|62938.3|62923.3|62945.1|62925.1|62945.3|62925.3|62919.4|62902.3|752
1596131700000|2020-07-30 17:55:00|62944.9|62924.9|62942.5|62922.5|62951.8|62931.8|62931|62913.1|758
1596132000000|2020-07-30 18:00:00|62942.7|62922.7|62938.4|62918.4|62957|62938.1|62929.1|62913.3|811
1596132300000|2020-07-30 18:05:00|62938.8|62918.8|62953.4|62938.4|62957.6|62939.8|62934|62916.5|614
1596132600000|2020-07-30 18:10:00|62953.6|62938.6|62951.7|62936.7|62960.1|62943.1|62951.2|62933.9|767
1596132900000|2020-07-30 18:15:00|62952.2|62937.2|62933.5|62918.5|62952.8|62937.2|62929.6|62912.3|725
1596133200000|2020-07-30 18:20:00|62932.3|62917.3|62932.2|62917.2|62952.1|62935.7|62927.3|62910.9|768
1596133500000|2020-07-30 18:25:00|62932|62917|62931.1|62916.1|62956.3|62938.9|62929.3|62914.3|691
1596133800000|2020-07-30 18:30:00|62932.4|62917.4|62933.9|62913.9|62936.8|62919.3|62925|62906.4|721
1596134100000|2020-07-30 18:35:00|62933.8|62913.8|62922.3|62902.3|62935.5|62917.2|62909.1|62890.3|710
1596134400000|2020-07-30 18:40:00|62921.9|62901.9|62913.2|62893.2|62929.4|62912|62907.9|62890.6|758
1596134700000|2020-07-30 18:45:00|62913.1|62893.1|62913.1|62898.1|62920|62901.2|62902.6|62886.3|659
1596135000000|2020-07-30 18:50:00|62913.2|62898.2|62916.3|62896.3|62933.7|62913.7|62906.9|62889.5|674
1596135300000|2020-07-30 18:55:00|62916.2|62896.2|62889.2|62869.2|62926.6|62908.2|62888.5|62868.5|692
1596135600000|2020-07-30 19:00:00|62888.4|62868.4|62870.5|62850.5|62897.1|62877.3|62867.7|62847.7|814
1596135900000|2020-07-30 19:05:00|62870.2|62850.2|62869.4|62849.4|62874|62854|62858.3|62838.4|790
1596136200000|2020-07-30 19:10:00|62869.3|62849.3|62879.6|62859.6|62883.4|62866.6|62861.9|62841.9|754
1596136500000|2020-07-30 19:15:00|62879.3|62864.3|62882.3|62862.3|62892.4|62872.4|62872|62856.2|787
1596136800000|2020-07-30 19:20:00|62882.8|62862.8|62878.1|62858.1|62889.6|62870.9|62874.5|62854.5|738
1596137100000|2020-07-30 19:25:00|62878|62858|62890.6|62870.6|62890.7|62872.1|62877.5|62857.5|699
1596137400000|2020-07-30 19:30:00|62890.2|62870.2|62885.9|62865.9|62898|62878.4|62884|62864.3|657
1596137700000|2020-07-30 19:35:00|62885.6|62865.6|62886|62866|62888.3|62868.4|62878.4|62858.4|595
1596138000000|2020-07-30 19:40:00|62886.6|62866.6|62872.7|62852.7|62886.8|62866.8|62869.5|62852.1|633
1596138300000|2020-07-30 19:45:00|62871.5|62856.5|62861.6|62841.6|62878|62858|62860.7|62840.7|645
1596138600000|2020-07-30 19:50:00|62861.4|62841.4|62874.2|62854.2|62877.8|62857.8|62859.2|62841.2|698
1596138900000|2020-07-30 19:55:00|62874.3|62854.3|62854.2|62839.2|62876.7|62856.7|62854.2|62836.6|692
1596139200000|2020-07-30 20:00:00|62853.9|62838.9|62860.9|62840.9|62866.6|62846.6|62853.9|62837.1|622
1596139500000|2020-07-30 20:05:00|62860.7|62840.7|62863|62843|62866.4|62846.4|62857.1|62838.1|513
1596139800000|2020-07-30 20:10:00|62862.9|62842.9|62863.1|62843.1|62865.5|62845.5|62854.7|62834.7|579
1596140100000|2020-07-30 20:15:00|62862.9|62842.9|62859.2|62839.2|62865.9|62845.9|62857.6|62837.6|335
1596140400000|2020-07-30 20:20:00|62859.8|62839.8|62853.9|62833.9|62865|62845|62852.9|62832.9|382
1596140700000|2020-07-30 20:25:00|62854.1|62834.1|62861.3|62841.3|62864.2|62844.2|62843.5|62823.5|451
1596141000000|2020-07-30 20:30:00|62861.4|62841.4|62850.8|62830.8|62863.9|62845.3|62842.9|62825.7|645
1596141300000|2020-07-30 20:35:00|62850.4|62830.4|62852.1|62832.1|62855|62835|62844.6|62825.2|559
1596141600000|2020-07-30 20:40:00|62852.3|62832.3|62844.9|62824.9|62855.2|62835.2|62844.5|62824.5|439
1596141900000|2020-07-30 20:45:00|62845.2|62825.2|62846.4|62826.4|62848.4|62828.4|62842|62822|591
1596142200000|2020-07-30 20:50:00|62846.5|62826.5|62845|62825|62848.2|62828.2|62843.7|62823.7|474
1596142500000|2020-07-30 20:55:00|62844.9|62824.9|62845.9|62822.2|62852.7|62832.7|62843.8|62821.9|527
1596142800000|2020-07-30 21:00:00|62845.3|62821.9|62855.8|62820.5|62856|62827.2|62845.3|62818.5|53
1596143100000|2020-07-30 21:05:00|62851.4|62817.4|62858.2|62811.3|62866.7|62825.6|62845.2|62800.9|150
1596143400000|2020-07-30 21:10:00|62857.8|62810.9|62850.4|62813.4|62865.3|62824.7|62847.6|62800|147
1596143700000|2020-07-30 21:15:00|62855.2|62811.5|62887|62825.6|62914|62829.8|62851|62796.5|265
1596144000000|2020-07-30 21:20:00|62884.9|62825|62874.4|62831.7|62890.7|62834.9|62855.4|62820.3|297
1596144300000|2020-07-30 21:25:00|62870.9|62831.4|62892.1|62830.5|62907.8|62864.8|62869.1|62824.8|492
1596144600000|2020-07-30 21:30:00|62898.3|62831.1|62885.5|62832.6|62901.7|62839.9|62879|62823.4|362
1596144900000|2020-07-30 21:35:00|62885.3|62833.5|62884.4|62831.7|62903.6|62837.7|62878|62816.2|221
1596145200000|2020-07-30 21:40:00|62886.4|62830.6|62888|62835.6|62899.6|62842.3|62878|62823.7|186
1596145500000|2020-07-30 21:45:00|62888.1|62838.2|62895.6|62831.6|62898.7|62846.9|62878|62826|219
1596145800000|2020-07-30 21:50:00|62897.8|62832.3|62893|62824|62907.1|62858.5|62879.8|62821|535
1596146100000|2020-07-30 21:55:00|62895.8|62823.4|62882.7|62828.8|62896|62853.8|62880|62822.6|398
1596146400000|2020-07-30 22:00:00|62883.7|62833.3|62856.3|62830|62883.7|62844.6|62853.8|62825.8|571
1596146700000|2020-07-30 22:05:00|62857.9|62830.2|62877.6|62849.6|62881.7|62851.9|62851|62824.3|449
1596147000000|2020-07-30 22:10:00|62878.1|62850|62871.6|62842.6|62880|62851.9|62866.1|62840.3|430
1596147300000|2020-07-30 22:15:00|62871.9|62843.3|62869.5|62843.3|62876.8|62852.1|62865.5|62842.9|351
1596147600000|2020-07-30 22:20:00|62869.9|62843.2|62852.1|62825.9|62872.3|62849.8|62844.3|62820.9|353
1596147900000|2020-07-30 22:25:00|62852.2|62825.4|62854.4|62827.1|62860.7|62832.5|62838|62817.8|489
1596148200000|2020-07-30 22:30:00|62854.2|62826.8|62860.9|62835.1|62865.3|62841.6|62852|62826.8|433
1596148500000|2020-07-30 22:35:00|62861.5|62835|62854|62830.2|62861.8|62838.1|62850|62826.5|349
1596148800000|2020-07-30 22:40:00|62855.3|62830.6|62850.6|62829.9|62861.4|62835.5|62847.7|62825.9|368
1596149100000|2020-07-30 22:45:00|62850.8|62830.2|62854|62830.5|62860.5|62835.5|62847|62824.8|255
1596149400000|2020-07-30 22:50:00|62854.5|62829.2|62840.9|62817.3|62856.5|62833.9|62834.9|62812.8|405
1596149700000|2020-07-30 22:55:00|62839.6|62815.8|62838.3|62817.5|62852.4|62829.2|62834.3|62812.4|536
1596150000000|2020-07-30 23:00:00|62837|62817|62848.8|62827.9|62850.2|62830.2|62836.6|62816|479
1596150300000|2020-07-30 23:05:00|62848.4|62828.3|62859|62838.6|62863.9|62843.9|62846.2|62825.6|530
1596150600000|2020-07-30 23:10:00|62859.1|62838.7|62835.2|62814.2|62861.1|62840.4|62834.2|62813.1|536
1596150900000|2020-07-30 23:15:00|62835.3|62816.4|62726.5|62701|62839.5|62818.4|62691.1|62659.8|1003
1596151200000|2020-07-30 23:20:00|62726.8|62700.2|62723.3|62698.1|62774.5|62749.5|62723.3|62698.1|771
1596151500000|2020-07-30 23:25:00|62719.8|62696|62731.3|62709.1|62736.2|62711.3|62689.6|62665.8|847
1596151800000|2020-07-30 23:30:00|62731.1|62709.9|62752.5|62732.5|62754.4|62733.4|62723.4|62702.9|731
1596152100000|2020-07-30 23:35:00|62752.6|62732.2|62745.6|62725.6|62758|62737.9|62743.3|62720.8|531
1596152400000|2020-07-30 23:40:00|62746.9|62726.9|62740.9|62719.4|62756.5|62735.1|62703.2|62683.2|583
1596152700000|2020-07-30 23:45:00|62741.5|62719.3|62741.5|62720.3|62747.9|62726.9|62735.5|62715.5|515
1596153000000|2020-07-30 23:50:00|62741.1|62722.3|62711.8|62689.7|62742.3|62722.3|62704.4|62684.4|588
1596153300000|2020-07-30 23:55:00|62712.2|62690|62710.9|62690.9|62717.6|62697.6|62692.1|62671.2|630
1596153600000|2020-07-31 00:00:00|62711.9|62691.9|62692.7|62672.7|62725.3|62705.3|62627.8|62606.7|1046
1596153900000|2020-07-31 00:05:00|62692.8|62672.8|62715|62695|62739.9|62719.9|62685.4|62665.4|896
1596154200000|2020-07-31 00:10:00|62715.1|62695.1|62699.9|62679.9|62716.3|62696.3|62680.1|62657.7|811
1596154500000|2020-07-31 00:15:00|62699.8|62679.8|62649.7|62629.7|62721.4|62701.4|62623.9|62603.9|866
1596154800000|2020-07-31 00:20:00|62649.8|62629.4|62720.6|62700.6|62725.1|62703.8|62647.3|62627.1|909
1596155100000|2020-07-31 00:25:00|62720.3|62699.1|62741.6|62721.6|62744.9|62724.9|62708.6|62688.6|830
1596155400000|2020-07-31 00:30:00|62741.7|62721.7|62721.7|62701.7|62759.6|62739.4|62719.1|62699.1|851
1596155700000|2020-07-31 00:35:00|62721.3|62701.3|62741.1|62721.1|62742.1|62722.1|62707.1|62687.1|739
1596156000000|2020-07-31 00:40:00|62743|62723|62722.7|62702.7|62747.1|62727.1|62717.4|62697.4|711
1596156300000|2020-07-31 00:45:00|62722.6|62702.6|62747.1|62727.1|62753.7|62733.7|62717.4|62697.4|809
1596156600000|2020-07-31 00:50:00|62747.4|62727.4|62739.1|62719.1|62764.4|62744.4|62724.4|62704.4|808
1596156900000|2020-07-31 00:55:00|62741.1|62721.1|62745|62725|62751.1|62731.1|62720.6|62700.6|764
1596157200000|2020-07-31 01:00:00|62744.8|62724.8|62742.6|62722.6|62756.9|62736.9|62737.1|62717.1|829
1596157500000|2020-07-31 01:05:00|62743.4|62723.4|62738.2|62718.2|62766.3|62746.3|62734.2|62714.2|770
1596157800000|2020-07-31 01:10:00|62737.8|62717.8|62723.7|62703.7|62743.8|62723.8|62722.2|62702.2|747
1596158100000|2020-07-31 01:15:00|62723|62703|62698.8|62678.8|62730.5|62710.5|62695.7|62675.7|763
1596158400000|2020-07-31 01:20:00|62698.9|62678.9|62711.3|62691.3|62720.8|62700.8|62697.7|62677.7|782
1596158700000|2020-07-31 01:25:00|62711|62691|62697.7|62677.7|62713.3|62693.3|62693.9|62673.9|766
1596159000000|2020-07-31 01:30:00|62696.9|62676.9|62690.4|62670.4|62709.1|62689.1|62678.1|62658.1|800
1596159300000|2020-07-31 01:35:00|62690.3|62670.3|62683.1|62663.1|62690.4|62670.4|62668.4|62648.4|814
1596159600000|2020-07-31 01:40:00|62682.8|62662.8|62675.9|62655.9|62688.7|62668.7|62656.9|62636.9|803
1596159900000|2020-07-31 01:45:00|62676.1|62656.1|62666.6|62646.6|62676.5|62656.5|62651.9|62631.9|821
1596160200000|2020-07-31 01:50:00|62667.9|62647.9|62664.9|62644.9|62675.4|62655.4|62652.2|62632.2|825
1596160500000|2020-07-31 01:55:00|62664.4|62644.4|62654.1|62634.1|62669.2|62649.2|62646.3|62626.3|754
1596160800000|2020-07-31 02:00:00|62654.2|62634.2|62633.5|62613.5|62656.9|62636.9|62595.7|62575.7|935
1596161100000|2020-07-31 02:05:00|62631.6|62611.6|62634.6|62614.6|62640.6|62620.6|62621|62601|853
1596161400000|2020-07-31 02:10:00|62634.7|62614.7|62648.7|62628.7|62654.3|62634.3|62632|62612|779
1596161700000|2020-07-31 02:15:00|62648.5|62628.5|62654.2|62634.2|62655|62635|62636.4|62616.4|609
1596162000000|2020-07-31 02:20:00|62653.9|62633.9|62632.2|62612.2|62659|62639|62631.3|62611.3|643
1596162300000|2020-07-31 02:25:00|62632.9|62612.9|62629.2|62609.2|62639.4|62619.4|62618.5|62598.5|821
1596162600000|2020-07-31 02:30:00|62629|62609|62619.7|62599.7|62659.2|62639.2|62592.4|62572.4|813
1596162900000|2020-07-31 02:35:00|62619.6|62599.6|62606.2|62586.2|62624.7|62604.7|62595.4|62575.4|862
1596163200000|2020-07-31 02:40:00|62606.3|62586.3|62584.8|62564.8|62612.3|62592.3|62539.5|62516.6|791
1596163500000|2020-07-31 02:45:00|62585|62565|62600.7|62580.7|62611.1|62591.1|62582.1|62562.1|777
1596163800000|2020-07-31 02:50:00|62601|62581|62610.7|62590.7|62620.2|62600.2|62597.1|62577.1|648
1596164100000|2020-07-31 02:55:00|62610.9|62590.9|62614.5|62594.5|62624.5|62604.5|62590.7|62570.7|832
1596164400000|2020-07-31 03:00:00|62615.2|62595.2|62648.6|62628.6|62648.7|62628.7|62611.3|62591.3|749
1596164700000|2020-07-31 03:05:00|62649.1|62629.1|62626|62606|62649.2|62629.2|62615.5|62595.5|728
1596165000000|2020-07-31 03:10:00|62626.3|62606.3|62622.5|62602.5|62627.5|62607.5|62600.4|62580.4|757
1596165300000|2020-07-31 03:15:00|62622|62602|62648.7|62628.7|62655.3|62635.3|62621.6|62601.6|838
1596165600000|2020-07-31 03:20:00|62648.6|62628.6|62645.1|62625.1|62655.4|62635.4|62642.1|62622.1|701
1596165900000|2020-07-31 03:25:00|62645|62625|62639.5|62619.5|62654|62634|62630.8|62610.8|667
1596166200000|2020-07-31 03:30:00|62639.8|62619.8|62630.1|62610.1|62652.2|62632.2|62629.3|62609.3|775
1596166500000|2020-07-31 03:35:00|62629.6|62609.6|62635|62615|62639.3|62619.3|62617.8|62597.8|672
1596166800000|2020-07-31 03:40:00|62634.9|62614.9|62619.7|62599.7|62634.9|62614.9|62618|62598|639
1596167100000|2020-07-31 03:45:00|62619|62599|62614.5|62594.5|62623.2|62603.2|62609.4|62589.4|541
1596167400000|2020-07-31 03:50:00|62614.6|62594.6|62612.7|62592.7|62619.9|62599.9|62609.6|62589.6|530
1596167700000|2020-07-31 03:55:00|62613.2|62593.2|62608|62588|62615|62595|62602.9|62582.9|457
1596168000000|2020-07-31 04:00:00|62609.4|62589.4|62590.7|62570.7|62614.9|62594.9|62584.8|62564.8|710
1596168300000|2020-07-31 04:05:00|62590.8|62570.8|62620.3|62600.3|62620.9|62600.9|62590.8|62570.8|657
1596168600000|2020-07-31 04:10:00|62620.1|62600.1|62611.3|62591.3|62624.7|62604.7|62609.7|62589.7|671
1596168900000|2020-07-31 04:15:00|62611.9|62591.9|62613.7|62593.7|62620.1|62600.1|62606.3|62586.3|661
1596169200000|2020-07-31 04:20:00|62613.5|62593.5|62595.2|62575.2|62617.2|62597.2|62592.7|62572.7|576
1596169500000|2020-07-31 04:25:00|62595.6|62575.6|62626.3|62606.3|62627.4|62607.4|62593|62573|681
1596169800000|2020-07-31 04:30:00|62625.9|62605.9|62625.4|62605.4|62629.2|62609.2|62617|62597|643
1596170100000|2020-07-31 04:35:00|62625.5|62605.5|62621.9|62601.9|62647.1|62627.1|62615.4|62595.4|724
1596170400000|2020-07-31 04:40:00|62620.7|62600.7|62632.2|62612.2|62632.8|62612.8|62609.1|62589.1|681
1596170700000|2020-07-31 04:45:00|62632.5|62612.5|62616.8|62596.8|62636.1|62616.1|62610.3|62590.3|749
1596171000000|2020-07-31 04:50:00|62618.2|62598.2|62591.6|62571.6|62622.6|62602.6|62586.8|62566.8|651
1596171300000|2020-07-31 04:55:00|62591.5|62571.5|62579.2|62559.2|62598.5|62578.5|62576|62558.7|703
1596171600000|2020-07-31 05:00:00|62579.3|62559.3|62606.7|62586.7|62607.1|62589|62578.3|62558.3|713
1596171900000|2020-07-31 05:05:00|62604|62589|62600.3|62580.3|62610.1|62592.5|62595.9|62578.2|630
1596172200000|2020-07-31 05:10:00|62601|62581|62587.1|62567.1|62601.3|62584.5|62584.7|62567|630
1596172500000|2020-07-31 05:15:00|62586.6|62566.6|62614|62594|62614.4|62596|62583.8|62566|654
1596172800000|2020-07-31 05:20:00|62614.5|62594.5|62605.6|62585.6|62614.8|62596.8|62595.2|62575.2|567
1596173100000|2020-07-31 05:25:00|62605.4|62585.4|62586.5|62566.5|62607.2|62588.8|62583.6|62565.7|571
1596173400000|2020-07-31 05:30:00|62586.6|62566.6|62585.5|62565.5|62603.8|62584.7|62580.3|62562.6|689
1596173700000|2020-07-31 05:35:00|62585.7|62565.7|62606.5|62586.5|62612.3|62593.8|62584.4|62564.4|833
1596174000000|2020-07-31 05:40:00|62606.3|62586.3|62611.7|62591.7|62630.2|62612.7|62595.2|62577.4|822
1596174300000|2020-07-31 05:45:00|62611.4|62591.4|62625.9|62605.9|62628.7|62609.8|62600.9|62583.6|883
1596174600000|2020-07-31 05:50:00|62626.1|62606.1|62628.1|62608.1|62638.7|62620.7|62619.8|62602.5|774
1596174900000|2020-07-31 05:55:00|62628|62608|62628|62608|62637.8|62620|62616.8|62601|764
1596175200000|2020-07-31 06:00:00|62627.2|62607.2|62652|62637|62656.8|62637.4|62614.8|62596.8|858
1596175500000|2020-07-31 06:05:00|62652.2|62637.2|62648.1|62633.1|62654.7|62638.9|62626.9|62610.7|935
1596175800000|2020-07-31 06:10:00|62648|62633|62656.9|62636.9|62659|62639.8|62629.1|62612.2|903
1596176100000|2020-07-31 06:15:00|62657.8|62637.8|62672|62657|62674.3|62658.9|62642.2|62627.2|859
1596176400000|2020-07-31 06:20:00|62671.8|62656.8|62648.9|62633.9|62687.1|62669.6|62644|62628.5|857
1596176700000|2020-07-31 06:25:00|62648.7|62633.7|62637.5|62622.5|62668.2|62651.9|62636.2|62621.2|820
1596177000000|2020-07-31 06:30:00|62638.8|62623.8|62636|62621|62654.4|62637.6|62628.6|62613.6|790
1596177300000|2020-07-31 06:35:00|62634.2|62619.2|62582.4|62567.4|62634.8|62619.8|62581.2|62566.2|922
1596177600000|2020-07-31 06:40:00|62582.3|62567.3|62570.3|62555.3|62589.4|62574|62559.6|62544.6|777
1596177900000|2020-07-31 06:45:00|62570.6|62555.6|62535.3|62520.3|62589.9|62574.9|62517.1|62502.1|813
1596178200000|2020-07-31 06:50:00|62535.5|62520.5|62530.9|62515.9|62551.3|62536.3|62523.7|62507.5|825
1596178500000|2020-07-31 06:55:00|62530.7|62515.7|62558.1|62538.1|62559|62544|62530.3|62514.9|862
1596178800000|2020-07-31 07:00:00|62555.2|62540.2|62577.5|62562.5|62587.8|62572.8|62543.3|62527|1029
1596179100000|2020-07-31 07:05:00|62577.7|62562.7|62604.6|62589.6|62610|62595|62564.3|62549.3|981
1596179400000|2020-07-31 07:10:00|62604.5|62589.5|62603.1|62588.1|62627.3|62612.3|62594.6|62579.6|928
1596179700000|2020-07-31 07:15:00|62603|62588|62617.2|62602.2|62644.9|62629|62600.8|62585.8|939
1596180000000|2020-07-31 07:20:00|62617.4|62602.4|62609|62594|62628.7|62613.7|62596.5|62581.5|934
1596180300000|2020-07-31 07:25:00|62609.1|62594.1|62596.4|62581.4|62617.1|62602.1|62590.6|62573.6|893
1596180600000|2020-07-31 07:30:00|62598.1|62583.1|62576.1|62561.1|62600|62583.1|62558.9|62543.9|923
1596180900000|2020-07-31 07:35:00|62575.7|62560.7|62617|62602|62630.7|62615.7|62573.2|62558.2|903
1596181200000|2020-07-31 07:40:00|62615.9|62600.9|62635.6|62620.6|62643.6|62628.6|62607.7|62592.7|937
1596181500000|2020-07-31 07:45:00|62635.8|62620.8|62646.4|62631.4|62652|62637|62617.1|62602.1|914
1596181800000|2020-07-31 07:50:00|62646.3|62631.3|62676.4|62661.4|62685.4|62667|62640.1|62625.1|941
1596182100000|2020-07-31 07:55:00|62676|62661|62690.9|62675.9|62697.8|62682.8|62658.7|62643.7|912
1596182400000|2020-07-31 08:00:00|62690.5|62675.5|62667.3|62652.3|62696.3|62681.3|62662.6|62647.6|914
1596182700000|2020-07-31 08:05:00|62666.9|62651.9|62661.9|62646.9|62673.9|62658.9|62636.5|62619.5|804
1596183000000|2020-07-31 08:10:00|62662.2|62647.2|62643.2|62628.2|62664.1|62649.1|62637.6|62622.6|769
1596183300000|2020-07-31 08:15:00|62644.1|62629.1|62707.1|62692.1|62710.8|62695.8|62642.5|62627.5|879
1596183600000|2020-07-31 08:20:00|62706.4|62691.4|62688|62673|62706.4|62691.4|62680.4|62665.4|817
1596183900000|2020-07-31 08:25:00|62687.7|62672.7|62730.2|62715.2|62734|62719|62686.4|62671.4|873
1596184200000|2020-07-31 08:30:00|62730.1|62715.1|62747.1|62732.1|62753.6|62738.6|62722.8|62707.8|880
1596184500000|2020-07-31 08:35:00|62747.3|62732.3|62761|62746|62767.1|62752.1|62740.6|62725.6|892
1596184800000|2020-07-31 08:40:00|62760.7|62745.7|62767.7|62752.7|62769.7|62754.7|62748.7|62732.1|874
1596185100000|2020-07-31 08:45:00|62768.1|62753.1|62793.3|62778.3|62814.5|62799.5|62765|62750|908
1596185400000|2020-07-31 08:50:00|62792.9|62777.9|62791.9|62776.9|62796.1|62781.1|62772.8|62757.8|835
1596185700000|2020-07-31 08:55:00|62791.7|62776.7|62786|62766|62802.3|62787.3|62773|62758|833
1596186000000|2020-07-31 09:00:00|62789|62769|62810.1|62795.1|62830.7|62815.7|62780.8|62765.8|936
1596186300000|2020-07-31 09:05:00|62809.1|62794.1|62865.7|62850.7|62869.9|62852.7|62794.4|62777.5|911
1596186600000|2020-07-31 09:10:00|62865.6|62850.6|62853.6|62838.6|62885.1|62870.1|62850.7|62835.7|949
1596186900000|2020-07-31 09:15:00|62853.7|62838.7|62873.2|62858.2|62881.2|62866.2|62850.6|62835.6|920
1596187200000|2020-07-31 09:20:00|62873.1|62858.1|62839.9|62824.9|62879.6|62864.6|62836.7|62818.9|850
1596187500000|2020-07-31 09:25:00|62839.8|62824.8|62844.9|62824.9|62863.4|62847.7|62835.7|62820.7|801
1596187800000|2020-07-31 09:30:00|62841.7|62826.7|62826|62811|62850.4|62834.1|62822.5|62806.9|802
1596188100000|2020-07-31 09:35:00|62825.9|62810.9|62840.3|62825.3|62864.6|62849.6|62813|62798|795
1596188400000|2020-07-31 09:40:00|62838|62823|62835.8|62820.8|62859.2|62844.2|62825.4|62810.4|820
1596188700000|2020-07-31 09:45:00|62835.5|62820.5|62830.6|62815.6|62837.5|62822.5|62806.6|62791.6|815
1596189000000|2020-07-31 09:50:00|62831|62816|62810.3|62795.3|62840.3|62825.3|62798|62783|770
1596189300000|2020-07-31 09:55:00|62809.3|62794.3|62784.9|62769.9|62811.8|62796.8|62782.8|62767.8|845
1596189600000|2020-07-31 10:00:00|62784.7|62769.7|62775.2|62760.2|62794.1|62779.1|62772.5|62757.5|757
1596189900000|2020-07-31 10:05:00|62775.5|62760.5|62768.8|62753.8|62783.9|62768.9|62761.9|62746.9|721
1596190200000|2020-07-31 10:10:00|62769|62754|62780.7|62765.7|62786.2|62771.2|62767|62752|733
1596190500000|2020-07-31 10:15:00|62781.1|62766.1|62775|62760|62783.9|62768.9|62757.5|62742.5|708
1596190800000|2020-07-31 10:20:00|62774.7|62759.7|62766.3|62751.3|62774.7|62759.7|62758.1|62743.1|600
1596191100000|2020-07-31 10:25:00|62766.5|62751.5|62761.3|62746.3|62797|62782|62757.2|62742.2|750
1596191400000|2020-07-31 10:30:00|62760.8|62745.8|62797.1|62782.1|62808.9|62793.9|62760.3|62745.3|743
1596191700000|2020-07-31 10:35:00|62797|62782|62799.3|62784.3|62815.7|62800.7|62791.5|62776.5|763
1596192000000|2020-07-31 10:40:00|62798.6|62783.6|62793.4|62778.4|62804.5|62789.5|62787.5|62772.5|656
1596192300000|2020-07-31 10:45:00|62793.9|62778.9|62826.8|62811.8|62835.4|62818.9|62787|62772|710
1596192600000|2020-07-31 10:50:00|62826.7|62811.7|62834.8|62819.8|62838|62823|62818.6|62803.6|692
1596192900000|2020-07-31 10:55:00|62834.7|62819.7|62824.2|62809.2|62844.2|62828.9|62822.5|62807.5|753
1596193200000|2020-07-31 11:00:00|62822.4|62807.4|62846.2|62831.2|62855.6|62840.6|62821.8|62806.8|800
1596193500000|2020-07-31 11:05:00|62846.1|62831.1|62858.1|62843.1|62862.4|62847.4|62840.2|62825.2|690
1596193800000|2020-07-31 11:10:00|62857.3|62842.3|62922.3|62902.3|62922.5|62905.1|62856.8|62841.8|805
1596194100000|2020-07-31 11:15:00|62919.6|62904.6|62905.7|62890.7|62933.2|62917.7|62903.8|62888.8|876
1596194400000|2020-07-31 11:20:00|62906|62891|62931.6|62916.6|62941.6|62925.9|62903.7|62888.7|815
1596194700000|2020-07-31 11:25:00|62931.5|62916.5|62915.9|62900.9|62936.8|62919.9|62913.3|62898.3|768
1596195000000|2020-07-31 11:30:00|62915.8|62900.8|62921.7|62906.7|62931.8|62916.8|62914.3|62899.3|801
1596195300000|2020-07-31 11:35:00|62920.5|62905.5|62935.8|62920.8|62937.9|62922.9|62917|62902|741
1596195600000|2020-07-31 11:40:00|62935.5|62920.5|62916.2|62901.2|62943.5|62928.5|62907.8|62892.8|892
1596195900000|2020-07-31 11:45:00|62918.6|62898.6|62915.4|62900.4|62920.5|62903.6|62893.7|62878.7|833
1596196200000|2020-07-31 11:50:00|62916.2|62901.2|62905.5|62890.5|62920|62904.9|62899.6|62884.6|812
1596196500000|2020-07-31 11:55:00|62906.3|62891.3|62876.7|62861.7|62908.6|62891.7|62867.7|62852.7|876
1596196800000|2020-07-31 12:00:00|62876.8|62861.8|62866.8|62851.8|62892.5|62877.5|62853.2|62835.5|896
1596197100000|2020-07-31 12:05:00|62866.7|62851.7|62844.7|62829.7|62873.4|62856.1|62840.3|62825.3|797
1596197400000|2020-07-31 12:10:00|62844.9|62829.9|62836.3|62821.3|62858.7|62843.7|62827.3|62812.3|809
1596197700000|2020-07-31 12:15:00|62838.2|62823.2|62820.9|62805.9|62846.8|62829.5|62815.5|62798.8|761
1596198000000|2020-07-31 12:20:00|62820.7|62805.7|62848.3|62833.3|62850.6|62834.9|62813.7|62797.2|706
1596198300000|2020-07-31 12:25:00|62849.7|62834.7|62842.2|62822.2|62877.6|62862.2|62841.6|62821.6|775
1596198600000|2020-07-31 12:30:00|62841|62821|62866.8|62851.8|62881.5|62865.1|62834.3|62814.3|948
1596198900000|2020-07-31 12:35:00|62868.2|62853.2|62863.1|62848.1|62882.2|62865|62854.4|62838|885
1596199200000|2020-07-31 12:40:00|62863.2|62848.2|62871.5|62856.5|62895.4|62878.6|62854.5|62837.9|870
1596199500000|2020-07-31 12:45:00|62871.8|62856.8|62848.7|62833.7|62873.3|62856.8|62842.1|62825.5|813
1596199800000|2020-07-31 12:50:00|62848.2|62833.2|62853.9|62838.9|62854.4|62839.4|62829.5|62814.5|699
1596200100000|2020-07-31 12:55:00|62853.7|62838.7|62851.9|62836.9|62871.8|62856.8|62841.4|62826.4|842
1596200400000|2020-07-31 13:00:00|62851|62836|62896.6|62881.6|62908.9|62891.3|62842.3|62827.3|946
1596200700000|2020-07-31 13:05:00|62896.7|62881.7|62887.8|62872.8|62937.3|62919.3|62886.9|62870.1|964
1596201000000|2020-07-31 13:10:00|62889.4|62874.4|62860.1|62845.1|62893.8|62878.8|62845.5|62830.5|885
1596201300000|2020-07-31 13:15:00|62859.5|62844.5|62908.4|62893.4|62915.3|62897.8|62857.8|62840.3|910
1596201600000|2020-07-31 13:20:00|62907.6|62892.6|62943.4|62928.4|62997.7|62980.7|62907.3|62890.9|1028
1596201900000|2020-07-31 13:25:00|62944.4|62929.4|62964|62949|62971.2|62953.8|62933.8|62916|937
1596202200000|2020-07-31 13:30:00|62964.7|62949.7|63046|63026|63056.8|63039.1|62949.2|62933.4|1074
1596202500000|2020-07-31 13:35:00|63043.8|63028.8|63006.5|62991.5|63076.7|63060.2|63004.1|62986.2|1097
1596202800000|2020-07-31 13:40:00|63009.3|62989.3|62985|62965|63020.3|63004|62968.6|62949.7|996
1596203100000|2020-07-31 13:45:00|62985.3|62965.3|62987.9|62972.9|62995|62977.7|62940.1|62925.1|1073
1596203400000|2020-07-31 13:50:00|62988|62973|63007.5|62992.5|63018.3|62999.7|62977.7|62960.5|1037
1596203700000|2020-07-31 13:55:00|63006.2|62991.2|62964.6|62944.6|63045.5|63028.8|62963.7|62943.7|1013
1596204000000|2020-07-31 14:00:00|62965.2|62945.2|62923.8|62908.8|62985.8|62970.4|62916.9|62901.9|1050
1596204300000|2020-07-31 14:05:00|62924.1|62909.1|62905.4|62890.4|62941.5|62924.5|62900.3|62885.3|953
1596204600000|2020-07-31 14:10:00|62905.6|62890.6|62871.2|62856.2|62927.9|62912.9|62867.4|62850|978
1596204900000|2020-07-31 14:15:00|62871.3|62856.3|62822.3|62807.3|62878|62862.1|62818.4|62801.1|981
1596205200000|2020-07-31 14:20:00|62820.8|62805.8|62853.4|62838.4|62857.7|62840.8|62815.5|62800.5|933
1596205500000|2020-07-31 14:25:00|62854.7|62839.7|62898.6|62883.6|62911.5|62896.1|62854.3|62839.3|974
1596205800000|2020-07-31 14:30:00|62898.2|62883.2|62910.3|62895.3|62920.2|62905.2|62849|62831.7|987
1596206100000|2020-07-31 14:35:00|62910.1|62895.1|62898.8|62883.8|62915.8|62900.8|62880.8|62865.8|931
1596206400000|2020-07-31 14:40:00|62899.8|62884.8|62862.2|62842.2|62906.6|62891.6|62853.2|62834.7|973
1596206700000|2020-07-31 14:45:00|62862|62842|62888.5|62868.5|62910.7|62890.7|62850|62833|1038
1596207000000|2020-07-31 14:50:00|62888.3|62868.3|62893.4|62873.4|62923.8|62904|62847.2|62827.2|1081
1596207300000|2020-07-31 14:55:00|62894.7|62874.7|62964.3|62944.3|63011.4|62991.4|62894.7|62874.7|1148
1596207600000|2020-07-31 15:00:00|62965.8|62950.8|63008.1|62988.1|63037.5|63017.5|62965.8|62949.7|1125
1596207900000|2020-07-31 15:05:00|63006.4|62986.4|62999.8|62984.8|63021|63001.9|62985.5|62965.5|934
1596208200000|2020-07-31 15:10:00|63001.9|62981.9|62956.7|62941.7|63004.7|62987.8|62943.8|62927.9|994
1596208500000|2020-07-31 15:15:00|62963.6|62948.6|62922.8|62907.8|62969|62953.6|62921.2|62906.2|921
1596208800000|2020-07-31 15:20:00|62923.9|62908.9|62976.5|62956.5|62981.8|62963.4|62917.4|62900.3|949
1596209100000|2020-07-31 15:25:00|62976.2|62956.2|63006.7|62991.7|63026.9|63006.9|62962|62945.4|947
1596209400000|2020-07-31 15:30:00|63006.5|62991.5|62989.6|62974.6|63045.8|63028.7|62986.7|62971.3|1009
1596209700000|2020-07-31 15:35:00|62989.7|62974.7|62980.5|62965.5|63000.8|62983.3|62967.6|62952.6|902
1596210000000|2020-07-31 15:40:00|62980.9|62965.9|62986.3|62971.3|62997.3|62979.6|62963.1|62948.1|840
1596210300000|2020-07-31 15:45:00|62986.2|62971.2|62959.9|62944.9|62987.9|62972.9|62953.2|62936.2|863
1596210600000|2020-07-31 15:50:00|62960|62945|62976.2|62961.2|62979.4|62964.4|62951|62933.8|871
1596210900000|2020-07-31 15:55:00|62975.7|62960.7|62988.2|62973.2|63021.6|63004.8|62972.6|62957.6|904
1596211200000|2020-07-31 16:00:00|62989.6|62974.6|63079.1|63059.1|63079.1|63062|62988.8|62973.8|946
1596211500000|2020-07-31 16:05:00|63076.6|63061.6|63138.6|63118.6|63180.8|63165.8|63062|63047|991
1596211800000|2020-07-31 16:10:00|63139.8|63119.8|63171.5|63156.5|63184.8|63167.5|63118.4|63101.3|1039
1596212100000|2020-07-31 16:15:00|63174.8|63154.8|63161.8|63146.8|63189.7|63172.9|63153.1|63138.1|936
1596212400000|2020-07-31 16:20:00|63162.8|63147.8|63171.3|63151.3|63180.9|63161.8|63145.7|63125.9|887
1596212700000|2020-07-31 16:25:00|63173.7|63153.7|63168|63148|63191.7|63171.7|63157.2|63137.2|900
1596213000000|2020-07-31 16:30:00|63168.5|63148.5|63257.1|63237.1|63257.6|63239.5|63161.3|63141.6|968
1596213300000|2020-07-31 16:35:00|63257.4|63237.4|63315.1|63295.1|63334.4|63314.4|63234.3|63217.2|1005
1596213600000|2020-07-31 16:40:00|63317.8|63297.8|63226.1|63206.1|63318.8|63298.8|63221|63202.4|994
1596213900000|2020-07-31 16:45:00|63226|63206|63190.8|63170.8|63226.5|63209|63180.8|63162.2|888
1596214200000|2020-07-31 16:50:00|63191.3|63171.3|63173.1|63158.1|63195.6|63179.8|63172.4|63157.4|900
1596214500000|2020-07-31 16:55:00|63173.2|63158.2|63173.9|63158.9|63190.1|63175.1|63163.9|63148.7|927
1596214800000|2020-07-31 17:00:00|63174.4|63159.4|63146.8|63131.8|63179.4|63164.4|63142.7|63127.4|863
1596215100000|2020-07-31 17:05:00|63144.8|63129.8|63122.1|63107.1|63154.2|63137|63121.1|63106.1|844
1596215400000|2020-07-31 17:10:00|63122.2|63107.2|63134.4|63119.4|63144.2|63129.2|63112.1|63097.1|826
1596215700000|2020-07-31 17:15:00|63134.5|63119.5|63118|63103|63134.5|63119.5|63104.5|63087|774
1596216000000|2020-07-31 17:20:00|63117.8|63102.8|63106.3|63091.3|63117.8|63102.8|63092.6|63077.6|725
1596216300000|2020-07-31 17:25:00|63106.4|63091.4|63112.4|63097.4|63124.1|63109.1|63097.2|63082.2|761
1596216600000|2020-07-31 17:30:00|63113.1|63098.1|63134.7|63119.7|63149.4|63134.4|63088.4|63071.6|867
1596216900000|2020-07-31 17:35:00|63134.5|63119.5|63176.9|63161.9|63194.5|63179.5|63134.2|63119.2|859
1596217200000|2020-07-31 17:40:00|63176.7|63161.7|63120.2|63105.2|63177.1|63162.1|63112.9|63097.9|859
1596217500000|2020-07-31 17:45:00|63119.4|63104.4|63139.2|63124.2|63139.2|63124.2|63114.9|63099.9|778
1596217800000|2020-07-31 17:50:00|63140.2|63125.2|63157.5|63137.5|63173.8|63156.4|63134.9|63119.9|773
1596218100000|2020-07-31 17:55:00|63154.6|63139.6|63172|63157|63178.9|63163.9|63147.9|63130.7|695
1596218400000|2020-07-31 18:00:00|63171.8|63156.8|63157.8|63142.8|63171.8|63156.8|63148.7|63133.7|719
1596218700000|2020-07-31 18:05:00|63157.9|63142.9|63186.3|63171.3|63186.3|63171.3|63144.3|63126.9|746
1596219000000|2020-07-31 18:10:00|63186.6|63171.6|63173.3|63158.3|63194.7|63179.7|63161.7|63146.7|680
1596219300000|2020-07-31 18:15:00|63173.6|63158.6|63174.7|63159.7|63180|63163.1|63151|63135.2|628
1596219600000|2020-07-31 18:20:00|63174.8|63159.8|63195.4|63180.4|63195.7|63180.6|63168|63151.7|684
1596219900000|2020-07-31 18:25:00|63197.6|63177.6|63189|63174|63198.7|63183.7|63184.6|63166.8|615
1596220200000|2020-07-31 18:30:00|63188.7|63173.7|63205.5|63190.5|63205.8|63190.8|63183.3|63168.3|610
1596220500000|2020-07-31 18:35:00|63205.3|63190.3|63225.4|63205.4|63233.7|63218.7|63203.4|63188.4|732
1596220800000|2020-07-31 18:40:00|63225.3|63205.3|63193.7|63178.7|63228.3|63210.6|63192.8|63177.8|632
1596221100000|2020-07-31 18:45:00|63193.8|63178.8|63219.9|63204.9|63220|63205|63187.7|63172.7|678
1596221400000|2020-07-31 18:50:00|63219.7|63204.7|63197.7|63182.7|63221.7|63206.7|63195.5|63180.5|640
1596221700000|2020-07-31 18:55:00|63198.2|63183.2|63177.8|63162.8|63201.5|63186.5|63173.3|63158.3|792
1596222000000|2020-07-31 19:00:00|63178.5|63163.5|63169.1|63154.1|63210.5|63195.5|63162.1|63147.1|913
1596222300000|2020-07-31 19:05:00|63169.3|63154.3|63168.7|63153.7|63174.7|63159.7|63155.8|63140.8|727
1596222600000|2020-07-31 19:10:00|63168.6|63153.6|63169.1|63154.1|63177|63162|63161.9|63146.9|682
1596222900000|2020-07-31 19:15:00|63169.6|63154.6|63187.5|63172.5|63206.1|63191.1|63161.9|63146.9|658
1596223200000|2020-07-31 19:20:00|63187.7|63172.7|63172.5|63157.5|63189.7|63174.7|63167.5|63152.5|617
1596223500000|2020-07-31 19:25:00|63172.4|63157.4|63178.9|63163.9|63187.6|63172.6|63169.3|63154.3|646
1596223800000|2020-07-31 19:30:00|63179|63164|63176.1|63161.1|63192.1|63176.8|63175.6|63158.6|659
1596224100000|2020-07-31 19:35:00|63176.2|63161.2|63194.6|63179.6|63203.4|63186.8|63173.5|63158.5|700
1596224400000|2020-07-31 19:40:00|63196.9|63176.9|63212.6|63197.6|63213.9|63198.6|63192.6|63176.7|691
1596224700000|2020-07-31 19:45:00|63212.5|63197.5|63241.4|63226.4|63242.6|63227.6|63201.6|63185.5|735
1596225000000|2020-07-31 19:50:00|63241.9|63226.9|63249.3|63234.3|63251.1|63236.1|63228.2|63213.2|751
1596225300000|2020-07-31 19:55:00|63248.7|63233.7|63228.2|63213.2|63250.3|63235.3|63220.7|63204.6|829
1596225600000|2020-07-31 20:00:00|63228.1|63213.1|63221.9|63206.9|63235.7|63220.7|63210.4|63193.9|803
1596225900000|2020-07-31 20:05:00|63223.3|63208.3|63248|63228|63252|63235.3|63222|63203.2|555
1596226200000|2020-07-31 20:10:00|63246.7|63231.7|63257.1|63242.1|63263.2|63244.8|63246.7|63228.6|562
1596226500000|2020-07-31 20:15:00|63257.2|63242.2|63262.6|63247.6|63266.8|63249|63256.1|63237.4|430
1596226800000|2020-07-31 20:20:00|63262.5|63247.5|63261.8|63241.8|63266.5|63248.6|63258.6|63240.8|303
1596227100000|2020-07-31 20:25:00|63261.4|63241.4|63245.1|63225.1|63262.5|63242.5|63238.4|63218.4|490
1596227400000|2020-07-31 20:30:00|63245.2|63225.2|63245.3|63225.3|63255.2|63235.2|63240|63220|781
1596227700000|2020-07-31 20:35:00|63245.2|63225.2|63251.5|63231.5|63257.4|63237.4|63243.3|63223.3|654
1596228000000|2020-07-31 20:40:00|63252|63232|63273.5|63253.5|63280.9|63260.9|63247.2|63227.2|425
1596228300000|2020-07-31 20:45:00|63273.9|63253.9|63288.1|63268.1|63299.4|63279.4|63269.6|63249.6|809
1596228600000|2020-07-31 20:50:00|63287.7|63267.7|63276.4|63256.4|63295.3|63275.3|63270|63250|719
1596228900000|2020-07-31 20:55:00|63276.6|63256.6|63241.4|63221.4|63283|63263|63227.5|63199.6|486
1596398400000|2020-08-02 20:00:00|63269.7|63152.7|63269.7|63152.7|63269.7|63152.7|63269.6|63152.6|3
1596398700000|2020-08-02 20:05:00|63269.6|63152.6|63269.6|63152.6|63269.7|63152.7|63269.6|63152.6|7
1596399000000|2020-08-02 20:10:00|63269.7|63152.7|63269.6|63152.6|63269.7|63152.7|63269.6|63152.6|2
1596399300000|2020-08-02 20:15:00|63269.7|63152.7|63272.4|63155.4|63272.4|63155.4|63269.7|63152.7|4
1596399600000|2020-08-02 20:20:00|63272.3|63155.3|63272.4|63155.4|63272.4|63155.4|63272.3|63155.3|8
1596399900000|2020-08-02 20:25:00|63272.3|63155.3|63286|63169|63286|63169|63272.3|63155.3|12
1596400200000|2020-08-02 20:30:00|63277.5|63160.5|63324.7|63207.7|63324.7|63207.7|63268.9|63158.6|25
1596400500000|2020-08-02 20:35:00|63316.7|63199.7|63307.3|63190.3|63324.7|63207.7|63307|63190|10
1596400800000|2020-08-02 20:40:00|63307|63190|63307.6|63190.6|63307.6|63190.6|63307|63190|8
1596401100000|2020-08-02 20:45:00|63307|63190|63293.1|63177.4|63309|63192|63282.9|63168.4|25
1596401400000|2020-08-02 20:50:00|63293.7|63176.7|63294.4|63177.4|63298.7|63181.7|63293.7|63176.7|6
1596401700000|2020-08-02 20:55:00|63293.7|63178|63286.5|63212.3|63299.8|63213|63280.6|63177.4|16
1596402000000|2020-08-02 21:00:00|63292.2|63191.5|63295|63178|63297.1|63213|63286.2|63178|27
1596402300000|2020-08-02 21:05:00|63294.4|63177.4|63296.5|63183.1|63296.5|63205.7|63275.2|63176.9|89
1596402600000|2020-08-02 21:10:00|63295.1|63182.8|63274.5|63191.8|63296.6|63193.3|63262.4|63175.4|135
1596402900000|2020-08-02 21:15:00|63276|63190.6|63274.7|63184.7|63294.6|63198.9|63259.4|63173.4|174
1596403200000|2020-08-02 21:20:00|63294.2|63177.2|63276.2|63172.7|63294.2|63196.9|63254.3|63165.8|130
1596403500000|2020-08-02 21:25:00|63272|63172|63275.2|63188.9|63286.3|63196.3|63254.8|63170.3|117
1596403800000|2020-08-02 21:30:00|63273.4|63189.5|63255.9|63178.5|63278|63196.3|63244.4|63163.1|141
1596404100000|2020-08-02 21:35:00|63259.6|63178.9|63265.4|63189.6|63277.2|63191.9|63254.1|63175.3|126
1596404400000|2020-08-02 21:40:00|63264.1|63190.1|63274.9|63191.5|63279.2|63195.2|63256.9|63183.5|105
1596404700000|2020-08-02 21:45:00|63275.1|63191.3|63274.8|63192.8|63283.4|63193.3|63260.8|63179.2|67
1596405000000|2020-08-02 21:50:00|63275.2|63188.9|63275.7|63192.1|63286.9|63193.5|63260.6|63184.3|214
1596405300000|2020-08-02 21:55:00|63276.4|63191.7|63288.9|63171.9|63294.3|63212.2|63260.7|63171.9|308
1596405600000|2020-08-02 22:00:00|63277.7|63193.9|63229.4|63177.1|63288.3|63216|63227.6|63172.9|436
1596405900000|2020-08-02 22:05:00|63229.5|63176.9|63244.9|63181.9|63252|63206.1|63225|63170|408
1596406200000|2020-08-02 22:10:00|63244.6|63181.7|63223.7|63168.1|63244.6|63191.2|63218.1|63159.1|606
1596406500000|2020-08-02 22:15:00|63226.7|63163.1|63223.6|63164.2|63232.1|63178|63214.1|63156.6|551
1596406800000|2020-08-02 22:20:00|63223.7|63164|63204.4|63153.1|63227.3|63173|63201.4|63151.1|533
1596407100000|2020-08-02 22:25:00|63204.2|63155.4|63194.5|63153.1|63207.1|63157.9|63190.4|63143.8|377
1596407400000|2020-08-02 22:30:00|63200.6|63148.1|63203.2|63153.6|63229|63179|63195.2|63143.7|529
1596407700000|2020-08-02 22:35:00|63203.6|63152.7|63186.5|63136.2|63210.1|63158.2|63181.4|63130.6|506
1596408000000|2020-08-02 22:40:00|63186.4|63136|63177.1|63124.1|63193.5|63145.7|63166.9|63115.6|525
1596408300000|2020-08-02 22:45:00|63178.2|63124|63164.4|63110.6|63183.3|63136.2|63159.9|63110.4|379
1596408600000|2020-08-02 22:50:00|63161.2|63115.2|63159.9|63123.4|63174.9|63129.5|63149.7|63104.8|439
1596408900000|2020-08-02 22:55:00|63159.7|63124.8|63159.4|63119.1|63171.7|63126.8|63147|63099.5|434
1596409200000|2020-08-02 23:00:00|63156|63118|63151.8|63116.2|63166.1|63122.8|63142.6|63108.5|447
1596409500000|2020-08-02 23:05:00|63153.4|63113.5|63158.5|63121.2|63168|63127.7|63151.6|63111.3|495
1596409800000|2020-08-02 23:10:00|63158.9|63121.5|63192.4|63145.3|63197|63156.5|63158.9|63120.2|563
1596410100000|2020-08-02 23:15:00|63191.3|63148.6|63198.5|63158.8|63215.2|63172.8|63188|63148.3|606
1596410400000|2020-08-02 23:20:00|63198.6|63160|63208.3|63172.9|63218.4|63184|63191.3|63154.5|592
1596410700000|2020-08-02 23:25:00|63207.4|63172.6|63201.9|63171.5|63207.9|63173.7|63192.9|63157.1|525
1596411000000|2020-08-02 23:30:00|63202|63171.6|63203.6|63170.8|63234.1|63198.5|63199.8|63167.5|637
1596411300000|2020-08-02 23:35:00|63203.9|63170.9|63225.9|63190|63231.5|63197.2|63195.9|63162.8|575
1596411600000|2020-08-02 23:40:00|63224.9|63191.1|63227.2|63201.3|63250.3|63213.3|63224.3|63189.5|523
1596411900000|2020-08-02 23:45:00|63233.4|63202.7|63234.2|63200.2|63253.7|63219.4|63228.9|63197|542
1596412200000|2020-08-02 23:50:00|63234.5|63199.6|63234.6|63206.6|63238|63208.2|63219.5|63189.2|505
1596412500000|2020-08-02 23:55:00|63238|63207.3|63228.2|63207|63249.9|63214.6|63222.4|63197|534
1596412800000|2020-08-03 00:00:00|63228.5|63207.1|63223.8|63203.8|63230.4|63209|63189.7|63168.3|759
1596413100000|2020-08-03 00:05:00|63223.7|63203.7|63246|63223.5|63277.2|63254.3|63205.3|63185|730
1596413400000|2020-08-03 00:10:00|63244.6|63224.6|63318.6|63298.6|63327.9|63307.9|63235.4|63214.2|974
1596413700000|2020-08-03 00:15:00|63318|63298|63374.6|63354.6|63380.7|63357.7|63292.3|63268|948
1596414000000|2020-08-03 00:20:00|63374.5|63354.5|63427.9|63405|63447.4|63424|63373.5|63351.3|964
1596414300000|2020-08-03 00:25:00|63425|63400.4|63400.8|63380.8|63450.5|63428.3|63391.7|63371.2|1073
1596414600000|2020-08-03 00:30:00|63400.3|63380.3|63408.4|63383|63416.4|63395.3|63382.9|63360.6|970
1596414900000|2020-08-03 00:35:00|63406.1|63385.6|63382.3|63362.3|63426.7|63406.2|63382|63360.6|995
1596415200000|2020-08-03 00:40:00|63382.5|63362.5|63381.6|63361.6|63390.4|63370.4|63371.7|63351|765
1596415500000|2020-08-03 00:45:00|63381.8|63361.8|63378.5|63357.6|63383.5|63363.4|63360.1|63340.1|715
1596415800000|2020-08-03 00:50:00|63378.7|63357.3|63370.9|63350.9|63378.7|63357.6|63345|63325|794
1596416100000|2020-08-03 00:55:00|63366.1|63346.1|63379.4|63359.4|63385.7|63365.7|63350.6|63330.6|821
1596416400000|2020-08-03 01:00:00|63379.1|63359.1|63390.2|63370.2|63423.1|63403.1|63367.1|63347.1|934
1596416700000|2020-08-03 01:05:00|63390.9|63370.9|63348.9|63322.1|63396.8|63376.8|63347|63321.6|866
1596417000000|2020-08-03 01:10:00|63350.5|63320.3|63329|63305.1|63354.8|63327.5|63316.5|63295.2|954
1596417300000|2020-08-03 01:15:00|63329.2|63307.8|63326.5|63306.3|63337.2|63315.1|63311.9|63288.3|934
1596417600000|2020-08-03 01:20:00|63327.1|63305.9|63344.8|63323.3|63355.6|63334.9|63324.6|63304.6|842
1596417900000|2020-08-03 01:25:00|63344.6|63324.6|63363.5|63343.5|63363.5|63343.5|63329.4|63309.4|810
1596418200000|2020-08-03 01:30:00|63363.6|63343.6|63371.5|63351.5|63376.6|63355.6|63352.3|63332.3|811
1596418500000|2020-08-03 01:35:00|63372.2|63352.2|63330.6|63309.7|63374.2|63354.2|63327.5|63307.5|886
1596418800000|2020-08-03 01:40:00|63331.2|63308.3|63321.2|63301.2|63332.7|63312.7|63305.6|63285.6|919
1596419100000|2020-08-03 01:45:00|63319.6|63299.6|63349.9|63327.9|63351.8|63331|63308.1|63283.9|720
1596419400000|2020-08-03 01:50:00|63350.1|63327.5|63304.5|63282.2|63353.1|63332.8|63294.4|63272.4|915
1596419700000|2020-08-03 01:55:00|63304.8|63281.7|63274|63253.8|63307.5|63287.5|63270.8|63249.2|903
1596420000000|2020-08-03 02:00:00|63274.7|63254.7|63296.2|63275.6|63297.2|63276.3|63270.5|63246.7|833
1596420300000|2020-08-03 02:05:00|63296.3|63275.3|63302.3|63279|63303.8|63280.6|63286.4|63265.6|732
1596420600000|2020-08-03 02:10:00|63302.1|63279.2|63301.1|63281.1|63314.8|63288.9|63291.7|63269.8|634
1596420900000|2020-08-03 02:15:00|63301|63280.8|63304.9|63283|63322.1|63302.1|63296.7|63276.2|627
1596421200000|2020-08-03 02:20:00|63305.2|63282.8|63305.3|63285.3|63317.1|63295.2|63298.5|63276.9|660
1596421500000|2020-08-03 02:25:00|63305.2|63285.2|63307.1|63287.1|63318.8|63297.5|63301.9|63279.6|616
1596421800000|2020-08-03 02:30:00|63307.3|63287.3|63300.6|63280.6|63315.4|63297.6|63295|63279|690
1596422100000|2020-08-03 02:35:00|63298|63283|63283.6|63268.6|63303|63285.9|63274.9|63256.5|656
1596422400000|2020-08-03 02:40:00|63283.4|63268.4|63300.7|63285.7|63303.4|63286.5|63283.2|63268.2|562
1596422700000|2020-08-03 02:45:00|63301|63286|63287.4|63272.4|63305.5|63290|63283.9|63268.9|488
1596423000000|2020-08-03 02:50:00|63287.6|63272.6|63303|63288|63303.1|63288.1|63285|63270|553
1596423300000|2020-08-03 02:55:00|63303.1|63288.1|63305.4|63290.4|63315.9|63297.8|63300.4|63284.6|417
1596423600000|2020-08-03 03:00:00|63305.3|63290.3|63280|63260|63305.3|63290.3|63273.1|63253.4|631
1596423900000|2020-08-03 03:05:00|63279.9|63259.9|63284.1|63264.1|63298.2|63281.6|63279.4|63259.4|470
1596424200000|2020-08-03 03:10:00|63284|63264|63295.7|63275.7|63299.3|63279.7|63277.4|63258.5|531
1596424500000|2020-08-03 03:15:00|63294.1|63279.1|63298.9|63278.9|63301.7|63283.2|63286.5|63268.4|431
1596424800000|2020-08-03 03:20:00|63298.8|63278.8|63313.2|63298.2|63318.2|63300.9|63292.7|63277|585
1596425100000|2020-08-03 03:25:00|63312.7|63297.7|63307.1|63292.1|63316.3|63297.7|63305.5|63287.3|412
1596425400000|2020-08-03 03:30:00|63307|63292|63290.6|63270.6|63310|63292.5|63286.7|63269.6|497
1596425700000|2020-08-03 03:35:00|63290.4|63270.4|63281.3|63266.3|63292.1|63274.1|63280|63262.4|415
1596426000000|2020-08-03 03:40:00|63280.7|63265.7|63279.8|63259.8|63295.2|63275.6|63278.2|63258.3|448
1596426300000|2020-08-03 03:45:00|63280.6|63260.6|63269.4|63249.4|63287.2|63269.1|63264.8|63247.4|546
1596426600000|2020-08-03 03:50:00|63270.1|63250.1|63275.8|63255.8|63281.1|63262|63266.6|63247.8|565
1596426900000|2020-08-03 03:55:00|63276|63256|63280.2|63265.2|63289.5|63271.1|63270.3|63252.1|453
1596427200000|2020-08-03 04:00:00|63280.6|63265.6|63284.2|63264.2|63291.2|63271.2|63273.1|63256.5|443
1596427500000|2020-08-03 04:05:00|63284.5|63264.5|63277|63262|63289|63270.9|63275.3|63257.9|436
1596427800000|2020-08-03 04:10:00|63276.9|63261.9|63269|63254|63278.6|63262.5|63266.7|63249.7|491
1596428100000|2020-08-03 04:15:00|63269.1|63254.1|63260.4|63245.4|63271.9|63254.4|63250.6|63233.1|517
1596428400000|2020-08-03 04:20:00|63260.3|63245.3|63264.4|63249.4|63270.2|63253.4|63260.2|63244.2|464
1596428700000|2020-08-03 04:25:00|63264.2|63249.2|63258.9|63238.9|63268.8|63252.4|63252.2|63234.9|421
1596429000000|2020-08-03 04:30:00|63258.8|63238.8|63258.8|63238.8|63270.6|63253.5|63252.7|63235.2|531
1596429300000|2020-08-03 04:35:00|63258.9|63238.9|63236.9|63216.9|63262.9|63242.9|63231.1|63212.7|600
1596429600000|2020-08-03 04:40:00|63237|63217|63231.8|63216.8|63244.4|63227.5|63229.4|63212.2|554
1596429900000|2020-08-03 04:45:00|63231.9|63216.9|63241|63226|63247.6|63232.6|63231.9|63216.9|512
1596430200000|2020-08-03 04:50:00|63241.2|63226.2|63251.8|63236.8|63253.7|63236.9|63239.9|63223.8|486
1596430500000|2020-08-03 04:55:00|63250.7|63235.7|63265.9|63250.9|63266.9|63251.9|63248.6|63231.2|473
1596430800000|2020-08-03 05:00:00|63265.6|63250.6|63269.4|63254.4|63274.1|63258|63247.7|63229.3|644
1596431100000|2020-08-03 05:05:00|63269.3|63254.3|63276.7|63261.7|63277.9|63262.4|63263.4|63248.4|536
1596431400000|2020-08-03 05:10:00|63276.5|63261.5|63270.4|63255.4|63282.7|63267.1|63266.4|63251.4|551
1596431700000|2020-08-03 05:15:00|63270.3|63255.3|63297.3|63282.3|63300.5|63284.7|63270.1|63255.1|603
1596432000000|2020-08-03 05:20:00|63300.6|63285.6|63307.3|63292.3|63308.7|63293.7|63291.9|63274.5|624
1596432300000|2020-08-03 05:25:00|63307.2|63292.2|63309.3|63294.3|63310.7|63295.7|63300.1|63285.1|516
1596432600000|2020-08-03 05:30:00|63309|63294|63296.4|63281.4|63311.5|63296.5|63292.8|63277.8|643
1596432900000|2020-08-03 05:35:00|63296.8|63281.8|63277.4|63262.4|63301.8|63286.8|63273.4|63258.4|586
1596433200000|2020-08-03 05:40:00|63277.3|63262.3|63296.9|63281.9|63297.1|63282.1|63275.7|63260.7|478
1596433500000|2020-08-03 05:45:00|63297|63282|63271.5|63256.5|63297.2|63282.2|63267|63252|657
1596433800000|2020-08-03 05:50:00|63271.3|63256.3|63260.1|63245.1|63288.6|63273.6|63256.4|63241.4|730
1596434100000|2020-08-03 05:55:00|63259.9|63244.9|63262.8|63247.8|63274.7|63259.7|63258.5|63243.5|525
1596434400000|2020-08-03 06:00:00|63261.8|63246.8|63258.6|63243.6|63289.6|63274.6|63255.8|63240.8|778
1596434700000|2020-08-03 06:05:00|63258.7|63243.7|63287.8|63272.8|63291.8|63275.4|63247.8|63232.8|736
1596435000000|2020-08-03 06:10:00|63288|63273|63320.8|63305.8|63334.9|63319.9|63286.6|63271.6|883
1596435300000|2020-08-03 06:15:00|63320.1|63305.1|63331.7|63316.7|63336.5|63321.5|63316.7|63301.7|832
1596435600000|2020-08-03 06:20:00|63331.9|63316.9|63351.8|63336.8|63357.9|63342.9|63331.3|63316.3|898
1596435900000|2020-08-03 06:25:00|63351.4|63336.4|63358.6|63343.6|63369.4|63354.4|63319|63304|836
1596436200000|2020-08-03 06:30:00|63358.5|63343.5|63370.5|63355.5|63376|63361|63340.6|63325.6|809
1596436500000|2020-08-03 06:35:00|63371|63356|63383.5|63368.5|63385.1|63370.1|63363.6|63348.6|756
1596436800000|2020-08-03 06:40:00|63383.4|63368.4|63362.7|63347.7|63387.9|63372.9|63351.9|63336.9|783
1596437100000|2020-08-03 06:45:00|63362.9|63347.9|63362.1|63347.1|63380|63365|63359.6|63344.6|721
1596437400000|2020-08-03 06:50:00|63361.1|63346.1|63374.4|63359.4|63385.4|63370.4|63361.1|63346.1|745
1596437700000|2020-08-03 06:55:00|63375|63360|63381.8|63366.8|63384.7|63369.7|63375|63360|665
1596438000000|2020-08-03 07:00:00|63382.6|63367.6|63353.2|63338.2|63384.9|63369.9|63346.8|63331.8|931
1596438300000|2020-08-03 07:05:00|63352.4|63337.4|63363.2|63348.2|63369.8|63354.8|63335.6|63320.6|920
1596438600000|2020-08-03 07:10:00|63363.7|63348.7|63320.2|63305.2|63371.2|63356.2|63317.8|63302.8|934
1596438900000|2020-08-03 07:15:00|63320.8|63305.8|63307.7|63292.7|63328.4|63313.4|63294|63279|949
1596439200000|2020-08-03 07:20:00|63306.3|63291.3|63294.1|63279.1|63320.7|63305.7|63287.8|63272.8|843
1596439500000|2020-08-03 07:25:00|63294|63279|63338.7|63323.7|63342.5|63327.5|63294|63279|845
1596439800000|2020-08-03 07:30:00|63337.9|63322.9|63324.7|63309.7|63342.4|63327.4|63304.4|63289.4|847
1596440100000|2020-08-03 07:35:00|63324.8|63309.8|63327|63312|63332.6|63317.6|63302.8|63287.8|867
1596440400000|2020-08-03 07:40:00|63326.5|63311.5|63328.4|63313.4|63340.6|63325.6|63307.1|63292.1|871
1596440700000|2020-08-03 07:45:00|63326.5|63311.5|63371.5|63356.5|63373.8|63358.8|63320|63305|838
1596441000000|2020-08-03 07:50:00|63373.9|63358.9|63345.6|63325.6|63381.5|63366.5|63330.5|63315.5|893
1596441300000|2020-08-03 07:55:00|63343.5|63328.5|63320.6|63305.6|63343.5|63328.5|63300.7|63285.7|880
1596441600000|2020-08-03 08:00:00|63320.1|63305.1|63293.1|63278.1|63335.9|63320.9|63284.5|63269.5|961
1596441900000|2020-08-03 08:05:00|63293|63278|63283.2|63268.2|63304|63289|63266.6|63251.6|852
1596442200000|2020-08-03 08:10:00|63283.1|63268.1|63299.1|63284.1|63299.1|63284.1|63273.4|63258.4|786
1596442500000|2020-08-03 08:15:00|63298.7|63283.7|63271.8|63256.8|63301.6|63286.6|63264.4|63249.4|789
1596442800000|2020-08-03 08:20:00|63271.4|63256.4|63248.2|63233.2|63278.2|63263.2|63248|63233|758
1596443100000|2020-08-03 08:25:00|63248.1|63233.1|63267.3|63252.3|63268.3|63253.3|63248.1|63233.1|747
1596443400000|2020-08-03 08:30:00|63268.2|63253.2|63243|63228|63283.7|63268.7|63243|63228|752
1596443700000|2020-08-03 08:35:00|63242.7|63227.7|63216.7|63201.7|63252.1|63235|63212.5|63197.5|905
1596444000000|2020-08-03 08:40:00|63216.9|63201.9|63233.4|63218.4|63235.9|63220.9|63195.2|63178.5|894
1596444300000|2020-08-03 08:45:00|63233.3|63218.3|63223.7|63208.7|63240.9|63225.9|63204.4|63187.3|857
1596444600000|2020-08-03 08:50:00|63223.5|63208.5|63246.2|63231.2|63247.3|63232.3|63216|63201|803
1596444900000|2020-08-03 08:55:00|63246.3|63231.3|63225.7|63210.7|63247.6|63232.6|63220|63205|794
1596445200000|2020-08-03 09:00:00|63225.8|63210.8|63258.9|63243.9|63268.3|63253.3|63221.5|63206.5|870
1596445500000|2020-08-03 09:05:00|63259.1|63244.1|63269.3|63254.3|63271.1|63256.1|63241.4|63226.4|727
1596445800000|2020-08-03 09:10:00|63268.9|63253.9|63305.8|63290.8|63315.6|63300.6|63260.2|63245.2|889
1596446100000|2020-08-03 09:15:00|63306|63291|63321.4|63306.4|63329.3|63314.3|63297.6|63282.6|830
1596446400000|2020-08-03 09:20:00|63321.3|63306.3|63342.7|63327.7|63349.8|63334.8|63316.8|63301.8|845
1596446700000|2020-08-03 09:25:00|63341|63326|63344.3|63329.3|63363|63348|63325.3|63310.3|760
1596447000000|2020-08-03 09:30:00|63344|63329|63370.7|63355.7|63379.4|63364.4|63344|63329|765
1596447300000|2020-08-03 09:35:00|63369.6|63354.6|63347.6|63332.6|63371.9|63356.9|63343|63328|719
1596447600000|2020-08-03 09:40:00|63347.8|63332.8|63344.4|63329.4|63355.3|63340.3|63342.6|63327.6|632
1596447900000|2020-08-03 09:45:00|63344.5|63329.5|63358.8|63343.8|63363.1|63348.1|63340.1|63325.1|768
1596448200000|2020-08-03 09:50:00|63358.5|63343.5|63367.6|63352.6|63371|63356|63352.1|63337.1|612
1596448500000|2020-08-03 09:55:00|63367.8|63352.8|63411.2|63396.2|63423.1|63408.1|63359.2|63344.2|821
1596448800000|2020-08-03 10:00:00|63410.9|63395.9|63455.8|63440.8|63463|63447.6|63407.7|63392.7|785
1596449100000|2020-08-03 10:05:00|63456|63441|63440|63425|63458.5|63443.5|63436.7|63421.7|799
1596449400000|2020-08-03 10:10:00|63440.1|63425.1|63433.1|63418.1|63443|63428|63432.1|63417.1|697
1596449700000|2020-08-03 10:15:00|63432.6|63417.6|63444.9|63429.9|63450.6|63435.6|63424.8|63409.8|671
1596450000000|2020-08-03 10:20:00|63445|63430|63539.2|63524.2|63539.9|63524.9|63443.9|63428.9|949
1596450300000|2020-08-03 10:25:00|63539.6|63524.6|63545.2|63530.2|63577.3|63562.3|63516.8|63501.8|938
1596450600000|2020-08-03 10:30:00|63545|63530|63551.4|63536.4|63557.9|63542.9|63512|63497|857
1596450900000|2020-08-03 10:35:00|63551.2|63536.2|63507.4|63492.4|63559.3|63544.3|63500.7|63485.7|851
1596451200000|2020-08-03 10:40:00|63506.5|63491.5|63515.5|63500.5|63527.6|63512.6|63498.6|63483.6|797
1596451500000|2020-08-03 10:45:00|63515.6|63500.6|63550.3|63535.3|63554.3|63539.3|63500.6|63485.6|796
1596451800000|2020-08-03 10:50:00|63550.1|63535.1|63509.3|63494.3|63553.8|63538.8|63507.3|63492.3|822
1596452100000|2020-08-03 10:55:00|63512.8|63497.8|63518.1|63503.1|63531.3|63516.3|63505.9|63490.9|875
1596452400000|2020-08-03 11:00:00|63517.7|63502.7|63473.9|63458.9|63520.3|63505.3|63473.6|63458.6|949
1596452700000|2020-08-03 11:05:00|63474.1|63459.1|63478.2|63463.2|63482.2|63467.2|63464.2|63449.2|752
1596453000000|2020-08-03 11:10:00|63478|63463|63479.4|63464.4|63488.9|63473.9|63464.9|63449.9|782
1596453300000|2020-08-03 11:15:00|63480.4|63465.4|63479.6|63464.6|63499.7|63484.7|63473.4|63458.4|848
1596453600000|2020-08-03 11:20:00|63479.9|63464.9|63483.9|63468.9|63497.9|63482.9|63474.6|63459.6|782
1596453900000|2020-08-03 11:25:00|63483.7|63468.7|63485.2|63470.2|63504.2|63489.2|63475.1|63460.1|752
1596454200000|2020-08-03 11:30:00|63485|63470|63499.1|63484.1|63510.6|63495.6|63474.7|63459.7|798
1596454500000|2020-08-03 11:35:00|63498.9|63483.9|63500.7|63485.7|63505|63490|63481.7|63466.7|779
1596454800000|2020-08-03 11:40:00|63500.6|63485.6|63494.5|63479.5|63501.5|63486.5|63490.8|63475.8|634
1596455100000|2020-08-03 11:45:00|63494.4|63479.4|63485.7|63470.7|63494.6|63479.6|63475.4|63460.4|687
1596455400000|2020-08-03 11:50:00|63485.6|63470.6|63485|63470|63492.7|63477.7|63474.6|63459.6|615
1596455700000|2020-08-03 11:55:00|63484|63469|63515.6|63500.6|63516.7|63501.7|63477.9|63462.9|753
1596456000000|2020-08-03 12:00:00|63515.7|63500.7|63497.6|63482.6|63522.9|63507.9|63489.1|63474.1|821
1596456300000|2020-08-03 12:05:00|63497.7|63482.7|63483.2|63468.2|63500.1|63485.1|63476.1|63461.1|637
1596456600000|2020-08-03 12:10:00|63483.1|63468.1|63512.5|63497.5|63519.2|63504.2|63483.1|63468.1|741
1596456900000|2020-08-03 12:15:00|63513.6|63498.6|63521.1|63506.1|63550.1|63535.1|63511.7|63496.7|838
1596457200000|2020-08-03 12:20:00|63519.6|63504.6|63521.2|63506.2|63530.1|63515.1|63494.2|63479.2|880
1596457500000|2020-08-03 12:25:00|63520.7|63505.7|63518.9|63503.9|63536.8|63521.8|63518|63503|733
1596457800000|2020-08-03 12:30:00|63518.7|63503.7|63507|63492|63522.2|63504.9|63489.7|63473.4|735
1596458100000|2020-08-03 12:35:00|63506.5|63491.5|63477.1|63462.1|63516.7|63501.7|63475.5|63460.5|732
1596458400000|2020-08-03 12:40:00|63476.7|63461.7|63502.9|63487.9|63517.8|63499.6|63466.7|63451.7|819
1596458700000|2020-08-03 12:45:00|63505.6|63485.6|63545.2|63525.2|63545.2|63526.8|63501.5|63484.1|791
1596459000000|2020-08-03 12:50:00|63543.6|63528.6|63570.7|63555.7|63589.2|63573.9|63538.8|63522.2|845
1596459300000|2020-08-03 12:55:00|63571.1|63556.1|63612.3|63597.3|63621.4|63605|63547.1|63531.3|903
1596459600000|2020-08-03 13:00:00|63612.4|63597.4|63620.6|63605.6|63648.2|63633.2|63597.7|63582.7|932
1596459900000|2020-08-03 13:05:00|63620.4|63605.4|63632.9|63617.9|63677.3|63661.9|63608.5|63593.5|911
1596460200000|2020-08-03 13:10:00|63632.3|63617.3|63632.7|63617.7|63647|63632|63623|63607|808
1596460500000|2020-08-03 13:15:00|63632.5|63617.5|63618.6|63603.6|63638.2|63623.2|63615|63599.2|735
1596460800000|2020-08-03 13:20:00|63618.7|63603.7|63631.9|63616.9|63641.2|63626.2|63609.7|63594.7|825
1596461100000|2020-08-03 13:25:00|63631.8|63616.8|63595.3|63580.3|63634.6|63619.6|63589.2|63574.2|820
1596461400000|2020-08-03 13:30:00|63596.1|63581.1|63644.2|63629.2|63644.9|63629.9|63595.3|63578.5|967
1596461700000|2020-08-03 13:35:00|63644.4|63629.4|63641.9|63626.9|63654.6|63639.6|63617.8|63602.8|940
1596462000000|2020-08-03 13:40:00|63640.7|63625.7|63615|63595|63648.3|63633.3|63601.8|63583.9|1014
1596462300000|2020-08-03 13:45:00|63615.2|63595.2|63608|63593|63623.6|63606.8|63589.9|63574.9|892
1596462600000|2020-08-03 13:50:00|63608.3|63593.3|63562.9|63547.9|63617.1|63602.1|63553.3|63538.3|889
1596462900000|2020-08-03 13:55:00|63563|63548|63530.6|63510.6|63563|63548|63521.4|63506.4|939
1596463200000|2020-08-03 14:00:00|63530.4|63510.4|63496.9|63481.9|63536.7|63519|63484.3|63468.2|995
1596463500000|2020-08-03 14:05:00|63497|63482|63441.5|63426.5|63505.1|63490.1|63439.1|63422.2|985
1596463800000|2020-08-03 14:10:00|63441.4|63426.4|63434.1|63419.1|63448.8|63433.8|63423.7|63408.7|957
1596464100000|2020-08-03 14:15:00|63434.2|63419.2|63458.2|63443.2|63462.5|63447.5|63426|63411|958
1596464400000|2020-08-03 14:20:00|63458.4|63443.4|63448|63433|63487.4|63472.4|63447.9|63432.9|982
1596464700000|2020-08-03 14:25:00|63448.1|63433.1|63472.6|63457.6|63474.5|63459.5|63430.3|63415.1|846
1596465000000|2020-08-03 14:30:00|63472|63457|63467.6|63452.6|63485.7|63470.7|63446.6|63431.6|899
1596465300000|2020-08-03 14:35:00|63467.7|63452.7|63512|63497|63525.6|63509.9|63466.2|63450.5|912
1596465600000|2020-08-03 14:40:00|63511.4|63496.4|63489.8|63469.8|63516.1|63501.1|63478.2|63460.1|871
1596465900000|2020-08-03 14:45:00|63490.1|63470.1|63483.6|63468.6|63505|63489.5|63479.8|63464.6|863
1596466200000|2020-08-03 14:50:00|63484.9|63469.9|63456.4|63441.4|63501.2|63484.4|63455.3|63437.8|938
1596466500000|2020-08-03 14:55:00|63456.5|63441.5|63448.1|63433.1|63502.4|63485|63419.8|63404|1053
1596466800000|2020-08-03 15:00:00|63447.4|63432.4|63431.2|63416.2|63471.9|63456.4|63430.5|63415.3|1003
1596467100000|2020-08-03 15:05:00|63431.6|63416.6|63433.8|63418.8|63449.2|63432.2|63417.4|63399.5|844
1596467400000|2020-08-03 15:10:00|63433.9|63418.9|63440.1|63425.1|63457.9|63442|63433.7|63417.1|757
1596467700000|2020-08-03 15:15:00|63440.5|63425.5|63416.2|63401.2|63440.7|63425.7|63408.8|63390.7|827
1596468000000|2020-08-03 15:20:00|63414.5|63399.5|63412.6|63392.6|63428.4|63413.4|63404|63388.8|724
1596468300000|2020-08-03 15:25:00|63412.1|63392.1|63425.7|63405.7|63431.1|63411.1|63395.8|63376.5|772
1596468600000|2020-08-03 15:30:00|63425.6|63405.6|63433.1|63413.1|63445.6|63425.9|63423.7|63404.4|821
1596468900000|2020-08-03 15:35:00|63432.6|63412.6|63433.4|63413.4|63453.8|63436.2|63422.6|63405.3|734
1596469200000|2020-08-03 15:40:00|63433.3|63413.3|63417.3|63402.3|63436.5|63418.6|63414.5|63397.2|678
1596469500000|2020-08-03 15:45:00|63418.7|63403.7|63420.4|63400.4|63427.6|63409.4|63406.7|63389.6|661
1596469800000|2020-08-03 15:50:00|63420.9|63400.9|63406.9|63391.9|63422.5|63404.7|63393.7|63375|626
1596470100000|2020-08-03 15:55:00|63406.4|63391.4|63380.1|63365.1|63430.8|63413.6|63374.5|63359.5|834
1596470400000|2020-08-03 16:00:00|63381|63366|63378.8|63363.8|63389.3|63371.9|63367.8|63352.8|805
1596470700000|2020-08-03 16:05:00|63379.8|63364.8|63375.6|63355.6|63386.5|63371.5|63370.5|63355.2|701
1596471000000|2020-08-03 16:10:00|63375.4|63355.4|63383.2|63368.2|63384.6|63369.6|63369.2|63351.3|682
1596471300000|2020-08-03 16:15:00|63383.4|63368.4|63372.7|63357.7|63397.3|63382.3|63369.5|63351.4|667
1596471600000|2020-08-03 16:20:00|63372.6|63357.6|63377.7|63362.7|63380.2|63365.2|63370.1|63355.1|571
1596471900000|2020-08-03 16:25:00|63377.6|63362.6|63391.5|63376.5|63392.3|63377.3|63375.4|63360.4|688
1596472200000|2020-08-03 16:30:00|63392.5|63377.5|63415.1|63400.1|63418.5|63403.5|63383.3|63368.3|700
1596472500000|2020-08-03 16:35:00|63414.9|63399.9|63437.4|63422.4|63442.7|63426|63410.5|63395|684
1596472800000|2020-08-03 16:40:00|63437.5|63422.5|63430.9|63415.9|63449|63433.2|63425.3|63410.3|687
1596473100000|2020-08-03 16:45:00|63430.7|63415.7|63417.6|63397.6|63433.8|63416.3|63410.2|63390.6|545
1596473400000|2020-08-03 16:50:00|63417.4|63397.4|63410.4|63395.4|63419.4|63402|63400.3|63384|576
1596473700000|2020-08-03 16:55:00|63409.2|63394.2|63387.4|63372.4|63414.3|63397.8|63383|63368|683
1596474000000|2020-08-03 17:00:00|63387.6|63372.6|63370.1|63355.1|63401.2|63385.1|63369.9|63353.9|683
1596474300000|2020-08-03 17:05:00|63369.8|63354.8|63366.4|63351.4|63371.1|63356.1|63351.7|63336.7|667
1596474600000|2020-08-03 17:10:00|63366.3|63351.3|63372.3|63357.3|63376.2|63358.8|63356.2|63339.8|561
1596474900000|2020-08-03 17:15:00|63372.2|63357.2|63369.7|63354.7|63378.2|63361.8|63369|63352.2|574
1596475200000|2020-08-03 17:20:00|63369.8|63354.8|63364.8|63349.8|63369.8|63354.8|63350.4|63335.4|630
1596475500000|2020-08-03 17:25:00|63365.1|63350.1|63352.6|63337.6|63369.6|63352.5|63350.3|63334.5|680
1596475800000|2020-08-03 17:30:00|63352.7|63337.7|63350.9|63335.9|63356.7|63340.4|63344.8|63327.9|628
1596476100000|2020-08-03 17:35:00|63351.2|63336.2|63365.1|63350.1|63372.7|63356.3|63350.7|63333.4|682
1596476400000|2020-08-03 17:40:00|63364.9|63349.9|63353.5|63338.5|63376|63361|63350.6|63333.3|666
1596476700000|2020-08-03 17:45:00|63353.7|63338.7|63356.8|63341.8|63361.6|63346.6|63337.2|63319.7|674
1596477000000|2020-08-03 17:50:00|63357|63342|63365.9|63350.9|63369.1|63354.1|63356.4|63339.5|652
1596477300000|2020-08-03 17:55:00|63365.7|63350.7|63404.5|63384.5|63426.3|63406.3|63364.4|63349|866
1596477600000|2020-08-03 18:00:00|63404.7|63384.7|63367.3|63347.3|63419.3|63399.3|63364.8|63344.8|807
1596477900000|2020-08-03 18:05:00|63367.4|63347.4|63357.9|63337.9|63370.7|63350.7|63357.1|63337.1|618
1596478200000|2020-08-03 18:10:00|63358.1|63338.1|63361.7|63341.7|63365.7|63345.7|63351.1|63331.1|574
1596478500000|2020-08-03 18:15:00|63362|63342|63359.8|63339.8|63365.5|63345.5|63349.1|63329.1|521
1596478800000|2020-08-03 18:20:00|63359.3|63339.3|63373.7|63358.7|63378.1|63358.7|63350.6|63334.4|564
1596479100000|2020-08-03 18:25:00|63376.2|63356.2|63386.9|63366.9|63387.1|63369.6|63369.2|63349.8|554
1596479400000|2020-08-03 18:30:00|63386.8|63366.8|63367.8|63352.8|63391.9|63374|63367.2|63349.8|627
1596479700000|2020-08-03 18:35:00|63367.6|63352.6|63336.8|63316.8|63373.2|63358|63331.5|63313.7|719
1596480000000|2020-08-03 18:40:00|63336.5|63316.5|63342.9|63322.9|63359.9|63341.7|63327.8|63309.6|722
1596480300000|2020-08-03 18:45:00|63343.1|63323.1|63362.1|63342.1|63371.7|63351.7|63342.5|63322.5|669
1596480600000|2020-08-03 18:50:00|63363.7|63343.7|63355.3|63340.3|63365.3|63346.9|63350.3|63330.9|643
1596480900000|2020-08-03 18:55:00|63358.4|63338.4|63351.1|63331.1|63359.2|63339.5|63334.5|63314.5|700
1596481200000|2020-08-03 19:00:00|63351.6|63331.6|63339.6|63319.6|63358.1|63340.9|63328.5|63309.6|737
1596481500000|2020-08-03 19:05:00|63339.4|63319.4|63333.2|63313.2|63343.3|63324|63323.4|63305|634
1596481800000|2020-08-03 19:10:00|63333.4|63313.4|63338.6|63318.6|63349.2|63330.1|63332.5|63312.9|600
1596482100000|2020-08-03 19:15:00|63338.7|63318.7|63327.5|63307.5|63343.7|63323.7|63326|63306.2|573
1596482400000|2020-08-03 19:20:00|63326.3|63306.3|63324.7|63304.7|63331.1|63311.1|63319.6|63301.7|540
1596482700000|2020-08-03 19:25:00|63324.8|63304.8|63332.6|63312.6|63333.4|63313.4|63312|63294.7|559
1596483000000|2020-08-03 19:30:00|63334.6|63314.6|63348.4|63328.4|63361.7|63341.7|63329.5|63311.9|669
1596483300000|2020-08-03 19:35:00|63348.8|63328.8|63343.5|63323.5|63352.1|63332.1|63343.3|63323.3|514
1596483600000|2020-08-03 19:40:00|63343.4|63323.4|63339|63319|63345.1|63325.1|63330.9|63310.9|560
1596483900000|2020-08-03 19:45:00|63338.9|63318.9|63337.5|63317.5|63346.2|63326.2|63335.1|63315.1|571
1596484200000|2020-08-03 19:50:00|63337.3|63317.3|63335.3|63315.3|63350.8|63330.8|63328.6|63308.6|582
1596484500000|2020-08-03 19:55:00|63335.4|63315.4|63293.5|63278.5|63352|63332|63287.1|63271.9|804
1596484800000|2020-08-03 20:00:00|63292.7|63277.7|63288.4|63268.4|63306.7|63285.2|63278.1|63260.6|712
1596485100000|2020-08-03 20:05:00|63288.5|63268.5|63300.8|63280.8|63302.3|63284.8|63282.8|63265.1|483
1596485400000|2020-08-03 20:10:00|63298.6|63283.6|63297.4|63282.4|63308.8|63292.1|63294.9|63277.6|441
1596485700000|2020-08-03 20:15:00|63297.6|63282.6|63290.5|63270.5|63300.3|63282.6|63284.3|63266.9|377
1596486000000|2020-08-03 20:20:00|63290.3|63270.3|63291.4|63271.4|63293.5|63275.8|63286.7|63269.3|241
1596486300000|2020-08-03 20:25:00|63288.9|63273.9|63282.9|63262.9|63292.4|63275|63278.6|63261.7|287
1596486600000|2020-08-03 20:30:00|63282.4|63262.4|63286.6|63266.6|63288.9|63271|63277.9|63260.1|408
1596486900000|2020-08-03 20:35:00|63287|63267|63294.1|63274.1|63294.2|63276.9|63281.2|63262.2|329
1596487200000|2020-08-03 20:40:00|63293.9|63273.9|63285.7|63265.7|63296.2|63278.6|63278.4|63261.2|369
1596487500000|2020-08-03 20:45:00|63285.5|63265.5|63298.7|63278.7|63298.9|63278.9|63284|63264.8|450
1596487800000|2020-08-03 20:50:00|63298.3|63278.3|63298.4|63278.4|63300.8|63280.8|63289.8|63270.5|361
1596488100000|2020-08-03 20:55:00|63297.9|63277.9|63358|63289.4|63363.8|63297.2|63295.6|63275.6|454
1596488400000|2020-08-03 21:00:00|63354.2|63267.8|63355.3|63280.4|63361.1|63280.4|63350.8|63266.2|67
1596488700000|2020-08-03 21:05:00|63369.7|63279|63369.2|63282.4|63385.6|63296|63337|63273.5|202
1596489000000|2020-08-03 21:10:00|63365.5|63281.4|63367|63291.2|63408.8|63306.8|63352|63275.3|246
1596489300000|2020-08-03 21:15:00|63364.3|63290.7|63389|63287.1|63406.2|63304.2|63350|63273.7|325
1596489600000|2020-08-03 21:20:00|63389.3|63287.3|63377.4|63292.5|63399.5|63301.5|63358|63272.5|208
1596489900000|2020-08-03 21:25:00|63368.5|63289.2|63361.7|63267.7|63401.5|63302.6|63347.3|63267.2|343
1596490200000|2020-08-03 21:30:00|63361.4|63269.4|63366.4|63278.8|63380.3|63284.8|63338.6|63255.9|326
1596490500000|2020-08-03 21:35:00|63363.6|63278|63357.3|63284|63383.3|63290.8|63345|63267.8|177
1596490800000|2020-08-03 21:40:00|63374.4|63280.4|63372.4|63281.2|63393.3|63291.3|63345|63269.2|193
1596491100000|2020-08-03 21:45:00|63364.9|63287.1|63371.9|63278.2|63388.4|63289.7|63350|63270.3|109
1596491400000|2020-08-03 21:50:00|63364.6|63282.3|63372.4|63282.2|63387.4|63289.6|63350|63270.3|248
1596491700000|2020-08-03 21:55:00|63370.7|63282.5|63377.1|63284.3|63386.3|63298.5|63352|63270.5|292
1596492000000|2020-08-03 22:00:00|63372.3|63290.2|63329.2|63271|63384.7|63290.2|63315.8|63265.5|592
1596492300000|2020-08-03 22:05:00|63338.3|63271.1|63330.7|63281.8|63356.5|63284.1|63321|63265.9|430
1596492600000|2020-08-03 22:10:00|63327.8|63282.9|63339.2|63284.2|63349|63285.7|63323.4|63273.6|335
1596492900000|2020-08-03 22:15:00|63338.1|63282.9|63350.8|63296.5|63350.8|63297.7|63323.5|63281|286
1596493200000|2020-08-03 22:20:00|63338|63296.6|63344.2|63292.4|63355.6|63300.4|63329|63285|284
1596493500000|2020-08-03 22:25:00|63347.4|63291.8|63336.4|63299.7|63352.3|63306.2|63327.2|63287.5|319
1596493800000|2020-08-03 22:30:00|63336.5|63300.2|63335.1|63301.8|63340.6|63308|63329|63295.9|263
1596494100000|2020-08-03 22:35:00|63335.8|63303.1|63339.5|63304.9|63340.2|63306.4|63327.9|63294.5|331
1596494400000|2020-08-03 22:40:00|63339.4|63306.2|63338|63306.4|63345.6|63308.2|63332.6|63298.4|348
1596494700000|2020-08-03 22:45:00|63338.8|63305.9|63341|63304.9|63345.9|63308.2|63332.8|63300.8|224
1596495000000|2020-08-03 22:50:00|63337.5|63304.5|63339.7|63305.7|63346.7|63313.1|63333.4|63301.6|264
1596495300000|2020-08-03 22:55:00|63337.8|63307.9|63340.7|63306.4|63344.3|63311.3|63333|63302.8|225
1596495600000|2020-08-03 23:00:00|63341.3|63307.9|63336.8|63307.2|63343.6|63310.7|63332.5|63300.8|361
1596495900000|2020-08-03 23:05:00|63337.3|63307.1|63349.1|63316.6|63350|63319.7|63329.3|63300|287
1596496200000|2020-08-03 23:10:00|63346.6|63316.9|63350.8|63321.8|63352.8|63322.9|63337.7|63310.7|433
1596496500000|2020-08-03 23:15:00|63349.8|63322.3|63355.8|63327.1|63358.9|63330.4|63349.8|63317.2|335
1596496800000|2020-08-03 23:20:00|63352.8|63327.3|63353.2|63322.8|63360.4|63331.7|63350.9|63322|343
1596497100000|2020-08-03 23:25:00|63349.6|63325.5|63355.5|63327.6|63358.8|63330.9|63349.6|63320.9|313
1596497400000|2020-08-03 23:30:00|63355.4|63327.5|63344.2|63318.4|63355.5|63328.1|63343.4|63314.7|319
1596497700000|2020-08-03 23:35:00|63345|63318.5|63346.9|63321.4|63349.1|63322.6|63335.7|63307|332
1596498000000|2020-08-03 23:40:00|63347.1|63321.1|63345|63317.2|63353.8|63326.5|63343|63314.8|353
1596498300000|2020-08-03 23:45:00|63345.1|63317.4|63341.4|63313|63346.7|63319.3|63335.6|63305.5|364
1596498600000|2020-08-03 23:50:00|63342.5|63313.1|63337|63312.9|63347.4|63320.3|63337|63308.3|411
1596498900000|2020-08-03 23:55:00|63336.6|63312.1|63337.7|63308.9|63339.7|63312.5|63332.6|63305.4|345
1596499200000|2020-08-04 00:00:00|63337.5|63308.8|63350.3|63327.9|63351.1|63329.2|63326.8|63302.1|692
1596499500000|2020-08-04 00:05:00|63350.5|63327.8|63349.3|63329.1|63355.6|63335|63346.7|63325.9|549
1596499800000|2020-08-04 00:10:00|63349.1|63329|63367.5|63347.5|63369.9|63349.9|63348.4|63328.1|559
1596500100000|2020-08-04 00:15:00|63367.4|63347.4|63365.1|63345.1|63373.5|63352.6|63356.4|63335.2|499
1596500400000|2020-08-04 00:20:00|63365.3|63344.1|63354|63334|63368.5|63347.2|63354|63334|524
1596500700000|2020-08-04 00:25:00|63353.9|63333.9|63344|63324|63354.4|63333.9|63330.7|63309.6|675
1596501000000|2020-08-04 00:30:00|63343.8|63323.8|63337.3|63317.3|63351|63328.3|63335.1|63315.1|486
1596501300000|2020-08-04 00:35:00|63334.5|63314.5|63349.1|63322.7|63350.1|63327.9|63328|63308|563
1596501600000|2020-08-04 00:40:00|63347.5|63324.5|63372.4|63349.2|63372.4|63350.4|63344.3|63323.1|596
1596501900000|2020-08-04 00:45:00|63370.1|63350.1|63359.5|63339.5|63373.6|63353.6|63359|63338.9|531
1596502200000|2020-08-04 00:50:00|63359|63339|63354.7|63332.5|63365.2|63344.5|63350.7|63330.3|592
1596502500000|2020-08-04 00:55:00|63354.5|63332.6|63362.7|63342.7|63363.9|63343.2|63347.4|63326.4|611
1596502800000|2020-08-04 01:00:00|63362.6|63342.6|63348.2|63328|63362.6|63342.6|63338.6|63318.5|635
1596503100000|2020-08-04 01:05:00|63348.1|63327.9|63347|63327|63353.7|63332.2|63341.7|63321.7|594
1596503400000|2020-08-04 01:10:00|63347.1|63327.1|63353.3|63333.3|63362|63340.8|63341.5|63321.2|702
1596503700000|2020-08-04 01:15:00|63352.4|63332.4|63333.4|63313.4|63359|63338.5|63332|63312|585
1596504000000|2020-08-04 01:20:00|63333.3|63313.3|63341.2|63321.2|63346.8|63324.3|63332.5|63312.5|521
1596504300000|2020-08-04 01:25:00|63341.3|63321.3|63346.7|63326.7|63350.3|63330.3|63336.6|63315.7|601
1596504600000|2020-08-04 01:30:00|63346.2|63326.2|63355.4|63335.4|63365.5|63344.4|63343.7|63323.7|663
1596504900000|2020-08-04 01:35:00|63355|63334.4|63337.6|63317.6|63365|63345|63333.4|63313.4|636
1596505200000|2020-08-04 01:40:00|63337.3|63317.3|63347.5|63327.2|63350.2|63330.2|63336.2|63316.2|588
1596505500000|2020-08-04 01:45:00|63347.2|63326.9|63341.7|63321.7|63347.3|63327.3|63333.8|63313.3|549
1596505800000|2020-08-04 01:50:00|63342.3|63321.6|63352.5|63332.5|63352.8|63332.6|63338.3|63318.3|542
1596506100000|2020-08-04 01:55:00|63352.6|63332.6|63338.1|63318.1|63356.2|63334.7|63334.3|63314.3|563
1596506400000|2020-08-04 02:00:00|63338|63318|63337.5|63316.8|63345.7|63325.6|63335.3|63315.3|528
1596506700000|2020-08-04 02:05:00|63337.3|63317.3|63334.3|63314.3|63337.9|63317.6|63331|63311|491
1596507000000|2020-08-04 02:10:00|63334.5|63314.5|63304.3|63284.3|63336|63316|63302.9|63282.9|648
1596507300000|2020-08-04 02:15:00|63303.8|63283.8|63310.5|63289.9|63316.8|63296.8|63302.5|63282.5|531
1596507600000|2020-08-04 02:20:00|63311.7|63288.8|63317.3|63297.3|63317.4|63297.4|63306.2|63286.2|456
1596507900000|2020-08-04 02:25:00|63316.2|63296.2|63303.5|63283.5|63317.5|63297.5|63300.4|63280.4|468
1596508200000|2020-08-04 02:30:00|63304|63283|63294.8|63274.8|63304|63283|63289.7|63269.5|498
1596508500000|2020-08-04 02:35:00|63293.9|63273.9|63277.2|63257.2|63297.2|63276.8|63275.5|63255.5|595
1596508800000|2020-08-04 02:40:00|63274.3|63254.3|63267.8|63247.8|63274.3|63254.3|63256|63236|773
1596509100000|2020-08-04 02:45:00|63268.2|63248.2|63267.1|63247.1|63280.3|63259.9|63259.2|63239.2|607
1596509400000|2020-08-04 02:50:00|63267.5|63247.5|63257.2|63237.2|63272.6|63251.7|63257.2|63237.2|460
1596509700000|2020-08-04 02:55:00|63256.8|63236.8|63262.8|63242.8|63269.6|63248.8|63256.6|63236.6|458
1596510000000|2020-08-04 03:00:00|63262.9|63242.9|63263.4|63243.4|63267.5|63246.5|63254.1|63234.1|493
1596510300000|2020-08-04 03:05:00|63264.1|63244.1|63266.7|63246.7|63268.1|63247.9|63255.1|63235.1|536
1596510600000|2020-08-04 03:10:00|63266.5|63246.5|63282.2|63262.2|63286.3|63266.1|63259.6|63239.6|503
1596510900000|2020-08-04 03:15:00|63282.9|63262.9|63297.8|63277.8|63298.4|63278.4|63282.2|63262.2|504
1596511200000|2020-08-04 03:20:00|63297.7|63277.7|63303|63283|63306.8|63286.8|63295.3|63275.3|436
1596511500000|2020-08-04 03:25:00|63304|63284|63304.8|63284.8|63307.7|63287.7|63297.6|63277.6|451
1596511800000|2020-08-04 03:30:00|63304.9|63284.9|63299.2|63279.2|63306.7|63286.7|63297.1|63276.7|444
1596512100000|2020-08-04 03:35:00|63299.3|63279.3|63294.2|63274.2|63304.8|63284.8|63290.1|63270.1|491
1596512400000|2020-08-04 03:40:00|63294.3|63274.3|63303|63283|63306.6|63286.6|63292.9|63272.9|416
1596512700000|2020-08-04 03:45:00|63302.9|63282.9|63298.7|63278.7|63310.5|63289.7|63298.2|63278.2|440
1596513000000|2020-08-04 03:50:00|63299.1|63279.1|63298.1|63278.1|63300.3|63280.3|63292.3|63272.3|554
1596513300000|2020-08-04 03:55:00|63298.9|63278.9|63287.8|63266.9|63304.5|63284.5|63287.3|63266.5|522
1596513600000|2020-08-04 04:00:00|63287.6|63266.8|63285.5|63265.5|63291.6|63271.6|63283.6|63263.2|538
1596513900000|2020-08-04 04:05:00|63285.7|63265.7|63281.6|63261.6|63289.9|63269.9|63278.3|63258.3|419
1596514200000|2020-08-04 04:10:00|63279.7|63259.7|63281.7|63261.7|63283.7|63263.7|63276.8|63256.8|459
1596514500000|2020-08-04 04:15:00|63281.6|63261.6|63273.6|63253.6|63282.1|63262.1|63272|63252|403
1596514800000|2020-08-04 04:20:00|63273.8|63253.8|63279.8|63259.8|63280.7|63260.7|63272.9|63252.9|419
1596515100000|2020-08-04 04:25:00|63279.5|63259.5|63286.8|63266.8|63286.8|63266.8|63273.6|63253.6|501
1596515400000|2020-08-04 04:30:00|63287.2|63267.2|63273|63253|63287.7|63267.7|63259.4|63238.6|718
1596515700000|2020-08-04 04:35:00|63273.1|63253.1|63265.5|63245.5|63276.2|63256.2|63263.7|63243.7|492
1596516000000|2020-08-04 04:40:00|63265.4|63245.4|63260.8|63240.8|63266.7|63246.7|63258.9|63238.9|558
1596516300000|2020-08-04 04:45:00|63260|63240|63252.8|63232.8|63262.6|63242.6|63252.3|63232.3|459
1596516600000|2020-08-04 04:50:00|63253.1|63233.1|63256.2|63236.2|63256.9|63236.9|63251.9|63231.9|365
1596516900000|2020-08-04 04:55:00|63256.1|63236.1|63251.4|63231.4|63260.4|63240.4|63247.3|63227.3|425
1596517200000|2020-08-04 05:00:00|63251.3|63231.3|63237.1|63217.1|63251.3|63231.3|63225.5|63208.2|688
1596517500000|2020-08-04 05:05:00|63237.2|63217.2|63259.5|63239.5|63259.8|63241.9|63234.4|63217|542
1596517800000|2020-08-04 05:10:00|63259.3|63239.3|63277|63257|63279|63259|63254.9|63237.1|552
1596518100000|2020-08-04 05:15:00|63276.7|63256.7|63276.9|63256.9|63279.1|63261.1|63267.4|63250.9|522
1596518400000|2020-08-04 05:20:00|63277|63257|63279.4|63259.4|63280.6|63262.4|63271.7|63254.5|492
1596518700000|2020-08-04 05:25:00|63279.6|63259.6|63276.7|63256.7|63284.9|63267.7|63264.9|63248.1|564
1596519000000|2020-08-04 05:30:00|63276.8|63256.8|63290.2|63275.2|63297.5|63278.5|63270.6|63252.5|606
1596519300000|2020-08-04 05:35:00|63290.4|63275.4|63291.1|63276.1|63296.2|63277.5|63284.4|63266.6|515
1596519600000|2020-08-04 05:40:00|63291|63276|63293.6|63273.6|63298.5|63280.4|63288.5|63271.6|472
1596519900000|2020-08-04 05:45:00|63293.4|63273.4|63278.3|63258.3|63294.5|63274.8|63262.8|63245.2|537
1596520200000|2020-08-04 05:50:00|63278.4|63258.4|63273.2|63253.2|63281.6|63265.4|63270.6|63252.5|530
1596520500000|2020-08-04 05:55:00|63273|63253|63283.6|63263.6|63290.5|63272.7|63246.1|63227.9|742
1596520800000|2020-08-04 06:00:00|63281|63266|63281.6|63266.6|63297.5|63281|63267.3|63250|734
1596521100000|2020-08-04 06:05:00|63282.2|63267.2|63284.3|63269.3|63287.5|63271.4|63274.4|63259|700
1596521400000|2020-08-04 06:10:00|63284.4|63269.4|63263|63248|63290.4|63274.3|63258.5|63243.5|751
1596521700000|2020-08-04 06:15:00|63263.2|63248.2|63251.8|63236.8|63275.4|63260.4|63248.9|63232.9|686
1596522000000|2020-08-04 06:20:00|63251.9|63236.9|63259.9|63244.9|63260.2|63245|63248.8|63231.7|662
1596522300000|2020-08-04 06:25:00|63258.8|63243.8|63243.2|63228.2|63273.4|63258|63239.8|63223.5|681
1596522600000|2020-08-04 06:30:00|63242|63227|63240.4|63225.4|63249.3|63234.3|63235.4|63220.4|734
1596522900000|2020-08-04 06:35:00|63240.7|63225.7|63222.5|63207.5|63241.3|63226.3|63219.4|63204.4|792
1596523200000|2020-08-04 06:40:00|63222.3|63207.3|63248.2|63233.2|63257.5|63242.5|63222.3|63207.3|817
1596523500000|2020-08-04 06:45:00|63247.6|63232.6|63284|63269|63287.3|63272.3|63238|63223|736
1596523800000|2020-08-04 06:50:00|63283.8|63268.8|63240.8|63225.8|63285.3|63270.3|63227.6|63212.6|794
1596524100000|2020-08-04 06:55:00|63241|63226|63225.3|63210.3|63241.7|63226.7|63209.7|63194.7|832
1596524400000|2020-08-04 07:00:00|63227.6|63212.6|63199.2|63184.2|63254.3|63239.3|63192.5|63177.5|983
1596524700000|2020-08-04 07:05:00|63199|63184|63239.4|63224.4|63249.8|63234.8|63188.3|63173.3|881
1596525000000|2020-08-04 07:10:00|63239.3|63224.3|63211.9|63196.9|63255|63240|63197.7|63180.9|873
1596525300000|2020-08-04 07:15:00|63212.1|63197.1|63195.6|63180.6|63221.2|63206.2|63176.6|63161.6|865
1596525600000|2020-08-04 07:20:00|63195.5|63180.5|63159.8|63144.8|63203.4|63188.4|63155.3|63140|881
1596525900000|2020-08-04 07:25:00|63158.7|63143.7|63133.3|63118.3|63162.3|63146.1|63126.2|63111.2|946
1596526200000|2020-08-04 07:30:00|63133.9|63118.9|63129.5|63114.5|63146.6|63131.6|63110.6|63094.6|885
1596526500000|2020-08-04 07:35:00|63129.8|63114.8|63116.6|63101.6|63133|63118|63107.2|63090.6|783
1596526800000|2020-08-04 07:40:00|63116.2|63101.2|63100.5|63085.5|63119.9|63104.9|63092.3|63077.3|860
1596527100000|2020-08-04 07:45:00|63100.9|63085.9|63140.7|63125.7|63141.3|63126.3|63095.4|63080.4|857
1596527400000|2020-08-04 07:50:00|63140.9|63125.9|63170.7|63155.7|63177.5|63162.5|63140.9|63125.9|839
1596527700000|2020-08-04 07:55:00|63171.2|63156.2|63178.6|63163.6|63200.1|63185.1|63166.8|63151.8|870
1596528000000|2020-08-04 08:00:00|63178.8|63163.8|63152.9|63137.9|63193.2|63178.2|63148.3|63133.3|864
1596528300000|2020-08-04 08:05:00|63153.4|63138.4|63175|63160|63182.5|63167.5|63143.7|63128.7|866
1596528600000|2020-08-04 08:10:00|63175.3|63160.3|63158.6|63143.6|63178.2|63163.2|63153.3|63138.3|808
1596528900000|2020-08-04 08:15:00|63158.8|63143.8|63186.3|63171.3|63191.9|63176.9|63147.1|63132.1|843
1596529200000|2020-08-04 08:20:00|63186.4|63171.4|63187.6|63172.6|63203.8|63188.8|63175|63160|798
1596529500000|2020-08-04 08:25:00|63188.9|63173.9|63200.4|63185.4|63208.3|63193.3|63159.9|63144.9|845
1596529800000|2020-08-04 08:30:00|63200.8|63185.8|63243.6|63228.6|63244.7|63229.7|63194.5|63177.8|915
1596530100000|2020-08-04 08:35:00|63243.5|63228.5|63212|63197|63249|63234|63209.2|63194.2|929
1596530400000|2020-08-04 08:40:00|63213.1|63198.1|63200.1|63185.1|63217.2|63199.9|63189.9|63174.9|827
1596530700000|2020-08-04 08:45:00|63199.5|63184.5|63182.7|63167.7|63201.8|63186.8|63171.5|63156.5|748
1596531000000|2020-08-04 08:50:00|63182.6|63167.6|63154.7|63139.7|63188.6|63173.6|63154.6|63139.6|725
1596531300000|2020-08-04 08:55:00|63154.8|63139.8|63146.2|63131.2|63171.4|63156.4|63128.8|63113.8|783
1596531600000|2020-08-04 09:00:00|63142.2|63127.2|63136.6|63121.6|63144.9|63129.9|63126.5|63111.5|765
1596531900000|2020-08-04 09:05:00|63136.4|63121.4|63139.2|63124.2|63145.3|63130|63113.5|63096.2|806
1596532200000|2020-08-04 09:10:00|63138.5|63123.5|63128.1|63113.1|63144.2|63129.2|63122.4|63107.4|797
1596532500000|2020-08-04 09:15:00|63128.2|63113.2|63119|63104|63133|63118|63113.7|63098.7|730
1596532800000|2020-08-04 09:20:00|63119.2|63104.2|63112.2|63097.2|63121.7|63106.7|63087|63072|732
1596533100000|2020-08-04 09:25:00|63112.4|63097.4|63113.5|63098.5|63118.9|63103.9|63102.5|63087.5|719
1596533400000|2020-08-04 09:30:00|63113.6|63098.6|63084.3|63069.3|63122.8|63107.8|63073.1|63054.3|852
1596533700000|2020-08-04 09:35:00|63084.2|63069.2|63112.2|63097.2|63123.3|63108.3|63081.9|63066.9|794
1596534000000|2020-08-04 09:40:00|63111.9|63096.9|63108.1|63093.1|63119|63104|63106.2|63091.2|735
1596534300000|2020-08-04 09:45:00|63107.9|63092.9|63114.3|63099.3|63130|63115|63098.1|63083.1|831
1596534600000|2020-08-04 09:50:00|63114.6|63099.6|63126.3|63111.3|63126.7|63111.7|63111.7|63096.7|725
1596534900000|2020-08-04 09:55:00|63126.1|63111.1|63130.4|63115.4|63138.8|63123.8|63119.1|63104.1|741
1596535200000|2020-08-04 10:00:00|63130.3|63115.3|63140.1|63125.1|63142.6|63127.6|63129.4|63114.4|709
1596535500000|2020-08-04 10:05:00|63140.2|63125.2|63170.7|63155.7|63175.2|63160.2|63131|63116|816
1596535800000|2020-08-04 10:10:00|63172.1|63157.1|63174.1|63159.1|63180.1|63165.1|63155.8|63140.8|752
1596536100000|2020-08-04 10:15:00|63175.6|63160.6|63193.2|63178.2|63201.9|63186.9|63171.2|63156.2|739
1596536400000|2020-08-04 10:20:00|63193.4|63178.4|63165|63150|63196.1|63181.1|63154.6|63139.6|740
1596536700000|2020-08-04 10:25:00|63164.9|63149.9|63170|63155|63177|63162|63156.8|63141.8|746
1596537000000|2020-08-04 10:30:00|63168.7|63153.7|63196.9|63181.9|63197.4|63182|63168.7|63153.7|767
1596537300000|2020-08-04 10:35:00|63198|63183|63233.5|63218.5|63239.3|63221.6|63193.7|63178.7|905
1596537600000|2020-08-04 10:40:00|63234.7|63219.7|63234.8|63219.8|63234.8|63219.8|63215.8|63200.8|788
1596537900000|2020-08-04 10:45:00|63234.5|63219.5|63228.4|63213.4|63234.5|63219.5|63217.1|63202.1|733
1596538200000|2020-08-04 10:50:00|63228.7|63213.7|63258.5|63243.5|63269.4|63254.4|63222.6|63207.6|865
1596538500000|2020-08-04 10:55:00|63259.4|63244.4|63266.1|63251.1|63276.4|63261.4|63254|63239|771
1596538800000|2020-08-04 11:00:00|63264.8|63249.8|63285.7|63270.7|63291.9|63276.9|63264.3|63249.3|799
1596539100000|2020-08-04 11:05:00|63285.5|63270.5|63255.7|63240.7|63289.6|63274.6|63252.1|63237.1|786
1596539400000|2020-08-04 11:10:00|63255.4|63240.4|63260.3|63245.3|63271.9|63256.9|63249.9|63234.9|750
1596539700000|2020-08-04 11:15:00|63259.2|63244.2|63280|63265|63295.2|63280.2|63249.1|63234.1|843
1596540000000|2020-08-04 11:20:00|63278.2|63263.2|63271.9|63256.9|63302.4|63287.4|63268.5|63253.5|840
1596540300000|2020-08-04 11:25:00|63271.8|63256.8|63268.9|63253.9|63281|63263|63255.5|63240.5|761
1596540600000|2020-08-04 11:30:00|63268.8|63253.8|63318.6|63303.6|63325.8|63308.7|63267.8|63250.6|865
1596540900000|2020-08-04 11:35:00|63319.3|63304.3|63333.5|63318.5|63342.5|63325.9|63313.2|63297.3|934
1596541200000|2020-08-04 11:40:00|63332.2|63317.2|63335.3|63315.3|63339.6|63322.2|63320.4|63302.9|852
1596541500000|2020-08-04 11:45:00|63335.2|63315.2|63339.8|63324.8|63344.5|63324.8|63308.2|63290.9|785
1596541800000|2020-08-04 11:50:00|63342.2|63322.2|63313.8|63293.8|63351.4|63335.6|63308.5|63291.6|851
1596542100000|2020-08-04 11:55:00|63314.4|63294.4|63317.6|63302.6|63324.9|63308|63302|63285.9|782
1596542400000|2020-08-04 12:00:00|63318|63303|63348.7|63333.7|63353.9|63338.9|63303.3|63288.3|908
1596542700000|2020-08-04 12:05:00|63347.9|63332.9|63322.6|63307.6|63353.1|63336.8|63315.5|63300.2|811
1596543000000|2020-08-04 12:10:00|63323|63308|63295.3|63280.3|63323.3|63308.3|63290.4|63274|794
1596543300000|2020-08-04 12:15:00|63295.4|63280.4|63266.9|63251.9|63303.7|63286.3|63264.8|63248.6|824
1596543600000|2020-08-04 12:20:00|63266.2|63251.2|63287.2|63272.2|63288.1|63273.1|63262.6|63245|839
1596543900000|2020-08-04 12:25:00|63287.1|63272.1|63329.1|63309.1|63335.4|63318|63282.2|63264|868
1596544200000|2020-08-04 12:30:00|63327.4|63312.4|63331.3|63316.3|63343.1|63325.6|63310.6|63295.6|916
1596544500000|2020-08-04 12:35:00|63331.6|63316.6|63334.8|63319.8|63349.5|63333.9|63329.9|63312.9|792
1596544800000|2020-08-04 12:40:00|63334.9|63319.9|63396.6|63381.6|63425.7|63408.1|63329.7|63313.8|999
1596545100000|2020-08-04 12:45:00|63397.9|63382.9|63412.5|63397.5|63416.7|63401.7|63389.4|63374.4|873
1596545400000|2020-08-04 12:50:00|63411.9|63396.9|63491.7|63476.7|63527|63507.5|63410|63395|1065
1596545700000|2020-08-04 12:55:00|63491.4|63476.4|63491.4|63476.4|63516|63501|63471.3|63454.2|975
1596546000000|2020-08-04 13:00:00|63491.3|63476.3|63472.4|63452.4|63496.2|63480.2|63465.8|63448.4|1017
1596546300000|2020-08-04 13:05:00|63470.4|63455.4|63484.6|63469.6|63515.8|63498.1|63469.9|63454.9|895
1596546600000|2020-08-04 13:10:00|63484.5|63469.5|63472.8|63457.8|63491.6|63476.6|63460.7|63442.8|924
1596546900000|2020-08-04 13:15:00|63472.5|63457.5|63478.7|63458.7|63499.5|63484.5|63467|63452|838
1596547200000|2020-08-04 13:20:00|63474|63459|63512.8|63492.8|63513.1|63496.2|63467.8|63451.2|805
1596547500000|2020-08-04 13:25:00|63512.7|63492.7|63513.2|63493.2|63532.2|63513.3|63499.3|63484.3|878
1596547800000|2020-08-04 13:30:00|63509.8|63494.8|63456.2|63441.2|63513|63498|63452.9|63437.9|952
1596548100000|2020-08-04 13:35:00|63455.6|63440.6|63497|63482|63513.9|63498.9|63455.6|63439.4|972
1596548400000|2020-08-04 13:40:00|63496.7|63481.7|63473.7|63458.7|63502.1|63487.1|63466.3|63449.4|910
1596548700000|2020-08-04 13:45:00|63475.9|63455.9|63473.3|63458.3|63500.1|63485.1|63459.1|63444.1|979
1596549000000|2020-08-04 13:50:00|63474.1|63459.1|63524.2|63509.2|63536.5|63521.5|63473.5|63458.5|963
1596549300000|2020-08-04 13:55:00|63523.9|63508.9|63535.2|63515.2|63550.6|63534.4|63509.5|63494.5|906
1596549600000|2020-08-04 14:00:00|63534.2|63514.2|63484.1|63469.1|63538.5|63518.8|63482.2|63465.8|937
1596549900000|2020-08-04 14:05:00|63485.5|63470.5|63451.3|63436.3|63493.2|63476.6|63443.3|63428.3|947
1596550200000|2020-08-04 14:10:00|63451.5|63436.5|63481.4|63466.4|63493|63476|63450.7|63435.7|925
1596550500000|2020-08-04 14:15:00|63481.5|63466.5|63460|63445|63498|63483|63457.7|63439.9|955
1596550800000|2020-08-04 14:20:00|63460.7|63445.7|63447.3|63432.3|63471.2|63456.2|63437.6|63422.6|959
1596551100000|2020-08-04 14:25:00|63447.2|63432.2|63445.4|63430.4|63459.7|63444.7|63433.2|63417.4|1044
1596551400000|2020-08-04 14:30:00|63446.2|63431.2|63452.4|63437.4|63481|63465.6|63446.2|63431.2|1014
1596551700000|2020-08-04 14:35:00|63452.5|63437.5|63430.5|63415.5|63460.7|63445.7|63423.1|63408.1|1009
1596552000000|2020-08-04 14:40:00|63430.4|63415.4|63368.2|63353.2|63430.4|63415.4|63357.6|63338.2|1009
1596552300000|2020-08-04 14:45:00|63370.6|63355.6|63336.2|63321.2|63383.5|63368.5|63335.5|63320.5|909
1596552600000|2020-08-04 14:50:00|63335.8|63320.8|63358|63338|63362|63345|63331|63315.7|981
1596552900000|2020-08-04 14:55:00|63355.4|63340.4|63367.3|63352.3|63397.4|63382.4|63352.2|63337.2|995
1596553200000|2020-08-04 15:00:00|63366.8|63351.8|63395.3|63380.3|63398|63380.7|63352.1|63337.1|945
1596553500000|2020-08-04 15:05:00|63395.1|63380.1|63380|63365|63402.9|63387.9|63379.7|63362.7|874
1596553800000|2020-08-04 15:10:00|63379.9|63364.9|63337|63322|63394.7|63379.7|63334.8|63317.5|883
1596554100000|2020-08-04 15:15:00|63338.3|63323.3|63296.9|63281.9|63344.6|63327.4|63293.1|63278.1|933
1596554400000|2020-08-04 15:20:00|63296.8|63281.8|63297.9|63282.9|63311.6|63293.9|63279.3|63261.9|899
1596554700000|2020-08-04 15:25:00|63298.9|63283.9|63304.5|63289.5|63312.1|63296|63285.2|63267.7|807
1596555000000|2020-08-04 15:30:00|63306.2|63291.2|63304|63289|63317.2|63302.2|63297.3|63280.8|755
1596555300000|2020-08-04 15:35:00|63303.9|63288.9|63307.8|63292.8|63320.9|63305.9|63297.6|63281.1|806
1596555600000|2020-08-04 15:40:00|63307.9|63292.9|63307.6|63292.6|63331.1|63316.1|63292.7|63277|795
1596555900000|2020-08-04 15:45:00|63307.1|63292.1|63323.5|63308.5|63323.8|63308.8|63304.3|63289.3|703
1596556200000|2020-08-04 15:50:00|63323.8|63308.8|63302.9|63287.9|63325.3|63310.3|63301.3|63286.3|707
1596556500000|2020-08-04 15:55:00|63303.2|63288.2|63325.3|63310.3|63331.7|63316.7|63303|63288|774
1596556800000|2020-08-04 16:00:00|63327|63312|63308.8|63293.8|63329.6|63314.6|63292.2|63277.2|858
1596557100000|2020-08-04 16:05:00|63308.7|63293.7|63302.1|63287.1|63318.7|63303.7|63293.4|63278.4|734
1596557400000|2020-08-04 16:10:00|63302.6|63287.6|63295.7|63280.7|63326|63308.5|63295.7|63280.7|767
1596557700000|2020-08-04 16:15:00|63295.8|63280.8|63273.6|63258.6|63309.1|63293.2|63266.9|63251.9|825
1596558000000|2020-08-04 16:20:00|63273.4|63258.4|63292.5|63277.5|63305.4|63290.4|63269.6|63254.6|815
1596558300000|2020-08-04 16:25:00|63292.4|63277.4|63287.5|63272.5|63300.8|63283.6|63278.4|63263.4|717
1596558600000|2020-08-04 16:30:00|63287.8|63272.8|63296.3|63281.3|63303.7|63286.9|63286.2|63269.5|704
1596558900000|2020-08-04 16:35:00|63296.1|63281.1|63285.9|63270.9|63302.6|63286.5|63277.4|63261.2|643
1596559200000|2020-08-04 16:40:00|63286.1|63271.1|63290.2|63275.2|63300|63283.2|63285.3|63269.7|651
1596559500000|2020-08-04 16:45:00|63290.1|63275.1|63286.8|63271.8|63302.7|63287.7|63283.8|63267.6|617
1596559800000|2020-08-04 16:50:00|63286.6|63271.6|63268.1|63253.1|63298.1|63281.7|63265|63249.1|633
1596560100000|2020-08-04 16:55:00|63268|63253|63257.5|63242.5|63277.1|63262.1|63257.1|63242.1|728
1596560400000|2020-08-04 17:00:00|63257.4|63242.4|63259.9|63244.9|63268.2|63252.5|63247.4|63232.2|722
1596560700000|2020-08-04 17:05:00|63259.8|63244.8|63239.1|63224.1|63260.5|63245|63231.6|63215.2|693
1596561000000|2020-08-04 17:10:00|63239.2|63224.2|63235|63220|63244.2|63229.2|63230.7|63215.7|664
1596561300000|2020-08-04 17:15:00|63235.1|63220.1|63240.3|63225.3|63249.4|63234.4|63226.2|63211.2|711
1596561600000|2020-08-04 17:20:00|63240.5|63225.5|63251.9|63236.9|63256.5|63241.5|63231.9|63216.9|704
1596561900000|2020-08-04 17:25:00|63252.1|63237.1|63244.4|63229.4|63265.2|63249.1|63243.2|63226.2|723
1596562200000|2020-08-04 17:30:00|63244.3|63229.3|63232.3|63217.3|63247.6|63232.6|63228.5|63213.5|556
1596562500000|2020-08-04 17:35:00|63232.7|63217.7|63220.9|63205.9|63235.9|63220.9|63219.5|63202.9|584
1596562800000|2020-08-04 17:40:00|63221|63206|63225.8|63210.8|63231.3|63216.3|63217.1|63202.1|643
1596563100000|2020-08-04 17:45:00|63225.6|63210.6|63230.4|63215.4|63237.2|63222.2|63222.8|63205.5|546
1596563400000|2020-08-04 17:50:00|63230|63215|63237.3|63222.3|63241.9|63226.9|63228|63213|511
1596563700000|2020-08-04 17:55:00|63238.5|63223.5|63231.2|63216.2|63246.7|63231.7|63231.2|63216.2|653
1596564000000|2020-08-04 18:00:00|63232.9|63217.9|63192|63172|63236.9|63219.1|63184.9|63169.9|754
1596564300000|2020-08-04 18:05:00|63191.8|63171.8|63219.5|63204.5|63220.5|63205.5|63188.3|63171.1|575
1596564600000|2020-08-04 18:10:00|63219.4|63204.4|63212.7|63197.7|63227.6|63211.2|63212.6|63197.6|577
1596564900000|2020-08-04 18:15:00|63213|63198|63227.2|63212.2|63230.2|63215.2|63212.7|63197.7|503
1596565200000|2020-08-04 18:20:00|63227.1|63212.1|63232.1|63217.1|63237.2|63220.7|63224.5|63209.5|494
1596565500000|2020-08-04 18:25:00|63232.4|63217.4|63242.3|63227.3|63247.9|63232.7|63231.8|63216.8|572
1596565800000|2020-08-04 18:30:00|63242.2|63227.2|63270.5|63255.5|63275.1|63258.9|63242.1|63227.1|702
1596566100000|2020-08-04 18:35:00|63270.4|63255.4|63267.3|63252.3|63272.7|63257.7|63262.1|63247.1|609
1596566400000|2020-08-04 18:40:00|63267.2|63252.2|63252.4|63237.4|63271.6|63256.6|63244.4|63229.4|557
1596566700000|2020-08-04 18:45:00|63252.3|63237.3|63237.1|63222.1|63253.8|63238.7|63237.1|63222.1|524
1596567000000|2020-08-04 18:50:00|63237.2|63222.2|63240.7|63225.7|63251.2|63236.2|63236.1|63220.1|595
1596567300000|2020-08-04 18:55:00|63240.8|63225.8|63231.3|63216.3|63241.3|63226.3|63221|63206|650
1596567600000|2020-08-04 19:00:00|63233.3|63218.3|63213.5|63198.5|63234.1|63219.1|63211.5|63196.5|810
1596567900000|2020-08-04 19:05:00|63213.6|63198.6|63174.3|63159.3|63220.5|63205.5|63174.3|63159.3|799
1596568200000|2020-08-04 19:10:00|63173.2|63158.2|63158|63143|63180.2|63165.2|63149.3|63133.6|716
1596568500000|2020-08-04 19:15:00|63157.8|63142.8|63165.2|63150.2|63169.5|63154.5|63153.1|63138.1|606
1596568800000|2020-08-04 19:20:00|63165.3|63150.3|63162.8|63147.8|63178.3|63163.3|63160|63145|601
1596569100000|2020-08-04 19:25:00|63162.3|63147.3|63166.3|63151.3|63177|63162|63161.6|63146.6|550
1596569400000|2020-08-04 19:30:00|63163.3|63148.3|63144.7|63129.7|63164.5|63149.5|63144.3|63129.3|727
1596569700000|2020-08-04 19:35:00|63144.6|63129.6|63142|63127|63149.5|63132.5|63139.8|63122.7|610
1596570000000|2020-08-04 19:40:00|63141.1|63126.1|63142.5|63122.5|63144.4|63129.4|63134.8|63119.1|592
1596570300000|2020-08-04 19:45:00|63142.4|63122.4|63136.8|63121.8|63145.9|63130.9|63132.9|63116.1|526
1596570600000|2020-08-04 19:50:00|63136.4|63121.4|63131.7|63116.7|63139.9|63124.9|63130|63115|583
1596570900000|2020-08-04 19:55:00|63131.6|63116.6|63125.8|63110.8|63136.9|63121.9|63122.5|63107.5|623
1596571200000|2020-08-04 20:00:00|63124.7|63109.7|63129.9|63114.9|63147.3|63132.3|63124.7|63108.3|597
1596571500000|2020-08-04 20:05:00|63129.8|63114.8|63150.7|63135.7|63154.7|63137.2|63129.7|63114.5|576
1596571800000|2020-08-04 20:10:00|63150.5|63135.5|63145.7|63130.7|63152.5|63137.5|63142.1|63127.1|367
1596572100000|2020-08-04 20:15:00|63145.8|63130.8|63155.6|63140.6|63160.6|63144.2|63142.6|63125.7|339
1596572400000|2020-08-04 20:20:00|63155.7|63140.7|63157.6|63142.6|63161.8|63146.8|63151.4|63136.4|321
1596572700000|2020-08-04 20:25:00|63157.4|63142.4|63158.4|63138.4|63164.4|63147.5|63152.5|63136|354
1596573000000|2020-08-04 20:30:00|63158.8|63138.8|63162.1|63147.1|63171.3|63153.9|63158.6|63138.8|418
1596573300000|2020-08-04 20:35:00|63161.2|63146.2|63167|63147|63169.7|63151.3|63161.2|63145.6|314
1596573600000|2020-08-04 20:40:00|63167.1|63147.1|63161.2|63146.2|63167.8|63150.5|63158.3|63140.4|410
1596573900000|2020-08-04 20:45:00|63161.3|63146.3|63150.4|63130.4|63166.7|63148.5|63149.2|63129.2|471
1596574200000|2020-08-04 20:50:00|63150.8|63130.8|63134.4|63114.4|63150.8|63130.8|63128.4|63108.6|493
1596574500000|2020-08-04 20:55:00|63134.5|63114.5|63130|63110|63137.9|63118.4|63128.4|63108.4|508
1596574800000|2020-08-04 21:00:00|63152.8|63117.6|63151.1|63108.4|63166.6|63117.6|63143.1|63106.7|46
1596575100000|2020-08-04 21:05:00|63143.2|63109.1|63151.3|63109.8|63172.1|63122.5|63143.2|63105.3|95
1596575400000|2020-08-04 21:10:00|63153.7|63107.8|63139.9|63113.6|63169.2|63120|63134.9|63104.5|266
1596575700000|2020-08-04 21:15:00|63140.2|63118.9|63151.6|63128.6|63169|63132|63136.8|63112.4|260
1596576000000|2020-08-04 21:20:00|63157.9|63127.7|63142.2|63116|63164.4|63133.6|63137.4|63112.5|193
1596576300000|2020-08-04 21:25:00|63141.5|63116.7|63139.5|63119.5|63148.2|63125.6|63138|63110.9|154
1596576600000|2020-08-04 21:30:00|63143.6|63123.6|63156.6|63130.2|63166.6|63135.2|63139.6|63114.4|190
1596576900000|2020-08-04 21:35:00|63156.1|63130|63149.6|63122.3|63159.6|63132.8|63144.6|63116.4|171
1596577200000|2020-08-04 21:40:00|63147.1|63123.4|63163.1|63126.8|63168.8|63138.2|63146.8|63114.5|180
1596577500000|2020-08-04 21:45:00|63160.2|63129.5|63157.8|63129.1|63166|63143|63155.8|63122.8|296
1596577800000|2020-08-04 21:50:00|63158.8|63127.9|63159.6|63126.8|63166|63130.6|63156.6|63120.9|473
1596578100000|2020-08-04 21:55:00|63159.9|63126.6|63155.3|63126.7|63163.4|63131.2|63154.9|63124.7|390
1596578400000|2020-08-04 22:00:00|63154.9|63127.5|63135.7|63115|63160.9|63131.7|63134|63108.5|509
1596578700000|2020-08-04 22:05:00|63135.8|63115.3|63147.2|63126.9|63147.9|63127.4|63135.7|63114.6|426
1596579000000|2020-08-04 22:10:00|63146.7|63126.7|63165.8|63145.8|63171.4|63149.6|63145.5|63125.5|401
1596579300000|2020-08-04 22:15:00|63166|63146|63166.2|63146.2|63167.7|63147.5|63160.9|63140.9|365
1596579600000|2020-08-04 22:20:00|63166.7|63145.4|63160.5|63140.5|63167.5|63147.1|63156.9|63136.9|303
1596579900000|2020-08-04 22:25:00|63160.8|63140.8|63156.2|63136.2|63162.4|63141.1|63153.1|63132.5|316
1596580200000|2020-08-04 22:30:00|63156|63136|63163.2|63143.2|63168.2|63148|63155|63135|326
1596580500000|2020-08-04 22:35:00|63162.4|63142.4|63162.9|63142.9|63165.6|63143.7|63155.5|63134.6|303
1596580800000|2020-08-04 22:40:00|63163|63143|63168.9|63148.9|63175.8|63155.8|63161.9|63141.9|372
1596581100000|2020-08-04 22:45:00|63169.1|63149.1|63162.1|63142.1|63171.2|63151.2|63156.7|63136.7|485
1596581400000|2020-08-04 22:50:00|63161.7|63141.7|63158.1|63138.1|63164.2|63144.2|63154.7|63134.7|368
1596581700000|2020-08-04 22:55:00|63158|63138|63148.3|63128.3|63158.9|63138.2|63145.1|63125.1|363
1596582000000|2020-08-04 23:00:00|63148.6|63128.6|63145.1|63125.1|63153|63133|63140.1|63118.9|387
1596582300000|2020-08-04 23:05:00|63144.7|63124.7|63151.7|63131.7|63152.1|63132.1|63143.7|63123.7|263
1596582600000|2020-08-04 23:10:00|63151.6|63131.6|63164.3|63144.3|63169.8|63149.8|63148.2|63128.2|367
1596582900000|2020-08-04 23:15:00|63163.2|63143.2|63161|63141|63166.7|63146.7|63160.9|63140.9|260
1596583200000|2020-08-04 23:20:00|63160.9|63140.9|63153.9|63133.9|63161.2|63141.2|63153.1|63133.1|234
1596583500000|2020-08-04 23:25:00|63153.7|63133.7|63153.6|63133.6|63153.9|63133.9|63150.8|63130.8|276
1596583800000|2020-08-04 23:30:00|63153.7|63133.7|63141.8|63121.8|63153.7|63133.7|63139.9|63119.9|343
1596584100000|2020-08-04 23:35:00|63141.6|63121.6|63144.7|63124.7|63146.4|63126.4|63138.1|63118.1|328
1596584400000|2020-08-04 23:40:00|63144.9|63124.9|63131.2|63111.2|63145.6|63125.6|63128.7|63108.7|401
1596584700000|2020-08-04 23:45:00|63131.1|63111.1|63111.9|63091.9|63131.7|63111.7|63109.7|63089.7|501
1596585000000|2020-08-04 23:50:00|63111.7|63091.7|63092.1|63072.1|63112.4|63092.4|63091.3|63071.3|515
1596585300000|2020-08-04 23:55:00|63091.8|63071.8|63065.4|63045.4|63091.9|63071.9|63057.4|63037.4|600
1596585600000|2020-08-05 00:00:00|63064.1|63044.1|63078.1|63058.1|63081.3|63061.3|63058.2|63038.2|782
1596585900000|2020-08-05 00:05:00|63078.2|63058.2|63076|63056|63095.5|63075.5|63072.2|63052.2|645
1596586200000|2020-08-05 00:10:00|63077.2|63057.2|63095.2|63075.2|63096.9|63076.9|63077.2|63057.2|616
1596586500000|2020-08-05 00:15:00|63095.1|63075.1|63094.1|63074.1|63099.7|63079.7|63084.8|63064.8|529
1596586800000|2020-08-05 00:20:00|63094.2|63074.2|63095|63075|63096.1|63076.1|63081.3|63061.3|565
1596587100000|2020-08-05 00:25:00|63095.1|63075.1|63108|63088|63110|63090|63094.8|63074.8|451
1596587400000|2020-08-05 00:30:00|63107.7|63087.7|63130|63110|63132.6|63112.6|63107.7|63087.7|569
1596587700000|2020-08-05 00:35:00|63129.9|63109.9|63117.5|63097.5|63133.1|63113.1|63117.5|63097.5|608
1596588000000|2020-08-05 00:40:00|63118.9|63098.9|63116.1|63096.1|63127.3|63107.3|63111.4|63091.4|609
1596588300000|2020-08-05 00:45:00|63116.2|63096.2|63100.8|63080.8|63116.8|63096.8|63099.9|63079.9|592
1596588600000|2020-08-05 00:50:00|63100.9|63080.9|63096.2|63076.2|63104.1|63084.1|63081.2|63061.2|652
1596588900000|2020-08-05 00:55:00|63094.7|63074.7|63088.8|63068.8|63096.4|63076.4|63081|63061|642
1596589200000|2020-08-05 01:00:00|63088.3|63068.3|63085.3|63065.3|63088.3|63068.3|63072.7|63052.7|567
1596589500000|2020-08-05 01:05:00|63085.2|63065.2|63102.4|63082.4|63104.3|63084.3|63078.4|63058.4|686
1596589800000|2020-08-05 01:10:00|63102.5|63082.5|63102.2|63082.2|63111.8|63091.8|63095.2|63075.2|684
1596590100000|2020-08-05 01:15:00|63102.1|63082.1|63094.5|63074.5|63105.4|63085.4|63087|63067|603
1596590400000|2020-08-05 01:20:00|63094.8|63074.8|63088.7|63068.7|63098.2|63078.2|63085.7|63065.7|577
1596590700000|2020-08-05 01:25:00|63088.6|63068.6|63075.3|63055.3|63091.7|63071.7|63069.6|63049.6|602
1596591000000|2020-08-05 01:30:00|63075.2|63055.2|63081.3|63061.3|63081.9|63061.9|63066.5|63046.5|597
1596591300000|2020-08-05 01:35:00|63081.6|63061.6|63086.4|63066.4|63089|63069|63075.4|63055.4|565
1596591600000|2020-08-05 01:40:00|63086.7|63066.7|63067|63047|63093.3|63073.3|63066.7|63046.7|521
1596591900000|2020-08-05 01:45:00|63067.2|63047.2|63077.2|63057.2|63080.1|63060.1|63065.3|63045.3|655
1596592200000|2020-08-05 01:50:00|63077.6|63057.6|63077.7|63057.7|63083.3|63063.3|63072.6|63052.6|434
1596592500000|2020-08-05 01:55:00|63077.8|63057.8|63084.6|63064.6|63084.6|63064.6|63069.1|63049.1|434
1596592800000|2020-08-05 02:00:00|63084.8|63064.8|63102.1|63082.1|63103.2|63083.2|63079.8|63059.8|618
1596593100000|2020-08-05 02:05:00|63102.3|63082.3|63100.7|63080.7|63105|63085|63090.7|63070.7|644
1596593400000|2020-08-05 02:10:00|63100.6|63080.6|63088.9|63068.9|63101.5|63081.5|63084.7|63064.7|605
1596593700000|2020-08-05 02:15:00|63088.8|63068.8|63091.8|63071.8|63097.8|63077.8|63078.4|63058.4|598
1596594000000|2020-08-05 02:20:00|63091.9|63071.9|63081.8|63061.8|63091.9|63071.9|63079.9|63059.9|522
1596594300000|2020-08-05 02:25:00|63081.9|63061.9|63072.4|63052.4|63083.1|63063.1|63071.1|63051.1|544
1596594600000|2020-08-05 02:30:00|63073.3|63053.3|63062.1|63042.1|63075.2|63055.2|63060.9|63040.9|511
1596594900000|2020-08-05 02:35:00|63062|63042|63064.3|63044.3|63070.4|63050.4|63058.1|63038.1|577
1596595200000|2020-08-05 02:40:00|63063.8|63043.8|63045.9|63025.9|63067|63047|63023.8|63003.8|690
1596595500000|2020-08-05 02:45:00|63048.1|63028.1|63042.4|63022.4|63051.5|63031.5|63037.7|63017.7|642
1596595800000|2020-08-05 02:50:00|63042.9|63022.9|63037|63017|63046.5|63026.5|63026.4|63006.4|627
1596596100000|2020-08-05 02:55:00|63036.9|63016.9|63033.2|63013.2|63040.7|63020.7|63027.3|63007.3|679
1596596400000|2020-08-05 03:00:00|63033.6|63013.6|63044.4|63024.4|63047|63027|63032|63012|646
1596596700000|2020-08-05 03:05:00|63044.5|63024.5|63058.5|63038.5|63058.5|63038.5|63034|63014|646
1596597000000|2020-08-05 03:10:00|63057.9|63037.9|63064|63044|63064.2|63044.2|63052.2|63032.2|428
1596597300000|2020-08-05 03:15:00|63063.8|63043.8|63068.7|63048.7|63073|63053|63060|63040|576
1596597600000|2020-08-05 03:20:00|63069.2|63049.2|63076.1|63056.1|63077.6|63057.6|63060.7|63040.7|467
1596597900000|2020-08-05 03:25:00|63075.9|63055.9|63070.4|63050.4|63077.3|63057.3|63057.8|63037.8|495
1596598200000|2020-08-05 03:30:00|63070.5|63050.5|63060.4|63040.4|63070.5|63050.5|63059.9|63039.9|447
1596598500000|2020-08-05 03:35:00|63060.5|63040.5|63065.1|63045.1|63068.7|63048.7|63059.1|63039.1|463
1596598800000|2020-08-05 03:40:00|63065.2|63045.2|63058.9|63038.9|63068.4|63048.4|63054.3|63034.3|428
1596599100000|2020-08-05 03:45:00|63060.4|63040.4|63067|63047|63070.7|63050.7|63058.8|63038.8|400
1596599400000|2020-08-05 03:50:00|63066.9|63046.9|63057|63037|63067|63047|63056.8|63036.8|377
1596599700000|2020-08-05 03:55:00|63057.5|63037.5|63057.5|63037.5|63066.7|63046.7|63054.6|63034.6|478
1596600000000|2020-08-05 04:00:00|63057.6|63037.6|63057.4|63037.4|63062.3|63042.3|63054.5|63034.5|465
1596600300000|2020-08-05 04:05:00|63057.3|63037.3|63055.1|63035.1|63057.8|63037.8|63047.2|63027.2|463
1596600600000|2020-08-05 04:10:00|63055|63035|63049.9|63029.9|63063|63043|63049|63029|466
1596600900000|2020-08-05 04:15:00|63049.8|63029.8|63054.6|63034.6|63055.6|63035.6|63047.6|63027.6|395
1596601200000|2020-08-05 04:20:00|63054.3|63034.3|63055.6|63035.6|63057.9|63037.9|63051.4|63031.4|427
1596601500000|2020-08-05 04:25:00|63055.5|63035.5|63062.3|63042.3|63064.6|63044.6|63051.6|63031.6|481
1596601800000|2020-08-05 04:30:00|63062.2|63042.2|63067.4|63047.4|63068.7|63048.7|63061.9|63041.9|419
1596602100000|2020-08-05 04:35:00|63067.5|63047.5|63055|63035|63067.5|63047.5|63053.5|63033.5|412
1596602400000|2020-08-05 04:40:00|63054.8|63034.8|63054|63034|63062.5|63042.5|63054|63034|434
1596602700000|2020-08-05 04:45:00|63053.9|63033.9|63049.5|63029.5|63057.2|63037.2|63046.3|63026.3|532
1596603000000|2020-08-05 04:50:00|63049.8|63029.8|63052.1|63032.1|63055.4|63035.4|63048.7|63028.7|441
1596603300000|2020-08-05 04:55:00|63052.4|63032.4|63048.8|63028.8|63053.6|63033.6|63042.8|63022.8|595
1596603600000|2020-08-05 05:00:00|63048.7|63028.7|63047|63027|63055.7|63037.3|63035.6|63017.5|548
1596603900000|2020-08-05 05:05:00|63044.4|63029.4|63050.5|63030.5|63056.1|63038.6|63044.4|63027|452
1596604200000|2020-08-05 05:10:00|63050.6|63030.6|63050.6|63035.6|63057|63038.9|63047.3|63029.2|428
1596604500000|2020-08-05 05:15:00|63050.5|63035.5|63048.8|63028.8|63055.9|63038.3|63044.9|63027.1|514
1596604800000|2020-08-05 05:20:00|63048.9|63028.9|63064.9|63044.9|63065.9|63048.1|63044.5|63028.5|637
1596605100000|2020-08-05 05:25:00|63065.8|63045.8|63072.4|63057.4|63076.3|63058.1|63063|63045.4|528
1596605400000|2020-08-05 05:30:00|63075.2|63055.2|63072.2|63057.2|63078.5|63060.7|63065.8|63048.2|543
1596605700000|2020-08-05 05:35:00|63072|63057|63072.6|63057.6|63077.2|63059.9|63068.2|63050.3|486
1596606000000|2020-08-05 05:40:00|63072.5|63057.5|63083.6|63063.6|63084.8|63066.6|63071.8|63053.9|462
1596606300000|2020-08-05 05:45:00|63083.5|63063.5|63072.2|63052.2|63088.8|63071.3|63069.6|63051.2|540
1596606600000|2020-08-05 05:50:00|63072.3|63052.3|63091.4|63076.4|63094.8|63077.2|63069.8|63052.3|501
1596606900000|2020-08-05 05:55:00|63091.5|63076.5|63118.7|63103.7|63122.2|63104.7|63086.6|63068.1|668
1596607200000|2020-08-05 06:00:00|63122.9|63102.9|63114.6|63094.6|63127|63108.2|63105|63085.9|778
1596607500000|2020-08-05 06:05:00|63114.5|63094.5|63102.1|63087.1|63114.5|63096.4|63094.8|63079.8|629
1596607800000|2020-08-05 06:10:00|63101.7|63086.7|63096.5|63081.5|63109|63092.7|63095.4|63078.3|622
1596608100000|2020-08-05 06:15:00|63096.6|63081.6|63140.9|63120.9|63141.8|63126.6|63096.6|63081.6|746
1596608400000|2020-08-05 06:20:00|63141|63121|63084.1|63064.1|63141|63121.1|63083.5|63063.8|795
1596608700000|2020-08-05 06:25:00|63084.2|63064.2|63071.9|63051.9|63097.9|63080.8|63066|63047|752
1596609000000|2020-08-05 06:30:00|63071.7|63051.7|63065.8|63050.8|63078.6|63059.1|63051.4|63034.4|771
1596609300000|2020-08-05 06:35:00|63065.7|63050.7|63057|63042|63072.3|63057.3|63055.6|63040.6|696
1596609600000|2020-08-05 06:40:00|63057.3|63042.3|63035.2|63020.2|63060.8|63045.8|63033.9|63017.7|743
1596609900000|2020-08-05 06:45:00|63034.9|63019.9|63045.4|63030.4|63049.9|63034.9|63029.3|63014.3|762
1596610200000|2020-08-05 06:50:00|63044.1|63029.1|62997.8|62982.8|63044.8|63029.8|62995.7|62979.7|794
1596610500000|2020-08-05 06:55:00|62997.2|62982.2|63005|62990|63015.4|63000.4|62994.9|62979.9|760
1596610800000|2020-08-05 07:00:00|63004.5|62989.5|63027|63012|63053.2|63038.2|63004.5|62989.5|876
1596611100000|2020-08-05 07:05:00|63027.3|63012.3|63047.8|63032.8|63048.8|63033.8|63017.4|63002.4|861
1596611400000|2020-08-05 07:10:00|63047.9|63032.9|63045.9|63030.9|63054.7|63039.7|63038.2|63023.2|804
1596611700000|2020-08-05 07:15:00|63046|63031|62994.6|62979.6|63054.3|63039.3|62985|62967.7|902
1596612000000|2020-08-05 07:20:00|62994.4|62979.4|63003.2|62983.2|63018.9|63002.7|62988.5|62973.5|803
1596612300000|2020-08-05 07:25:00|63003|62983|63028.6|63008.6|63030.8|63011.3|62991.4|62971.4|808
1596612600000|2020-08-05 07:30:00|63024.7|63009.7|63044.8|63029.8|63045.3|63030.3|63013.3|62993.3|883
1596612900000|2020-08-05 07:35:00|63045|63030|63024.8|63009.8|63056.9|63040.4|63020.6|63004.4|861
1596613200000|2020-08-05 07:40:00|63024.5|63009.5|63002.4|62982.4|63036.3|63019.4|62986.7|62968.2|920
1596613500000|2020-08-05 07:45:00|63002|62982|62991.7|62971.7|63011.6|62993.9|62983.1|62963.9|896
1596613800000|2020-08-05 07:50:00|62991.9|62971.9|63017.6|62997.6|63019.2|62999.2|62984.8|62964.8|842
1596614100000|2020-08-05 07:55:00|63018.2|62998.2|63033.4|63013.4|63034.4|63016.1|62998.3|62980.5|832
1596614400000|2020-08-05 08:00:00|63033.1|63013.1|63020.6|63000.6|63033.4|63013.4|63002|62985.5|790
1596614700000|2020-08-05 08:05:00|63020.3|63000.3|63062.3|63047.3|63063.6|63048.1|63017.8|63000.2|807
1596615000000|2020-08-05 08:10:00|63062.1|63047.1|63040|63025|63067.4|63050.4|63040|63023.4|775
1596615300000|2020-08-05 08:15:00|63039.9|63024.9|63074.3|63059.3|63079.9|63062.3|63032.9|63017.9|758
1596615600000|2020-08-05 08:20:00|63074.5|63059.5|63081.1|63066.1|63089|63074|63060.7|63043.2|821
1596615900000|2020-08-05 08:25:00|63081.2|63066.2|63095.5|63080.5|63104.6|63089.6|63078.9|63063.9|710
1596616200000|2020-08-05 08:30:00|63096.9|63081.9|63057.8|63042.8|63101.5|63086.5|63054.8|63039.8|804
1596616500000|2020-08-05 08:35:00|63056.1|63041.1|63058.6|63043.6|63068.1|63053.1|63051.2|63036.2|761
1596616800000|2020-08-05 08:40:00|63058.2|63043.2|63049|63034|63058.3|63043.3|63039.8|63024.8|764
1596617100000|2020-08-05 08:45:00|63049.5|63034.5|62985.6|62970.6|63049.5|63034.5|62976.5|62961.5|790
1596617400000|2020-08-05 08:50:00|62985.7|62970.7|62932.5|62917.5|62995.3|62980.3|62919.7|62904.7|976
1596617700000|2020-08-05 08:55:00|62932.6|62917.6|62925.1|62910.1|62947.5|62932.5|62922.9|62907|811
1596618000000|2020-08-05 09:00:00|62924.8|62909.8|62945.1|62930.1|62946.7|62931.7|62923.4|62904.9|825
1596618300000|2020-08-05 09:05:00|62945.4|62930.4|62920.1|62905.1|62958.5|62943.5|62919.7|62904.7|782
1596618600000|2020-08-05 09:10:00|62920.2|62905.2|62918.6|62903.6|62931.8|62916.8|62907.3|62892.3|866
1596618900000|2020-08-05 09:15:00|62915|62900|62920.4|62905.4|62924.7|62909.7|62902.6|62887.6|808
1596619200000|2020-08-05 09:20:00|62920|62905|62945.8|62930.8|62945.9|62930.9|62919.7|62904.7|761
1596619500000|2020-08-05 09:25:00|62945.6|62930.6|62928.8|62913.8|62951.2|62936.2|62917.9|62902.9|755
1596619800000|2020-08-05 09:30:00|62926.8|62911.8|62920.4|62905.4|62932.4|62917.4|62904.5|62889.5|783
1596620100000|2020-08-05 09:35:00|62920.5|62905.5|62914.5|62899.5|62924.4|62909.4|62904.6|62889.6|756
1596620400000|2020-08-05 09:40:00|62913.9|62898.9|62869|62854|62915.3|62900.3|62867.4|62852.4|852
1596620700000|2020-08-05 09:45:00|62869.1|62854.1|62828.3|62813.3|62871.1|62856.1|62813|62798|937
1596621000000|2020-08-05 09:50:00|62827.6|62812.6|62855.1|62835.1|62860.7|62844.7|62814.4|62799.4|891
1596621300000|2020-08-05 09:55:00|62855.2|62835.2|62843.9|62828.9|62860.7|62845.7|62832.4|62817.4|905
1596621600000|2020-08-05 10:00:00|62844.4|62829.4|62824.2|62809.2|62856.9|62841.9|62824.2|62809.2|867
1596621900000|2020-08-05 10:05:00|62824.3|62809.3|62838.1|62823.1|62846.3|62829|62815.9|62800.9|833
1596622200000|2020-08-05 10:10:00|62838.2|62823.2|62866.1|62851.1|62866.3|62851.3|62834.2|62819.2|838
1596622500000|2020-08-05 10:15:00|62864.4|62849.4|62874.3|62859.3|62893.5|62878.5|62853.8|62838.8|857
1596622800000|2020-08-05 10:20:00|62874.6|62859.6|62865.5|62850.5|62882|62867|62861.6|62846.6|746
1596623100000|2020-08-05 10:25:00|62865.3|62850.3|62865.4|62850.4|62875.6|62860.6|62852.1|62837.1|684
1596623400000|2020-08-05 10:30:00|62865.3|62850.3|62888.9|62873.9|62889|62874|62856.1|62841.1|679
1596623700000|2020-08-05 10:35:00|62889.1|62874.1|62907.9|62892.9|62921.2|62906.2|62879.8|62864.8|781
1596624000000|2020-08-05 10:40:00|62907.7|62892.7|62901.1|62886.1|62908.7|62893.7|62886.7|62871.7|816
1596624300000|2020-08-05 10:45:00|62902|62887|62927.6|62912.6|62929.1|62914.1|62894.5|62879.5|758
1596624600000|2020-08-05 10:50:00|62928.2|62913.2|62959.3|62944.3|62967.7|62952.7|62924.6|62909.6|822
1596624900000|2020-08-05 10:55:00|62960|62945|62970.3|62955.3|62982.3|62967.3|62944.9|62929.9|737
1596625200000|2020-08-05 11:00:00|62970.5|62955.5|62942.6|62927.6|62974.7|62959.7|62935|62920|801
1596625500000|2020-08-05 11:05:00|62942.5|62927.5|62944.2|62929.2|62955.3|62940.3|62937.8|62920.6|706
1596625800000|2020-08-05 11:10:00|62944.1|62929.1|62948.6|62933.6|62966.5|62951.5|62927.7|62912.7|726
1596626100000|2020-08-05 11:15:00|62948.5|62933.5|62946.5|62931.5|62951.9|62936.9|62930.9|62915.9|691
1596626400000|2020-08-05 11:20:00|62946.6|62931.6|62911.7|62896.7|62951.5|62936.5|62911|62896|708
1596626700000|2020-08-05 11:25:00|62911.6|62896.6|62884.3|62869.3|62911.6|62896.6|62877.7|62862.7|808
1596627000000|2020-08-05 11:30:00|62883.9|62868.9|62871.2|62856.2|62890.9|62875.9|62867.7|62852.7|734
1596627300000|2020-08-05 11:35:00|62871.5|62856.5|62857.5|62842.5|62881.6|62866.6|62849.4|62834.4|767
1596627600000|2020-08-05 11:40:00|62857.6|62842.6|62882.3|62867.3|62882.5|62867.5|62851.9|62836.9|790
1596627900000|2020-08-05 11:45:00|62882.5|62867.5|62882.6|62867.6|62889.1|62874.1|62859.2|62844.2|775
1596628200000|2020-08-05 11:50:00|62881.8|62866.8|62865|62850|62898.2|62883.2|62861.7|62844.4|829
1596628500000|2020-08-05 11:55:00|62864.1|62849.1|62857.1|62842.1|62883.8|62868.8|62851.5|62836.5|847
1596628800000|2020-08-05 12:00:00|62856.8|62841.8|62873.6|62858.6|62879.3|62864.3|62853.6|62838.6|783
1596629100000|2020-08-05 12:05:00|62872.4|62857.4|62866.6|62851.6|62897.7|62881.1|62864|62847.3|781
1596629400000|2020-08-05 12:10:00|62866.8|62851.8|62868.1|62845.5|62886.9|62871.9|62865.9|62843.7|698
1596629700000|2020-08-05 12:15:00|62868.3|62845.1|62838.7|62823.7|62868.3|62849|62801.6|62781.6|971
1596630000000|2020-08-05 12:20:00|62836.7|62821.7|62789.1|62774.1|62854.7|62839.7|62786.8|62769.5|971
1596630300000|2020-08-05 12:25:00|62791.7|62776.7|62740.3|62720.3|62796.7|62779.8|62720.6|62704.2|957
1596630600000|2020-08-05 12:30:00|62739.7|62719.7|62762.2|62747.2|62787.3|62772.1|62739.7|62719.7|967
1596630900000|2020-08-05 12:35:00|62762.4|62747.4|62809.2|62794.2|62816.3|62801.3|62761.2|62746.2|916
1596631200000|2020-08-05 12:40:00|62809.4|62794.4|62790|62775|62820.3|62804.3|62787.3|62772.3|880
1596631500000|2020-08-05 12:45:00|62789.5|62774.5|62761.2|62746.2|62792.1|62777.1|62756.4|62738.7|876
1596631800000|2020-08-05 12:50:00|62761.6|62746.6|62790.7|62775.7|62806.4|62789.6|62757.1|62739.8|798
1596632100000|2020-08-05 12:55:00|62789.2|62774.2|62734.5|62719.5|62800.1|62785.1|62729.9|62711.7|930
1596632400000|2020-08-05 13:00:00|62734.7|62719.7|62799.3|62784.3|62799.9|62784.9|62724.4|62709.4|1023
1596632700000|2020-08-05 13:05:00|62799.1|62784.1|62796.3|62781.3|62816.5|62798.4|62769.7|62752.5|930
1596633000000|2020-08-05 13:10:00|62799.4|62779.4|62776|62761|62801.2|62785.9|62770.3|62751.6|824
1596633300000|2020-08-05 13:15:00|62776.9|62761.9|62769.8|62749.8|62792.8|62776|62760.9|62743.8|839
1596633600000|2020-08-05 13:20:00|62769.5|62749.5|62726.3|62711.3|62769.7|62753.4|62725.6|62710.6|814
1596633900000|2020-08-05 13:25:00|62726.6|62711.6|62750.5|62735.5|62751.6|62736.6|62708.1|62691.2|827
1596634200000|2020-08-05 13:30:00|62748.8|62733.8|62717.1|62702.1|62759.8|62742.9|62714.3|62697|943
1596634500000|2020-08-05 13:35:00|62717.2|62702.2|62652.4|62637.4|62717.2|62702.2|62649.6|62634.6|1016
1596634800000|2020-08-05 13:40:00|62652.6|62637.6|62693.6|62673.6|62694.7|62679.7|62644.8|62629.8|959
1596635100000|2020-08-05 13:45:00|62690.6|62675.6|62646.1|62631.1|62690.6|62675.6|62645.5|62630.5|977
1596635400000|2020-08-05 13:50:00|62645.8|62630.8|62627.1|62612.1|62661.5|62645.6|62617.8|62602.8|953
1596635700000|2020-08-05 13:55:00|62627.6|62612.6|62663.8|62643.8|62665|62650|62625.7|62610.7|885
1596636000000|2020-08-05 14:00:00|62665.1|62645.1|62659.3|62644.3|62707.2|62689.5|62655.4|62639.6|1033
1596636300000|2020-08-05 14:05:00|62656.9|62641.9|62635.6|62620.6|62669.9|62654.9|62633|62618|924
1596636600000|2020-08-05 14:10:00|62635.5|62620.5|62654|62639|62677.2|62659.3|62635.5|62618.8|853
1596636900000|2020-08-05 14:15:00|62654.2|62639.2|62644.2|62629.2|62659.7|62644.7|62614.5|62599.5|918
1596637200000|2020-08-05 14:20:00|62644|62629|62692.8|62677.8|62715|62700|62635.8|62620.8|952
1596637500000|2020-08-05 14:25:00|62693|62678|62691.3|62676.3|62693|62678|62660|62645|950
1596637800000|2020-08-05 14:30:00|62691.9|62676.9|62654.2|62639.2|62697.3|62682.3|62646.3|62631.3|941
1596638100000|2020-08-05 14:35:00|62653.9|62638.9|62656.5|62641.5|62662.7|62647.7|62628.1|62613.1|899
1596638400000|2020-08-05 14:40:00|62656.6|62641.6|62657.9|62642.9|62695|62680|62654.5|62639.5|972
1596638700000|2020-08-05 14:45:00|62656.6|62641.6|62674.7|62659.7|62688.3|62673.3|62651.4|62636.4|907
1596639000000|2020-08-05 14:50:00|62674.4|62659.4|62746.7|62731.7|62753.3|62738.3|62672.7|62657.7|996
1596639300000|2020-08-05 14:55:00|62747.3|62732.3|62714.9|62699.9|62765.2|62750.2|62709|62694|1060
1596639600000|2020-08-05 15:00:00|62714.2|62699.2|62679.3|62664.3|62717.8|62702.8|62669.4|62652.5|1012
1596639900000|2020-08-05 15:05:00|62678.9|62663.9|62645.4|62625.4|62680.8|62665.8|62640.8|62624.9|836
1596640200000|2020-08-05 15:10:00|62645.1|62625.1|62649.9|62629.9|62667.2|62647.2|62633.8|62617.4|886
1596640500000|2020-08-05 15:15:00|62648.9|62628.9|62625.1|62610.1|62651.9|62634.1|62613.7|62598.7|868
1596640800000|2020-08-05 15:20:00|62627.5|62612.5|62607.4|62592.4|62639.9|62624.9|62588.7|62570.9|970
1596641100000|2020-08-05 15:25:00|62608.2|62593.2|62611.3|62596.3|62630|62614.4|62589.6|62573.7|917
1596641400000|2020-08-05 15:30:00|62612|62597|62622.4|62607.4|62631.8|62616.8|62605.9|62589.5|896
1596641700000|2020-08-05 15:35:00|62622.3|62607.3|62637.5|62622.5|62647.3|62632.3|62620.4|62604.2|866
1596642000000|2020-08-05 15:40:00|62637.6|62622.6|62630.6|62615.6|62640.2|62625|62608.5|62590.3|873
1596642300000|2020-08-05 15:45:00|62630.3|62615.3|62642.7|62627.7|62647|62629.6|62617.5|62602.2|826
1596642600000|2020-08-05 15:50:00|62642.9|62627.9|62644.7|62629.7|62664.5|62649.5|62638.6|62623.6|858
1596642900000|2020-08-05 15:55:00|62644.3|62629.3|62634|62619|62652.3|62637.3|62621.9|62606.9|825
1596643200000|2020-08-05 16:00:00|62634.7|62619.7|62642.8|62627.8|62653.7|62637|62625.6|62610.6|748
1596643500000|2020-08-05 16:05:00|62642.6|62627.6|62660.9|62640.9|62668.5|62653.5|62642.1|62624.6|700
1596643800000|2020-08-05 16:10:00|62661|62641|62640.3|62625.3|62668.8|62652.1|62633.6|62618.1|735
1596644100000|2020-08-05 16:15:00|62640.6|62625.6|62643.6|62628.6|62654|62637.7|62640.5|62625.5|715
1596644400000|2020-08-05 16:20:00|62643.3|62628.3|62657.2|62642.2|62668.9|62653.9|62640.7|62625.7|787
1596644700000|2020-08-05 16:25:00|62657.4|62642.4|62691.1|62676.1|62691.1|62676.1|62655.8|62640.8|811
1596645000000|2020-08-05 16:30:00|62690.4|62675.4|62734.7|62719.7|62737.1|62719.9|62690|62674.7|883
1596645300000|2020-08-05 16:35:00|62734.6|62719.6|62759.7|62744.7|62769.5|62754.5|62729.2|62714|854
1596645600000|2020-08-05 16:40:00|62758.6|62743.6|62753.6|62738.6|62758.8|62743.8|62735.1|62720.1|711
1596645900000|2020-08-05 16:45:00|62751.7|62736.7|62764.1|62749.1|62764.5|62749.1|62743.8|62726.5|755
1596646200000|2020-08-05 16:50:00|62764.2|62749.2|62777.5|62757.5|62788.4|62773.4|62751.8|62736.1|765
1596646500000|2020-08-05 16:55:00|62775.2|62760.2|62759.5|62739.5|62776.7|62761.7|62756.8|62739.5|797
1596646800000|2020-08-05 17:00:00|62759.7|62739.7|62747.9|62732.9|62765.7|62748|62741.6|62724.6|805
1596647100000|2020-08-05 17:05:00|62748.1|62733.1|62748.8|62728.8|62763.1|62747.9|62742.5|62726.5|554
1596647400000|2020-08-05 17:10:00|62748.7|62728.7|62736.6|62721.6|62748.9|62731.2|62730.1|62712.2|546
1596647700000|2020-08-05 17:15:00|62735.8|62720.8|62732.9|62717.9|62736.2|62720.9|62728.5|62711.2|588
1596648000000|2020-08-05 17:20:00|62733.1|62718.1|62738.7|62723.7|62749.1|62731.2|62728|62710.8|577
1596648300000|2020-08-05 17:25:00|62738.8|62723.8|62753.4|62738.4|62755.5|62740.5|62737.3|62722.3|547
1596648600000|2020-08-05 17:30:00|62753.2|62738.2|62767.6|62752.6|62773.7|62756.5|62753.1|62738.1|683
1596648900000|2020-08-05 17:35:00|62768.1|62753.1|62769.1|62754.1|62782.8|62766.6|62762.2|62745.7|685
1596649200000|2020-08-05 17:40:00|62768.9|62753.9|62774.2|62759.2|62787.9|62771.9|62767.7|62751.3|575
1596649500000|2020-08-05 17:45:00|62774.1|62759.1|62781.9|62766.9|62786.3|62769.9|62774|62757.7|650
1596649800000|2020-08-05 17:50:00|62782.2|62767.2|62802.5|62787.5|62802.5|62787.5|62780.6|62765.6|618
1596650100000|2020-08-05 17:55:00|62802.6|62787.6|62798.6|62783.6|62817.7|62800.4|62795.2|62780.2|615
1596650400000|2020-08-05 18:00:00|62798.8|62783.8|62791.4|62776.4|62799.5|62784.5|62786.8|62771.8|666
1596650700000|2020-08-05 18:05:00|62791.2|62776.2|62808.4|62793.4|62811|62793.7|62787.5|62770.8|537
1596651000000|2020-08-05 18:10:00|62808.3|62793.3|62804.9|62789.9|62812.1|62794.4|62802.6|62787.4|441
1596651300000|2020-08-05 18:15:00|62804.7|62789.7|62802.2|62787.2|62807.2|62789.7|62793.9|62777.5|523
1596651600000|2020-08-05 18:20:00|62802.1|62787.1|62808.1|62788.1|62812.5|62797.5|62799.8|62784.8|506
1596651900000|2020-08-05 18:25:00|62805.1|62790.1|62818.5|62803.5|62824.2|62807.4|62804.7|62789.7|544
1596652200000|2020-08-05 18:30:00|62818.6|62803.6|62826.5|62811.5|62833.4|62818.4|62815.8|62798.6|591
1596652500000|2020-08-05 18:35:00|62826.2|62811.2|62831.8|62816.8|62835.9|62820|62824.3|62809.3|536
1596652800000|2020-08-05 18:40:00|62831.7|62816.7|62851.6|62836.6|62857.2|62842.2|62831.6|62816.6|623
1596653100000|2020-08-05 18:45:00|62851|62836|62843.3|62828.3|62852.1|62837.1|62834.9|62819.9|576
1596653400000|2020-08-05 18:50:00|62843.2|62828.2|62825.9|62810.9|62848.4|62831.8|62818|62803|679
1596653700000|2020-08-05 18:55:00|62825.8|62810.8|62828.6|62813.6|62830.4|62815.4|62818.3|62803.3|685
1596654000000|2020-08-05 19:00:00|62828.2|62813.2|62827.3|62812.3|62830.5|62814.1|62814.3|62799.3|592
1596654300000|2020-08-05 19:05:00|62826.2|62811.2|62826.4|62811.4|62837.3|62822.3|62815.6|62800.6|638
1596654600000|2020-08-05 19:10:00|62825.8|62810.8|62818.3|62803.3|62828.3|62813.3|62811.8|62796.7|482
1596654900000|2020-08-05 19:15:00|62817.9|62802.9|62820.3|62805.3|62827.7|62809.1|62817.9|62802.9|404
1596655200000|2020-08-05 19:20:00|62820.4|62805.4|62805.4|62790.4|62821.5|62806.5|62805.4|62788.9|503
1596655500000|2020-08-05 19:25:00|62805.5|62790.5|62803.4|62788.4|62810.7|62794.1|62795.4|62780.4|466
1596655800000|2020-08-05 19:30:00|62803.7|62788.7|62807.4|62792.4|62807.5|62792.5|62794.5|62779.5|571
1596656100000|2020-08-05 19:35:00|62807.2|62792.2|62813.5|62798.5|62813.7|62798.7|62795.7|62780.7|513
1596656400000|2020-08-05 19:40:00|62813.4|62798.4|62818.7|62803.7|62821.7|62804.4|62809.7|62793.2|579
1596656700000|2020-08-05 19:45:00|62821.5|62801.5|62810.4|62790.4|62823.3|62806.7|62807.4|62790.2|527
1596657000000|2020-08-05 19:50:00|62810.5|62790.5|62803.1|62788.1|62815.6|62798|62799.8|62783.1|587
1596657300000|2020-08-05 19:55:00|62803.4|62788.4|62832.3|62817.3|62834.1|62819.1|62803.4|62788.4|779
1596657600000|2020-08-05 20:00:00|62832.5|62817.5|62850.7|62830.7|62851.1|62836|62831|62816|599
1596657900000|2020-08-05 20:05:00|62850.4|62830.4|62839.1|62819.1|62853.4|62835.4|62837.5|62817.5|409
1596658200000|2020-08-05 20:10:00|62839.4|62819.4|62845.5|62830.5|62845.5|62830.5|62833.6|62815.7|369
1596658500000|2020-08-05 20:15:00|62845.3|62830.3|62836.8|62821.8|62849.4|62832.9|62836.4|62817.6|343
1596658800000|2020-08-05 20:20:00|62836.5|62821.5|62830.7|62810.7|62837.7|62822.7|62823.1|62805.6|335
1596659100000|2020-08-05 20:25:00|62831|62811|62831.9|62816.9|62834.6|62818.4|62826.4|62808.3|317
1596659400000|2020-08-05 20:30:00|62832.1|62817.1|62824.9|62809.9|62834.5|62818.1|62822|62807|364
1596659700000|2020-08-05 20:35:00|62825|62810|62807.7|62792.7|62825.1|62810.1|62802.1|62782.1|404
1596660000000|2020-08-05 20:40:00|62807.8|62792.8|62802.7|62787.7|62815|62798.2|62800.4|62784.1|364
1596660300000|2020-08-05 20:45:00|62803|62788|62808.3|62788.3|62813.5|62797.2|62802.5|62785.7|344
1596660600000|2020-08-05 20:50:00|62808.4|62788.4|62805.6|62785.6|62821|62801.2|62805.6|62785.6|431
1596660900000|2020-08-05 20:55:00|62805.9|62785.9|62812.1|62792.1|62818|62796.5|62799.1|62779.1|459
1596661200000|2020-08-05 21:00:00|62811.8|62791.8|62821.5|62769|62823.7|62791.8|62811.8|62755.5|68
1596661500000|2020-08-05 21:05:00|62823.4|62759.4|62816.6|62756.4|62835|62780|62814.9|62732.3|142
1596661800000|2020-08-05 21:10:00|62836.1|62754.1|62816.5|62765.3|62836.1|62766|62806.5|62739.7|152
1596662100000|2020-08-05 21:15:00|62830.4|62758.2|62812.4|62747.1|62830.4|62769|62807.5|62747.1|136
1596662400000|2020-08-05 21:20:00|62815.3|62765|62811|62759.4|62825.4|62765|62806.2|62745.3|133
1596662700000|2020-08-05 21:25:00|62809.2|62752.6|62797|62763.5|62812.5|62764.8|62793.5|62744.2|210
1596663000000|2020-08-05 21:30:00|62799|62760.9|62796|62760.2|62802.7|62766.4|62792.9|62737.8|280
1596663300000|2020-08-05 21:35:00|62795.9|62760.9|62797.7|62763.2|62804.9|62768.5|62793.1|62753.6|292
1596663600000|2020-08-05 21:40:00|62802.7|62760.9|62801.7|62758.6|62808.2|62766.9|62793.5|62747.1|260
1596663900000|2020-08-05 21:45:00|62800.7|62763|62810.9|62762|62811.8|62769.1|62794.2|62741.3|276
1596664200000|2020-08-05 21:50:00|62810.3|62762.1|62803|62767.3|62810.6|62771|62801.2|62762.1|557
1596664500000|2020-08-05 21:55:00|62803.1|62767.5|62801.7|62764.2|62809.7|62769.3|62796|62759.7|592
1596664800000|2020-08-05 22:00:00|62801|62764.8|62781.5|62748.5|62815.7|62770.8|62774|62742.7|605
1596665100000|2020-08-05 22:05:00|62781.1|62748.4|62773.2|62746.1|62783.7|62749.8|62766|62729.7|565
1596665400000|2020-08-05 22:10:00|62773.3|62746.2|62771.8|62747.9|62776.8|62752.5|62769.3|62741.7|334
1596665700000|2020-08-05 22:15:00|62771.9|62747|62754|62728.6|62773.3|62749.4|62749.9|62725.9|372
1596666000000|2020-08-05 22:20:00|62754.9|62728.2|62749.7|62725.2|62755.6|62731.1|62749|62724.2|321
1596666300000|2020-08-05 22:25:00|62750.2|62725|62743.3|62718|62751.2|62728.1|62739.6|62715.2|353
1596666600000|2020-08-05 22:30:00|62743.2|62718.2|62756.2|62731.4|62756.2|62732.1|62743.2|62718.2|304
1596666900000|2020-08-05 22:35:00|62755.8|62731.7|62755.9|62732.3|62758.4|62736.9|62753.5|62730.4|343
1596667200000|2020-08-05 22:40:00|62756.4|62731.9|62752.9|62732.9|62756.4|62733.8|62748.4|62724.5|265
1596667500000|2020-08-05 22:45:00|62752.7|62731.1|62757.3|62734.9|62759.5|62737.3|62752.1|62729.6|341
1596667800000|2020-08-05 22:50:00|62757.4|62734.6|62763.8|62743.8|62764.1|62744.1|62749.4|62725.6|419
1596668100000|2020-08-05 22:55:00|62763.6|62743.6|62766.2|62746.2|62767.8|62747.8|62763.4|62743.4|212
1596668400000|2020-08-05 23:00:00|62767.2|62747.2|62768.9|62748.9|62770.2|62750.2|62760.8|62740.8|332
1596668700000|2020-08-05 23:05:00|62768.8|62748.8|62774.3|62754.3|62779.8|62759.8|62768.1|62748.1|368
1596669000000|2020-08-05 23:10:00|62774.1|62754.1|62771.4|62751.4|62777.7|62757.7|62770.6|62750.6|275
1596669300000|2020-08-05 23:15:00|62771.6|62751.6|62774.9|62754.9|62778.6|62758.6|62770.7|62750.7|342
1596669600000|2020-08-05 23:20:00|62774.7|62754.7|62763.4|62743.4|62775.3|62755.3|62762.9|62742.9|334
1596669900000|2020-08-05 23:25:00|62763.6|62743.6|62756.9|62736.9|62765|62745|62755.7|62735.7|270
1596670200000|2020-08-05 23:30:00|62756.8|62736.8|62756.6|62736.6|62763.6|62743.6|62753.3|62733.3|377
1596670500000|2020-08-05 23:35:00|62756.5|62736.5|62757.9|62737.9|62758.5|62738.5|62750.5|62730.5|293
1596670800000|2020-08-05 23:40:00|62758.1|62738.1|62757.6|62737.6|62759.9|62739.9|62751.5|62732.8|236
1596671100000|2020-08-05 23:45:00|62757.4|62737.4|62768.5|62748.5|62769.2|62750.8|62757.4|62737.4|336
1596671400000|2020-08-05 23:50:00|62768.6|62748.6|62762.6|62742.6|62774.2|62755.9|62759.8|62742|277
1596671700000|2020-08-05 23:55:00|62762.3|62742.3|62769|62749|62772.7|62752.7|62757.9|62737.9|411
1596672000000|2020-08-06 00:00:00|62769.2|62749.2|62761.2|62741.2|62774.6|62756|62757.1|62739.5|601
1596672300000|2020-08-06 00:05:00|62761|62741|62740.8|62720.8|62763.2|62744.4|62712.1|62694.7|691
1596672600000|2020-08-06 00:10:00|62740.6|62720.6|62709.9|62689.9|62743|62723.8|62705.7|62688.4|660
1596672900000|2020-08-06 00:15:00|62709.3|62689.3|62726.2|62706.2|62734.4|62715|62709.3|62689.3|506
1596673200000|2020-08-06 00:20:00|62726.3|62706.3|62705|62685|62726.3|62706.3|62698.2|62678.2|618
1596673500000|2020-08-06 00:25:00|62704.7|62684.7|62724|62704|62729.3|62710|62703.1|62683.1|590
1596673800000|2020-08-06 00:30:00|62724.1|62704.1|62742.3|62722.3|62743.6|62725.2|62721.1|62701.6|482
1596674100000|2020-08-06 00:35:00|62742.2|62722.2|62739.5|62719.5|62748.2|62728.2|62738.1|62719.2|441
1596674400000|2020-08-06 00:40:00|62739.7|62719.7|62721.8|62701.8|62745.9|62725.9|62718.5|62700.2|494
1596674700000|2020-08-06 00:45:00|62721.7|62701.7|62713.6|62693.6|62731.4|62713|62710.3|62692.8|573
1596675000000|2020-08-06 00:50:00|62713.4|62693.4|62702.6|62682.6|62726.5|62706.5|62693|62676.3|794
1596675300000|2020-08-06 00:55:00|62702.4|62682.4|62734.1|62714.1|62737.7|62719.4|62695.2|62677.4|733
1596675600000|2020-08-06 01:00:00|62734.6|62714.6|62732.1|62712.1|62740.6|62720.6|62715.4|62695.8|745
1596675900000|2020-08-06 01:05:00|62732|62712|62745.4|62725.4|62747.8|62729.8|62731.6|62711.7|543
1596676200000|2020-08-06 01:10:00|62745.2|62725.2|62741.8|62721.8|62753|62733|62736.9|62718.2|614
1596676500000|2020-08-06 01:15:00|62742.4|62722.4|62724.1|62704.1|62745.5|62725.5|62721.2|62703.5|634
1596676800000|2020-08-06 01:20:00|62724.2|62704.2|62728.1|62708.1|62729.6|62709.6|62708.9|62689.3|633
1596677100000|2020-08-06 01:25:00|62727|62707|62726.3|62706.3|62732.9|62717.9|62703.4|62686.5|669
1596677400000|2020-08-06 01:30:00|62726.4|62706.4|62741.6|62721.6|62746.1|62727.8|62724.4|62706.4|618
1596677700000|2020-08-06 01:35:00|62741.8|62721.8|62739.6|62719.6|62741.8|62722.7|62729.1|62709.4|579
1596678000000|2020-08-06 01:40:00|62740|62720|62753.6|62733.6|62754.8|62734.8|62736.1|62719.1|545
1596678300000|2020-08-06 01:45:00|62753.7|62733.7|62764.7|62744.7|62767.3|62748.9|62750.7|62730.7|573
1596678600000|2020-08-06 01:50:00|62764.8|62744.8|62783.4|62763.4|62783.8|62763.8|62761.9|62742.1|671
1596678900000|2020-08-06 01:55:00|62783.5|62763.5|62768.8|62748.8|62786.5|62768.1|62764.8|62746.2|701
1596679200000|2020-08-06 02:00:00|62768.7|62748.7|62798|62778|62798.8|62780.8|62768.4|62748.7|647
1596679500000|2020-08-06 02:05:00|62797.9|62777.9|62801|62781|62818.1|62798.1|62789.6|62770.4|833
1596679800000|2020-08-06 02:10:00|62801.4|62781.4|62799.1|62779.1|62813.9|62796.2|62797.9|62778.5|677
1596680100000|2020-08-06 02:15:00|62799|62779|62782.8|62762.8|62801.4|62781.4|62773.2|62757.4|689
1596680400000|2020-08-06 02:20:00|62782.9|62762.9|62781.8|62761.8|62790.2|62771.8|62773.5|62756.1|651
1596680700000|2020-08-06 02:25:00|62782|62762|62782.8|62762.8|62792.9|62775.1|62778.4|62761.3|590
1596681000000|2020-08-06 02:30:00|62782.9|62762.9|62774.1|62754.1|62795.7|62778|62765.8|62748.3|699
1596681300000|2020-08-06 02:35:00|62774.2|62754.2|62778.5|62758.5|62782.7|62763.8|62761.3|62743.7|687
1596681600000|2020-08-06 02:40:00|62778.7|62758.7|62784|62769|62795.2|62777.4|62777.4|62758.7|658
1596681900000|2020-08-06 02:45:00|62783.8|62768.8|62789.5|62769.5|62795.5|62777.7|62782.2|62763.8|577
1596682200000|2020-08-06 02:50:00|62789.6|62769.6|62801.4|62781.4|62803.6|62785.7|62788.8|62769.6|515
1596682500000|2020-08-06 02:55:00|62801.2|62781.2|62814.4|62794.4|62816.7|62797.6|62793|62775.3|571
1596682800000|2020-08-06 03:00:00|62814.3|62794.3|62786.6|62766.6|62816.3|62798.9|62783.7|62764.5|600
1596683100000|2020-08-06 03:05:00|62786.7|62766.7|62778.3|62763.3|62796|62777.2|62777.7|62761.1|489
1596683400000|2020-08-06 03:10:00|62778.2|62763.2|62781.3|62766.3|62792.6|62774.6|62778|62758.3|513
1596683700000|2020-08-06 03:15:00|62781.2|62766.2|62762.7|62742.7|62781.9|62766.2|62757.2|62740|616
1596684000000|2020-08-06 03:20:00|62762.5|62742.5|62767.2|62747.2|62772.2|62754|62758.6|62740.9|480
1596684300000|2020-08-06 03:25:00|62766.5|62746.5|62763.1|62743.1|62769|62750.6|62753.2|62735.6|533
1596684600000|2020-08-06 03:30:00|62758.5|62743.5|62760.7|62745.7|62779.1|62761.1|62758.5|62741|567
1596684900000|2020-08-06 03:35:00|62760.9|62745.9|62761.8|62741.8|62771.1|62753.4|62752.3|62734.8|521
1596685200000|2020-08-06 03:40:00|62762|62742|62754.9|62734.9|62766.8|62748.9|62751.7|62734.9|482
1596685500000|2020-08-06 03:45:00|62755.4|62735.4|62749.7|62729.7|62761.2|62742.1|62746.9|62729.1|583
1596685800000|2020-08-06 03:50:00|62749.5|62729.5|62767.8|62747.8|62769|62752.1|62749.5|62729.5|426
1596686100000|2020-08-06 03:55:00|62767.9|62747.9|62763.3|62748.3|62770.1|62750.9|62758.5|62741.9|383
1596686400000|2020-08-06 04:00:00|62762.9|62747.9|62755.2|62740.2|62767.2|62748.6|62752.5|62734.3|459
1596686700000|2020-08-06 04:05:00|62755.1|62740.1|62751.1|62731.1|62764.6|62745.7|62746.4|62729.4|477
1596687000000|2020-08-06 04:10:00|62751|62731|62749.9|62734.9|62755|62736.9|62744.9|62727.6|486
1596687300000|2020-08-06 04:15:00|62750.3|62735.3|62756.1|62736.1|62766.7|62748|62749.7|62732.8|504
1596687600000|2020-08-06 04:20:00|62752.9|62737.9|62753.3|62738.3|62760.8|62742.9|62745.6|62728.1|587
1596687900000|2020-08-06 04:25:00|62753.4|62738.4|62752.5|62732.5|62761.2|62743|62747.5|62731|522
1596688200000|2020-08-06 04:30:00|62752.1|62732.1|62755.6|62735.6|62756.5|62737.8|62741.4|62724.5|526
1596688500000|2020-08-06 04:35:00|62755.5|62735.5|62755.2|62735.2|62761|62743.6|62743|62725|455
1596688800000|2020-08-06 04:40:00|62755.1|62735.1|62749.3|62734.3|62756.6|62738.6|62747.7|62732.3|336
1596689100000|2020-08-06 04:45:00|62751.9|62731.9|62733|62713|62753.2|62735.3|62728.5|62710.8|387
1596689400000|2020-08-06 04:50:00|62733.1|62713.1|62730.4|62715.4|62736.1|62718.2|62723.2|62707.7|497
1596689700000|2020-08-06 04:55:00|62730.5|62715.5|62728.5|62713.5|62738|62718.8|62722.6|62705.7|468
1596690000000|2020-08-06 05:00:00|62728.7|62713.7|62719.2|62704.2|62729.8|62714.8|62715.1|62698.4|503
1596690300000|2020-08-06 05:05:00|62719.3|62704.3|62727.2|62712.2|62734.6|62717.4|62716.6|62699.2|475
1596690600000|2020-08-06 05:10:00|62730.2|62710.2|62720.5|62705.5|62730.9|62715.9|62714.6|62699.6|419
1596690900000|2020-08-06 05:15:00|62720.3|62705.3|62734.5|62714.5|62735.3|62719|62720.3|62705.3|458
1596691200000|2020-08-06 05:20:00|62734.8|62714.8|62716.6|62701.6|62734.9|62714.9|62714.9|62698.7|533
1596691500000|2020-08-06 05:25:00|62716.5|62701.5|62709.2|62689.2|62720.4|62703.6|62701.7|62684.5|503
1596691800000|2020-08-06 05:30:00|62708.5|62688.5|62713.6|62693.6|62717|62698.7|62697|62680.1|782
1596692100000|2020-08-06 05:35:00|62713.2|62693.2|62718.8|62703.8|62730.8|62710.8|62709.6|62691.6|602
1596692400000|2020-08-06 05:40:00|62718.7|62703.7|62715.8|62700.8|62737|62719.1|62710.9|62693|665
1596692700000|2020-08-06 05:45:00|62719.1|62699.1|62705.2|62690.2|62723.2|62703.2|62700.4|62682.9|671
1596693000000|2020-08-06 05:50:00|62704.8|62689.8|62723.9|62708.9|62738.7|62722.3|62704.8|62689.8|635
1596693300000|2020-08-06 05:55:00|62724|62709|62719.6|62699.6|62729.8|62713.5|62699.1|62681.6|753
1596693600000|2020-08-06 06:00:00|62717|62697|62676.5|62661.5|62723.8|62703.8|62654.5|62635.7|888
1596693900000|2020-08-06 06:05:00|62677.6|62662.6|62566.9|62546.9|62678.5|62662.6|62536.6|62516.6|1085
1596694200000|2020-08-06 06:10:00|62565.1|62545.1|62625.2|62605.2|62647.6|62627.6|62558.9|62543.9|1059
1596694500000|2020-08-06 06:15:00|62627|62607|62614.9|62594.9|62646.2|62627.7|62601.5|62581.5|958
1596694800000|2020-08-06 06:20:00|62613.7|62593.7|62653.2|62633.2|62653.2|62635.1|62603.8|62583.8|949
1596695100000|2020-08-06 06:25:00|62653|62633|62651.9|62631.9|62657.1|62640.6|62633.4|62616.6|907
1596695400000|2020-08-06 06:30:00|62651.7|62631.7|62642.3|62627.3|62656.1|62641.1|62622.6|62607.3|917
1596695700000|2020-08-06 06:35:00|62642|62627|62676.7|62661.7|62676.7|62661.7|62639.7|62623.2|827
1596696000000|2020-08-06 06:40:00|62673.2|62658.2|62736.5|62721.5|62756.5|62738.3|62670.5|62655.5|964
1596696300000|2020-08-06 06:45:00|62736.6|62721.6|62745.9|62730.9|62762.8|62747.8|62708.4|62693.4|956
1596696600000|2020-08-06 06:50:00|62746.3|62731.3|62732.1|62717.1|62751.2|62736.2|62713.7|62696.5|875
1596696900000|2020-08-06 06:55:00|62731.7|62716.7|62718.8|62703.8|62733.9|62718.9|62700.2|62685.2|905
1596697200000|2020-08-06 07:00:00|62718.5|62703.5|62754.8|62739.8|62775.1|62760.1|62718.5|62703.5|1006
1596697500000|2020-08-06 07:05:00|62753.8|62738.8|62761.6|62746.6|62794.3|62779.3|62739|62721.4|1024
1596697800000|2020-08-06 07:10:00|62761.3|62746.3|62754|62739|62770|62752.9|62730.1|62715.1|946
1596698100000|2020-08-06 07:15:00|62754.8|62739.8|62772.8|62757.8|62773.1|62758.1|62727.8|62712.7|963
1596698400000|2020-08-06 07:20:00|62773.5|62758.5|62789.5|62774.5|62793.6|62778.6|62771.5|62755.5|914
1596698700000|2020-08-06 07:25:00|62789.4|62774.4|62841.8|62826.8|62847.2|62832.2|62789.4|62773.4|1003
1596699000000|2020-08-06 07:30:00|62844.3|62824.3|62809.3|62794.3|62854|62837.6|62801.5|62786.5|1007
1596699300000|2020-08-06 07:35:00|62809.1|62794.1|62814.3|62799.3|62824.6|62807.6|62801|62786|928
1596699600000|2020-08-06 07:40:00|62814.1|62799.1|62817.6|62802.6|62836.7|62821.4|62803.8|62788.8|854
1596699900000|2020-08-06 07:45:00|62817.7|62802.7|62865.5|62850.5|62870.4|62855.4|62794.3|62779.3|954
1596700200000|2020-08-06 07:50:00|62864.5|62849.5|62934.3|62919.3|62940.1|62925.1|62847.7|62832.7|1048
1596700500000|2020-08-06 07:55:00|62939.7|62924.7|62918|62903|62942|62927|62901|62886|975
1596700800000|2020-08-06 08:00:00|62920.8|62900.8|62917.7|62902.7|62938.4|62921.4|62885.6|62870.6|991
1596701100000|2020-08-06 08:05:00|62917.5|62902.5|62901.3|62886.3|62921.2|62906.2|62898|62883|900
1596701400000|2020-08-06 08:10:00|62901.7|62886.7|62892.3|62877.3|62911.5|62896.5|62888.3|62873.3|811
1596701700000|2020-08-06 08:15:00|62892.2|62877.2|62891.1|62876.1|62926.2|62910.4|62888|62873|855
1596702000000|2020-08-06 08:20:00|62890.8|62875.8|62893|62878|62906.6|62891.6|62885.7|62870.7|759
1596702300000|2020-08-06 08:25:00|62894.9|62879.9|62848.8|62833.8|62935.2|62920.2|62846.3|62831.3|919
1596702600000|2020-08-06 08:30:00|62848|62833|62864.7|62849.7|62867.4|62852.4|62833.1|62818.1|907
1596702900000|2020-08-06 08:35:00|62864.8|62849.8|62900.5|62885.5|62936|62919.2|62857.4|62842.4|950
1596703200000|2020-08-06 08:40:00|62900.6|62885.6|62912.6|62897.6|62920.6|62905.6|62873.1|62858.1|896
1596703500000|2020-08-06 08:45:00|62914.8|62899.8|62883.6|62868.6|62918.2|62903.2|62871.3|62856.3|824
1596703800000|2020-08-06 08:50:00|62884.7|62869.7|62901|62886|62923.9|62907.1|62884.7|62869.7|815
1596704100000|2020-08-06 08:55:00|62901.2|62886.2|62919.4|62904.4|62936.3|62921.3|62894.5|62878.8|808
1596704400000|2020-08-06 09:00:00|62920.2|62905.2|62941|62926|62943.5|62928.5|62901.8|62886.8|892
1596704700000|2020-08-06 09:05:00|62939.4|62924.4|62886.8|62871.8|62939.5|62924.5|62882.7|62867.7|910
1596705000000|2020-08-06 09:10:00|62887.1|62872.1|62908.9|62893.9|62910.1|62895.1|62881.7|62866.7|798
1596705300000|2020-08-06 09:15:00|62909.1|62894.1|62882.6|62867.6|62909.1|62894.1|62874.2|62859.2|809
1596705600000|2020-08-06 09:20:00|62882.8|62867.8|62875.7|62860.7|62906|62889.7|62874.3|62859.3|797
1596705900000|2020-08-06 09:25:00|62876|62861|62857.3|62842.3|62884.2|62869.2|62853.4|62838.4|792
1596706200000|2020-08-06 09:30:00|62857.2|62842.2|62863.3|62848.3|62881.1|62866.1|62851.6|62836.6|806
1596706500000|2020-08-06 09:35:00|62863|62848|62843|62828|62863.4|62848.4|62838.6|62823.6|750
1596706800000|2020-08-06 09:40:00|62843.9|62828.9|62831.4|62816.4|62848.6|62833.6|62831|62816|755
1596707100000|2020-08-06 09:45:00|62831.3|62816.3|62787.7|62772.7|62831.3|62816.3|62779.6|62762.8|818
1596707400000|2020-08-06 09:50:00|62787.8|62772.8|62808.2|62793.2|62818.9|62803.9|62770.9|62755.9|821
1596707700000|2020-08-06 09:55:00|62807.7|62792.7|62822.9|62807.9|62826.6|62811.6|62800.1|62785.1|739
1596708000000|2020-08-06 10:00:00|62824|62809|62828.4|62813.4|62835.2|62820.2|62811.8|62796.8|749
1596708300000|2020-08-06 10:05:00|62828.1|62813.1|62820.4|62805.4|62868.2|62853.2|62812.2|62796.5|779
1596708600000|2020-08-06 10:10:00|62820.5|62805.5|62820.8|62805.8|62831.7|62816.7|62810.4|62794.2|773
1596708900000|2020-08-06 10:15:00|62820.7|62805.7|62828.4|62813.4|62828.6|62813.6|62801.7|62786.7|754
1596709200000|2020-08-06 10:20:00|62828.7|62813.7|62855.2|62840.2|62863.8|62848.8|62820.4|62805.4|826
1596709500000|2020-08-06 10:25:00|62855.3|62840.3|62885.8|62870.8|62891.3|62876.3|62840|62825|777
1596709800000|2020-08-06 10:30:00|62886|62871|62893.4|62878.4|62898.9|62883.9|62880.1|62865.1|789
1596710100000|2020-08-06 10:35:00|62893.1|62878.1|62900.5|62885.5|62911.9|62896.9|62886.3|62871.3|842
1596710400000|2020-08-06 10:40:00|62900.7|62885.7|62896|62881|62922.3|62907.3|62892.7|62877.7|827
1596710700000|2020-08-06 10:45:00|62896.6|62881.6|62884.9|62869.9|62899.4|62884.4|62872.7|62857.7|818
1596711000000|2020-08-06 10:50:00|62885.1|62870.1|62912.6|62897.6|62922.6|62907.6|62879.3|62864.3|811
1596711300000|2020-08-06 10:55:00|62912.8|62897.8|62915.6|62900.6|62924|62909|62894|62879|789
1596711600000|2020-08-06 11:00:00|62915|62900|62933.3|62918.3|62939.7|62924.7|62908.5|62893.5|869
1596711900000|2020-08-06 11:05:00|62933.4|62918.4|62930.7|62915.7|62973.5|62953.5|62921.5|62906.5|884
1596712200000|2020-08-06 11:10:00|62930.8|62915.8|62936.4|62921.4|62964.9|62949.9|62930.8|62915.8|829
1596712500000|2020-08-06 11:15:00|62936.5|62921.5|62939.6|62924.6|62955.7|62940.7|62933.5|62918.5|801
1596712800000|2020-08-06 11:20:00|62939.3|62924.3|62901.5|62886.5|62939.7|62924.7|62900|62885|831
1596713100000|2020-08-06 11:25:00|62902.1|62887.1|62897.8|62882.8|62904|62889|62877.5|62862.5|872
1596713400000|2020-08-06 11:30:00|62897.7|62882.7|62886.6|62871.6|62918.9|62903.9|62884.5|62869.5|841
1596713700000|2020-08-06 11:35:00|62886.9|62871.9|62921.6|62906.6|62924.1|62909.1|62881.1|62866.1|798
1596714000000|2020-08-06 11:40:00|62921.4|62906.4|62905.3|62890.3|62921.4|62906.4|62890.1|62875.1|763
1596714300000|2020-08-06 11:45:00|62904.9|62889.9|62908.7|62893.7|62918.6|62903.6|62889|62874|827
1596714600000|2020-08-06 11:50:00|62908.9|62893.9|62889.2|62874.2|62914.7|62899.7|62878.6|62863.6|872
1596714900000|2020-08-06 11:55:00|62889.7|62874.7|62890.5|62875.5|62912.8|62897.8|62879.7|62864.7|845
1596715200000|2020-08-06 12:00:00|62891.2|62876.2|62896.5|62881.5|62901.4|62886.4|62879|62864|873
1596715500000|2020-08-06 12:05:00|62895.9|62880.9|62902.5|62887.5|62928.2|62913.2|62895.9|62880.9|846
1596715800000|2020-08-06 12:10:00|62902.4|62887.4|62919.3|62904.3|62947|62932|62902.4|62887.4|799
1596716100000|2020-08-06 12:15:00|62917.8|62902.8|62909.5|62894.5|62929.2|62914.2|62908.9|62893.9|807
1596716400000|2020-08-06 12:20:00|62909.6|62894.6|62893.2|62878.2|62914.9|62897.5|62887.4|62872.4|812
1596716700000|2020-08-06 12:25:00|62892.7|62877.7|62896.7|62876.7|62896.7|62877.9|62862.8|62847.6|810
1596717000000|2020-08-06 12:30:00|62896.9|62876.9|62855.2|62840.2|62904.8|62884.8|62839.7|62824.7|954
1596717300000|2020-08-06 12:35:00|62856.1|62841.1|62857.3|62842.3|62898.9|62883.9|62850.8|62835.8|942
1596717600000|2020-08-06 12:40:00|62857.5|62842.5|62827.3|62812.3|62862.4|62847.4|62802.1|62784.4|948
1596717900000|2020-08-06 12:45:00|62827.1|62812.1|62858.3|62843.3|62868.4|62853.4|62827.1|62812.1|913
1596718200000|2020-08-06 12:50:00|62858.5|62843.5|62879.8|62864.8|62882.9|62865.8|62846.3|62831.3|913
1596718500000|2020-08-06 12:55:00|62879.5|62864.5|62883.2|62868.2|62891.4|62875.9|62862.6|62845.7|948
1596718800000|2020-08-06 13:00:00|62883.6|62868.6|62886.2|62871.2|62904.3|62889.3|62862.2|62847.2|867
1596719100000|2020-08-06 13:05:00|62886|62871|62897.2|62882.2|62897.8|62882.8|62858.7|62840.9|892
1596719400000|2020-08-06 13:10:00|62897.3|62882.3|62907.9|62887.9|62926.7|62908.5|62888.9|62873.9|860
1596719700000|2020-08-06 13:15:00|62907.6|62887.6|62959|62944|62976.1|62956.1|62902.1|62885.7|1008
1596720000000|2020-08-06 13:20:00|62960.2|62940.2|62919.6|62904.6|62962.7|62947.7|62907.8|62892.8|889
1596720300000|2020-08-06 13:25:00|62921.7|62906.7|62907.9|62892.9|62921.9|62906.9|62898.4|62883.4|862
1596720600000|2020-08-06 13:30:00|62907.1|62892.1|62908.7|62893.7|62919.2|62904.2|62899|62881.8|963
1596720900000|2020-08-06 13:35:00|62909.4|62894.4|62879.2|62864.2|62914.4|62897.1|62866.4|62851.4|923
1596721200000|2020-08-06 13:40:00|62879.1|62864.1|62849.1|62834.1|62879.5|62864.5|62846.8|62831.8|913
1596721500000|2020-08-06 13:45:00|62849|62834|62811.1|62796.1|62855.2|62840.2|62801.8|62786|985
1596721800000|2020-08-06 13:50:00|62811.6|62796.6|62823.5|62808.5|62823.7|62808.7|62784.4|62769.4|1019
1596722100000|2020-08-06 13:55:00|62823.2|62808.2|62838.9|62823.9|62840.5|62825.5|62796.2|62781.2|955
1596722400000|2020-08-06 14:00:00|62839.3|62824.3|62877.1|62862.1|62888.5|62871.6|62826.2|62810.6|974
1596722700000|2020-08-06 14:05:00|62879.9|62864.9|62974.6|62954.6|63020.3|63000.3|62879.5|62864.5|1027
1596723000000|2020-08-06 14:10:00|62974.5|62954.5|62950.9|62935.9|62974.7|62956.4|62921.9|62905.5|1035
1596723300000|2020-08-06 14:15:00|62950.4|62935.4|62962.8|62947.8|62963.6|62948.6|62913.4|62896|1013
1596723600000|2020-08-06 14:20:00|62962.3|62947.3|62963.3|62948.3|62987.2|62968.4|62942.6|62927.6|991
1596723900000|2020-08-06 14:25:00|62963.4|62948.4|63006.3|62986.3|63007.5|62988|62957.4|62942.4|1014
1596724200000|2020-08-06 14:30:00|63006|62986|63008.8|62993.8|63034.2|63015.8|62988.1|62970.5|1005
1596724500000|2020-08-06 14:35:00|63009.9|62994.9|62992.6|62977.6|63013.9|62997|62977.8|62960.1|993
1596724800000|2020-08-06 14:40:00|62992.5|62977.5|63011.8|62996.8|63048|63031.5|62983.6|62968.3|1010
1596725100000|2020-08-06 14:45:00|63012.1|62997.1|63008.1|62988.1|63035|63018.4|62988.7|62972.8|998
1596725400000|2020-08-06 14:50:00|63006.8|62986.8|62966|62951|63016.4|62999.2|62965.4|62947.3|991
1596725700000|2020-08-06 14:55:00|62965|62950|62910|62895|62972.5|62957.5|62902.1|62887.1|1080
1596726000000|2020-08-06 15:00:00|62909.7|62894.7|62894.3|62874.3|62938.8|62923.8|62890.1|62874.1|1024
1596726300000|2020-08-06 15:05:00|62891.3|62876.3|62881.2|62866.2|62903.3|62888.3|62878.2|62861.8|936
1596726600000|2020-08-06 15:10:00|62882.3|62867.3|62890.1|62870.1|62895.7|62880.7|62854.9|62834.9|986
1596726900000|2020-08-06 15:15:00|62889.9|62869.9|62899|62884|62918|62902.8|62876.9|62859.8|921
1596727200000|2020-08-06 15:20:00|62899.1|62884.1|62906|62891|62906.8|62891.8|62870.3|62853.7|869
1596727500000|2020-08-06 15:25:00|62904.6|62889.6|62896.2|62881.2|62911.7|62894.7|62881.8|62866.5|881
1596727800000|2020-08-06 15:30:00|62896.6|62881.6|62918.6|62903.6|62928.5|62913.5|62889|62874|895
1596728100000|2020-08-06 15:35:00|62918.5|62903.5|62926.2|62911.2|62945.5|62928.7|62910.7|62895.7|859
1596728400000|2020-08-06 15:40:00|62926.1|62911.1|62919.9|62904.9|62943.1|62928.1|62914.4|62898.3|859
1596728700000|2020-08-06 15:45:00|62920.1|62905.1|62884.2|62869.2|62930.8|62915.8|62883.7|62868.7|834
1596729000000|2020-08-06 15:50:00|62884|62869|62891.7|62876.7|62900.4|62885.4|62880.8|62865.8|802
1596729300000|2020-08-06 15:55:00|62891.6|62876.6|62859.7|62844.7|62906.8|62891.8|62854.6|62838.4|756
1596729600000|2020-08-06 16:00:00|62859.4|62844.4|62775.2|62755.2|62861.7|62844.5|62759.2|62739.2|1003
1596729900000|2020-08-06 16:05:00|62775.1|62755.1|62698.3|62678.3|62777.9|62760.7|62673.5|62657.2|1032
1596730200000|2020-08-06 16:10:00|62695.8|62675.8|62694.3|62674.3|62699.9|62682.7|62667.7|62649.8|995
1596730500000|2020-08-06 16:15:00|62694.1|62674.1|62700.8|62685.8|62718.4|62701.9|62686.8|62671.5|926
1596730800000|2020-08-06 16:20:00|62700.7|62685.7|62751.5|62731.5|62752.7|62732.7|62698.2|62683.2|888
1596731100000|2020-08-06 16:25:00|62751.3|62731.3|62754.4|62739.4|62764.6|62747.6|62734.5|62718.4|809
1596731400000|2020-08-06 16:30:00|62754.1|62739.1|62753.9|62738.9|62771|62754.4|62748.6|62730.6|730
1596731700000|2020-08-06 16:35:00|62756.3|62736.3|62754|62739|62760|62742.1|62745.6|62727.8|623
1596732000000|2020-08-06 16:40:00|62753.8|62738.8|62752.7|62737.7|62779.4|62762|62752.6|62734.8|790
1596732300000|2020-08-06 16:45:00|62752.6|62737.6|62763.4|62743.4|62784.3|62765.2|62752.6|62737.4|737
1596732600000|2020-08-06 16:50:00|62763.2|62743.2|62733.7|62713.7|62776.6|62759.9|62733.2|62713.2|812
1596732900000|2020-08-06 16:55:00|62733.8|62713.8|62726.1|62706.1|62757|62739.9|62725.7|62705.7|776
1596733200000|2020-08-06 17:00:00|62725.9|62705.9|62716|62696|62734.2|62716.8|62705.8|62686.8|799
1596733500000|2020-08-06 17:05:00|62717.3|62697.3|62747.4|62727.4|62747.8|62729.7|62711.4|62694|845
1596733800000|2020-08-06 17:10:00|62747.5|62727.5|62755.5|62735.5|62764.9|62746.5|62745.2|62727.3|729
1596734100000|2020-08-06 17:15:00|62755.3|62735.3|62784.1|62769.1|62790.8|62773.2|62751.4|62733.4|804
1596734400000|2020-08-06 17:20:00|62784.5|62769.5|62786.3|62766.3|62794.9|62777.5|62780.4|62762.8|695
1596734700000|2020-08-06 17:25:00|62786.2|62766.2|62767.2|62747.2|62790.4|62773|62764.7|62746.6|635
1596735000000|2020-08-06 17:30:00|62767.1|62747.1|62764.4|62744.4|62772.8|62752.8|62759.4|62739.4|651
1596735300000|2020-08-06 17:35:00|62764.2|62744.2|62750.5|62730.5|62764.3|62744.3|62750.4|62730.4|591
1596735600000|2020-08-06 17:40:00|62750.4|62730.4|62716.4|62696.4|62752.4|62732.4|62716.2|62696.2|737
1596735900000|2020-08-06 17:45:00|62716.2|62696.2|62661.4|62641.4|62725.6|62708.2|62653.5|62635.8|958
1596736200000|2020-08-06 17:50:00|62661.6|62641.6|62686.6|62666.6|62697|62679.7|62653.3|62635.3|862
1596736500000|2020-08-06 17:55:00|62686.2|62666.2|62725.9|62710.9|62737.3|62722.3|62686.2|62666.2|933
1596736800000|2020-08-06 18:00:00|62726.1|62711.1|62741.2|62721.2|62742.4|62724.7|62723.6|62704.7|834
1596737100000|2020-08-06 18:05:00|62741.1|62721.1|62760.6|62745.6|62770.2|62751.6|62741|62721|688
1596737400000|2020-08-06 18:10:00|62762|62747|62765.3|62745.3|62766.7|62749.3|62741.5|62721.5|709
1596737700000|2020-08-06 18:15:00|62762.3|62747.3|62765.1|62745.1|62775.7|62757.5|62746.4|62726.6|699
1596738000000|2020-08-06 18:20:00|62765.8|62745.8|62783.1|62763.1|62783.8|62765.9|62760.8|62742.6|636
1596738300000|2020-08-06 18:25:00|62784|62764|62781.3|62766.3|62788.1|62771.6|62772.8|62754.6|740
1596738600000|2020-08-06 18:30:00|62781.1|62766.1|62787.5|62767.5|62788.7|62770.1|62771.7|62755.2|671
1596738900000|2020-08-06 18:35:00|62787.6|62767.6|62765.2|62750.2|62789.8|62774.2|62764.2|62747.2|692
1596739200000|2020-08-06 18:40:00|62765.3|62750.3|62753|62733|62772.9|62755|62748.9|62731.3|696
1596739500000|2020-08-06 18:45:00|62752.9|62732.9|62752.6|62732.6|62769.4|62750.7|62749.6|62731.7|668
1596739800000|2020-08-06 18:50:00|62749.1|62734.1|62755.4|62735.4|62755.4|62738.8|62735.9|62717.4|681
1596740100000|2020-08-06 18:55:00|62756|62736|62754.4|62734.4|62769.8|62751.7|62744.9|62726.9|781
1596740400000|2020-08-06 19:00:00|62754.6|62734.6|62732.3|62717.3|62776.4|62758.3|62727.5|62707.5|875
1596740700000|2020-08-06 19:05:00|62732.7|62717.7|62763.6|62748.6|62773.6|62753.9|62730.4|62714|778
1596741000000|2020-08-06 19:10:00|62763.7|62748.7|62751|62731|62813.4|62793.4|62744|62724|886
1596741300000|2020-08-06 19:15:00|62751.7|62731.7|62747.3|62732.3|62761|62743|62729.2|62709.2|823
1596741600000|2020-08-06 19:20:00|62747.5|62732.5|62751.7|62731.7|62753.5|62734.2|62738|62719.5|713
1596741900000|2020-08-06 19:25:00|62753.2|62733.2|62765.2|62745.2|62773.7|62754.5|62752.6|62732.6|688
1596742200000|2020-08-06 19:30:00|62765.3|62745.3|62766.3|62746.3|62770.7|62752.1|62749.3|62730.1|689
1596742500000|2020-08-06 19:35:00|62766.2|62746.2|62771|62756|62780.2|62760.2|62762.9|62743.1|703
1596742800000|2020-08-06 19:40:00|62771.1|62756.1|62785.5|62765.5|62787.4|62769.7|62771|62754.8|653
1596743100000|2020-08-06 19:45:00|62785.6|62765.6|62792.4|62772.4|62803|62783.4|62777.1|62759.8|640
1596743400000|2020-08-06 19:50:00|62791.9|62771.9|62764.5|62749.5|62793.1|62775.7|62759.6|62741.1|715
1596743700000|2020-08-06 19:55:00|62764.2|62749.2|62752|62737|62774.5|62757.1|62752|62734.4|722
1596744000000|2020-08-06 20:00:00|62751.6|62736.6|62739.7|62719.7|62768.8|62749.9|62738.9|62718.9|717
1596744300000|2020-08-06 20:05:00|62739.1|62719.1|62734.1|62714.1|62750.9|62730.9|62733|62713|530
1596744600000|2020-08-06 20:10:00|62734|62714|62732.8|62712.8|62744.7|62724.7|62727.8|62710.5|502
1596744900000|2020-08-06 20:15:00|62734|62714|62726.3|62706.3|62734.3|62717.2|62723.3|62703.3|386
1596745200000|2020-08-06 20:20:00|62726|62706|62729.1|62709.1|62729.9|62709.9|62723.2|62705.4|310
1596745500000|2020-08-06 20:25:00|62728.9|62708.9|62729.4|62709.4|62737.2|62717.2|62725.7|62705.7|284
1596745800000|2020-08-06 20:30:00|62729.2|62709.2|62741.5|62721.5|62741.9|62722.2|62727.2|62707.2|465
1596746100000|2020-08-06 20:35:00|62741.6|62721.6|62748.6|62728.6|62754.8|62737.7|62733.1|62714.7|613
1596746400000|2020-08-06 20:40:00|62748.5|62728.5|62744.9|62724.9|62751.9|62731.9|62738.4|62720.7|454
1596746700000|2020-08-06 20:45:00|62744.7|62724.7|62746.9|62726.9|62749.8|62729.8|62739.6|62719.6|400
1596747000000|2020-08-06 20:50:00|62745.3|62725.3|62738.9|62718.9|62745.5|62725.5|62732.3|62712.3|551
1596747300000|2020-08-06 20:55:00|62738.7|62718.7|62738.5|62718.5|62748.4|62723.6|62731.4|62711.4|730
1596747600000|2020-08-06 21:00:00|62738.8|62718.8|62785.2|62700.1|62785.2|62718.8|62736.9|62700.1|96
1596747900000|2020-08-06 21:05:00|62788.2|62693.2|62776.9|62686.4|62789|62715.1|62758|62675.8|128
1596748200000|2020-08-06 21:10:00|62773|62687.4|62777.3|62700.2|62791.7|62707.1|62767.2|62678.5|455
1596748500000|2020-08-06 21:15:00|62773.5|62711|62787.9|62692.9|62793.3|62720|62770.9|62685.4|281
1596748800000|2020-08-06 21:20:00|62788.3|62693.3|62775.1|62694.9|62791.4|62707|62748|62669.8|214
1596749100000|2020-08-06 21:25:00|62775.7|62689.4|62762.7|62697.1|62784.7|62708.8|62756.5|62672.5|170
1596749400000|2020-08-06 21:30:00|62762.1|62696.3|62746.2|62691.9|62766.9|62703.4|62741.8|62678|326
1596749700000|2020-08-06 21:35:00|62748.6|62693.5|62747.6|62687.4|62751.9|62699|62741.7|62684.2|224
1596750000000|2020-08-06 21:40:00|62747.5|62687.3|62746.9|62688.6|62749.9|62695.1|62742.8|62677.4|253
1596750300000|2020-08-06 21:45:00|62748.6|62692.7|62739.9|62676.6|62752.7|62694.9|62734|62668.1|306
1596750600000|2020-08-06 21:50:00|62738.8|62677|62737.4|62694.6|62746.6|62696.3|62730.6|62665.3|239
1596750900000|2020-08-06 21:55:00|62738.1|62694.2|62743.1|62695.4|62749.7|62700.5|62735.8|62684.5|361
1596751200000|2020-08-06 22:00:00|62743.5|62700.4|62722.3|62684.1|62744.4|62700.4|62715.6|62673.6|417
1596751500000|2020-08-06 22:05:00|62721.1|62686.3|62725|62698.2|62731.2|62702.8|62721.1|62683|305
1596751800000|2020-08-06 22:10:00|62724.9|62697.7|62731|62696.4|62731.6|62703.4|62724|62692.7|253
1596752100000|2020-08-06 22:15:00|62732.4|62694.5|62732|62707.3|62733.5|62707.9|62723.2|62694.1|326
1596752400000|2020-08-06 22:20:00|62732.5|62707|62712.7|62684.1|62732.5|62707.3|62711.8|62683.9|434
1596752700000|2020-08-06 22:25:00|62712.3|62684.3|62709.7|62683|62716.1|62690.7|62707.1|62678.4|420
1596753000000|2020-08-06 22:30:00|62710|62683.2|62717.2|62689.4|62719.2|62693|62708.7|62681.7|1096
1596753300000|2020-08-06 22:35:00|62717.1|62689.3|62720.4|62693.3|62723.5|62695.7|62715.9|62686.9|1065
1596753600000|2020-08-06 22:40:00|62720.2|62693.4|62718.5|62692.3|62720.3|62694.1|62712.8|62685.2|1072
1596753900000|2020-08-06 22:45:00|62718.4|62691.3|62714.4|62689.1|62721.6|62695.6|62714.1|62686.8|1074
1596754200000|2020-08-06 22:50:00|62714.7|62688.5|62706.1|62677.1|62715.8|62690.1|62702.4|62674.8|638
1596754500000|2020-08-06 22:55:00|62705.9|62677.7|62710.5|62687.3|62717.6|62689.3|62700.6|62674.8|335
1596754800000|2020-08-06 23:00:00|62712|62687|62722.5|62697.6|62727.6|62701.6|62710.3|62680.9|946
1596755100000|2020-08-06 23:05:00|62722.1|62697.5|62717.5|62691.6|62725.7|62700.6|62713.2|62688.2|918
1596755400000|2020-08-06 23:10:00|62717.4|62691.5|62742.8|62715.1|62745|62717.9|62715.3|62690.2|844
1596755700000|2020-08-06 23:15:00|62742.9|62712.7|62743.6|62716.2|62747.2|62719|62739.5|62712.7|350
1596756000000|2020-08-06 23:20:00|62743.4|62716.1|62746.5|62719.9|62751.9|62727.1|62742.3|62715.8|669
1596756300000|2020-08-06 23:25:00|62746.4|62719.8|62742.7|62718.6|62747.2|62722.1|62740.8|62714.5|823
1596756600000|2020-08-06 23:30:00|62743.6|62718.7|62731.9|62711.9|62745.3|62720.8|62730.6|62708.9|361
1596756900000|2020-08-06 23:35:00|62737.2|62712.7|62734.5|62714.5|62744.6|62721.1|62730.8|62710.8|285
1596757200000|2020-08-06 23:40:00|62734.2|62714.2|62743.1|62720.3|62750.8|62728.2|62733.7|62713.3|439
1596757500000|2020-08-06 23:45:00|62741.7|62720.5|62745.4|62725.4|62752.2|62730.9|62739.8|62719.7|307
1596757800000|2020-08-06 23:50:00|62745.5|62725.5|62735.5|62715.5|62754|62728.6|62734.4|62714.4|429
1596758100000|2020-08-06 23:55:00|62735.7|62715.7|62742.5|62717.7|62748.9|62723.9|62732.5|62712.5|413
1596758400000|2020-08-07 00:00:00|62739.4|62716.8|62737.6|62717.6|62760.2|62737|62735|62715|575
1596758700000|2020-08-07 00:05:00|62738|62718|62729.7|62709.7|62741.7|62721.7|62726.7|62706.7|584
1596759000000|2020-08-07 00:10:00|62730.7|62710.7|62739.1|62719.1|62745.1|62724.2|62725.7|62705.7|592
1596759300000|2020-08-07 00:15:00|62738.9|62718.9|62728.4|62708.4|62738.9|62718.9|62724.2|62704.2|465
1596759600000|2020-08-07 00:20:00|62728.9|62708.9|62738.6|62718.6|62740.3|62720.3|62723.1|62703|568
1596759900000|2020-08-07 00:25:00|62738.9|62718.9|62729|62709|62738.9|62718.9|62727.7|62707.7|510
1596760200000|2020-08-07 00:30:00|62727.5|62707.5|62706.7|62686.7|62730.6|62710.6|62706|62686|594
1596760500000|2020-08-07 00:35:00|62706.5|62686.5|62720.9|62700.9|62733.8|62713.8|62705.2|62685.2|530
1596760800000|2020-08-07 00:40:00|62722.6|62702.6|62744.5|62724.5|62746|62726|62722.3|62702.3|527
1596761100000|2020-08-07 00:45:00|62744.7|62724.7|62747.1|62727.1|62753.3|62733.3|62733.8|62713.8|531
1596761400000|2020-08-07 00:50:00|62747.3|62727.3|62762.8|62742.8|62762.8|62742.8|62738.5|62718.5|659
1596761700000|2020-08-07 00:55:00|62761.7|62741.7|62747.4|62727.4|62761.7|62741.7|62745.7|62725.7|630
1596762000000|2020-08-07 01:00:00|62747.6|62727.6|62768.8|62748.8|62771.4|62751.4|62746.1|62726.1|758
1596762300000|2020-08-07 01:05:00|62768.9|62748.9|62766.9|62746.9|62769|62749|62757.2|62737.2|646
1596762600000|2020-08-07 01:10:00|62767|62747|62755.6|62735.6|62767.3|62747.3|62749.6|62729.6|729
1596762900000|2020-08-07 01:15:00|62755.8|62735.8|62757.2|62737.2|62778.7|62758.7|62752|62732|743
1596763200000|2020-08-07 01:20:00|62757.7|62737.7|62767.9|62747.9|62771.2|62751.2|62753.5|62733.5|628
1596763500000|2020-08-07 01:25:00|62768|62748|62777.2|62757.2|62790.2|62770.2|62767.7|62747.7|778
1596763800000|2020-08-07 01:30:00|62777|62757|62773.9|62753.9|62787.7|62767.7|62758.7|62738.7|779
1596764100000|2020-08-07 01:35:00|62773.8|62753.8|62791.5|62771.5|62805.9|62785.9|62767.8|62747.8|813
1596764400000|2020-08-07 01:40:00|62791.3|62771.3|62798.2|62778.2|62800|62780|62785.1|62765.1|754
1596764700000|2020-08-07 01:45:00|62797.9|62777.9|62782.5|62762.5|62801|62781|62781.6|62761.6|670
1596765000000|2020-08-07 01:50:00|62781.4|62761.4|62778.6|62758.6|62784.5|62764.5|62771.3|62751.3|633
1596765300000|2020-08-07 01:55:00|62778.7|62758.7|62777.6|62757.6|62788|62768|62775.6|62755.6|596
1596765600000|2020-08-07 02:00:00|62778.9|62758.9|62779.2|62759.2|62789.1|62769.1|62774.7|62754.7|591
1596765900000|2020-08-07 02:05:00|62779.3|62759.3|62782|62762|62787.3|62767.3|62776.9|62756.9|555
1596766200000|2020-08-07 02:10:00|62781.9|62761.9|62795.5|62775.5|62802.2|62782.2|62781.7|62761.7|600
1596766500000|2020-08-07 02:15:00|62795.4|62775.4|62806.8|62786.8|62811.3|62791.3|62794.3|62774.3|594
1596766800000|2020-08-07 02:20:00|62806.7|62786.7|62801.3|62781.3|62807.5|62787.5|62795.5|62775.5|544
1596767100000|2020-08-07 02:25:00|62801.2|62781.2|62894.6|62874|62900.5|62877.6|62801.2|62781.2|913
1596767400000|2020-08-07 02:30:00|62891.9|62871.9|62869.7|62849.7|62899.4|62879.3|62868.8|62848.8|919
1596767700000|2020-08-07 02:35:00|62870.3|62850.3|62882.1|62862.1|62890.6|62870.6|62868.1|62848.1|716
1596768000000|2020-08-07 02:40:00|62882.3|62862.3|62882.3|62862.3|62892.4|62872.4|62877.2|62857.2|689
1596768300000|2020-08-07 02:45:00|62882.1|62862.1|62888.1|62868.1|62895.6|62875.6|62881.9|62861.9|633
1596768600000|2020-08-07 02:50:00|62888.4|62868.4|62936.3|62916.3|62948|62928|62887.2|62867.2|807
1596768900000|2020-08-07 02:55:00|62936.2|62916.2|62935.3|62915.3|62970.3|62950.3|62919.7|62899.7|856
1596769200000|2020-08-07 03:00:00|62935.1|62915.1|62927.3|62907.3|62942.9|62922.9|62925.8|62905.8|783
1596769500000|2020-08-07 03:05:00|62927.1|62907.1|62938.3|62918.3|62940.9|62920.9|62925.1|62905.1|734
1596769800000|2020-08-07 03:10:00|62937.2|62917.2|62945.8|62925.8|62968.5|62948.5|62937.2|62917.2|769
1596770100000|2020-08-07 03:15:00|62945.9|62925.9|62941|62921|62951.1|62931.1|62937.5|62917.5|582
1596770400000|2020-08-07 03:20:00|62941.5|62921.5|62948.4|62928.4|62956.6|62936.6|62939.8|62919.8|663
1596770700000|2020-08-07 03:25:00|62949.3|62929.3|62993.7|62973.7|62999.9|62979.9|62947.3|62927.3|727
1596771000000|2020-08-07 03:30:00|62993.1|62973.1|62983.7|62963.7|62993.2|62973.2|62963.1|62943.1|858
1596771300000|2020-08-07 03:35:00|62983.6|62963.6|63012|62992|63012.8|62992.8|62982.6|62962.6|832
1596771600000|2020-08-07 03:40:00|63011.7|62991.7|63006.3|62986.3|63016.1|62996.1|62993.1|62973.1|778
1596771900000|2020-08-07 03:45:00|63006.4|62986.4|62983.9|62963.9|63007.2|62987.2|62981.2|62961.2|757
1596772200000|2020-08-07 03:50:00|62983.1|62963.1|62997.1|62977.1|63005|62985|62981.4|62961.4|705
1596772500000|2020-08-07 03:55:00|62996.9|62976.9|63006|62986|63022.8|63002.8|62992.5|62972.5|787
1596772800000|2020-08-07 04:00:00|63005.7|62985.7|63015.1|62995.1|63041|63021|62997.7|62977.7|871
1596773100000|2020-08-07 04:05:00|63014.9|62994.9|62968.1|62948.1|63025.2|63005.2|62967.8|62947.8|856
1596773400000|2020-08-07 04:10:00|62967.9|62947.9|62978.9|62958.9|62983.2|62963.2|62958|62938|785
1596773700000|2020-08-07 04:15:00|62978.7|62958.7|62971.3|62951.3|62987.7|62967.7|62970.8|62950.8|619
1596774000000|2020-08-07 04:20:00|62972|62952|62961.5|62941.5|62982.1|62962.1|62961.1|62941.1|546
1596774300000|2020-08-07 04:25:00|62961.4|62941.4|62982.4|62962.4|62985.3|62965.3|62961.4|62941.4|623
1596774600000|2020-08-07 04:30:00|62982.5|62962.5|62961.9|62941.9|62982.5|62962.5|62955.9|62935.9|611
1596774900000|2020-08-07 04:35:00|62963.6|62943.6|62956.9|62936.9|62967.8|62947.8|62955.8|62935.8|556
1596775200000|2020-08-07 04:40:00|62956.8|62936.8|62957.4|62937.4|62969|62949|62952.6|62932.6|616
1596775500000|2020-08-07 04:45:00|62957.3|62937.3|62960.6|62940.6|62960.7|62940.7|62949.7|62929.7|530
1596775800000|2020-08-07 04:50:00|62960.4|62940.4|62952.2|62932.2|62960.7|62940.7|62951.2|62931.2|429
1596776100000|2020-08-07 04:55:00|62951.9|62931.9|62960.9|62940.9|62961.1|62941.1|62947.8|62927.8|588
1596776400000|2020-08-07 05:00:00|62961.2|62941.2|62962.1|62942.1|62967.2|62947.2|62955|62935|716
1596776700000|2020-08-07 05:05:00|62961.6|62941.6|62988.3|62968.3|62988.4|62968.4|62958.1|62938.1|640
1596777000000|2020-08-07 05:10:00|62988.4|62968.4|62973.8|62953.8|62989.6|62969.6|62970.5|62950.5|725
1596777300000|2020-08-07 05:15:00|62970.7|62950.7|62969.7|62949.7|62973.4|62956|62958.1|62939.6|565
1596777600000|2020-08-07 05:20:00|62969.8|62949.8|62949.5|62929.5|62969.8|62949.8|62944.6|62926.5|629
1596777900000|2020-08-07 05:25:00|62949.4|62929.4|62950.1|62930.1|62959.7|62940.5|62946.6|62927.2|476
1596778200000|2020-08-07 05:30:00|62946.6|62931.6|62946.8|62926.8|62957.1|62939.2|62943|62923|635
1596778500000|2020-08-07 05:35:00|62946.9|62926.9|62945|62925|62948.9|62930.5|62932|62914.5|545
1596778800000|2020-08-07 05:40:00|62944.9|62924.9|62921.6|62901.6|62946.4|62928.4|62921.3|62901.3|563
1596779100000|2020-08-07 05:45:00|62921.9|62901.9|62912|62897|62930.1|62912.2|62908.7|62891.4|627
1596779400000|2020-08-07 05:50:00|62911.8|62896.8|62918.9|62903.9|62919.9|62904.9|62909.2|62890.3|546
1596779700000|2020-08-07 05:55:00|62918.8|62903.8|62921.8|62901.8|62925.5|62908.2|62915.6|62896.9|568
1596780000000|2020-08-07 06:00:00|62921.2|62901.2|62918.1|62903.1|62924.7|62907.3|62907.8|62887.8|734
1596780300000|2020-08-07 06:05:00|62918.3|62903.3|62920.4|62900.4|62920.7|62903.8|62896.4|62879.1|744
1596780600000|2020-08-07 06:10:00|62920.2|62900.2|62935.8|62920.8|62943.9|62926|62908.4|62890.6|726
1596780900000|2020-08-07 06:15:00|62935.7|62920.7|62901|62886|62940.7|62924.1|62896.1|62878.4|812
1596781200000|2020-08-07 06:20:00|62900.9|62885.9|62928.3|62908.3|62928.4|62910.4|62893.2|62876.1|695
1596781500000|2020-08-07 06:25:00|62928.4|62908.4|62900.6|62885.6|62930.2|62911.5|62898|62883|694
1596781800000|2020-08-07 06:30:00|62900.2|62885.2|62912|62897|62922.7|62907.7|62898.2|62881.8|627
1596782100000|2020-08-07 06:35:00|62914.3|62899.3|62915.6|62900.6|62922.4|62906.2|62906.1|62891.1|700
1596782400000|2020-08-07 06:40:00|62914.6|62899.6|62930.8|62910.8|62938.5|62923.5|62908.5|62893.5|667
1596782700000|2020-08-07 06:45:00|62930.7|62910.7|62944.9|62929.9|62951.3|62936.3|62922|62907|779
1596783000000|2020-08-07 06:50:00|62945|62930|62916|62901|62953.2|62938.2|62915.3|62900|714
1596783300000|2020-08-07 06:55:00|62915.6|62900.6|62982.9|62962.9|62988.9|62972.3|62915.1|62900.1|976
1596783600000|2020-08-07 07:00:00|62981.6|62961.6|62944.1|62929.1|62981.6|62964.2|62916.1|62901.1|939
1596783900000|2020-08-07 07:05:00|62945.9|62930.9|62919.6|62904.6|62946.2|62931.2|62909.5|62894.5|835
1596784200000|2020-08-07 07:10:00|62920.1|62905.1|62900.8|62885.8|62928.6|62912.6|62900.6|62885.6|845
1596784500000|2020-08-07 07:15:00|62899.8|62884.8|62901.5|62886.5|62901.6|62886.6|62877.6|62862.6|856
1596784800000|2020-08-07 07:20:00|62901.2|62886.2|62906.7|62891.7|62923.3|62908.3|62901.2|62886.2|804
1596785100000|2020-08-07 07:25:00|62906.5|62891.5|62941.3|62926.3|62950|62935|62903.9|62888.9|758
1596785400000|2020-08-07 07:30:00|62941.4|62926.4|62933.5|62918.5|62953.8|62937.9|62928.5|62913.5|866
1596785700000|2020-08-07 07:35:00|62936.1|62921.1|62953.5|62938.5|62960.6|62945.6|62932.4|62915.9|812
1596786000000|2020-08-07 07:40:00|62953.3|62938.3|62927|62912|62957|62939.3|62909.8|62894.6|830
1596786300000|2020-08-07 07:45:00|62927.5|62912.5|62936.5|62921.5|62947.8|62932.8|62925.4|62908.6|882
1596786600000|2020-08-07 07:50:00|62936.1|62921.1|62953.8|62938.8|62963.3|62947.6|62930.4|62915|874
1596786900000|2020-08-07 07:55:00|62953.4|62938.4|62927.3|62912.3|62965.1|62947.6|62920|62905|811
1596787200000|2020-08-07 08:00:00|62927.9|62912.9|62999.6|62984.6|63006.4|62991.1|62927.5|62912.5|981
1596787500000|2020-08-07 08:05:00|63000.2|62985.2|63012.4|62997.4|63012.8|62997.8|62993.4|62978.4|943
1596787800000|2020-08-07 08:10:00|63012.1|62997.1|62992.7|62977.7|63028.1|63013.1|62986.4|62971.4|858
1596788100000|2020-08-07 08:15:00|62992.3|62977.3|62965.6|62950.6|62995.5|62980.5|62965.3|62948|877
1596788400000|2020-08-07 08:20:00|62965.9|62950.9|62969.9|62954.9|62980|62965|62961.1|62944.5|771
1596788700000|2020-08-07 08:25:00|62969.8|62954.8|62983.1|62968.1|62983.1|62968.1|62961.3|62946.3|742
1596789000000|2020-08-07 08:30:00|62983.4|62968.4|63004.3|62989.3|63021|63006|62975.6|62960.6|857
1596789300000|2020-08-07 08:35:00|63004.2|62989.2|62994.6|62979.6|63005.9|62990.9|62983.4|62968.4|863
1596789600000|2020-08-07 08:40:00|62994.4|62979.4|62986.8|62971.8|62998.2|62983.2|62968.2|62953.2|846
1596789900000|2020-08-07 08:45:00|62986.6|62971.6|62983.9|62968.9|62994.8|62979.8|62977.2|62962.2|757
1596790200000|2020-08-07 08:50:00|62983.8|62968.8|62977.2|62962.2|62992.5|62977.5|62964|62949|766
1596790500000|2020-08-07 08:55:00|62977.3|62962.3|62965.9|62950.9|62989.2|62974.2|62965.3|62950.3|783
1596790800000|2020-08-07 09:00:00|62965.6|62950.6|63000.6|62985.6|63001.1|62986.1|62946.3|62931.3|881
1596791100000|2020-08-07 09:05:00|63000.5|62985.5|62999.4|62984.4|63030.7|63015.7|62992.6|62977.6|904
1596791400000|2020-08-07 09:10:00|62999.3|62984.3|63015.6|62995.6|63069.1|63049.1|62999.2|62984.2|876
1596791700000|2020-08-07 09:15:00|63015.7|62995.7|63009.9|62994.9|63027.6|63012.3|62994.7|62979.7|844
1596792000000|2020-08-07 09:20:00|63009.5|62994.5|62997.9|62982.9|63018.7|63003.7|62991.9|62976.9|820
1596792300000|2020-08-07 09:25:00|62998|62983|63006.3|62991.3|63016.7|63001.7|62994.6|62979.6|810
1596792600000|2020-08-07 09:30:00|63006.7|62991.7|63037.8|63022.8|63041.6|63024.4|63006.7|62991.7|843
1596792900000|2020-08-07 09:35:00|63038|63023|63069.2|63054.2|63092.3|63077.3|63036.7|63020.9|956
1596793200000|2020-08-07 09:40:00|63069.1|63054.1|63067.3|63052.3|63086.3|63068.8|63063.3|63048.3|842
1596793500000|2020-08-07 09:45:00|63067.5|63052.5|63073.3|63058.3|63074.3|63059.3|63056.7|63041.7|813
1596793800000|2020-08-07 09:50:00|63073|63058|63048.6|63033.6|63081|63066|63048.3|63033.3|774
1596794100000|2020-08-07 09:55:00|63048.3|63033.3|63047.6|63032.6|63069.2|63053|63046.1|63031.1|754
1596794400000|2020-08-07 10:00:00|63047.9|63032.9|63053|63038|63072.8|63057.8|63040.6|63025.6|730
1596794700000|2020-08-07 10:05:00|63054.5|63039.5|63048.4|63033.4|63063|63048|63033.2|63018.2|728
1596795000000|2020-08-07 10:10:00|63048.5|63033.5|63053.6|63038.6|63070.5|63055.5|63047.6|63032.6|827
1596795300000|2020-08-07 10:15:00|63053.5|63038.5|63059.8|63044.8|63064|63049|63038.6|63023.6|789
1596795600000|2020-08-07 10:20:00|63060.1|63045.1|63022.3|63007.3|63065.4|63050.4|63012.6|62997.6|817
1596795900000|2020-08-07 10:25:00|63022.5|63007.5|63061.6|63046.6|63074.3|63057.5|63014.2|62999|794
1596796200000|2020-08-07 10:30:00|63061.9|63046.9|63060.7|63045.7|63068.6|63053.6|63048.4|63033.4|724
1596796500000|2020-08-07 10:35:00|63060.9|63045.9|63043.8|63028.8|63060.9|63045.9|63036.6|63021.6|717
1596796800000|2020-08-07 10:40:00|63044.1|63029.1|63028.4|63013.4|63048.5|63033.5|63022.5|63007.5|765
1596797100000|2020-08-07 10:45:00|63028.6|63013.6|63034.4|63019.4|63045.7|63030.5|63019.7|63004.7|799
1596797400000|2020-08-07 10:50:00|63034.6|63019.6|63023|63008|63041|63026|63020.1|63005.1|733
1596797700000|2020-08-07 10:55:00|63023.7|63008.7|63017.2|63002.2|63035.4|63020.4|63017.2|63002.2|862
1596798000000|2020-08-07 11:00:00|63017.6|63002.6|63025.4|63010.4|63046.8|63031.8|63014.2|62998.3|863
1596798300000|2020-08-07 11:05:00|63025.3|63010.3|63020.6|63005.6|63028.5|63012.5|63009.9|62994.9|650
1596798600000|2020-08-07 11:10:00|63020.5|63005.5|63015.4|62995.4|63041.3|63026.3|63004.2|62984.2|771
1596798900000|2020-08-07 11:15:00|63013|62998|63026.7|63011.7|63032.6|63016|63002.3|62985.2|718
1596799200000|2020-08-07 11:20:00|63028|63008|63026.6|63011.6|63028.3|63013.3|63010.9|62995.5|760
1596799500000|2020-08-07 11:25:00|63026.9|63011.9|63042.2|63027.2|63054.7|63039.7|63022.9|63007.9|807
1596799800000|2020-08-07 11:30:00|63043|63028|63026.2|63011.2|63052|63034.3|63025.9|63008.5|732
1596800100000|2020-08-07 11:35:00|63026.6|63011.6|63049.8|63034.8|63052.7|63035|63016.8|62999.7|704
1596800400000|2020-08-07 11:40:00|63050|63035|63061.9|63041.9|63079.6|63062.9|63050|63033.3|825
1596800700000|2020-08-07 11:45:00|63061.8|63041.8|63061.7|63046.7|63076|63058.3|63056.7|63039.3|783
1596801000000|2020-08-07 11:50:00|63062.1|63047.1|63061.6|63046.6|63065.1|63048.9|63044.8|63026.7|696
1596801300000|2020-08-07 11:55:00|63061.7|63046.7|63034.1|63019.1|63070.8|63055.8|63027.5|63012.5|819
1596801600000|2020-08-07 12:00:00|63033.7|63018.7|63047.8|63032.8|63055.1|63037.8|63019.2|63001.5|907
1596801900000|2020-08-07 12:05:00|63047.6|63032.6|63047.4|63032.4|63050.2|63034.7|63032|63017|721
1596802200000|2020-08-07 12:10:00|63046.8|63031.8|63039.1|63024.1|63060.5|63045.5|63032.8|63017.6|691
1596802500000|2020-08-07 12:15:00|63039.6|63024.6|63067.5|63052.5|63069.4|63054.4|63031.5|63016.5|705
1596802800000|2020-08-07 12:20:00|63067.7|63052.7|63027.7|63012.7|63069.5|63054.5|63023.3|63008.3|806
1596803100000|2020-08-07 12:25:00|63027.5|63012.5|63029.9|62955.1|63036.6|63014.7|62987.6|62947.7|800
1596803400000|2020-08-07 12:30:00|63031.2|62954.8|63003.4|62983.4|63118.4|63098.4|62970|62950|1155
1596803700000|2020-08-07 12:35:00|63000.2|62980.2|63025.5|63005.5|63060.4|63040.7|62998.7|62978.7|1120
1596804000000|2020-08-07 12:40:00|63021.9|63006.9|62912|62892|63021.9|63006.9|62886.4|62866.8|1118
1596804300000|2020-08-07 12:45:00|62911.3|62891.3|62932.1|62912.1|62945.6|62927.1|62904.6|62885.6|1061
1596804600000|2020-08-07 12:50:00|62932.2|62912.2|62903.8|62888.8|62941.2|62921.2|62890.3|62873.7|1022
1596804900000|2020-08-07 12:55:00|62905.9|62885.9|62961.6|62946.6|62965.7|62949.2|62902.2|62885.8|935
1596805200000|2020-08-07 13:00:00|62960.9|62945.9|62978.5|62963.5|62990.8|62972.9|62950.3|62933|943
1596805500000|2020-08-07 13:05:00|62978.7|62963.7|63072|63052|63073.7|63054.6|62976.6|62960.7|1031
1596805800000|2020-08-07 13:10:00|63071.3|63051.3|63101.8|63086.8|63151.5|63131.5|63066.5|63046.5|1094
1596806100000|2020-08-07 13:15:00|63101.7|63086.7|63216.8|63196.8|63229.5|63209.5|63087.3|63072.3|1059
1596806400000|2020-08-07 13:20:00|63213.9|63193.9|63269.9|63249.9|63270.1|63250.1|63188.2|63171|1066
1596806700000|2020-08-07 13:25:00|63270|63250|63289|63269|63303.2|63283.2|63234.5|63214.5|1092
1596807000000|2020-08-07 13:30:00|63290.8|63270.8|63244.4|63224.4|63296.7|63279|63242.1|63222.1|1096
1596807300000|2020-08-07 13:35:00|63244.3|63224.3|63290.9|63270.9|63293.1|63273.9|63243.8|63223.8|1044
1596807600000|2020-08-07 13:40:00|63291|63271|63288.2|63273.2|63304|63289|63265.7|63245.7|1063
1596807900000|2020-08-07 13:45:00|63287.2|63272.2|63294.9|63279.9|63322.6|63302.6|63274|63258.6|1085
1596808200000|2020-08-07 13:50:00|63294.6|63279.6|63303.9|63288.9|63320.1|63305.1|63289.8|63274.8|1013
1596808500000|2020-08-07 13:55:00|63302.6|63287.6|63278.6|63258.6|63311.8|63296.8|63271.6|63256.6|1001
1596808800000|2020-08-07 14:00:00|63278.4|63258.4|63321.3|63306.3|63345.6|63327.2|63272.1|63257.1|1070
1596809100000|2020-08-07 14:05:00|63322|63307|63329|63314|63369.1|63352|63313.3|63298.3|1043
1596809400000|2020-08-07 14:10:00|63329.2|63314.2|63325.4|63305.4|63342.7|63327.2|63314.5|63294.5|1044
1596809700000|2020-08-07 14:15:00|63325.9|63305.9|63338.1|63323.1|63362.1|63342.1|63314.5|63298.1|989
1596810000000|2020-08-07 14:20:00|63338.4|63323.4|63355.2|63335.2|63368.4|63350.5|63335.3|63319.5|1008
1596810300000|2020-08-07 14:25:00|63355.3|63335.3|63322.7|63307.7|63366.1|63348.1|63319.1|63302|1007
1596810600000|2020-08-07 14:30:00|63323|63308|63266.6|63251.6|63325.5|63310.5|63247.2|63232.2|1071
1596810900000|2020-08-07 14:35:00|63266.2|63251.2|63261.7|63246.7|63299.7|63284.7|63249.7|63234.7|986
1596811200000|2020-08-07 14:40:00|63261|63246|63243.2|63228.2|63271|63256|63234|63217.8|971
1596811500000|2020-08-07 14:45:00|63243.3|63228.3|63217.8|63202.8|63254.1|63239.1|63208.4|63193.4|1011
1596811800000|2020-08-07 14:50:00|63217.6|63202.6|63190.9|63175.9|63234.7|63219.7|63188.9|63173.9|1008
1596812100000|2020-08-07 14:55:00|63190.8|63175.8|63182.7|63167.7|63200.5|63185.5|63171.7|63156.7|1035
1596812400000|2020-08-07 15:00:00|63182.4|63167.4|63194.2|63174.2|63210.3|63193.9|63180.6|63165.6|1015
1596812700000|2020-08-07 15:05:00|63193.2|63173.2|63154.6|63139.6|63209.1|63191.2|63151.1|63136.1|896
1596813000000|2020-08-07 15:10:00|63154.8|63139.8|63191.8|63176.8|63194.2|63179.2|63136.8|63121.8|1000
1596813300000|2020-08-07 15:15:00|63191.9|63176.9|63188.9|63173.9|63194.6|63179.6|63157.4|63142|934
1596813600000|2020-08-07 15:20:00|63188.8|63173.8|63189.4|63174.4|63196|63181|63168.2|63153|923
1596813900000|2020-08-07 15:25:00|63190.5|63175.5|63173.1|63158.1|63196.2|63179.1|63162|63145.4|894
1596814200000|2020-08-07 15:30:00|63172.1|63157.1|63190|63175|63199.3|63184.3|63165|63150|910
1596814500000|2020-08-07 15:35:00|63188.7|63173.7|63172.9|63157.9|63200.5|63185.5|63169.2|63153.8|897
1596814800000|2020-08-07 15:40:00|63172.8|63157.8|63181.5|63166.5|63195.3|63180.3|63165|63150|801
1596815100000|2020-08-07 15:45:00|63181.4|63166.4|63219.4|63204.4|63228.7|63211.4|63175.8|63159.9|868
1596815400000|2020-08-07 15:50:00|63219.8|63204.8|63249.7|63229.7|63258.2|63243.2|63218.4|63203.4|874
1596815700000|2020-08-07 15:55:00|63250|63230|63252.4|63237.4|63262.4|63245.6|63237.2|63222.2|898
1596816000000|2020-08-07 16:00:00|63252.6|63237.6|63229.5|63209.5|63254.3|63239.3|63228.3|63209.2|864
1596816300000|2020-08-07 16:05:00|63228.7|63208.7|63236.4|63216.4|63242.1|63222.1|63224.2|63204.2|750
1596816600000|2020-08-07 16:10:00|63236.2|63216.2|63237|63217|63241.1|63223.4|63226.3|63208|711
1596816900000|2020-08-07 16:15:00|63237.3|63217.3|63235.3|63215.3|63244|63224.6|63227.2|63209.5|608
1596817200000|2020-08-07 16:20:00|63235.2|63215.2|63245.3|63225.3|63272.9|63254.7|63229.4|63209.8|779
1596817500000|2020-08-07 16:25:00|63245.5|63225.5|63248|63233|63268|63248.3|63237.8|63221.6|727
1596817800000|2020-08-07 16:30:00|63247.9|63232.9|63256.7|63236.7|63266.6|63250.6|63246|63231|775
1596818100000|2020-08-07 16:35:00|63256.5|63236.5|63242.5|63227.5|63267.4|63249.6|63234.7|63217.4|769
1596818400000|2020-08-07 16:40:00|63241.2|63226.2|63274.7|63254.7|63275.2|63258|63238.6|63221.2|649
1596818700000|2020-08-07 16:45:00|63274.9|63254.9|63281.7|63266.7|63283.5|63267|63256.2|63239.4|741
1596819000000|2020-08-07 16:50:00|63279.7|63264.7|63278.9|63258.9|63297.7|63280.8|63271.8|63253.5|731
1596819300000|2020-08-07 16:55:00|63279.1|63259.1|63290.4|63275.4|63294|63276.3|63267|63252|820
1596819600000|2020-08-07 17:00:00|63290.2|63275.2|63280.4|63260.4|63296.9|63277.9|63267.1|63247.9|804
1596819900000|2020-08-07 17:05:00|63280.1|63260.1|63283.3|63263.3|63306.9|63286.9|63274.5|63257.6|799
1596820200000|2020-08-07 17:10:00|63283.2|63263.2|63276.3|63256.3|63293.2|63273.2|63274|63255.2|826
1596820500000|2020-08-07 17:15:00|63277|63257|63282.5|63262.5|63288.1|63269.6|63273.8|63255.3|751
1596820800000|2020-08-07 17:20:00|63282.7|63262.7|63279.3|63259.3|63284.6|63264.6|63263.6|63243.6|803
1596821100000|2020-08-07 17:25:00|63279.1|63259.1|63267.1|63252.1|63279.1|63259.1|63258.2|63238.2|732
1596821400000|2020-08-07 17:30:00|63269.7|63249.7|63266.4|63246.4|63270|63252.5|63257.7|63238.4|723
1596821700000|2020-08-07 17:35:00|63265.7|63245.7|63264.6|63244.6|63267.1|63247.1|63248.3|63229.8|729
1596822000000|2020-08-07 17:40:00|63264.4|63244.4|63257.4|63237.4|63279.7|63259.7|63253.5|63235.6|694
1596822300000|2020-08-07 17:45:00|63258|63238|63241.2|63221.2|63261.3|63241.3|63235|63216|745
1596822600000|2020-08-07 17:50:00|63241.4|63221.4|63234.2|63214.2|63247.3|63229.1|63231|63211|762
1596822900000|2020-08-07 17:55:00|63234.1|63214.1|63219.9|63204.9|63240.1|63220.1|63217.6|63198.6|762
1596823200000|2020-08-07 18:00:00|63220.1|63205.1|63208.5|63193.5|63227.2|63209.6|63205|63189.3|769
1596823500000|2020-08-07 18:05:00|63208.4|63193.4|63214.8|63199.8|63220.7|63204.8|63202.3|63187.3|760
1596823800000|2020-08-07 18:10:00|63214.9|63199.9|63213.4|63198.4|63219.8|63203.9|63207.6|63190.7|727
1596824100000|2020-08-07 18:15:00|63213.3|63198.3|63227|63212|63227.3|63212.3|63205.3|63189.9|754
1596824400000|2020-08-07 18:20:00|63226.9|63211.9|63221.7|63206.7|63235.9|63220.8|63221.6|63204.2|760
1596824700000|2020-08-07 18:25:00|63221.8|63206.8|63212.2|63192.2|63224.6|63208.3|63204.8|63187.4|657
1596825000000|2020-08-07 18:30:00|63213|63193|63202.7|63187.7|63213|63194.7|63194.1|63179.1|652
1596825300000|2020-08-07 18:35:00|63202.5|63187.5|63214.6|63199.6|63215.5|63200.5|63202|63187|609
1596825600000|2020-08-07 18:40:00|63214.8|63199.8|63207.5|63192.5|63217.6|63201.3|63202.4|63187.4|686
1596825900000|2020-08-07 18:45:00|63207.3|63192.3|63219.2|63204.2|63222.6|63205|63203.9|63186.9|634
1596826200000|2020-08-07 18:50:00|63217.9|63202.9|63213.2|63198.2|63220.9|63204.1|63207.4|63190.2|543
1596826500000|2020-08-07 18:55:00|63213.5|63198.5|63220.5|63205.5|63223.1|63205.6|63205.1|63188.4|591
1596826800000|2020-08-07 19:00:00|63221.2|63206.2|63207|63187|63222.7|63206.4|63200.8|63181.9|725
1596827100000|2020-08-07 19:05:00|63207.3|63187.3|63207.6|63187.6|63213.8|63197|63203.5|63184.2|628
1596827400000|2020-08-07 19:10:00|63207.1|63187.1|63213.4|63193.4|63218.6|63202.5|63201|63183|762
1596827700000|2020-08-07 19:15:00|63212.5|63192.5|63215|63200|63221.1|63204.6|63206.3|63188.6|679
1596828000000|2020-08-07 19:20:00|63214.7|63199.7|63209.8|63189.8|63220.2|63202.4|63201.3|63183.3|529
1596828300000|2020-08-07 19:25:00|63209.7|63189.7|63211.9|63191.9|63214.5|63194.7|63200.5|63182|585
1596828600000|2020-08-07 19:30:00|63212.2|63192.2|63218|63198|63226.4|63208.9|63202.8|63183.6|679
1596828900000|2020-08-07 19:35:00|63218.5|63198.5|63220|63200|63223.4|63205.7|63212.1|63194.4|692
1596829200000|2020-08-07 19:40:00|63220.1|63200.1|63211.8|63191.8|63226.2|63209|63207.9|63191.8|573
1596829500000|2020-08-07 19:45:00|63211.7|63191.7|63203.7|63183.7|63217|63200.2|63200.9|63183.3|515
1596829800000|2020-08-07 19:50:00|63203.4|63183.4|63193.9|63173.9|63209.1|63193.5|63188.6|63171.6|558
1596830100000|2020-08-07 19:55:00|63193.8|63173.8|63177.3|63162.3|63195.7|63178.1|63176|63158.1|715
1596830400000|2020-08-07 20:00:00|63178.1|63163.1|63187.3|63167.3|63196.6|63178.6|63175.9|63157.9|490
1596830700000|2020-08-07 20:05:00|63186.5|63171.5|63189.8|63174.8|63197.7|63178.9|63184.2|63165.6|377
1596831000000|2020-08-07 20:10:00|63189.4|63174.4|63200.6|63180.6|63201.1|63183.4|63186.3|63168.7|247
1596831300000|2020-08-07 20:15:00|63199.6|63179.6|63195.5|63180.5|63202|63184|63194.8|63176.7|275
1596831600000|2020-08-07 20:20:00|63195.6|63180.6|63194.2|63174.2|63199.5|63181.2|63188.2|63168.2|395
1596831900000|2020-08-07 20:25:00|63194.4|63174.4|63201.5|63181.5|63202.7|63182.7|63190.6|63172.5|320
1596832200000|2020-08-07 20:30:00|63200.4|63180.4|63189.2|63169.2|63201.8|63181.8|63187.8|63167.8|310
1596832500000|2020-08-07 20:35:00|63188.9|63168.9|63189.7|63169.7|63192.4|63172.4|63186.7|63166.7|277
1596832800000|2020-08-07 20:40:00|63190.3|63170.3|63205.2|63185.2|63206.8|63186.8|63190.3|63170.3|333
1596833100000|2020-08-07 20:45:00|63213.6|63193.6|63199.9|63179.9|63219.1|63193.6|63193.8|63171.7|333
1596833400000|2020-08-07 20:50:00|63201.8|63181.8|63203.1|63183.1|63221.2|63185|63196.1|63163.7|373
1596833700000|2020-08-07 20:55:00|63199.9|63179.9|63221.7|63172.2|63226.4|63191|63194.6|63161.1|313
1597003200000|2020-08-09 20:00:00|63249.1|63139.1|63219.8|63137.9|63262.2|63152.2|63219.8|63133.8|17
1597003500000|2020-08-09 20:05:00|63231.5|63121.5|63219.8|63137.9|63265.4|63155.4|63219.8|63121.5|6
1597003800000|2020-08-09 20:10:00|63265.4|63155.4|63265.4|63155.4|63265.6|63155.6|63265.2|63155.2|5
1597004100000|2020-08-09 20:15:00|63254.4|63144.4|63258.4|63148.4|63268.3|63158.3|63219.8|63121.5|7
1597004400000|2020-08-09 20:20:00|63258.1|63148.1|63216.6|63132.8|63268.3|63158.3|63216.6|63132.8|9
1597004700000|2020-08-09 20:25:00|63245.8|63135.8|63245.8|63135.8|63246.2|63136.2|63245.5|63135.5|7
1597005000000|2020-08-09 20:30:00|63245.5|63135.5|63245.8|63135.8|63246.2|63136.2|63245.5|63135.5|15
1597005300000|2020-08-09 20:35:00|63245.5|63135.5|63194.3|63128.6|63245.8|63135.8|63194.3|63105|16
1597005600000|2020-08-09 20:40:00|63195|63132.9|63201.8|63134.5|63201.8|63134.5|63195|63132.9|2
1597005900000|2020-08-09 20:45:00|63258.6|63148.6|63259.3|63149.3|63259.3|63149.3|63258.6|63148.6|9
1597006200000|2020-08-09 20:50:00|63258.9|63148.9|63201.6|63134.1|63259.3|63149.3|63197.1|63128.1|12
1597006500000|2020-08-09 20:55:00|63201.5|63138.8|63201.5|63134.1|63202.5|63138.8|63201.5|63134.1|7
1597006800000|2020-08-09 21:00:00|63201.6|63134|63206.6|63137.3|63249.2|63140.8|63197.7|63123|20
1597007100000|2020-08-09 21:05:00|63205.8|63134.2|63205.8|63134.2|63205.8|63134.2|63205.8|63134.2|1
1597007400000|2020-08-09 21:10:00|63208.4|63142|63205.1|63134.2|63249.9|63149.9|63205.1|63134.2|7
1597007700000|2020-08-09 21:15:00|63206.3|63137.3|63206.3|63137.3|63206.3|63137.3|63206.3|63137.3|1
1597008000000|2020-08-09 21:20:00|63194.4|63133.7|63223.3|63146.7|63232|63147.9|63194.4|63120.8|68
1597008300000|2020-08-09 21:25:00|63228|63144.6|63221.3|63138.6|63237.7|63148.2|63218.1|63131|78
1597008600000|2020-08-09 21:30:00|63221.7|63138.1|63237.5|63143.2|63242.5|63143.2|63217.9|63127.5|121
1597008900000|2020-08-09 21:35:00|63219.3|63140.6|63238.8|63142.9|63246.3|63148.8|63215.3|63136.8|97
1597009200000|2020-08-09 21:40:00|63223.4|63144.5|63228.5|63142.6|63239.6|63151.7|63212.8|63140.6|132
1597009500000|2020-08-09 21:45:00|63228.3|63143.6|63238.6|63161.4|63244.2|63161.4|63212.8|63142.5|124
1597009800000|2020-08-09 21:50:00|63236.1|63161.2|63233.3|63154.3|63239|63169|63223.1|63147.7|427
1597010100000|2020-08-09 21:55:00|63233.6|63152.9|63234.5|63154.4|63238.2|63164.2|63210|63149.9|449
1597010400000|2020-08-09 22:00:00|63233.6|63155.4|63218|63162.5|63233.9|63172.2|63206|63149.2|608
1597010700000|2020-08-09 22:05:00|63219.6|63163.5|63207.4|63170.2|63222.5|63174.2|63201.1|63158.7|439
1597011000000|2020-08-09 22:10:00|63207.3|63170.1|63205.1|63163.5|63231.1|63177.4|63199.6|63150.6|447
1597011300000|2020-08-09 22:15:00|63202.9|63165.4|63217.7|63181.5|63222.8|63181.5|63191|63151.5|368
1597011600000|2020-08-09 22:20:00|63217.5|63181|63266.1|63227.4|63280.3|63238.1|63212.8|63175.8|618
1597011900000|2020-08-09 22:25:00|63267.3|63227|63269|63230.4|63278.9|63238.6|63259|63218.2|524
1597012200000|2020-08-09 22:30:00|63270.8|63230.7|63243.3|63203.1|63273.2|63236.7|63233.6|63197.7|624
1597012500000|2020-08-09 22:35:00|63242.8|63203.5|63241.6|63208.3|63249.9|63209.8|63229.9|63196.2|589
1597012800000|2020-08-09 22:40:00|63241.8|63208.5|63238|63202.7|63245.3|63208.6|63225|63190.4|726
1597013100000|2020-08-09 22:45:00|63239.7|63202.1|63249.2|63209.7|63258.3|63221.1|63229.9|63195|484
1597013400000|2020-08-09 22:50:00|63244.6|63209.5|63253.3|63213.3|63256.8|63222.3|63240.4|63208|405
1597013700000|2020-08-09 22:55:00|63251.8|63215.1|63261.1|63226|63266|63232.3|63240.2|63202.5|556
1597014000000|2020-08-09 23:00:00|63262.1|63225.9|63239.4|63208.2|63262.1|63231.4|63233.4|63202|489
1597014300000|2020-08-09 23:05:00|63240.1|63207.1|63226.4|63197.2|63241.7|63210.2|63222.5|63190.4|590
1597014600000|2020-08-09 23:10:00|63226.7|63195.1|63235.7|63203.2|63238.5|63208.4|63223|63192.6|521
1597014900000|2020-08-09 23:15:00|63234.8|63204.4|63233.5|63203|63247.8|63214.2|63228.5|63199|387
1597015200000|2020-08-09 23:20:00|63232.5|63204.7|63234.5|63208.4|63244.4|63216.4|63230.2|63202|406
1597015500000|2020-08-09 23:25:00|63234.2|63208.1|63243|63214.7|63247|63218.5|63230.6|63201.6|395
1597015800000|2020-08-09 23:30:00|63243.3|63214|63231.2|63202.2|63246.9|63219.3|63228.7|63200.3|461
1597016100000|2020-08-09 23:35:00|63230.2|63202.8|63227|63198.8|63235.3|63205.9|63223|63194.5|385
1597016400000|2020-08-09 23:40:00|63226.9|63199.4|63230.6|63205.4|63237|63207.1|63218.3|63190.7|484
1597016700000|2020-08-09 23:45:00|63230|63205.8|63229.8|63199.1|63235.3|63208.4|63224.1|63194|405
1597017000000|2020-08-09 23:50:00|63230|63198.7|63228.6|63200.4|63235.8|63209.5|63222.2|63196|305
1597017300000|2020-08-09 23:55:00|63228.5|63200.3|63229.5|63205.7|63233.6|63206.5|63220.9|63196.4|322
1597017600000|2020-08-10 00:00:00|63230.1|63206.9|63210.6|63187.6|63230.6|63206.9|63208.2|63186.3|513
1597017900000|2020-08-10 00:05:00|63210.4|63187.3|63196.3|63176.3|63213.8|63188.7|63195.1|63173.6|542
1597018200000|2020-08-10 00:10:00|63196|63176|63191.7|63171.7|63197.9|63177.9|63185.3|63165.3|598
1597018500000|2020-08-10 00:15:00|63192.4|63172.4|63175.5|63155.5|63192.4|63172.4|63172.3|63152.3|586
1597018800000|2020-08-10 00:20:00|63175.6|63155.6|63183.7|63163.7|63185.8|63165.8|63171.7|63151.7|515
1597019100000|2020-08-10 00:25:00|63183.9|63163.9|63181.1|63161.1|63187.1|63165.8|63176.6|63156.6|408
1597019400000|2020-08-10 00:30:00|63181.3|63161.3|63176.2|63156.2|63186.8|63165.4|63174.1|63154.1|533
1597019700000|2020-08-10 00:35:00|63175.6|63155.6|63180.5|63160.5|63184.1|63164.1|63168.3|63148.3|496
1597020000000|2020-08-10 00:40:00|63180.1|63160.1|63182.1|63162.1|63187.2|63165.3|63175|63155|555
1597020300000|2020-08-10 00:45:00|63182.4|63162.4|63164|63144|63182.9|63162.9|63163.8|63143.8|441
1597020600000|2020-08-10 00:50:00|63163.5|63143.5|63158.8|63138.8|63168.4|63148.4|63157.1|63136.8|421
1597020900000|2020-08-10 00:55:00|63157.8|63137.8|63162.3|63142.3|63162.8|63142.8|63154.9|63134.9|458
1597021200000|2020-08-10 01:00:00|63164.3|63144.3|63184.2|63164.2|63185.1|63165.1|63160.8|63140.8|768
1597021500000|2020-08-10 01:05:00|63184|63164|63173.2|63153.2|63185|63165|63172|63152|556
1597021800000|2020-08-10 01:10:00|63173.4|63153.4|63160.5|63140.3|63179.5|63158.9|63157.3|63137.3|546
1597022100000|2020-08-10 01:15:00|63160.7|63139.8|63162.5|63142.2|63166.8|63145|63144.3|63124.3|676
1597022400000|2020-08-10 01:20:00|63162.9|63142.9|63179.4|63159.4|63185.4|63164.8|63161.8|63141.8|600
1597022700000|2020-08-10 01:25:00|63180.9|63157.9|63178.5|63158.5|63180.9|63160.4|63169.6|63149.6|509
1597023000000|2020-08-10 01:30:00|63178.7|63158.2|63162.6|63142.6|63179.2|63158.2|63158.6|63138.6|617
1597023300000|2020-08-10 01:35:00|63162.2|63142.2|63153.4|63133.4|63164.5|63143.4|63151.8|63131.2|624
1597023600000|2020-08-10 01:40:00|63154.5|63134.5|63156.5|63136.5|63167.8|63147.4|63153.5|63133.5|544
1597023900000|2020-08-10 01:45:00|63156.4|63136.4|63156.4|63136.4|63163.5|63143.5|63153.7|63133.7|430
1597024200000|2020-08-10 01:50:00|63156.1|63136.1|63170.5|63150.5|63177.3|63157.3|63156.1|63136.1|544
1597024500000|2020-08-10 01:55:00|63171.4|63151.4|63166.7|63146.7|63172.2|63152.2|63163.2|63143.2|451
1597024800000|2020-08-10 02:00:00|63166.8|63146.8|63167.7|63147.7|63176.3|63155.9|63155.6|63135.6|569
1597025100000|2020-08-10 02:05:00|63167.6|63147.6|63164.2|63144.2|63167.6|63147.6|63159.4|63138.6|509
1597025400000|2020-08-10 02:10:00|63164.1|63144.1|63151|63131|63164.4|63144.4|63147.8|63127.4|379
1597025700000|2020-08-10 02:15:00|63151.1|63131.1|63146.1|63126.1|63154|63134|63143.2|63123.2|455
1597026000000|2020-08-10 02:20:00|63146.2|63126.2|63148.8|63128.8|63149.9|63129.9|63139.9|63118.6|315
1597026300000|2020-08-10 02:25:00|63148.7|63128.7|63149|63128|63155.9|63134.8|63146.5|63125.2|330
1597026600000|2020-08-10 02:30:00|63150.4|63127.3|63142.3|63122.3|63150.4|63130.1|63139.3|63118|411
1597026900000|2020-08-10 02:35:00|63142.1|63122.1|63150|63130|63152.5|63132.2|63141.6|63121.6|456
1597027200000|2020-08-10 02:40:00|63150.7|63130.7|63145.7|63125.7|63152.7|63131.9|63145.7|63125.4|387
1597027500000|2020-08-10 02:45:00|63145.6|63125.6|63153.9|63133.9|63153.9|63133.9|63139.1|63119.1|367
1597027800000|2020-08-10 02:50:00|63153.8|63133.8|63169.6|63149.6|63170.3|63150.3|63148.4|63128.4|550
1597028100000|2020-08-10 02:55:00|63169.5|63149.5|63169.6|63149.6|63172.3|63152.3|63164|63143.7|484
1597028400000|2020-08-10 03:00:00|63170.9|63150.9|63185.5|63165.5|63186.2|63166.2|63170.9|63150.9|508
1597028700000|2020-08-10 03:05:00|63185.1|63165.1|63185.5|63165.5|63187.4|63167.4|63182.8|63160.4|376
1597029000000|2020-08-10 03:10:00|63185.3|63165.3|63182.1|63162.1|63186.4|63166.4|63173.5|63153.5|441
1597029300000|2020-08-10 03:15:00|63182|63162|63171.1|63151.1|63182.2|63162.2|63168.7|63147.4|387
1597029600000|2020-08-10 03:20:00|63171|63151|63166.9|63146.9|63171.5|63151.5|63162.3|63141.7|402
1597029900000|2020-08-10 03:25:00|63166.3|63146.3|63162.2|63142.2|63169|63149|63159|63139|364
1597030200000|2020-08-10 03:30:00|63160.9|63140.9|63170.5|63150.5|63171.2|63151.2|63159.8|63139.8|370
1597030500000|2020-08-10 03:35:00|63170.4|63150.4|63168|63148|63174.1|63154.1|63166.7|63146.7|354
1597030800000|2020-08-10 03:40:00|63168.2|63148.2|63170.3|63150.3|63174.4|63154.4|63164.6|63144.6|277
1597031100000|2020-08-10 03:45:00|63171.8|63151.8|63167.7|63147.7|63174.6|63154.6|63167.1|63147.1|366
1597031400000|2020-08-10 03:50:00|63167.8|63147.8|63158.2|63138.2|63168.2|63148.2|63157.1|63137.1|347
1597031700000|2020-08-10 03:55:00|63158.4|63138.4|63157.7|63137.7|63161|63141|63155.3|63135.3|279
1597032000000|2020-08-10 04:00:00|63157.8|63137.8|63159.8|63139.8|63163.6|63143.6|63152.1|63132.1|415
1597032300000|2020-08-10 04:05:00|63159.9|63139.9|63155.8|63135.8|63161.2|63141.2|63153.2|63132.6|291
1597032600000|2020-08-10 04:10:00|63155.9|63135.9|63153.9|63133.9|63157.2|63137.2|63149.8|63129.8|336
1597032900000|2020-08-10 04:15:00|63153.7|63133.7|63162.1|63142.1|63163.4|63143.4|63153.7|63133.7|310
1597033200000|2020-08-10 04:20:00|63161.8|63141.8|63161.1|63141.1|63163.4|63143.4|63155.6|63135.6|353
1597033500000|2020-08-10 04:25:00|63160.9|63140.9|63163.4|63143.4|63163.4|63143.4|63157.9|63136.9|221
1597033800000|2020-08-10 04:30:00|63162.9|63142.9|63160.8|63140.8|63165.4|63145.4|63158.2|63137.1|424
1597034100000|2020-08-10 04:35:00|63161|63141|63158.4|63138.4|63164.3|63144.3|63156.8|63136.8|377
1597034400000|2020-08-10 04:40:00|63158.6|63138.6|63164.6|63144.6|63165.8|63145.8|63157.2|63137.2|333
1597034700000|2020-08-10 04:45:00|63164.4|63144.4|63176.9|63156.9|63185.5|63165.5|63164|63144|423
1597035000000|2020-08-10 04:50:00|63177|63157|63177.9|63157.9|63180.6|63160.6|63175.9|63155.9|313
1597035300000|2020-08-10 04:55:00|63177.7|63157.7|63183.6|63163.6|63184|63164|63173.9|63153.9|396
1597035600000|2020-08-10 05:00:00|63183.4|63163.4|63181.9|63161.9|63189.7|63169.7|63175.6|63155.6|511
1597035900000|2020-08-10 05:05:00|63182.1|63162.1|63176|63156|63183.8|63163.8|63171.7|63151.7|514
1597036200000|2020-08-10 05:10:00|63176.5|63156.5|63167.4|63147.4|63176.9|63156.9|63167.4|63147.4|410
1597036500000|2020-08-10 05:15:00|63167.6|63147.6|63165.5|63145.5|63174.1|63154.1|63164.9|63144.9|402
1597036800000|2020-08-10 05:20:00|63165.6|63145.6|63170.5|63150.5|63170.9|63151|63165.3|63145.3|388
1597037100000|2020-08-10 05:25:00|63170.6|63150.6|63180.4|63160.4|63181.2|63161.2|63165.5|63147.6|362
1597037400000|2020-08-10 05:30:00|63180.3|63160.3|63171|63151|63181.9|63161.9|63170.4|63150.4|489
1597037700000|2020-08-10 05:35:00|63171.1|63151.1|63174.1|63154.1|63174.3|63156.3|63166|63146|483
1597038000000|2020-08-10 05:40:00|63174|63154|63172.8|63152.8|63176.4|63156.4|63168.2|63149|401
1597038300000|2020-08-10 05:45:00|63172.7|63152.7|63179.4|63159.4|63183.9|63165.4|63166.5|63146.5|463
1597038600000|2020-08-10 05:50:00|63179.8|63159.8|63174.9|63154.9|63180.2|63162.2|63169.3|63150.5|530
1597038900000|2020-08-10 05:55:00|63174.8|63154.8|63167.4|63147.4|63178.3|63158.3|63164.8|63144.8|523
1597039200000|2020-08-10 06:00:00|63168.5|63148.5|63155.5|63135.5|63177.5|63157.5|63140.7|63120.7|753
1597039500000|2020-08-10 06:05:00|63155.4|63135.4|63139.6|63119.6|63163.9|63143.9|63131.5|63111.5|749
1597039800000|2020-08-10 06:10:00|63139.7|63119.7|63152.4|63132.4|63157.1|63137.1|63139.1|63119.1|686
1597040100000|2020-08-10 06:15:00|63150.4|63130.4|63144|63124|63155.5|63135.5|63141.2|63123.7|561
1597040400000|2020-08-10 06:20:00|63143.9|63123.9|63152.4|63132.4|63154|63134|63136.3|63116.3|583
1597040700000|2020-08-10 06:25:00|63152.5|63132.5|63185|63170|63185.8|63170.8|63151.3|63131.3|730
1597041000000|2020-08-10 06:30:00|63185.2|63170.2|63218.9|63203.9|63226.9|63211.9|63181.1|63166.1|850
1597041300000|2020-08-10 06:35:00|63219|63204|63233|63218|63236.3|63221.3|63211.7|63196.7|732
1597041600000|2020-08-10 06:40:00|63232.9|63217.9|63236.5|63221.5|63244.7|63229.7|63230.9|63215.9|673
1597041900000|2020-08-10 06:45:00|63236.6|63221.6|63294.8|63279.8|63296.7|63281.7|63235.5|63220.5|881
1597042200000|2020-08-10 06:50:00|63294.7|63279.7|63295.9|63280.9|63298.9|63283.9|63271.3|63256.3|833
1597042500000|2020-08-10 06:55:00|63297|63282|63315.4|63295.4|63319.5|63304.5|63292.2|63277.2|830
1597042800000|2020-08-10 07:00:00|63312.9|63297.9|63283|63268|63315.7|63300.7|63275.4|63260.4|912
1597043100000|2020-08-10 07:05:00|63282|63267|63283.2|63268.2|63313.5|63298.5|63269.4|63254.4|906
1597043400000|2020-08-10 07:10:00|63283.3|63268.3|63283.9|63268.9|63291.5|63276.5|63269.1|63254.1|809
1597043700000|2020-08-10 07:15:00|63283.7|63268.7|63312.7|63297.7|63317.5|63302.5|63281|63266|879
1597044000000|2020-08-10 07:20:00|63312.4|63297.4|63346.6|63331.6|63348.3|63333.3|63301.1|63286.1|966
1597044300000|2020-08-10 07:25:00|63347.5|63332.5|63298.1|63283.1|63347.5|63332.5|63290.6|63275.6|902
1597044600000|2020-08-10 07:30:00|63297.8|63282.8|63281.9|63266.9|63315.4|63300.4|63275|63260|876
1597044900000|2020-08-10 07:35:00|63281.6|63266.6|63260.5|63245.5|63293.2|63278.2|63260.4|63245.4|842
1597045200000|2020-08-10 07:40:00|63260.6|63245.6|63259.6|63244.6|63274.8|63259.8|63256.3|63241.3|796
1597045500000|2020-08-10 07:45:00|63259.1|63244.1|63297.7|63282.7|63304.2|63289.2|63257.1|63242.1|828
1597045800000|2020-08-10 07:50:00|63297.9|63282.9|63302.9|63287.9|63308.2|63293.2|63290.1|63275.1|773
1597046100000|2020-08-10 07:55:00|63303.3|63288.3|63305.8|63290.8|63324|63309|63299.9|63284.9|938
1597046400000|2020-08-10 08:00:00|63306.2|63291.2|63303.8|63288.8|63330|63315|63297.2|63282.2|864
1597046700000|2020-08-10 08:05:00|63303.6|63288.6|63316.5|63301.5|63322.8|63307.8|63298.6|63283.6|844
1597047000000|2020-08-10 08:10:00|63316.4|63301.4|63272.3|63257.3|63317.4|63302.4|63264.9|63249.9|828
1597047300000|2020-08-10 08:15:00|63272.2|63257.2|63273.6|63258.6|63287.8|63272.8|63266.7|63251.7|739
1597047600000|2020-08-10 08:20:00|63273.5|63258.5|63284.1|63269.1|63285.2|63270.2|63251.8|63236.8|721
1597047900000|2020-08-10 08:25:00|63284.2|63269.2|63298.7|63283.7|63301.7|63286.7|63278.8|63263.8|765
1597048200000|2020-08-10 08:30:00|63299|63284|63328.5|63313.5|63332|63317|63298.6|63283.6|809
1597048500000|2020-08-10 08:35:00|63328.6|63313.6|63352.3|63337.3|63379.2|63364.2|63322.5|63307.5|906
1597048800000|2020-08-10 08:40:00|63352.7|63337.7|63357.8|63342.8|63364.8|63349.8|63347.3|63332.3|798
1597049100000|2020-08-10 08:45:00|63357.7|63342.7|63316.6|63301.6|63357.7|63342.7|63313.8|63298.8|778
1597049400000|2020-08-10 08:50:00|63316.8|63301.8|63300.3|63285.3|63320.3|63305.3|63299.9|63284.9|751
1597049700000|2020-08-10 08:55:00|63300.2|63285.2|63267.9|63252.9|63304.7|63289.7|63260.2|63245.2|820
1597050000000|2020-08-10 09:00:00|63268.1|63253.1|63276.3|63261.3|63285.6|63270.6|63262|63247|828
1597050300000|2020-08-10 09:05:00|63277.8|63262.8|63275.6|63260.6|63280.8|63265.8|63254.1|63239.1|702
1597050600000|2020-08-10 09:10:00|63275.5|63260.5|63276.1|63261.1|63289.9|63274.9|63271|63256|726
1597050900000|2020-08-10 09:15:00|63275.7|63260.7|63275.8|63260.8|63286.8|63271.8|63260.1|63245.1|770
1597051200000|2020-08-10 09:20:00|63276|63261|63262.1|63247.1|63276.8|63261.8|63253.5|63238.5|722
1597051500000|2020-08-10 09:25:00|63261.9|63246.9|63282.7|63267.7|63284.9|63269.9|63253.5|63238.5|687
1597051800000|2020-08-10 09:30:00|63282.6|63267.6|63306.3|63291.3|63311.7|63296.7|63278.3|63263.3|740
1597052100000|2020-08-10 09:35:00|63306.4|63291.4|63322.6|63307.6|63324.1|63309.1|63301|63286|673
1597052400000|2020-08-10 09:40:00|63322.5|63307.5|63338.8|63323.8|63340.8|63325.8|63318.1|63303.1|788
1597052700000|2020-08-10 09:45:00|63338.9|63323.9|63337.6|63322.6|63348.9|63333.9|63332.9|63317.9|754
1597053000000|2020-08-10 09:50:00|63337.8|63322.8|63340.5|63325.5|63349.1|63334.1|63332.1|63317.1|745
1597053300000|2020-08-10 09:55:00|63340.3|63325.3|63337.4|63322.4|63348.9|63333.9|63334.3|63319.3|727
1597053600000|2020-08-10 10:00:00|63337.5|63322.5|63318.8|63303.8|63337.5|63322.5|63302.9|63287.9|749
1597053900000|2020-08-10 10:05:00|63319|63304|63329.5|63314.5|63336.8|63321.8|63311.2|63296.2|635
1597054200000|2020-08-10 10:10:00|63329.4|63314.4|63320.9|63305.9|63335.5|63320.5|63318.3|63303.3|551
1597054500000|2020-08-10 10:15:00|63320.8|63305.8|63327.1|63312.1|63336.1|63321.1|63313.2|63298.2|612
1597054800000|2020-08-10 10:20:00|63327.3|63312.3|63354.9|63339.9|63360.6|63345.6|63323.3|63308.3|680
1597055100000|2020-08-10 10:25:00|63354.8|63339.8|63339.3|63324.3|63364.7|63349.7|63337.8|63322.8|669
1597055400000|2020-08-10 10:30:00|63339.2|63324.2|63349.5|63334.5|63349.8|63334.8|63317.4|63302.4|667
1597055700000|2020-08-10 10:35:00|63349.7|63334.7|63353.4|63338.4|63371.4|63356.4|63348.5|63333.5|747
1597056000000|2020-08-10 10:40:00|63353.6|63338.6|63367|63352|63379.2|63364.2|63351.2|63336.2|749
1597056300000|2020-08-10 10:45:00|63367.8|63352.8|63366|63351|63379.8|63364.8|63364.7|63349.7|677
1597056600000|2020-08-10 10:50:00|63366.5|63351.5|63407.4|63392.4|63410.1|63395.1|63363.9|63348.9|715
1597056900000|2020-08-10 10:55:00|63407.2|63392.2|63412.9|63397.9|63418|63403|63397.5|63382.5|788
1597057200000|2020-08-10 11:00:00|63413|63398|63402.1|63387.1|63413|63398|63385.8|63370.8|739
1597057500000|2020-08-10 11:05:00|63400.8|63385.8|63405|63390|63412.1|63397.1|63396.2|63381.2|699
1597057800000|2020-08-10 11:10:00|63404.9|63389.9|63398.6|63383.6|63415.8|63400.8|63396.8|63381.8|699
1597058100000|2020-08-10 11:15:00|63398.7|63383.7|63397.3|63382.3|63403.9|63388.9|63381.4|63366.4|691
1597058400000|2020-08-10 11:20:00|63397.4|63382.4|63419.6|63404.6|63420.1|63405.1|63388.5|63373.5|592
1597058700000|2020-08-10 11:25:00|63419.3|63404.3|63424.9|63409.9|63441.9|63426.9|63415|63400|747
1597059000000|2020-08-10 11:30:00|63425.2|63410.2|63409.5|63394.5|63425.3|63410.3|63403|63388|649
1597059300000|2020-08-10 11:35:00|63408.6|63393.6|63393.5|63378.5|63409.4|63394.4|63389|63374|722
1597059600000|2020-08-10 11:40:00|63390.8|63375.8|63376.7|63361.7|63397.7|63382.7|63369.5|63354.5|682
1597059900000|2020-08-10 11:45:00|63377.4|63362.4|63386|63371|63389.6|63374.6|63368.8|63353.8|618
1597060200000|2020-08-10 11:50:00|63386.2|63371.2|63364.3|63349.3|63386.2|63371.2|63360.5|63345.5|711
1597060500000|2020-08-10 11:55:00|63364.8|63349.8|63371.3|63356.3|63380.4|63365.4|63355|63340|689
1597060800000|2020-08-10 12:00:00|63371.4|63356.4|63367.8|63352.8|63382.5|63367.5|63364.8|63349.8|722
1597061100000|2020-08-10 12:05:00|63368.5|63353.5|63335|63320|63368.5|63353.5|63332.7|63317.7|739
1597061400000|2020-08-10 12:10:00|63335.2|63320.2|63326.9|63311.9|63340.4|63325.4|63324.4|63309.4|684
1597061700000|2020-08-10 12:15:00|63325.4|63310.4|63311.3|63296.3|63332.4|63317.4|63296.5|63281.5|844
1597062000000|2020-08-10 12:20:00|63313.1|63298.1|63317|63302|63323.3|63308.3|63306.5|63291.5|787
1597062300000|2020-08-10 12:25:00|63318|63303|63324.8|63309.8|63329.7|63314.7|63299.5|63284.5|716
1597062600000|2020-08-10 12:30:00|63324.9|63309.9|63334.4|63319.4|63337.5|63322.5|63322.5|63307.5|729
1597062900000|2020-08-10 12:35:00|63334.3|63319.3|63320.5|63305.5|63346.2|63331.2|63310.7|63295.7|721
1597063200000|2020-08-10 12:40:00|63320.4|63305.4|63298.2|63283.2|63327|63312|63294.3|63279.3|737
1597063500000|2020-08-10 12:45:00|63297.5|63282.5|63293.2|63278.2|63308.7|63293.7|63279.3|63264.3|819
1597063800000|2020-08-10 12:50:00|63293.1|63278.1|63288.3|63273.3|63303.3|63288.3|63285.5|63270.5|754
1597064100000|2020-08-10 12:55:00|63288|63273|63290.8|63275.8|63291.1|63276.1|63270.2|63255.2|785
1597064400000|2020-08-10 13:00:00|63291.8|63276.8|63304.3|63289.3|63306.3|63291.3|63269.2|63254.2|877
1597064700000|2020-08-10 13:05:00|63303.8|63288.8|63297.9|63282.9|63312.7|63297.7|63276.4|63261.4|868
1597065000000|2020-08-10 13:10:00|63297.7|63282.7|63309.2|63294.2|63314.7|63299.7|63293.4|63278.4|747
1597065300000|2020-08-10 13:15:00|63309.3|63294.3|63313.8|63298.8|63316.6|63301.6|63304.4|63289.4|764
1597065600000|2020-08-10 13:20:00|63313.4|63298.4|63326.6|63311.6|63331|63316|63306.5|63291.5|769
1597065900000|2020-08-10 13:25:00|63326.8|63311.8|63294|63279|63326.8|63311.8|63284.7|63269.7|826
1597066200000|2020-08-10 13:30:00|63296.9|63281.9|63258.7|63243.7|63302.1|63287.1|63248|63233|952
1597066500000|2020-08-10 13:35:00|63258.6|63243.6|63267.9|63252.9|63271.8|63256.8|63234.4|63219.4|951
1597066800000|2020-08-10 13:40:00|63267.6|63252.6|63267.5|63252.5|63289.3|63274.3|63263.3|63248.3|893
1597067100000|2020-08-10 13:45:00|63267.4|63252.4|63202.4|63187.4|63269.4|63254.4|63202.4|63187.4|927
1597067400000|2020-08-10 13:50:00|63201.7|63186.7|63182.1|63167.1|63205|63190|63171.6|63156.6|1045
1597067700000|2020-08-10 13:55:00|63181.6|63166.6|63173.3|63158.3|63186.1|63171.1|63151|63136|959
1597068000000|2020-08-10 14:00:00|63173.7|63158.7|63199|63184|63200.6|63185.6|63173.5|63158.5|937
1597068300000|2020-08-10 14:05:00|63198.6|63183.6|63220.7|63205.7|63226|63211|63193.6|63178.6|901
1597068600000|2020-08-10 14:10:00|63220.6|63205.6|63211.1|63196.1|63226|63211|63197|63182|881
1597068900000|2020-08-10 14:15:00|63211|63196|63245.8|63230.8|63251.9|63236.9|63206.6|63191.6|915
1597069200000|2020-08-10 14:20:00|63247|63232|63258.9|63243.9|63270.7|63255.7|63232.9|63217.9|863
1597069500000|2020-08-10 14:25:00|63259|63244|63263|63248|63263.4|63248.4|63236.1|63221.1|857
1597069800000|2020-08-10 14:30:00|63262.7|63247.7|63249.2|63234.2|63282.4|63267.4|63247.4|63232.4|938
1597070100000|2020-08-10 14:35:00|63249|63234|63241.9|63226.9|63251.3|63236.3|63217.3|63202.3|1010
1597070400000|2020-08-10 14:40:00|63241.7|63226.7|63252.1|63237.1|63271.8|63256.8|63226.5|63211.5|878
1597070700000|2020-08-10 14:45:00|63252.8|63237.8|63282.2|63267.2|63293.2|63278.2|63252.8|63237.8|901
1597071000000|2020-08-10 14:50:00|63282|63267|63289.1|63274.1|63303.7|63288.7|63275.7|63260.7|987
1597071300000|2020-08-10 14:55:00|63289|63274|63285.5|63270.5|63306.8|63291.8|63273.8|63258.8|967
1597071600000|2020-08-10 15:00:00|63286.4|63271.4|63270.3|63255.3|63297.6|63282.6|63268.3|63253.3|908
1597071900000|2020-08-10 15:05:00|63269.7|63254.7|63266.3|63251.3|63280.3|63265.3|63251.7|63236.7|782
1597072200000|2020-08-10 15:10:00|63266.6|63251.6|63265.8|63250.8|63283.8|63268.8|63260.6|63245.6|772
1597072500000|2020-08-10 15:15:00|63265.6|63250.6|63287.4|63272.4|63290.5|63275.5|63265.4|63250.4|725
1597072800000|2020-08-10 15:20:00|63287.3|63272.3|63296.6|63281.6|63315.2|63300.2|63287.2|63272.2|835
1597073100000|2020-08-10 15:25:00|63297.4|63282.4|63304.2|63289.2|63311.4|63296.4|63292.8|63277.8|759
1597073400000|2020-08-10 15:30:00|63303.5|63288.5|63299.2|63284.2|63329.2|63314.2|63293.4|63278.4|881
1597073700000|2020-08-10 15:35:00|63299.4|63284.4|63347.5|63332.5|63347.5|63332.5|63299.4|63284.4|780
1597074000000|2020-08-10 15:40:00|63347.6|63332.6|63363.7|63348.7|63372.2|63357.2|63336.8|63321.8|765
1597074300000|2020-08-10 15:45:00|63363.8|63348.8|63358.5|63343.5|63369|63354|63355.8|63340.8|779
1597074600000|2020-08-10 15:50:00|63357.3|63342.3|63343.9|63328.9|63367.8|63352.8|63339.8|63324.8|862
1597074900000|2020-08-10 15:55:00|63344.1|63329.1|63343.6|63328.6|63349.8|63334.8|63338.8|63323.8|737
1597075200000|2020-08-10 16:00:00|63343|63328|63332.2|63317.2|63353.5|63338.5|63330.9|63315.9|707
1597075500000|2020-08-10 16:05:00|63332.5|63317.5|63332.7|63317.7|63338|63323|63323.4|63308.4|635
1597075800000|2020-08-10 16:10:00|63332.8|63317.8|63338.5|63323.5|63347.4|63332.4|63328.9|63313.9|706
1597076100000|2020-08-10 16:15:00|63338.3|63323.3|63370.5|63355.5|63377.9|63362.9|63336.8|63321.8|732
1597076400000|2020-08-10 16:20:00|63370.7|63355.7|63382|63367|63388.7|63373.7|63359.3|63344.3|735
1597076700000|2020-08-10 16:25:00|63382.8|63367.8|63382.8|63367.8|63383.4|63368.4|63370.2|63355.2|660
1597077000000|2020-08-10 16:30:00|63382.9|63367.9|63361.2|63346.2|63382.9|63367.9|63361.1|63346.1|587
1597077300000|2020-08-10 16:35:00|63361.1|63346.1|63388.5|63373.5|63389.3|63374.3|63360|63345|613
1597077600000|2020-08-10 16:40:00|63389.4|63374.4|63363.5|63348.5|63389.7|63374.7|63360.3|63345.3|693
1597077900000|2020-08-10 16:45:00|63364.1|63349.1|63370.8|63355.8|63378.9|63363.9|63363.2|63348.2|654
1597078200000|2020-08-10 16:50:00|63371.3|63356.3|63369.1|63354.1|63377.7|63362.7|63368.9|63353.9|668
1597078500000|2020-08-10 16:55:00|63368.7|63353.7|63355.4|63340.4|63370.6|63355.6|63347.3|63332.3|781
1597078800000|2020-08-10 17:00:00|63354.6|63339.6|63366.6|63351.6|63372.4|63357.4|63353.9|63338.9|692
1597079100000|2020-08-10 17:05:00|63366.7|63351.7|63368.2|63353.2|63375.8|63360.8|63356|63341|599
1597079400000|2020-08-10 17:10:00|63368.5|63353.5|63354.9|63339.9|63372|63357|63354.4|63339.4|578
1597079700000|2020-08-10 17:15:00|63355|63340|63355.6|63340.6|63364.3|63349.3|63348.9|63333.9|579
1597080000000|2020-08-10 17:20:00|63355.7|63340.7|63351.6|63336.6|63360.8|63345.8|63348|63333|621
1597080300000|2020-08-10 17:25:00|63351.3|63336.3|63354|63339|63355.1|63340.1|63348.4|63333.4|539
1597080600000|2020-08-10 17:30:00|63353.9|63338.9|63372.2|63357.2|63372.6|63357.6|63350.8|63335.8|672
1597080900000|2020-08-10 17:35:00|63372.1|63357.1|63368.7|63353.7|63377.1|63362.1|63366.9|63351.9|610
1597081200000|2020-08-10 17:40:00|63368.5|63353.5|63353.4|63338.4|63369.3|63354.3|63349.6|63334.6|559
1597081500000|2020-08-10 17:45:00|63353.3|63338.3|63357.4|63342.4|63358.3|63343.3|63346.5|63331.5|564
1597081800000|2020-08-10 17:50:00|63357.2|63342.2|63340.7|63325.7|63358.4|63343.4|63340.3|63325.3|602
1597082100000|2020-08-10 17:55:00|63340.9|63325.9|63361.5|63346.5|63366.7|63351.7|63335|63320|748
1597082400000|2020-08-10 18:00:00|63361.4|63346.4|63367.5|63352.5|63372.8|63357.8|63357.2|63342.2|794
1597082700000|2020-08-10 18:05:00|63367|63352|63371.2|63356.2|63372|63357|63360.7|63345.7|650
1597083000000|2020-08-10 18:10:00|63371.1|63356.1|63373.7|63358.7|63376.2|63361.2|63368.4|63353.4|573
1597083300000|2020-08-10 18:15:00|63373.6|63358.6|63368|63353|63376.5|63361.5|63365.1|63350.1|574
1597083600000|2020-08-10 18:20:00|63368.3|63353.3|63386.8|63371.8|63389.8|63374.8|63362.7|63347.7|727
1597083900000|2020-08-10 18:25:00|63387.2|63372.2|63382|63367|63404.4|63389.4|63373.9|63358.9|839
1597084200000|2020-08-10 18:30:00|63382.2|63367.2|63377.3|63362.3|63387|63372|63376.9|63361.9|623
1597084500000|2020-08-10 18:35:00|63377.4|63362.4|63381.7|63366.7|63394.1|63379.1|63371.3|63356.3|624
1597084800000|2020-08-10 18:40:00|63382|63367|63388.8|63373.8|63397.7|63382.7|63379.8|63364.8|572
1597085100000|2020-08-10 18:45:00|63387.4|63372.4|63392.3|63377.3|63400|63385|63386.1|63371.1|679
1597085400000|2020-08-10 18:50:00|63394.7|63379.7|63396.8|63381.8|63399.9|63384.9|63386.2|63371.2|606
1597085700000|2020-08-10 18:55:00|63395.9|63380.9|63405.5|63390.5|63409|63394|63393|63378|643
1597086000000|2020-08-10 19:00:00|63405.6|63390.6|63440.8|63425.8|63447.9|63432.9|63404.2|63389.2|840
1597086300000|2020-08-10 19:05:00|63441.4|63426.4|63427.1|63412.1|63444.8|63429.8|63418.2|63403.2|713
1597086600000|2020-08-10 19:10:00|63427|63412|63436.1|63421.1|63436.1|63421.1|63413.2|63398.2|688
1597086900000|2020-08-10 19:15:00|63435.9|63420.9|63433|63418|63450.5|63435.5|63431.3|63416.3|719
1597087200000|2020-08-10 19:20:00|63436.3|63421.3|63415.8|63400.8|63439|63424|63415.4|63400.4|638
1597087500000|2020-08-10 19:25:00|63415.6|63400.6|63412.2|63397.2|63419.5|63404.5|63410.6|63395.6|623
1597087800000|2020-08-10 19:30:00|63412.1|63397.1|63424.6|63409.6|63430.6|63414|63410.4|63395.4|593
1597088100000|2020-08-10 19:35:00|63424.9|63409.9|63427|63412|63429|63414|63419.1|63401.7|460
1597088400000|2020-08-10 19:40:00|63426.9|63411.9|63435.3|63420.3|63437.1|63422.1|63423.5|63408.5|495
1597088700000|2020-08-10 19:45:00|63434.9|63419.9|63426.2|63411.2|63438.1|63423.1|63418.7|63402|618
1597089000000|2020-08-10 19:50:00|63427|63412|63425.3|63405.3|63432|63414.6|63421.4|63404.7|582
1597089300000|2020-08-10 19:55:00|63425.2|63405.2|63404.9|63389.9|63426.1|63407.7|63404.1|63389.1|739
1597089600000|2020-08-10 20:00:00|63408.7|63393.7|63409.2|63394.2|63415.1|63400.1|63398.1|63383.1|721
1597089900000|2020-08-10 20:05:00|63409.5|63394.5|63420|63405|63420.6|63405.6|63409.2|63394.2|402
1597090200000|2020-08-10 20:10:00|63418.6|63403.6|63421.1|63406.1|63422.1|63407.1|63415.7|63400.7|387
1597090500000|2020-08-10 20:15:00|63421.6|63406.6|63415.4|63400.4|63423.5|63408.5|63412.6|63397.6|352
1597090800000|2020-08-10 20:20:00|63414.6|63399.6|63423.2|63408.2|63423.7|63408.7|63414.3|63399.3|286
1597091100000|2020-08-10 20:25:00|63423.1|63408.1|63422.6|63407.6|63425.9|63410.9|63422.1|63407.1|268
1597091400000|2020-08-10 20:30:00|63422.9|63407.9|63425.3|63410.3|63427.3|63412.3|63422.3|63407.3|278
1597091700000|2020-08-10 20:35:00|63425.1|63410.1|63428.9|63413.9|63431.3|63416.3|63425.1|63410.1|282
1597092000000|2020-08-10 20:40:00|63428.7|63413.7|63428.7|63413.7|63431.5|63416.5|63427.2|63412.2|247
1597092300000|2020-08-10 20:45:00|63428.8|63413.8|63435.4|63420.4|63437.7|63422.7|63426.1|63411.1|436
1597092600000|2020-08-10 20:50:00|63435.5|63420.5|63441.8|63426.8|63444.5|63429.5|63434|63419|434
1597092900000|2020-08-10 20:55:00|63440.6|63425.6|63441.1|63421.1|63449.3|63432.2|63438.6|63405.3|479
1597093200000|2020-08-10 21:00:00|63460.9|63398|63449.8|63426.6|63475.2|63428|63442.2|63386.8|97
1597093500000|2020-08-10 21:05:00|63450.9|63428.7|63447.7|63390.8|63459.5|63428.7|63438|63379.4|368
1597093800000|2020-08-10 21:10:00|63443.5|63390.5|63445|63388.4|63469.2|63407.3|63437.7|63376.9|238
1597094100000|2020-08-10 21:15:00|63447.4|63382.9|63434.4|63395.6|63461.3|63396|63430.8|63370.6|217
1597094400000|2020-08-10 21:20:00|63435.3|63397.1|63441.7|63389.3|63455.4|63409.5|63426.6|63381.3|216
1597094700000|2020-08-10 21:25:00|63441.9|63386.5|63436.7|63395|63461.8|63401.3|63430.5|63367.8|118
1597095000000|2020-08-10 21:30:00|63439.3|63397.9|63462.1|63387.9|63462.1|63406.5|63435.8|63387.9|259
1597095300000|2020-08-10 21:35:00|63447.5|63401.8|63445|63400.6|63450.9|63410|63435.2|63394|245
1597095600000|2020-08-10 21:40:00|63443.3|63401.6|63444.1|63400.7|63448.7|63407.1|63435|63396.4|252
1597095900000|2020-08-10 21:45:00|63444.5|63400.4|63439.3|63395.4|63444.5|63408.3|63435.4|63393.6|468
1597096200000|2020-08-10 21:50:00|63439|63397.2|63446.3|63402.2|63452.3|63406.3|63435.9|63393.4|581
1597096500000|2020-08-10 21:55:00|63446.9|63402|63440.8|63406.5|63452.2|63408.8|63437.7|63386.8|891
1597096800000|2020-08-10 22:00:00|63441.7|63407.3|63443.7|63420|63449.8|63426.2|63428.9|63394.6|491
1597097100000|2020-08-10 22:05:00|63443.3|63420.6|63450.8|63430.8|63453.2|63433.2|63438|63417.9|343
1597097400000|2020-08-10 22:10:00|63451.2|63431.2|63454.5|63434.5|63454.5|63434.5|63446.6|63426.1|315
1597097700000|2020-08-10 22:15:00|63454.8|63434.8|63442.2|63422.2|63455.2|63435.2|63439.3|63419.3|288
1597098000000|2020-08-10 22:20:00|63442|63422|63441.8|63421.8|63445.6|63425.6|63440|63419.9|295
1597098300000|2020-08-10 22:25:00|63441.5|63421.5|63440.8|63420.8|63444.5|63424.5|63435.2|63414.8|292
1597098600000|2020-08-10 22:30:00|63437.5|63417.5|63430.2|63410.2|63438.9|63418.9|63430.2|63410.2|264
1597098900000|2020-08-10 22:35:00|63429.8|63409.8|63419.5|63399.5|63432.5|63412.5|63417.6|63397.6|351
1597099200000|2020-08-10 22:40:00|63419.4|63399.4|63421.5|63401.5|63422|63402|63416.4|63395.8|259
1597099500000|2020-08-10 22:45:00|63421|63401|63426.3|63405.7|63427.5|63407.5|63420.2|63398.8|230
1597099800000|2020-08-10 22:50:00|63424.1|63404.1|63428.4|63408.4|63438.4|63418.4|63424.1|63404|271
1597100100000|2020-08-10 22:55:00|63427.9|63407.9|63425.2|63405.2|63428.5|63408.5|63420.4|63398.1|242
1597100400000|2020-08-10 23:00:00|63427.1|63407.1|63427.2|63407.2|63432.3|63412.3|63424.1|63403.5|392
1597100700000|2020-08-10 23:05:00|63427.3|63407.3|63423.8|63408.8|63431.5|63411.5|63420.1|63402.2|322
1597101000000|2020-08-10 23:10:00|63423.7|63408.7|63417|63402|63427.1|63410.8|63415.5|63397.1|216
1597101300000|2020-08-10 23:15:00|63416.3|63401.3|63415.5|63400.5|63421.7|63406.7|63415|63398.1|292
1597101600000|2020-08-10 23:20:00|63415.2|63400.2|63428.8|63408.8|63430.3|63411.5|63415.2|63398.6|274
1597101900000|2020-08-10 23:25:00|63428.1|63408.1|63420.7|63405.7|63428.1|63411.7|63417.2|63400.3|332
1597102200000|2020-08-10 23:30:00|63420.6|63405.6|63428.9|63413.9|63431.1|63414.3|63420.2|63405.2|239
1597102500000|2020-08-10 23:35:00|63429.2|63414.2|63423.6|63408.6|63433.8|63416.9|63423.3|63406|348
1597102800000|2020-08-10 23:40:00|63423.5|63408.5|63414|63399|63425.6|63409.1|63413.1|63398.1|286
1597103100000|2020-08-10 23:45:00|63414.3|63399.3|63412.1|63397.1|63417.9|63401.1|63410|63392.2|283
1597103400000|2020-08-10 23:50:00|63412.2|63397.2|63431.1|63416.1|63441.9|63426.9|63411.9|63396.9|420
1597103700000|2020-08-10 23:55:00|63431.2|63416.2|63445.5|63430.5|63447.5|63432.5|63430.7|63415.7|374
1597104000000|2020-08-11 00:00:00|63445.7|63430.7|63459.4|63444.4|63475.7|63460.7|63438.2|63423.2|682
1597104300000|2020-08-11 00:05:00|63458.5|63443.5|63461.7|63446.7|63462.1|63447.1|63450.9|63435.9|588
1597104600000|2020-08-11 00:10:00|63461.6|63446.6|63452.3|63437.3|63464.2|63449.2|63440.2|63423.9|566
1597104900000|2020-08-11 00:15:00|63452.4|63437.4|63469.5|63454.5|63470.3|63455.3|63438.6|63423.6|578
1597105200000|2020-08-11 00:20:00|63469.6|63454.6|63491.3|63476.3|63491.8|63476.8|63468.4|63453.4|619
1597105500000|2020-08-11 00:25:00|63491.2|63476.2|63487.9|63472.9|63498.9|63483.9|63485.2|63470.2|572
1597105800000|2020-08-11 00:30:00|63488|63473|63472.7|63457.7|63488|63473|63469.2|63454.2|548
1597106100000|2020-08-11 00:35:00|63472.1|63457.1|63499.5|63484.5|63500.6|63485.6|63467.6|63452.6|556
1597106400000|2020-08-11 00:40:00|63499.4|63484.4|63497.7|63482.7|63501|63486|63492|63477|531
1597106700000|2020-08-11 00:45:00|63497.6|63482.6|63498.6|63483.6|63498.6|63483.6|63490.9|63475.9|598
1597107000000|2020-08-11 00:50:00|63498.2|63483.2|63505.1|63490.1|63522.8|63507.8|63497.4|63482.4|716
1597107300000|2020-08-11 00:55:00|63504.6|63489.6|63507.8|63492.8|63513.2|63498.2|63502.8|63487.8|544
1597107600000|2020-08-11 01:00:00|63507.7|63492.7|63498.8|63483.8|63516.3|63501.3|63497.5|63482.5|625
1597107900000|2020-08-11 01:05:00|63498.7|63483.7|63488.8|63473.8|63499.4|63484.4|63485.5|63470.5|519
1597108200000|2020-08-11 01:10:00|63488.9|63473.9|63503.9|63488.9|63506.7|63491.7|63478.5|63463.5|594
1597108500000|2020-08-11 01:15:00|63503.4|63488.4|63480.7|63465.7|63503.7|63488.7|63480.5|63465.5|560
1597108800000|2020-08-11 01:20:00|63480.8|63465.8|63475|63460|63483.2|63468.2|63467.8|63452.8|503
1597109100000|2020-08-11 01:25:00|63474.9|63459.9|63477.1|63462.1|63479.1|63464.1|63468.7|63453.7|512
1597109400000|2020-08-11 01:30:00|63477|63462|63455.2|63440.2|63477.1|63462.1|63455.1|63440.1|542
1597109700000|2020-08-11 01:35:00|63455.3|63440.3|63429.5|63414.5|63456|63441|63423.9|63408.9|733
1597110000000|2020-08-11 01:40:00|63429.7|63414.7|63442.7|63427.7|63442.7|63427.7|63429.7|63414.7|522
1597110300000|2020-08-11 01:45:00|63442.6|63427.6|63424.2|63409.2|63445.9|63430.9|63422.2|63407.2|591
1597110600000|2020-08-11 01:50:00|63424.4|63409.4|63398.2|63383.2|63426.3|63411.3|63396.4|63381.4|678
1597110900000|2020-08-11 01:55:00|63397.2|63382.2|63404.2|63389.2|63408.3|63393.3|63383.3|63368.3|697
1597111200000|2020-08-11 02:00:00|63404.4|63389.4|63402.7|63387.7|63409.7|63394.7|63393.6|63378.6|711
1597111500000|2020-08-11 02:05:00|63402.4|63387.4|63399.9|63384.9|63404.9|63389.9|63392.8|63377.8|538
1597111800000|2020-08-11 02:10:00|63400|63385|63382.8|63367.8|63402.6|63387.6|63382.2|63367.2|567
1597112100000|2020-08-11 02:15:00|63382.5|63367.5|63372.1|63357.1|63385|63370|63370.7|63355.7|647
1597112400000|2020-08-11 02:20:00|63371.9|63356.9|63378.9|63363.9|63382.8|63367.8|63368.2|63350.6|576
1597112700000|2020-08-11 02:25:00|63379|63364|63371.6|63356.6|63385.5|63370.5|63371.4|63356.4|571
1597113000000|2020-08-11 02:30:00|63371.8|63356.8|63388.6|63373.6|63395.6|63380.6|63371.8|63356.8|565
1597113300000|2020-08-11 02:35:00|63389.1|63374.1|63391.1|63376.1|63391.6|63376.6|63384.1|63369.1|405
1597113600000|2020-08-11 02:40:00|63391.2|63376.2|63404|63389|63404.5|63389.5|63391|63376|556
1597113900000|2020-08-11 02:45:00|63404.4|63389.4|63404.4|63389.4|63406.9|63391.9|63395.7|63380.7|524
1597114200000|2020-08-11 02:50:00|63403.9|63388.9|63390.9|63375.9|63404.5|63389.5|63389.9|63374.9|471
1597114500000|2020-08-11 02:55:00|63390.2|63375.2|63399.4|63384.4|63403.2|63388.2|63390.2|63372.3|519
1597114800000|2020-08-11 03:00:00|63399.5|63384.5|63394.8|63379.8|63404.8|63389.8|63394.8|63379.8|442
1597115100000|2020-08-11 03:05:00|63396.1|63381.1|63402.3|63387.3|63412.4|63397.4|63396|63381|462
1597115400000|2020-08-11 03:10:00|63402.2|63387.2|63409.4|63394.4|63411|63396|63401.4|63386.4|491
1597115700000|2020-08-11 03:15:00|63409.7|63394.7|63397.5|63382.5|63411.1|63396.1|63394.8|63379.8|486
1597116000000|2020-08-11 03:20:00|63397.3|63382.3|63403.8|63388.8|63404.5|63389.5|63395.1|63380.1|435
1597116300000|2020-08-11 03:25:00|63403.7|63388.7|63404.7|63389.7|63406.5|63391.5|63396.5|63381.5|444
1597116600000|2020-08-11 03:30:00|63405.2|63390.2|63404.9|63389.9|63407.7|63392.7|63400.9|63383.3|478
1597116900000|2020-08-11 03:35:00|63404.8|63389.8|63388.6|63373.6|63404.8|63389.8|63387|63372|448
1597117200000|2020-08-11 03:40:00|63388.4|63373.4|63387.4|63372.4|63393.9|63378.9|63384.7|63368.4|512
1597117500000|2020-08-11 03:45:00|63387.5|63372.5|63385.1|63370.1|63389.9|63374.9|63384|63369|349
1597117800000|2020-08-11 03:50:00|63385.2|63370.2|63377|63362|63389.1|63374.1|63374.7|63359.7|444
1597118100000|2020-08-11 03:55:00|63376.2|63361.2|63377.1|63362.1|63384.1|63369.1|63372.2|63357.2|499
1597118400000|2020-08-11 04:00:00|63377.4|63362.4|63373.3|63358.3|63382|63367|63372.2|63357.2|430
1597118700000|2020-08-11 04:05:00|63372.6|63357.6|63371.6|63356.6|63379.7|63364.7|63365.4|63350.4|524
1597119000000|2020-08-11 04:10:00|63372.3|63357.3|63369|63354|63376.3|63361.3|63367.5|63351.3|461
1597119300000|2020-08-11 04:15:00|63369.1|63354.1|63355.2|63340.2|63371.1|63356.1|63354.4|63339.4|566
1597119600000|2020-08-11 04:20:00|63355.4|63340.4|63350.9|63335.9|63355.7|63340.7|63343.9|63328.9|539
1597119900000|2020-08-11 04:25:00|63351.2|63336.2|63348.5|63333.5|63352|63337|63345.8|63330.8|389
1597120200000|2020-08-11 04:30:00|63348.4|63333.4|63359.4|63344.4|63360.6|63345.6|63344.7|63329.7|473
1597120500000|2020-08-11 04:35:00|63360.6|63345.6|63369.1|63354.1|63370.5|63355.5|63359.6|63344.6|536
1597120800000|2020-08-11 04:40:00|63369|63354|63352.3|63337.3|63370|63355|63351.8|63336.8|461
1597121100000|2020-08-11 04:45:00|63352|63337|63359.1|63344.1|63361|63346|63351.5|63336.5|422
1597121400000|2020-08-11 04:50:00|63358.9|63343.9|63362.1|63347.1|63367.3|63352.3|63358.4|63343.4|359
1597121700000|2020-08-11 04:55:00|63362.3|63347.3|63359|63344|63363.6|63348.6|63354|63339|399
1597122000000|2020-08-11 05:00:00|63358.9|63343.9|63365.2|63350.2|63369|63354|63358|63343|443
1597122300000|2020-08-11 05:05:00|63365.1|63350.1|63371.8|63356.8|63372.2|63357.2|63362.3|63347.3|468
1597122600000|2020-08-11 05:10:00|63371.4|63356.4|63361.7|63346.7|63385.6|63370.6|63361.6|63346.6|556
1597122900000|2020-08-11 05:15:00|63361.8|63346.8|63350.3|63335.3|63364.1|63349.1|63346.1|63331.1|526
1597123200000|2020-08-11 05:20:00|63350.4|63335.4|63351.3|63336.3|63355.3|63340.3|63342.5|63327.5|450
1597123500000|2020-08-11 05:25:00|63351.4|63336.4|63354.9|63339.9|63358.5|63343.5|63349.5|63334.5|413
1597123800000|2020-08-11 05:30:00|63354.7|63339.7|63366.4|63351.4|63371|63356|63354.6|63339.6|544
1597124100000|2020-08-11 05:35:00|63366.7|63351.7|63376.1|63361.1|63376.6|63361.6|63363.5|63348.5|496
1597124400000|2020-08-11 05:40:00|63376|63361|63386.9|63371.9|63391.8|63376.8|63375.5|63360.5|672
1597124700000|2020-08-11 05:45:00|63387.4|63372.4|63355.7|63340.7|63400.6|63385.6|63355.6|63340.6|731
1597125000000|2020-08-11 05:50:00|63354.2|63339.2|63369.6|63354.6|63373.4|63358.4|63350.5|63335.5|702
1597125300000|2020-08-11 05:55:00|63369.8|63354.8|63383.3|63368.3|63398.5|63383.5|63369.2|63354.2|669
1597125600000|2020-08-11 06:00:00|63382.9|63367.9|63351.4|63336.4|63385.3|63368.2|63349.4|63334.4|821
1597125900000|2020-08-11 06:05:00|63351.5|63336.5|63372.7|63357.7|63378|63363|63339.2|63324.2|845
1597126200000|2020-08-11 06:10:00|63372.6|63357.6|63410.6|63395.6|63419.6|63404.6|63369.1|63354.1|902
1597126500000|2020-08-11 06:15:00|63410.7|63395.7|63414.9|63399.9|63422.4|63407.4|63407.1|63392.1|838
1597126800000|2020-08-11 06:20:00|63415.1|63400.1|63436.8|63421.8|63441.5|63426.5|63406.8|63391.8|833
1597127100000|2020-08-11 06:25:00|63437.1|63422.1|63463.5|63448.5|63484.5|63469.5|63435.5|63420.5|866
1597127400000|2020-08-11 06:30:00|63463.9|63448.9|63450|63435|63469.6|63454.6|63437.3|63422.3|872
1597127700000|2020-08-11 06:35:00|63450.1|63435.1|63463.7|63448.7|63470.1|63455.1|63445.3|63430.3|760
1597128000000|2020-08-11 06:40:00|63463.6|63448.6|63466.2|63451.2|63469.8|63454.8|63453.6|63438.6|701
1597128300000|2020-08-11 06:45:00|63466|63451|63493.8|63478.8|63499.5|63484.5|63463|63448|784
1597128600000|2020-08-11 06:50:00|63493.9|63478.9|63502.2|63487.2|63520.2|63505.2|63475.5|63460.5|825
1597128900000|2020-08-11 06:55:00|63501|63486|63463.1|63448.1|63518.8|63503.8|63463.1|63448.1|931
1597129200000|2020-08-11 07:00:00|63463.2|63448.2|63446.6|63431.6|63463.9|63448.9|63435.2|63420.2|917
1597129500000|2020-08-11 07:05:00|63447.3|63432.3|63479|63464|63480|63465|63442.6|63427.6|844
1597129800000|2020-08-11 07:10:00|63478.9|63463.9|63464.9|63449.9|63482.3|63467.3|63449.6|63434.6|810
1597130100000|2020-08-11 07:15:00|63465|63450|63465.9|63450.9|63467.5|63452.5|63444.3|63429.3|816
1597130400000|2020-08-11 07:20:00|63466|63451|63454.3|63439.3|63473.1|63458.1|63443.6|63428.6|877
1597130700000|2020-08-11 07:25:00|63454.2|63439.2|63437.9|63422.9|63464.1|63449.1|63412.1|63397.1|908
1597131000000|2020-08-11 07:30:00|63437.3|63422.3|63427.1|63412.1|63437.3|63422.3|63406.9|63391.9|880
1597131300000|2020-08-11 07:35:00|63426.4|63411.4|63441|63426|63443.9|63428.9|63415.4|63400.4|890
1597131600000|2020-08-11 07:40:00|63440.6|63425.6|63441.2|63426.2|63465|63450|63423.6|63408.6|834
1597131900000|2020-08-11 07:45:00|63446.7|63431.7|63446.3|63431.3|63457.5|63442.5|63435.3|63420.3|804
1597132200000|2020-08-11 07:50:00|63446.4|63431.4|63416.1|63401.1|63448.7|63433.7|63413.9|63398.9|880
1597132500000|2020-08-11 07:55:00|63416.4|63401.4|63403.7|63388.7|63418.8|63403.8|63390.9|63375.9|846
1597132800000|2020-08-11 08:00:00|63403.4|63388.4|63381.4|63366.4|63411.5|63396.5|63376.2|63361.2|853
1597133100000|2020-08-11 08:05:00|63379.9|63364.9|63378.1|63363.1|63392.6|63377.6|63359.7|63344.7|873
1597133400000|2020-08-11 08:10:00|63378.2|63363.2|63292.3|63277.3|63378.3|63363.3|63277.7|63262.7|1020
1597133700000|2020-08-11 08:15:00|63291.8|63276.8|63304.4|63289.4|63310|63295|63283.3|63268.3|911
1597134000000|2020-08-11 08:20:00|63304.1|63289.1|63277.7|63262.7|63316.2|63301.2|63259.5|63244.5|938
1597134300000|2020-08-11 08:25:00|63277.9|63262.9|63265.5|63250.5|63290.1|63275.1|63250|63235|884
1597134600000|2020-08-11 08:30:00|63265.3|63250.3|63280.1|63265.1|63288.9|63273.9|63263.2|63248.2|829
1597134900000|2020-08-11 08:35:00|63280|63265|63307.6|63292.6|63309.3|63294.3|63275.2|63260.2|823
1597135200000|2020-08-11 08:40:00|63307.7|63292.7|63293.7|63278.7|63317.7|63302.7|63281.2|63266.2|843
1597135500000|2020-08-11 08:45:00|63293.6|63278.6|63302.5|63287.5|63313.9|63298.9|63293.1|63278.1|773
1597135800000|2020-08-11 08:50:00|63301.8|63286.8|63279.8|63264.8|63301.8|63286.8|63267.3|63252.3|875
1597136100000|2020-08-11 08:55:00|63279.7|63264.7|63261.8|63246.8|63285.9|63270.9|63250.8|63235.8|878
1597136400000|2020-08-11 09:00:00|63262.4|63247.4|63207.2|63192.2|63267.9|63252.2|63199.6|63184.6|994
1597136700000|2020-08-11 09:05:00|63205.7|63190.7|63237.8|63222.8|63241.5|63226.5|63205|63190|887
1597137000000|2020-08-11 09:10:00|63237.2|63222.2|63220|63205|63237.5|63222.5|63218.6|63203.6|806
1597137300000|2020-08-11 09:15:00|63220.6|63205.6|63207.1|63192.1|63237.6|63222.6|63200|63185|893
1597137600000|2020-08-11 09:20:00|63206.9|63191.9|63228.3|63213.3|63228.3|63213.3|63197.3|63182.3|859
1597137900000|2020-08-11 09:25:00|63227.8|63212.8|63215.8|63200.8|63241.3|63226.3|63196.6|63181.6|887
1597138200000|2020-08-11 09:30:00|63214.8|63199.8|63195.3|63180.3|63221.3|63206.3|63191.4|63176.4|900
1597138500000|2020-08-11 09:35:00|63195.2|63180.2|63203.6|63188.6|63215.3|63200.3|63188.6|63173.6|849
1597138800000|2020-08-11 09:40:00|63203.5|63188.5|63195.8|63180.8|63222.9|63207.9|63195.2|63180.2|769
1597139100000|2020-08-11 09:45:00|63196|63181|63199.8|63184.8|63203.4|63188.4|63189|63174|764
1597139400000|2020-08-11 09:50:00|63199.7|63184.7|63207.4|63192.4|63222|63207|63194.2|63179.2|797
1597139700000|2020-08-11 09:55:00|63207.5|63192.5|63183.2|63168.2|63226.4|63211.4|63183.2|63168.2|819
1597140000000|2020-08-11 10:00:00|63181.7|63166.7|63173.5|63158.5|63182.9|63167.9|63170|63155|792
1597140300000|2020-08-11 10:05:00|63173.4|63158.4|63140.3|63125.3|63174.9|63159.9|63139|63124|844
1597140600000|2020-08-11 10:10:00|63140.2|63125.2|63130|63115|63142.5|63127.5|63113.5|63098.5|865
1597140900000|2020-08-11 10:15:00|63129.3|63114.3|63136.8|63121.8|63156.1|63141.1|63129.3|63114.3|876
1597141200000|2020-08-11 10:20:00|63136.7|63121.7|63150.4|63135.4|63162.3|63147.3|63133.8|63118.8|773
1597141500000|2020-08-11 10:25:00|63150.8|63135.8|63137.3|63122.3|63159.7|63144.7|63130.4|63115.4|700
1597141800000|2020-08-11 10:30:00|63137.6|63122.6|63128.7|63113.7|63149.5|63134.5|63122.8|63107.8|644
1597142100000|2020-08-11 10:35:00|63128.6|63113.6|63123.8|63108.8|63130.6|63115.6|63075.6|63060.6|774
1597142400000|2020-08-11 10:40:00|63123.9|63108.9|63135.8|63120.8|63143.4|63128.4|63110.5|63095.5|814
1597142700000|2020-08-11 10:45:00|63135.9|63120.9|63137.4|63122.4|63138.8|63123.8|63115.8|63100.8|706
1597143000000|2020-08-11 10:50:00|63137.6|63122.6|63162.5|63147.5|63163.2|63148.2|63129.5|63114.5|792
1597143300000|2020-08-11 10:55:00|63162.4|63147.4|63165.3|63150.3|63174.4|63159.4|63138.9|63123.9|813
1597143600000|2020-08-11 11:00:00|63164.7|63149.7|63202.7|63187.7|63205.4|63190.4|63164.7|63149.7|918
1597143900000|2020-08-11 11:05:00|63202.4|63187.4|63190.4|63175.4|63211|63196|63180.1|63165.1|770
1597144200000|2020-08-11 11:10:00|63190.1|63175.1|63175.7|63160.7|63193.1|63178.1|63168.5|63153.5|764
1597144500000|2020-08-11 11:15:00|63175.6|63160.6|63168.8|63153.8|63192.7|63177.7|63158.3|63143.3|730
1597144800000|2020-08-11 11:20:00|63168.6|63153.6|63168.8|63153.8|63170.3|63155.3|63154.2|63139.2|732
1597145100000|2020-08-11 11:25:00|63168.7|63153.7|63160.9|63145.9|63176|63161|63151.2|63136.2|860
1597145400000|2020-08-11 11:30:00|63160.7|63145.7|63148.5|63133.5|63160.9|63145.9|63134.9|63119.9|880
1597145700000|2020-08-11 11:35:00|63149|63134|63136.7|63121.7|63154.7|63139.7|63130.1|63115.1|808
1597146000000|2020-08-11 11:40:00|63136.5|63121.5|63114.2|63099.2|63141|63126|63102.8|63087.8|852
1597146300000|2020-08-11 11:45:00|63113.2|63098.2|63098.9|63083.9|63128.7|63113.7|63095.1|63080.1|833
1597146600000|2020-08-11 11:50:00|63099|63084|63146.2|63131.2|63148.8|63133.8|63092.3|63077.3|920
1597146900000|2020-08-11 11:55:00|63146.4|63131.4|63220.7|63205.7|63229.8|63214.8|63145|63130|1030
1597147200000|2020-08-11 12:00:00|63217.9|63202.9|63184.9|63169.9|63238|63223|63176.8|63161.8|1004
1597147500000|2020-08-11 12:05:00|63183.4|63168.4|63194.8|63179.8|63205.3|63190.3|63182.1|63167.1|841
1597147800000|2020-08-11 12:10:00|63191.5|63176.5|63204.4|63189.4|63227.1|63212.1|63188.7|63173.7|759
1597148100000|2020-08-11 12:15:00|63204.7|63189.7|63162|63147|63211.2|63196.2|63160.1|63145.1|834
1597148400000|2020-08-11 12:20:00|63161.9|63146.9|63130.9|63115.9|63165.6|63150.6|63124|63109|934
1597148700000|2020-08-11 12:25:00|63131.1|63116.1|63149.2|63134.2|63153.8|63136.9|63118.7|63103.7|853
1597149000000|2020-08-11 12:30:00|63149.5|63134.5|63171.5|63156.5|63181.9|63166.9|63140.5|63125.5|884
1597149300000|2020-08-11 12:35:00|63171.1|63156.1|63106.7|63091.7|63171.6|63156.6|63098.2|63083.2|997
1597149600000|2020-08-11 12:40:00|63107|63092|63117.4|63102.4|63130.8|63115.8|63107|63092|897
1597149900000|2020-08-11 12:45:00|63119.8|63104.8|63171.8|63156.8|63180.1|63165.1|63078.6|63063.6|1023
1597150200000|2020-08-11 12:50:00|63171.9|63156.9|63158.1|63143.1|63202.9|63187.9|63149|63134|1015
1597150500000|2020-08-11 12:55:00|63158.4|63143.4|63129.7|63114.7|63161.6|63146.6|63123.7|63108.7|944
1597150800000|2020-08-11 13:00:00|63129.5|63114.5|63188.8|63173.8|63190.6|63175.6|63129.5|63114.5|994
1597151100000|2020-08-11 13:05:00|63188.6|63173.6|63254.7|63239.7|63265|63250|63183.2|63168.2|1090
1597151400000|2020-08-11 13:10:00|63254.4|63239.4|63311|63296|63316.9|63301.9|63240|63225|1070
1597151700000|2020-08-11 13:15:00|63311.2|63296.2|63272.1|63257.1|63314.9|63299.9|63257.8|63242.8|1031
1597152000000|2020-08-11 13:20:00|63272|63257|63270.2|63255.2|63299.3|63284.3|63266.4|63251.4|973
1597152300000|2020-08-11 13:25:00|63270.6|63255.6|63292.9|63277.9|63303.8|63288.8|63268.6|63253.6|914
1597152600000|2020-08-11 13:30:00|63293|63278|63321.4|63306.4|63327.6|63312.6|63293|63278|1042
1597152900000|2020-08-11 13:35:00|63321.6|63306.6|63302.2|63287.2|63347.8|63332.8|63294.2|63279.2|1053
1597153200000|2020-08-11 13:40:00|63302.4|63287.4|63253.8|63238.8|63312.4|63297.4|63241|63226|1028
1597153500000|2020-08-11 13:45:00|63254.6|63239.6|63214.7|63199.7|63255.6|63240.6|63214.7|63199.7|1022
1597153800000|2020-08-11 13:50:00|63216.7|63201.7|63201.1|63186.1|63221.5|63206.5|63191.9|63176.9|985
1597154100000|2020-08-11 13:55:00|63199.8|63184.8|63208.2|63193.2|63210.7|63195.7|63159.6|63144.6|1016
1597154400000|2020-08-11 14:00:00|63208.1|63193.1|63245.9|63230.9|63250.9|63235.9|63196.5|63181.5|1007
1597154700000|2020-08-11 14:05:00|63246.1|63231.1|63268.4|63253.4|63281.3|63266.3|63239.7|63224.7|962
1597155000000|2020-08-11 14:10:00|63268.7|63253.7|63274.9|63259.9|63280.8|63265.8|63250.1|63235.1|954
1597155300000|2020-08-11 14:15:00|63274.4|63259.4|63282.7|63267.7|63291.4|63276.4|63260.8|63245.8|933
1597155600000|2020-08-11 14:20:00|63282.8|63267.8|63241.6|63226.6|63288.3|63273.3|63236.1|63221.1|911
1597155900000|2020-08-11 14:25:00|63240.6|63225.6|63263|63248|63263|63248|63215.5|63200.5|979
1597156200000|2020-08-11 14:30:00|63263.2|63248.2|63252.9|63237.9|63279.8|63264.8|63252.5|63237.5|973
1597156500000|2020-08-11 14:35:00|63253.2|63238.2|63248.1|63233.1|63270.1|63255.1|63236.9|63221.9|921
1597156800000|2020-08-11 14:40:00|63248|63233|63240.3|63225.3|63259.8|63244.8|63229.6|63214.6|915
1597157100000|2020-08-11 14:45:00|63240.4|63225.4|63256.3|63241.3|63260.1|63245.1|63216|63201|924
1597157400000|2020-08-11 14:50:00|63257.1|63242.1|63254.5|63239.5|63267.7|63252.7|63238.7|63223.7|949
1597157700000|2020-08-11 14:55:00|63256.1|63241.1|63291.7|63276.7|63299|63284|63256|63241|1011
1597158000000|2020-08-11 15:00:00|63291.5|63276.5|63254.6|63239.6|63306.3|63291.3|63247.4|63232.4|960
1597158300000|2020-08-11 15:05:00|63254.9|63239.9|63217.7|63202.7|63255|63240|63216.3|63201.3|902
1597158600000|2020-08-11 15:10:00|63219.1|63204.1|63174|63159|63226.9|63211.9|63167.9|63152.9|953
1597158900000|2020-08-11 15:15:00|63174.1|63159.1|63235.9|63220.9|63239|63224|63169.4|63154.4|914
1597159200000|2020-08-11 15:20:00|63235.7|63220.7|63269.9|63254.9|63269.9|63254.9|63228.1|63213.1|922
1597159500000|2020-08-11 15:25:00|63270.1|63255.1|63269.6|63254.6|63281.1|63266.1|63261.8|63246.8|841
1597159800000|2020-08-11 15:30:00|63269.7|63254.7|63254.8|63239.8|63282.6|63267.6|63248.3|63233.3|891
1597160100000|2020-08-11 15:35:00|63255.1|63240.1|63233.9|63218.9|63255.8|63240.8|63211.7|63196.7|885
1597160400000|2020-08-11 15:40:00|63234|63219|63257.1|63242.1|63260|63245|63221.4|63206.4|889
1597160700000|2020-08-11 15:45:00|63256.6|63241.6|63294.6|63279.6|63300.2|63285.2|63254.5|63239.5|892
1597161000000|2020-08-11 15:50:00|63294.5|63279.5|63309.5|63294.5|63317.1|63302.1|63288.9|63273.9|889
1597161300000|2020-08-11 15:55:00|63309.6|63294.6|63316.1|63301.1|63322.9|63307.9|63288.1|63273.1|864
1597161600000|2020-08-11 16:00:00|63315.6|63300.6|63312.8|63297.8|63322.9|63307.9|63302.2|63287.2|859
1597161900000|2020-08-11 16:05:00|63313.4|63298.4|63314.1|63299.1|63324.9|63309.9|63296|63281|864
1597162200000|2020-08-11 16:10:00|63313.4|63298.4|63305.6|63290.6|63322.8|63307.8|63305.2|63290.2|706
1597162500000|2020-08-11 16:15:00|63305.7|63290.7|63299.1|63284.1|63316.9|63301.9|63299.1|63284.1|685
1597162800000|2020-08-11 16:20:00|63299.3|63284.3|63277.9|63262.9|63302.4|63287.4|63268.1|63253.1|842
1597163100000|2020-08-11 16:25:00|63278|63263|63262.8|63247.8|63280.4|63265.4|63259.2|63244.2|688
1597163400000|2020-08-11 16:30:00|63263.2|63248.2|63270.5|63255.5|63279.2|63264.2|63260.1|63245.1|785
1597163700000|2020-08-11 16:35:00|63270.4|63255.4|63254.4|63239.4|63271.7|63256.7|63253.1|63238.1|758
1597164000000|2020-08-11 16:40:00|63254.3|63239.3|63270.2|63255.2|63273.8|63258.8|63253.8|63238.8|770
1597164300000|2020-08-11 16:45:00|63269.9|63254.9|63265.5|63250.5|63273.7|63258.7|63257.1|63242.1|723
1597164600000|2020-08-11 16:50:00|63265.9|63250.9|63266.5|63251.5|63272.4|63257.4|63259.5|63244.5|715
1597164900000|2020-08-11 16:55:00|63266.7|63251.7|63278.3|63263.3|63289.3|63274.3|63262.9|63247.9|806
1597165200000|2020-08-11 17:00:00|63278|63263|63307.7|63292.7|63308.3|63293.3|63275.7|63260.7|760
1597165500000|2020-08-11 17:05:00|63307.9|63292.9|63314.9|63299.9|63330.3|63315.3|63302.6|63287.6|827
1597165800000|2020-08-11 17:10:00|63315|63300|63325.2|63310.2|63334.5|63319.5|63315|63300|845
1597166100000|2020-08-11 17:15:00|63325.3|63310.3|63314.2|63299.2|63331.5|63316.5|63314|63299|794
1597166400000|2020-08-11 17:20:00|63314.1|63299.1|63318.4|63303.4|63334.7|63319.7|63311.3|63296.3|845
1597166700000|2020-08-11 17:25:00|63318.1|63303.1|63326.6|63311.6|63329.6|63314.6|63315.7|63300.7|777
1597167000000|2020-08-11 17:30:00|63326.9|63311.9|63361|63346|63364.3|63349.3|63324.6|63309.6|823
1597167300000|2020-08-11 17:35:00|63361.1|63346.1|63341.3|63326.3|63367.1|63352.1|63341|63326|721
1597167600000|2020-08-11 17:40:00|63341.5|63326.5|63327.2|63312.2|63347.2|63332.2|63326.8|63311.8|719
1597167900000|2020-08-11 17:45:00|63327.1|63312.1|63324.6|63309.6|63340.1|63325.1|63317.7|63302.7|724
1597168200000|2020-08-11 17:50:00|63324.7|63309.7|63343.3|63328.3|63351.1|63336.1|63323.4|63308.4|731
1597168500000|2020-08-11 17:55:00|63343.2|63328.2|63322.1|63307.1|63343.6|63328.6|63321|63306|794
1597168800000|2020-08-11 18:00:00|63322|63307|63335.5|63320.5|63346.2|63331.2|63319.5|63304.5|913
1597169100000|2020-08-11 18:05:00|63335.9|63320.9|63333.4|63318.4|63341.1|63326.1|63319.2|63304.2|793
1597169400000|2020-08-11 18:10:00|63333.1|63318.1|63329.7|63314.7|63348.1|63333.1|63323.1|63308.1|776
1597169700000|2020-08-11 18:15:00|63329.6|63314.6|63327.7|63312.7|63335|63320|63309.9|63294.9|828
1597170000000|2020-08-11 18:20:00|63327.2|63312.2|63338.6|63323.6|63339.1|63324.1|63321.8|63306.8|767
1597170300000|2020-08-11 18:25:00|63339.1|63324.1|63362.5|63347.5|63362.5|63347.5|63333.4|63318.4|851
1597170600000|2020-08-11 18:30:00|63362.6|63347.6|63378.3|63363.3|63383.1|63368.1|63358.7|63343.7|861
1597170900000|2020-08-11 18:35:00|63377.5|63362.5|63409.3|63394.3|63419.3|63404.3|63375.9|63360.9|874
1597171200000|2020-08-11 18:40:00|63409.6|63394.6|63418.8|63403.8|63428.7|63413.7|63389.5|63374.5|913
1597171500000|2020-08-11 18:45:00|63418.9|63403.9|63434.7|63419.7|63437.9|63422.9|63415.5|63400.5|889
1597171800000|2020-08-11 18:50:00|63434.8|63419.8|63410.5|63395.5|63435.1|63420.1|63408.3|63393.3|809
1597172100000|2020-08-11 18:55:00|63410.8|63395.8|63418.8|63403.8|63419.6|63404.6|63407.7|63392.7|798
1597172400000|2020-08-11 19:00:00|63419.1|63404.1|63432.5|63417.5|63437.7|63422.7|63411.4|63396.4|871
1597172700000|2020-08-11 19:05:00|63430.9|63415.9|63463.6|63448.6|63470.8|63455.8|63425.6|63410.6|892
1597173000000|2020-08-11 19:10:00|63463.7|63448.7|63479.2|63464.2|63479.7|63464.7|63451.9|63436.9|918
1597173300000|2020-08-11 19:15:00|63479.3|63464.3|63477.5|63462.5|63484.3|63469.3|63465.3|63450.3|935
1597173600000|2020-08-11 19:20:00|63476.9|63461.9|63487|63472|63493|63478|63471.4|63456.4|947
1597173900000|2020-08-11 19:25:00|63487.2|63472.2|63474.4|63459.4|63488.6|63473.6|63466.6|63451.6|853
1597174200000|2020-08-11 19:30:00|63474.9|63459.9|63499.4|63479.4|63499.9|63479.9|63469|63454|865
1597174500000|2020-08-11 19:35:00|63499.3|63479.3|63506.3|63486.3|63507.9|63487.9|63486.2|63466.2|795
1597174800000|2020-08-11 19:40:00|63504.9|63484.9|63500.5|63480.5|63507.4|63487.4|63491.9|63471.9|850
1597175100000|2020-08-11 19:45:00|63500.2|63480.2|63502.3|63482.3|63509.1|63492.1|63498.5|63478.5|730
1597175400000|2020-08-11 19:50:00|63502.7|63482.7|63493.7|63473.7|63510.6|63493.4|63483.6|63463.6|791
1597175700000|2020-08-11 19:55:00|63493.9|63473.9|63459|63439|63493.9|63475.3|63456.3|63438.7|775
1597176000000|2020-08-11 20:00:00|63458.7|63443.7|63485.4|63465.4|63496.6|63478.6|63458.1|63442|792
1597176300000|2020-08-11 20:05:00|63485.3|63465.3|63466.8|63446.8|63485.8|63465.8|63465.8|63445.8|556
1597176600000|2020-08-11 20:10:00|63466.7|63446.7|63481.4|63461.4|63483.8|63463.8|63466|63446|624
1597176900000|2020-08-11 20:15:00|63481.6|63461.6|63490.6|63470.6|63490.6|63470.6|63476.8|63456.8|540
1597177200000|2020-08-11 20:20:00|63489.9|63469.9|63482.8|63462.8|63493.6|63473.6|63479.3|63459.7|468
1597177500000|2020-08-11 20:25:00|63482.6|63462.6|63469.5|63449.5|63483.5|63463.5|63465.7|63447.6|491
1597177800000|2020-08-11 20:30:00|63469.6|63449.6|63448.5|63433.5|63472.6|63452.6|63448.1|63430.1|568
1597178100000|2020-08-11 20:35:00|63448.6|63433.6|63443.9|63423.9|63452.7|63435.3|63443.2|63423.2|512
1597178400000|2020-08-11 20:40:00|63443.8|63423.8|63444.1|63424.1|63451|63431|63443.4|63423.4|459
1597178700000|2020-08-11 20:45:00|63444.2|63424.2|63439.9|63419.9|63445.7|63425.7|63439.4|63419.4|449
1597179000000|2020-08-11 20:50:00|63439.7|63419.7|63437.4|63417.4|63443|63424.4|63437.3|63417.3|431
1597179300000|2020-08-11 20:55:00|63440|63420|63446|63423.8|63457.1|63432.1|63440|63419.3|1039
1597179600000|2020-08-11 21:00:00|63440.5|63392.3|63452.5|63416.2|63454.3|63418.3|63435.6|63386.1|95
1597179900000|2020-08-11 21:05:00|63446.9|63412.7|63442.6|63417|63472.8|63425.2|63442.6|63395.5|160
1597180200000|2020-08-11 21:10:00|63446.2|63426.2|63457.9|63411.6|63476|63426.2|63445.1|63399.4|147
1597180500000|2020-08-11 21:15:00|63442.6|63417|63452.2|63398.2|63460.1|63421.2|63426.7|63373.6|300
1597180800000|2020-08-11 21:20:00|63452.3|63398.3|63450.6|63399|63464.5|63409.2|63427|63389.1|468
1597181100000|2020-08-11 21:25:00|63453.1|63395.7|63449|63409.2|63467.4|63410.7|63438.6|63392.8|211
1597181400000|2020-08-11 21:30:00|63448.1|63409.7|63448|63400.5|63462.1|63413.2|63442.5|63362.2|246
1597181700000|2020-08-11 21:35:00|63448.1|63403.1|63452.3|63393.9|63455.5|63408|63422.6|63365.4|534
1597182000000|2020-08-11 21:40:00|63452.2|63393.8|63446.1|63401.3|63459.3|63413.1|63426.5|63388.3|415
1597182300000|2020-08-11 21:45:00|63445.9|63401.2|63445.9|63395.7|63453.6|63403.7|63441.4|63385.6|362
1597182600000|2020-08-11 21:50:00|63445.7|63396.3|63447.4|63392.6|63449.5|63398.5|63441.7|63388.2|486
1597182900000|2020-08-11 21:55:00|63446.4|63394|63451.6|63409.8|63453.5|63411.7|63441.9|63389.4|470
1597183200000|2020-08-11 22:00:00|63451.3|63409.9|63448|63401.6|63453.6|63422.1|63439.4|63400.1|668
1597183500000|2020-08-11 22:05:00|63447.7|63401.4|63427.9|63403.8|63448.2|63410.3|63426.9|63395.8|681
1597183800000|2020-08-11 22:10:00|63428.3|63404.3|63432.7|63405.2|63441.1|63413.3|63424.6|63398.8|378
1597184100000|2020-08-11 22:15:00|63431.9|63405|63430|63406.1|63438.1|63418.1|63424.2|63403.1|394
1597184400000|2020-08-11 22:20:00|63429.9|63406.3|63427.5|63406.6|63432|63409.2|63423|63400.1|297
1597184700000|2020-08-11 22:25:00|63427.4|63406.2|63432.6|63407.7|63437.3|63414.9|63427.4|63405.2|313
1597185000000|2020-08-11 22:30:00|63432.9|63408.2|63427.4|63403.5|63434|63410.3|63425.3|63398.2|375
1597185300000|2020-08-11 22:35:00|63426.9|63403.2|63428.9|63403.4|63432.5|63408.6|63422.1|63398.3|341
1597185600000|2020-08-11 22:40:00|63429.6|63404.6|63425.4|63402.4|63432.3|63408.9|63421|63399.8|293
1597185900000|2020-08-11 22:45:00|63422.5|63401.5|63432.8|63409.7|63434.2|63412.5|63421.6|63400.8|289
1597186200000|2020-08-11 22:50:00|63430.2|63407.6|63429|63404.2|63434.8|63410.2|63423.2|63398.2|250
1597186500000|2020-08-11 22:55:00|63425.3|63404.1|63429.8|63408.3|63432.8|63409.4|63422.6|63399.9|305
1597186800000|2020-08-11 23:00:00|63431.1|63411.2|63434.4|63412.3|63436.3|63414|63427.5|63404.6|396
1597187100000|2020-08-11 23:05:00|63434.1|63412|63451.2|63429.5|63452|63430.4|63429.4|63406.8|422
1597187400000|2020-08-11 23:10:00|63450.6|63429.1|63471.8|63448.5|63472.1|63450.3|63450.6|63427.9|540
1597187700000|2020-08-11 23:15:00|63471.7|63448.1|63475.8|63454|63485|63462.9|63467.6|63446.1|431
1597188000000|2020-08-11 23:20:00|63475.2|63450.4|63465.7|63445.7|63475.4|63451.3|63460.3|63439.1|482
1597188300000|2020-08-11 23:25:00|63465.6|63445.6|63467.7|63447.7|63469.9|63449.1|63461.7|63441.7|380
1597188600000|2020-08-11 23:30:00|63468.2|63448.2|63452.2|63432.2|63469.4|63448.3|63450.2|63430.2|379
1597188900000|2020-08-11 23:35:00|63452.4|63432.4|63452.7|63432.7|63454.7|63433.2|63447.2|63427.2|349
1597189200000|2020-08-11 23:40:00|63452.2|63432.2|63447.7|63426.9|63455.8|63434.1|63447.5|63426.5|352
1597189500000|2020-08-11 23:45:00|63446.9|63426.7|63446.5|63426.5|63454.5|63431.2|63443.3|63423.3|350
1597189800000|2020-08-11 23:50:00|63449.5|63428.7|63466.7|63444.8|63466.8|63445.7|63443.9|63423.9|439
1597190100000|2020-08-11 23:55:00|63465.6|63445.6|63473.2|63453.2|63473.6|63453.6|63460.7|63439.1|483
1597190400000|2020-08-12 00:00:00|63472.7|63452.7|63445.8|63422.3|63472.7|63452.7|63440.9|63420.7|743
1597190700000|2020-08-12 00:05:00|63444.4|63424.4|63438.6|63418.6|63449.8|63429.8|63431.6|63411.6|729
1597191000000|2020-08-12 00:10:00|63438.7|63418.7|63444.2|63424.2|63448.5|63428.5|63435.2|63415.2|468
1597191300000|2020-08-12 00:15:00|63444.3|63424.3|63442.3|63422.3|63445.1|63425.1|63431.9|63411.7|526
1597191600000|2020-08-12 00:20:00|63442.6|63422.6|63438.2|63418.2|63444.2|63424.2|63433|63413|543
1597191900000|2020-08-12 00:25:00|63438|63418|63480.2|63460.2|63480.7|63460.7|63436|63416|620
1597192200000|2020-08-12 00:30:00|63480.3|63459.6|63486.8|63466.8|63498|63478|63474.2|63454.1|743
1597192500000|2020-08-12 00:35:00|63486.7|63466.7|63521|63501|63521.8|63501.8|63485.8|63465.8|825
1597192800000|2020-08-12 00:40:00|63523.3|63503.3|63495.1|63475.1|63523.3|63503.3|63493.4|63473.4|799
1597193100000|2020-08-12 00:45:00|63495.3|63475.3|63474.5|63454.5|63500.8|63480.8|63471.2|63451.2|763
1597193400000|2020-08-12 00:50:00|63473.7|63453.7|63475.6|63455.6|63479.6|63459.6|63463.3|63443.3|736
1597193700000|2020-08-12 00:55:00|63473.8|63453.8|63481.6|63461.6|63488.2|63468.2|63460.9|63440.9|825
1597194000000|2020-08-12 01:00:00|63481.7|63461.7|63446.1|63426.1|63485.7|63465.7|63441.7|63421.7|752
1597194300000|2020-08-12 01:05:00|63446.2|63426.2|63448.7|63428.7|63458.1|63438.1|63440.3|63420.3|688
1597194600000|2020-08-12 01:10:00|63446.2|63426.2|63452.4|63432.4|63461|63441|63444.4|63424.4|616
1597194900000|2020-08-12 01:15:00|63453.2|63433.2|63448.6|63428.6|63457.5|63437.5|63440.7|63420.7|661
1597195200000|2020-08-12 01:20:00|63448.5|63428.5|63466|63446|63468.7|63448.7|63448.3|63428.3|627
1597195500000|2020-08-12 01:25:00|63466.2|63446.2|63450.5|63430.5|63469.1|63449.1|63449.2|63429.2|659
1597195800000|2020-08-12 01:30:00|63450.7|63430.7|63457.2|63437.2|63463.5|63443.5|63442.4|63422.4|659
1597196100000|2020-08-12 01:35:00|63457.3|63437.3|63459|63439|63462.2|63442.2|63452|63432|570
1597196400000|2020-08-12 01:40:00|63460.1|63440.1|63492.3|63472.3|63494.4|63474.4|63459.8|63439.8|657
1597196700000|2020-08-12 01:45:00|63492.4|63472.4|63521.6|63501.6|63529.1|63509.1|63492.4|63472.4|900
1597197000000|2020-08-12 01:50:00|63521.8|63501.8|63509|63489|63523.6|63503.6|63506.5|63486.5|792
1597197300000|2020-08-12 01:55:00|63508.8|63488.8|63505.6|63485.6|63518.5|63498.5|63502.9|63482.9|734
1597197600000|2020-08-12 02:00:00|63504.8|63484.8|63569.3|63549.3|63576.9|63556.9|63504.8|63484.8|1037
1597197900000|2020-08-12 02:05:00|63569.1|63549.1|63543.9|63523.9|63571.5|63551.5|63536.9|63516.9|959
1597198200000|2020-08-12 02:10:00|63544.2|63524.2|63531.1|63511.1|63548.8|63528.8|63522.5|63502.5|802
1597198500000|2020-08-12 02:15:00|63531|63511|63553.8|63533.8|63554.8|63534.8|63517.4|63497.4|787
1597198800000|2020-08-12 02:20:00|63553.9|63533.9|63541.7|63521.7|63579.5|63559.5|63539.8|63519.8|826
1597199100000|2020-08-12 02:25:00|63542.4|63522.4|63528.2|63508.2|63545.9|63525.9|63523.3|63503.3|795
1597199400000|2020-08-12 02:30:00|63528|63508|63503.9|63483.9|63537.6|63517.6|63500.9|63480.9|832
1597199700000|2020-08-12 02:35:00|63503.8|63483.8|63506.7|63486.7|63525.8|63505.8|63503.7|63483.7|733
1597200000000|2020-08-12 02:40:00|63507|63487|63503.5|63483.5|63510.6|63490.6|63489.4|63469.4|756
1597200300000|2020-08-12 02:45:00|63503.2|63483.2|63517|63497|63519|63499|63499.7|63479.7|635
1597200600000|2020-08-12 02:50:00|63517.6|63497.6|63558.9|63538.9|63560.7|63540.7|63517.5|63497.5|799
1597200900000|2020-08-12 02:55:00|63558.7|63538.7|63554.6|63534.6|63562.2|63542.2|63546.1|63526.1|739
1597201200000|2020-08-12 03:00:00|63553.6|63533.6|63558.9|63538.9|63559.4|63539.4|63534.9|63514.9|769
1597201500000|2020-08-12 03:05:00|63558.4|63538.4|63572.9|63552.9|63577|63557|63551.1|63531.1|768
1597201800000|2020-08-12 03:10:00|63572.8|63552.8|63562.2|63542.2|63576.2|63556.2|63551.9|63531.9|653
1597202100000|2020-08-12 03:15:00|63562.3|63542.3|63568.4|63548.4|63576.2|63556.2|63561|63541|671
1597202400000|2020-08-12 03:20:00|63568.2|63548.2|63557.2|63537.2|63568.2|63548.2|63546.2|63526.2|610
1597202700000|2020-08-12 03:25:00|63557.3|63537.3|63550.3|63530.3|63574.4|63554.4|63550|63530|741
1597203000000|2020-08-12 03:30:00|63550.2|63530.2|63536.6|63516.6|63553.1|63533.1|63532.6|63512.6|747
1597203300000|2020-08-12 03:35:00|63536.7|63516.7|63542|63522|63543.1|63523.1|63533|63511.7|614
1597203600000|2020-08-12 03:40:00|63542.9|63522.9|63558.6|63538.6|63558.6|63538.6|63539.5|63519.5|591
1597203900000|2020-08-12 03:45:00|63558.9|63538.9|63558.4|63538.4|63564.9|63544.9|63551.5|63531.4|608
1597204200000|2020-08-12 03:50:00|63559.3|63539.3|63548.7|63528.7|63566.6|63546.6|63543.5|63523.4|594
1597204500000|2020-08-12 03:55:00|63548.6|63528.6|63552|63532|63554.3|63534.3|63536.4|63516.4|656
1597204800000|2020-08-12 04:00:00|63556|63530.8|63556.7|63536.7|63566.8|63546.8|63554.6|63530.8|620
1597205100000|2020-08-12 04:05:00|63556.9|63536.9|63569|63549|63571.3|63551.3|63555.6|63535.6|596
1597205400000|2020-08-12 04:10:00|63569.3|63549.3|63567.2|63547.2|63573.1|63553.1|63564.9|63544.3|539
1597205700000|2020-08-12 04:15:00|63567.3|63547.3|63558|63538|63567.9|63547.9|63556.1|63536.1|544
1597206000000|2020-08-12 04:20:00|63558.2|63538.2|63573|63553|63577.3|63557.3|63554.7|63534.7|659
1597206300000|2020-08-12 04:25:00|63573.1|63553.1|63598.1|63578.1|63604.4|63584.4|63571.1|63550.9|665
1597206600000|2020-08-12 04:30:00|63598.6|63578.6|63595.1|63575.1|63608|63588|63592.6|63572.1|802
1597206900000|2020-08-12 04:35:00|63595.4|63575.4|63577.9|63557.9|63595.4|63575.4|63575.2|63555.2|692
1597207200000|2020-08-12 04:40:00|63577.8|63557.8|63581.6|63561.6|63585.6|63565.6|63568.9|63548.9|645
1597207500000|2020-08-12 04:45:00|63581.5|63561.5|63580.2|63560.2|63586.1|63566.1|63570.8|63550.8|732
1597207800000|2020-08-12 04:50:00|63580.1|63560.1|63590.2|63570.2|63594.1|63574.1|63578.6|63558.6|652
1597208100000|2020-08-12 04:55:00|63590.3|63570.3|63591|63571|63600.4|63580.4|63585|63565|657
1597208400000|2020-08-12 05:00:00|63591.9|63571.9|63578.4|63558.4|63593.9|63573.9|63569.5|63550.4|705
1597208700000|2020-08-12 05:05:00|63578.1|63558.1|63578.3|63558.3|63585.6|63568.2|63573.1|63555.4|585
1597209000000|2020-08-12 05:10:00|63577.4|63557.4|63571.1|63551.1|63580.8|63562.7|63565.7|63548.4|627
1597209300000|2020-08-12 05:15:00|63571.3|63551.3|63554.3|63534.3|63577|63557|63550.8|63532.4|636
1597209600000|2020-08-12 05:20:00|63555.8|63535.8|63540|63520|63558.9|63540|63535.9|63515.9|629
1597209900000|2020-08-12 05:25:00|63540.2|63520.2|63554.6|63534.6|63557.5|63540.9|63536.7|63516.7|575
1597210200000|2020-08-12 05:30:00|63554.8|63534.8|63536.1|63516.1|63556.4|63537.5|63533.3|63515.6|575
1597210500000|2020-08-12 05:35:00|63535.9|63515.9|63529.2|63509.2|63539.4|63522.1|63525.9|63508.3|475
1597210800000|2020-08-12 05:40:00|63528.7|63508.7|63521.5|63506.5|63538.1|63520.2|63521.4|63504.8|517
1597211100000|2020-08-12 05:45:00|63521.4|63506.4|63526.2|63506.2|63531.9|63514.5|63520.7|63504|502
1597211400000|2020-08-12 05:50:00|63526.1|63506.1|63524.2|63509.2|63532|63514.3|63514.9|63498.5|611
1597211700000|2020-08-12 05:55:00|63524|63509|63535|63515|63547.5|63528.8|63523.1|63505.6|543
1597212000000|2020-08-12 06:00:00|63534.3|63514.3|63513.6|63498.6|63548.5|63528.5|63513|63496.1|747
1597212300000|2020-08-12 06:05:00|63513.7|63498.7|63484.2|63469.2|63518.4|63503.4|63483.3|63465.5|827
1597212600000|2020-08-12 06:10:00|63483|63468|63497.3|63482.3|63503|63485.7|63477.9|63460.4|853
1597212900000|2020-08-12 06:15:00|63497.2|63482.2|63480|63465|63499.2|63482.3|63472|63454.8|887
1597213200000|2020-08-12 06:20:00|63479.5|63464.5|63480.7|63465.7|63496.2|63479|63477.4|63461.4|742
1597213500000|2020-08-12 06:25:00|63480.8|63465.8|63505.3|63485.3|63510.9|63495.9|63480.4|63465.4|826
1597213800000|2020-08-12 06:30:00|63505.7|63485.7|63480.6|63465.6|63514.3|63499.3|63480.3|63465.3|822
1597214100000|2020-08-12 06:35:00|63480.7|63465.7|63464.2|63449.2|63480.8|63465.8|63448.2|63433.2|852
1597214400000|2020-08-12 06:40:00|63462.8|63447.8|63473.1|63458.1|63474.7|63459.7|63450.1|63435.1|844
1597214700000|2020-08-12 06:45:00|63472.8|63457.8|63469.1|63454.1|63489.2|63474.2|63463.9|63448.9|795
1597215000000|2020-08-12 06:50:00|63469.5|63454.5|63487.3|63472.3|63487.7|63472.7|63465.8|63450.8|868
1597215300000|2020-08-12 06:55:00|63489.1|63474.1|63518.4|63503.4|63527.7|63512.7|63478.1|63463.1|889
1597215600000|2020-08-12 07:00:00|63518.7|63503.7|63499.7|63484.7|63521.8|63506|63486|63471|889
1597215900000|2020-08-12 07:05:00|63500|63485|63501.2|63486.2|63519.2|63504.2|63493.3|63478.3|867
1597216200000|2020-08-12 07:10:00|63499.9|63484.9|63483.9|63468.9|63506.5|63491.5|63472.6|63457.6|922
1597216500000|2020-08-12 07:15:00|63484.1|63469.1|63489.7|63474.7|63497.1|63482.1|63469.6|63454.6|821
1597216800000|2020-08-12 07:20:00|63489.6|63474.6|63484|63469|63506.5|63491.5|63480.8|63465.8|874
1597217100000|2020-08-12 07:25:00|63484.1|63469.1|63471.1|63456.1|63486.8|63471.8|63453|63438|767
1597217400000|2020-08-12 07:30:00|63470.9|63455.9|63463.3|63448.3|63479.4|63464.4|63443|63428|880
1597217700000|2020-08-12 07:35:00|63464.5|63449.5|63413|63398|63468.2|63453.2|63410.3|63395.3|961
1597218000000|2020-08-12 07:40:00|63413.9|63398.9|63455|63440|63458.5|63443.5|63412.6|63397.6|865
1597218300000|2020-08-12 07:45:00|63454.9|63439.9|63428.4|63413.4|63456.8|63441.8|63418.4|63403.4|828
1597218600000|2020-08-12 07:50:00|63427.9|63412.9|63413.6|63398.6|63446.5|63431.5|63395.5|63380.5|882
1597218900000|2020-08-12 07:55:00|63413.4|63398.4|63398.4|63383.4|63413.9|63398.9|63386.3|63371.3|944
1597219200000|2020-08-12 08:00:00|63398|63383|63432|63417|63432.6|63417.6|63389.5|63374.5|909
1597219500000|2020-08-12 08:05:00|63431.9|63416.9|63387.9|63372.9|63436.5|63421.5|63384.2|63368.5|855
1597219800000|2020-08-12 08:10:00|63387|63372|63404.4|63389.4|63413.4|63395.9|63373.8|63356.1|876
1597220100000|2020-08-12 08:15:00|63404|63389|63382.2|63362.2|63421.8|63403.9|63377.1|63362.1|824
1597220400000|2020-08-12 08:20:00|63382.3|63362.3|63374.4|63359.4|63382.3|63365.2|63355.3|63339.9|876
1597220700000|2020-08-12 08:25:00|63373.8|63358.8|63345.1|63330.1|63373.8|63358.8|63339.7|63324.7|901
1597221000000|2020-08-12 08:30:00|63345.4|63330.4|63365.2|63350.2|63365.9|63350.9|63331.1|63316.1|848
1597221300000|2020-08-12 08:35:00|63365.7|63350.7|63364.8|63349.8|63374.7|63359.7|63351.7|63336.7|834
1597221600000|2020-08-12 08:40:00|63363.6|63348.6|63386.2|63371.2|63388.3|63373.3|63338.3|63323.3|802
1597221900000|2020-08-12 08:45:00|63386.4|63371.4|63396.9|63381.9|63404|63389|63373.9|63358.9|817
1597222200000|2020-08-12 08:50:00|63397|63382|63388.3|63373.3|63405.8|63390.8|63388.3|63373.3|827
1597222500000|2020-08-12 08:55:00|63391.3|63376.3|63398|63378|63403.3|63388.3|63381.3|63366.3|814
1597222800000|2020-08-12 09:00:00|63398.1|63378.1|63390.9|63375.9|63415.8|63398.8|63386.9|63371.9|781
1597223100000|2020-08-12 09:05:00|63391|63376|63381.6|63366.6|63404.2|63389.2|63379.1|63364.1|781
1597223400000|2020-08-12 09:10:00|63381.5|63366.5|63346.2|63331.2|63386.7|63371.7|63343.2|63328.2|841
1597223700000|2020-08-12 09:15:00|63346.6|63331.6|63315.2|63300.2|63346.6|63331.6|63300.4|63280.4|893
1597224000000|2020-08-12 09:20:00|63315|63300|63319.2|63304.2|63333.6|63318.6|63301.5|63286.5|823
1597224300000|2020-08-12 09:25:00|63319.4|63304.4|63302.6|63287.6|63332.9|63315.6|63286.9|63270.1|786
1597224600000|2020-08-12 09:30:00|63305|63285|63276|63261|63312.9|63296.6|63258|63240.7|853
1597224900000|2020-08-12 09:35:00|63275.8|63260.8|63275.8|63260.8|63302.9|63285.5|63264.2|63249.2|773
1597225200000|2020-08-12 09:40:00|63275.6|63260.6|63282.9|63267.9|63289.6|63272.7|63245.8|63230.6|804
1597225500000|2020-08-12 09:45:00|63283.8|63268.8|63286.7|63271.7|63292.6|63277.5|63276.2|63261.2|720
1597225800000|2020-08-12 09:50:00|63286.8|63271.8|63284.7|63269.7|63292.7|63275.5|63265.1|63250.1|769
1597226100000|2020-08-12 09:55:00|63284.8|63269.8|63284.4|63269.4|63303.2|63286.6|63275.5|63260.5|714
1597226400000|2020-08-12 10:00:00|63284.5|63269.5|63299.3|63284.3|63305.1|63288.3|63280.9|63265.9|760
1597226700000|2020-08-12 10:05:00|63299.2|63284.2|63283.9|63268.9|63304.6|63289.6|63271|63253.7|748
1597227000000|2020-08-12 10:10:00|63284.6|63269.6|63255|63240|63290.3|63273.5|63247|63232|837
1597227300000|2020-08-12 10:15:00|63254.1|63239.1|63274.3|63259.3|63281.9|63264.5|63249.8|63234.8|827
1597227600000|2020-08-12 10:20:00|63274.1|63259.1|63304.4|63289.4|63304.9|63289.9|63258.6|63243.6|692
1597227900000|2020-08-12 10:25:00|63304.3|63289.3|63269.2|63254.2|63304.3|63289.3|63266.7|63251.5|736
1597228200000|2020-08-12 10:30:00|63269.7|63254.7|63270.3|63255.3|63281.8|63266.8|63265.4|63250.4|697
1597228500000|2020-08-12 10:35:00|63270|63255|63261.2|63246.2|63271.9|63256.1|63250.5|63232.8|711
1597228800000|2020-08-12 10:40:00|63261.4|63246.4|63287.8|63272.8|63291.6|63276.6|63258.1|63243.1|726
1597229100000|2020-08-12 10:45:00|63287.3|63272.3|63290|63275|63293.9|63278.9|63264.4|63249.4|720
1597229400000|2020-08-12 10:50:00|63289.8|63274.8|63265.3|63250.3|63298.3|63281.7|63265.3|63250.3|756
1597229700000|2020-08-12 10:55:00|63265.7|63250.7|63235.1|63220.1|63268.4|63253.4|63229.9|63214.9|846
1597230000000|2020-08-12 11:00:00|63235|63220|63256.7|63241.7|63264.1|63249.1|63231.7|63216.7|814
1597230300000|2020-08-12 11:05:00|63256.6|63241.6|63282.1|63267.1|63283.3|63268.3|63254.6|63239.6|690
1597230600000|2020-08-12 11:10:00|63281.7|63266.7|63254.9|63239.9|63285.9|63270.9|63247.5|63232.5|638
1597230900000|2020-08-12 11:15:00|63255.5|63240.5|63265.7|63250.7|63270.5|63255.5|63241.3|63226.3|721
1597231200000|2020-08-12 11:20:00|63264.6|63249.6|63296.6|63281.6|63300|63282.3|63254.3|63239.3|881
1597231500000|2020-08-12 11:25:00|63296.7|63281.7|63317.5|63302.5|63323.9|63306.7|63292.7|63276.2|790
1597231800000|2020-08-12 11:30:00|63317.2|63302.2|63315.2|63300.2|63323.2|63307.2|63299.9|63284.9|807
1597232100000|2020-08-12 11:35:00|63314.9|63299.9|63328.9|63313.9|63332.3|63316.2|63310.2|63295.2|709
1597232400000|2020-08-12 11:40:00|63329|63314|63323.1|63308.1|63338|63320.2|63315.3|63298.4|680
1597232700000|2020-08-12 11:45:00|63322.9|63307.9|63346.1|63331.1|63353.4|63335.7|63318.7|63303.7|843
1597233000000|2020-08-12 11:50:00|63346.3|63331.3|63357.7|63337.7|63358|63340.6|63329.4|63312.8|777
1597233300000|2020-08-12 11:55:00|63354.4|63339.4|63297.8|63282.8|63354.4|63339.4|63296.6|63281|840
1597233600000|2020-08-12 12:00:00|63297.2|63282.2|63289.6|63274.6|63307.6|63291|63265.7|63249.7|893
1597233900000|2020-08-12 12:05:00|63289.7|63274.7|63286.3|63271.3|63299.1|63281.6|63253.7|63236.1|898
1597234200000|2020-08-12 12:10:00|63286.1|63271.1|63277.1|63262.1|63292|63276.3|63268.6|63252.5|835
1597234500000|2020-08-12 12:15:00|63272.6|63257.6|63261.8|63246.8|63289.2|63274.2|63258.4|63242|830
1597234800000|2020-08-12 12:20:00|63262|63242|63277.4|63262.4|63295.5|63280.5|63255.9|63240.9|816
1597235100000|2020-08-12 12:25:00|63277.5|63262.5|63290.4|63270.4|63294.1|63276.7|63269.1|63251.6|750
1597235400000|2020-08-12 12:30:00|63291.8|63271.8|63289.8|63274.8|63327.4|63311.3|63286.5|63268.6|985
1597235700000|2020-08-12 12:35:00|63292|63272|63190.8|63175.8|63292.4|63274|63181.8|63163.6|1058
1597236000000|2020-08-12 12:40:00|63189.9|63174.9|63190.8|63175.8|63215.4|63197.4|63169.9|63153.9|978
1597236300000|2020-08-12 12:45:00|63190.9|63175.9|63187.5|63172.5|63205.4|63190.4|63145.7|63126.6|981
1597236600000|2020-08-12 12:50:00|63188|63173|63206.8|63191.8|63213.1|63195.9|63185|63169.3|849
1597236900000|2020-08-12 12:55:00|63206.9|63191.9|63170.5|63155.5|63219|63201.3|63148.6|63131|947
1597237200000|2020-08-12 13:00:00|63173|63153|63134.8|63114.8|63173|63158|63126.5|63111.5|1018
1597237500000|2020-08-12 13:05:00|63137.2|63117.2|63127.4|63112.4|63150.2|63135.2|63122.9|63104.8|903
1597237800000|2020-08-12 13:10:00|63127.6|63112.6|63139|63124|63161.2|63142.8|63113.1|63098.1|950
1597238100000|2020-08-12 13:15:00|63138.8|63123.8|63155.4|63140.4|63166.3|63151.3|63132.6|63117.3|934
1597238400000|2020-08-12 13:20:00|63155.5|63140.5|63178.2|63163.2|63184.2|63166.7|63153.4|63137|926
1597238700000|2020-08-12 13:25:00|63180.3|63160.3|63143.5|63128.5|63193.3|63176.6|63142.7|63127.7|933
1597239000000|2020-08-12 13:30:00|63144.8|63129.8|63146.3|63131.3|63158.5|63143.5|63118.4|63101.2|1005
1597239300000|2020-08-12 13:35:00|63145.6|63130.6|63173.4|63158.4|63179.8|63163.3|63131.2|63116.2|928
1597239600000|2020-08-12 13:40:00|63174.1|63159.1|63169.4|63154.4|63188.3|63172.1|63163.9|63147.4|942
1597239900000|2020-08-12 13:45:00|63168.9|63153.9|63137.8|63122.8|63170.7|63155.7|63135.3|63117.7|939
1597240200000|2020-08-12 13:50:00|63138|63123|63168.9|63153.9|63175.8|63160.8|63137.5|63120.6|998
1597240500000|2020-08-12 13:55:00|63168.7|63153.7|63217.2|63197.2|63222.5|63204.8|63168.7|63153.7|999
1597240800000|2020-08-12 14:00:00|63216|63196|63252|63232|63264.5|63247.1|63213.8|63196|1046
1597241100000|2020-08-12 14:05:00|63251.4|63231.4|63256.6|63241.6|63265.3|63247.8|63240.1|63225.1|950
1597241400000|2020-08-12 14:10:00|63256.7|63241.7|63207.3|63187.3|63263.2|63248|63202.3|63186.7|957
1597241700000|2020-08-12 14:15:00|63203.8|63188.8|63175.9|63155.9|63216.6|63199.1|63173.3|63155.6|853
1597242000000|2020-08-12 14:20:00|63176.6|63156.6|63151.2|63131.2|63187.7|63170.6|63144.3|63126.2|956
1597242300000|2020-08-12 14:25:00|63150.6|63130.6|63139|63124|63165.3|63150.3|63130|63113.5|907
1597242600000|2020-08-12 14:30:00|63138.2|63123.2|63139.1|63119.1|63162.8|63146|63128.1|63113.1|896
1597242900000|2020-08-12 14:35:00|63139.5|63119.5|63156.3|63136.3|63161|63146|63122.6|63107.6|869
1597243200000|2020-08-12 14:40:00|63156.4|63136.4|63134.9|63119.9|63163.3|63148.3|63127.7|63112.7|955
1597243500000|2020-08-12 14:45:00|63136.3|63121.3|63171.1|63156.1|63174.1|63157.5|63127.9|63112.9|910
1597243800000|2020-08-12 14:50:00|63171|63156|63124.3|63109.3|63172.1|63157.1|63114.8|63099.8|918
1597244100000|2020-08-12 14:55:00|63123.4|63108.4|63080.7|63065.7|63145.7|63130.7|63023|63003|1107
1597244400000|2020-08-12 15:00:00|63079.8|63064.8|63132.3|63117.3|63143.7|63124.7|63076.7|63061.7|1038
1597244700000|2020-08-12 15:05:00|63131.8|63116.8|63140.6|63120.6|63149.4|63130.1|63108.4|63088.4|930
1597245000000|2020-08-12 15:10:00|63140.4|63120.4|63150.7|63135.7|63156.1|63138.6|63128.6|63111|854
1597245300000|2020-08-12 15:15:00|63150.8|63135.8|63161.1|63146.1|63161.8|63146.8|63135.7|63118.2|799
1597245600000|2020-08-12 15:20:00|63161.4|63146.4|63151.8|63131.8|63165.9|63148.3|63138.2|63121|844
1597245900000|2020-08-12 15:25:00|63152|63132|63145|63125|63152.1|63133.5|63121.4|63101.4|849
1597246200000|2020-08-12 15:30:00|63145.3|63125.3|63159.8|63139.8|63163.5|63144.7|63136.7|63116.7|878
1597246500000|2020-08-12 15:35:00|63156.5|63141.5|63166.4|63146.4|63167.9|63149.1|63151.4|63134|856
1597246800000|2020-08-12 15:40:00|63166.6|63146.6|63138.2|63118.2|63166.6|63146.6|63130.9|63113.6|864
1597247100000|2020-08-12 15:45:00|63139.7|63119.7|63155.7|63135.7|63155.7|63135.7|63127.7|63107.7|741
1597247400000|2020-08-12 15:50:00|63154.9|63134.9|63146.5|63126.5|63156.7|63137.3|63139.3|63120.6|738
1597247700000|2020-08-12 15:55:00|63146.4|63126.4|63153.8|63133.8|63167.4|63149.5|63141.8|63123.7|848
1597248000000|2020-08-12 16:00:00|63153.6|63133.6|63161.1|63141.1|63176|63156.1|63152.9|63132.9|907
1597248300000|2020-08-12 16:05:00|63161|63141|63167.4|63147.4|63168.7|63150.3|63148.5|63128.5|703
1597248600000|2020-08-12 16:10:00|63167.5|63147.5|63149.9|63129.9|63168.4|63148.4|63143.8|63123.8|724
1597248900000|2020-08-12 16:15:00|63150.1|63130.1|63178.7|63158.7|63186.4|63167.2|63143|63123|739
1597249200000|2020-08-12 16:20:00|63179|63159|63140.3|63120.3|63186.4|63166.4|63139.8|63119.8|751
1597249500000|2020-08-12 16:25:00|63140.4|63120.4|63133|63113|63150.6|63130.6|63128|63110.9|747
1597249800000|2020-08-12 16:30:00|63132.6|63112.6|63134.2|63114.2|63148.1|63128.1|63127|63107|749
1597250100000|2020-08-12 16:35:00|63134.1|63114.1|63127.8|63107.8|63137|63120.7|63119.1|63100.1|733
1597250400000|2020-08-12 16:40:00|63127.7|63107.7|63125.3|63105.3|63146.1|63126.1|63122.5|63102.5|677
1597250700000|2020-08-12 16:45:00|63125.4|63105.4|63118.9|63098.9|63131.7|63111.7|63113.2|63093.2|775
1597251000000|2020-08-12 16:50:00|63118.8|63098.8|63154.1|63134.1|63154.6|63134.6|63116|63097.5|713
1597251300000|2020-08-12 16:55:00|63154|63134|63159.5|63139.5|63165.9|63148|63140.5|63121.8|855
1597251600000|2020-08-12 17:00:00|63160.1|63140.1|63144.2|63124.2|63161.3|63141.3|63134.5|63114.5|808
1597251900000|2020-08-12 17:05:00|63143.8|63123.8|63156.8|63136.8|63159.3|63139.3|63142.4|63122.4|723
1597252200000|2020-08-12 17:10:00|63158.2|63138.2|63170.2|63150.2|63170.8|63150.8|63153.6|63135.3|581
1597252500000|2020-08-12 17:15:00|63170.3|63150.3|63181.5|63161.5|63182.6|63162.6|63153.7|63133.7|696
1597252800000|2020-08-12 17:20:00|63181.6|63161.6|63185.5|63165.5|63203.2|63183.2|63179.1|63159.1|744
1597253100000|2020-08-12 17:25:00|63185.4|63165.4|63173.7|63153.7|63192.8|63172.8|63172.9|63152.9|719
1597253400000|2020-08-12 17:30:00|63173.5|63153.5|63182.3|63162.3|63188|63168|63166.2|63146.2|763
1597253700000|2020-08-12 17:35:00|63182.7|63162.7|63185.1|63165.1|63189.8|63171.4|63174.5|63155.6|739
1597254000000|2020-08-12 17:40:00|63184.5|63164.5|63165.7|63145.7|63186.4|63166.4|63161.9|63141.9|642
1597254300000|2020-08-12 17:45:00|63165.6|63145.6|63173.6|63153.6|63176.6|63156.6|63158.4|63140.1|579
1597254600000|2020-08-12 17:50:00|63174.1|63154.1|63172.6|63152.6|63183.4|63163.4|63168.7|63149.6|632
1597254900000|2020-08-12 17:55:00|63172.8|63152.8|63167|63147|63178.2|63158.2|63160.9|63140.9|629
1597255200000|2020-08-12 18:00:00|63166.7|63146.7|63171.5|63151.5|63174.2|63156.3|63156|63136|736
1597255500000|2020-08-12 18:05:00|63171.4|63151.4|63159.3|63139.3|63177.6|63157.6|63157.4|63137.4|669
1597255800000|2020-08-12 18:10:00|63159.2|63139.2|63137|63117|63163.6|63143.6|63133.1|63113.1|599
1597256100000|2020-08-12 18:15:00|63136.9|63116.9|63148.3|63128.3|63149.1|63129.1|63132.7|63112.7|542
1597256400000|2020-08-12 18:20:00|63148.4|63128.4|63144.8|63124.8|63152|63132|63135.3|63115.3|511
1597256700000|2020-08-12 18:25:00|63146.2|63126.2|63161.9|63141.9|63165.6|63145.6|63142.6|63122.6|630
1597257000000|2020-08-12 18:30:00|63161.8|63141.8|63155.1|63135.1|63164.2|63144.2|63152|63132|611
1597257300000|2020-08-12 18:35:00|63155.3|63135.3|63164|63144|63167|63147|63155.3|63135.3|594
1597257600000|2020-08-12 18:40:00|63163.7|63143.7|63169.5|63149.5|63169.6|63150|63152.1|63132.1|637
1597257900000|2020-08-12 18:45:00|63169.2|63149.2|63163.6|63143.6|63172.1|63152.1|63163.1|63143.1|622
1597258200000|2020-08-12 18:50:00|63164|63144|63169|63154|63174.9|63154.9|63163.3|63143.3|670
1597258500000|2020-08-12 18:55:00|63168.9|63153.9|63197.8|63177.8|63199|63179|63165.9|63148.1|763
1597258800000|2020-08-12 19:00:00|63198|63178|63182.3|63162.3|63204.4|63185.7|63174.9|63155.1|743
1597259100000|2020-08-12 19:05:00|63182.6|63162.6|63178.6|63163.6|63189.4|63170.3|63167|63150.2|779
1597259400000|2020-08-12 19:10:00|63178.1|63163.1|63172.2|63152.2|63180.5|63163.3|63166.5|63148|705
1597259700000|2020-08-12 19:15:00|63173.7|63153.7|63179.2|63159.2|63181.9|63163.2|63167.3|63147.9|676
1597260000000|2020-08-12 19:20:00|63178.9|63158.9|63201.2|63181.2|63202.7|63184|63171.9|63152.8|714
1597260300000|2020-08-12 19:25:00|63201.5|63181.5|63190|63170|63202.7|63182.7|63186.6|63166.6|610
1597260600000|2020-08-12 19:30:00|63189.8|63169.8|63192.7|63172.7|63203.9|63185.6|63188|63169.8|703
1597260900000|2020-08-12 19:35:00|63192.6|63172.6|63187.7|63167.7|63193.8|63176|63183.1|63164.4|602
1597261200000|2020-08-12 19:40:00|63187.8|63167.8|63182.5|63162.5|63188.8|63168.8|63176.6|63156.6|659
1597261500000|2020-08-12 19:45:00|63182.4|63162.4|63178.7|63158.7|63187.5|63168.8|63177.2|63157.2|618
1597261800000|2020-08-12 19:50:00|63178.6|63158.6|63185.2|63165.2|63186.9|63166.9|63165.6|63147.9|727
1597262100000|2020-08-12 19:55:00|63185.4|63165.4|63178.3|63158.3|63193.1|63173.1|63173.3|63153.3|855
1597262400000|2020-08-12 20:00:00|63176.7|63156.7|63177.4|63157.4|63185.4|63167.7|63170.5|63152|767
1597262700000|2020-08-12 20:05:00|63177.7|63157.7|63180.3|63160.3|63181.5|63161.5|63171.6|63151.6|421
1597263000000|2020-08-12 20:10:00|63180.1|63160.1|63168.5|63148.5|63180.9|63163.4|63167.2|63147.2|403
1597263300000|2020-08-12 20:15:00|63168.2|63148.2|63174.6|63154.6|63187.2|63164.1|63166.8|63146.8|381
1597263600000|2020-08-12 20:20:00|63174.3|63154.3|63175.4|63155.4|63176.1|63156.1|63170.5|63150.5|350
1597263900000|2020-08-12 20:25:00|63175.5|63155.5|63176.1|63156.1|63178.2|63158.2|63171.4|63151.4|402
1597264200000|2020-08-12 20:30:00|63175.6|63155.6|63182.3|63162.3|63187.2|63167.2|63172.1|63152.1|482
1597264500000|2020-08-12 20:35:00|63182.2|63162.2|63185.3|63165.3|63187.5|63167.5|63181|63161|323
1597264800000|2020-08-12 20:40:00|63185|63165|63183.8|63163.8|63189.5|63169.5|63182.7|63162.7|333
1597265100000|2020-08-12 20:45:00|63183.6|63163.6|63179.4|63159.4|63188.6|63168.6|63176|63156|444
1597265400000|2020-08-12 20:50:00|63178.7|63158.7|63183.5|63163.5|63189.7|63169.7|63176.2|63156.2|462
1597265700000|2020-08-12 20:55:00|63183.3|63163.3|63198.7|63178.7|63200.5|63179.2|63183.3|63163.3|516
1597266000000|2020-08-12 21:00:00|63199.1|63179.1|63207.3|63160.1|63215|63193|63199.1|63144.8|109
1597266300000|2020-08-12 21:05:00|63214.5|63150.1|63202.6|63167.7|63224.1|63167.7|63191.7|63150.1|199
1597266600000|2020-08-12 21:10:00|63202.1|63167.3|63206.3|63162.6|63219.4|63168.4|63193.7|63149.3|158
1597266900000|2020-08-12 21:15:00|63201.6|63165.5|63209.5|63171.1|63235.7|63176.9|63190.6|63151.5|219
1597267200000|2020-08-12 21:20:00|63209.2|63171|63210.6|63172.8|63229.7|63181.3|63204.6|63160.3|122
1597267500000|2020-08-12 21:25:00|63211.6|63169.8|63209.6|63179|63242|63181|63209.2|63164.9|82
1597267800000|2020-08-12 21:30:00|63209.1|63178.5|63210.7|63173.7|63219.4|63178.5|63209.1|63168.6|461
1597268100000|2020-08-12 21:35:00|63211.6|63174.6|63229.7|63169.3|63229.7|63180|63208.3|63165.2|597
1597268400000|2020-08-12 21:40:00|63218.4|63164.5|63215.6|63169.9|63227.9|63179.1|63211.9|63164.5|363
1597268700000|2020-08-12 21:45:00|63227.6|63173.8|63220.3|63180.7|63228.5|63185.4|63211.6|63168.7|731
1597269000000|2020-08-12 21:50:00|63220.7|63180.1|63215.6|63174.1|63230.3|63184.5|63202.6|63137.1|694
1597269300000|2020-08-12 21:55:00|63215.9|63173.3|63216|63165.8|63224.8|63179.3|63210.9|63157.8|371
1597269600000|2020-08-12 22:00:00|63209|63167.2|63189.4|63169.4|63212.4|63172.7|63186.5|63158.2|731
1597269900000|2020-08-12 22:05:00|63189|63169|63184.9|63163.8|63189.4|63169.4|63180.9|63159.2|440
1597270200000|2020-08-12 22:10:00|63184.8|63164.8|63182.9|63162.9|63187.2|63167.2|63182.3|63158.4|162
1597270500000|2020-08-12 22:15:00|63182.1|63162.1|63200.8|63180.8|63201.1|63181.1|63181.1|63160.6|361
1597270800000|2020-08-12 22:20:00|63199.7|63179.7|63194.3|63174.3|63200.8|63180.8|63194|63173.6|258
1597271100000|2020-08-12 22:25:00|63194.6|63174.6|63192.2|63172.2|63197.7|63177.7|63191.2|63170.9|255
1597271400000|2020-08-12 22:30:00|63192.6|63172.6|63190.2|63170.2|63196.4|63176.4|63186.5|63166.5|298
1597271700000|2020-08-12 22:35:00|63190.7|63170.7|63184.8|63164.8|63192.7|63172.7|63183.6|63162.1|257
1597272000000|2020-08-12 22:40:00|63184.5|63164.5|63181.2|63161.2|63186.9|63166.9|63180.8|63160.5|285
1597272300000|2020-08-12 22:45:00|63181.4|63161.4|63169.5|63149.5|63181.9|63161.9|63168.8|63148.8|258
1597272600000|2020-08-12 22:50:00|63168.9|63148.9|63169.5|63149.5|63174.4|63154.4|63166|63146|271
1597272900000|2020-08-12 22:55:00|63169.4|63149.4|63180.6|63160.6|63180.7|63160.7|63165.1|63145.1|244
1597273200000|2020-08-12 23:00:00|63180.4|63160.4|63185.8|63165.8|63192.1|63172.1|63173.5|63153.5|422
1597273500000|2020-08-12 23:05:00|63185.6|63165.6|63192.2|63172.2|63192.4|63172.4|63180.5|63160.5|414
1597273800000|2020-08-12 23:10:00|63192.5|63172.5|63186.8|63166.8|63193.2|63173.2|63181.7|63161.7|273
1597274100000|2020-08-12 23:15:00|63186.7|63166.7|63162.7|63142.7|63186.7|63166.7|63162.4|63142.4|351
1597274400000|2020-08-12 23:20:00|63162.5|63142.5|63151.7|63131.7|63163.5|63143.5|63149.5|63129.5|380
1597274700000|2020-08-12 23:25:00|63151.4|63131.4|63154.1|63134.1|63160.9|63140.9|63151.4|63131.4|324
1597275000000|2020-08-12 23:30:00|63155.1|63135.1|63154.4|63134.4|63157.6|63137.6|63152.4|63132.4|263
1597275300000|2020-08-12 23:35:00|63154.5|63134.5|63148.6|63128.6|63155|63135|63146.1|63126.1|335
1597275600000|2020-08-12 23:40:00|63149.4|63129.4|63147.8|63127.8|63152.9|63132.9|63142.8|63122.8|358
1597275900000|2020-08-12 23:45:00|63148.2|63128.2|63141.4|63121.4|63152.7|63132.7|63138.7|63118.7|363
1597276200000|2020-08-12 23:50:00|63141.5|63121.5|63144.1|63124.1|63144.2|63124.2|63136|63116|376
1597276500000|2020-08-12 23:55:00|63144.2|63124.2|63147.3|63127.3|63151.9|63131.9|63143.5|63123.5|396
1597276800000|2020-08-13 00:00:00|63147.2|63127.2|63145|63125|63147.9|63127.9|63132.8|63112.8|557
1597277100000|2020-08-13 00:05:00|63145.1|63125.1|63106.3|63086.3|63145.1|63125.1|63105.4|63085.4|577
1597277400000|2020-08-13 00:10:00|63106.4|63086.4|63090.3|63070.3|63116.5|63096.5|63089.3|63069.3|631
1597277700000|2020-08-13 00:15:00|63090.4|63070.4|63085.9|63065.9|63100.7|63080.7|63083.1|63063.1|663
1597278000000|2020-08-13 00:20:00|63085.7|63065.7|63073.7|63053.7|63085.7|63065.7|63057.9|63037.9|732
1597278300000|2020-08-13 00:25:00|63073.6|63053.6|63074.6|63054.6|63076.4|63056.4|63063.4|63043.4|561
1597278600000|2020-08-13 00:30:00|63074.4|63054.4|63083.4|63063.4|63084.2|63064.2|63072.3|63052.3|554
1597278900000|2020-08-13 00:35:00|63083.5|63063.5|63076.7|63056.7|63089.1|63069.1|63073.4|63053.4|407
1597279200000|2020-08-13 00:40:00|63076.2|63056.2|63073.5|63053.5|63083.7|63063.7|63072.2|63052.2|429
1597279500000|2020-08-13 00:45:00|63073.3|63053.3|63071.9|63051.9|63077|63057|63058.7|63038.7|557
1597279800000|2020-08-13 00:50:00|63071.2|63051.2|63074.6|63054.6|63084.1|63064.1|63064.2|63044.2|778
1597280100000|2020-08-13 00:55:00|63073|63053|63080|63060|63082.5|63062.5|63070.1|63050.1|665
1597280400000|2020-08-13 01:00:00|63080.3|63060.3|63057.2|63037.2|63091.3|63071.3|63052.4|63032.4|833
1597280700000|2020-08-13 01:05:00|63056.3|63036.3|63030.1|63010.1|63062.7|63042.7|63023.9|63003.9|803
1597281000000|2020-08-13 01:10:00|63030.8|63010.8|63052.3|63032.3|63053.7|63033.7|63030.7|63010.7|718
1597281300000|2020-08-13 01:15:00|63052.4|63032.4|63053.7|63033.7|63072.5|63052.5|63046.6|63026.6|733
1597281600000|2020-08-13 01:20:00|63054.1|63034.1|63068.6|63048.6|63069.3|63049.3|63052.7|63032.7|559
1597281900000|2020-08-13 01:25:00|63068.7|63048.7|63057.3|63037.3|63071.7|63051.7|63051.8|63031.8|680
1597282200000|2020-08-13 01:30:00|63057.4|63037.4|63041.4|63021.4|63058.2|63038.2|63033.8|63013.8|894
1597282500000|2020-08-13 01:35:00|63041.9|63021.9|63046.5|63026.5|63061.4|63041.4|63035.7|63015.7|861
1597282800000|2020-08-13 01:40:00|63045|63025|63062.8|63042.8|63063.3|63043.3|63038.8|63018.8|661
1597283100000|2020-08-13 01:45:00|63063.3|63043.3|63060.9|63040.9|63065.1|63045.1|63055.8|63035.8|539
1597283400000|2020-08-13 01:50:00|63061|63041|63065.9|63045.9|63078.8|63058.8|63058.3|63038.3|567
1597283700000|2020-08-13 01:55:00|63066.6|63046.6|63073.2|63053.2|63077.9|63057.9|63056|63036|567
1597284000000|2020-08-13 02:00:00|63073|63053|63067.3|63047.3|63084.3|63064.3|63065.2|63045.2|552
1597284300000|2020-08-13 02:05:00|63067.2|63047.2|63078|63058|63086.2|63066.2|63064.4|63044.4|610
1597284600000|2020-08-13 02:10:00|63077.8|63057.8|63077.5|63057.5|63089.4|63069.4|63072.5|63052.5|506
1597284900000|2020-08-13 02:15:00|63077|63057|63085.9|63065.9|63086.2|63066.2|63074.8|63054.8|483
1597285200000|2020-08-13 02:20:00|63085.8|63065.8|63083.6|63063.6|63088.3|63068.3|63071.9|63051.9|541
1597285500000|2020-08-13 02:25:00|63083.9|63063.9|63072.5|63052.5|63086.6|63066.6|63060.6|63040.6|571
1597285800000|2020-08-13 02:30:00|63072.6|63052.6|63071.4|63051.4|63076|63056|63064.5|63044.5|466
1597286100000|2020-08-13 02:35:00|63071.2|63051.2|63064.5|63044.5|63071.2|63051.2|63058.4|63038.4|494
1597286400000|2020-08-13 02:40:00|63064.7|63044.7|63071.9|63051.9|63077.5|63057.5|63064.4|63044.4|472
1597286700000|2020-08-13 02:45:00|63071.8|63051.8|63080.2|63060.2|63085.8|63065.8|63069.8|63049.8|534
1597287000000|2020-08-13 02:50:00|63080.5|63060.5|63076.9|63056.9|63085.9|63065.9|63074.1|63054.1|537
1597287300000|2020-08-13 02:55:00|63076.1|63056.1|63061.9|63041.9|63077.7|63057.7|63061.9|63041.9|521
1597287600000|2020-08-13 03:00:00|63061.7|63041.7|63047.3|63027.3|63061.7|63041.7|63047.1|63027.1|558
1597287900000|2020-08-13 03:05:00|63047.2|63027.2|63045.6|63025.6|63053.5|63033.5|63043|63023|488
1597288200000|2020-08-13 03:10:00|63044|63024|63038.6|63018.6|63048.4|63028.4|63037.6|63017.6|453
1597288500000|2020-08-13 03:15:00|63038.7|63018.7|63040.1|63020.1|63047.6|63027.6|63037.2|63017.2|446
1597288800000|2020-08-13 03:20:00|63040|63020|63049.1|63029.1|63051.4|63031.4|63038|63018|421
1597289100000|2020-08-13 03:25:00|63049|63029|63049.4|63029.4|63059.1|63039.1|63047.9|63027.9|451
1597289400000|2020-08-13 03:30:00|63049.1|63029.1|63053.8|63033.8|63054|63034|63048|63028|362
1597289700000|2020-08-13 03:35:00|63053.9|63033.9|63062.1|63042.1|63065.1|63045.1|63053.9|63033.9|336
1597290000000|2020-08-13 03:40:00|63061.9|63041.9|63061|63041|63064.1|63044.1|63054.3|63034.3|322
1597290300000|2020-08-13 03:45:00|63061.4|63041.4|63060.3|63040.3|63062.2|63042.2|63054.6|63034.6|338
1597290600000|2020-08-13 03:50:00|63060.4|63040.4|63070.2|63050.2|63070.7|63050.7|63056.6|63036.6|343
1597290900000|2020-08-13 03:55:00|63070.4|63050.4|63075.5|63055.5|63078.9|63058.9|63068.6|63048.6|350
1597291200000|2020-08-13 04:00:00|63075.2|63055.2|63068.6|63048.6|63077.7|63057.7|63064.3|63044.3|308
1597291500000|2020-08-13 04:05:00|63068.4|63048.4|63074.4|63054.4|63080.1|63060.1|63066.9|63046.9|418
1597291800000|2020-08-13 04:10:00|63074.5|63054.5|63081.6|63061.6|63084|63064|63074|63054|468
1597292100000|2020-08-13 04:15:00|63082|63062|63076.1|63056.1|63086.8|63066.8|63072.4|63052.4|366
1597292400000|2020-08-13 04:20:00|63077.5|63057.5|63078.6|63058.6|63083.8|63063.8|63074.6|63054.6|344
1597292700000|2020-08-13 04:25:00|63078.7|63058.7|63081.6|63061.6|63089.6|63069.6|63078.5|63058.5|354
1597293000000|2020-08-13 04:30:00|63081.4|63061.4|63085.6|63065.6|63085.7|63065.7|63077.9|63057.9|319
1597293300000|2020-08-13 04:35:00|63085.7|63065.7|63080.6|63060.6|63094.7|63074.7|63078.8|63058.8|331
1597293600000|2020-08-13 04:40:00|63080.9|63060.9|63094.4|63074.4|63095.6|63075.6|63080.3|63060.3|377
1597293900000|2020-08-13 04:45:00|63094.3|63074.3|63094.4|63074.4|63100.6|63080.6|63091.7|63071.7|398
1597294200000|2020-08-13 04:50:00|63094.5|63074.5|63107.5|63087.5|63109.7|63089.7|63093.6|63073.6|546
1597294500000|2020-08-13 04:55:00|63107.6|63087.6|63111.1|63091.1|63112.9|63092.9|63103.6|63083.6|626
1597294800000|2020-08-13 05:00:00|63114.5|63094.5|63116.6|63096.6|63123.5|63099.2|63108.8|63088.8|564
1597295100000|2020-08-13 05:05:00|63116.5|63096.5|63103.8|63083.8|63117.9|63097.9|63102.8|63082.8|439
1597295400000|2020-08-13 05:10:00|63103.7|63083.7|63101.2|63081.2|63108.2|63088.2|63101.1|63081.1|506
1597295700000|2020-08-13 05:15:00|63101.4|63081.4|63066.8|63046.8|63102.7|63082.7|63066.8|63046.8|598
1597296000000|2020-08-13 05:20:00|63067|63047|63068.4|63048.4|63069.5|63049.5|63060.2|63040.2|550
1597296300000|2020-08-13 05:25:00|63067.8|63047.8|63041.6|63021.6|63067.8|63047.8|63039.3|63019.3|598
1597296600000|2020-08-13 05:30:00|63041.2|63021.2|63052.2|63037.2|63055.6|63037.4|63037.1|63017.1|643
1597296900000|2020-08-13 05:35:00|63052|63037|63060.1|63040.1|63062|63042|63051.7|63033.5|489
1597297200000|2020-08-13 05:40:00|63060.2|63040.2|63066.6|63046.6|63072.8|63052.8|63060.1|63040.1|618
1597297500000|2020-08-13 05:45:00|63065.7|63045.7|63037.2|63017.2|63068.5|63048.5|63036|63016|556
1597297800000|2020-08-13 05:50:00|63037|63017|63055.1|63035.1|63055.7|63035.7|63033.9|63013.9|710
1597298100000|2020-08-13 05:55:00|63055.2|63035.2|63039.2|63019.2|63060|63040|63036.8|63016.8|667
1597298400000|2020-08-13 06:00:00|63038.5|63018.5|62986.3|62971.3|63042|63022|62969.1|62949.1|915
1597298700000|2020-08-13 06:05:00|62985.4|62970.4|62968.6|62948.6|62990|62973.3|62964.4|62946.9|819
1597299000000|2020-08-13 06:10:00|62969.1|62949.1|62993.7|62973.7|62998.9|62978.9|62964.1|62944.1|819
1597299300000|2020-08-13 06:15:00|62992.3|62977.3|62964.4|62944.4|63000.8|62983.1|62952.8|62934.6|832
1597299600000|2020-08-13 06:20:00|62964.3|62944.3|62970.1|62955.1|62976.5|62958|62949.4|62932|757
1597299900000|2020-08-13 06:25:00|62970.2|62955.2|62933.5|62918.5|62973.1|62955.9|62909.9|62894.9|930
1597300200000|2020-08-13 06:30:00|62933.3|62918.3|62926.9|62911.9|62946|62926|62913.2|62893.2|779
1597300500000|2020-08-13 06:35:00|62926.3|62911.3|62944.8|62929.8|62957.5|62941.1|62926.3|62911.3|784
1597300800000|2020-08-13 06:40:00|62944.9|62929.9|62970.8|62955.8|62974.3|62959.3|62935.9|62919.5|661
1597301100000|2020-08-13 06:45:00|62971.8|62956.8|62962.5|62947.5|62977.9|62962.9|62956.1|62941.1|661
1597301400000|2020-08-13 06:50:00|62962.4|62947.4|62950.4|62935.4|62971.8|62956.8|62943|62928|677
1597301700000|2020-08-13 06:55:00|62951.9|62936.9|62980.1|62965.1|62984.9|62969.9|62948.2|62933.2|666
1597302000000|2020-08-13 07:00:00|62980.8|62965.8|62980.2|62965.2|62996.6|62981.6|62961.9|62946.9|878
1597302300000|2020-08-13 07:05:00|62981.2|62966.2|62964.8|62949.8|63005|62990|62962|62947|811
1597302600000|2020-08-13 07:10:00|62965.7|62950.7|63004.6|62989.6|63004.7|62989.7|62952.2|62937.2|833
1597302900000|2020-08-13 07:15:00|63004|62989|62998.9|62983.9|63017.1|63002.1|62995.2|62980.2|802
1597303200000|2020-08-13 07:20:00|62999|62984|63008.4|62993.4|63013|62998|62993.7|62978.7|831
1597303500000|2020-08-13 07:25:00|63008.2|62993.2|62995.7|62980.7|63010.7|62995.7|62983.4|62968.4|792
1597303800000|2020-08-13 07:30:00|62995.5|62980.5|62976.5|62961.5|62998.9|62983.9|62976.5|62961.5|845
1597304100000|2020-08-13 07:35:00|62974.4|62959.4|62961|62946|62995.8|62980.8|62958|62943|839
1597304400000|2020-08-13 07:40:00|62960.9|62945.9|62949.2|62934.2|62965.7|62950.7|62934.7|62919.7|811
1597304700000|2020-08-13 07:45:00|62949.7|62934.7|62951.6|62936.6|62962.3|62947.3|62928.9|62913.9|841
1597305000000|2020-08-13 07:50:00|62952|62937|62990.5|62975.5|62992.3|62977.3|62945.7|62930.7|839
1597305300000|2020-08-13 07:55:00|62990.8|62975.8|62966.7|62951.7|62997.1|62982.1|62958.9|62943.9|821
1597305600000|2020-08-13 08:00:00|62967.1|62952.1|63003.4|62988.4|63003.5|62988.5|62952.9|62937.9|887
1597305900000|2020-08-13 08:05:00|63003.6|62988.6|63016.5|63001.5|63030.4|63015.4|63000.1|62985.1|874
1597306200000|2020-08-13 08:10:00|63016.4|63001.4|62979.8|62964.8|63029.4|63014.4|62971|62956|880
1597306500000|2020-08-13 08:15:00|62979.4|62964.4|62980.7|62965.7|62989.7|62974.7|62951.4|62936.4|850
1597306800000|2020-08-13 08:20:00|62980.9|62965.9|62982.2|62967.2|62984|62969|62959.7|62944.7|771
1597307100000|2020-08-13 08:25:00|62982|62967|62971|62956|62990|62975|62965.7|62950.7|788
1597307400000|2020-08-13 08:30:00|62970.8|62955.8|62952.3|62937.3|62986.4|62971.4|62945.7|62930.7|883
1597307700000|2020-08-13 08:35:00|62952.4|62937.4|62931.6|62916.6|62966.5|62951.5|62931|62916|843
1597308000000|2020-08-13 08:40:00|62931.5|62916.5|62912.4|62897.4|62939.4|62924.4|62903|62888|930
1597308300000|2020-08-13 08:45:00|62909.6|62894.6|62902.2|62887.2|62922.4|62907.4|62893.9|62878.9|883
1597308600000|2020-08-13 08:50:00|62901.6|62886.6|62902.2|62887.2|62912.3|62897.3|62896.2|62881.2|873
1597308900000|2020-08-13 08:55:00|62902.3|62887.3|62910.3|62895.3|62920.1|62905.1|62895.8|62880.8|868
1597309200000|2020-08-13 09:00:00|62908.2|62893.2|62939.4|62924.4|62941.5|62926.5|62907|62892|888
1597309500000|2020-08-13 09:05:00|62939.2|62924.2|62941.6|62926.6|62953|62938|62933.5|62918.5|770
1597309800000|2020-08-13 09:10:00|62941.7|62926.7|62951.7|62936.7|62960.1|62945.1|62930.5|62915.5|776
1597310100000|2020-08-13 09:15:00|62951.8|62936.8|62943.3|62928.3|62961.4|62946.4|62939.1|62924.1|741
1597310400000|2020-08-13 09:20:00|62943.1|62928.1|62926.9|62911.9|62948.2|62933.2|62923.2|62908.2|852
1597310700000|2020-08-13 09:25:00|62926.3|62911.3|62961.2|62946.2|62961.4|62946.4|62921|62906|753
1597311000000|2020-08-13 09:30:00|62962.1|62947.1|62961.4|62946.4|62969.4|62954.4|62943.2|62928.2|786
1597311300000|2020-08-13 09:35:00|62961.7|62946.7|62916.9|62901.9|62965.1|62950.1|62912|62897|830
1597311600000|2020-08-13 09:40:00|62916.8|62901.8|62904.5|62889.5|62922.3|62907.3|62891.8|62876.8|798
1597311900000|2020-08-13 09:45:00|62904.6|62889.6|62905.7|62890.7|62911.9|62896.9|62892.5|62877.5|747
1597312200000|2020-08-13 09:50:00|62905.3|62890.3|62920|62905|62933|62918|62905.3|62890.3|812
1597312500000|2020-08-13 09:55:00|62919.7|62904.7|62934.5|62919.5|62947.1|62932.1|62913.7|62898.7|809
1597312800000|2020-08-13 10:00:00|62934.7|62919.7|62931.8|62916.8|62944.1|62929.1|62915.8|62900.8|844
1597313100000|2020-08-13 10:05:00|62931.7|62916.7|62909.4|62894.4|62935.9|62920.9|62905.8|62890.8|766
1597313400000|2020-08-13 10:10:00|62909.5|62894.5|62898.5|62883.5|62912.1|62897.1|62883.5|62868.5|864
1597313700000|2020-08-13 10:15:00|62900.1|62885.1|62897.6|62882.6|62907.8|62892.8|62878.5|62863.5|790
1597314000000|2020-08-13 10:20:00|62896.9|62881.9|62861.8|62846.8|62902.7|62887.7|62861.3|62846.3|859
1597314300000|2020-08-13 10:25:00|62861.4|62846.4|62857.1|62842.1|62869.2|62854.2|62833.1|62818.1|909
1597314600000|2020-08-13 10:30:00|62858.8|62843.8|62857.1|62842.1|62867.9|62852.9|62850.2|62835.2|773
1597314900000|2020-08-13 10:35:00|62856.6|62841.6|62854.4|62839.4|62866.3|62851.3|62837.2|62822.2|781
1597315200000|2020-08-13 10:40:00|62854.7|62839.7|62875.2|62860.2|62875.2|62860.2|62847.1|62832.1|796
1597315500000|2020-08-13 10:45:00|62875.8|62860.8|62867.8|62852.8|62878|62863|62861.7|62846.7|740
1597315800000|2020-08-13 10:50:00|62866.9|62851.9|62866.9|62851.9|62870.7|62855.7|62849.7|62834.7|791
1597316100000|2020-08-13 10:55:00|62866.3|62851.3|62888.4|62873.4|62892.6|62877.6|62861.9|62846.9|843
1597316400000|2020-08-13 11:00:00|62888.3|62873.3|62864.5|62849.5|62896.1|62881.1|62853|62838|818
1597316700000|2020-08-13 11:05:00|62862.7|62847.7|62844.1|62829.1|62863.1|62848.1|62834.1|62819.1|864
1597317000000|2020-08-13 11:10:00|62844|62829|62859.9|62844.9|62868.9|62853.9|62841|62826|851
1597317300000|2020-08-13 11:15:00|62860.1|62845.1|62865.7|62850.7|62873.4|62856.5|62837.8|62820.7|870
1597317600000|2020-08-13 11:20:00|62868.5|62853.5|62877.9|62862.9|62888.9|62872|62859.6|62844.6|807
1597317900000|2020-08-13 11:25:00|62878.1|62863.1|62897.2|62882.2|62902.1|62885.3|62866.9|62848.9|763
1597318200000|2020-08-13 11:30:00|62897.4|62882.4|62889.3|62874.3|62908.5|62892.4|62885.7|62870.7|802
1597318500000|2020-08-13 11:35:00|62889.4|62874.4|62920.6|62905.6|62923.1|62908.1|62885.8|62870.8|759
1597318800000|2020-08-13 11:40:00|62920.8|62905.8|62937.1|62922.1|62941.1|62925.4|62910.2|62895.2|761
1597319100000|2020-08-13 11:45:00|62937|62922|62932.8|62917.8|62945.6|62927.7|62927.7|62911.2|690
1597319400000|2020-08-13 11:50:00|62932.9|62917.9|62911.1|62896.1|62940.6|62925.3|62910.4|62895.4|720
1597319700000|2020-08-13 11:55:00|62912.8|62892.8|62923.2|62908.2|62927.2|62912.2|62903.9|62886|761
1597320000000|2020-08-13 12:00:00|62925.8|62905.8|62934.3|62919.3|62959.4|62942.3|62918.1|62903.1|838
1597320300000|2020-08-13 12:05:00|62934.7|62919.7|62929.6|62914.6|62945.7|62928|62925.1|62908.3|814
1597320600000|2020-08-13 12:10:00|62929.7|62914.7|62939.2|62924.2|62941.7|62926.6|62919.4|62903.9|699
1597320900000|2020-08-13 12:15:00|62940.3|62925.3|62958.1|62943.1|62972.7|62956.4|62940.3|62925.3|733
1597321200000|2020-08-13 12:20:00|62957.8|62942.8|62971.3|62951.3|62972.1|62953.6|62946.2|62931.2|831
1597321500000|2020-08-13 12:25:00|62970.9|62955.9|62973.4|62953.4|63000.4|62980.4|62959.5|62942.1|816
1597321800000|2020-08-13 12:30:00|62975.6|62955.6|62970.2|62955.2|63001.6|62981.6|62950.4|62933.5|916
1597322100000|2020-08-13 12:35:00|62971|62956|62916.8|62901.8|62979.4|62961|62915.8|62898.8|863
1597322400000|2020-08-13 12:40:00|62916.5|62901.5|62917.4|62902.4|62928.5|62911.5|62906.2|62888.7|817
1597322700000|2020-08-13 12:45:00|62917.2|62902.2|62921.4|62906.4|62928.6|62911.3|62904.6|62887.1|793
1597323000000|2020-08-13 12:50:00|62921.2|62906.2|62919|62904|62939.5|62922.5|62912.1|62896.9|786
1597323300000|2020-08-13 12:55:00|62918.9|62903.9|62863.3|62848.3|62928.6|62912.8|62856.4|62838.3|909
1597323600000|2020-08-13 13:00:00|62863.4|62848.4|62932.4|62917.4|62935.1|62917.4|62863.4|62848.4|948
1597323900000|2020-08-13 13:05:00|62932.1|62917.1|62960.8|62940.8|62974.8|62957.6|62931.9|62914.9|973
1597324200000|2020-08-13 13:10:00|62957.6|62942.6|62949.2|62929.2|62963.7|62946|62935.3|62919.3|871
1597324500000|2020-08-13 13:15:00|62946|62931|62944.8|62929.8|62957.1|62941.5|62928|62910.3|821
1597324800000|2020-08-13 13:20:00|62943.8|62928.8|62908.3|62893.3|62953.1|62935.2|62907.3|62891.7|867
1597325100000|2020-08-13 13:25:00|62907.8|62892.8|62932.3|62917.3|62950.1|62932.3|62898.2|62881.3|904
1597325400000|2020-08-13 13:30:00|62934.6|62914.6|62918.9|62903.9|62940.6|62923.5|62902|62884.6|996
1597325700000|2020-08-13 13:35:00|62918.8|62903.8|62910.8|62895.8|62932.6|62915.1|62901.4|62885.4|975
1597326000000|2020-08-13 13:40:00|62910.7|62895.7|62875.4|62860.4|62919|62904|62871.6|62855.5|995
1597326300000|2020-08-13 13:45:00|62874.5|62859.5|62809.4|62789.4|62883.2|62868.2|62798.9|62781.9|1064
1597326600000|2020-08-13 13:50:00|62809.3|62789.3|62820.6|62805.6|62837.3|62819.6|62798.5|62781.3|993
1597326900000|2020-08-13 13:55:00|62821.1|62806.1|62829.7|62814.7|62833.3|62815.3|62800.6|62783.7|907
1597327200000|2020-08-13 14:00:00|62831.1|62816.1|62845.7|62830.7|62865.6|62849.3|62827.3|62810.9|930
1597327500000|2020-08-13 14:05:00|62845.2|62830.2|62811.3|62796.3|62847.7|62830.9|62810.1|62793.4|911
1597327800000|2020-08-13 14:10:00|62810|62795|62809.5|62789.5|62824.6|62806.5|62792.6|62775.9|875
1597328100000|2020-08-13 14:15:00|62806.8|62791.8|62791.7|62776.7|62830|62813|62791.3|62776.3|873
1597328400000|2020-08-13 14:20:00|62791.8|62776.8|62810.2|62795.2|62815.5|62799.7|62784.2|62768.3|837
1597328700000|2020-08-13 14:25:00|62809.9|62794.9|62818.3|62803.3|62824.2|62809.2|62803.1|62788.1|851
1597329000000|2020-08-13 14:30:00|62818.4|62803.4|62856.6|62841.6|62857.6|62842.6|62816.4|62801.4|836
1597329300000|2020-08-13 14:35:00|62856.2|62841.2|62906.9|62891.9|62906.9|62891.9|62846.5|62831.5|927
1597329600000|2020-08-13 14:40:00|62906.7|62891.7|62942.9|62927.9|62949.7|62932.5|62897.4|62880.9|959
1597329900000|2020-08-13 14:45:00|62942.1|62927.1|62913.9|62898.9|62950.5|62934.3|62911.2|62896.2|946
1597330200000|2020-08-13 14:50:00|62913.6|62898.6|62916.7|62901.7|62929.8|62914.8|62906.5|62891.5|902
1597330500000|2020-08-13 14:55:00|62915.8|62900.8|62914.5|62899.5|62948.6|62933.6|62911.3|62895.6|980
1597330800000|2020-08-13 15:00:00|62915.1|62900.1|62978.8|62963.8|62979.8|62964.8|62913.3|62898.3|976
1597331100000|2020-08-13 15:05:00|62977.2|62962.2|62957.4|62942.4|62977.2|62962.2|62946.2|62931.2|923
1597331400000|2020-08-13 15:10:00|62954.5|62939.5|62953.4|62938.4|62978.7|62962.8|62950.8|62934.7|879
1597331700000|2020-08-13 15:15:00|62952.6|62937.6|62972.7|62952.7|62975.5|62958.9|62951.8|62934.1|844
1597332000000|2020-08-13 15:20:00|62972.8|62952.8|62968.2|62953.2|62989|62974|62965.9|62948.6|918
1597332300000|2020-08-13 15:25:00|62968|62953|62970.7|62955.7|62974.6|62959.6|62956.8|62941.8|776
1597332600000|2020-08-13 15:30:00|62970.6|62955.6|62998.3|62983.3|63017.3|63002.3|62967.9|62950|890
1597332900000|2020-08-13 15:35:00|62998.2|62983.2|63012.9|62992.9|63015.7|62998.6|62989.3|62972.1|858
1597333200000|2020-08-13 15:40:00|63012.8|62992.8|63015.3|63000.3|63031.1|63014.3|63008.6|62991.4|841
1597333500000|2020-08-13 15:45:00|63015.2|63000.2|63027.5|63007.5|63054|63034|63015.1|62997|834
1597333800000|2020-08-13 15:50:00|63024.4|63009.4|63024.9|63009.9|63032.3|63014.6|63006.7|62991.2|888
1597334100000|2020-08-13 15:55:00|63025.1|63010.1|63027.3|63012.3|63034|63016.8|63014.7|62998.1|878
1597334400000|2020-08-13 16:00:00|63031|63011|63020.8|63005.8|63031|63015.9|63015.8|63000.8|811
1597334700000|2020-08-13 16:05:00|63021|63006|63011.2|62996.2|63022.5|63006.8|63007.4|62990.3|650
1597335000000|2020-08-13 16:10:00|63011.1|62996.1|63018.8|63003.8|63025|63008.5|63007.4|62990.3|604
1597335300000|2020-08-13 16:15:00|63018.7|63003.7|63026.7|63006.7|63038|63021.3|63018.6|63001.9|653
1597335600000|2020-08-13 16:20:00|63026.6|63006.6|63036.9|63016.9|63040.5|63021.1|63026.3|63006.5|605
1597335900000|2020-08-13 16:25:00|63036.8|63016.8|63034.4|63014.4|63038.6|63020.9|63030|63012.9|485
1597336200000|2020-08-13 16:30:00|63034.3|63014.3|63015|63000|63035.6|63017.5|63014.9|62997.5|564
1597336500000|2020-08-13 16:35:00|63014.8|62999.8|63020.2|63000.2|63028.2|63011.2|63010.2|62992.8|578
1597336800000|2020-08-13 16:40:00|63020.1|63000.1|63013.5|62998.5|63022.9|63005.1|63011.2|62991.9|557
1597337100000|2020-08-13 16:45:00|63013.2|62998.2|63019.6|62999.6|63022.7|63004.7|63010.2|62993.7|535
1597337400000|2020-08-13 16:50:00|63019.8|62999.8|63023.7|63008.7|63034.6|63017.6|63009.1|62992.8|717
1597337700000|2020-08-13 16:55:00|63023.6|63008.6|63033.9|63018.9|63049.2|63031.1|63019.8|63004.8|757
1597338000000|2020-08-13 17:00:00|63034.1|63019.1|63021.6|63001.6|63036.4|63019.9|63018.4|63000.9|697
1597338300000|2020-08-13 17:05:00|63019.7|63004.7|63034.1|63014.1|63035.5|63015.6|63015.2|62998.4|760
1597338600000|2020-08-13 17:10:00|63034|63014|63029.2|63014.2|63039.2|63021.3|63020.6|63003.9|724
1597338900000|2020-08-13 17:15:00|63029.3|63014.3|63044.6|63024.6|63044.6|63026.4|63026.3|63008.9|615
1597339200000|2020-08-13 17:20:00|63044.5|63024.5|63045.5|63030.5|63048.4|63031.4|63037.5|63020.3|672
1597339500000|2020-08-13 17:25:00|63045.4|63030.4|63038.1|63023.1|63048.5|63030.7|63032.3|63016.2|701
1597339800000|2020-08-13 17:30:00|63038.2|63023.2|63061.7|63041.7|63064.4|63048.5|63037.9|63022.2|819
1597340100000|2020-08-13 17:35:00|63061.8|63041.8|63052|63037|63067.5|63049.3|63044.8|63028.1|787
1597340400000|2020-08-13 17:40:00|63051.9|63036.9|63044.4|63024.4|63063|63046.5|63041.3|63021.4|713
1597340700000|2020-08-13 17:45:00|63044.2|63024.2|63028.7|63013.7|63047.4|63028.7|63028.5|63010.5|691
1597341000000|2020-08-13 17:50:00|63028.8|63013.8|63034|63019|63044.3|63028.5|63026.8|63010.5|623
1597341300000|2020-08-13 17:55:00|63033.9|63018.9|63037.4|63017.4|63050.3|63033|63029.2|63009.2|695
1597341600000|2020-08-13 18:00:00|63037.5|63017.5|63044.1|63029.1|63044.8|63029.1|63023|63005.3|761
1597341900000|2020-08-13 18:05:00|63046.9|63026.9|63045.9|63025.9|63051.9|63033.9|63042|63022.8|722
1597342200000|2020-08-13 18:10:00|63045.5|63025.5|63043.9|63028.9|63061.1|63043.3|63041.1|63023.6|653
1597342500000|2020-08-13 18:15:00|63043.7|63028.7|63069.7|63054.7|63078.4|63060.1|63043.7|63026.2|847
1597342800000|2020-08-13 18:20:00|63072.7|63052.7|63122.9|63107.9|63140.7|63120.7|63064.4|63046.9|1057
1597343100000|2020-08-13 18:25:00|63123.6|63108.6|63129.1|63109.1|63135.7|63116.2|63113.9|63095.9|919
1597343400000|2020-08-13 18:30:00|63130.7|63110.7|63119.7|63099.7|63133.7|63114.3|63115.8|63097.4|813
1597343700000|2020-08-13 18:35:00|63119.6|63099.6|63144.5|63124.5|63164.1|63144.1|63116.4|63098.7|872
1597344000000|2020-08-13 18:40:00|63144.4|63124.4|63142.8|63127.8|63145.8|63129.7|63127.3|63109.4|859
1597344300000|2020-08-13 18:45:00|63142|63127|63119.5|63104.5|63142|63127|63119.2|63102.5|859
1597344600000|2020-08-13 18:50:00|63119.3|63104.3|63117.4|63097.4|63140.9|63123.8|63114.7|63097.1|825
1597344900000|2020-08-13 18:55:00|63117.6|63097.6|63139.3|63119.3|63139.3|63119.3|63103.2|63083.2|910
1597345200000|2020-08-13 19:00:00|63139.4|63119.4|63133.6|63118.6|63145.9|63128.6|63117.7|63100|880
1597345500000|2020-08-13 19:05:00|63133.8|63118.8|63134.5|63114.5|63137.9|63121.2|63121.1|63103.7|774
1597345800000|2020-08-13 19:10:00|63134.4|63114.4|63129.7|63114.7|63141.8|63124.1|63124|63106.8|766
1597346100000|2020-08-13 19:15:00|63130|63115|63127.3|63107.3|63140.1|63122.8|63123|63105.3|674
1597346400000|2020-08-13 19:20:00|63127|63107|63116.7|63096.7|63140.6|63122.6|63114.7|63096.4|709
1597346700000|2020-08-13 19:25:00|63116.6|63096.6|63108.3|63093.3|63123.7|63105.4|63106|63088.7|555
1597347000000|2020-08-13 19:30:00|63110.3|63090.3|63111.1|63096.1|63120|63103|63106.3|63088.7|598
1597347300000|2020-08-13 19:35:00|63111.3|63096.3|63116.1|63101.1|63120.1|63102.4|63101.7|63085.7|620
1597347600000|2020-08-13 19:40:00|63116.3|63101.3|63104.3|63089.3|63119.6|63104.6|63102.1|63085|558
1597347900000|2020-08-13 19:45:00|63104.4|63089.4|63103.6|63088.6|63113|63096.6|63102.4|63085.6|544
1597348200000|2020-08-13 19:50:00|63103.7|63088.7|63097.9|63082.9|63107.6|63092.1|63084.8|63066.7|692
1597348500000|2020-08-13 19:55:00|63097.4|63082.4|63084.8|63069.8|63106.8|63089.6|63084.2|63068.2|667
1597348800000|2020-08-13 20:00:00|63084.5|63069.5|63087|63067|63089.9|63072.8|63079|63062.7|520
1597349100000|2020-08-13 20:05:00|63086.9|63066.9|63070.2|63050.2|63087.2|63067.2|63062.8|63044.7|486
1597349400000|2020-08-13 20:10:00|63070|63050|63063.2|63043.2|63071.5|63054|63060.5|63040.5|462
1597349700000|2020-08-13 20:15:00|63063.1|63043.1|63067|63047|63067.2|63049.3|63058.9|63038.9|366
1597350000000|2020-08-13 20:20:00|63067.1|63047.1|63070|63050|63070.2|63050.2|63061.4|63043.7|332
1597350300000|2020-08-13 20:25:00|63070.1|63050.1|63062.9|63047.9|63076.8|63059.2|63062|63047|425
1597350600000|2020-08-13 20:30:00|63062.6|63047.6|63062|63042|63075.5|63057.7|63054.3|63034.3|418
1597350900000|2020-08-13 20:35:00|63061.7|63041.7|63053.9|63033.9|63064.6|63046.6|63051.5|63033.5|323
1597351200000|2020-08-13 20:40:00|63053.7|63033.7|63048.2|63028.2|63054.3|63034.3|63042.3|63023|373
1597351500000|2020-08-13 20:45:00|63048|63028|63049.1|63029.1|63051.4|63033.4|63045.6|63025.6|347
1597351800000|2020-08-13 20:50:00|63049.2|63029.2|63051.1|63031.1|63052.2|63032.2|63041.9|63023.8|403
1597352100000|2020-08-13 20:55:00|63050.9|63030.9|63057.6|63037.6|63058.4|63038.4|63046.7|63026.7|418
1597352400000|2020-08-13 21:00:00|63058.4|63034.2|63053.9|63033.6|63062.8|63037.4|63053.9|63027.2|52
1597352700000|2020-08-13 21:05:00|63059|63031.6|63054.4|63034.4|63060.3|63035.9|63052.5|63026.2|115
1597353000000|2020-08-13 21:10:00|63054.6|63034.6|63048.8|63028.8|63062.6|63034.7|63048.7|63019.1|146
1597353300000|2020-08-13 21:15:00|63049.5|63028.1|63043.5|63022|63049.6|63028.9|63041.7|63017.1|196
1597353600000|2020-08-13 21:20:00|63044.6|63021|63043.3|63023.3|63049|63024.9|63038.5|63015.5|215
1597353900000|2020-08-13 21:25:00|63045.5|63023.2|63045.4|63020.5|63048.5|63024.8|63041.2|63017.5|156
1597354200000|2020-08-13 21:30:00|63048.7|63021.6|63042|63022|63051.7|63026|63041.5|63012|232
1597354500000|2020-08-13 21:35:00|63043.3|63023.3|63045.7|63019.9|63051.8|63025.6|63040|63012.4|143
1597354800000|2020-08-13 21:40:00|63045.6|63020|63044.6|63024.6|63050.4|63024.6|63040.8|63019.5|341
1597355100000|2020-08-13 21:45:00|63045.7|63025.7|63043|63023|63047.3|63025.7|63041.3|63016.6|270
1597355400000|2020-08-13 21:50:00|63044.3|63021.7|63054.2|63026.5|63056.7|63032.3|63041.9|63020.3|243
1597355700000|2020-08-13 21:55:00|63053.4|63027.2|63052.3|63026|63059.6|63031.4|63047|63012.5|322
1597356000000|2020-08-13 22:00:00|63051.1|63028.5|63044.2|63024.2|63052.6|63028.9|63040.4|63020.4|371
1597356300000|2020-08-13 22:05:00|63045.2|63025.2|63046.6|63026.6|63051.3|63030.8|63043.2|63023.2|318
1597356600000|2020-08-13 22:10:00|63046.7|63026.7|63047.8|63027.8|63051|63030.2|63046.1|63026.1|268
1597356900000|2020-08-13 22:15:00|63051.5|63031.5|63061.3|63041.3|63061.8|63041.8|63046.5|63026.5|365
1597357200000|2020-08-13 22:20:00|63061.9|63041.9|63060.8|63040.8|63067.1|63045.8|63058.5|63038.5|348
1597357500000|2020-08-13 22:25:00|63060.2|63040.2|63064.5|63044.5|63069.8|63049.8|63059.4|63039.4|306
1597357800000|2020-08-13 22:30:00|63065.7|63045.5|63048|63028|63065.7|63045.5|63048|63028|454
1597358100000|2020-08-13 22:35:00|63047.9|63027.9|63044.3|63024.3|63049.3|63029.3|63043.5|63023.5|387
1597358400000|2020-08-13 22:40:00|63044.4|63024.4|63043.4|63023.4|63052.6|63032.6|63041.8|63021.8|426
1597358700000|2020-08-13 22:45:00|63043.9|63023.9|63041|63021|63048|63028|63039|63019|356
1597359000000|2020-08-13 22:50:00|63040.9|63020.9|63038.6|63018.6|63043.7|63022.7|63037.4|63017.4|331
1597359300000|2020-08-13 22:55:00|63038.5|63018.5|63035.9|63015.9|63041|63021|63035.5|63015.5|372
1597359600000|2020-08-13 23:00:00|63035.3|63015.3|63035.7|63015.7|63041.4|63021.4|63030.5|63010.5|398
1597359900000|2020-08-13 23:05:00|63035.8|63015.8|63039.7|63019.7|63043.4|63022.9|63035.3|63015.3|435
1597360200000|2020-08-13 23:10:00|63039.4|63019.4|63030.9|63010.9|63044|63022.7|63030.2|63010.2|379
1597360500000|2020-08-13 23:15:00|63030.8|63010.8|63037.1|63017.1|63037.3|63017.3|63027.6|63007.6|368
1597360800000|2020-08-13 23:20:00|63036.9|63016.9|63038.4|63018.4|63044|63024|63036.2|63016.2|334
1597361100000|2020-08-13 23:25:00|63038.3|63018.3|63034.5|63014.5|63039.9|63019.9|63031.6|63011.6|408
1597361400000|2020-08-13 23:30:00|63035.6|63015.6|63029.5|63009.5|63036.1|63016.1|63027.3|63007.3|412
1597361700000|2020-08-13 23:35:00|63029.2|63009.2|63021.8|63001.8|63029.3|63009.3|63018.8|62998.8|414
1597362000000|2020-08-13 23:40:00|63021.9|63001.9|63022.2|63002.2|63026.2|63006.2|63016.3|62996.3|439
1597362300000|2020-08-13 23:45:00|63022.3|63002.3|63019.3|62999.3|63023.6|63003.6|63018.9|62998.9|375
1597362600000|2020-08-13 23:50:00|63019|62999|63028.6|63008.6|63032.8|63012.8|63018.6|62998.6|434
1597362900000|2020-08-13 23:55:00|63028|63008|63044.9|63024.9|63046.8|63026.8|63027.8|63007.8|464
1597363200000|2020-08-14 00:00:00|63045.2|63025.2|63073.3|63053.3|63080.4|63060.4|63042.5|63022.5|687
1597363500000|2020-08-14 00:05:00|63073.2|63053.2|63049.7|63029.7|63073.5|63053.5|63049.6|63029.6|592
1597363800000|2020-08-14 00:10:00|63050.2|63030.2|63055.9|63035.9|63059.9|63039.9|63049.4|63029.4|475
1597364100000|2020-08-14 00:15:00|63055.8|63035.8|63062.5|63042.5|63063.8|63043.8|63053.1|63033.1|429
1597364400000|2020-08-14 00:20:00|63062.1|63042.1|63067.8|63047.8|63070.7|63050.7|63059.1|63039.1|487
1597364700000|2020-08-14 00:25:00|63068|63048|63059.6|63039.6|63080.6|63060.6|63059|63039|539
1597365000000|2020-08-14 00:30:00|63059.3|63039.3|63060.1|63040.1|63060.6|63040.6|63051.3|63031.3|477
1597365300000|2020-08-14 00:35:00|63060.2|63040.2|63062.7|63042.7|63068.5|63048.5|63052.5|63032.5|436
1597365600000|2020-08-14 00:40:00|63062.6|63042.6|63061.5|63041.5|63063.8|63043.8|63053.7|63033.7|498
1597365900000|2020-08-14 00:45:00|63061.4|63041.4|63084.9|63064.9|63089.7|63069.7|63061.4|63041.4|552
1597366200000|2020-08-14 00:50:00|63085.3|63065.3|63074.1|63054.1|63085.3|63065.3|63058.9|63038.9|632
1597366500000|2020-08-14 00:55:00|63074.4|63054.4|63076.7|63056.7|63082.1|63062.1|63064.6|63044.6|635
1597366800000|2020-08-14 01:00:00|63077.1|63057.1|63093.3|63073.3|63097.1|63077.1|63074.7|63054.7|699
1597367100000|2020-08-14 01:05:00|63093.2|63073.2|63079.5|63059.5|63093.2|63073.2|63079.5|63059.5|610
1597367400000|2020-08-14 01:10:00|63079.3|63059.3|63083.5|63063.5|63086|63066|63071.8|63051.8|610
1597367700000|2020-08-14 01:15:00|63084.1|63064.1|63096.8|63076.8|63098.2|63079.6|63081.1|63061.1|607
1597368000000|2020-08-14 01:20:00|63097.3|63077.3|63114.5|63094.5|63121.6|63101.6|63094.6|63074.6|619
1597368300000|2020-08-14 01:25:00|63114.6|63094.6|63100.9|63080.9|63116|63096|63097.9|63077.9|541
1597368600000|2020-08-14 01:30:00|63101.4|63081.4|63089.2|63069.2|63105.7|63085.7|63082|63062|585
1597368900000|2020-08-14 01:35:00|63089.3|63069.3|63080.3|63060.3|63089.3|63069.3|63077.1|63057.1|513
1597369200000|2020-08-14 01:40:00|63080.1|63060.1|63077|63057|63096.4|63076.4|63076.6|63056.6|455
1597369500000|2020-08-14 01:45:00|63077.1|63057.1|63074.8|63054.8|63083.6|63063.6|63074.3|63054.3|422
1597369800000|2020-08-14 01:50:00|63074.9|63054.9|63087.2|63067.2|63089.9|63069.9|63074.1|63054.1|528
1597370100000|2020-08-14 01:55:00|63087.1|63067.1|63062.8|63042.8|63087.2|63067.2|63062.6|63042.6|447
1597370400000|2020-08-14 02:00:00|63063|63043|63079.3|63059.3|63090.7|63070.7|63063|63043|609
1597370700000|2020-08-14 02:05:00|63079.1|63059.1|63082.3|63062.3|63089.7|63069.7|63076.6|63056.6|444
1597371000000|2020-08-14 02:10:00|63082.4|63062.4|63078.1|63058.1|63085.4|63065.4|63074.6|63057.3|429
1597371300000|2020-08-14 02:15:00|63077.8|63057.8|63073.5|63053.5|63079.3|63059.3|63062.2|63042.3|522
1597371600000|2020-08-14 02:20:00|63073.2|63053.2|63076.5|63056.5|63080.5|63060.5|63065.7|63045.7|371
1597371900000|2020-08-14 02:25:00|63077.2|63057.2|63066|63046|63083.2|63063.5|63064.8|63044.8|407
1597372200000|2020-08-14 02:30:00|63065.9|63045.9|63063.4|63043.4|63066.8|63049|63058|63038|425
1597372500000|2020-08-14 02:35:00|63063.3|63043.3|63064.4|63044.4|63067.9|63049.4|63058.9|63039|427
1597372800000|2020-08-14 02:40:00|63064.3|63044.3|63072.9|63052.9|63074.9|63054.9|63060.2|63042.2|380
1597373100000|2020-08-14 02:45:00|63069.8|63054.8|63072.8|63052.8|63079.1|63060|63069.8|63050.7|363
1597373400000|2020-08-14 02:50:00|63072.9|63052.9|63089|63069|63092|63074.4|63069.2|63050.8|377
1597373700000|2020-08-14 02:55:00|63088.9|63068.9|63079.4|63059.4|63099.5|63079.5|63068.6|63051.4|710
1597374000000|2020-08-14 03:00:00|63079.6|63059.6|63099.6|63079.6|63100.4|63080.4|63078.4|63058.4|542
1597374300000|2020-08-14 03:05:00|63100.1|63080.1|63102.3|63082.3|63116.6|63096.6|63095.1|63077.6|625
1597374600000|2020-08-14 03:10:00|63102.4|63082.4|63088.3|63073.3|63108|63088|63088.2|63070.3|476
1597374900000|2020-08-14 03:15:00|63091|63071|63089.4|63074.4|63098.4|63078.9|63082.9|63065.1|416
1597375200000|2020-08-14 03:20:00|63089.5|63074.5|63074|63059|63093.5|63075.3|63074|63056.1|420
1597375500000|2020-08-14 03:25:00|63076|63056|63077.1|63062.1|63081.5|63063.1|63073|63053.5|391
1597375800000|2020-08-14 03:30:00|63076.9|63061.9|63065.7|63045.7|63082.5|63064.2|63064.2|63045.6|441
1597376100000|2020-08-14 03:35:00|63066|63046|63064|63044|63073.2|63053.2|63062.6|63042.7|418
1597376400000|2020-08-14 03:40:00|63063.9|63043.9|63066.6|63046.6|63067|63048|63055.5|63037.6|399
1597376700000|2020-08-14 03:45:00|63066.2|63046.2|63067.5|63047.5|63072.1|63052.1|63054.2|63034.2|492
1597377000000|2020-08-14 03:50:00|63067.3|63047.3|63087.8|63067.8|63090|63070.5|63067.3|63047.3|530
1597377300000|2020-08-14 03:55:00|63087.7|63067.7|63073.2|63053.2|63090.6|63072.5|63073.2|63053.2|474
1597377600000|2020-08-14 04:00:00|63072.9|63052.9|63073.7|63058.7|63085.9|63065.9|63072.6|63052.8|522
1597377900000|2020-08-14 04:05:00|63075.6|63055.6|63051.3|63031.3|63078.5|63058.6|63049|63029|513
1597378200000|2020-08-14 04:10:00|63051.5|63031.5|63052.4|63032.4|63054.2|63034.7|63043|63023.7|425
1597378500000|2020-08-14 04:15:00|63052.5|63032.5|63052.8|63032.8|63055.8|63037.7|63047.4|63029.7|404
1597378800000|2020-08-14 04:20:00|63052.9|63032.9|63055.2|63035.2|63060.5|63040.5|63048.2|63028.2|379
1597379100000|2020-08-14 04:25:00|63055.4|63035.4|63039.5|63019.5|63055.7|63035.7|63037.9|63019.4|351
1597379400000|2020-08-14 04:30:00|63039.3|63019.3|63039.4|63019.4|63045.6|63025.8|63032.3|63012.3|449
1597379700000|2020-08-14 04:35:00|63039.2|63019.2|63038.5|63018.5|63040.3|63022.2|63028.4|63010.4|376
1597380000000|2020-08-14 04:40:00|63040.7|63020.7|63038.9|63018.9|63049.6|63029.6|63036.5|63017|494
1597380300000|2020-08-14 04:45:00|63038.8|63018.8|63048.1|63028.1|63050.2|63030.2|63036.4|63016.4|387
1597380600000|2020-08-14 04:50:00|63048.7|63028.7|63044.4|63029.4|63049.4|63032.6|63043.6|63026.4|275
1597380900000|2020-08-14 04:55:00|63043.7|63028.7|63057.5|63037.5|63061|63043.1|63035.4|63015.4|419
1597381200000|2020-08-14 05:00:00|63055.7|63040.7|63057.9|63042.9|63065.3|63047|63054.7|63035.9|389
1597381500000|2020-08-14 05:05:00|63058|63043|63063|63043|63068.5|63048.9|63055.1|63037.1|386
1597381800000|2020-08-14 05:10:00|63063.1|63043.1|63059.7|63044.7|63068.3|63048.5|63058|63040.6|336
1597382100000|2020-08-14 05:15:00|63059.2|63044.2|63052.2|63032.2|63060.5|63044.6|63049.7|63031.6|374
1597382400000|2020-08-14 05:20:00|63052.1|63032.1|63032.3|63012.3|63055|63036.9|63028.4|63010.5|451
1597382700000|2020-08-14 05:25:00|63030.2|63015.2|63035.1|63015.1|63040.5|63020.5|63027.5|63009.7|497
1597383000000|2020-08-14 05:30:00|63035|63015|63035.3|63015.3|63045|63025|63031.7|63011.7|544
1597383300000|2020-08-14 05:35:00|63035.4|63015.4|63039.4|63024.4|63048.7|63028.7|63031.4|63011.4|520
1597383600000|2020-08-14 05:40:00|63039.3|63024.3|63036.7|63016.7|63044.3|63026.4|63027.2|63007.3|453
1597383900000|2020-08-14 05:45:00|63036.8|63016.8|63038.9|63018.9|63048.5|63030.6|63033.1|63013.1|474
1597384200000|2020-08-14 05:50:00|63039.1|63019.1|63036.4|63016.4|63041.5|63023.2|63028.6|63010.5|440
1597384500000|2020-08-14 05:55:00|63036.1|63016.1|63022.6|63007.6|63036.9|63019.6|63014.1|62994.1|583
1597384800000|2020-08-14 06:00:00|63022.3|63007.3|63015.2|63000.2|63049.3|63030.4|63013.9|62997.1|743
1597385100000|2020-08-14 06:05:00|63015|63000|63026.6|63006.6|63026.6|63009.6|62998|62980.1|702
1597385400000|2020-08-14 06:10:00|63026.8|63006.8|63009|62994|63027.1|63009.1|63002.2|62986.9|733
1597385700000|2020-08-14 06:15:00|63008.9|62993.9|63002.6|62987.6|63013.5|62997|62986.6|62968.3|638
1597386000000|2020-08-14 06:20:00|63002.7|62987.7|63031.3|63016.3|63042.1|63025.2|63001.3|62984.2|699
1597386300000|2020-08-14 06:25:00|63031.4|63016.4|63025|63010|63037.7|63022.7|63021.6|63005.1|655
1597386600000|2020-08-14 06:30:00|63024.7|63009.7|63053.4|63038.4|63059.7|63043.9|63023.3|63008.3|675
1597386900000|2020-08-14 06:35:00|63053.6|63038.6|63040.9|63025.9|63056.4|63040.3|63029.8|63014.8|635
1597387200000|2020-08-14 06:40:00|63041|63026|63069.9|63054.9|63076.5|63059.6|63036.8|63021.8|683
1597387500000|2020-08-14 06:45:00|63070|63055|63067.2|63052.2|63084.7|63069.7|63061.6|63045.6|758
1597387800000|2020-08-14 06:50:00|63066.7|63051.7|63065.8|63050.8|63070|63055|63052.5|63037.5|704
1597388100000|2020-08-14 06:55:00|63066|63051|63082.3|63067.3|63089.7|63074.7|63064|63049|764
1597388400000|2020-08-14 07:00:00|63082.5|63067.5|63080.8|63065.8|63085.4|63070.4|63067.1|63052.1|837
1597388700000|2020-08-14 07:05:00|63081.2|63066.2|63092.7|63077.7|63106.3|63091.3|63081.1|63066.1|909
1597389000000|2020-08-14 07:10:00|63092.8|63077.8|63066.5|63051.5|63096.4|63081.4|63065.3|63050.3|834
1597389300000|2020-08-14 07:15:00|63066.3|63051.3|63062.1|63047.1|63073|63058|63053.3|63038.3|832
1597389600000|2020-08-14 07:20:00|63062.2|63047.2|63119.9|63104.9|63120.2|63105.2|63051.7|63036.7|814
1597389900000|2020-08-14 07:25:00|63120|63105|63163.6|63148.6|63170.2|63155.2|63120|63105|907
1597390200000|2020-08-14 07:30:00|63163.4|63148.4|63155.7|63140.7|63177.8|63162.8|63152|63137|875
1597390500000|2020-08-14 07:35:00|63156.2|63141.2|63154.8|63139.8|63170.3|63155.3|63136.5|63121.5|826
1597390800000|2020-08-14 07:40:00|63155.1|63140.1|63139.1|63124.1|63158.6|63143.6|63136.3|63121.3|779
1597391100000|2020-08-14 07:45:00|63139|63124|63129.3|63114.3|63141.3|63126.3|63122.2|63107.2|824
1597391400000|2020-08-14 07:50:00|63129.2|63114.2|63130.1|63115.1|63134.6|63119.6|63114.1|63099.1|754
1597391700000|2020-08-14 07:55:00|63129.9|63114.9|63120.4|63105.4|63131.5|63116.5|63114.3|63099.3|828
1597392000000|2020-08-14 08:00:00|63120.6|63105.6|63110.2|63095.2|63135.7|63120.7|63108.4|63093.4|840
1597392300000|2020-08-14 08:05:00|63110.4|63095.4|63098.4|63083.4|63112.4|63097.4|63088.1|63073.1|806
1597392600000|2020-08-14 08:10:00|63099.2|63084.2|63119.6|63104.6|63122.8|63107.8|63098.2|63083.2|785
1597392900000|2020-08-14 08:15:00|63119.7|63104.7|63132.3|63117.3|63138.5|63123.5|63099.8|63084.8|788
1597393200000|2020-08-14 08:20:00|63132|63117|63142.4|63127.4|63154.3|63139.3|63127.2|63112.2|840
1597393500000|2020-08-14 08:25:00|63142.2|63127.2|63093.4|63078.4|63146.3|63131.3|63093|63078|791
1597393800000|2020-08-14 08:30:00|63093.3|63078.3|63094.6|63079.6|63115.3|63100.3|63088.6|63073.6|811
1597394100000|2020-08-14 08:35:00|63094.7|63079.7|63073.9|63058.9|63097.1|63082.1|63064.6|63049.6|820
1597394400000|2020-08-14 08:40:00|63074.9|63059.9|63072.5|63057.5|63079.1|63064.1|63058.6|63043.6|791
1597394700000|2020-08-14 08:45:00|63072.4|63057.4|63056.3|63041.3|63075.7|63060.7|63049.3|63034.3|762
1597395000000|2020-08-14 08:50:00|63056.2|63041.2|63038.9|63023.9|63059.2|63044.2|63036|63021|814
1597395300000|2020-08-14 08:55:00|63039|63024|63041.4|63021.4|63051.1|63036.1|63033.6|63018.6|828
1597395600000|2020-08-14 09:00:00|63041.5|63021.5|63068.7|63053.7|63075.7|63060.7|63031.7|63016.7|830
1597395900000|2020-08-14 09:05:00|63068.6|63053.6|63064.2|63049.2|63071.3|63056.3|63056.4|63041.4|698
1597396200000|2020-08-14 09:10:00|63064|63049|63069.4|63054.4|63070|63055|63058.3|63043.3|627
1597396500000|2020-08-14 09:15:00|63069.5|63054.5|63133|63118|63133.8|63118.8|63069.5|63054.5|879
1597396800000|2020-08-14 09:20:00|63133.2|63118.2|63147.6|63132.6|63147.8|63132.8|63129.5|63114.5|822
1597397100000|2020-08-14 09:25:00|63147.1|63132.1|63188.3|63173.3|63192.3|63177.3|63147.1|63132.1|934
1597397400000|2020-08-14 09:30:00|63188.4|63173.4|63171.8|63156.8|63213.3|63198.3|63163.6|63148.6|887
1597397700000|2020-08-14 09:35:00|63171.1|63156.1|63172.1|63157.1|63184.5|63169.5|63162.9|63147.9|691
1597398000000|2020-08-14 09:40:00|63172.5|63157.5|63184.5|63169.5|63186.4|63171.4|63165.8|63150.8|756
1597398300000|2020-08-14 09:45:00|63184.9|63169.9|63164.6|63149.6|63201.1|63186.1|63156.3|63141.3|877
1597398600000|2020-08-14 09:50:00|63164.5|63149.5|63169.4|63154.4|63185.8|63170.8|63163|63148|735
1597398900000|2020-08-14 09:55:00|63169.5|63154.5|63162.3|63147.3|63176.6|63161.6|63144.7|63127.1|754
1597399200000|2020-08-14 10:00:00|63161.4|63146.4|63115.5|63100.5|63161.4|63146.4|63111.5|63096.5|919
1597399500000|2020-08-14 10:05:00|63115.9|63100.9|63111.6|63096.6|63127.7|63112.7|63093.8|63078.8|839
1597399800000|2020-08-14 10:10:00|63112|63097|63105.8|63090.8|63132|63117|63092.6|63077.6|867
1597400100000|2020-08-14 10:15:00|63105.7|63090.7|63076.5|63061.5|63111|63096|63073.9|63058.9|878
1597400400000|2020-08-14 10:20:00|63076.1|63061.1|63077.4|63062.4|63091.5|63076.5|63062|63047|736
1597400700000|2020-08-14 10:25:00|63077.2|63062.2|63071.4|63056.4|63085.4|63070.4|63060.9|63045.9|774
1597401000000|2020-08-14 10:30:00|63070.9|63055.9|63089.8|63074.8|63093.5|63078.5|63060.7|63045.7|753
1597401300000|2020-08-14 10:35:00|63089.9|63074.9|63088.6|63073.6|63104|63089|63086.1|63071.1|747
1597401600000|2020-08-14 10:40:00|63087.9|63072.9|63083.2|63068.2|63096.7|63081.7|63076|63061|764
1597401900000|2020-08-14 10:45:00|63083.3|63068.3|63104|63089|63107.4|63092.4|63073.7|63058.7|785
1597402200000|2020-08-14 10:50:00|63104.4|63089.4|63104.6|63089.6|63110|63095|63092.4|63077.4|749
1597402500000|2020-08-14 10:55:00|63104.7|63089.7|63069.8|63054.8|63106.5|63091.5|63065.8|63050.8|847
1597402800000|2020-08-14 11:00:00|63068.4|63053.4|63046.6|63031.6|63068.4|63053.4|63041.9|63026.9|846
1597403100000|2020-08-14 11:05:00|63046.8|63031.8|63062|63047|63070.3|63055.3|63046.5|63031.5|748
1597403400000|2020-08-14 11:10:00|63062.2|63047.2|63060.1|63045.1|63070.9|63055.9|63056.9|63041.9|700
1597403700000|2020-08-14 11:15:00|63060.8|63045.8|63070.6|63055.6|63082.9|63067.9|63049.1|63034.1|706
1597404000000|2020-08-14 11:20:00|63070.7|63055.7|63044.5|63029.5|63079|63064|63042.9|63025.4|658
1597404300000|2020-08-14 11:25:00|63044.4|63029.4|63046.2|63031.2|63055.2|63040.2|63028.8|63013.8|730
1597404600000|2020-08-14 11:30:00|63046.3|63031.3|63046|63031|63058.4|63043.4|63034.4|63019.4|693
1597404900000|2020-08-14 11:35:00|63046.1|63031.1|63028.6|63013.6|63052.5|63037.5|63024.2|63009.2|733
1597405200000|2020-08-14 11:40:00|63028.4|63013.4|63033.6|63018.6|63039.5|63024.5|63022.7|63007.7|726
1597405500000|2020-08-14 11:45:00|63033.1|63018.1|63045.4|63030.4|63051.1|63036.1|63023.3|63008.3|710
1597405800000|2020-08-14 11:50:00|63045.5|63030.5|63047.4|63032.4|63050.5|63035.5|63035.5|63020.5|675
1597406100000|2020-08-14 11:55:00|63047.2|63032.2|63073.4|63058.4|63079.3|63064.3|63041.7|63026.7|755
1597406400000|2020-08-14 12:00:00|63072.5|63057.5|63076.1|63061.1|63082.2|63067.2|63062.2|63047.2|754
1597406700000|2020-08-14 12:05:00|63075.8|63060.8|63045.4|63030.4|63075.8|63060.8|63045.1|63030.1|658
1597407000000|2020-08-14 12:10:00|63044.5|63029.5|63050.1|63035.1|63057.3|63042.3|63033.3|63018.3|653
1597407300000|2020-08-14 12:15:00|63047.6|63032.6|63038.5|63023.5|63048.4|63033.4|63027.1|63012.1|686
1597407600000|2020-08-14 12:20:00|63041.7|63026.7|63036.1|63021.1|63053.7|63038.7|63023.5|63008.5|678
1597407900000|2020-08-14 12:25:00|63035.9|63020.9|63048.5|63028.5|63049.7|63034.7|63025.5|63010.5|684
1597408200000|2020-08-14 12:30:00|63048.4|63028.4|63006.7|62991.7|63061.4|63046.4|63006.5|62991.5|868
1597408500000|2020-08-14 12:35:00|63005.2|62990.2|62976.3|62961.3|63005.7|62990.7|62956.8|62941.8|968
1597408800000|2020-08-14 12:40:00|62976.4|62961.4|62993.6|62978.6|63002.8|62987.8|62975.6|62960.6|804
1597409100000|2020-08-14 12:45:00|62993.1|62978.1|63007|62992|63011.6|62996.6|62982.9|62967.9|799
1597409400000|2020-08-14 12:50:00|63006.9|62991.9|63003.4|62988.4|63013.3|62998.3|62983.4|62968.4|776
1597409700000|2020-08-14 12:55:00|63002.7|62987.7|63019|63004|63047.3|63032.3|62997.5|62982.5|802
1597410000000|2020-08-14 13:00:00|63019.2|63004.2|63040.3|63025.3|63043.4|63025.3|62989.9|62974.9|908
1597410300000|2020-08-14 13:05:00|63039.1|63024.1|62971.8|62956.8|63039.6|63024.6|62958.8|62943.8|894
1597410600000|2020-08-14 13:10:00|62972|62957|62940.1|62920.1|62972.1|62957.1|62931.6|62915.8|892
1597410900000|2020-08-14 13:15:00|62939.4|62919.4|62987.8|62972.8|62993.1|62978.1|62936.6|62916.6|869
1597411200000|2020-08-14 13:20:00|62987.6|62972.6|62988.3|62973.3|62996.4|62981.4|62968.5|62953.5|850
1597411500000|2020-08-14 13:25:00|62988.4|62973.4|62987.8|62972.8|62995.8|62980.8|62969.1|62954.1|810
1597411800000|2020-08-14 13:30:00|62988.1|62973.1|62988.9|62973.9|63009.9|62994.9|62974.8|62959.8|929
1597412100000|2020-08-14 13:35:00|62990.6|62975.6|62977.9|62962.9|63008.4|62993.4|62973.2|62958.2|936
1597412400000|2020-08-14 13:40:00|62977.6|62962.6|62969.3|62954.3|63000.7|62985.7|62965.1|62950.1|884
1597412700000|2020-08-14 13:45:00|62969.4|62954.4|62965.8|62950.8|62992.5|62977.5|62954.7|62939.7|905
1597413000000|2020-08-14 13:50:00|62965.7|62950.7|62936.7|62921.7|62965.7|62950.7|62924.3|62909.3|933
1597413300000|2020-08-14 13:55:00|62937.1|62922.1|62931.6|62916.6|62941.1|62926.1|62925.3|62910.3|771
1597413600000|2020-08-14 14:00:00|62932.2|62917.2|62932.1|62917.1|62938|62923|62918|62903|844
1597413900000|2020-08-14 14:05:00|62933.7|62918.7|62965.5|62950.5|62979|62964|62927.4|62912.4|877
1597414200000|2020-08-14 14:10:00|62965.2|62950.2|63006.9|62991.9|63010.7|62995.7|62961.7|62946.7|905
1597414500000|2020-08-14 14:15:00|63006.8|62991.8|63047.8|63032.8|63061.7|63046.7|63003|62988|1022
1597414800000|2020-08-14 14:20:00|63048.2|63033.2|63006.3|62991.3|63048.5|63033.5|63000.1|62985.1|966
1597415100000|2020-08-14 14:25:00|63006.4|62991.4|62996.3|62981.3|63007.7|62992.7|62983|62968|935
1597415400000|2020-08-14 14:30:00|62996.6|62981.6|62980.2|62965.2|62999.6|62984.6|62972.1|62957.1|854
1597415700000|2020-08-14 14:35:00|62981.8|62966.8|62968.2|62953.2|62985.8|62970.8|62953.2|62938.2|804
1597416000000|2020-08-14 14:40:00|62967.5|62952.5|62956.7|62941.7|62989.5|62974.5|62937.6|62922.6|907
1597416300000|2020-08-14 14:45:00|62954.9|62939.9|62940.1|62925.1|62954.9|62939.9|62927|62912|860
1597416600000|2020-08-14 14:50:00|62941.2|62926.2|62948.9|62933.9|62949.4|62934.4|62925|62910|884
1597416900000|2020-08-14 14:55:00|62948|62933|62968|62953|62970.2|62955.2|62945.2|62930.2|941
1597417200000|2020-08-14 15:00:00|62966.3|62951.3|62972.9|62957.9|62986.6|62971.6|62959.2|62944.2|671
1597417500000|2020-08-14 15:05:00|62972.4|62957.4|62964.3|62949.3|62975.9|62960.9|62943.6|62928.6|786
1597417800000|2020-08-14 15:10:00|62963|62948|62981|62961|62984.2|62964.2|62951.1|62932.2|793
1597418100000|2020-08-14 15:15:00|62981.3|62961.3|62964.4|62949.4|62995.6|62977.3|62961.6|62944.4|809
1597418400000|2020-08-14 15:20:00|62964.5|62949.5|62953.4|62938.4|62969.3|62954.3|62947.7|62931.5|779
1597418700000|2020-08-14 15:25:00|62955.2|62940.2|62956.4|62941.4|62966.3|62951.2|62948.1|62933.1|647
1597419000000|2020-08-14 15:30:00|62956.2|62941.2|62966.9|62951.9|62968.5|62953.5|62951.4|62936.4|729
1597419300000|2020-08-14 15:35:00|62968|62953|62962.3|62947.3|62971.8|62956.8|62951.6|62936.6|690
1597419600000|2020-08-14 15:40:00|62960.7|62945.7|62961.9|62946.9|62966.7|62951.7|62953.4|62938.4|712
1597419900000|2020-08-14 15:45:00|62962|62947|62949.5|62934.5|62964.9|62948.1|62946.4|62931.4|739
1597420200000|2020-08-14 15:50:00|62949.4|62934.4|62949.2|62934.2|62963.3|62948.3|62947.2|62932.2|724
1597420500000|2020-08-14 15:55:00|62949.4|62934.4|62950|62935|62962.7|62947.7|62948.3|62933.3|640
1597420800000|2020-08-14 16:00:00|62949.9|62934.9|62947.7|62932.7|62967.8|62952.4|62943.4|62928.4|849
1597421100000|2020-08-14 16:05:00|62947.8|62932.8|62939.9|62924.9|62959.5|62944.5|62939.8|62924.8|684
1597421400000|2020-08-14 16:10:00|62940|62925|62941.2|62926.2|62953.5|62938.5|62936.1|62921.1|740
1597421700000|2020-08-14 16:15:00|62941.5|62926.5|62946.7|62931.7|62958.1|62942.3|62935.5|62920.5|733
1597422000000|2020-08-14 16:20:00|62946.8|62931.8|62947.5|62932.5|62964.1|62946.2|62942.6|62925.1|717
1597422300000|2020-08-14 16:25:00|62947.9|62932.9|62946|62931|62950.5|62934|62937|62919|720
1597422600000|2020-08-14 16:30:00|62945.8|62930.8|62942.3|62927.3|62947.9|62932.9|62939.3|62922.8|695
1597422900000|2020-08-14 16:35:00|62942.5|62927.5|62938.4|62923.4|62948.9|62933.9|62938.4|62923.4|678
1597423200000|2020-08-14 16:40:00|62937.5|62922.5|62887.7|62872.7|62938.2|62923.2|62877.6|62857.8|783
1597423500000|2020-08-14 16:45:00|62886.2|62871.2|62875.6|62860.6|62902.7|62886.5|62875.4|62860.4|830
1597423800000|2020-08-14 16:50:00|62875.9|62860.9|62865.9|62850.9|62884.8|62869.2|62863.4|62845.9|880
1597424100000|2020-08-14 16:55:00|62866.9|62851.9|62883.8|62863.8|62884.5|62869.2|62864.7|62848.2|832
1597424400000|2020-08-14 17:00:00|62881.9|62866.9|62865.5|62845.5|62886.3|62870.2|62854.9|62839.9|868
1597424700000|2020-08-14 17:05:00|62866.9|62846.9|62860.8|62845.8|62882.1|62867.1|62858|62840.9|715
1597425000000|2020-08-14 17:10:00|62860.7|62845.7|62864|62844|62869.2|62853|62854.2|62837.7|757
1597425300000|2020-08-14 17:15:00|62861.9|62846.9|62868|62853|62873.5|62855.9|62861.4|62845.7|644
1597425600000|2020-08-14 17:20:00|62868.1|62853.1|62877|62862|62884.1|62867|62864.8|62848.1|654
1597425900000|2020-08-14 17:25:00|62877.9|62862.9|62882.5|62867.5|62888.5|62873.5|62876.7|62860|651
1597426200000|2020-08-14 17:30:00|62882.4|62867.4|62911.9|62896.9|62914.7|62897.7|62879.4|62862.2|660
1597426500000|2020-08-14 17:35:00|62912|62897|62920.3|62905.3|62923.1|62906.1|62908.4|62890.9|610
1597426800000|2020-08-14 17:40:00|62920.2|62905.2|62917.2|62902.2|62922.3|62907.3|62912|62896|594
1597427100000|2020-08-14 17:45:00|62917.4|62902.4|62906.4|62891.4|62918.3|62903.3|62899.9|62884.2|669
1597427400000|2020-08-14 17:50:00|62906.5|62891.5|62906.2|62891.2|62917.2|62901.4|62903.6|62886.6|629
1597427700000|2020-08-14 17:55:00|62906.6|62891.6|62912.2|62897.2|62924|62909|62906.5|62888.9|637
1597428000000|2020-08-14 18:00:00|62912.3|62897.3|62933.4|62918.4|62934.3|62918.5|62910|62895|767
1597428300000|2020-08-14 18:05:00|62933|62918|62928.2|62913.2|62937.1|62918.9|62924.3|62909.3|601
1597428600000|2020-08-14 18:10:00|62928.4|62913.4|62919.8|62904.8|62930.8|62915.8|62917.5|62902.1|586
1597428900000|2020-08-14 18:15:00|62919.7|62904.7|62925.4|62910.4|62930.4|62915.4|62917.1|62902.1|498
1597429200000|2020-08-14 18:20:00|62925.9|62910.9|62919.3|62904.3|62927.9|62911.2|62913.7|62898.7|550
1597429500000|2020-08-14 18:25:00|62919.5|62904.5|62911.2|62896.2|62921.7|62906.7|62911.2|62896.2|564
1597429800000|2020-08-14 18:30:00|62913.9|62893.9|62898.3|62883.3|62913.9|62898.6|62895.3|62880.3|534
1597430100000|2020-08-14 18:35:00|62898.2|62883.2|62899.8|62884.8|62903.7|62888.2|62893.3|62878.3|399
1597430400000|2020-08-14 18:40:00|62900|62885|62900.2|62885.2|62905.9|62890.9|62895.2|62880.2|500
1597430700000|2020-08-14 18:45:00|62900.3|62885.3|62918|62903|62924.8|62909.6|62898.4|62883.4|603
1597431000000|2020-08-14 18:50:00|62918.4|62903.4|62932.4|62917.4|62933|62918|62917.3|62902.3|590
1597431300000|2020-08-14 18:55:00|62932.3|62917.3|62916.2|62901.2|62933|62918|62916.1|62901.1|612
1597431600000|2020-08-14 19:00:00|62916.9|62901.9|62919|62904|62932.8|62917.8|62916.1|62901.1|637
1597431900000|2020-08-14 19:05:00|62918.8|62903.8|62919.4|62904.4|62922|62907|62913.6|62898.6|485
1597432200000|2020-08-14 19:10:00|62919.5|62904.5|62924|62909|62928|62913|62918.4|62903.4|492
1597432500000|2020-08-14 19:15:00|62923.8|62908.8|62916.8|62901.8|62926.5|62910.5|62913.8|62898.8|503
1597432800000|2020-08-14 19:20:00|62916.7|62901.7|62918.9|62903.9|62922.9|62906.6|62913.7|62898.7|536
1597433100000|2020-08-14 19:25:00|62919.1|62904.1|62913.2|62898.2|62924.1|62908.9|62910.4|62895.2|533
1597433400000|2020-08-14 19:30:00|62913.1|62898.1|62935.4|62920.4|62936.9|62921.4|62913.1|62898.1|549
1597433700000|2020-08-14 19:35:00|62935.2|62920.2|62934.7|62919.7|62940.4|62925|62927.9|62912.9|544
1597434000000|2020-08-14 19:40:00|62934.8|62919.8|62926.5|62911.5|62936.3|62921.3|62926.5|62911.5|518
1597434300000|2020-08-14 19:45:00|62926.9|62911.9|62936.1|62921.1|62936.1|62921.1|62922.7|62907.7|517
1597434600000|2020-08-14 19:50:00|62937.4|62922.4|62932.2|62917.2|62939.4|62924.4|62929.6|62914.6|457
1597434900000|2020-08-14 19:55:00|62932|62917|62928.9|62913.9|62937.1|62920.8|62926.7|62911.7|544
1597435200000|2020-08-14 20:00:00|62928.3|62913.3|62911|62896|62932|62914.3|62909.8|62892.9|609
1597435500000|2020-08-14 20:05:00|62911.1|62896.1|62919.5|62899.5|62924.3|62905.4|62910.1|62893.6|350
1597435800000|2020-08-14 20:10:00|62919.4|62899.4|62928.5|62908.5|62928.6|62908.6|62916.9|62896.9|305
1597436100000|2020-08-14 20:15:00|62928.8|62908.8|62923.6|62903.6|62928.8|62908.8|62920.6|62900.6|265
1597436400000|2020-08-14 20:20:00|62923.5|62903.5|62915.8|62895.8|62928.9|62908.9|62915.5|62895.5|353
1597436700000|2020-08-14 20:25:00|62915.7|62895.7|62920.3|62900.3|62924.5|62906.4|62914|62895.4|405
1597437000000|2020-08-14 20:30:00|62919.8|62899.8|62911.1|62896.1|62920.8|62900.8|62907.1|62890.1|420
1597437300000|2020-08-14 20:35:00|62911.2|62896.2|62916|62896|62919.3|62899.3|62910.6|62892.1|416
1597437600000|2020-08-14 20:40:00|62916.1|62896.1|62915.3|62895.3|62920.1|62901.4|62911.9|62893.6|227
1597437900000|2020-08-14 20:45:00|62915.1|62895.1|62909.5|62889.5|62915.2|62895.2|62905.3|62885.3|407
1597438200000|2020-08-14 20:50:00|62907.4|62887.4|62901.3|62881.3|62907.4|62887.4|62898.9|62878.9|350
1597438500000|2020-08-14 20:55:00|62901.2|62881.2|62899|62879|62915.7|62888.3|62888.3|62849.3|354
1597608000000|2020-08-16 20:00:00|62903.8|62873.8|62903.8|62873.8|62903.8|62873.8|62903.8|62873.8|1
1597608600000|2020-08-16 20:10:00|62914.3|62836.9|62917|62887|62921.7|62887|62914.3|62836.9|3
1597608900000|2020-08-16 20:15:00|62921.7|62858.6|62974.6|62864.6|62974.6|62882.5|62921.7|62858.6|6
1597609200000|2020-08-16 20:20:00|62941.2|62863.7|62921.7|62861.6|62946.5|62887|62917|62858.6|5
1597609500000|2020-08-16 20:25:00|62917|62864.2|62921.7|62864.5|62921.7|62889.7|62916.3|62864.2|8
1597609800000|2020-08-16 20:30:00|62917|62887|62917|62887|62917|62887|62917|62887|1
1597610400000|2020-08-16 20:40:00|62921.7|62864.5|62921.7|62864.5|62921.7|62864.5|62921.7|62864.5|1
1597610700000|2020-08-16 20:45:00|62937.4|62859.1|62909.1|62879.1|62937.4|62879.1|62901|62859.1|7
1597611300000|2020-08-16 20:55:00|62942.5|62845.6|62902.3|62872.3|62942.5|62879|62902.3|62830.8|10
1597611600000|2020-08-16 21:00:00|62904.8|62874.8|62908.3|62878.3|62910|62880|62904.8|62874.8|11
1597611900000|2020-08-16 21:05:00|62910.1|62880.1|62908.3|62878.3|62938.5|62883.1|62907.8|62858.6|65
1597612200000|2020-08-16 21:10:00|62912.9|62882.9|62922|62866|62936.9|62888.7|62907.8|62858.6|120
1597612500000|2020-08-16 21:15:00|62918.2|62888.2|62984.1|62883.9|62991.4|62905.2|62915.1|62862.7|133
1597612800000|2020-08-16 21:20:00|62978.7|62896.5|62943.9|62888.2|62991.5|62913.9|62928.9|62864.5|183
1597613100000|2020-08-16 21:25:00|62928.9|62898.9|62902.7|62872.7|62955.6|62900.6|62901.9|62862.2|189
1597613400000|2020-08-16 21:30:00|62913.7|62862.5|62901.4|62871.4|62925.2|62875.7|62901.4|62856.9|102
1597613700000|2020-08-16 21:35:00|62901.3|62871.3|62905.1|62875.1|62930.2|62881.8|62896.2|62845.1|171
1597614000000|2020-08-16 21:40:00|62904.7|62874.7|62961.9|62892.3|62989.5|62894.7|62901.7|62852.2|282
1597614300000|2020-08-16 21:45:00|62958.1|62891.2|62929.7|62899.7|62977.7|62905.8|62923.5|62861.8|258
1597614600000|2020-08-16 21:50:00|62928.6|62898.6|62917.8|62887.8|62947.5|62900.4|62917.7|62872.1|139
1597614900000|2020-08-16 21:55:00|62917.3|62887.3|62898.4|62868.4|62920.3|62890.3|62898.4|62868.4|334
1597615200000|2020-08-16 22:00:00|62902.2|62872.2|62893|62863|62902.7|62872.7|62887.2|62857.2|472
1597615500000|2020-08-16 22:05:00|62892.9|62862.9|62894.5|62864.5|62898.7|62868.7|62892.9|62862.9|283
1597615800000|2020-08-16 22:10:00|62894.7|62864.7|62896.9|62866.9|62902.5|62872.5|62890.9|62860.9|337
1597616100000|2020-08-16 22:15:00|62897|62867|62895.5|62865.5|62903.6|62873.6|62892.1|62862.1|268
1597616400000|2020-08-16 22:20:00|62894.6|62864.6|62893.6|62863.6|62895.6|62865.6|62884.7|62854.7|262
1597616700000|2020-08-16 22:25:00|62894.3|62864.3|62896|62876|62903|62877.7|62888.9|62858.9|227
1597617000000|2020-08-16 22:30:00|62896.6|62876.6|62897.8|62877.8|62899.8|62879.8|62885.6|62865.6|314
1597617300000|2020-08-16 22:35:00|62897.3|62877.3|62901.2|62881.2|62901.7|62881.7|62891.8|62871.8|287
1597617600000|2020-08-16 22:40:00|62900.9|62880.9|62902.3|62882.3|62904|62884|62892.1|62872.1|261
1597617900000|2020-08-16 22:45:00|62897.4|62877.4|62904|62884|62904.8|62884.8|62892.5|62872.5|258
1597618200000|2020-08-16 22:50:00|62903.9|62883.9|62899.5|62879.5|62906.2|62886.2|62887.3|62867.3|129
1597618500000|2020-08-16 22:55:00|62899.6|62879.6|62902.6|62882.6|62902.7|62882.7|62893.2|62873.2|217
1597618800000|2020-08-16 23:00:00|62902|62882|62887|62867|62902.9|62885.8|62885.1|62866.5|332
1597619100000|2020-08-16 23:05:00|62887.4|62867.4|62874.6|62854.6|62887.4|62871|62873.7|62854.5|531
1597619400000|2020-08-16 23:10:00|62875.9|62855.9|62885|62870|62887.6|62870.3|62873.8|62855.9|516
1597619700000|2020-08-16 23:15:00|62884.7|62869.7|62871.6|62856.6|62888.4|62869.8|62869.2|62849.9|477
1597620000000|2020-08-16 23:20:00|62871.5|62856.5|62874.9|62854.9|62880.4|62863.9|62869.6|62849.6|334
1597620300000|2020-08-16 23:25:00|62875.4|62855.4|62868.2|62848.2|62875.4|62859.3|62863.4|62843.4|390
1597620600000|2020-08-16 23:30:00|62868.3|62848.3|62862.5|62842.5|62871.6|62851.6|62862.4|62842.4|398
1597620900000|2020-08-16 23:35:00|62862.6|62842.6|62857.8|62837.8|62868.1|62848.1|62854.1|62834.1|359
1597621200000|2020-08-16 23:40:00|62858.6|62838.6|62858.8|62838.8|62862.1|62842.3|62852.9|62832.9|310
1597621500000|2020-08-16 23:45:00|62858.9|62838.9|62865.7|62845.7|62867.1|62847.1|62855.6|62837.9|324
1597621800000|2020-08-16 23:50:00|62865.6|62845.6|62847.3|62827.3|62866.4|62846.4|62844.3|62824.3|403
1597622100000|2020-08-16 23:55:00|62847.7|62827.7|62845.8|62830.8|62853.1|62833.1|62842.6|62824.4|449
1597622400000|2020-08-17 00:00:00|62849.6|62829.6|62880.7|62860.7|62883.6|62863.6|62849.6|62829.6|641
1597622700000|2020-08-17 00:05:00|62881|62861|62888.5|62873.5|62895.7|62876.3|62880.8|62860.8|556
1597623000000|2020-08-17 00:10:00|62888.8|62873.8|62879.1|62859.1|62897.4|62878.6|62878.4|62858.4|548
1597623300000|2020-08-17 00:15:00|62878.7|62858.7|62897.5|62877.5|62897.5|62877.5|62873.1|62853.1|540
1597623600000|2020-08-17 00:20:00|62897.3|62877.3|62902.2|62882.2|62902.7|62883.5|62887.6|62867.6|553
1597623900000|2020-08-17 00:25:00|62902.3|62882.3|62891.2|62871.2|62904.2|62886.8|62891.1|62871.2|467
1597624200000|2020-08-17 00:30:00|62891|62871|62885.4|62865.4|62894|62876.8|62875.9|62855.9|549
1597624500000|2020-08-17 00:35:00|62884.7|62864.7|62888.4|62868.4|62891|62871|62879.2|62861.9|467
1597624800000|2020-08-17 00:40:00|62888.7|62868.7|62903.1|62883.1|62903.3|62884.4|62883|62863|436
1597625100000|2020-08-17 00:45:00|62902.9|62882.9|62892.3|62872.3|62903.9|62884.8|62889.7|62869.7|540
1597625400000|2020-08-17 00:50:00|62892.4|62872.4|62891.1|62871.1|62897.2|62877.2|62878.9|62861|575
1597625700000|2020-08-17 00:55:00|62892|62872|62869.7|62854.7|62905|62886.8|62868.7|62851.6|667
1597626000000|2020-08-17 01:00:00|62872.5|62852.5|62884.2|62864.2|62887.2|62867.2|62863.9|62843.9|626
1597626300000|2020-08-17 01:05:00|62884.1|62864.1|62872.9|62852.9|62885.6|62865.6|62865.8|62846.9|521
1597626600000|2020-08-17 01:10:00|62873|62853|62892.8|62872.8|62893.2|62876.8|62869.7|62852.6|605
1597626900000|2020-08-17 01:15:00|62892.7|62872.7|62887.5|62867.5|62893.7|62876|62879.2|62861.3|621
1597627200000|2020-08-17 01:20:00|62887.4|62867.4|62884.7|62864.7|62892.3|62875|62877.1|62858.1|531
1597627500000|2020-08-17 01:25:00|62884.5|62864.5|62875.2|62860.2|62889.9|62872|62875|62857.4|482
1597627800000|2020-08-17 01:30:00|62878.2|62858.2|62884.4|62864.4|62886.4|62868.2|62870.3|62853.2|677
1597628100000|2020-08-17 01:35:00|62885.1|62865.1|62882.9|62862.9|62889.7|62871.5|62872.2|62854.8|546
1597628400000|2020-08-17 01:40:00|62883.3|62863.3|62883.8|62868.8|62886.2|62868.9|62874.5|62857.3|426
1597628700000|2020-08-17 01:45:00|62883.3|62868.3|62892.5|62872.5|62894|62875.5|62881.1|62863.4|456
1597629000000|2020-08-17 01:50:00|62892|62872|62879.9|62859.9|62892|62872|62864.3|62849|569
1597629300000|2020-08-17 01:55:00|62879.8|62859.8|62878.5|62858.5|62882.6|62864|62870.6|62851.7|524
1597629600000|2020-08-17 02:00:00|62878.4|62858.4|62875.3|62855.3|62880.2|62861.6|62864.9|62847.6|504
1597629900000|2020-08-17 02:05:00|62875.4|62855.4|62861.6|62841.6|62875.6|62855.6|62860.7|62840.7|570
1597630200000|2020-08-17 02:10:00|62861.5|62841.5|62848.4|62828.4|62865.5|62846.9|62842.1|62824.2|668
1597630500000|2020-08-17 02:15:00|62848.3|62828.3|62812.4|62792.4|62853.5|62833.5|62806.9|62788.3|587
1597630800000|2020-08-17 02:20:00|62813|62793|62809.7|62789.7|62815.1|62796.5|62805.1|62786.8|537
1597631100000|2020-08-17 02:25:00|62809.9|62789.9|62807.3|62787.3|62820.4|62800.4|62804.3|62786.8|537
1597631400000|2020-08-17 02:30:00|62807.4|62787.4|62780.2|62760.2|62809.5|62791.3|62767|62747|541
1597631700000|2020-08-17 02:35:00|62779.6|62759.6|62798.8|62778.8|62805|62788.9|62779.5|62759.5|613
1597632000000|2020-08-17 02:40:00|62799.5|62779.5|62810.2|62790.2|62811.7|62793.8|62795.3|62778.4|529
1597632300000|2020-08-17 02:45:00|62810.1|62790.1|62809.6|62789.6|62811.1|62792.2|62805.3|62787|470
1597632600000|2020-08-17 02:50:00|62809.5|62789.5|62815.1|62795.1|62817.1|62799.1|62801.9|62783.7|427
1597632900000|2020-08-17 02:55:00|62814.7|62794.7|62819.1|62799.1|62819.4|62799.4|62809.5|62791.5|424
1597633200000|2020-08-17 03:00:00|62819|62799|62819.5|62799.5|62826.8|62808.8|62815.2|62798|454
1597633500000|2020-08-17 03:05:00|62819.6|62799.6|62817.2|62802.2|62829.6|62809.7|62816.5|62797.9|379
1597633800000|2020-08-17 03:10:00|62817.1|62802.1|62822.1|62807.1|62829.3|62810.2|62817.1|62799.4|405
1597634100000|2020-08-17 03:15:00|62822.3|62807.3|62818.8|62798.8|62828.5|62808.5|62813.1|62795.9|363
1597634400000|2020-08-17 03:20:00|62818.9|62798.9|62820.1|62800.1|62821.2|62803.2|62813.4|62795.6|361
1597634700000|2020-08-17 03:25:00|62820.2|62800.2|62808.4|62788.4|62820.5|62802.4|62806.1|62788|362
1597635000000|2020-08-17 03:30:00|62808.8|62788.8|62810.6|62790.6|62811.8|62794.2|62804.1|62785.5|315
1597635300000|2020-08-17 03:35:00|62810.5|62790.5|62806.6|62791.6|62810.7|62792.9|62805|62787.4|260
1597635600000|2020-08-17 03:40:00|62805.9|62790.9|62800.1|62780.1|62810.5|62792.1|62799.4|62779.7|326
1597635900000|2020-08-17 03:45:00|62800.2|62780.2|62800.3|62780.3|62804.8|62785.7|62797.3|62779|376
1597636200000|2020-08-17 03:50:00|62800.2|62780.2|62803.7|62783.7|62810.4|62792.9|62800.2|62780.2|411
1597636500000|2020-08-17 03:55:00|62803.6|62783.6|62805.6|62785.6|62805.7|62787.3|62800.2|62781.8|347
1597636800000|2020-08-17 04:00:00|62805.4|62785.4|62813.8|62793.8|62817.7|62798.1|62804.2|62785.4|357
1597637100000|2020-08-17 04:05:00|62815|62795|62822.8|62802.8|62825.9|62805.9|62810|62791.6|394
1597637400000|2020-08-17 04:10:00|62822.5|62802.5|62824.9|62804.9|62831.1|62811.7|62818.8|62801.9|413
1597637700000|2020-08-17 04:15:00|62825.1|62805.1|62833.6|62813.6|62837.3|62818.5|62823.3|62805.1|340
1597638000000|2020-08-17 04:20:00|62833.5|62813.5|62828.4|62813.4|62834.5|62814.6|62828.2|62809.8|382
1597638300000|2020-08-17 04:25:00|62828.1|62813.1|62826.8|62806.8|62832.7|62815|62822.9|62803.1|284
1597638600000|2020-08-17 04:30:00|62827|62807|62833.2|62813.2|62841.3|62823.7|62825.2|62807|397
1597638900000|2020-08-17 04:35:00|62832.8|62812.8|62837.3|62817.3|62838.6|62820.8|62830|62811.9|306
1597639200000|2020-08-17 04:40:00|62837.4|62817.4|62837.2|62817.2|62840.6|62823|62832.2|62813|395
1597639500000|2020-08-17 04:45:00|62837.3|62817.3|62840|62820|62840.8|62823.8|62832.3|62813.7|354
1597639800000|2020-08-17 04:50:00|62837.5|62822.5|62837.2|62817.2|62840.6|62822.6|62832.3|62814.3|379
1597640100000|2020-08-17 04:55:00|62837.4|62817.4|62824|62804|62837.4|62817.4|62822.4|62804|421
1597640400000|2020-08-17 05:00:00|62824.1|62804.1|62832.2|62817.2|62840.3|62823|62814.2|62797|393
1597640700000|2020-08-17 05:05:00|62834.4|62814.4|62823.1|62803.1|62834.9|62814.9|62816.6|62798.5|496
1597641000000|2020-08-17 05:10:00|62822.9|62802.9|62823.1|62808.1|62828.4|62810.8|62819.7|62801.4|355
1597641300000|2020-08-17 05:15:00|62823|62808|62819.6|62804.6|62827.6|62810.8|62819.5|62801.4|449
1597641600000|2020-08-17 05:20:00|62819.9|62804.9|62812.1|62797.1|62824.1|62806.3|62810.3|62793.2|338
1597641900000|2020-08-17 05:25:00|62812|62797|62820.8|62800.8|62822.3|62805.1|62811.3|62794.6|365
1597642200000|2020-08-17 05:30:00|62820.7|62800.7|62833.9|62818.9|62839.4|62821.5|62817.7|62800.6|422
1597642500000|2020-08-17 05:35:00|62834|62819|62838.3|62823.3|62845|62827.3|62833.9|62818.7|417
1597642800000|2020-08-17 05:40:00|62838.4|62823.4|62820.4|62800.4|62842.5|62825.1|62818.4|62800.4|385
1597643100000|2020-08-17 05:45:00|62820.3|62800.3|62823.5|62803.5|62828.4|62810.6|62815.9|62798.7|484
1597643400000|2020-08-17 05:50:00|62823.4|62803.4|62815|62800|62823.4|62806.8|62814.8|62799.8|344
1597643700000|2020-08-17 05:55:00|62815.2|62800.2|62796.7|62776.7|62816.3|62801.3|62786.3|62771.2|449
1597644000000|2020-08-17 06:00:00|62793.9|62778.9|62761.6|62746.6|62793.9|62778.9|62759.8|62743.2|794
1597644300000|2020-08-17 06:05:00|62761.8|62746.8|62766.5|62751.5|62778.7|62762.5|62760.4|62745.4|768
1597644600000|2020-08-17 06:10:00|62766.4|62751.4|62774.5|62759.5|62779.6|62764|62757.4|62742.4|747
1597644900000|2020-08-17 06:15:00|62775.1|62760.1|62763.8|62748.8|62788.1|62771.6|62763|62748|698
1597645200000|2020-08-17 06:20:00|62763.2|62748.2|62765.7|62750.7|62789.4|62772.2|62763.2|62748.2|654
1597645500000|2020-08-17 06:25:00|62765.9|62750.9|62775|62760|62775.6|62760.6|62757.5|62742.5|742
1597645800000|2020-08-17 06:30:00|62775.6|62760.6|62801.2|62786.2|62812.2|62797.2|62775|62760|772
1597646100000|2020-08-17 06:35:00|62801.1|62786.1|62779.8|62764.8|62801.2|62786.2|62774|62759|742
1597646400000|2020-08-17 06:40:00|62780.3|62765.3|62771.9|62756.9|62789.5|62774.5|62760.4|62745.4|695
1597646700000|2020-08-17 06:45:00|62772.7|62757.7|62791.2|62776.2|62792.9|62777.9|62772.6|62757.6|596
1597647000000|2020-08-17 06:50:00|62791.6|62776.6|62791.8|62776.8|62797.2|62782.2|62772.4|62757.4|572
1597647300000|2020-08-17 06:55:00|62791|62776|62788.9|62773.9|62792.4|62777.4|62771|62756|650
1597647600000|2020-08-17 07:00:00|62788.1|62773.1|62776.6|62761.6|62803.3|62785.3|62765.4|62750.4|815
1597647900000|2020-08-17 07:05:00|62776.9|62761.9|62798.9|62783.9|62802.8|62787.8|62773.5|62758.5|827
1597648200000|2020-08-17 07:10:00|62798.7|62783.7|62820.2|62805.2|62835.8|62820.8|62795.6|62780.6|811
1597648500000|2020-08-17 07:15:00|62821.3|62806.3|62844|62829|62847.2|62832.2|62810.9|62795.9|843
1597648800000|2020-08-17 07:20:00|62844.2|62829.2|62850.4|62835.4|62858|62843|62839|62824|855
1597649100000|2020-08-17 07:25:00|62849.9|62834.9|62824.8|62809.8|62851.4|62836.4|62816.1|62801.1|818
1597649400000|2020-08-17 07:30:00|62827.1|62812.1|62882.6|62867.6|62882.6|62867.6|62825.1|62810.1|874
1597649700000|2020-08-17 07:35:00|62881.5|62866.5|62858.6|62843.6|62885.7|62870.7|62858.6|62843.6|843
1597650000000|2020-08-17 07:40:00|62858.8|62843.8|62857.8|62842.8|62860.1|62845.1|62838|62823|799
1597650300000|2020-08-17 07:45:00|62859.8|62844.8|62862.7|62847.7|62876.1|62861.1|62849.5|62834.5|744
1597650600000|2020-08-17 07:50:00|62862.6|62847.6|62868.3|62853.3|62881.6|62866.6|62854.3|62839.3|777
1597650900000|2020-08-17 07:55:00|62868.9|62853.9|62835.8|62820.8|62875.6|62860.6|62834.3|62819.3|856
1597651200000|2020-08-17 08:00:00|62836.2|62821.2|62892.9|62877.9|62906.6|62891.6|62831.9|62816.9|880
1597651500000|2020-08-17 08:05:00|62892.6|62877.6|62888.9|62873.9|62902.2|62887.2|62875.5|62860.5|843
1597651800000|2020-08-17 08:10:00|62889|62874|62910.7|62895.7|62918.8|62903.8|62889|62874|840
1597652100000|2020-08-17 08:15:00|62909.9|62894.9|62916.3|62901.3|62930.4|62915.4|62908.9|62893.9|881
1597652400000|2020-08-17 08:20:00|62916.4|62901.4|62914.2|62899.2|62921.9|62906.9|62901.7|62886.7|787
1597652700000|2020-08-17 08:25:00|62914.9|62899.9|62934.1|62919.1|62950.2|62935.2|62912.8|62897.8|823
1597653000000|2020-08-17 08:30:00|62934|62919|62947.5|62932.5|62966.1|62951.1|62934|62919|813
1597653300000|2020-08-17 08:35:00|62947.2|62932.2|62934.9|62919.9|62949|62934|62923.8|62908.8|776
1597653600000|2020-08-17 08:40:00|62935.1|62920.1|62930.1|62915.1|62943|62928|62923.5|62908.5|715
1597653900000|2020-08-17 08:45:00|62929.8|62914.8|62920.8|62905.8|62930.4|62915.4|62912|62897|764
1597654200000|2020-08-17 08:50:00|62920.2|62905.2|62940.7|62925.7|62943.5|62928.5|62916.3|62901.3|741
1597654500000|2020-08-17 08:55:00|62940.4|62925.4|62916.1|62901.1|62940.7|62925.7|62913.4|62898.4|751
1597654800000|2020-08-17 09:00:00|62916.3|62901.3|62892.4|62877.4|62923.3|62908.3|62885.8|62869.9|757
1597655100000|2020-08-17 09:05:00|62892.2|62877.2|62882.3|62867.3|62892.5|62877.5|62865|62850|765
1597655400000|2020-08-17 09:10:00|62883|62868|62857.7|62842.7|62886.6|62871.6|62848.8|62833.8|727
1597655700000|2020-08-17 09:15:00|62857.1|62842.1|62861.4|62846.4|62873.3|62858.3|62851.7|62836.7|711
1597656000000|2020-08-17 09:20:00|62861.5|62846.5|62848.5|62833.5|62865.9|62850.9|62843.5|62828.5|645
1597656300000|2020-08-17 09:25:00|62848.7|62833.7|62864.5|62849.5|62869.1|62854.1|62844|62829|695
1597656600000|2020-08-17 09:30:00|62866.5|62851.5|62870.6|62855.6|62887.4|62872.4|62862.1|62847.1|784
1597656900000|2020-08-17 09:35:00|62872.6|62857.6|62863.3|62848.3|62878.4|62863.4|62856.1|62841.1|736
1597657200000|2020-08-17 09:40:00|62863.2|62848.2|62833.1|62818.1|62863.4|62848.4|62829.6|62814.6|757
1597657500000|2020-08-17 09:45:00|62833|62818|62840.5|62825.5|62851.1|62836.1|62826.8|62811.8|727
1597657800000|2020-08-17 09:50:00|62840.6|62825.6|62828.4|62813.4|62855.8|62840.8|62827.5|62812.5|747
1597658100000|2020-08-17 09:55:00|62827.2|62812.2|62824.7|62809.7|62835.7|62820.7|62819.1|62804.1|776
1597658400000|2020-08-17 10:00:00|62824.8|62809.8|62830.6|62815.6|62838.9|62823.9|62824.8|62809.8|675
1597658700000|2020-08-17 10:05:00|62830.9|62815.9|62842.5|62827.5|62855.3|62840.3|62830.7|62815.7|690
1597659000000|2020-08-17 10:10:00|62840.3|62825.3|62852.3|62837.3|62859.2|62844.2|62836.5|62821.5|655
1597659300000|2020-08-17 10:15:00|62852.2|62837.2|62850.6|62835.6|62865.2|62850.2|62842|62827|642
1597659600000|2020-08-17 10:20:00|62850.5|62835.5|62832.1|62817.1|62857.3|62842.3|62829.2|62814.2|629
1597659900000|2020-08-17 10:25:00|62832.5|62817.5|62841.1|62826.1|62844.7|62829.7|62816.9|62801.9|695
1597660200000|2020-08-17 10:30:00|62841|62826|62886.6|62871.6|62887.7|62872.7|62835.8|62820.8|755
1597660500000|2020-08-17 10:35:00|62886.5|62871.5|62864.6|62849.6|62888.8|62873.8|62864.2|62849.2|738
1597660800000|2020-08-17 10:40:00|62864.7|62849.7|62850.4|62835.4|62872.3|62857.3|62849.7|62834.7|695
1597661100000|2020-08-17 10:45:00|62850.3|62835.3|62819.1|62804.1|62853.7|62838.7|62817.2|62802.2|765
1597661400000|2020-08-17 10:50:00|62819.3|62804.3|62822.7|62807.7|62834.8|62819.8|62814.3|62799.3|737
1597661700000|2020-08-17 10:55:00|62822.5|62807.5|62847.5|62832.5|62862.7|62847.7|62817.3|62802.3|843
1597662000000|2020-08-17 11:00:00|62847.7|62832.7|62839.7|62824.7|62864.3|62849.3|62837.6|62821.3|849
1597662300000|2020-08-17 11:05:00|62839.4|62824.4|62867|62852|62868.9|62853.9|62839.4|62821.8|671
1597662600000|2020-08-17 11:10:00|62869.5|62854.5|62892.8|62877.8|62897.4|62882.4|62861.2|62846.2|743
1597662900000|2020-08-17 11:15:00|62893.7|62878.7|62916.5|62901.5|62917|62902|62892.9|62877.9|854
1597663200000|2020-08-17 11:20:00|62916.4|62901.4|62915.7|62900.7|62936.5|62921.5|62908.9|62893.9|860
1597663500000|2020-08-17 11:25:00|62915.6|62900.6|62889.4|62874.4|62916.6|62901.6|62883.2|62868.2|756
1597663800000|2020-08-17 11:30:00|62889.7|62874.7|62882.6|62867.6|62901.4|62886.2|62882|62867|791
1597664100000|2020-08-17 11:35:00|62883.3|62868.3|62849|62834|62885.9|62870.9|62847.5|62832.5|743
1597664400000|2020-08-17 11:40:00|62848.4|62833.4|62849.8|62834.8|62854.4|62839.4|62834.6|62819.6|832
1597664700000|2020-08-17 11:45:00|62848.7|62833.7|62845.8|62830.8|62864.8|62849.8|62843.6|62828.6|753
1597665000000|2020-08-17 11:50:00|62843|62828|62834.3|62819.3|62855.6|62840.6|62826.2|62811.2|765
1597665300000|2020-08-17 11:55:00|62834|62819|62819.1|62804.1|62834|62819|62811.9|62796.9|813
1597665600000|2020-08-17 12:00:00|62819|62804|62853|62838|62857.5|62842.5|62813.8|62798.8|777
1597665900000|2020-08-17 12:05:00|62853.1|62838.1|62842|62827|62853.1|62838.1|62832.7|62817.7|737
1597666200000|2020-08-17 12:10:00|62840.6|62825.6|62837.6|62822.6|62860.1|62845.1|62837.6|62822.6|698
1597666500000|2020-08-17 12:15:00|62837.2|62822.2|62819.6|62804.6|62840.5|62825.5|62815|62800|772
1597666800000|2020-08-17 12:20:00|62818.9|62803.9|62816.8|62801.8|62833.1|62818.1|62813.5|62798.5|682
1597667100000|2020-08-17 12:25:00|62816.6|62801.6|62825|62805|62828|62811|62806.6|62791.6|733
1597667400000|2020-08-17 12:30:00|62825.4|62805.4|62794.9|62779.9|62828.2|62812|62788.7|62770.8|822
1597667700000|2020-08-17 12:35:00|62795|62780|62796.1|62781.1|62801.4|62786.4|62778|62763|774
1597668000000|2020-08-17 12:40:00|62795.6|62780.6|62782.9|62767.9|62803.9|62788.9|62781.7|62766.7|711
1597668300000|2020-08-17 12:45:00|62782.2|62767.2|62809.3|62794.3|62816.9|62801.3|62781.2|62766.2|730
1597668600000|2020-08-17 12:50:00|62808.4|62793.4|62830.4|62815.4|62833.8|62818.8|62802.5|62787.5|802
1597668900000|2020-08-17 12:55:00|62830.7|62815.7|62815.1|62800.1|62831.5|62816.5|62797.3|62782.3|850
1597669200000|2020-08-17 13:00:00|62814.8|62799.8|62827.3|62812.3|62832.5|62817.5|62811.3|62796.3|833
1597669500000|2020-08-17 13:05:00|62827.5|62812.5|62834.3|62819.3|62835.6|62820.6|62818|62803|706
1597669800000|2020-08-17 13:10:00|62834.1|62819.1|62836|62821|62845.1|62829.2|62830.7|62815.7|696
1597670100000|2020-08-17 13:15:00|62835.7|62820.7|62816|62801|62839.6|62824.6|62808.3|62793.3|775
1597670400000|2020-08-17 13:20:00|62815.6|62800.6|62825.4|62810.4|62831.9|62816.9|62813.6|62798.6|752
1597670700000|2020-08-17 13:25:00|62825.5|62810.5|62812.1|62797.1|62832.2|62817.2|62802.6|62786|743
1597671000000|2020-08-17 13:30:00|62811.6|62796.6|62745.3|62725.3|62822.9|62807.9|62743.8|62723.8|883
1597671300000|2020-08-17 13:35:00|62745|62725|62727.9|62712.9|62765.6|62748.8|62719.4|62704.4|978
1597671600000|2020-08-17 13:40:00|62727.7|62712.7|62703.4|62688.4|62727.7|62712.7|62703|62688|856
1597671900000|2020-08-17 13:45:00|62703|62688|62703.1|62688.1|62726|62711|62688.2|62673.2|902
1597672200000|2020-08-17 13:50:00|62703.2|62688.2|62708.6|62693.6|62708.6|62693.6|62679.5|62664.5|822
1597672500000|2020-08-17 13:55:00|62707.4|62692.4|62717.6|62702.6|62725|62710|62705.2|62690.2|784
1597672800000|2020-08-17 14:00:00|62715.7|62700.7|62708.9|62693.9|62715.7|62700.7|62699.4|62684.4|758
1597673100000|2020-08-17 14:05:00|62708.1|62693.1|62694.9|62679.9|62714.7|62699.7|62687.2|62672.2|764
1597673400000|2020-08-17 14:10:00|62695.1|62680.1|62716.9|62701.9|62725|62710|62693.9|62678.9|829
1597673700000|2020-08-17 14:15:00|62718.2|62703.2|62728.5|62713.5|62731.3|62716.3|62704.8|62689.8|934
1597674000000|2020-08-17 14:20:00|62728|62713|62722.5|62707.5|62733.7|62718.7|62698.4|62683.4|851
1597674300000|2020-08-17 14:25:00|62722|62707|62717.1|62702.1|62730.6|62715.6|62710.5|62695.5|808
1597674600000|2020-08-17 14:30:00|62716.9|62701.9|62683.2|62668.2|62725.6|62710.6|62681.1|62666.1|809
1597674900000|2020-08-17 14:35:00|62682.6|62667.6|62709.6|62694.6|62710.1|62695.1|62674.7|62659.7|843
1597675200000|2020-08-17 14:40:00|62709.4|62694.4|62716.9|62701.9|62723.8|62708.8|62692.8|62677.8|862
1597675500000|2020-08-17 14:45:00|62715.6|62700.6|62735.1|62720.1|62741.5|62726.5|62699.9|62684.9|920
1597675800000|2020-08-17 14:50:00|62735.6|62720.6|62761.1|62746.1|62766.1|62751.1|62732.9|62717.9|981
1597676100000|2020-08-17 14:55:00|62758.8|62743.8|62741.5|62726.5|62773.3|62758.3|62739.6|62724.6|968
1597676400000|2020-08-17 15:00:00|62743.2|62728.2|62751.3|62736.3|62768.3|62753.3|62734|62719|930
1597676700000|2020-08-17 15:05:00|62751.6|62736.6|62768|62753|62773.4|62758.4|62750.1|62735.1|825
1597677000000|2020-08-17 15:10:00|62767.7|62752.7|62749.7|62734.7|62767.9|62752.9|62747.8|62732.8|760
1597677300000|2020-08-17 15:15:00|62749.3|62734.3|62732.8|62717.8|62757.2|62742.2|62730.2|62715.2|793
1597677600000|2020-08-17 15:20:00|62733.2|62718.2|62758.1|62743.1|62760.9|62745.9|62732.9|62717.9|799
1597677900000|2020-08-17 15:25:00|62758.3|62743.3|62750.2|62735.2|62761|62746|62742|62727|723
1597678200000|2020-08-17 15:30:00|62749.7|62734.7|62761.2|62746.2|62764.7|62749.7|62742.6|62727.6|735
1597678500000|2020-08-17 15:35:00|62762.2|62747.2|62755.9|62740.9|62762.8|62747.8|62734.4|62719.4|782
1597678800000|2020-08-17 15:40:00|62756.7|62741.7|62742|62727|62762.3|62747.3|62738.4|62723.4|774
1597679100000|2020-08-17 15:45:00|62741.8|62726.8|62734|62719|62747|62732|62730.9|62715.9|723
1597679400000|2020-08-17 15:50:00|62734.5|62719.5|62739.5|62724.5|62756|62738.8|62733.7|62717|684
1597679700000|2020-08-17 15:55:00|62739.4|62724.4|62737|62722|62742.5|62727.5|62731.2|62716.2|713
1597680000000|2020-08-17 16:00:00|62735.9|62720.9|62752.9|62737.9|62759.4|62741.2|62733.4|62718.2|724
1597680300000|2020-08-17 16:05:00|62753.8|62738.8|62756.3|62741.3|62763.9|62748.9|62751.8|62734.5|696
1597680600000|2020-08-17 16:10:00|62756|62741|62757.1|62742.1|62764.5|62747.8|62753.8|62738.8|598
1597680900000|2020-08-17 16:15:00|62757.2|62742.2|62781.5|62766.5|62782.1|62767.1|62756.9|62741.9|609
1597681200000|2020-08-17 16:20:00|62781.7|62766.7|62793.3|62778.3|62798.7|62783.7|62778.9|62762.1|794
1597681500000|2020-08-17 16:25:00|62793.1|62778.1|62795.3|62780.3|62801.1|62785.5|62778.7|62763.7|721
1597681800000|2020-08-17 16:30:00|62794.6|62779.6|62798.6|62783.6|62799|62784|62785.9|62770.9|762
1597682100000|2020-08-17 16:35:00|62798.4|62783.4|62784.6|62769.6|62799.8|62784.1|62779.2|62764.2|561
1597682400000|2020-08-17 16:40:00|62783|62768|62774.2|62759.2|62789|62771.3|62773|62758|575
1597682700000|2020-08-17 16:45:00|62774.4|62759.4|62752.6|62737.6|62775.1|62760.1|62752.3|62737.3|566
1597683000000|2020-08-17 16:50:00|62752.3|62737.3|62744.1|62729.1|62752.3|62737.3|62737|62722|569
1597683300000|2020-08-17 16:55:00|62743.9|62728.9|62742.9|62727.9|62747.5|62732.5|62737.6|62722.6|545
1597683600000|2020-08-17 17:00:00|62742.8|62727.8|62737.9|62722.9|62757.1|62741.6|62733.2|62716.6|718
1597683900000|2020-08-17 17:05:00|62737.8|62722.8|62748.9|62733.9|62756|62738.9|62736.7|62721.7|596
1597684200000|2020-08-17 17:10:00|62748.7|62733.7|62746.2|62731.2|62751.7|62736.7|62742.2|62727|537
1597684500000|2020-08-17 17:15:00|62746|62731|62745.5|62730.5|62749.1|62732.9|62736.8|62721.8|555
1597684800000|2020-08-17 17:20:00|62745.4|62730.4|62737.1|62722.1|62745.5|62730.5|62735.8|62720|556
1597685100000|2020-08-17 17:25:00|62737.2|62722.2|62728.8|62713.8|62739.3|62724.3|62728.8|62712|701
1597685400000|2020-08-17 17:30:00|62729.3|62714.3|62727.1|62712.1|62734.7|62718.6|62723.8|62707.7|664
1597685700000|2020-08-17 17:35:00|62727.2|62712.2|62742.9|62727.9|62746.8|62731.8|62727.2|62712.2|512
1597686000000|2020-08-17 17:40:00|62743.1|62728.1|62737.1|62722.1|62749.4|62733.5|62737.1|62719.2|529
1597686300000|2020-08-17 17:45:00|62736.9|62721.9|62738.7|62723.7|62746.1|62730.9|62736.9|62719.2|518
1597686600000|2020-08-17 17:50:00|62738.6|62723.6|62757|62742|62757.1|62742.1|62738.3|62723.3|483
1597686900000|2020-08-17 17:55:00|62756.8|62741.8|62764.1|62749.1|62764.2|62749.2|62750.4|62735.4|500
1597687200000|2020-08-17 18:00:00|62763.8|62748.8|62764.7|62749.7|62772.5|62757.5|62754.6|62739.6|764
1597687500000|2020-08-17 18:05:00|62764.6|62749.6|62764.7|62749.7|62772.9|62757.9|62761.8|62744.9|528
1597687800000|2020-08-17 18:10:00|62764.8|62749.8|62761.9|62741.9|62767.4|62752.4|62755.3|62738.5|567
1597688100000|2020-08-17 18:15:00|62759.3|62744.3|62780.6|62765.6|62780.7|62765.7|62759|62743.9|470
1597688400000|2020-08-17 18:20:00|62780.5|62765.5|62768.5|62753.5|62783.2|62768.2|62763.4|62746.2|566
1597688700000|2020-08-17 18:25:00|62769.9|62754.9|62770.1|62755.1|62774|62757.7|62762.7|62745.1|592
1597689000000|2020-08-17 18:30:00|62769.9|62754.9|62759|62744|62775.7|62757.8|62758.9|62743.4|478
1597689300000|2020-08-17 18:35:00|62759.1|62744.1|62753.3|62738.3|62759.1|62744.1|62752.2|62737.2|460
1597689600000|2020-08-17 18:40:00|62754.6|62739.6|62753.6|62738.6|62762.3|62746.4|62752.5|62737.5|576
1597689900000|2020-08-17 18:45:00|62753.3|62738.3|62753.1|62738.1|62760.9|62745.9|62750.1|62735.1|551
1597690200000|2020-08-17 18:50:00|62753.4|62738.4|62762.8|62747.8|62767.7|62751.9|62753.1|62738.1|532
1597690500000|2020-08-17 18:55:00|62763.1|62748.1|62752.4|62737.4|62766.5|62748.9|62747.4|62730.5|649
1597690800000|2020-08-17 19:00:00|62753.1|62738.1|62740.7|62725.7|62762.6|62745.3|62740.5|62723.6|718
1597691100000|2020-08-17 19:05:00|62743.6|62723.6|62738.3|62718.3|62746.7|62729.2|62734|62715.7|597
1597691400000|2020-08-17 19:10:00|62738.4|62718.4|62733.1|62718.1|62742.3|62726.5|62732.2|62714.6|534
1597691700000|2020-08-17 19:15:00|62733.2|62718.2|62734.8|62719.8|62741.7|62725|62732.9|62714.9|446
1597692000000|2020-08-17 19:20:00|62734.7|62719.7|62742.6|62722.6|62743.7|62728.2|62734.4|62717.9|461
1597692300000|2020-08-17 19:25:00|62742.5|62722.5|62743.4|62723.4|62743.4|62726|62734.2|62719.2|624
1597692600000|2020-08-17 19:30:00|62744|62724|62764|62744|62768.1|62750.2|62740.7|62723.1|730
1597692900000|2020-08-17 19:35:00|62764.2|62744.2|62748.5|62728.5|62764.2|62746.6|62747.8|62728.5|439
1597693200000|2020-08-17 19:40:00|62748.7|62728.7|62743.6|62723.6|62749.5|62729.5|62739.9|62719.9|482
1597693500000|2020-08-17 19:45:00|62743.7|62723.7|62725.7|62710.7|62744.8|62724.8|62725.3|62705.3|587
1597693800000|2020-08-17 19:50:00|62725.6|62710.6|62725.5|62705.5|62732|62713.2|62721.8|62703.2|591
1597694100000|2020-08-17 19:55:00|62725|62705|62728.6|62708.6|62734|62716.1|62721.3|62703.2|719
1597694400000|2020-08-17 20:00:00|62728.1|62708.1|62731.7|62711.7|62732.5|62714.7|62719.5|62700.2|678
1597694700000|2020-08-17 20:05:00|62731.8|62711.8|62732.3|62712.3|62732.6|62715.1|62715.9|62698.5|443
1597695000000|2020-08-17 20:10:00|62732.7|62712.7|62731.5|62711.5|62735.7|62715.7|62725.6|62707.1|374
1597695300000|2020-08-17 20:15:00|62731.4|62711.4|62733.2|62713.2|62734.8|62715.1|62729.9|62709.9|329
1597695600000|2020-08-17 20:20:00|62733.3|62713.3|62721.5|62701.5|62733.3|62713.3|62721.1|62701.1|295
1597695900000|2020-08-17 20:25:00|62721.4|62701.4|62719.6|62699.6|62724.3|62705.3|62714.1|62696.2|401
1597696200000|2020-08-17 20:30:00|62719.4|62699.4|62719.8|62704.8|62721.9|62705.5|62716.5|62697.4|362
1597696500000|2020-08-17 20:35:00|62719.3|62704.3|62712.4|62697.4|62722.6|62705.3|62712.2|62693.7|402
1597696800000|2020-08-17 20:40:00|62711.7|62696.7|62711.6|62696.6|62718.6|62700.6|62709.6|62692.4|354
1597697100000|2020-08-17 20:45:00|62710.5|62695.5|62730.8|62710.8|62732.5|62712.5|62710.3|62692.7|464
1597697400000|2020-08-17 20:50:00|62731.1|62711.1|62733.9|62713.9|62735.3|62715.3|62727.8|62707.8|557
1597697700000|2020-08-17 20:55:00|62733.4|62713.4|62747.3|62727.3|62751|62730.8|62731.8|62711.8|693
1597698000000|2020-08-17 21:00:00|62762.7|62715.7|62754.8|62730.2|62764.4|62730.4|62741.6|62708.3|64
1597698300000|2020-08-17 21:05:00|62758.1|62726.8|62754.2|62707.8|62778.4|62731.3|62725.8|62692.7|186
1597698600000|2020-08-17 21:10:00|62750.7|62709.2|62760.7|62726.1|62802.3|62738.2|62750.7|62688.9|474
1597698900000|2020-08-17 21:15:00|62763.5|62727.5|62749.8|62700.5|62771.5|62728.2|62741.4|62695.7|340
1597699200000|2020-08-17 21:20:00|62749.4|62689.8|62745.6|62702.3|62761|62710|62720.9|62688|384
1597699500000|2020-08-17 21:25:00|62745.8|62702.2|62751|62694.9|62758.4|62717.2|62744.9|62686.1|230
1597699800000|2020-08-17 21:30:00|62751.1|62694.8|62747.1|62699.2|62760.1|62706.1|62745|62690.2|285
1597700100000|2020-08-17 21:35:00|62746.8|62699.5|62750.3|62700.2|62758.5|62704.5|62745.3|62691|395
1597700400000|2020-08-17 21:40:00|62750.4|62699.7|62755.4|62695.5|62757.5|62703.6|62745.2|62692.2|363
1597700700000|2020-08-17 21:45:00|62751.4|62701.5|62749.4|62715.6|62757.5|62717.6|62724.5|62685.8|463
1597701000000|2020-08-17 21:50:00|62749.3|62716.3|62743.4|62685|62760.1|62717.9|62733.2|62682.1|404
1597701300000|2020-08-17 21:55:00|62742.1|62685.6|62744.9|62689|62750|62696.7|62739.6|62682.1|378
1597701600000|2020-08-17 22:00:00|62740.1|62692.9|62732.2|62712.2|62756.4|62716|62731.3|62688.3|613
1597701900000|2020-08-17 22:05:00|62732|62712|62743.9|62720.6|62746.1|62723.5|62731.5|62708.7|278
1597702200000|2020-08-17 22:10:00|62743.1|62721.3|62749|62727.6|62749.8|62727.9|62741.1|62714.7|350
1597702500000|2020-08-17 22:15:00|62749.4|62726.7|62750.2|62730.2|62753.1|62731|62742|62717.7|242
1597702800000|2020-08-17 22:20:00|62750.6|62729.5|62740.9|62720.6|62758|62736.1|62740.5|62717.2|345
1597703100000|2020-08-17 22:25:00|62741|62720.4|62740.6|62718.5|62747.9|62723.4|62739.5|62712.4|207
1597703400000|2020-08-17 22:30:00|62740.9|62719.1|62739.9|62716.8|62743.8|62720.3|62732.6|62706.8|255
1597703700000|2020-08-17 22:35:00|62737.8|62716.2|62740.3|62716.1|62744.3|62719.4|62732.6|62710.1|228
1597704000000|2020-08-17 22:40:00|62741.1|62716.6|62745.2|62724.6|62748.2|62725.3|62735.4|62709.9|244
1597704300000|2020-08-17 22:45:00|62746.2|62723.2|62743.1|62723.1|62751.6|62729.4|62743.1|62718.6|277
1597704600000|2020-08-17 22:50:00|62743.5|62723.5|62739.9|62717.4|62747.9|62727.3|62735.8|62712.4|317
1597704900000|2020-08-17 22:55:00|62739.3|62718.7|62735.2|62713.5|62740.8|62720|62728.1|62708.1|334
1597705200000|2020-08-17 23:00:00|62736|62716|62737.9|62715.8|62743|62722.1|62732.4|62712.4|437
1597705500000|2020-08-17 23:05:00|62738.1|62716.4|62728|62708|62742.1|62722.1|62724.8|62704.8|418
1597705800000|2020-08-17 23:10:00|62727.7|62707.7|62724.8|62704.8|62732.3|62712.1|62720.6|62700.6|413
1597706100000|2020-08-17 23:15:00|62724.9|62704.9|62723.6|62703.6|62728.4|62708.4|62720.7|62700.7|349
1597706400000|2020-08-17 23:20:00|62723.5|62703.5|62723.2|62703.2|62727.3|62707.3|62721.1|62701.1|374
1597706700000|2020-08-17 23:25:00|62723.3|62703.3|62725|62705|62728.2|62708.2|62723.3|62703.3|285
1597707000000|2020-08-17 23:30:00|62724.6|62704.6|62724.5|62704.5|62728|62708|62723.4|62703.4|279
1597707300000|2020-08-17 23:35:00|62724.4|62704.4|62726.4|62706.4|62728|62708|62722.7|62702.7|314
1597707600000|2020-08-17 23:40:00|62726.3|62706.3|62722|62702|62727.6|62707.6|62721.5|62701.5|331
1597707900000|2020-08-17 23:45:00|62721.9|62701.9|62720.7|62700.7|62723.5|62703.5|62719.9|62699.3|277
1597708200000|2020-08-17 23:50:00|62720.6|62700.6|62720.2|62700.2|62721.7|62701.7|62719.4|62699.4|211
1597708500000|2020-08-17 23:55:00|62720.1|62700.1|62724.3|62704.3|62725.5|62705.5|62719.6|62699.6|285
1597708800000|2020-08-18 00:00:00|62724.2|62704.2|62703.7|62683.7|62726.9|62706.9|62702.8|62682.8|480
1597709100000|2020-08-18 00:05:00|62702.7|62682.7|62704.5|62684.5|62705.8|62685.8|62690.7|62670.7|587
1597709400000|2020-08-18 00:10:00|62704.6|62684.6|62705.3|62685.3|62706.4|62686.4|62699.4|62679.4|462
1597709700000|2020-08-18 00:15:00|62705.1|62685.1|62717.1|62697.1|62721.7|62701.7|62702.4|62682.4|538
1597710000000|2020-08-18 00:20:00|62717.2|62697.2|62711.1|62691.1|62722.5|62702.5|62710.8|62690.8|405
1597710300000|2020-08-18 00:25:00|62711.4|62691.4|62699.8|62679.8|62711.9|62691.9|62692|62672|522
1597710600000|2020-08-18 00:30:00|62699.7|62679.7|62715|62695|62719|62699|62696.9|62676.9|500
1597710900000|2020-08-18 00:35:00|62715.1|62695.1|62700|62680|62722.8|62702.8|62698.9|62678.9|493
1597711200000|2020-08-18 00:40:00|62700.1|62680.1|62684.7|62664.7|62703.4|62683.4|62680.3|62660.3|528
1597711500000|2020-08-18 00:45:00|62684.5|62664.5|62654|62634|62685.1|62665.1|62652.4|62632.4|607
1597711800000|2020-08-18 00:50:00|62654.1|62634.1|62650.8|62630.8|62657.2|62637.2|62633.3|62613.3|713
1597712100000|2020-08-18 00:55:00|62650.4|62630.4|62639.3|62619.3|62662.3|62642.3|62637.4|62617.4|625
1597712400000|2020-08-18 01:00:00|62640.4|62620.4|62643.8|62623.8|62656|62636|62638.3|62618.3|663
1597712700000|2020-08-18 01:05:00|62643.6|62623.6|62623.7|62603.7|62646.4|62626.4|62621.9|62601.9|699
1597713000000|2020-08-18 01:10:00|62623.5|62603.5|62615.7|62595.7|62626.7|62606.7|62613.8|62593.8|662
1597713300000|2020-08-18 01:15:00|62616.1|62596.1|62624.6|62604.6|62624.8|62604.8|62611|62591|658
1597713600000|2020-08-18 01:20:00|62625.9|62605.9|62631.5|62611.5|62640.6|62620.6|62625.8|62605.8|644
1597713900000|2020-08-18 01:25:00|62631.3|62611.3|62650.4|62630.4|62653.6|62633.6|62631.1|62611.1|613
1597714200000|2020-08-18 01:30:00|62649.8|62629.8|62655|62635|62659.8|62639.8|62638.8|62618.8|660
1597714500000|2020-08-18 01:35:00|62655.1|62635.1|62672.5|62652.5|62677.1|62657.1|62655|62635|692
1597714800000|2020-08-18 01:40:00|62672.6|62652.6|62666.9|62646.9|62680.4|62660.4|62655.3|62635.3|743
1597715100000|2020-08-18 01:45:00|62667.1|62647.1|62655.6|62635.6|62668.4|62648.4|62650|62630|652
1597715400000|2020-08-18 01:50:00|62655.7|62635.7|62654.1|62634.1|62665.2|62645.2|62647.3|62627.3|705
1597715700000|2020-08-18 01:55:00|62654.2|62634.2|62646.5|62626.5|62659.6|62639.6|62628.2|62608.2|720
1597716000000|2020-08-18 02:00:00|62646.7|62626.7|62653.8|62633.8|62655.5|62635.5|62636.3|62616.3|657
1597716300000|2020-08-18 02:05:00|62653.6|62633.6|62656.2|62636.2|62663.5|62643.5|62643.8|62623.8|635
1597716600000|2020-08-18 02:10:00|62655.6|62635.6|62643.9|62623.9|62656.4|62636.4|62642.9|62622.9|577
1597716900000|2020-08-18 02:15:00|62645.1|62625.1|62637.7|62617.7|62646.8|62626.8|62634.5|62614.5|439
1597717200000|2020-08-18 02:20:00|62637.5|62617.5|62628.9|62608.9|62639.5|62619.5|62620.1|62600.1|650
1597717500000|2020-08-18 02:25:00|62628.8|62608.8|62625.4|62605.4|62633.5|62613.5|62619.9|62599.9|598
1597717800000|2020-08-18 02:30:00|62625.5|62605.5|62634.9|62614.9|62641|62621|62625.2|62605.2|535
1597718100000|2020-08-18 02:35:00|62634.7|62614.7|62640.5|62620.5|62641.7|62621.7|62630.5|62610.5|485
1597718400000|2020-08-18 02:40:00|62640.4|62620.4|62635.1|62615.1|62644.5|62624.5|62634.1|62614.1|431
1597718700000|2020-08-18 02:45:00|62635|62615|62641.4|62621.4|62654.8|62634.8|62634.9|62614.9|532
1597719000000|2020-08-18 02:50:00|62641.3|62621.3|62650.9|62630.9|62657.4|62637.4|62638.5|62618.5|459
1597719300000|2020-08-18 02:55:00|62650.7|62630.7|62649.8|62629.8|62663.7|62643.7|62645.4|62625.4|655
1597719600000|2020-08-18 03:00:00|62648.3|62628.3|62647.7|62627.7|62659.1|62639.1|62642|62622|643
1597719900000|2020-08-18 03:05:00|62647.5|62627.5|62643.6|62623.6|62649.4|62629.4|62631.9|62611.9|525
1597720200000|2020-08-18 03:10:00|62643.7|62623.7|62642.7|62622.7|62647.7|62627.7|62638.6|62618.6|435
1597720500000|2020-08-18 03:15:00|62642.6|62622.6|62632.7|62612.7|62644.5|62624.5|62632.5|62612.5|438
1597720800000|2020-08-18 03:20:00|62632.6|62612.6|62648.6|62628.6|62648.6|62628.6|62632.1|62612.1|414
1597721100000|2020-08-18 03:25:00|62649.4|62629.4|62654|62634|62657.7|62637.7|62645|62625|518
1597721400000|2020-08-18 03:30:00|62652.2|62632.2|62661.9|62641.9|62662.7|62642.7|62650.5|62630.5|520
1597721700000|2020-08-18 03:35:00|62662|62642|62661|62641|62666.6|62646.6|62657.7|62637.7|438
1597722000000|2020-08-18 03:40:00|62660.9|62640.9|62665.1|62645.1|62666.5|62646.5|62656.9|62636.9|438
1597722300000|2020-08-18 03:45:00|62666.8|62646.8|62656.2|62636.2|62667.3|62647.3|62653.8|62633.8|458
1597722600000|2020-08-18 03:50:00|62656.3|62636.3|62661.1|62641.1|62663.2|62643.2|62654.2|62634.2|407
1597722900000|2020-08-18 03:55:00|62660.9|62640.9|62666.7|62646.7|62668.9|62648.9|62659.2|62639.2|447
1597723200000|2020-08-18 04:00:00|62666.8|62646.8|62651.7|62631.7|62666.8|62646.8|62645.9|62625.9|548
1597723500000|2020-08-18 04:05:00|62651.8|62631.8|62652.7|62632.7|62653.6|62633.6|62645|62625|345
1597723800000|2020-08-18 04:10:00|62652.6|62632.6|62648.9|62628.9|62660.2|62640.2|62647.2|62627.2|388
1597724100000|2020-08-18 04:15:00|62649.1|62629.1|62645.1|62625.1|62652.5|62632.5|62644.9|62624.9|327
1597724400000|2020-08-18 04:20:00|62644.9|62624.9|62626.1|62606.1|62648.3|62628.3|62625.9|62605.9|445
1597724700000|2020-08-18 04:25:00|62626.3|62606.3|62629.7|62609.7|62634.4|62614.4|62617.8|62597.8|495
1597725000000|2020-08-18 04:30:00|62628.6|62608.6|62630.6|62610.6|62635.9|62615.9|62625.7|62605.7|495
1597725300000|2020-08-18 04:35:00|62630.7|62610.7|62630.3|62610.3|62630.8|62610.8|62624.7|62604.7|435
1597725600000|2020-08-18 04:40:00|62630.2|62610.2|62627.1|62607.1|62631.3|62611.3|62624|62604|473
1597725900000|2020-08-18 04:45:00|62627.4|62607.4|62625.8|62605.8|62627.5|62607.5|62622.8|62602.8|388
1597726200000|2020-08-18 04:50:00|62625.9|62605.9|62632.9|62612.9|62637.4|62617.4|62623.6|62603.6|478
1597726500000|2020-08-18 04:55:00|62632.8|62612.8|62637.7|62617.7|62646.3|62626.3|62629.8|62609.8|547
1597726800000|2020-08-18 05:00:00|62637.6|62617.6|62630.8|62610.8|62644.9|62624.9|62626.7|62606.7|742
1597727100000|2020-08-18 05:05:00|62630.9|62610.9|62640|62620|62643|62623|62629.2|62609.2|1024
1597727400000|2020-08-18 05:10:00|62639.2|62619.2|62629.8|62609.8|62643.3|62623.5|62627.9|62607.9|636
1597727700000|2020-08-18 05:15:00|62630.6|62610.6|62621.2|62601.2|62640.7|62620.7|62617.3|62597.3|588
1597728000000|2020-08-18 05:20:00|62621.6|62601.6|62627.3|62607.3|62627.9|62607.9|62618.8|62598.8|778
1597728300000|2020-08-18 05:25:00|62627.5|62607.5|62623.8|62603.8|62630.6|62612.2|62621.9|62603.6|511
1597728600000|2020-08-18 05:30:00|62624.2|62604.2|62613.5|62598.5|62625.6|62608.1|62610.4|62590.4|541
1597728900000|2020-08-18 05:35:00|62613.4|62598.4|62615.6|62600.6|62622.3|62604.7|62612.5|62595.2|388
1597729200000|2020-08-18 05:40:00|62618.6|62598.6|62623.6|62603.6|62624.5|62604.5|62610.2|62592.6|542
1597729500000|2020-08-18 05:45:00|62623.7|62603.7|62613.3|62593.3|62624|62605.6|62610.8|62591.3|462
1597729800000|2020-08-18 05:50:00|62613.7|62593.7|62628.5|62608.5|62629.9|62609.9|62607.1|62587.8|562
1597730100000|2020-08-18 05:55:00|62628.1|62608.1|62628.9|62608.9|62630.5|62612|62622.4|62602.4|626
1597730400000|2020-08-18 06:00:00|62627.3|62607.3|62609.2|62589.2|62631|62611.6|62606.6|62589|626
1597730700000|2020-08-18 06:05:00|62608.7|62588.7|62629.4|62614.4|62632.1|62615.7|62598.1|62580.7|783
1597731000000|2020-08-18 06:10:00|62629.7|62614.7|62633.5|62618.5|62645.5|62628.5|62623.6|62608.6|700
1597731300000|2020-08-18 06:15:00|62636.1|62616.1|62622.9|62602.9|62638|62620.7|62618.6|62601.5|678
1597731600000|2020-08-18 06:20:00|62622.7|62602.7|62613.7|62593.7|62622.7|62605.6|62601.7|62582.7|654
1597731900000|2020-08-18 06:25:00|62613.6|62593.6|62611.2|62591.2|62633.4|62616.3|62608.5|62589.6|726
1597732200000|2020-08-18 06:30:00|62610.2|62595.2|62585.7|62565.7|62620.8|62603.6|62581.6|62563.4|832
1597732500000|2020-08-18 06:35:00|62585.8|62565.8|62577.7|62562.7|62586.2|62569.3|62561.3|62546.3|889
1597732800000|2020-08-18 06:40:00|62577.8|62562.8|62614.5|62599.5|62635.5|62616.5|62574.8|62559.4|863
1597733100000|2020-08-18 06:45:00|62614|62599|62617.2|62602.2|62621.6|62603.2|62605.6|62589.3|783
1597733400000|2020-08-18 06:50:00|62616.8|62601.8|62607.9|62592.9|62620.3|62602.3|62599.9|62583.2|694
1597733700000|2020-08-18 06:55:00|62609.8|62589.8|62658.9|62643.9|62671.3|62655.6|62609.1|62589.8|883
1597734000000|2020-08-18 07:00:00|62659.4|62644.4|62655.5|62635.5|62677.5|62659.5|62646.3|62628.3|951
1597734300000|2020-08-18 07:05:00|62654.6|62634.6|62612.7|62592.7|62658.9|62642.4|62588.6|62569.9|962
1597734600000|2020-08-18 07:10:00|62612.4|62592.4|62587.4|62567.4|62614.4|62598.9|62555.4|62535.4|913
1597734900000|2020-08-18 07:15:00|62587.5|62567.5|62584.6|62564.6|62606.9|62587|62568.8|62551.2|958
1597735200000|2020-08-18 07:20:00|62584.2|62564.2|62602.8|62582.8|62612.4|62595|62565.2|62545.7|933
1597735500000|2020-08-18 07:25:00|62602.6|62582.6|62619.2|62599.2|62656.5|62636.5|62602.4|62582.4|910
1597735800000|2020-08-18 07:30:00|62619|62599|62634.6|62614.6|62641.2|62623.6|62606.1|62588.9|871
1597736100000|2020-08-18 07:35:00|62634.2|62614.2|62606.6|62586.6|62640.8|62623.2|62604.2|62586.6|861
1597736400000|2020-08-18 07:40:00|62606.8|62586.8|62577.5|62557.5|62619.5|62599.5|62566.5|62546.5|897
1597736700000|2020-08-18 07:45:00|62577|62557|62585.5|62570.5|62599.3|62579.3|62567.7|62550.6|839
1597737000000|2020-08-18 07:50:00|62585.8|62570.8|62620.6|62600.6|62647.2|62629.7|62583.7|62567.4|870
1597737300000|2020-08-18 07:55:00|62618.4|62603.4|62617.4|62602.4|62629.4|62614.4|62595.4|62578.6|914
1597737600000|2020-08-18 08:00:00|62617.7|62602.7|62641|62626|62647.2|62632.2|62609.6|62594.6|919
1597737900000|2020-08-18 08:05:00|62640.9|62625.9|62621.9|62606.9|62644|62627.4|62619.4|62602.7|772
1597738200000|2020-08-18 08:10:00|62621.8|62606.8|62620.7|62605.7|62646|62629.1|62616.3|62601.3|780
1597738500000|2020-08-18 08:15:00|62620.8|62605.8|62633.2|62613.2|62643.7|62623.7|62614.1|62599.1|757
1597738800000|2020-08-18 08:20:00|62633.1|62613.1|62605.7|62585.7|62635.2|62618.3|62600.9|62581.3|818
1597739100000|2020-08-18 08:25:00|62605.6|62585.6|62621|62606|62658.1|62638.1|62594.4|62579.2|859
1597739400000|2020-08-18 08:30:00|62620.7|62605.7|62608.2|62593.2|62629.2|62611.8|62588.8|62569.6|853
1597739700000|2020-08-18 08:35:00|62608.5|62593.5|62582|62562|62616.4|62598.3|62580.3|62560.8|904
1597740000000|2020-08-18 08:40:00|62581.9|62561.9|62566.8|62551.8|62595|62577.6|62563.7|62546.9|849
1597740300000|2020-08-18 08:45:00|62566.4|62551.4|62556.4|62541.4|62568.6|62553.6|62539.3|62524.3|832
1597740600000|2020-08-18 08:50:00|62556.8|62541.8|62518.6|62503.6|62583.1|62568.1|62517|62499.9|932
1597740900000|2020-08-18 08:55:00|62518.4|62503.4|62526.9|62511.9|62541.5|62524.1|62503.1|62484.9|973
1597741200000|2020-08-18 09:00:00|62527.2|62512.2|62542.9|62527.9|62549.1|62534.1|62515.8|62500.8|801
1597741500000|2020-08-18 09:05:00|62545.4|62530.4|62529.1|62514.1|62550.5|62534.2|62519.8|62504.8|855
1597741800000|2020-08-18 09:10:00|62530.7|62515.7|62538.8|62518.8|62554.6|62539.6|62529.9|62512.9|776
1597742100000|2020-08-18 09:15:00|62536.2|62521.2|62544.8|62529.8|62553.6|62537.2|62530|62515|831
1597742400000|2020-08-18 09:20:00|62545.4|62530.4|62550.4|62535.4|62551|62536|62518.4|62503.1|785
1597742700000|2020-08-18 09:25:00|62550.5|62535.5|62555|62535|62572.3|62555|62539.6|62524.6|836
1597743000000|2020-08-18 09:30:00|62555.3|62535.3|62546.8|62531.8|62572.2|62553.6|62541.7|62522.5|774
1597743300000|2020-08-18 09:35:00|62548.5|62528.5|62558.5|62538.5|62559|62541.3|62534|62514|738
1597743600000|2020-08-18 09:40:00|62558.3|62538.3|62565|62550|62569.7|62552|62542.1|62522.1|730
1597743900000|2020-08-18 09:45:00|62563|62548|62548.7|62533.7|62570.4|62552.1|62545.4|62527.3|726
1597744200000|2020-08-18 09:50:00|62548.9|62533.9|62566.2|62551.2|62574.8|62555.7|62545.6|62527.5|688
1597744500000|2020-08-18 09:55:00|62566.5|62551.5|62567.7|62547.7|62577.6|62561.3|62564.9|62547.4|657
1597744800000|2020-08-18 10:00:00|62565.8|62550.8|62590.3|62570.3|62597.3|62579.6|62562.2|62545.2|780
1597745100000|2020-08-18 10:05:00|62590.4|62570.4|62564|62549|62590.4|62574.9|62558.4|62541.4|706
1597745400000|2020-08-18 10:10:00|62563.9|62548.9|62588.2|62573.2|62592.2|62574.8|62560.1|62542.5|622
1597745700000|2020-08-18 10:15:00|62588.3|62573.3|62565.4|62550.4|62597.7|62581.5|62563.7|62546|698
1597746000000|2020-08-18 10:20:00|62565.7|62550.7|62546.9|62531.9|62572.6|62557.4|62546.5|62531.5|642
1597746300000|2020-08-18 10:25:00|62546.8|62531.8|62536.4|62516.4|62560.1|62543.5|62531.3|62513.8|717
1597746600000|2020-08-18 10:30:00|62536.3|62516.3|62546.5|62531.5|62547.7|62532.7|62531.8|62514.2|651
1597746900000|2020-08-18 10:35:00|62547.2|62532.2|62551.8|62536.8|62559.8|62541.9|62538.8|62523.8|692
1597747200000|2020-08-18 10:40:00|62551.5|62536.5|62549|62534|62567.1|62550.8|62546.6|62529.1|655
1597747500000|2020-08-18 10:45:00|62548.9|62533.9|62582.4|62562.4|62582.4|62566.4|62548.8|62533.6|682
1597747800000|2020-08-18 10:50:00|62581.9|62561.9|62571|62556|62582.5|62564.4|62558.4|62542.3|577
1597748100000|2020-08-18 10:55:00|62571.1|62556.1|62579.2|62559.2|62590.7|62575.7|62555.1|62540.1|797
1597748400000|2020-08-18 11:00:00|62579.1|62559.1|62580.7|62560.7|62585.7|62568.7|62568.6|62553.6|748
1597748700000|2020-08-18 11:05:00|62580.8|62560.8|62564.4|62549.4|62593.1|62575.4|62562.5|62546.4|687
1597749000000|2020-08-18 11:10:00|62564.3|62549.3|62585.8|62570.8|62592.9|62575.5|62555.4|62540.1|762
1597749300000|2020-08-18 11:15:00|62585.4|62570.4|62581.2|62561.2|62587.9|62572.2|62573.8|62556|566
1597749600000|2020-08-18 11:20:00|62582|62562|62584.4|62569.4|62593.9|62578|62573.8|62555.3|567
1597749900000|2020-08-18 11:25:00|62584.5|62569.5|62587.3|62567.3|62591.4|62574.2|62575.9|62558.5|631
1597750200000|2020-08-18 11:30:00|62587.2|62567.2|62585.3|62570.3|62588.2|62572.9|62577.5|62559.9|613
1597750500000|2020-08-18 11:35:00|62585.2|62570.2|62578|62563|62593.3|62576.8|62573.7|62557|757
1597750800000|2020-08-18 11:40:00|62578.1|62563.1|62576.9|62561.9|62583.8|62566.6|62552|62535.4|793
1597751100000|2020-08-18 11:45:00|62576.6|62561.6|62567.7|62552.7|62581.9|62566.4|62564.8|62547.7|789
1597751400000|2020-08-18 11:50:00|62567.9|62552.9|62562.6|62547.6|62590.4|62572|62559.8|62543.3|797
1597751700000|2020-08-18 11:55:00|62562.3|62547.3|62549.6|62534.6|62574.8|62559.8|62542.6|62526.1|881
1597752000000|2020-08-18 12:00:00|62549.1|62534.1|62550.8|62535.8|62561.8|62546.8|62543.5|62526.3|794
1597752300000|2020-08-18 12:05:00|62551|62536|62555.2|62540.2|62560.6|62545.3|62544|62529|701
1597752600000|2020-08-18 12:10:00|62555.5|62540.5|62548.7|62533.7|62562.9|62547.3|62548.2|62532.5|713
1597752900000|2020-08-18 12:15:00|62547.9|62532.9|62431.4|62411.4|62555.1|62538.1|62431.4|62411.4|746
1597753200000|2020-08-18 12:20:00|62430.5|62410.5|62442.7|62427.7|62451.7|62432.4|62406.2|62386.2|1054
1597753500000|2020-08-18 12:25:00|62442.8|62427.8|62381.7|62361.7|62444.6|62428|62371.6|62351.6|924
1597753800000|2020-08-18 12:30:00|62379.4|62359.4|62392.8|62377.8|62407.8|62392.8|62376.3|62356.3|900
1597754100000|2020-08-18 12:35:00|62392.1|62377.1|62369.6|62354.6|62396.9|62381.9|62348.1|62331.2|946
1597754400000|2020-08-18 12:40:00|62371.7|62356.7|62379.2|62364.2|62389.5|62374.5|62357.3|62341.2|898
1597754700000|2020-08-18 12:45:00|62378.8|62363.8|62356|62341|62378.8|62363.8|62344.8|62329.8|849
1597755000000|2020-08-18 12:50:00|62354.7|62339.7|62390.5|62375.5|62392.8|62377.8|62351.1|62336.1|804
1597755300000|2020-08-18 12:55:00|62390.3|62375.3|62390.8|62375.8|62396.9|62381.9|62381.6|62366.6|837
1597755600000|2020-08-18 13:00:00|62384.3|62369.3|62385.9|62370.9|62391.8|62376.8|62349.2|62334.2|912
1597755900000|2020-08-18 13:05:00|62386|62371|62384.6|62369.6|62390.6|62375.6|62356.9|62341.9|819
1597756200000|2020-08-18 13:10:00|62384.8|62369.8|62377.8|62362.8|62394.8|62379.8|62356.3|62341.3|893
1597756500000|2020-08-18 13:15:00|62378.2|62363.2|62367.1|62352.1|62386.4|62371.4|62366.8|62351.8|849
1597756800000|2020-08-18 13:20:00|62367|62352|62383.7|62368.7|62384.3|62369.3|62360.8|62345.8|832
1597757100000|2020-08-18 13:25:00|62383.4|62368.4|62283.2|62263.2|62383.7|62368.7|62253.2|62235.4|969
1597757400000|2020-08-18 13:30:00|62281.8|62266.8|62278.8|62263.8|62296.9|62279.8|62244.3|62227.3|1044
1597757700000|2020-08-18 13:35:00|62278.4|62263.4|62281.3|62266.3|62281.4|62266.4|62249.7|62234.7|1041
1597758000000|2020-08-18 13:40:00|62282.3|62267.3|62255.6|62240.6|62282.3|62267.3|62251.6|62236.6|956
1597758300000|2020-08-18 13:45:00|62254.3|62239.3|62249.1|62234.1|62274.5|62259.5|62239.7|62224.7|983
1597758600000|2020-08-18 13:50:00|62249.4|62234.4|62269.7|62254.7|62273.3|62258.3|62236.2|62221.2|1023
1597758900000|2020-08-18 13:55:00|62270.4|62255.4|62274.8|62259.8|62284|62269|62254.8|62237.7|995
1597759200000|2020-08-18 14:00:00|62274.9|62259.9|62305.3|62285.3|62313.6|62295.5|62259.6|62244.6|960
1597759500000|2020-08-18 14:05:00|62305.4|62285.4|62369.7|62349.7|62382.2|62362.2|62303|62283|1081
1597759800000|2020-08-18 14:10:00|62369.3|62349.3|62368.4|62353.4|62388.7|62368.7|62337.3|62317.3|1054
1597760100000|2020-08-18 14:15:00|62368.9|62353.9|62404.5|62389.5|62421.2|62401.2|62364.8|62347.3|999
1597760400000|2020-08-18 14:20:00|62404.7|62389.7|62432.5|62417.5|62437.3|62419.9|62402.7|62387.1|1053
1597760700000|2020-08-18 14:25:00|62431.9|62416.9|62454.3|62439.3|62462.9|62447.9|62405.3|62390.1|1029
1597761000000|2020-08-18 14:30:00|62454.1|62439.1|62409.5|62389.5|62456.8|62440.9|62400.8|62380.8|1047
1597761300000|2020-08-18 14:35:00|62409.6|62389.6|62394.2|62379.2|62419.9|62404.9|62379.6|62359.6|996
1597761600000|2020-08-18 14:40:00|62393.7|62378.7|62407.6|62387.6|62414|62394|62379.6|62363.1|1011
1597761900000|2020-08-18 14:45:00|62407.8|62387.8|62377.4|62362.4|62432.8|62413.2|62377.4|62362.4|966
1597762200000|2020-08-18 14:50:00|62377.6|62362.6|62428|62413|62437.7|62419|62371.9|62356.9|984
1597762500000|2020-08-18 14:55:00|62428.2|62413.2|62466.5|62451.5|62472.1|62457.1|62427.9|62412.9|1033
1597762800000|2020-08-18 15:00:00|62465|62450|62461.3|62446.3|62478.7|62463.7|62448.5|62433.5|995
1597763100000|2020-08-18 15:05:00|62461.5|62446.5|62441.4|62421.4|62469.6|62454.6|62436|62418.7|845
1597763400000|2020-08-18 15:10:00|62440.3|62420.3|62409.9|62394.9|62442.7|62425.7|62409.7|62394.7|857
1597763700000|2020-08-18 15:15:00|62410.5|62395.5|62431.3|62416.3|62444|62427.2|62408.6|62393.6|815
1597764000000|2020-08-18 15:20:00|62431.9|62416.9|62472.4|62457.4|62480.4|62462.3|62429.2|62412|838
1597764300000|2020-08-18 15:25:00|62472.3|62457.3|62453|62438|62472.9|62457.9|62448.4|62431.5|815
1597764600000|2020-08-18 15:30:00|62452|62432|62435.5|62415.5|62456.8|62439.8|62421.2|62403.3|823
1597764900000|2020-08-18 15:35:00|62435.6|62415.6|62460|62440|62463.4|62444.9|62428.6|62410.8|742
1597765200000|2020-08-18 15:40:00|62458.9|62438.9|62430.8|62410.8|62461.2|62441.2|62425.4|62407.5|734
1597765500000|2020-08-18 15:45:00|62432.4|62412.4|62431.9|62416.9|62440|62422.9|62427.8|62410.5|758
1597765800000|2020-08-18 15:50:00|62431.8|62416.8|62411.2|62396.2|62438.7|62421.7|62407.8|62392.8|766
1597766100000|2020-08-18 15:55:00|62411.3|62396.3|62428.7|62413.7|62428.7|62413.7|62407.2|62392.2|801
1597766400000|2020-08-18 16:00:00|62430|62415|62461.4|62446.4|62462.2|62447.2|62429.7|62414.7|881
1597766700000|2020-08-18 16:05:00|62461.8|62446.8|62423.6|62403.6|62461.8|62446.8|62417.6|62397.6|872
1597767000000|2020-08-18 16:10:00|62423.5|62403.5|62402.1|62382.1|62426|62408.4|62397.3|62379.7|823
1597767300000|2020-08-18 16:15:00|62402.5|62382.5|62409.6|62394.6|62426.4|62406.4|62398.3|62378.6|774
1597767600000|2020-08-18 16:20:00|62409.5|62394.5|62412.4|62397.4|62422.5|62406.9|62409.3|62394.3|779
1597767900000|2020-08-18 16:25:00|62411.7|62396.7|62395.8|62380.8|62415.1|62400.1|62388.8|62373.5|818
1597768200000|2020-08-18 16:30:00|62396|62381|62394.1|62379.1|62402.4|62384.8|62386|62371|768
1597768500000|2020-08-18 16:35:00|62394|62379|62379.6|62364.6|62395.2|62380.2|62374.5|62359.5|692
1597768800000|2020-08-18 16:40:00|62380|62365|62388.5|62373.5|62390.3|62374.7|62376.4|62360.5|682
1597769100000|2020-08-18 16:45:00|62388.2|62373.2|62379.7|62364.7|62390.3|62373.7|62376.5|62360.2|756
1597769400000|2020-08-18 16:50:00|62379.9|62364.9|62396.3|62381.3|62401|62384.5|62379.9|62361.7|733
1597769700000|2020-08-18 16:55:00|62396.2|62381.2|62393.7|62378.7|62399|62382.2|62382.4|62367.4|798
1597770000000|2020-08-18 17:00:00|62393.5|62378.5|62417.2|62402.2|62421.1|62406.1|62392.4|62377.4|828
1597770300000|2020-08-18 17:05:00|62417.7|62402.7|62420|62405|62427.4|62409.9|62414.4|62399.1|681
1597770600000|2020-08-18 17:10:00|62419.8|62404.8|62418.9|62403.9|62423.3|62406.3|62411|62396|723
1597770900000|2020-08-18 17:15:00|62418.4|62403.4|62420|62400|62425.9|62409.3|62414.9|62397.5|646
1597771200000|2020-08-18 17:20:00|62420.1|62400.1|62400.8|62385.8|62423|62405.1|62398.9|62381.1|828
1597771500000|2020-08-18 17:25:00|62400.9|62385.9|62393.2|62373.2|62409.9|62392.1|62386.5|62369.9|775
1597771800000|2020-08-18 17:30:00|62393.3|62373.3|62397.1|62382.1|62400.9|62382.9|62381.4|62364.3|704
1597772100000|2020-08-18 17:35:00|62397.2|62382.2|62389.8|62369.8|62398.9|62383.7|62388|62369.6|633
1597772400000|2020-08-18 17:40:00|62390.3|62370.3|62410|62395|62413.7|62397.2|62390|62370.3|628
1597772700000|2020-08-18 17:45:00|62410.9|62395.9|62403.7|62388.7|62417|62400.9|62399|62384|660
1597773000000|2020-08-18 17:50:00|62403.9|62388.9|62403.3|62388.3|62409|62392.8|62398.8|62381.9|639
1597773300000|2020-08-18 17:55:00|62403.5|62388.5|62417.9|62402.9|62418.3|62403.3|62400.3|62381.8|701
1597773600000|2020-08-18 18:00:00|62417.8|62402.8|62411.4|62396.4|62421.7|62406.7|62409.3|62394.3|663
1597773900000|2020-08-18 18:05:00|62411.6|62396.6|62417.9|62402.9|62422.6|62407.3|62411.1|62396.1|559
1597774200000|2020-08-18 18:10:00|62417.8|62402.8|62416.4|62396.4|62419.2|62404|62410.6|62393.9|529
1597774500000|2020-08-18 18:15:00|62416.5|62396.5|62426|62406|62432.6|62416|62410.1|62392.6|474
1597774800000|2020-08-18 18:20:00|62426.1|62406.1|62416|62401|62430.6|62412.6|62415.6|62396.5|558
1597775100000|2020-08-18 18:25:00|62415.7|62400.7|62420.8|62400.8|62423.7|62405.8|62414.9|62396.9|549
1597775400000|2020-08-18 18:30:00|62421.3|62401.3|62401|62381|62422.6|62407.6|62399.5|62379.5|542
1597775700000|2020-08-18 18:35:00|62401.4|62381.4|62393.7|62378.7|62402|62385|62387.9|62369.9|609
1597776000000|2020-08-18 18:40:00|62396.3|62376.3|62400.2|62380.2|62401.4|62383.9|62393.6|62374.1|525
1597776300000|2020-08-18 18:45:00|62399.2|62379.2|62391.4|62376.4|62407.7|62389.1|62391.3|62373.8|474
1597776600000|2020-08-18 18:50:00|62391.3|62376.3|62388.5|62368.5|62398.8|62381.1|62386.3|62367.8|615
1597776900000|2020-08-18 18:55:00|62388.6|62368.6|62380.9|62365.9|62394|62376|62377.6|62361.1|570
1597777200000|2020-08-18 19:00:00|62381|62366|62406.9|62391.9|62409.5|62391.9|62378.9|62363.1|691
1597777500000|2020-08-18 19:05:00|62408|62393|62412.8|62392.8|62419.1|62403.1|62407|62391.5|595
1597777800000|2020-08-18 19:10:00|62413.3|62393.3|62406.5|62386.5|62413.3|62396|62401.1|62384.3|527
1597778100000|2020-08-18 19:15:00|62406.7|62386.7|62412.2|62397.2|62419.5|62404.5|62402.1|62386.2|516
1597778400000|2020-08-18 19:20:00|62412.3|62397.3|62409.8|62394.8|62417|62399.7|62405.4|62389.2|487
1597778700000|2020-08-18 19:25:00|62409.9|62394.9|62411.2|62396.2|62415.2|62400.2|62407.7|62392.7|545
1597779000000|2020-08-18 19:30:00|62410.7|62395.7|62405.9|62385.9|62413.6|62396.7|62403.4|62385.5|625
1597779300000|2020-08-18 19:35:00|62405.7|62385.7|62396.5|62381.5|62415.7|62397.6|62395.7|62376.1|624
1597779600000|2020-08-18 19:40:00|62396.6|62381.6|62387.1|62367.1|62397.2|62381.6|62382|62363.8|578
1597779900000|2020-08-18 19:45:00|62387|62367|62386.8|62366.8|62398.1|62379.1|62379|62362.9|546
1597780200000|2020-08-18 19:50:00|62386.9|62366.9|62397.1|62377.1|62399|62382.4|62380.6|62364|576
1597780500000|2020-08-18 19:55:00|62397|62377|62400.4|62385.4|62413|62395.2|62389.6|62372.2|712
1597780800000|2020-08-18 20:00:00|62403.4|62383.4|62398.6|62378.6|62406.1|62386.1|62394.4|62374.4|480
1597781100000|2020-08-18 20:05:00|62398.4|62378.4|62399.7|62379.7|62403.5|62383.5|62397.5|62377.5|347
1597781400000|2020-08-18 20:10:00|62399.8|62379.8|62390.3|62370.3|62401.6|62381.6|62388.4|62368.4|300
1597781700000|2020-08-18 20:15:00|62390.5|62370.5|62389.8|62369.8|62394.1|62375.7|62388.7|62369.7|307
1597782000000|2020-08-18 20:20:00|62389.7|62369.7|62382.2|62362.2|62395.1|62375.1|62381.5|62361.5|370
1597782300000|2020-08-18 20:25:00|62382.3|62362.3|62385.1|62365.1|62387.1|62368|62380.6|62361.3|332
1597782600000|2020-08-18 20:30:00|62385.4|62365.4|62378.1|62363.1|62386.4|62368.5|62375.2|62356.2|312
1597782900000|2020-08-18 20:35:00|62378.4|62363.4|62376.1|62361.1|62384.1|62366.4|62375.2|62360.2|345
1597783200000|2020-08-18 20:40:00|62376.4|62361.4|62390.4|62375.4|62392|62377|62375.7|62360.7|298
1597783500000|2020-08-18 20:45:00|62390.6|62375.6|62392|62377|62396.4|62378.1|62389|62372|362
1597783800000|2020-08-18 20:50:00|62391.1|62376.1|62393|62373|62396.7|62377.5|62390.4|62371.3|330
1597784100000|2020-08-18 20:55:00|62392.1|62372.1|62414.4|62394.4|62428.8|62405|62392.1|62372.1|769
1597784400000|2020-08-18 21:00:00|62414.2|62394.2|62420.8|62392.9|62423.9|62397.5|62414.2|62386.9|60
1597784700000|2020-08-18 21:05:00|62422.7|62396.1|62417.4|62392.6|62429.7|62398.8|62412.8|62382.8|194
1597785000000|2020-08-18 21:10:00|62417.9|62393.2|62415.5|62389.5|62427.6|62395.3|62410.5|62380.3|150
1597785300000|2020-08-18 21:15:00|62416|62391.2|62421.7|62394|62422.9|62397.4|62412.4|62383.8|163
1597785600000|2020-08-18 21:20:00|62421.8|62393.9|62416.6|62394.2|62423.6|62397.1|62413.5|62387|202
1597785900000|2020-08-18 21:25:00|62417.5|62394.4|62409.1|62379.4|62421|62394.7|62401|62362.9|239
1597786200000|2020-08-18 21:30:00|62409.2|62379.5|62415.5|62381.1|62416.7|62384.3|62405.5|62373.2|308
1597786500000|2020-08-18 21:35:00|62415.2|62380.9|62410.6|62380.4|62417|62382.9|62406|62373.6|252
1597786800000|2020-08-18 21:40:00|62412.2|62379.1|62406.5|62379.8|62415.8|62382|62403.1|62376.2|382
1597787100000|2020-08-18 21:45:00|62406.8|62379.4|62415.1|62385.7|62427|62386.5|62406|62376.1|457
1597787400000|2020-08-18 21:50:00|62415.9|62385.2|62421.3|62385|62424.7|62386.7|62412.9|62380.7|582
1597787700000|2020-08-18 21:55:00|62423.2|62383|62416.5|62385.3|62423.7|62397.6|62410.2|62379.3|374
1597788000000|2020-08-18 22:00:00|62401.9|62378.5|62423.5|62389.8|62429.4|62393.8|62400.2|62377.1|685
1597788300000|2020-08-18 22:05:00|62423.2|62391.2|62420.8|62396.5|62435.8|62406.7|62416.8|62386.8|677
1597788600000|2020-08-18 22:10:00|62421.5|62396.3|62410.7|62390.7|62432|62398.5|62407.3|62384.9|507
1597788900000|2020-08-18 22:15:00|62412.4|62390.6|62411.1|62391.1|62419.5|62399.5|62406.5|62386.5|369
1597789200000|2020-08-18 22:20:00|62410.9|62390.9|62406.5|62386.5|62414.2|62394.2|62401.4|62381.4|399
1597789500000|2020-08-18 22:25:00|62406.1|62386.1|62402.8|62382.8|62406.3|62386.3|62394.3|62374.3|396
1597789800000|2020-08-18 22:30:00|62402.3|62382.3|62394.8|62374.8|62411.1|62390.9|62394.2|62374.2|471
1597790100000|2020-08-18 22:35:00|62394.7|62374.7|62392.3|62372.3|62396.9|62376.9|62388.7|62368.7|319
1597790400000|2020-08-18 22:40:00|62392.9|62372.9|62388.5|62368.5|62397.2|62377.2|62388.5|62368.5|295
1597790700000|2020-08-18 22:45:00|62388.4|62368.4|62385.5|62365.5|62390.2|62370.2|62385|62365|246
1597791000000|2020-08-18 22:50:00|62386.1|62366.1|62377.2|62357.2|62387.6|62367.6|62377|62357|244
1597791300000|2020-08-18 22:55:00|62377.7|62357.7|62373.9|62353.9|62380.1|62360.1|62370.4|62350.4|305
1597791600000|2020-08-18 23:00:00|62373.6|62353.6|62371.3|62351.3|62377.3|62357.3|62370.1|62350.1|335
1597791900000|2020-08-18 23:05:00|62371.2|62351.2|62386.4|62366.4|62386.7|62366.7|62369.1|62349.1|267
1597792200000|2020-08-18 23:10:00|62386.5|62366.5|62384.9|62364.9|62391.5|62371.5|62384.1|62364.1|325
1597792500000|2020-08-18 23:15:00|62385.6|62365.6|62375.3|62355.3|62385.8|62365.8|62375.1|62355.1|306
1597792800000|2020-08-18 23:20:00|62375.5|62355.5|62367.2|62347.2|62375.5|62355.5|62366.4|62346.4|315
1597793100000|2020-08-18 23:25:00|62367.3|62347.3|62363.9|62343.9|62369.3|62349.3|62362.8|62342.8|308
1597793400000|2020-08-18 23:30:00|62363.8|62343.8|62353.8|62333.8|62363.8|62343.8|62343.9|62323.9|463
1597793700000|2020-08-18 23:35:00|62353.3|62333.3|62348.5|62328.5|62354.3|62334.3|62343.8|62323.8|303
1597794000000|2020-08-18 23:40:00|62348.9|62328.9|62341.4|62321.4|62348.9|62328.9|62340|62320|364
1597794300000|2020-08-18 23:45:00|62340.4|62320.4|62338.6|62318.6|62343.5|62323.5|62337.4|62317.4|433
1597794600000|2020-08-18 23:50:00|62338.7|62318.7|62336.4|62316.4|62339.5|62319.5|62324.2|62304.2|573
1597794900000|2020-08-18 23:55:00|62336.5|62316.5|62336.2|62316.2|62337|62317|62310.8|62290.8|510
1597795200000|2020-08-19 00:00:00|62336.1|62316.1|62319.2|62299.2|62339.1|62319.1|62315.9|62295.9|767
1597795500000|2020-08-19 00:05:00|62319.1|62299.1|62322|62302|62325.3|62305.3|62307.7|62287.7|734
1597795800000|2020-08-19 00:10:00|62322.2|62302.2|62332.5|62312.5|62336.3|62316.3|62319.4|62299.4|623
1597796100000|2020-08-19 00:15:00|62330.5|62310.5|62338.9|62318.9|62350.4|62330.4|62328.9|62308.9|603
1597796400000|2020-08-19 00:20:00|62338.7|62318.7|62354|62334|62358|62338|62337.1|62317.1|500
1597796700000|2020-08-19 00:25:00|62354.1|62334.1|62352.4|62332.4|62366.5|62346.5|62349.7|62332|596
1597797000000|2020-08-19 00:30:00|62352.8|62332.8|62350.8|62330.8|62357.7|62338.4|62343.1|62325.6|462
1597797300000|2020-08-19 00:35:00|62351.4|62331.4|62360.3|62345.3|62368.9|62351.5|62346.6|62329.7|529
1597797600000|2020-08-19 00:40:00|62360|62345|62367.6|62347.6|62370.7|62353.7|62357.6|62339.8|573
1597797900000|2020-08-19 00:45:00|62363.3|62348.3|62352.8|62337.8|62375.6|62358.2|62351.1|62334|674
1597798200000|2020-08-19 00:50:00|62353.1|62338.1|62343.6|62328.6|62376.7|62358.6|62341.2|62324.8|660
1597798500000|2020-08-19 00:55:00|62343.5|62328.5|62330.8|62310.8|62356.7|62338.1|62325.8|62305.8|709
1597798800000|2020-08-19 01:00:00|62330.4|62310.4|62332.3|62312.3|62338.6|62318.6|62321.6|62301.6|682
1597799100000|2020-08-19 01:05:00|62332.6|62312.6|62318.6|62298.6|62333.4|62313.4|62303.3|62283.3|655
1597799400000|2020-08-19 01:10:00|62318.5|62298.5|62313.1|62293.1|62329.9|62309.9|62311.5|62291.5|660
1597799700000|2020-08-19 01:15:00|62313|62293|62316|62296|62321.5|62301.5|62308.4|62288.4|629
1597800000000|2020-08-19 01:20:00|62315.9|62295.9|62327.7|62307.7|62330.9|62310.9|62312.3|62292.3|554
1597800300000|2020-08-19 01:25:00|62327.6|62307.6|62342.4|62322.4|62349.9|62329.9|62321.3|62301.3|656
1597800600000|2020-08-19 01:30:00|62342.7|62322.7|62360.1|62340.1|62364.7|62344.7|62341|62321|790
1597800900000|2020-08-19 01:35:00|62360.2|62340.2|62369.7|62349.7|62369.9|62349.9|62346.2|62326.2|704
1597801200000|2020-08-19 01:40:00|62371.3|62351.3|62348.4|62328.4|62377.4|62357.4|62343|62323|752
1597801500000|2020-08-19 01:45:00|62348.2|62328.2|62336.5|62316.5|62350|62330|62331.7|62311.7|677
1597801800000|2020-08-19 01:50:00|62336.8|62316.8|62352.2|62332.2|62355.2|62335.2|62331.8|62311.8|657
1597802100000|2020-08-19 01:55:00|62352.1|62332.1|62368.4|62348.4|62378.9|62358.9|62351.5|62331.5|679
1597802400000|2020-08-19 02:00:00|62368.5|62348.5|62382.8|62362.8|62387.7|62367.7|62368.5|62348.5|645
1597802700000|2020-08-19 02:05:00|62383.2|62363.2|62392.5|62372.5|62397.8|62377.8|62375.8|62355.8|646
1597803000000|2020-08-19 02:10:00|62393|62373|62384.8|62364.8|62393.4|62373.4|62379.1|62359.1|524
1597803300000|2020-08-19 02:15:00|62384.9|62364.9|62372.2|62352.2|62389.3|62369.3|62371.8|62351.8|546
1597803600000|2020-08-19 02:20:00|62372.6|62352.6|62372.3|62352.3|62380.9|62360.9|62368.7|62348.7|519
1597803900000|2020-08-19 02:25:00|62372.7|62352.7|62399|62379|62399.7|62379.7|62372.3|62352.3|523
1597804200000|2020-08-19 02:30:00|62398.9|62378.9|62397.6|62377.6|62404.6|62384.6|62394.9|62374.9|534
1597804500000|2020-08-19 02:35:00|62397.8|62377.8|62402.2|62382.2|62403.2|62383.2|62385.3|62365.3|569
1597804800000|2020-08-19 02:40:00|62402|62382|62404.8|62384.8|62406.2|62386.2|62394.4|62374.4|529
1597805100000|2020-08-19 02:45:00|62404.7|62384.7|62402.2|62382.2|62410.7|62390.7|62399.5|62379.5|540
1597805400000|2020-08-19 02:50:00|62402.5|62382.5|62387.2|62367.2|62403.6|62383.6|62376.7|62356.7|656
1597805700000|2020-08-19 02:55:00|62386.6|62366.6|62385.3|62365.3|62388|62368|62379|62359|568
1597806000000|2020-08-19 03:00:00|62385.2|62365.2|62389.7|62369.7|62389.8|62369.8|62374.5|62354.5|537
1597806300000|2020-08-19 03:05:00|62388.2|62368.2|62395.7|62375.7|62396.4|62376.4|62384.2|62364.2|536
1597806600000|2020-08-19 03:10:00|62395.6|62375.6|62385.6|62365.6|62395.8|62375.8|62385.4|62365.4|516
1597806900000|2020-08-19 03:15:00|62386.5|62366.5|62381.9|62361.9|62390.9|62370.9|62380.4|62360.4|478
1597807200000|2020-08-19 03:20:00|62381.8|62361.8|62371.6|62351.6|62385|62365|62370.3|62350.3|507
1597807500000|2020-08-19 03:25:00|62371.7|62351.7|62367.9|62347.9|62380.9|62360.9|62367.1|62347.1|456
1597807800000|2020-08-19 03:30:00|62368|62348|62372.9|62352.9|62374.9|62354.9|62365|62345|421
1597808100000|2020-08-19 03:35:00|62373|62353|62382.6|62362.6|62382.9|62362.9|62373|62353|434
1597808400000|2020-08-19 03:40:00|62382.7|62362.7|62393|62373|62393.6|62373.6|62382|62362|423
1597808700000|2020-08-19 03:45:00|62392.7|62372.7|62392.8|62372.8|62400.8|62380.8|62387.5|62367.5|440
1597809000000|2020-08-19 03:50:00|62392.9|62372.9|62412.9|62392.9|62423.9|62403.9|62392.7|62372.7|548
1597809300000|2020-08-19 03:55:00|62412.5|62392.5|62422.1|62402.1|62433.1|62413.1|62412.5|62392.5|581
1597809600000|2020-08-19 04:00:00|62421.9|62401.9|62404.4|62384.4|62421.9|62401.9|62404.3|62384.3|574
1597809900000|2020-08-19 04:05:00|62404|62384|62401.4|62381.4|62411.8|62391.8|62395.8|62375.8|480
1597810200000|2020-08-19 04:10:00|62400.5|62380.5|62410.2|62390.2|62411|62391|62394.5|62374.5|437
1597810500000|2020-08-19 04:15:00|62410.4|62390.4|62407.1|62387.1|62415.1|62395.1|62405.6|62385.6|460
1597810800000|2020-08-19 04:20:00|62407.4|62387.4|62418.5|62398.5|62422.1|62402.1|62406.2|62386.2|481
1597811100000|2020-08-19 04:25:00|62418.4|62398.4|62424.6|62404.6|62424.9|62404.9|62416.9|62396.9|504
1597811400000|2020-08-19 04:30:00|62424.4|62404.4|62420.2|62400.2|62427.7|62407.7|62413.1|62393.1|553
1597811700000|2020-08-19 04:35:00|62420|62400|62403.9|62383.9|62421.3|62401.3|62402.9|62382.9|583
1597812000000|2020-08-19 04:40:00|62404|62384|62397.6|62377.6|62409.1|62389.1|62396.7|62376.7|503
1597812300000|2020-08-19 04:45:00|62397.8|62377.8|62412.3|62392.3|62413.1|62393.1|62397.5|62377.5|466
1597812600000|2020-08-19 04:50:00|62412.5|62392.5|62416.8|62396.8|62425|62405|62410.7|62390.7|455
1597812900000|2020-08-19 04:55:00|62417|62397|62415.3|62395.3|62418.5|62398.5|62408.4|62388.4|469
1597813200000|2020-08-19 05:00:00|62416.7|62396.7|62425|62405|62426.1|62406.1|62412.6|62392.6|413
1597813500000|2020-08-19 05:05:00|62425.1|62405.1|62429.2|62409.2|62429.2|62409.2|62417.9|62397.9|399
1597813800000|2020-08-19 05:10:00|62429.4|62409.4|62417.1|62397.1|62430.5|62411.1|62414.7|62396.3|515
1597814100000|2020-08-19 05:15:00|62417|62397|62395.8|62375.8|62418.4|62398.4|62390.1|62370.3|509
1597814400000|2020-08-19 05:20:00|62395|62375|62378|62358|62395.9|62377|62370.9|62353.6|614
1597814700000|2020-08-19 05:25:00|62377.8|62357.8|62376.8|62356.8|62389.6|62369.6|62368.4|62348.4|630
1597815000000|2020-08-19 05:30:00|62376.7|62356.7|62376.3|62356.3|62384.3|62365.9|62361.6|62342.4|726
1597815300000|2020-08-19 05:35:00|62376.2|62356.2|62384.5|62369.5|62386.8|62369.5|62365.3|62345.4|538
1597815600000|2020-08-19 05:40:00|62384.2|62369.2|62384.3|62364.3|62397.3|62381|62362.7|62344.7|834
1597815900000|2020-08-19 05:45:00|62384|62364|62389.1|62369.1|62390.4|62372.2|62370.9|62352.9|601
1597816200000|2020-08-19 05:50:00|62389.4|62369.4|62387.3|62372.3|62392.9|62377.3|62375.3|62357.6|630
1597816500000|2020-08-19 05:55:00|62387.4|62372.4|62385.8|62370.8|62393.1|62375.2|62379.1|62360.5|624
1597816800000|2020-08-19 06:00:00|62388|62368|62335.7|62320.7|62401.1|62381.1|62330.4|62315.4|851
1597817100000|2020-08-19 06:05:00|62335.6|62320.6|62359.9|62339.9|62366.5|62348.1|62335.6|62320.6|846
1597817400000|2020-08-19 06:10:00|62360.3|62340.3|62366.5|62346.5|62377.5|62362|62357.9|62340.2|773
1597817700000|2020-08-19 06:15:00|62365.6|62350.6|62349.1|62334.1|62367.4|62351.1|62347.1|62330.8|672
1597818000000|2020-08-19 06:20:00|62348.8|62333.8|62354.5|62339.5|62367.6|62352.6|62337.9|62322.9|755
1597818300000|2020-08-19 06:25:00|62354.4|62339.4|62375.8|62360.8|62378.1|62363.1|62345.9|62330.9|694
1597818600000|2020-08-19 06:30:00|62375.9|62360.9|62355.6|62340.6|62384.4|62369.4|62353.5|62338.5|706
1597818900000|2020-08-19 06:35:00|62355.7|62340.7|62359.4|62344.4|62360.8|62345.8|62343.2|62328.2|662
1597819200000|2020-08-19 06:40:00|62359.5|62344.5|62372.3|62357.3|62379.7|62364.7|62357.7|62342.7|642
1597819500000|2020-08-19 06:45:00|62372.5|62357.5|62370.3|62355.3|62373.9|62358.9|62360.9|62345.9|809
1597819800000|2020-08-19 06:50:00|62370.5|62355.5|62387.3|62372.3|62393.1|62378.1|62370.2|62355.2|685
1597820100000|2020-08-19 06:55:00|62387|62372|62393.2|62378.2|62395.9|62379.2|62376.2|62361.2|737
1597820400000|2020-08-19 07:00:00|62393|62378|62378.2|62363.2|62413.7|62398.7|62376.9|62361.9|831
1597820700000|2020-08-19 07:05:00|62378.4|62363.4|62398.4|62383.4|62411.7|62396.7|62375.4|62360.4|895
1597821000000|2020-08-19 07:10:00|62399.8|62384.8|62428.8|62413.8|62441.5|62426.5|62388|62373|886
1597821300000|2020-08-19 07:15:00|62428.6|62413.6|62455.4|62440.4|62462.6|62447.6|62417.6|62402.6|915
1597821600000|2020-08-19 07:20:00|62455.9|62440.9|62427.9|62412.9|62460.3|62445.3|62425.1|62410.1|960
1597821900000|2020-08-19 07:25:00|62428|62413|62439.1|62424.1|62445.9|62430.9|62408.5|62393.5|909
1597822200000|2020-08-19 07:30:00|62439.2|62424.2|62423.8|62408.8|62448.2|62433.2|62409.8|62394.8|869
1597822500000|2020-08-19 07:35:00|62423.5|62408.5|62412.5|62397.5|62438.8|62423.8|62406.2|62391.2|805
1597822800000|2020-08-19 07:40:00|62412.2|62397.2|62413.7|62398.7|62423.6|62408.6|62401.2|62386.2|753
1597823100000|2020-08-19 07:45:00|62413.9|62398.9|62413.1|62398.1|62421.6|62406.6|62403.7|62388.7|809
1597823400000|2020-08-19 07:50:00|62412.5|62397.5|62391|62376|62415.7|62400.7|62375.3|62360.3|855
1597823700000|2020-08-19 07:55:00|62390.5|62375.5|62382.1|62367.1|62397.3|62382.3|62379|62364|809
1597824000000|2020-08-19 08:00:00|62382.2|62367.2|62389.4|62374.4|62390.4|62375.4|62376|62361|795
1597824300000|2020-08-19 08:05:00|62391.7|62376.7|62373.7|62358.7|62395.9|62380.9|62370.3|62355.3|748
1597824600000|2020-08-19 08:10:00|62373.8|62358.8|62360.6|62345.6|62375.2|62360.2|62350.7|62335.7|822
1597824900000|2020-08-19 08:15:00|62360.4|62345.4|62380.6|62365.6|62382.9|62367.9|62337.8|62322.8|809
1597825200000|2020-08-19 08:20:00|62380.7|62365.7|62355.2|62340.2|62382.8|62367.8|62350.5|62335.5|906
1597825500000|2020-08-19 08:25:00|62355.3|62340.3|62390.7|62375.7|62398.1|62383.1|62351.6|62336.6|864
1597825800000|2020-08-19 08:30:00|62390.8|62375.8|62354.8|62339.8|62390.8|62375.8|62344.1|62329.1|880
1597826100000|2020-08-19 08:35:00|62354.9|62339.9|62370.9|62355.9|62371.8|62356.8|62342.2|62327.2|786
1597826400000|2020-08-19 08:40:00|62370.8|62355.8|62350.2|62335.2|62379.4|62364.4|62347.4|62332.4|788
1597826700000|2020-08-19 08:45:00|62350.5|62335.5|62359.8|62344.8|62371.9|62356.9|62345.2|62330.2|859
1597827000000|2020-08-19 08:50:00|62358|62343|62377.6|62362.6|62383.1|62368.1|62354.5|62339.5|853
1597827300000|2020-08-19 08:55:00|62377.2|62362.2|62362.8|62342.8|62382.3|62367.3|62357.7|62342.7|813
1597827600000|2020-08-19 09:00:00|62363.2|62343.2|62358.9|62343.9|62370.1|62355.1|62352.5|62335.9|809
1597827900000|2020-08-19 09:05:00|62358.8|62343.8|62358.5|62343.5|62375.6|62360.6|62354.2|62339.2|741
1597828200000|2020-08-19 09:10:00|62357.7|62342.7|62345.2|62330.2|62361.2|62346.2|62343.1|62328.1|790
1597828500000|2020-08-19 09:15:00|62345|62330|62329|62314|62346.1|62331.1|62321.5|62306.5|739
1597828800000|2020-08-19 09:20:00|62328.6|62313.6|62309.6|62294.6|62331.2|62316.2|62306.4|62291.4|774
1597829100000|2020-08-19 09:25:00|62309.7|62294.7|62335.9|62320.9|62341.3|62326.3|62309|62294|784
1597829400000|2020-08-19 09:30:00|62336.3|62321.3|62352.5|62337.5|62361.6|62346.6|62333.1|62318.1|781
1597829700000|2020-08-19 09:35:00|62351.8|62336.8|62341.9|62326.9|62351.8|62336.8|62333.4|62318.4|719
1597830000000|2020-08-19 09:40:00|62341.8|62326.8|62347.6|62332.6|62356.9|62341.9|62334.3|62319.3|719
1597830300000|2020-08-19 09:45:00|62349.1|62334.1|62394.8|62379.8|62395.4|62380.4|62349.1|62334.1|809
1597830600000|2020-08-19 09:50:00|62395.2|62380.2|62391.5|62376.5|62403.1|62388.1|62381.4|62366.4|786
1597830900000|2020-08-19 09:55:00|62391.6|62376.6|62381.8|62366.8|62399.3|62384.3|62374.5|62359.5|775
1597831200000|2020-08-19 10:00:00|62381.5|62366.5|62359.2|62344.2|62382.2|62367.2|62347|62332|744
1597831500000|2020-08-19 10:05:00|62359.9|62344.9|62367.1|62352.1|62379.6|62364.6|62358.8|62343.8|770
1597831800000|2020-08-19 10:10:00|62365.4|62350.4|62370.3|62355.3|62375.7|62360.7|62350.3|62335.3|834
1597832100000|2020-08-19 10:15:00|62370.1|62355.1|62366.3|62351.3|62379.8|62364.8|62356.8|62341.8|826
1597832400000|2020-08-19 10:20:00|62366.1|62351.1|62367.8|62352.8|62378.7|62363.7|62358.3|62343.3|795
1597832700000|2020-08-19 10:25:00|62368.4|62353.4|62379.8|62364.8|62389.8|62374.8|62363.1|62348.1|767
1597833000000|2020-08-19 10:30:00|62379.6|62364.6|62386.8|62371.8|62393.8|62378.8|62378|62363|720
1597833300000|2020-08-19 10:35:00|62386.7|62371.7|62392.9|62377.9|62399.6|62384.6|62375.3|62360.3|778
1597833600000|2020-08-19 10:40:00|62393.3|62378.3|62382.9|62367.9|62400.9|62385.9|62380.2|62365.2|668
1597833900000|2020-08-19 10:45:00|62382.7|62367.7|62380.9|62365.9|62398.2|62383.2|62376.8|62361.8|717
1597834200000|2020-08-19 10:50:00|62383.1|62368.1|62389.3|62374.3|62393.5|62378.5|62382.8|62367.8|640
1597834500000|2020-08-19 10:55:00|62389|62374|62378.9|62363.9|62392|62377|62373|62358|652
1597834800000|2020-08-19 11:00:00|62379.3|62364.3|62361.3|62346.3|62381|62366|62358.4|62343.4|736
1597835100000|2020-08-19 11:05:00|62361.4|62346.4|62359.4|62344.4|62366.3|62351.3|62354.9|62339.9|688
1597835400000|2020-08-19 11:10:00|62360|62345|62402|62387|62402.9|62387.9|62359.3|62344.3|709
1597835700000|2020-08-19 11:15:00|62402.1|62387.1|62394.1|62379.1|62403.4|62388.4|62393.1|62378.1|725
1597836000000|2020-08-19 11:20:00|62394.2|62379.2|62388.5|62373.5|62406.3|62391.3|62386.7|62371.7|781
1597836300000|2020-08-19 11:25:00|62388.4|62373.4|62397.4|62382.4|62399.2|62384.2|62386.6|62371.6|720
1597836600000|2020-08-19 11:30:00|62396.6|62381.6|62397.7|62382.7|62402.2|62387.2|62390|62375|749
1597836900000|2020-08-19 11:35:00|62397.5|62382.5|62398.5|62383.5|62404.5|62389.5|62385.7|62370.7|713
1597837200000|2020-08-19 11:40:00|62398.2|62383.2|62423.1|62408.1|62428.4|62413.4|62395.8|62380.8|738
1597837500000|2020-08-19 11:45:00|62424.5|62409.5|62415.9|62400.9|62438.4|62423.4|62411.1|62396.1|774
1597837800000|2020-08-19 11:50:00|62416|62401|62416.4|62401.4|62418.4|62403.4|62391|62376|813
1597838100000|2020-08-19 11:55:00|62416.5|62401.5|62392.9|62377.9|62420.1|62405.1|62391.9|62376.9|771
1597838400000|2020-08-19 12:00:00|62392.4|62377.4|62393.9|62378.9|62425.2|62410.2|62388.2|62373.2|831
1597838700000|2020-08-19 12:05:00|62393.7|62378.7|62413.8|62398.8|62417.6|62402.6|62393.3|62378.3|654
1597839000000|2020-08-19 12:10:00|62413.5|62398.5|62400.8|62385.8|62426.2|62411.2|62399.3|62384.3|681
1597839300000|2020-08-19 12:15:00|62401.2|62386.2|62375.2|62360.2|62402.7|62387.7|62374.9|62359.9|681
1597839600000|2020-08-19 12:20:00|62375.6|62360.6|62381.8|62366.8|62382.7|62367.7|62368.5|62353.5|790
1597839900000|2020-08-19 12:25:00|62381.7|62366.7|62385|62370|62386.8|62371.8|62377.1|62362.1|627
1597840200000|2020-08-19 12:30:00|62384.9|62369.9|62395.4|62380.4|62396.1|62381.1|62380.5|62365.5|607
1597840500000|2020-08-19 12:35:00|62395|62380|62397.1|62382.1|62411.5|62396.5|62386.4|62371.4|676
1597840800000|2020-08-19 12:40:00|62397|62382|62420.5|62405.5|62422.2|62407.2|62392|62377|682
1597841100000|2020-08-19 12:45:00|62420.4|62405.4|62395.2|62380.2|62420.4|62405.4|62392.2|62377.2|776
1597841400000|2020-08-19 12:50:00|62395.1|62380.1|62410.4|62395.4|62412.9|62397.9|62394.4|62379.4|675
1597841700000|2020-08-19 12:55:00|62407.8|62392.8|62412.2|62397.2|62429.7|62414.7|62402.1|62387.1|780
1597842000000|2020-08-19 13:00:00|62411.4|62396.4|62411.2|62396.2|62440.6|62425.6|62394.5|62379.5|868
1597842300000|2020-08-19 13:05:00|62414.1|62399.1|62393.5|62378.5|62414.6|62399.6|62387.6|62372.6|782
1597842600000|2020-08-19 13:10:00|62393.4|62378.4|62412.3|62397.3|62420.7|62405.7|62388.3|62373.3|751
1597842900000|2020-08-19 13:15:00|62412.2|62397.2|62381.5|62366.5|62412.6|62397.6|62373.6|62358.6|727
1597843200000|2020-08-19 13:20:00|62381.6|62366.6|62359.3|62344.3|62389|62374|62356.4|62341.4|783
1597843500000|2020-08-19 13:25:00|62359.4|62344.4|62355.9|62340.9|62369.6|62354.6|62354.2|62339.2|728
1597843800000|2020-08-19 13:30:00|62355.8|62340.8|62345.9|62330.9|62355.9|62340.9|62338.8|62323.8|823
1597844100000|2020-08-19 13:35:00|62345.7|62330.7|62331.4|62316.4|62345.7|62330.7|62324.8|62309.8|791
1597844400000|2020-08-19 13:40:00|62332.3|62317.3|62331.5|62316.5|62348|62333|62318.4|62303.4|812
1597844700000|2020-08-19 13:45:00|62330.6|62315.6|62340|62325|62354.7|62339.7|62322.8|62307.8|861
1597845000000|2020-08-19 13:50:00|62340.1|62325.1|62355.4|62340.4|62358.3|62343.3|62325.5|62310.5|775
1597845300000|2020-08-19 13:55:00|62355.2|62340.2|62346|62331|62383.7|62368.7|62345.6|62330.6|950
1597845600000|2020-08-19 14:00:00|62346.1|62331.1|62335.2|62320.2|62348|62333|62331.7|62316.7|857
1597845900000|2020-08-19 14:05:00|62335.1|62320.1|62367.9|62352.9|62373|62358|62331.6|62316.6|829
1597846200000|2020-08-19 14:10:00|62369.3|62354.3|62352.2|62337.2|62377.5|62362.5|62347.3|62332.3|788
1597846500000|2020-08-19 14:15:00|62353.5|62338.5|62386.1|62371.1|62396.7|62381.7|62352.9|62337.9|871
1597846800000|2020-08-19 14:20:00|62385.7|62370.7|62409.3|62394.3|62410.3|62395.3|62379.9|62364.9|890
1597847100000|2020-08-19 14:25:00|62408.9|62393.9|62416.5|62401.5|62432.6|62417.6|62400.3|62385.3|840
1597847400000|2020-08-19 14:30:00|62416.6|62401.6|62415.4|62400.4|62419.6|62404.6|62396.5|62381.5|871
1597847700000|2020-08-19 14:35:00|62415.5|62400.5|62494.7|62479.7|62516.5|62498.2|62405.5|62390.5|984
1597848000000|2020-08-19 14:40:00|62493.9|62478.9|62544|62529|62568.1|62553.1|62483.1|62468.1|1065
1597848300000|2020-08-19 14:45:00|62543.9|62528.9|62520.6|62505.6|62593.5|62577.6|62519|62504|1048
1597848600000|2020-08-19 14:50:00|62521.2|62506.2|62542.2|62527.2|62570.8|62555.8|62520.6|62505.6|1007
1597848900000|2020-08-19 14:55:00|62540.1|62525.1|62570.6|62555.6|62588.9|62573.9|62537.6|62522.6|1060
1597849200000|2020-08-19 15:00:00|62571|62556|62617.4|62602.4|62623.9|62608.9|62551.7|62536.7|1018
1597849500000|2020-08-19 15:05:00|62616.7|62601.7|62594.1|62579.1|62620.4|62605.4|62589.1|62574.1|946
1597849800000|2020-08-19 15:10:00|62593.9|62578.9|62581.8|62566.8|62598.4|62583.4|62565.8|62550.8|922
1597850100000|2020-08-19 15:15:00|62584|62569|62577|62562|62606.6|62591.6|62572.8|62557.8|986
1597850400000|2020-08-19 15:20:00|62577.4|62562.4|62580.6|62565.6|62592.5|62577.5|62572.5|62557.5|873
1597850700000|2020-08-19 15:25:00|62579.8|62564.8|62595.9|62580.9|62610|62595|62578.2|62563.2|870
1597851000000|2020-08-19 15:30:00|62596.2|62581.2|62575.6|62560.6|62605.1|62590.1|62570.7|62555.7|871
1597851300000|2020-08-19 15:35:00|62577.6|62562.6|62555.4|62540.4|62580.4|62565.4|62543.2|62528.2|855
1597851600000|2020-08-19 15:40:00|62555.6|62540.6|62541.3|62526.3|62568.7|62553.7|62540.2|62525.2|772
1597851900000|2020-08-19 15:45:00|62541|62526|62543.5|62528.5|62549.7|62534.7|62529.6|62514.6|750
1597852200000|2020-08-19 15:50:00|62543.4|62528.4|62563.4|62548.4|62570.8|62555.8|62529.3|62514.3|739
1597852500000|2020-08-19 15:55:00|62563.2|62548.2|62586.9|62571.9|62591.3|62576.3|62558.3|62543.3|808
1597852800000|2020-08-19 16:00:00|62587.3|62572.3|62601.1|62586.1|62611.1|62596.1|62587.3|62572.3|809
1597853100000|2020-08-19 16:05:00|62601|62586|62643.2|62628.2|62667.1|62652.1|62598.2|62583.2|853
1597853400000|2020-08-19 16:10:00|62642.3|62627.3|62659.1|62644.1|62665.3|62650.3|62631.9|62616.9|807
1597853700000|2020-08-19 16:15:00|62658.9|62643.9|62721.8|62706.8|62760|62738|62647.6|62632.6|844
1597854000000|2020-08-19 16:20:00|62720.8|62705.8|62712.8|62697.8|62726.9|62711.9|62705.1|62687.7|878
1597854300000|2020-08-19 16:25:00|62712.6|62697.6|62694.6|62679.6|62717.9|62702.9|62684.4|62669.4|795
1597854600000|2020-08-19 16:30:00|62694.3|62679.3|62691.8|62676.8|62705.9|62690.9|62686.7|62671.7|786
1597854900000|2020-08-19 16:35:00|62691.9|62676.9|62684.8|62669.8|62700.5|62685.5|62678.6|62663.6|713
1597855200000|2020-08-19 16:40:00|62685.2|62670.2|62694.9|62679.9|62698.2|62683.2|62681.8|62666.8|730
1597855500000|2020-08-19 16:45:00|62693.9|62678.9|62700.7|62685.7|62707.6|62692.6|62690.5|62675.5|692
1597855800000|2020-08-19 16:50:00|62700.6|62685.6|62678.6|62663.6|62705.1|62690.1|62671.9|62656.9|767
1597856100000|2020-08-19 16:55:00|62678.5|62663.5|62695.7|62680.7|62703.4|62688.4|62678.5|62663.5|790
1597856400000|2020-08-19 17:00:00|62695.3|62680.3|62703.7|62688.7|62704.5|62689.5|62684.6|62669.6|770
1597856700000|2020-08-19 17:05:00|62703.8|62688.8|62714.8|62699.8|62716.1|62701.1|62698.1|62683.1|686
1597857000000|2020-08-19 17:10:00|62714.6|62699.6|62739.2|62724.2|62743.9|62728.9|62712.4|62697.4|782
1597857300000|2020-08-19 17:15:00|62739.6|62724.6|62701|62686|62739.9|62724.9|62697.1|62682.1|762
1597857600000|2020-08-19 17:20:00|62701.1|62686.1|62695.6|62680.6|62709.2|62694.2|62694.4|62679.4|665
1597857900000|2020-08-19 17:25:00|62695.2|62680.2|62684.4|62669.4|62697.7|62682.7|62683|62668|643
1597858200000|2020-08-19 17:30:00|62684.3|62669.3|62693.6|62678.6|62699.8|62684.8|62681.5|62666.5|666
1597858500000|2020-08-19 17:35:00|62695|62680|62703.1|62688.1|62704|62689|62684.3|62669.3|665
1597858800000|2020-08-19 17:40:00|62703.5|62688.5|62697.5|62682.5|62710.4|62695.4|62690.3|62675.3|599
1597859100000|2020-08-19 17:45:00|62698.1|62683.1|62673.6|62658.6|62698.4|62683.4|62669.1|62654.1|642
1597859400000|2020-08-19 17:50:00|62674.3|62659.3|62688.6|62673.6|62697.5|62682.5|62673.4|62658.4|588
1597859700000|2020-08-19 17:55:00|62688.7|62673.7|62673.3|62653.3|62698.1|62683.1|62665.9|62649|690
1597860000000|2020-08-19 18:00:00|62675.9|62655.4|62666.2|62651.2|62694.1|62669.3|62610.3|62593.3|990
1597860300000|2020-08-19 18:05:00|62665.7|62650.7|62862.5|62847.5|62897.6|62880.7|62665.7|62650.7|1148
1597860600000|2020-08-19 18:10:00|62861.6|62846.6|62931.5|62916.5|62943.8|62925.1|62830.7|62815.7|1091
1597860900000|2020-08-19 18:15:00|62931.8|62916.8|62896|62881|62948.7|62930.6|62866.7|62851.7|1103
1597861200000|2020-08-19 18:20:00|62897.1|62882.1|62828.1|62813.1|62912.9|62897.9|62821.9|62806.9|1118
1597861500000|2020-08-19 18:25:00|62828.7|62813.7|62817|62802|62871.2|62856.2|62812.8|62797.8|1100
1597861800000|2020-08-19 18:30:00|62820.5|62805.5|62847.9|62832.9|62867.2|62852.2|62812.6|62797.6|1101
1597862100000|2020-08-19 18:35:00|62848.5|62833.5|62883.3|62868.3|62901.9|62883|62841.5|62826.4|1057
1597862400000|2020-08-19 18:40:00|62880|62865|62848.8|62833.8|62884.6|62868.7|62835.5|62820.5|1060
1597862700000|2020-08-19 18:45:00|62846.5|62831.5|62854.2|62839.2|62854.8|62839.8|62825.2|62810.2|1041
1597863000000|2020-08-19 18:50:00|62853.6|62838.6|62828.2|62813.2|62853.7|62838.7|62816.8|62801.8|913
1597863300000|2020-08-19 18:55:00|62827.2|62812.2|62812|62797|62827.2|62812.2|62793.6|62778.6|947
1597863600000|2020-08-19 19:00:00|62813|62798|62829.4|62814.4|62840.7|62825.7|62793.1|62778.1|1016
1597863900000|2020-08-19 19:05:00|62825.7|62810.7|62813.5|62798.5|62830.8|62815.8|62799.4|62784.4|835
1597864200000|2020-08-19 19:10:00|62813.6|62798.6|62800.6|62785.6|62815.7|62800.7|62791.3|62776.3|784
1597864500000|2020-08-19 19:15:00|62801.1|62786.1|62809.2|62794.2|62817.4|62802.4|62801.1|62786.1|817
1597864800000|2020-08-19 19:20:00|62809.6|62794.6|62826.1|62811.1|62833.7|62818.7|62809.3|62794.3|869
1597865100000|2020-08-19 19:25:00|62826|62811|62815.8|62800.8|62841.5|62826.5|62814.6|62799.6|876
1597865400000|2020-08-19 19:30:00|62816.3|62801.3|62817.6|62802.6|62819.6|62804.6|62803.8|62788.8|894
1597865700000|2020-08-19 19:35:00|62817.1|62802.1|62858.1|62843.1|62860.9|62845.9|62809.8|62794.8|904
1597866000000|2020-08-19 19:40:00|62858.2|62843.2|62844.9|62829.9|62866.9|62851.9|62835.2|62820.2|908
1597866300000|2020-08-19 19:45:00|62845.2|62830.2|62881.1|62866.1|62887.9|62872.9|62837.1|62822.1|922
1597866600000|2020-08-19 19:50:00|62882.5|62867.5|62909.1|62894.1|62914.7|62899.7|62880.9|62865.9|1020
1597866900000|2020-08-19 19:55:00|62908.8|62893.8|62866.6|62851.6|62909.2|62894.2|62859.9|62844.9|915
1597867200000|2020-08-19 20:00:00|62867|62852|62866.1|62851.1|62885.5|62870.5|62859.7|62844.7|695
1597867500000|2020-08-19 20:05:00|62865.5|62850.5|62872.3|62857.3|62873.4|62858.4|62863.4|62848.4|430
1597867800000|2020-08-19 20:10:00|62872.5|62857.5|62875.3|62860.3|62878|62863|62866|62851|493
1597868100000|2020-08-19 20:15:00|62875.4|62860.4|62870.4|62855.4|62876.8|62861.8|62863.7|62848.7|347
1597868400000|2020-08-19 20:20:00|62870.5|62855.5|62871.5|62856.5|62872.2|62857.2|62858.5|62843.5|444
1597868700000|2020-08-19 20:25:00|62871.6|62856.6|62883.4|62868.4|62883.5|62868.5|62869.9|62854.9|415
1597869000000|2020-08-19 20:30:00|62883.9|62868.9|62890.4|62875.4|62903.1|62888.1|62883.9|62868.9|555
1597869300000|2020-08-19 20:35:00|62890.5|62875.5|62893.9|62878.9|62896.2|62881.2|62885.4|62870.4|344
1597869600000|2020-08-19 20:40:00|62893.2|62878.2|62905.2|62890.2|62913.8|62898.8|62893.2|62878.2|426
1597869900000|2020-08-19 20:45:00|62905.1|62890.1|62911.5|62896.5|62914.6|62899.6|62899|62884|517
1597870200000|2020-08-19 20:50:00|62911.8|62896.8|62895.7|62880.7|62913.1|62898.1|62882.6|62864.3|486
1597870500000|2020-08-19 20:55:00|62900.8|62880.8|62907.4|62887.4|62913|62890.7|62898.4|62878.7|463
1597870800000|2020-08-19 21:00:00|62908.2|62888.2|62906.7|62873.7|62915|62888.2|62903.6|62871.5|61
1597871100000|2020-08-19 21:05:00|62912.7|62867|62897.5|62851.2|62920.4|62880.2|62891.1|62842.7|186
1597871400000|2020-08-19 21:10:00|62903.2|62855.4|62891.9|62861.6|62915.6|62875.9|62888.3|62847.5|304
1597871700000|2020-08-19 21:15:00|62892.1|62855.6|62897.4|62855.4|62912.1|62867.9|62889.2|62833.4|423
1597872000000|2020-08-19 21:20:00|62899.2|62852.7|62894.1|62856.7|62907.4|62864.1|62890.5|62841|179
1597872300000|2020-08-19 21:25:00|62893.8|62855.6|62892.6|62848.4|62900.4|62860.3|62884.3|62820.4|282
1597872600000|2020-08-19 21:30:00|62890.1|62847.9|62902.6|62860.7|62902.7|62865.7|62886.4|62843.2|315
1597872900000|2020-08-19 21:35:00|62901.9|62860.5|62896|62856.6|62905.2|62867.7|62890.9|62849.4|341
1597873200000|2020-08-19 21:40:00|62894|62858.1|62890.3|62855.6|62897.8|62862.4|62887.1|62839.3|445
1597873500000|2020-08-19 21:45:00|62892.5|62856.1|62891.9|62841.2|62905|62863.8|62886.9|62826.2|489
1597873800000|2020-08-19 21:50:00|62891.7|62842.1|62890.8|62849.6|62897|62855.3|62880.8|62835.7|419
1597874100000|2020-08-19 21:55:00|62885.3|62851.3|62889|62842.8|62909|62858.2|62879.5|62836.4|446
1597874400000|2020-08-19 22:00:00|62888.9|62845|62887.4|62867.4|62908.6|62875|62884|62843.2|627
1597874700000|2020-08-19 22:05:00|62886.9|62866.9|62886.7|62864.9|62890.7|62870.7|62882.2|62861.2|362
1597875000000|2020-08-19 22:10:00|62886.4|62864.3|62877.6|62855.9|62892.8|62871.6|62876|62855.6|317
1597875300000|2020-08-19 22:15:00|62877.2|62856.6|62870.9|62850.9|62878.8|62858|62870.7|62850.7|317
1597875600000|2020-08-19 22:20:00|62870.8|62850.8|62866.6|62846.6|62873.2|62853.2|62866|62846|376
1597875900000|2020-08-19 22:25:00|62866.9|62846.5|62867.5|62847.5|62867.7|62847.7|62860.9|62840.9|377
1597876200000|2020-08-19 22:30:00|62867.8|62847.8|62848.9|62828.9|62867.8|62847.8|62846|62826|520
1597876500000|2020-08-19 22:35:00|62849.7|62829.7|62844|62824|62862|62842|62841.4|62821.3|358
1597876800000|2020-08-19 22:40:00|62844.1|62824.1|62836.1|62816.1|62853.3|62833.3|62835.6|62815.6|375
1597877100000|2020-08-19 22:45:00|62836|62816|62834|62814|62845.2|62825.2|62833.2|62813|409
1597877400000|2020-08-19 22:50:00|62834.1|62814.1|62840.3|62820.3|62840.8|62820.8|62825.7|62805.3|403
1597877700000|2020-08-19 22:55:00|62841.1|62821.1|62833.5|62813.5|62841.1|62821.1|62833.2|62811.1|300
1597878000000|2020-08-19 23:00:00|62835.5|62815.5|62848.1|62828.1|62850.4|62830.4|62835|62815|421
1597878300000|2020-08-19 23:05:00|62847.9|62827.9|62846.3|62826.3|62858.9|62838.9|62846.2|62826.2|390
1597878600000|2020-08-19 23:10:00|62846.2|62826.2|62844.5|62824.5|62846.3|62826.3|62840.8|62820.8|325
1597878900000|2020-08-19 23:15:00|62844.3|62824.3|62852.4|62832.4|62853.3|62833.3|62844|62824|390
1597879200000|2020-08-19 23:20:00|62852.3|62832.3|62863.4|62843.4|62863.6|62843.6|62848.9|62828.9|380
1597879500000|2020-08-19 23:25:00|62864|62844|62857.8|62837.8|62864.6|62844.6|62855.7|62835.7|357
1597879800000|2020-08-19 23:30:00|62857.7|62837.7|62864.7|62844.7|62867.4|62849.1|62855.5|62835.5|437
1597880100000|2020-08-19 23:35:00|62864.5|62844.5|62849.5|62829.5|62864.5|62844.5|62848.3|62828.3|369
1597880400000|2020-08-19 23:40:00|62849.2|62829.2|62850.9|62830.9|62859.4|62839.4|62843.3|62823.3|497
1597880700000|2020-08-19 23:45:00|62851|62831|62862.4|62842.4|62865.7|62845.7|62850.5|62830.5|384
1597881000000|2020-08-19 23:50:00|62862.5|62842.5|62880.4|62860.4|62880.9|62860.9|62862.2|62842.2|467
1597881300000|2020-08-19 23:55:00|62880.6|62860.6|62874.6|62854.6|62880.6|62860.6|62873.7|62853.7|372
1597881600000|2020-08-20 00:00:00|62875|62855|62876.7|62856.7|62901.6|62881.6|62871.5|62851.5|594
1597881900000|2020-08-20 00:05:00|62876.9|62856.9|62873.5|62853.5|62878|62858|62865.3|62845.3|495
1597882200000|2020-08-20 00:10:00|62873.6|62853.6|62890.7|62870.7|62898.6|62878.6|62873.6|62853.6|554
1597882500000|2020-08-20 00:15:00|62890.8|62870.8|62895|62875|62900.2|62880.2|62887.4|62867.4|552
1597882800000|2020-08-20 00:20:00|62895.1|62875.1|62886.3|62866.3|62897|62877|62881.6|62861.6|451
1597883100000|2020-08-20 00:25:00|62886.4|62866.4|62879.5|62859.5|62886.7|62866.7|62877.3|62857.3|494
1597883400000|2020-08-20 00:30:00|62879.6|62859.6|62876.3|62856.3|62884.5|62864.5|62867.6|62847.6|550
1597883700000|2020-08-20 00:35:00|62876.4|62856.4|62860.6|62840.6|62877.9|62857.9|62857.9|62837.9|564
1597884000000|2020-08-20 00:40:00|62860.4|62840.4|62842.7|62822.7|62862.1|62842.1|62842.6|62822.6|599
1597884300000|2020-08-20 00:45:00|62842.9|62822.9|62857.1|62837.1|62859.8|62839.8|62841.6|62821.6|565
1597884600000|2020-08-20 00:50:00|62857|62837|62864.4|62844.4|62864.4|62844.4|62845.7|62825.7|597
1597884900000|2020-08-20 00:55:00|62864.9|62844.9|62869.1|62854.1|62879.6|62862.9|62854.3|62834.3|826
1597885200000|2020-08-20 01:00:00|62871.7|62851.7|62871.3|62851.3|62877.2|62862.2|62859.5|62843|847
1597885500000|2020-08-20 01:05:00|62871.2|62851.2|62866|62851|62875.9|62859|62861.5|62843.7|580
1597885800000|2020-08-20 01:10:00|62866.1|62851.1|62861|62841|62868.3|62851.1|62851.5|62833.9|550
1597886100000|2020-08-20 01:15:00|62861.1|62841.1|62915.3|62895.3|62918.8|62898.8|62861|62841|739
1597886400000|2020-08-20 01:20:00|62915.1|62895.1|62932.2|62912.2|62941.7|62924.5|62915.1|62895.1|884
1597886700000|2020-08-20 01:25:00|62932.5|62912.5|62927.5|62912.5|62941.7|62924.1|62925.3|62907.6|782
1597887000000|2020-08-20 01:30:00|62927.4|62912.4|62917.1|62902.1|62940.3|62922.3|62906.8|62889.6|774
1597887300000|2020-08-20 01:35:00|62916.6|62901.6|62902.9|62887.9|62930|62913.2|62902.3|62886.8|789
1597887600000|2020-08-20 01:40:00|62902.8|62887.8|62901.2|62886.2|62914.5|62897.2|62897.3|62879.3|762
1597887900000|2020-08-20 01:45:00|62901.6|62886.6|62892|62877|62916.1|62901.1|62891.4|62876.4|664
1597888200000|2020-08-20 01:50:00|62891.1|62876.1|62888.3|62873.3|62900.3|62884.2|62885|62867.8|643
1597888500000|2020-08-20 01:55:00|62888.2|62873.2|62876.1|62861.1|62894.4|62878|62873.5|62856.4|641
1597888800000|2020-08-20 02:00:00|62878.6|62858.6|62878.1|62863.1|62886.2|62869.4|62875.6|62858.1|558
1597889100000|2020-08-20 02:05:00|62878|62863|62881.8|62866.8|62884.2|62867.5|62873.9|62858.3|499
1597889400000|2020-08-20 02:10:00|62883.7|62868.7|62888.1|62873.1|62891.5|62874.9|62875.7|62858.1|522
1597889700000|2020-08-20 02:15:00|62888.3|62873.3|62893.4|62878.4|62905|62888.4|62886.3|62869.3|572
1597890000000|2020-08-20 02:20:00|62893.3|62878.3|62895.9|62880.9|62896.8|62881.8|62887|62871.2|489
1597890300000|2020-08-20 02:25:00|62896.1|62881.1|62907.3|62892.3|62910.2|62895.2|62895.7|62880.7|485
1597890600000|2020-08-20 02:30:00|62906.7|62891.7|62889.6|62874.6|62909.4|62894.4|62887.4|62871.9|586
1597890900000|2020-08-20 02:35:00|62889.5|62874.5|62907.3|62892.3|62907.5|62892.5|62881.8|62866.8|674
1597891200000|2020-08-20 02:40:00|62906.7|62891.7|62910.8|62895.8|62915.7|62900.7|62905.1|62890.1|559
1597891500000|2020-08-20 02:45:00|62910.5|62895.5|62907.2|62892.2|62924.1|62908.6|62906.3|62891.3|602
1597891800000|2020-08-20 02:50:00|62907.1|62892.1|62889.6|62874.6|62908.8|62893.8|62887.8|62870.3|597
1597892100000|2020-08-20 02:55:00|62889.8|62874.8|62875|62860|62895.4|62880.4|62874.8|62859.8|580
1597892400000|2020-08-20 03:00:00|62874.9|62859.9|62873.8|62858.8|62888.9|62873.9|62873.8|62858.8|542
1597892700000|2020-08-20 03:05:00|62874|62859|62876.8|62856.8|62886.1|62871.1|62870.7|62855.2|646
1597893000000|2020-08-20 03:10:00|62876.1|62856.1|62860.7|62845.7|62876.9|62861.4|62858.1|62843.1|673
1597893300000|2020-08-20 03:15:00|62861.7|62846.7|62860.7|62845.7|62870.6|62855.6|62853.7|62838.7|626
1597893600000|2020-08-20 03:20:00|62861.1|62846.1|62837.7|62822.7|62862.9|62846.1|62836.4|62821.4|574
1597893900000|2020-08-20 03:25:00|62837.2|62822.2|62834.9|62819.9|62849.7|62832.5|62827.4|62812.4|630
1597894200000|2020-08-20 03:30:00|62835|62820|62838|62823|62845.6|62828.5|62834.8|62819.8|543
1597894500000|2020-08-20 03:35:00|62838.2|62823.2|62850.2|62835.2|62855.7|62840.3|62837.8|62822.8|502
1597894800000|2020-08-20 03:40:00|62850.3|62835.3|62868.7|62848.7|62869.6|62854.6|62850.3|62835.3|528
1597895100000|2020-08-20 03:45:00|62867.1|62852.1|62866.4|62851.4|62873.6|62856.7|62860.5|62844.6|491
1597895400000|2020-08-20 03:50:00|62866.1|62851.1|62862.5|62847.5|62871.7|62854.9|62859.8|62842.8|412
1597895700000|2020-08-20 03:55:00|62863.4|62848.4|62860.3|62845.3|62867.4|62850.4|62850|62835|507
1597896000000|2020-08-20 04:00:00|62860.5|62845.5|62859.2|62839.2|62865.4|62850.4|62851.6|62834.1|456
1597896300000|2020-08-20 04:05:00|62857.1|62842.1|62841.7|62826.7|62861.5|62844.9|62840.5|62824.7|435
1597896600000|2020-08-20 04:10:00|62842.3|62827.3|62849.6|62834.6|62853.6|62837.3|62841|62826|464
1597896900000|2020-08-20 04:15:00|62849.8|62834.8|62849.3|62834.3|62856.5|62841.5|62846.2|62828.8|409
1597897200000|2020-08-20 04:20:00|62849|62834|62857.6|62842.6|62860.6|62843.5|62847.8|62831.8|354
1597897500000|2020-08-20 04:25:00|62857.4|62842.4|62849.5|62834.5|62864.5|62847.7|62849|62834|386
1597897800000|2020-08-20 04:30:00|62849.8|62834.8|62853.7|62833.7|62853.9|62838.4|62846.5|62831.5|396
1597898100000|2020-08-20 04:35:00|62853.1|62833.1|62849.2|62834.2|62853.4|62836.7|62844.8|62829.8|311
1597898400000|2020-08-20 04:40:00|62849.1|62834.1|62853.6|62838.6|62859|62843|62847.9|62832.8|320
1597898700000|2020-08-20 04:45:00|62852.5|62837.5|62847.2|62832.2|62853.8|62838.8|62837.2|62820.9|402
1597899000000|2020-08-20 04:50:00|62846.9|62831.9|62864.5|62849.5|62865.9|62850.9|62845.9|62830.9|537
1597899300000|2020-08-20 04:55:00|62864.4|62849.4|62857.8|62842.8|62869.2|62854.2|62854.1|62837.2|547
1597899600000|2020-08-20 05:00:00|62858.7|62843.7|62889.4|62874.4|62889.4|62874.4|62858.6|62843.6|515
1597899900000|2020-08-20 05:05:00|62889.3|62874.3|62891.1|62876.1|62897.6|62882.6|62884.5|62869.5|534
1597900200000|2020-08-20 05:10:00|62891.2|62876.2|62883.8|62868.8|62892.1|62877.1|62883.5|62868.5|469
1597900500000|2020-08-20 05:15:00|62884.1|62869.1|62894.2|62879.2|62897|62882|62883.7|62868.7|484
1597900800000|2020-08-20 05:20:00|62894.1|62879.1|62907.4|62892.4|62915.6|62900.6|62889.9|62874.9|474
1597901100000|2020-08-20 05:25:00|62907.3|62892.3|62917.1|62902.1|62931.5|62916.5|62901|62886|568
1597901400000|2020-08-20 05:30:00|62916.9|62901.9|62917.8|62902.8|62921.9|62906.9|62900.5|62885.5|583
1597901700000|2020-08-20 05:35:00|62918.9|62903.9|62913.6|62898.6|62919.4|62904.4|62906.9|62891.9|631
1597902000000|2020-08-20 05:40:00|62913.7|62898.7|62922.5|62907.5|62933.8|62917.1|62906|62891|741
1597902300000|2020-08-20 05:45:00|62922.6|62907.6|62921.4|62906.4|62927.5|62912.5|62913.8|62898.8|623
1597902600000|2020-08-20 05:50:00|62921.5|62906.5|62912.7|62897.7|62933.6|62918.6|62912.4|62897.4|539
1597902900000|2020-08-20 05:55:00|62912.5|62897.5|62887|62872|62914.7|62899.7|62884|62868.3|744
1597903200000|2020-08-20 06:00:00|62886.8|62871.8|62909.2|62894.2|62918.8|62903.8|62886.8|62871.8|773
1597903500000|2020-08-20 06:05:00|62909.1|62894.1|62882|62867|62909.1|62894.1|62881.2|62866.2|772
1597903800000|2020-08-20 06:10:00|62882.1|62867.1|62920.8|62905.8|62927.1|62912.1|62874.9|62859.9|837
1597904100000|2020-08-20 06:15:00|62920.4|62905.4|62913.3|62898.3|62931.8|62916.8|62895|62880|812
1597904400000|2020-08-20 06:20:00|62913.1|62898.1|62881.3|62866.3|62921.8|62906.8|62877.8|62862.8|795
1597904700000|2020-08-20 06:25:00|62880.6|62865.6|62868.3|62853.3|62883|62868|62862.7|62847.7|745
1597905000000|2020-08-20 06:30:00|62868.8|62853.8|62894.4|62879.4|62896.9|62881.9|62856.5|62841.5|845
1597905300000|2020-08-20 06:35:00|62894.3|62879.3|62883.1|62868.1|62896.1|62881.1|62870.1|62855.1|692
1597905600000|2020-08-20 06:40:00|62883.3|62868.3|62876.1|62861.1|62902.3|62887.3|62872.7|62857.7|824
1597905900000|2020-08-20 06:45:00|62875.9|62860.9|62900.7|62885.7|62913.7|62898.7|62874.8|62859.8|872
1597906200000|2020-08-20 06:50:00|62900.9|62885.9|62873.4|62858.4|62900.9|62885.9|62869.4|62854.4|772
1597906500000|2020-08-20 06:55:00|62874.8|62859.8|62898.6|62883.6|62905.8|62890.8|62870.3|62855.3|820
1597906800000|2020-08-20 07:00:00|62898.7|62883.7|62877.8|62862.8|62904.8|62889.8|62877.8|62862.8|893
1597907100000|2020-08-20 07:05:00|62876.8|62861.8|62807.8|62792.8|62884.2|62869.2|62795.2|62780.2|976
1597907400000|2020-08-20 07:10:00|62807.5|62792.5|62815.4|62800.4|62815.4|62800.4|62795.6|62780.6|924
1597907700000|2020-08-20 07:15:00|62815.1|62800.1|62805.4|62790.4|62826.9|62811.9|62804.3|62789.3|884
1597908000000|2020-08-20 07:20:00|62805.3|62790.3|62769.5|62754.5|62806.9|62791.9|62753.2|62738.2|962
1597908300000|2020-08-20 07:25:00|62769.1|62754.1|62751.5|62736.5|62781.7|62766.7|62743.2|62728.2|882
1597908600000|2020-08-20 07:30:00|62751.6|62736.6|62753|62738|62762.5|62747.5|62735|62720|898
1597908900000|2020-08-20 07:35:00|62752|62737|62769.9|62754.9|62777.9|62762.9|62751.7|62736.7|883
1597909200000|2020-08-20 07:40:00|62770|62755|62776.9|62761.9|62781.9|62766.9|62758.7|62743.7|829
1597909500000|2020-08-20 07:45:00|62778.2|62763.2|62811.7|62796.7|62812.5|62797.5|62777.1|62762.1|866
1597909800000|2020-08-20 07:50:00|62811.6|62796.6|62829.7|62814.7|62848.1|62833.1|62809.6|62794.6|870
1597910100000|2020-08-20 07:55:00|62828.4|62813.4|62820.3|62805.3|62834.5|62819.5|62812.9|62797.9|842
1597910400000|2020-08-20 08:00:00|62821.7|62806.7|62842.9|62827.9|62856.4|62841.4|62806.5|62791.5|875
1597910700000|2020-08-20 08:05:00|62842.8|62827.8|62833.7|62818.7|62850.4|62835.4|62828.5|62813.5|882
1597911000000|2020-08-20 08:10:00|62833.4|62818.4|62877.4|62862.4|62882.6|62867.6|62827.8|62812.8|925
1597911300000|2020-08-20 08:15:00|62878.3|62863.3|62896.9|62881.9|62902.6|62887.6|62873.9|62858.9|903
1597911600000|2020-08-20 08:20:00|62898.1|62883.1|62955.3|62940.3|62998.1|62983.1|62894.7|62879.7|1002
1597911900000|2020-08-20 08:25:00|62955.5|62940.5|63023.3|63008.3|63030.2|63015.2|62955.2|62940.2|1026
1597912200000|2020-08-20 08:30:00|63021.5|63006.5|62995.7|62980.7|63034.6|63019.6|62990.2|62975.2|954
1597912500000|2020-08-20 08:35:00|62996.3|62981.3|62960.6|62945.6|63006|62991|62951.8|62936.8|953
1597912800000|2020-08-20 08:40:00|62960.4|62945.4|62941.2|62926.2|62971.9|62956.9|62930.4|62915.4|857
1597913100000|2020-08-20 08:45:00|62940.2|62925.2|62964.8|62949.8|62977.2|62962.2|62940|62925|864
1597913400000|2020-08-20 08:50:00|62965|62950|62954.5|62939.5|62982.8|62967.8|62948.8|62933.8|870
1597913700000|2020-08-20 08:55:00|62954.7|62939.7|62901|62886|62954.7|62939.7|62892.8|62877.8|922
1597914000000|2020-08-20 09:00:00|62904.5|62889.5|62908.2|62893.2|62914.3|62899.3|62886.6|62871.6|878
1597914300000|2020-08-20 09:05:00|62908.3|62893.3|62866.2|62851.2|62913.7|62898.7|62860.4|62845.4|892
1597914600000|2020-08-20 09:10:00|62866.4|62851.4|62906.4|62891.4|62909.8|62894.8|62866|62851|908
1597914900000|2020-08-20 09:15:00|62904.9|62889.9|62936.2|62921.2|62942.1|62927.1|62903.5|62888.5|865
1597915200000|2020-08-20 09:20:00|62936.3|62921.3|62945.9|62930.9|62947.1|62932.1|62917.2|62902.2|737
1597915500000|2020-08-20 09:25:00|62946.2|62931.2|62958.1|62943.1|62979.7|62964.7|62946.1|62931.1|897
1597915800000|2020-08-20 09:30:00|62957.2|62942.2|62981.3|62966.3|62989.1|62974.1|62951.6|62936.6|866
1597916100000|2020-08-20 09:35:00|62981.1|62966.1|62937.6|62922.6|62981.1|62966.1|62936.1|62921.1|792
1597916400000|2020-08-20 09:40:00|62937.5|62922.5|62894.2|62879.2|62951|62936|62891.5|62876.5|916
1597916700000|2020-08-20 09:45:00|62894.3|62879.3|62896.9|62881.9|62919.1|62904.1|62894.1|62879.1|822
1597917000000|2020-08-20 09:50:00|62896.7|62881.7|62932.9|62917.9|62934|62919|62887.8|62872.8|791
1597917300000|2020-08-20 09:55:00|62933|62918|62922.3|62907.3|62938|62923|62920.7|62905.7|748
1597917600000|2020-08-20 10:00:00|62922.4|62907.4|62931.4|62916.4|62938.9|62923.9|62909.5|62894.5|820
1597917900000|2020-08-20 10:05:00|62931.3|62916.3|62910.5|62895.5|62934.2|62919.2|62879.4|62864.4|796
1597918200000|2020-08-20 10:10:00|62908.4|62893.4|62923.2|62908.2|62932.6|62917.6|62902.8|62887.8|767
1597918500000|2020-08-20 10:15:00|62924|62909|62952.2|62937.2|62956.7|62941.7|62918.3|62903.3|858
1597918800000|2020-08-20 10:20:00|62953.1|62938.1|62911.4|62896.4|62955.1|62940.1|62910.9|62895.9|822
1597919100000|2020-08-20 10:25:00|62911.1|62896.1|62901.1|62886.1|62920.4|62905.4|62893.9|62878.9|737
1597919400000|2020-08-20 10:30:00|62901.2|62886.2|62899.5|62884.5|62906.2|62891.2|62879.7|62864.7|736
1597919700000|2020-08-20 10:35:00|62900|62885|62914.9|62899.9|62920.1|62905.1|62889.1|62874.1|714
1597920000000|2020-08-20 10:40:00|62914.8|62899.8|62931.7|62916.7|62934.1|62919.1|62912|62897|702
1597920300000|2020-08-20 10:45:00|62930.6|62915.6|62913.1|62898.1|62938.5|62923.5|62911.6|62896.6|717
1597920600000|2020-08-20 10:50:00|62912.9|62897.9|62868|62853|62912.9|62897.9|62863.3|62848.3|883
1597920900000|2020-08-20 10:55:00|62865.1|62850.1|62890.1|62875.1|62899.7|62884.7|62865.1|62850.1|858
1597921200000|2020-08-20 11:00:00|62890.6|62875.6|62936|62921|62937.5|62922.5|62890.6|62875.6|832
1597921500000|2020-08-20 11:05:00|62936.4|62921.4|62917|62902|62940|62925|62913.1|62898.1|756
1597921800000|2020-08-20 11:10:00|62916.7|62901.7|62894.8|62879.8|62917|62902|62888.2|62873.2|775
1597922100000|2020-08-20 11:15:00|62895.5|62880.5|62896.2|62881.2|62899.7|62884.7|62883.6|62868.6|740
1597922400000|2020-08-20 11:20:00|62896.1|62881.1|62875.4|62860.4|62902.1|62887.1|62871.9|62856.9|771
1597922700000|2020-08-20 11:25:00|62876.9|62861.9|62879|62864|62881.9|62866.9|62873.7|62858.7|726
1597923000000|2020-08-20 11:30:00|62878.6|62863.6|62892.9|62877.9|62914.2|62899.2|62875.1|62860.1|831
1597923300000|2020-08-20 11:35:00|62891.8|62876.8|62854.4|62839.4|62891.9|62876.9|62849.1|62834.1|860
1597923600000|2020-08-20 11:40:00|62854.5|62839.5|62849.9|62834.9|62862.2|62847.2|62838.3|62823.3|849
1597923900000|2020-08-20 11:45:00|62849.6|62834.6|62848.6|62833.6|62853.8|62838.8|62832.5|62817.5|802
1597924200000|2020-08-20 11:50:00|62848.1|62833.1|62872.4|62857.4|62874.5|62859.5|62846.1|62831.1|766
1597924500000|2020-08-20 11:55:00|62871.9|62856.9|62837.7|62822.7|62873|62858|62835.8|62820.8|894
1597924800000|2020-08-20 12:00:00|62838.1|62823.1|62854.9|62839.9|62859.8|62844.8|62831.3|62816.3|871
1597925100000|2020-08-20 12:05:00|62854.8|62839.8|62865.3|62850.3|62866.2|62851.2|62834|62819|889
1597925400000|2020-08-20 12:10:00|62865.5|62850.5|62832.3|62817.3|62870.8|62855.8|62824.1|62809.1|838
1597925700000|2020-08-20 12:15:00|62834.8|62819.8|62870|62855|62879.1|62864.1|62831.5|62816.5|881
1597926000000|2020-08-20 12:20:00|62870.5|62855.5|62846.5|62831.5|62876.4|62861.4|62840.9|62825.9|893
1597926300000|2020-08-20 12:25:00|62847.3|62832.3|62867.2|62847.2|62869|62854|62833.1|62818.1|810
1597926600000|2020-08-20 12:30:00|62867.6|62847.6|62844.2|62829.2|62878.1|62863.1|62814.7|62799.7|1000
1597926900000|2020-08-20 12:35:00|62843.8|62828.8|62809.2|62794.2|62846.9|62831.9|62803.7|62788.7|959
1597927200000|2020-08-20 12:40:00|62809.6|62794.6|62830.9|62815.9|62837.4|62822.4|62809.6|62794.6|869
1597927500000|2020-08-20 12:45:00|62830.8|62815.8|62844.2|62829.2|62870.7|62855.7|62821.5|62806.5|906
1597927800000|2020-08-20 12:50:00|62844.3|62829.3|62894.4|62879.4|62898|62883|62833.5|62818.5|888
1597928100000|2020-08-20 12:55:00|62894.7|62879.7|62936.6|62921.6|62959.2|62944.2|62887.8|62872.8|993
1597928400000|2020-08-20 13:00:00|62936.3|62921.3|62969.4|62954.4|62979.4|62964.4|62924.8|62909.8|1044
1597928700000|2020-08-20 13:05:00|62970.8|62955.8|63005.4|62990.4|63007.8|62992.8|62968.5|62953.5|1008
1597929000000|2020-08-20 13:10:00|63004.8|62989.8|63064|63049|63064.5|63049.5|63001.2|62986.2|1001
1597929300000|2020-08-20 13:15:00|63063.2|63048.2|63055.3|63040.3|63090.1|63075.1|63048.7|63033.7|984
1597929600000|2020-08-20 13:20:00|63057.4|63042.4|63004.1|62989.1|63060.3|63045.3|63003.6|62988.6|912
1597929900000|2020-08-20 13:25:00|63003.9|62988.9|63040.9|63025.9|63045.4|63030.4|62998|62983|935
1597930200000|2020-08-20 13:30:00|63040.4|63025.4|63023.1|63008.1|63053.2|63038.2|63003.4|62988.4|1046
1597930500000|2020-08-20 13:35:00|63024.2|63009.2|63023.3|63008.3|63026.7|63011.7|62983.8|62968.8|1002
1597930800000|2020-08-20 13:40:00|63024.2|63009.2|62996.3|62981.3|63046.6|63031.6|62993.8|62978.8|1011
1597931100000|2020-08-20 13:45:00|62996.2|62981.2|62964.6|62949.6|63007.5|62992.5|62957.5|62942.5|1023
1597931400000|2020-08-20 13:50:00|62962.4|62947.4|62945.4|62930.4|62965.4|62950.4|62943.6|62928.6|975
1597931700000|2020-08-20 13:55:00|62944.9|62929.9|62943.1|62928.1|62951|62936|62903.5|62888.5|1019
1597932000000|2020-08-20 14:00:00|62942.8|62927.8|62971.3|62956.3|62981.4|62966.4|62942|62927|1050
1597932300000|2020-08-20 14:05:00|62972.3|62957.3|62916.2|62901.2|62974.6|62959.6|62907.3|62892.3|1016
1597932600000|2020-08-20 14:10:00|62915.9|62900.9|62923.6|62908.6|62936.5|62921.5|62903.9|62888.9|960
1597932900000|2020-08-20 14:15:00|62923.8|62908.8|62909.2|62894.2|62924.8|62909.8|62894.8|62879.8|924
1597933200000|2020-08-20 14:20:00|62909.8|62894.8|62920|62905|62927|62912|62897.1|62882.1|988
1597933500000|2020-08-20 14:25:00|62919|62904|62929.3|62914.3|62935|62920|62894.4|62879.4|945
1597933800000|2020-08-20 14:30:00|62928.9|62913.9|62888.9|62873.9|62929|62914|62879.1|62864.1|980
1597934100000|2020-08-20 14:35:00|62887.2|62872.2|62906.8|62891.8|62913.8|62898.8|62880.2|62865.2|909
1597934400000|2020-08-20 14:40:00|62906.7|62891.7|62927.3|62912.3|62927.3|62912.3|62891.3|62876.3|967
1597934700000|2020-08-20 14:45:00|62926.5|62911.5|62886.6|62871.6|62931.2|62916.2|62881.2|62866.2|982
1597935000000|2020-08-20 14:50:00|62885.3|62870.3|62866.1|62851.1|62901.4|62886.4|62851.7|62836.7|1005
1597935300000|2020-08-20 14:55:00|62865|62850|62880.8|62865.8|62903.5|62888.5|62845.2|62830.2|1022
1597935600000|2020-08-20 15:00:00|62883.5|62868.5|62860|62845|62896.7|62881.7|62859.5|62844.5|948
1597935900000|2020-08-20 15:05:00|62860.1|62845.1|62889.5|62874.5|62895.1|62880.1|62859.9|62844.9|859
1597936200000|2020-08-20 15:10:00|62890.2|62875.2|62860.9|62845.9|62890.2|62875.2|62851.5|62836.5|891
1597936500000|2020-08-20 15:15:00|62860.4|62845.4|62854.1|62839.1|62868|62853|62848.8|62833.8|849
1597936800000|2020-08-20 15:20:00|62854|62839|62862.8|62847.8|62865.5|62850.5|62841.4|62826.4|835
1597937100000|2020-08-20 15:25:00|62862.1|62847.1|62843.5|62828.5|62862.1|62847.1|62836.2|62821.2|857
1597937400000|2020-08-20 15:30:00|62843.3|62828.3|62836.1|62821.1|62849.6|62834.6|62830.5|62815.5|844
1597937700000|2020-08-20 15:35:00|62836.3|62821.3|62791.2|62776.2|62836.6|62821.6|62788|62773|973
1597938000000|2020-08-20 15:40:00|62791.4|62776.4|62807.2|62792.2|62810|62795|62776.2|62761.2|926
1597938300000|2020-08-20 15:45:00|62807|62792|62796.2|62781.2|62810.9|62795.9|62790.3|62775.3|870
1597938600000|2020-08-20 15:50:00|62794.7|62779.7|62795.1|62780.1|62810.1|62795.1|62785.9|62770.9|813
1597938900000|2020-08-20 15:55:00|62792.4|62777.4|62791.4|62776.4|62798.4|62783.4|62777.8|62762.8|870
1597939200000|2020-08-20 16:00:00|62787.1|62772.1|62779.1|62764.1|62795.5|62780.5|62764.7|62749.7|832
1597939500000|2020-08-20 16:05:00|62778.6|62763.6|62785.2|62770.2|62788.1|62773.1|62761.6|62746.6|789
1597939800000|2020-08-20 16:10:00|62785.4|62770.4|62795.3|62780.3|62803.9|62788.9|62770.3|62755.3|922
1597940100000|2020-08-20 16:15:00|62795.7|62780.7|62800.6|62785.6|62805.7|62790.7|62785.8|62770.8|786
1597940400000|2020-08-20 16:20:00|62800.7|62785.7|62809.3|62794.3|62811.3|62796.3|62792|62777|750
1597940700000|2020-08-20 16:25:00|62809.1|62794.1|62807.1|62792.1|62812.1|62797.1|62799.7|62784.7|697
1597941000000|2020-08-20 16:30:00|62807|62792|62816.1|62801.1|62817.4|62802.4|62807|62792|614
1597941300000|2020-08-20 16:35:00|62814.2|62799.2|62825.8|62810.8|62825.8|62810.8|62811.1|62796.1|685
1597941600000|2020-08-20 16:40:00|62824.8|62809.8|62824.4|62809.4|62826.6|62811.6|62816|62801|759
1597941900000|2020-08-20 16:45:00|62824.5|62809.5|62824.1|62809.1|62826.3|62811.3|62810.5|62795.5|655
1597942200000|2020-08-20 16:50:00|62824|62809|62794.8|62779.8|62828.9|62813.9|62794.7|62779.7|712
1597942500000|2020-08-20 16:55:00|62794.9|62779.9|62819.7|62804.7|62820.1|62805.1|62794|62779|741
1597942800000|2020-08-20 17:00:00|62820.4|62805.4|62810.3|62795.3|62824.6|62809.6|62796.4|62781.4|709
1597943100000|2020-08-20 17:05:00|62809.2|62794.2|62824|62809|62824.9|62809.9|62807.4|62792.4|737
1597943400000|2020-08-20 17:10:00|62824.1|62809.1|62827.2|62812.2|62834.7|62819.7|62814.2|62799.2|751
1597943700000|2020-08-20 17:15:00|62827.4|62812.4|62834|62819|62835.4|62820.4|62819.1|62804.1|644
1597944000000|2020-08-20 17:20:00|62833.5|62818.5|62824.9|62809.9|62834.7|62819.7|62822.4|62807.4|597
1597944300000|2020-08-20 17:25:00|62824.1|62809.1|62836.5|62821.5|62839.8|62824.8|62820.6|62805.6|651
1597944600000|2020-08-20 17:30:00|62835.2|62820.2|62837.9|62822.9|62849.1|62834.1|62832.5|62817.5|691
1597944900000|2020-08-20 17:35:00|62838|62823|62823.6|62808.6|62838.4|62823.4|62821.3|62806.3|669
1597945200000|2020-08-20 17:40:00|62824.4|62809.4|62827.5|62812.5|62830.5|62815.5|62815.2|62800.2|596
1597945500000|2020-08-20 17:45:00|62827.4|62812.4|62813.6|62798.6|62831.4|62816.4|62810.6|62795.6|607
1597945800000|2020-08-20 17:50:00|62813|62798|62815.9|62800.9|62821.6|62806.6|62803.6|62788.6|684
1597946100000|2020-08-20 17:55:00|62818.6|62803.6|62838.2|62823.2|62841.7|62826.7|62815.3|62800.3|681
1597946400000|2020-08-20 18:00:00|62838.1|62823.1|62833.4|62818.4|62843.1|62828.1|62827|62812|705
1597946700000|2020-08-20 18:05:00|62834|62819|62839.9|62824.9|62842.5|62827.5|62831.9|62816.9|574
1597947000000|2020-08-20 18:10:00|62840|62825|62831.6|62816.6|62840.4|62825.4|62827.7|62812.7|661
1597947300000|2020-08-20 18:15:00|62831.5|62816.5|62827.2|62812.2|62836.9|62821.9|62822.3|62807.3|625
1597947600000|2020-08-20 18:20:00|62827.1|62812.1|62799.3|62784.3|62827.1|62812.1|62790.5|62775.5|732
1597947900000|2020-08-20 18:25:00|62799.8|62784.8|62797.1|62782.1|62805.1|62790.1|62790|62775|707
1597948200000|2020-08-20 18:30:00|62800.3|62785.3|62810.6|62795.6|62816.3|62801.3|62797.6|62782.6|683
1597948500000|2020-08-20 18:35:00|62810.8|62795.8|62805.4|62790.4|62814.9|62799.9|62800.8|62785.8|631
1597948800000|2020-08-20 18:40:00|62805.5|62790.5|62823.2|62808.2|62831.2|62816.2|62805.5|62790.5|632
1597949100000|2020-08-20 18:45:00|62823.5|62808.5|62815.1|62800.1|62823.6|62808.6|62803.7|62788.7|732
1597949400000|2020-08-20 18:50:00|62815.2|62800.2|62820.2|62805.2|62826.6|62811.6|62813.6|62798.6|633
1597949700000|2020-08-20 18:55:00|62820.1|62805.1|62830.9|62815.9|62832.1|62817.1|62812.6|62797.6|763
1597950000000|2020-08-20 19:00:00|62830.6|62815.6|62806.8|62791.8|62837.4|62822.4|62800.7|62785.7|819
1597950300000|2020-08-20 19:05:00|62807.1|62792.1|62786.9|62771.9|62807.9|62792.9|62779.7|62764.7|793
1597950600000|2020-08-20 19:10:00|62787|62772|62801.4|62786.4|62809|62794|62784.9|62769.9|755
1597950900000|2020-08-20 19:15:00|62801|62786|62824.2|62809.2|62824.5|62809.5|62795.4|62780.4|734
1597951200000|2020-08-20 19:20:00|62823.4|62808.4|62814.3|62799.3|62823.4|62808.4|62811.2|62796.2|722
1597951500000|2020-08-20 19:25:00|62814.1|62799.1|62819.8|62804.8|62832.9|62817.9|62811.9|62796.9|749
1597951800000|2020-08-20 19:30:00|62819.5|62804.5|62838.6|62823.6|62844.4|62829.4|62819.5|62804.5|688
1597952100000|2020-08-20 19:35:00|62838.8|62823.8|62817.1|62802.1|62841.2|62826.2|62816.9|62801.9|650
1597952400000|2020-08-20 19:40:00|62817|62802|62799.6|62784.6|62822.1|62807.1|62796.9|62781.9|647
1597952700000|2020-08-20 19:45:00|62799.9|62784.9|62803.5|62788.5|62805.7|62790.7|62794.6|62779.6|658
1597953000000|2020-08-20 19:50:00|62804.2|62789.2|62809.5|62794.5|62812|62797|62798.7|62783.7|692
1597953300000|2020-08-20 19:55:00|62809.4|62794.4|62767.8|62747.8|62809.8|62794.8|62761.6|62745.1|772
1597953600000|2020-08-20 20:00:00|62769.9|62749.9|62780.7|62765.7|62782.1|62766.2|62766.6|62749|638
1597953900000|2020-08-20 20:05:00|62780.4|62765.4|62779.4|62764.4|62780.5|62765.5|62773.7|62758.7|408
1597954200000|2020-08-20 20:10:00|62779.2|62764.2|62779.3|62764.3|62781.5|62765.8|62776.4|62761.3|430
1597954500000|2020-08-20 20:15:00|62779.4|62764.4|62779|62764|62782.2|62765.9|62778.1|62760.5|350
1597954800000|2020-08-20 20:20:00|62779.2|62764.2|62780.4|62765.4|62783.4|62767.5|62778.9|62762.8|274
1597955100000|2020-08-20 20:25:00|62780.7|62765.7|62778|62763|62781.5|62766.5|62772.3|62757.3|336
1597955400000|2020-08-20 20:30:00|62778.1|62763.1|62778.2|62763.2|62781.3|62766.3|62771.3|62756.3|884
1597955700000|2020-08-20 20:35:00|62778.3|62763.3|62780.8|62765.8|62782.2|62767.2|62777.8|62762.8|938
1597956000000|2020-08-20 20:40:00|62781|62766|62777.7|62762.7|62781.6|62766.6|62776.9|62761.9|919
1597956300000|2020-08-20 20:45:00|62777.5|62762.5|62777.6|62762.6|62782.1|62767.1|62775.9|62760.9|929
1597956600000|2020-08-20 20:50:00|62777.3|62762.3|62775.5|62755.5|62777.8|62762.8|62769.5|62748|431
1597956900000|2020-08-20 20:55:00|62776.1|62756.1|62779.7|62758.5|62783.9|62762.8|62773.1|62748|520
1597957200000|2020-08-20 21:00:00|62782.6|62760.1|62786.3|62755.1|62790|62760.2|62781.6|62750.3|68
1597957500000|2020-08-20 21:05:00|62785.6|62754.1|62776.1|62745.8|62833.3|62765.6|62774.9|62735.4|357
1597957800000|2020-08-20 21:10:00|62780.1|62743.5|62778.1|62743.2|62786.7|62752.8|62774|62735.5|208
1597958100000|2020-08-20 21:15:00|62777.3|62743.5|62775.6|62744.8|62792.9|62752.8|62774.4|62726.4|154
1597958400000|2020-08-20 21:20:00|62780.5|62741.9|62776.8|62742.2|62785.4|62752.7|62773.6|62736.5|177
1597958700000|2020-08-20 21:25:00|62779|62739.7|62785.5|62733.2|62790.7|62749|62773.6|62726.6|229
1597959000000|2020-08-20 21:30:00|62775.5|62743|62785.9|62735.7|62791.5|62752.7|62774.2|62728.1|241
1597959300000|2020-08-20 21:35:00|62778.5|62748.4|62776.8|62744|62791|62752.7|62775.1|62728.6|105
1597959600000|2020-08-20 21:40:00|62777.1|62743.5|62780.9|62744.4|62784.8|62752.7|62771.3|62734.2|203
1597959900000|2020-08-20 21:45:00|62782|62742.9|62781.5|62739.9|62790.5|62749.9|62771.7|62728.4|122
1597960200000|2020-08-20 21:50:00|62781.3|62741.5|62783|62747.4|62791.5|62752.6|62772.2|62741.5|115
1597960500000|2020-08-20 21:55:00|62784.6|62748.7|62782.4|62750|62787.5|62752.6|62775.5|62739.2|146
1597960800000|2020-08-20 22:00:00|62777.4|62751.3|62766.2|62737.6|62783.4|62755.6|62763|62736.1|538
1597961100000|2020-08-20 22:05:00|62766.7|62737.9|62767.4|62740.1|62768.7|62742.9|62757.2|62732.2|483
1597961400000|2020-08-20 22:10:00|62767.3|62739.7|62764.2|62737.7|62769.2|62742.5|62761.3|62735.9|315
1597961700000|2020-08-20 22:15:00|62763.7|62739.2|62758.2|62735.3|62763.7|62739.2|62752.8|62725.8|364
1597962000000|2020-08-20 22:20:00|62758.4|62734.9|62756.6|62730.6|62762.1|62738.6|62754.8|62728.5|517
1597962300000|2020-08-20 22:25:00|62756.7|62731.3|62760.6|62736.5|62764.8|62738.4|62755.5|62729.2|472
1597962600000|2020-08-20 22:30:00|62760.4|62736.9|62755.3|62733.1|62760.8|62738.5|62752.8|62728.2|471
1597962900000|2020-08-20 22:35:00|62755.2|62733|62755.2|62732.1|62762.1|62738.6|62754.4|62731.1|420
1597963200000|2020-08-20 22:40:00|62755.4|62734.2|62751.8|62730.2|62758.7|62736.9|62751.8|62728.7|268
1597963500000|2020-08-20 22:45:00|62751.6|62730.7|62751.9|62728.3|62753|62732.3|62748.2|62725.7|293
1597963800000|2020-08-20 22:50:00|62751.3|62728.2|62756.3|62734.6|62758|62735.8|62750.2|62727.1|330
1597964100000|2020-08-20 22:55:00|62756.4|62734.2|62750.3|62728.9|62757.5|62734.5|62748.4|62727.3|286
1597964400000|2020-08-20 23:00:00|62750.5|62729.3|62744.4|62724.4|62755.8|62734.3|62744.4|62724.4|401
1597964700000|2020-08-20 23:05:00|62743.2|62723.2|62746.1|62726.1|62747.1|62726.5|62741.3|62720.4|456
1597965000000|2020-08-20 23:10:00|62746|62726|62759.2|62739.2|62759.6|62739.6|62744.2|62724.2|313
1597965300000|2020-08-20 23:15:00|62758.8|62738.8|62759.7|62739.7|62760.6|62743.8|62754.6|62734.6|241
1597965600000|2020-08-20 23:20:00|62759.1|62744.1|62755.9|62735.9|62759.4|62744.1|62750.8|62731.3|260
1597965900000|2020-08-20 23:25:00|62755.8|62735.8|62749.7|62729.7|62756.7|62740.5|62748.7|62728.8|254
1597966200000|2020-08-20 23:30:00|62749.6|62729.6|62751.6|62731.6|62756|62736|62749.2|62729.2|314
1597966500000|2020-08-20 23:35:00|62751.7|62731.7|62750.2|62730.2|62752.7|62732.7|62745.6|62725.6|255
1597966800000|2020-08-20 23:40:00|62750.3|62730.3|62754.7|62734.7|62760.5|62741.4|62750.2|62730.2|274
1597967100000|2020-08-20 23:45:00|62754.6|62734.6|62745.1|62725.1|62756.1|62736.1|62744|62724|330
1597967400000|2020-08-20 23:50:00|62745|62725|62734.2|62714.2|62745.7|62726.7|62733.4|62713.4|485
1597967700000|2020-08-20 23:55:00|62734.3|62714.3|62734.4|62714.4|62735.5|62715.5|62727.1|62707.1|431
1597968000000|2020-08-21 00:00:00|62735.5|62715.5|62721.1|62701.1|62735.8|62715.8|62696.2|62676.2|724
1597968300000|2020-08-21 00:05:00|62721.2|62701.2|62733.9|62713.9|62747|62727|62712.4|62692.4|751
1597968600000|2020-08-21 00:10:00|62733.8|62713.8|62720|62700|62733.8|62713.8|62718|62698|586
1597968900000|2020-08-21 00:15:00|62719.9|62699.9|62714.9|62694.9|62727.7|62707.7|62709.5|62689.5|577
1597969200000|2020-08-21 00:20:00|62714.8|62694.8|62735.5|62715.5|62736.6|62716.6|62710.7|62690.7|645
1597969500000|2020-08-21 00:25:00|62735.7|62715.7|62726.8|62706.8|62735.7|62715.7|62721.7|62701.7|536
1597969800000|2020-08-21 00:30:00|62727.4|62707.4|62721.5|62701.5|62732.7|62712.7|62719|62699|525
1597970100000|2020-08-21 00:35:00|62721.6|62701.6|62731.4|62711.4|62731.5|62711.5|62719.4|62699.4|451
1597970400000|2020-08-21 00:40:00|62731.3|62711.3|62736.4|62716.4|62738.3|62718.3|62727.9|62707.9|423
1597970700000|2020-08-21 00:45:00|62736.3|62716.3|62725.8|62705.8|62736.3|62716.3|62723.8|62703.8|449
1597971000000|2020-08-21 00:50:00|62725.9|62705.9|62712.5|62692.5|62726.3|62706.3|62711|62691|567
1597971300000|2020-08-21 00:55:00|62712.3|62692.3|62710.3|62690.3|62715.9|62695.9|62705.5|62685.5|629
1597971600000|2020-08-21 01:00:00|62710.4|62690.4|62718.1|62698.1|62720|62700|62704.3|62684.3|674
1597971900000|2020-08-21 01:05:00|62718.2|62698.2|62730.8|62710.8|62733.8|62713.8|62716.1|62696.1|661
1597972200000|2020-08-21 01:10:00|62731.2|62711.2|62733|62713|62742.5|62722.5|62729.8|62709.8|681
1597972500000|2020-08-21 01:15:00|62732.9|62712.9|62725.7|62705.7|62735.4|62715.4|62716.1|62696.1|643
1597972800000|2020-08-21 01:20:00|62726.1|62706.1|62744.8|62724.8|62747.9|62727.9|62723.8|62703.8|643
1597973100000|2020-08-21 01:25:00|62745.3|62725.3|62760.4|62740.4|62763.5|62743.7|62738.5|62718.5|679
1597973400000|2020-08-21 01:30:00|62760.2|62740.2|62755.2|62735.2|62761.8|62741.8|62741.6|62721.6|670
1597973700000|2020-08-21 01:35:00|62755|62735|62730.2|62710.2|62760.1|62740.1|62727.9|62707.9|657
1597974000000|2020-08-21 01:40:00|62730.4|62710.4|62732.8|62712.8|62735.1|62715.1|62719|62699|717
1597974300000|2020-08-21 01:45:00|62733.1|62713.1|62744|62724|62744|62724|62722.4|62703.5|596
1597974600000|2020-08-21 01:50:00|62743.8|62723.8|62741.3|62721.3|62750.1|62731.6|62738|62718|605
1597974900000|2020-08-21 01:55:00|62741.4|62721.4|62748.2|62728.2|62754.7|62734.7|62737|62717|566
1597975200000|2020-08-21 02:00:00|62748.6|62728.6|62753|62733|62759.9|62739.9|62745.3|62725.3|625
1597975500000|2020-08-21 02:05:00|62751.9|62731.9|62754.3|62734.3|62759.1|62739.1|62750.7|62730.7|545
1597975800000|2020-08-21 02:10:00|62754.1|62734.1|62763|62743|62763.1|62743.1|62752.3|62732.3|510
1597976100000|2020-08-21 02:15:00|62763.5|62743.5|62762.6|62742.6|62768.7|62748.7|62758.1|62738.1|552
1597976400000|2020-08-21 02:20:00|62762.5|62742.5|62769.1|62749.1|62770.3|62750.3|62760.1|62740.1|474
1597976700000|2020-08-21 02:25:00|62769|62749|62761.9|62741.9|62770.2|62750.2|62759.9|62739.9|529
1597977000000|2020-08-21 02:30:00|62761.7|62741.7|62754|62734|62767.9|62747.9|62751.7|62731.7|549
1597977300000|2020-08-21 02:35:00|62754.4|62734.4|62763|62743|62768.7|62748.7|62753.8|62733.8|422
1597977600000|2020-08-21 02:40:00|62763.1|62743.1|62742.6|62722.6|62763.7|62743.7|62739.3|62719.3|441
1597977900000|2020-08-21 02:45:00|62743|62723|62744|62724|62744.9|62724.9|62737.4|62717.4|499
1597978200000|2020-08-21 02:50:00|62743|62723|62733.6|62713.6|62744.3|62724.3|62731.9|62711.9|433
1597978500000|2020-08-21 02:55:00|62733.9|62713.9|62724.9|62704.9|62734|62714|62720.4|62700.4|439
1597978800000|2020-08-21 03:00:00|62725.2|62705.2|62723.4|62703.4|62725.9|62705.9|62721.1|62701.1|403
1597979100000|2020-08-21 03:05:00|62723.3|62703.3|62720.7|62700.7|62723.4|62704|62718.7|62699.1|340
1597979400000|2020-08-21 03:10:00|62720.8|62700.8|62714.7|62694.7|62720.8|62700.8|62710.5|62690.5|496
1597979700000|2020-08-21 03:15:00|62714.5|62694.5|62710.5|62690.5|62716.6|62696.6|62709.1|62689.1|416
1597980000000|2020-08-21 03:20:00|62710.4|62690.4|62706|62686|62714.2|62694.2|62705.1|62685.1|487
1597980300000|2020-08-21 03:25:00|62705.8|62685.8|62713.4|62693.4|62714.6|62694.8|62704.9|62684.9|443
1597980600000|2020-08-21 03:30:00|62713.3|62693.3|62718.7|62698.7|62719.5|62699.5|62708.2|62690.7|449
1597980900000|2020-08-21 03:35:00|62718.4|62698.4|62725.9|62705.9|62728.3|62708.3|62718.4|62698.4|415
1597981200000|2020-08-21 03:40:00|62726|62706|62720.7|62700.7|62728.6|62708.6|62717.2|62697.2|397
1597981500000|2020-08-21 03:45:00|62720.8|62700.8|62715.1|62695.1|62722.9|62702.9|62711.8|62693.8|333
1597981800000|2020-08-21 03:50:00|62715.2|62695.2|62722.7|62702.7|62724.9|62705.3|62714.4|62694.4|434
1597982100000|2020-08-21 03:55:00|62722.5|62702.5|62716.1|62696.1|62726.9|62706.9|62712.6|62692.6|433
1597982400000|2020-08-21 04:00:00|62716.5|62696.5|62706.3|62686.3|62717.6|62700.8|62703.8|62686.2|340
1597982700000|2020-08-21 04:05:00|62708.1|62688.1|62708|62688|62713|62694.6|62705.4|62686.1|381
1597983000000|2020-08-21 04:10:00|62708.4|62688.4|62707|62687|62711.1|62692.8|62703.4|62685.7|351
1597983300000|2020-08-21 04:15:00|62706.4|62686.4|62710.8|62690.8|62711.6|62691.6|62688.1|62670.4|466
1597983600000|2020-08-21 04:20:00|62710.6|62690.6|62716.9|62701.9|62717.9|62702.2|62708.6|62690.1|358
1597983900000|2020-08-21 04:25:00|62716.8|62701.8|62709.3|62689.3|62721.3|62704|62705.7|62688.1|348
1597984200000|2020-08-21 04:30:00|62709.2|62689.2|62709.4|62689.4|62712.4|62695|62705.2|62688.7|375
1597984500000|2020-08-21 04:35:00|62709.5|62689.5|62718.6|62698.6|62719.8|62699.8|62704|62686.4|381
1597984800000|2020-08-21 04:40:00|62718.7|62698.7|62711.7|62691.7|62719.3|62701.8|62708.4|62690.3|403
1597985100000|2020-08-21 04:45:00|62710.8|62690.8|62706.8|62686.8|62710.9|62690.9|62701.7|62683.8|376
1597985400000|2020-08-21 04:50:00|62706.9|62686.9|62698.1|62683.1|62707|62687.2|62696.3|62676.3|390
1597985700000|2020-08-21 04:55:00|62698.2|62683.2|62696.4|62676.4|62700.7|62683.8|62691.8|62671.8|393
1597986000000|2020-08-21 05:00:00|62697.3|62677.3|62690.2|62675.2|62697.8|62682.4|62690.2|62675.2|438
1597986300000|2020-08-21 05:05:00|62690.4|62675.4|62688.3|62673.3|62692.6|62676.3|62685.9|62670.9|395
1597986600000|2020-08-21 05:10:00|62688.2|62673.2|62682.7|62667.7|62688.3|62673.3|62679.6|62664.6|381
1597986900000|2020-08-21 05:15:00|62682.8|62667.8|62665.2|62650.2|62687.6|62672.6|62660.6|62643.3|569
1597987200000|2020-08-21 05:20:00|62665.4|62650.4|62684.5|62669.5|62692.4|62677.4|62665.2|62650.2|631
1597987500000|2020-08-21 05:25:00|62684.6|62669.6|62692.1|62677.1|62698.3|62683.3|62684.6|62669.6|466
1597987800000|2020-08-21 05:30:00|62692.2|62677.2|62696.2|62681.2|62702.9|62687.9|62691.3|62676.3|519
1597988100000|2020-08-21 05:35:00|62695.6|62680.6|62690.8|62675.8|62695.6|62680.6|62686.8|62671.8|393
1597988400000|2020-08-21 05:40:00|62690.7|62675.7|62691|62676|62693.5|62678.5|62688.3|62673.3|394
1597988700000|2020-08-21 05:45:00|62691.1|62676.1|62679|62664|62691.9|62676.9|62673.1|62658.1|478
1597989000000|2020-08-21 05:50:00|62678.9|62663.9|62674.9|62659.9|62692.4|62677.4|62674.7|62659.7|554
1597989300000|2020-08-21 05:55:00|62674.7|62659.7|62671.8|62656.8|62680.2|62665.2|62668|62653|577
1597989600000|2020-08-21 06:00:00|62671.9|62656.9|62700.9|62685.9|62716.7|62701.7|62665.2|62650.2|766
1597989900000|2020-08-21 06:05:00|62698.7|62683.7|62686.5|62671.5|62699|62684|62671.4|62656.4|796
1597990200000|2020-08-21 06:10:00|62686.6|62671.6|62696.1|62681.1|62697.4|62682.4|62674.3|62659.3|811
1597990500000|2020-08-21 06:15:00|62697.6|62682.6|62691.6|62676.6|62712.4|62696.7|62689.4|62674.4|713
1597990800000|2020-08-21 06:20:00|62691.5|62676.5|62718|62703|62720.8|62705.8|62686.2|62671.2|685
1597991100000|2020-08-21 06:25:00|62718.7|62703.7|62715.7|62700.7|62720.9|62705.9|62705.9|62690.9|661
1597991400000|2020-08-21 06:30:00|62715.8|62700.8|62725.2|62710.2|62731.1|62716.1|62710.6|62695.6|758
1597991700000|2020-08-21 06:35:00|62725.4|62710.4|62747.3|62732.3|62749.8|62734.8|62725.4|62710.4|804
1597992000000|2020-08-21 06:40:00|62747.1|62732.1|62740.2|62725.2|62756.3|62741.3|62734|62719|740
1597992300000|2020-08-21 06:45:00|62740.6|62725.6|62731|62716|62750.8|62735.8|62730|62715|714
1597992600000|2020-08-21 06:50:00|62729.3|62714.3|62742.4|62727.4|62745.3|62730.3|62729.3|62714.3|635
1597992900000|2020-08-21 06:55:00|62742.6|62727.6|62725.3|62710.3|62743.5|62728.5|62719.7|62704.7|680
1597993200000|2020-08-21 07:00:00|62725.4|62710.4|62722.6|62707.6|62752.3|62737.3|62721.9|62706.9|759
1597993500000|2020-08-21 07:05:00|62722.3|62707.3|62731|62716|62731.7|62716.7|62709.9|62694.9|774
1597993800000|2020-08-21 07:10:00|62730.8|62715.8|62761.1|62741.1|62773.2|62758.2|62730.8|62715.8|891
1597994100000|2020-08-21 07:15:00|62779.3|62758.2|62869.8|62854.8|62878|62863|62779.3|62756.5|1050
1597994400000|2020-08-21 07:20:00|62869.4|62854.4|62868|62853|62889.8|62874.8|62861.3|62846.3|987
1597994700000|2020-08-21 07:25:00|62867.7|62852.7|62873.5|62853.5|62879.4|62864.4|62858.3|62843.3|860
1597995000000|2020-08-21 07:30:00|62873.6|62853.6|62920.3|62905.3|62925.1|62910.1|62839.2|62819.2|1067
1597995300000|2020-08-21 07:35:00|62918.4|62903.4|62883.1|62868.1|62923.9|62908.9|62872.1|62857.1|986
1597995600000|2020-08-21 07:40:00|62883.2|62868.2|62891.8|62876.8|62898.7|62883.7|62861.5|62846.5|921
1597995900000|2020-08-21 07:45:00|62890.5|62875.5|62870.1|62855.1|62900.5|62885.5|62866.4|62851.4|858
1597996200000|2020-08-21 07:50:00|62868.7|62853.7|62867.7|62852.7|62874.7|62859.7|62860.3|62845.3|834
1597996500000|2020-08-21 07:55:00|62867.8|62852.8|62887.7|62867.7|62895.9|62880.9|62867.3|62852.3|795
1597996800000|2020-08-21 08:00:00|62887|62867|62919.8|62904.8|62921.6|62906.6|62886.8|62867|891
1597997100000|2020-08-21 08:05:00|62919.6|62904.6|62971.6|62956.6|62988.2|62973.2|62908.4|62893.4|923
1597997400000|2020-08-21 08:10:00|62970.2|62955.2|62977.7|62962.7|62992.1|62977.1|62950.5|62935.5|907
1597997700000|2020-08-21 08:15:00|62978.1|62963.1|62949.2|62934.2|62984.9|62969.9|62948.4|62933.4|954
1597998000000|2020-08-21 08:20:00|62950.1|62935.1|63029.7|63014.7|63029.7|63014.7|62949.9|62934.9|954
1597998300000|2020-08-21 08:25:00|63029.5|63014.5|63012.2|62997.2|63035.6|63020.6|63010|62995|886
1597998600000|2020-08-21 08:30:00|63011.7|62996.7|63020.6|63005.6|63037.5|63022.5|63001.4|62986.4|936
1597998900000|2020-08-21 08:35:00|63020.5|63005.5|63034.2|63019.2|63052.7|63037.7|63020.3|63005.3|896
1597999200000|2020-08-21 08:40:00|63034.6|63019.6|63046.9|63031.9|63069.5|63054.5|63024|63009|904
1597999500000|2020-08-21 08:45:00|63047.4|63032.4|63059.3|63044.3|63060.3|63045.3|63020.6|63005.6|931
1597999800000|2020-08-21 08:50:00|63058.8|63043.8|63046.9|63031.9|63104.7|63089.7|63042.1|63027.1|903
1598000100000|2020-08-21 08:55:00|63046|63031|63032.5|63017.5|63064|63049|63029.8|63014.8|854
1598000400000|2020-08-21 09:00:00|63032.4|63017.4|63040.3|63025.3|63046.5|63031.5|63017.9|63002.9|882
1598000700000|2020-08-21 09:05:00|63040.2|63025.2|63021.4|63006.4|63044|63029|63018.2|63003.2|814
1598001000000|2020-08-21 09:10:00|63020.8|63005.8|63036|63021|63039.7|63024.7|63017.8|63002.8|831
1598001300000|2020-08-21 09:15:00|63035.9|63020.9|63039.5|63024.5|63074.6|63059.6|63024.5|63009.5|952
1598001600000|2020-08-21 09:20:00|63040.3|63025.3|63031.6|63016.6|63041.4|63026.4|63022.5|63007.5|791
1598001900000|2020-08-21 09:25:00|63032.5|63017.5|63009.5|62994.5|63034.4|63019.4|63009.2|62994.2|798
1598002200000|2020-08-21 09:30:00|63009.4|62994.4|63021.8|63006.8|63027.2|63012.2|63003.5|62988.5|888
1598002500000|2020-08-21 09:35:00|63022.6|63007.6|63028.4|63013.4|63031.7|63016.7|63007|62992|853
1598002800000|2020-08-21 09:40:00|63027.7|63012.7|63041.9|63026.9|63056.6|63041.6|63021.4|63006.4|799
1598003100000|2020-08-21 09:45:00|63041.7|63026.7|63021.1|63006.1|63045.8|63030.8|63016.1|63001.1|836
1598003400000|2020-08-21 09:50:00|63019.8|63004.8|63022.6|63007.6|63028.4|63013.4|63011.4|62996.4|743
1598003700000|2020-08-21 09:55:00|63022.4|63007.4|63027.5|63012.5|63036.1|63021.1|63014.1|62999.1|639
1598004000000|2020-08-21 10:00:00|63027.8|63012.8|63033.1|63018.1|63045|63030|63027.1|63012.1|722
1598004300000|2020-08-21 10:05:00|63033.3|63018.3|63041.5|63026.5|63064.7|63049.7|63032.7|63017.7|772
1598004600000|2020-08-21 10:10:00|63041.7|63026.7|63020|63005|63049.3|63034.3|63007.8|62992.8|828
1598004900000|2020-08-21 10:15:00|63019.6|63004.6|63070.5|63055.5|63073.2|63058.2|63016.5|63001.5|853
1598005200000|2020-08-21 10:20:00|63069.4|63054.4|63075|63060|63083.3|63068.3|63058.8|63043.8|819
1598005500000|2020-08-21 10:25:00|63074.9|63059.9|63154.3|63139.3|63168.3|63153.3|63071|63056|976
1598005800000|2020-08-21 10:30:00|63154.4|63139.4|63178.6|63163.6|63188.4|63173.4|63144.6|63129.6|961
1598006100000|2020-08-21 10:35:00|63179.4|63164.4|63172.3|63157.3|63181.7|63166.7|63165.1|63150.1|833
1598006400000|2020-08-21 10:40:00|63172.5|63157.5|63150.6|63135.6|63178.3|63163.3|63150|63135|821
1598006700000|2020-08-21 10:45:00|63150.3|63135.3|63118.8|63103.8|63156|63141|63118.5|63103.5|799
1598007000000|2020-08-21 10:50:00|63120.3|63105.3|63115.3|63100.3|63139.7|63124.7|63114.7|63099.7|797
1598007300000|2020-08-21 10:55:00|63114.3|63099.3|63085|63070|63116.5|63101.5|63076.3|63061.3|851
1598007600000|2020-08-21 11:00:00|63089.6|63074.6|63126.4|63111.4|63151.8|63136.8|63089.6|63074.6|908
1598007900000|2020-08-21 11:05:00|63122.2|63107.2|63140.2|63125.2|63140.9|63125.9|63109.7|63094.7|853
1598008200000|2020-08-21 11:10:00|63140.9|63125.9|63162.5|63147.5|63165.9|63150.9|63140.6|63125.6|799
1598008500000|2020-08-21 11:15:00|63162.7|63147.7|63135.4|63120.4|63162.7|63147.7|63135.1|63120.1|776
1598008800000|2020-08-21 11:20:00|63135.5|63120.5|63127.2|63112.2|63140.4|63125.4|63123.2|63108.2|811
1598009100000|2020-08-21 11:25:00|63126.6|63111.6|63165.1|63150.1|63170.8|63155.8|63120.2|63105.2|776
1598009400000|2020-08-21 11:30:00|63168.2|63153.2|63184.6|63169.6|63184.7|63169.7|63160.4|63145.4|799
1598009700000|2020-08-21 11:35:00|63184.1|63169.1|63192.1|63177.1|63203.8|63188.8|63159.4|63144.4|916
1598010000000|2020-08-21 11:40:00|63192|63177|63177.8|63162.8|63200|63185|63172.6|63157.6|868
1598010300000|2020-08-21 11:45:00|63177.5|63162.5|63196.4|63181.4|63204.8|63189.8|63177.5|63162.5|840
1598010600000|2020-08-21 11:50:00|63196.5|63181.5|63203.5|63188.5|63228.9|63213.9|63187.5|63172.5|886
1598010900000|2020-08-21 11:55:00|63204.4|63189.4|63231.8|63216.8|63244.3|63229.3|63192.1|63177.1|888
1598011200000|2020-08-21 12:00:00|63232.5|63217.5|63277.9|63262.9|63278.8|63263.8|63226.5|63211.5|1035
1598011500000|2020-08-21 12:05:00|63278.9|63263.9|63304.3|63289.3|63305.7|63290.7|63277.8|63262.8|976
1598011800000|2020-08-21 12:10:00|63304.5|63289.5|63262.4|63247.4|63305.3|63290.3|63257.7|63242.7|935
1598012100000|2020-08-21 12:15:00|63262.3|63247.3|63259.2|63244.2|63277.8|63262.8|63256|63241|887
1598012400000|2020-08-21 12:20:00|63260.1|63245.1|63254.6|63239.6|63263.8|63248.8|63238.2|63223.2|956
1598012700000|2020-08-21 12:25:00|63255.1|63240.1|63259.4|63244.4|63268.9|63253.9|63236.8|63221.8|940
1598013000000|2020-08-21 12:30:00|63259.8|63244.8|63242.4|63227.4|63271.4|63256.4|63231|63216|917
1598013300000|2020-08-21 12:35:00|63242.6|63227.6|63239.2|63224.2|63244.9|63229.9|63213.1|63198.1|892
1598013600000|2020-08-21 12:40:00|63239.4|63224.4|63223.2|63208.2|63255.5|63240.5|63222.4|63207.4|885
1598013900000|2020-08-21 12:45:00|63223.4|63208.4|63214.1|63199.1|63234.3|63219.3|63207.3|63192.3|833
1598014200000|2020-08-21 12:50:00|63213.9|63198.9|63151.3|63136.3|63218.4|63203.4|63145.9|63130.9|924
1598014500000|2020-08-21 12:55:00|63153.2|63138.2|63172|63157|63183.3|63168.3|63152.5|63137.5|904
1598014800000|2020-08-21 13:00:00|63171.6|63156.6|63194.3|63179.3|63195.5|63180.5|63163.7|63148.7|950
1598015100000|2020-08-21 13:05:00|63194.1|63179.1|63231.4|63216.4|63250|63235|63183.7|63168.7|967
1598015400000|2020-08-21 13:10:00|63232.1|63217.1|63184.8|63169.8|63238|63223|63171.2|63156.2|990
1598015700000|2020-08-21 13:15:00|63184.9|63169.9|63175|63160|63206.1|63191.1|63165.5|63150.5|886
1598016000000|2020-08-21 13:20:00|63174.9|63159.9|63171|63156|63184|63169|63161.9|63146.9|860
1598016300000|2020-08-21 13:25:00|63170.1|63155.1|63213.4|63198.4|63213.4|63198.4|63169.2|63154.2|831
1598016600000|2020-08-21 13:30:00|63213|63198|63203.7|63188.7|63214.4|63199.4|63183.6|63168.6|936
1598016900000|2020-08-21 13:35:00|63204.5|63189.5|63260.1|63245.1|63260.1|63245.1|63200.8|63185.8|940
1598017200000|2020-08-21 13:40:00|63259.9|63244.9|63216.8|63201.8|63262.7|63247.7|63201.2|63186.2|982
1598017500000|2020-08-21 13:45:00|63229.9|63209.9|63283|63268|63315|63300|63226.7|63208.4|1075
1598017800000|2020-08-21 13:50:00|63282.2|63267.2|63300.6|63285.6|63350.2|63332.7|63281.2|63266.2|1076
1598018100000|2020-08-21 13:55:00|63300.7|63285.7|63310.2|63295.2|63341.2|63326.2|63292.1|63277.1|998
1598018400000|2020-08-21 14:00:00|63312.8|63292.8|63338|63323|63348.5|63333.5|63307.5|63292.5|987
1598018700000|2020-08-21 14:05:00|63338.5|63323.5|63337.6|63322.6|63351.7|63336.7|63309.7|63294.7|971
1598019000000|2020-08-21 14:10:00|63338|63323|63305.2|63290.2|63344.7|63329.7|63301|63286|904
1598019300000|2020-08-21 14:15:00|63307.3|63292.3|63259.5|63244.5|63313.2|63298.2|63252.8|63237.8|963
1598019600000|2020-08-21 14:20:00|63259.4|63244.4|63223.7|63208.7|63267.3|63252.3|63218.7|63203.7|930
1598019900000|2020-08-21 14:25:00|63222.7|63207.7|63234.8|63219.8|63244.5|63229.5|63216.9|63201.9|949
1598020200000|2020-08-21 14:30:00|63233.6|63218.6|63261.7|63246.7|63262|63247|63229.1|63214.1|853
1598020500000|2020-08-21 14:35:00|63261.9|63246.9|63227.2|63212.2|63261.9|63246.9|63204.3|63189.3|916
1598020800000|2020-08-21 14:40:00|63227.7|63212.7|63234.2|63219.2|63247.3|63232.3|63226.7|63211.7|844
1598021100000|2020-08-21 14:45:00|63236|63221|63210.5|63195.5|63250.7|63235.7|63179.7|63164.7|967
1598021400000|2020-08-21 14:50:00|63210.6|63195.6|63220.9|63205.9|63225.9|63210.9|63194.2|63179.2|964
1598021700000|2020-08-21 14:55:00|63220.7|63205.7|63216.7|63201.7|63227.8|63212.8|63197.6|63182.6|1015
1598022000000|2020-08-21 15:00:00|63218|63203|63249|63234|63257.6|63242.6|63203.3|63188.3|989
1598022300000|2020-08-21 15:05:00|63247.8|63232.8|63246.7|63231.7|63269.7|63254.7|63236|63221|923
1598022600000|2020-08-21 15:10:00|63246.9|63231.9|63211.4|63196.4|63250|63235|63207.8|63192.8|895
1598022900000|2020-08-21 15:15:00|63212.1|63197.1|63227.3|63212.3|63227.5|63212.5|63196.8|63181.8|886
1598023200000|2020-08-21 15:20:00|63227.1|63212.1|63216.6|63201.6|63232.1|63217.1|63211|63196|790
1598023500000|2020-08-21 15:25:00|63216.5|63201.5|63190.7|63175.7|63216.6|63201.6|63185.6|63170.6|824
1598023800000|2020-08-21 15:30:00|63190.3|63175.3|63211.2|63196.2|63211.2|63196.2|63190.1|63175.1|778
1598024100000|2020-08-21 15:35:00|63210.6|63195.6|63209.8|63194.8|63224.8|63209.8|63208.5|63193.5|800
1598024400000|2020-08-21 15:40:00|63209.5|63194.5|63218.5|63203.5|63220.5|63205.5|63207.4|63192.4|752
1598024700000|2020-08-21 15:45:00|63217.2|63202.2|63246.3|63231.3|63250.5|63235.5|63216.9|63201.9|799
1598025000000|2020-08-21 15:50:00|63246.7|63231.7|63251.3|63236.3|63252.5|63237.5|63230.9|63215.9|741
1598025300000|2020-08-21 15:55:00|63254.2|63239.2|63245.6|63230.6|63254.9|63239.9|63242.4|63227.4|739
1598025600000|2020-08-21 16:00:00|63245.7|63230.7|63289.4|63274.4|63289.4|63274.4|63245.7|63230.7|810
1598025900000|2020-08-21 16:05:00|63289.2|63274.2|63279.5|63264.5|63291|63276|63271.5|63256.5|731
1598026200000|2020-08-21 16:10:00|63279.3|63264.3|63282.3|63267.3|63287.5|63272.5|63275|63260|646
1598026500000|2020-08-21 16:15:00|63283.5|63268.5|63297.1|63282.1|63297.2|63282.2|63282.2|63267.2|677
1598026800000|2020-08-21 16:20:00|63297.2|63282.2|63289.7|63274.7|63297.4|63282.4|63283.6|63268.6|555
1598027100000|2020-08-21 16:25:00|63289.6|63274.6|63276.5|63261.5|63301|63286|63275.6|63260.6|704
1598027400000|2020-08-21 16:30:00|63276.6|63261.6|63276.3|63261.3|63283|63268|63271.5|63256.5|730
1598027700000|2020-08-21 16:35:00|63276.4|63261.4|63307.9|63292.9|63311.8|63296.8|63274|63259|751
1598028000000|2020-08-21 16:40:00|63307.6|63292.6|63285.3|63270.3|63311.5|63296.5|63284.8|63269.8|710
1598028300000|2020-08-21 16:45:00|63286.2|63271.2|63251.7|63236.7|63289.9|63274.9|63250.8|63235.8|721
1598028600000|2020-08-21 16:50:00|63251.6|63236.6|63252|63237|63264.3|63249.3|63245.1|63230.1|741
1598028900000|2020-08-21 16:55:00|63251.8|63236.8|63254.8|63239.8|63271.9|63256.9|63245.3|63230.3|826
1598029200000|2020-08-21 17:00:00|63255.6|63240.6|63240.7|63225.7|63269.6|63254.6|63239|63224|764
1598029500000|2020-08-21 17:05:00|63240.3|63225.3|63232.6|63217.6|63250.4|63235.4|63230.4|63215.4|659
1598029800000|2020-08-21 17:10:00|63232.4|63217.4|63235.7|63220.7|63245.4|63230.4|63230.2|63215.2|691
1598030100000|2020-08-21 17:15:00|63235.6|63220.6|63228.5|63213.5|63237.2|63222.2|63227.9|63212.9|661
1598030400000|2020-08-21 17:20:00|63228.3|63213.3|63235.8|63220.8|63238.1|63223.1|63223.7|63208.7|544
1598030700000|2020-08-21 17:25:00|63235.7|63220.7|63226.2|63211.2|63235.7|63220.7|63222.3|63207.3|573
1598031000000|2020-08-21 17:30:00|63226.4|63211.4|63220|63205|63230.4|63215.4|63216.3|63201.3|596
1598031300000|2020-08-21 17:35:00|63220.7|63205.7|63227.7|63212.7|63239.2|63224.2|63219|63204|659
1598031600000|2020-08-21 17:40:00|63227.5|63212.5|63231.7|63216.7|63237.5|63222.5|63217.5|63202.5|548
1598031900000|2020-08-21 17:45:00|63231.5|63216.5|63220.7|63205.7|63238|63223|63220.7|63205.7|576
1598032200000|2020-08-21 17:50:00|63220.6|63205.6|63186.3|63171.3|63224.1|63209.1|63186.3|63171.3|708
1598032500000|2020-08-21 17:55:00|63186.5|63171.5|63190.2|63175.2|63210.1|63195.1|63184.5|63169.5|663
1598032800000|2020-08-21 18:00:00|63190.1|63175.1|63197.1|63182.1|63199|63184|63184.2|63169.2|710
1598033100000|2020-08-21 18:05:00|63196.9|63181.9|63199.6|63184.6|63202.6|63187.6|63193.7|63178.7|559
1598033400000|2020-08-21 18:10:00|63199.8|63184.8|63203.1|63188.1|63211.7|63196.7|63199.8|63184.8|597
1598033700000|2020-08-21 18:15:00|63203|63188|63185.1|63170.1|63203|63188|63174.6|63159.6|704
1598034000000|2020-08-21 18:20:00|63185|63170|63177.2|63162.2|63186.2|63171.2|63173.4|63158.4|623
1598034300000|2020-08-21 18:25:00|63177.3|63162.3|63178.4|63163.4|63186.8|63171.8|63169.4|63154.4|579
1598034600000|2020-08-21 18:30:00|63179.1|63164.1|63177.2|63162.2|63182.8|63167.8|63174.8|63159.8|644
1598034900000|2020-08-21 18:35:00|63177.1|63162.1|63182.7|63167.7|63185.4|63170.4|63175.2|63160.2|551
1598035200000|2020-08-21 18:40:00|63182.6|63167.6|63193.8|63178.8|63194.2|63179.2|63182.3|63167.3|540
1598035500000|2020-08-21 18:45:00|63193.6|63178.6|63190.9|63175.9|63195.7|63180.7|63188.7|63173.7|575
1598035800000|2020-08-21 18:50:00|63188.8|63173.8|63169.3|63154.3|63189.1|63174.1|63168.7|63153.7|504
1598036100000|2020-08-21 18:55:00|63168.6|63153.6|63171.3|63156.3|63174.8|63159.8|63166.4|63150.6|631
1598036400000|2020-08-21 19:00:00|63171|63156|63176.6|63161.6|63179|63164|63166.1|63151.1|700
1598036700000|2020-08-21 19:05:00|63176.4|63161.4|63166.2|63151.2|63185.1|63170.1|63165.6|63150.6|720
1598037000000|2020-08-21 19:10:00|63166.4|63151.4|63151.5|63136.5|63167.1|63152.1|63148|63133|585
1598037300000|2020-08-21 19:15:00|63151.4|63136.4|63157.7|63142.7|63157.9|63142.9|63145.6|63130.6|619
1598037600000|2020-08-21 19:20:00|63158.1|63143.1|63160.2|63145.2|63162|63147|63149.9|63134.9|524
1598037900000|2020-08-21 19:25:00|63160.3|63145.3|63169.4|63154.4|63172.1|63157.1|63159.2|63144.2|572
1598038200000|2020-08-21 19:30:00|63169.5|63154.5|63164.9|63149.9|63172.4|63157.4|63163.1|63148.1|575
1598038500000|2020-08-21 19:35:00|63164.8|63149.8|63172.4|63157.4|63173.2|63158.2|63164.1|63149.1|449
1598038800000|2020-08-21 19:40:00|63172.3|63157.3|63158|63143|63172.3|63157.3|63155.1|63140.1|503
1598039100000|2020-08-21 19:45:00|63157.9|63142.9|63160.7|63145.7|63163|63148|63150.3|63135.3|542
1598039400000|2020-08-21 19:50:00|63160.6|63145.6|63155.3|63140.3|63160.8|63145.8|63146.7|63131.7|535
1598039700000|2020-08-21 19:55:00|63154.8|63139.8|63138.2|63123.2|63160.1|63145.1|63132.4|63117.4|709
1598040000000|2020-08-21 20:00:00|63137.9|63122.9|63138.9|63118.9|63139.4|63123.5|63121.6|63104.1|731
1598040300000|2020-08-21 20:05:00|63138.7|63118.7|63126.9|63106.9|63141.5|63122|63126.4|63106.4|435
1598040600000|2020-08-21 20:10:00|63126.7|63106.7|63127.3|63107.3|63131.4|63111.4|63121.3|63101.3|462
1598040900000|2020-08-21 20:15:00|63127.4|63107.4|63127.4|63107.4|63132.9|63112.9|63124.9|63104.9|330
1598041200000|2020-08-21 20:20:00|63126.2|63106.2|63118.5|63098.5|63127.5|63107.5|63116.9|63096.9|308
1598041500000|2020-08-21 20:25:00|63119.2|63099.2|63128.3|63108.3|63135.7|63115.7|63118.6|63098.6|406
1598041800000|2020-08-21 20:30:00|63129.1|63109.1|63136.2|63116.2|63138.8|63118.8|63125.7|63107.7|331
1598042100000|2020-08-21 20:35:00|63135.4|63115.4|63123.9|63108.9|63136.2|63118.7|63123.9|63105|260
1598042400000|2020-08-21 20:40:00|63124|63109|63134.5|63114.5|63136.4|63118.5|63121|63104.3|272
1598042700000|2020-08-21 20:45:00|63132.3|63117.3|63127.1|63107.1|63136|63117.3|63126.2|63106.7|456
1598043000000|2020-08-21 20:50:00|63127|63107|63121.6|63101.6|63131.3|63111.3|63117.6|63097.6|402
1598043300000|2020-08-21 20:55:00|63121.7|63101.7|63125.9|63105.9|63141.1|63112.1|63115|63084.1|395
1598212800000|2020-08-23 20:00:00|63146.6|63085.8|63192.2|63082.2|63192.2|63085.8|63146.6|63082.2|2
1598213100000|2020-08-23 20:05:00|63205.2|63095.2|63221.6|63111.6|63224.6|63114.6|63205.2|63095.2|13
1598213400000|2020-08-23 20:10:00|63220.9|63110.9|63220.9|63110.9|63229.8|63119.8|63220.9|63110.9|9
1598213700000|2020-08-23 20:15:00|63218.9|63108.9|63213.1|63103.1|63224.5|63114.5|63207.3|63097.3|12
1598214000000|2020-08-23 20:20:00|63212.4|63102.4|63221.6|63111.6|63231.4|63121.4|63211|63101|11
1598214300000|2020-08-23 20:25:00|63221.9|63111.9|63177.3|63067.3|63233.2|63123.2|63177.3|63067.3|17
1598214600000|2020-08-23 20:30:00|63176|63066|63176|63066|63176.2|63066.2|63176|63066|11
1598215200000|2020-08-23 20:40:00|63176.2|63066.2|63176|63066|63176.2|63066.2|63176|63066|2
1598215500000|2020-08-23 20:45:00|63148.4|63087.8|63148.4|63087.8|63148.4|63087.8|63148.4|63087.8|1
1598216100000|2020-08-23 20:55:00|63149|63092.6|63150.8|63099.3|63175.5|63112.7|63141|63066.1|18
1598216400000|2020-08-23 21:00:00|63175.5|63082.5|63146.7|63095.4|63179.9|63117|63136.7|63071.5|30
1598216700000|2020-08-23 21:05:00|63144.3|63084.5|63139.7|63084.5|63177.2|63117.5|63120.3|63061|118
1598217000000|2020-08-23 21:10:00|63146|63086.3|63164|63074.8|63167.2|63099.5|63108.3|63044.9|170
1598217300000|2020-08-23 21:15:00|63141.8|63098.7|63145.9|63085.4|63164.7|63100.5|63141.8|63072.8|177
1598217600000|2020-08-23 21:20:00|63143.5|63099.5|63122.4|63102.4|63162.5|63104.9|63112.9|63065.6|142
1598217900000|2020-08-23 21:25:00|63139.4|63086.8|63130.6|63084.8|63141.2|63104.7|63113.6|63075|160
1598218200000|2020-08-23 21:30:00|63130.5|63084.7|63128.8|63070.9|63141.7|63100.9|63110.5|63069.8|232
1598218500000|2020-08-23 21:35:00|63129.3|63070.5|63126.9|63084.3|63130.9|63097.6|63110.3|63070.5|195
1598218800000|2020-08-23 21:40:00|63125.7|63085.2|63116.4|63096.4|63137|63101.9|63114.8|63079.6|225
1598219100000|2020-08-23 21:45:00|63116.6|63096.6|63116.4|63096.4|63136.3|63103.9|63115|63084.1|201
1598219400000|2020-08-23 21:50:00|63121.3|63101.3|63119.1|63099.1|63137.4|63105.5|63116.1|63085.7|254
1598219700000|2020-08-23 21:55:00|63120.3|63100.3|63131.8|63111.8|63136.2|63111.8|63117.9|63088|256
1598220000000|2020-08-23 22:00:00|63129.7|63109.7|63098.1|63078.1|63132.8|63109.7|63092.4|63072.4|587
1598220300000|2020-08-23 22:05:00|63098.7|63078.7|63110.8|63090.8|63121.4|63101.4|63096.2|63076.2|460
1598220600000|2020-08-23 22:10:00|63111|63091|63125.3|63105.3|63131.3|63111.3|63107.7|63087.7|400
1598220900000|2020-08-23 22:15:00|63125.4|63105.4|63121|63101|63129.4|63109.4|63116.4|63096.4|371
1598221200000|2020-08-23 22:20:00|63120.9|63100.9|63109.6|63089.6|63125.4|63105.4|63109.3|63089.3|325
1598221500000|2020-08-23 22:25:00|63111.6|63091.6|63103.4|63083.4|63117.3|63097.3|63101.4|63081.4|328
1598221800000|2020-08-23 22:30:00|63101.5|63081.5|63099.6|63079.6|63114.1|63094.1|63096.6|63076.6|455
1598222100000|2020-08-23 22:35:00|63099|63079|63121|63101|63125|63105|63098.5|63078.5|395
1598222400000|2020-08-23 22:40:00|63121.2|63101.2|63114.9|63094.9|63122.8|63102.8|63104.3|63084.3|474
1598222700000|2020-08-23 22:45:00|63114.8|63094.8|63119.4|63099.4|63121.9|63101.9|63107.4|63087.4|354
1598223000000|2020-08-23 22:50:00|63119.3|63099.3|63118.2|63098.2|63128.7|63108.7|63112.6|63092.6|342
1598223300000|2020-08-23 22:55:00|63118.1|63098.1|63098.7|63078.7|63119.6|63099.6|63095.1|63075.1|371
1598223600000|2020-08-23 23:00:00|63095.5|63075.5|63097.3|63077.3|63102.9|63082.9|63095.5|63075.5|343
1598223900000|2020-08-23 23:05:00|63097.2|63077.2|63096.6|63076.6|63104.5|63084.5|63094.8|63074.8|280
1598224200000|2020-08-23 23:10:00|63097.2|63077.2|63092.9|63072.9|63103.5|63083.5|63091|63071|236
1598224500000|2020-08-23 23:15:00|63093.1|63073.1|63081.6|63061.6|63095.8|63075.8|63079.9|63059.9|457
1598224800000|2020-08-23 23:20:00|63081.5|63061.5|63082.1|63062.1|63090.6|63070.6|63080.5|63060.5|371
1598225100000|2020-08-23 23:25:00|63081.8|63061.8|63071.9|63051.9|63082.1|63062.1|63068.6|63048.6|414
1598225400000|2020-08-23 23:30:00|63071.7|63051.7|63083.3|63063.3|63084.9|63064.9|63071.7|63051.7|330
1598225700000|2020-08-23 23:35:00|63083.4|63063.4|63082.7|63062.7|63089.7|63069.7|63081|63061|308
1598226000000|2020-08-23 23:40:00|63082.8|63062.8|63087.3|63067.3|63088.7|63068.7|63082.1|63062.1|250
1598226300000|2020-08-23 23:45:00|63087.2|63067.2|63091|63071|63094.3|63074.3|63087.2|63067.2|362
1598226600000|2020-08-23 23:50:00|63091.5|63071.5|63103|63083|63105.6|63085.6|63091.2|63071.2|358
1598226900000|2020-08-23 23:55:00|63102.1|63082.1|63115.1|63095.1|63123.3|63103.3|63101.8|63081.8|601
1598227200000|2020-08-24 00:00:00|63114.1|63094.1|63149.1|63129.1|63149.5|63129.5|63107.5|63087.5|741
1598227500000|2020-08-24 00:05:00|63148.3|63128.3|63130.2|63110.2|63153.9|63133.9|63126.3|63106.3|639
1598227800000|2020-08-24 00:10:00|63130.3|63110.3|63125.9|63105.9|63141.4|63121.4|63124.7|63104.7|530
1598228100000|2020-08-24 00:15:00|63125.5|63105.5|63106.3|63086.3|63127.8|63107.8|63102.7|63082.7|558
1598228400000|2020-08-24 00:20:00|63106.9|63086.9|63113.4|63093.4|63117.8|63097.8|63104.3|63084.3|532
1598228700000|2020-08-24 00:25:00|63113.5|63093.5|63115.2|63095.2|63120.7|63100.7|63106.9|63089.5|553
1598229000000|2020-08-24 00:30:00|63114.5|63094.5|63117.9|63097.9|63120.4|63101.9|63114|63094|434
1598229300000|2020-08-24 00:35:00|63116.5|63096.5|63133.4|63113.4|63138.1|63118.1|63114.9|63094.9|557
1598229600000|2020-08-24 00:40:00|63133.5|63113.5|63113.6|63093.6|63133.9|63113.9|63110.5|63090.5|586
1598229900000|2020-08-24 00:45:00|63113.7|63093.7|63115.9|63095.9|63118.8|63098.8|63108.5|63088.5|411
1598230200000|2020-08-24 00:50:00|63115.8|63095.8|63121|63101|63123.9|63106.9|63111.4|63091.9|582
1598230500000|2020-08-24 00:55:00|63120.9|63100.9|63131.6|63111.6|63133.3|63113.3|63120.1|63100.1|616
1598230800000|2020-08-24 01:00:00|63131.7|63111.7|63136.2|63116.2|63139.9|63119.9|63118.3|63098.3|683
1598231100000|2020-08-24 01:05:00|63136.4|63116.4|63119.9|63099.9|63139.4|63119.4|63111.9|63091.9|732
1598231400000|2020-08-24 01:10:00|63119.8|63099.8|63110.1|63090.1|63123.5|63106|63108.1|63088.1|637
1598231700000|2020-08-24 01:15:00|63110|63090|63088.9|63068.9|63110|63090|63085.9|63065.9|698
1598232000000|2020-08-24 01:20:00|63088.8|63068.8|63092.9|63072.9|63095.5|63077.2|63083.1|63063.1|576
1598232300000|2020-08-24 01:25:00|63092.7|63072.7|63084.9|63064.9|63093.3|63073.3|63068.6|63049.4|606
1598232600000|2020-08-24 01:30:00|63084.6|63064.6|63073.1|63053.1|63089.9|63069.9|63070.6|63051.1|687
1598232900000|2020-08-24 01:35:00|63073.5|63053.5|63077.7|63057.7|63085.8|63067.4|63072.3|63052.8|540
1598233200000|2020-08-24 01:40:00|63077.4|63057.4|63094.2|63074.2|63094.6|63074.6|63073.8|63053.8|642
1598233500000|2020-08-24 01:45:00|63094.1|63074.1|63099.9|63079.9|63105.4|63086|63088.6|63068.6|703
1598233800000|2020-08-24 01:50:00|63099.7|63079.7|63093.6|63073.6|63102.3|63082.3|63091.6|63071.6|628
1598234100000|2020-08-24 01:55:00|63093.9|63073.9|63091.1|63071.1|63094.9|63074.9|63088|63068|480
1598234400000|2020-08-24 02:00:00|63091.4|63071.4|63089.8|63069.8|63097.1|63077.1|63085.6|63065.6|579
1598234700000|2020-08-24 02:05:00|63089.7|63069.7|63094.9|63074.9|63101.5|63081.5|63088.8|63068.8|484
1598235000000|2020-08-24 02:10:00|63095|63075|63081|63061|63096.9|63076.9|63079.9|63059.9|573
1598235300000|2020-08-24 02:15:00|63081.1|63061.1|63092.9|63072.9|63099.7|63079.7|63080.6|63060.6|497
1598235600000|2020-08-24 02:20:00|63092.8|63072.8|63095.8|63075.8|63098.6|63080.6|63089.7|63069.7|461
1598235900000|2020-08-24 02:25:00|63096.5|63076.5|63094.7|63074.7|63100.5|63082.1|63092.3|63072.3|372
1598236200000|2020-08-24 02:30:00|63095.1|63075.1|63089.9|63069.9|63098.6|63078.6|63087.8|63068.3|492
1598236500000|2020-08-24 02:35:00|63090|63070|63110.1|63090.1|63111.1|63092.4|63090|63070|472
1598236800000|2020-08-24 02:40:00|63110.3|63090.3|63108.2|63088.2|63115.7|63099|63104.5|63084.5|492
1598237100000|2020-08-24 02:45:00|63108|63088|63124.2|63104.2|63124.4|63104.4|63107.3|63087.3|567
1598237400000|2020-08-24 02:50:00|63124.1|63104.1|63143.2|63123.2|63148.6|63128.6|63122.9|63102.9|559
1598237700000|2020-08-24 02:55:00|63143|63123|63151.4|63131.4|63154.4|63134.4|63139.9|63119.9|706
1598238000000|2020-08-24 03:00:00|63151.3|63131.3|63138.8|63118.8|63152|63132|63137.9|63117.9|610
1598238300000|2020-08-24 03:05:00|63138.6|63118.6|63141.4|63121.4|63144.4|63124.4|63131.9|63111.9|529
1598238600000|2020-08-24 03:10:00|63141.2|63121.2|63137.7|63117.7|63142.7|63124.7|63130.1|63110.1|421
1598238900000|2020-08-24 03:15:00|63137.4|63117.4|63141.8|63121.8|63142.7|63124.6|63130.2|63110.2|438
1598239200000|2020-08-24 03:20:00|63141.7|63121.7|63140.4|63120.4|63142.5|63122.5|63135.5|63115.5|376
1598239500000|2020-08-24 03:25:00|63140.7|63120.7|63144.2|63124.2|63147.8|63130|63139.6|63119.6|315
1598239800000|2020-08-24 03:30:00|63144.3|63124.3|63154.2|63134.2|63154.4|63134.4|63143.3|63123.3|414
1598240100000|2020-08-24 03:35:00|63154.3|63134.3|63164.9|63144.9|63165.3|63146.1|63153.4|63133.4|437
1598240400000|2020-08-24 03:40:00|63164.5|63144.5|63184.9|63164.9|63187.3|63167.9|63162.7|63142.7|543
1598240700000|2020-08-24 03:45:00|63185|63165|63164.5|63144.5|63187.1|63168.1|63159.5|63140.9|517
1598241000000|2020-08-24 03:50:00|63164.7|63144.7|63161.9|63141.9|63170|63152.3|63158.2|63139.1|411
1598241300000|2020-08-24 03:55:00|63162|63142|63169.8|63149.8|63171.6|63151.6|63159.4|63139.4|473
1598241600000|2020-08-24 04:00:00|63169.6|63149.6|63166.3|63146.3|63173.5|63153.5|63164.1|63144.1|461
1598241900000|2020-08-24 04:05:00|63166.4|63146.4|63157.4|63137.4|63166.8|63146.8|63153.9|63133.9|404
1598242200000|2020-08-24 04:10:00|63157.5|63137.5|63154.9|63134.9|63159.9|63139.9|63146.7|63126.7|400
1598242500000|2020-08-24 04:15:00|63154.6|63134.6|63155.1|63135.1|63157.7|63137.7|63152.8|63132.8|366
1598242800000|2020-08-24 04:20:00|63155.2|63135.2|63158|63138|63158.2|63138.2|63150.9|63130.9|299
1598243100000|2020-08-24 04:25:00|63158.2|63138.2|63148.7|63128.7|63158.2|63138.2|63145.6|63125.6|356
1598243400000|2020-08-24 04:30:00|63148.6|63128.6|63146.1|63126.1|63148.6|63128.6|63137.7|63117.7|394
1598243700000|2020-08-24 04:35:00|63146.2|63126.2|63134.2|63119.2|63146.2|63126.2|63133.6|63113.8|456
1598244000000|2020-08-24 04:40:00|63134.1|63119.1|63138.3|63123.3|63145.2|63127.2|63133.9|63116.8|518
1598244300000|2020-08-24 04:45:00|63138.6|63123.6|63141.9|63121.9|63142.5|63124.3|63135.4|63117.8|404
1598244600000|2020-08-24 04:50:00|63142.2|63122.2|63150.8|63130.8|63153|63135|63141|63121.3|365
1598244900000|2020-08-24 04:55:00|63151.8|63131.8|63136.9|63116.9|63154.7|63137|63136.3|63116.3|474
1598245200000|2020-08-24 05:00:00|63135.3|63115.3|63141.6|63126.6|63144.2|63127.6|63130.5|63113.2|443
1598245500000|2020-08-24 05:05:00|63141.3|63126.3|63136.4|63121.4|63146.6|63130.1|63132.6|63115.2|448
1598245800000|2020-08-24 05:10:00|63136.5|63121.5|63152.7|63132.7|63157.3|63140.1|63134.5|63116.9|498
1598246100000|2020-08-24 05:15:00|63152.8|63132.8|63145|63130|63155.8|63138.8|63144.7|63129.3|449
1598246400000|2020-08-24 05:20:00|63145.3|63130.3|63138.8|63123.8|63145.3|63130.3|63138.2|63119.4|368
1598246700000|2020-08-24 05:25:00|63138.4|63123.4|63135.7|63120.7|63145.4|63128|63135.6|63118|338
1598247000000|2020-08-24 05:30:00|63136|63121|63123|63108|63137.6|63121.9|63114.9|63096.1|549
1598247300000|2020-08-24 05:35:00|63123.1|63108.1|63118.1|63098.1|63123.4|63108.4|63109|63090.9|566
1598247600000|2020-08-24 05:40:00|63118.2|63098.2|63118.6|63098.6|63119.4|63101.9|63109.9|63092.2|483
1598247900000|2020-08-24 05:45:00|63118.7|63098.7|63119.8|63104.8|63123|63104.9|63113.4|63094.8|509
1598248200000|2020-08-24 05:50:00|63119.7|63104.7|63105.4|63085.4|63122|63105.4|63102.6|63085|535
1598248500000|2020-08-24 05:55:00|63105.2|63085.2|63084.3|63064.3|63106.4|63089.2|63082|63063.5|616
1598248800000|2020-08-24 06:00:00|63083.7|63063.7|63098.1|63078.1|63099.7|63079.7|63076.6|63056.6|788
1598249100000|2020-08-24 06:05:00|63095.4|63080.4|63091.1|63076.1|63106|63089.5|63083|63066.3|659
1598249400000|2020-08-24 06:10:00|63091.7|63076.7|63108.9|63093.9|63108.9|63093.9|63086.7|63071.7|582
1598249700000|2020-08-24 06:15:00|63108.6|63093.6|63119.1|63104.1|63128.6|63111.7|63105|63090|581
1598250000000|2020-08-24 06:20:00|63119.5|63104.5|63129.4|63114.4|63129.7|63114.5|63110.4|63095.4|644
1598250300000|2020-08-24 06:25:00|63129.2|63114.2|63093.1|63078.1|63132.8|63117.8|63089.2|63072.5|650
1598250600000|2020-08-24 06:30:00|63092.6|63077.6|63113.7|63098.7|63116.3|63101.3|63084.2|63069.2|720
1598250900000|2020-08-24 06:35:00|63114.2|63099.2|63111|63096|63124.1|63109.1|63103.3|63088.3|633
1598251200000|2020-08-24 06:40:00|63111.1|63096.1|63090.7|63075.7|63116.7|63101.7|63084.2|63069.2|728
1598251500000|2020-08-24 06:45:00|63091.9|63076.9|63087|63072|63092.2|63077.2|63078.1|63063.1|653
1598251800000|2020-08-24 06:50:00|63086.5|63071.5|63092.6|63077.6|63097|63082|63083.2|63068.2|638
1598252100000|2020-08-24 06:55:00|63092.3|63077.3|63069.9|63054.9|63092.5|63077.5|63055.3|63040.3|707
1598252400000|2020-08-24 07:00:00|63069.8|63054.8|63063.4|63048.4|63069.8|63054.8|63038.8|63020.6|963
1598252700000|2020-08-24 07:05:00|63062.9|63047.9|63045.5|63030.5|63069.2|63054.2|63039|63024|786
1598253000000|2020-08-24 07:10:00|63045.2|63030.2|63036.3|63021.3|63054.9|63039.9|63025.7|63010.7|816
1598253300000|2020-08-24 07:15:00|63035.6|63020.6|63061|63046|63065.7|63050.7|63030.7|63015.7|758
1598253600000|2020-08-24 07:20:00|63061.2|63046.2|63066.6|63051.6|63067.6|63052.6|63057.5|63042.5|682
1598253900000|2020-08-24 07:25:00|63066.2|63051.2|63076.2|63061.2|63082.5|63067.5|63055.8|63040.8|840
1598254200000|2020-08-24 07:30:00|63076.7|63061.7|63035.6|63020.6|63076.7|63061.7|63025.3|63010.3|862
1598254500000|2020-08-24 07:35:00|63035.7|63020.7|63053.9|63038.9|63053.9|63038.9|63021.1|63004.5|884
1598254800000|2020-08-24 07:40:00|63053.8|63038.8|63052|63037|63080.7|63065.7|63047.6|63032.6|844
1598255100000|2020-08-24 07:45:00|63052.6|63037.6|63038|63023|63062.4|63047.2|63024.3|63009.3|853
1598255400000|2020-08-24 07:50:00|63038.1|63023.1|63024.6|63009.6|63038.3|63023.3|63019.5|63004.5|808
1598255700000|2020-08-24 07:55:00|63024.5|63009.5|63022.1|63007.1|63030.3|63015.3|63017.5|63002.5|839
1598256000000|2020-08-24 08:00:00|63023.8|63008.8|63013.8|62998.8|63023.8|63008.8|63003.4|62988.4|874
1598256300000|2020-08-24 08:05:00|63013.4|62998.4|63026.7|63011.7|63030.4|63015.4|63005.1|62990.1|752
1598256600000|2020-08-24 08:10:00|63026.9|63011.9|63032.8|63017.8|63038.8|63023.8|63023.5|63008.5|720
1598256900000|2020-08-24 08:15:00|63032.5|63017.5|63038.2|63023.2|63051.5|63036.3|63020.6|63005.6|743
1598257200000|2020-08-24 08:20:00|63038.4|63023.4|63019.5|63004.5|63041.2|63026.2|63018.6|63002.6|784
1598257500000|2020-08-24 08:25:00|63019.6|63004.6|63020.3|63005.3|63021.1|63006.1|63002.5|62987.5|788
1598257800000|2020-08-24 08:30:00|63019.9|63004.9|63030.2|63015.2|63039|63021.6|63019|63001.6|811
1598258100000|2020-08-24 08:35:00|63030.3|63015.3|63002.9|62987.9|63032.8|63017.8|62992.6|62977.6|834
1598258400000|2020-08-24 08:40:00|63002.5|62987.5|63013.1|62998.1|63015.6|63000.6|62995|62980|769
1598258700000|2020-08-24 08:45:00|63013.6|62998.6|62971|62956|63015.3|63000.3|62965.5|62950.5|806
1598259000000|2020-08-24 08:50:00|62971.1|62956.1|62968.8|62953.8|62980.4|62965.4|62965.8|62950.8|837
1598259300000|2020-08-24 08:55:00|62969.5|62954.5|62980.1|62965.1|62983.5|62968.5|62968.7|62953.7|818
1598259600000|2020-08-24 09:00:00|62980.2|62965.2|62969.5|62954.5|62981.1|62966.1|62966.2|62951.2|836
1598259900000|2020-08-24 09:05:00|62972.2|62957.2|62974.1|62959.1|62980.2|62965.2|62965.9|62950.9|724
1598260200000|2020-08-24 09:10:00|62973.8|62958.8|62982.2|62967.2|62983.4|62968.4|62963.3|62947.3|662
1598260500000|2020-08-24 09:15:00|62982.7|62967.7|62942.6|62927.6|62983|62968|62932.3|62917.3|722
1598260800000|2020-08-24 09:20:00|62942.4|62927.4|62946.2|62931.2|62950.1|62935.1|62931.4|62916.4|749
1598261100000|2020-08-24 09:25:00|62946.4|62931.4|62937.4|62922.4|62954.2|62939.2|62936.2|62921.2|786
1598261400000|2020-08-24 09:30:00|62939.7|62924.7|62942.8|62927.8|62953.6|62938.6|62933.6|62918.6|692
1598261700000|2020-08-24 09:35:00|62942.9|62927.9|62925.3|62910.3|62945.1|62930.1|62924.8|62909.8|734
1598262000000|2020-08-24 09:40:00|62925|62910|62895.9|62880.9|62925.1|62910.1|62886.1|62871.1|896
1598262300000|2020-08-24 09:45:00|62896.1|62881.1|62902.6|62887.6|62905.3|62890.3|62890.6|62875.6|719
1598262600000|2020-08-24 09:50:00|62902.8|62887.8|62899.7|62884.7|62909.1|62894.1|62898.1|62881.1|694
1598262900000|2020-08-24 09:55:00|62899.6|62884.6|62917.1|62902.1|62919.2|62904.2|62899.2|62884.2|694
1598263200000|2020-08-24 10:00:00|62917|62902|62924.1|62909.1|62926.6|62911.6|62910.2|62893.4|729
1598263500000|2020-08-24 10:05:00|62924.4|62909.4|62913.2|62898.2|62925.3|62910.3|62896.4|62881.4|708
1598263800000|2020-08-24 10:10:00|62913.4|62898.4|62916|62901|62918.4|62903.4|62899.4|62884.4|679
1598264100000|2020-08-24 10:15:00|62916.1|62901.1|62911.4|62896.4|62921.2|62906.2|62910.9|62895.9|628
1598264400000|2020-08-24 10:20:00|62912.4|62897.4|62912.2|62897.2|62921.7|62906.7|62899.6|62884.6|647
1598264700000|2020-08-24 10:25:00|62912|62897|62893.3|62878.3|62915.3|62900.3|62890.7|62875.7|645
1598265000000|2020-08-24 10:30:00|62893.6|62878.6|62879.8|62864.8|62896.8|62881.8|62879.8|62864.8|663
1598265300000|2020-08-24 10:35:00|62880.1|62865.1|62885.6|62870.6|62886.2|62871.2|62857|62842|694
1598265600000|2020-08-24 10:40:00|62885.5|62870.5|62929.2|62914.2|62937.4|62922.4|62885.3|62870.3|786
1598265900000|2020-08-24 10:45:00|62928.7|62913.7|62937.7|62922.7|62944.2|62929.2|62928.7|62913.7|722
1598266200000|2020-08-24 10:50:00|62937.9|62922.9|62919.1|62904.1|62943.5|62928.5|62915.5|62900.5|693
1598266500000|2020-08-24 10:55:00|62920.4|62905.4|62922|62907|62923.8|62908.8|62905.6|62890.6|673
1598266800000|2020-08-24 11:00:00|62921.5|62906.5|62936.4|62921.4|62943.2|62928.2|62920|62905|761
1598267100000|2020-08-24 11:05:00|62936.3|62921.3|62896.2|62881.2|62939.9|62924.1|62894.7|62879.7|704
1598267400000|2020-08-24 11:10:00|62895.5|62880.5|62880.1|62865.1|62900.5|62885.5|62874.9|62859.9|728
1598267700000|2020-08-24 11:15:00|62879.8|62864.8|62873.3|62858.3|62889.3|62874.3|62867.7|62851.2|746
1598268000000|2020-08-24 11:20:00|62875|62860|62872.3|62857.3|62879.2|62864.2|62864.3|62849.3|686
1598268300000|2020-08-24 11:25:00|62873|62858|62877|62862|62878.3|62863.3|62866.1|62851.1|627
1598268600000|2020-08-24 11:30:00|62876.7|62861.7|62886|62871|62888|62873|62865.2|62850.2|689
1598268900000|2020-08-24 11:35:00|62886.2|62871.2|62891.6|62876.6|62896.8|62881.8|62879.5|62864.5|663
1598269200000|2020-08-24 11:40:00|62892.4|62877.4|62893.2|62878.2|62895.8|62880.8|62880.2|62865.2|658
1598269500000|2020-08-24 11:45:00|62893.3|62878.3|62885.1|62870.1|62895.1|62878.5|62883|62867.2|677
1598269800000|2020-08-24 11:50:00|62885.2|62870.2|62858.9|62843.9|62885.2|62870.2|62858.7|62843.7|656
1598270100000|2020-08-24 11:55:00|62859|62844|62858.1|62843.1|62865.9|62850.9|62841.7|62826.7|749
1598270400000|2020-08-24 12:00:00|62855|62840|62838.5|62823.5|62862.7|62847.7|62831.9|62816.9|820
1598270700000|2020-08-24 12:05:00|62838.2|62823.2|62840.4|62825.4|62843.1|62828.1|62824.1|62809.1|807
1598271000000|2020-08-24 12:10:00|62840.1|62825.1|62841.9|62826.9|62851.5|62836.5|62839.5|62824.5|724
1598271300000|2020-08-24 12:15:00|62841|62826|62832.1|62817.1|62841.4|62826.4|62829.2|62814.2|810
1598271600000|2020-08-24 12:20:00|62832.3|62817.3|62866.1|62851.1|62866.2|62851.2|62832.3|62817.3|752
1598271900000|2020-08-24 12:25:00|62865.9|62850.9|62862.4|62847.4|62873.3|62858.3|62853.3|62838.3|645
1598272200000|2020-08-24 12:30:00|62863.7|62848.7|62893.5|62878.5|62896.4|62881.4|62859.2|62844.2|808
1598272500000|2020-08-24 12:35:00|62893.4|62878.4|62900|62885|62901.7|62886.7|62883.7|62868.7|817
1598272800000|2020-08-24 12:40:00|62899.6|62884.6|62892|62877|62910.4|62895.4|62885.4|62870.4|719
1598273100000|2020-08-24 12:45:00|62892.1|62877.1|62872.8|62857.8|62901.7|62886.7|62859.7|62844.7|773
1598273400000|2020-08-24 12:50:00|62872.6|62857.6|62859.8|62844.8|62874.7|62859.7|62854.5|62839.5|808
1598273700000|2020-08-24 12:55:00|62859.9|62844.9|62859.7|62844.7|62862.4|62847.4|62846.4|62831.4|768
1598274000000|2020-08-24 13:00:00|62859.6|62844.6|62857.8|62842.8|62866|62849.5|62846.1|62831.1|837
1598274300000|2020-08-24 13:05:00|62857.9|62842.9|62878.4|62863.4|62878.6|62863.6|62839.7|62824.7|852
1598274600000|2020-08-24 13:10:00|62876.5|62861.5|62878.7|62863.7|62885.7|62870.7|62868.5|62853.5|808
1598274900000|2020-08-24 13:15:00|62878.2|62863.2|62859.4|62839.4|62879.8|62864.8|62858.4|62838.4|805
1598275200000|2020-08-24 13:20:00|62858.9|62838.9|62856.1|62841.1|62874.4|62858.1|62845.9|62825.9|785
1598275500000|2020-08-24 13:25:00|62856.2|62841.2|62867.1|62852.1|62867.1|62852.1|62852.2|62837.2|738
1598275800000|2020-08-24 13:30:00|62866.6|62851.6|62901.6|62886.6|62904.7|62889.7|62865.5|62850.5|892
1598276100000|2020-08-24 13:35:00|62901.9|62886.9|62898.1|62883.1|62917.6|62902.6|62892.1|62877.1|905
1598276400000|2020-08-24 13:40:00|62898.3|62883.3|62911.5|62896.5|62922.9|62907.9|62898.3|62883.3|910
1598276700000|2020-08-24 13:45:00|62911|62896|62872.3|62857.3|62912.2|62897.2|62871.5|62856.5|902
1598277000000|2020-08-24 13:50:00|62872.2|62857.2|62921.3|62906.3|62921.3|62906.3|62871.5|62856.5|903
1598277300000|2020-08-24 13:55:00|62921.2|62906.2|62939.5|62924.5|62940.8|62925.8|62902.9|62887.5|992
1598277600000|2020-08-24 14:00:00|62939.2|62924.2|62936.2|62921.2|62958.9|62943.9|62932.9|62917.9|1039
1598277900000|2020-08-24 14:05:00|62936.4|62921.4|62937.1|62922.1|62944.7|62929.7|62925.3|62910.3|913
1598278200000|2020-08-24 14:10:00|62936.8|62921.8|62936.4|62921.4|62960.7|62945.7|62925.7|62910.7|883
1598278500000|2020-08-24 14:15:00|62936.2|62921.2|62958.4|62943.4|62967.1|62952.1|62935.5|62920.5|847
1598278800000|2020-08-24 14:20:00|62958.2|62943.2|62951.3|62936.3|62968.9|62953.9|62943.1|62928.1|863
1598279100000|2020-08-24 14:25:00|62952.7|62937.7|62969.8|62954.8|62972.8|62957.8|62948.8|62933.8|836
1598279400000|2020-08-24 14:30:00|62968.8|62953.8|62974|62959|62983.1|62968.1|62961.7|62946.7|927
1598279700000|2020-08-24 14:35:00|62974.4|62959.4|62974.4|62959.4|63005.3|62990.3|62972.7|62957.5|963
1598280000000|2020-08-24 14:40:00|62974|62959|62985.2|62965.2|62991|62973.3|62953.7|62937.8|936
1598280300000|2020-08-24 14:45:00|62985.3|62965.3|62979|62964|62998.4|62980.9|62974.3|62956.3|967
1598280600000|2020-08-24 14:50:00|62978.5|62963.5|62955.1|62940.1|62993.2|62973.2|62938.9|62918.9|1001
1598280900000|2020-08-24 14:55:00|62954.8|62939.8|63007.7|62992.7|63023|63006.2|62953.6|62938.6|1016
1598281200000|2020-08-24 15:00:00|63006.9|62991.9|63036.5|63021.5|63036.5|63021.5|63001.3|62986.3|985
1598281500000|2020-08-24 15:05:00|63036.4|63021.4|63052.1|63037.1|63052.2|63037.2|63021.4|63006.4|887
1598281800000|2020-08-24 15:10:00|63052.5|63037.5|63073.6|63058.6|63077.8|63062.8|63043.3|63028.3|910
1598282100000|2020-08-24 15:15:00|63073.9|63058.9|63068.4|63053.4|63079.1|63064.1|63049|63034|841
1598282400000|2020-08-24 15:20:00|63070.9|63055.9|63086.3|63071.3|63091.1|63075.6|63060.1|63045.1|868
1598282700000|2020-08-24 15:25:00|63085.7|63070.7|63092.1|63077.1|63119.1|63104.1|63081.6|63066.6|892
1598283000000|2020-08-24 15:30:00|63092.5|63077.5|63083.2|63063.2|63094.7|63079.7|63079.3|63059.3|896
1598283300000|2020-08-24 15:35:00|63082.6|63062.6|63077.7|63057.7|63086.8|63066.8|63071.4|63051.4|833
1598283600000|2020-08-24 15:40:00|63077.6|63057.6|63077.2|63057.2|63087|63067.6|63069.6|63050.2|771
1598283900000|2020-08-24 15:45:00|63077.3|63057.3|63085|63065|63087.2|63069.1|63070.9|63052.9|757
1598284200000|2020-08-24 15:50:00|63084.8|63064.8|63076.6|63056.6|63089.7|63071.8|63070.1|63051.6|745
1598284500000|2020-08-24 15:55:00|63076.3|63056.3|63073.5|63058.5|63094.1|63074.9|63070.9|63051.7|725
1598284800000|2020-08-24 16:00:00|63075.1|63060.1|63077.8|63057.8|63114.2|63095.9|63075.1|63057.5|865
1598285100000|2020-08-24 16:05:00|63077.7|63057.7|63074.1|63059.1|63087.6|63068.6|63073.5|63055.2|772
1598285400000|2020-08-24 16:10:00|63073.8|63058.8|63058.8|63043.8|63080.4|63061.8|63053.9|63037.5|730
1598285700000|2020-08-24 16:15:00|63058.6|63043.6|63064.2|63044.2|63068.6|63050.3|63057.7|63038.5|663
1598286000000|2020-08-24 16:20:00|63064.1|63044.1|63061.5|63046.5|63067|63048|63055|63036.7|601
1598286300000|2020-08-24 16:25:00|63061.4|63046.4|63077.8|63062.8|63090.6|63073.5|63061.4|63046.4|720
1598286600000|2020-08-24 16:30:00|63077.7|63062.7|63099.1|63084.1|63104.6|63087.3|63076.6|63061.6|665
1598286900000|2020-08-24 16:35:00|63099|63084|63093|63078|63100.2|63084|63084.8|63067.8|652
1598287200000|2020-08-24 16:40:00|63094|63079|63116.4|63096.4|63136.7|63117.4|63091.2|63071.5|740
1598287500000|2020-08-24 16:45:00|63116.1|63096.1|63098.3|63083.3|63119.7|63102.9|63097.5|63080.1|659
1598287800000|2020-08-24 16:50:00|63098.5|63083.5|63090.5|63075.5|63103.6|63086.8|63089.8|63072.1|699
1598288100000|2020-08-24 16:55:00|63090.4|63075.4|63087.1|63072.1|63106.1|63088.8|63086.2|63068.2|701
1598288400000|2020-08-24 17:00:00|63087|63072|63072.1|63052.1|63088.4|63073.4|63054.2|63039.1|740
1598288700000|2020-08-24 17:05:00|63072.4|63052.4|63072.5|63057.5|63079.7|63062.8|63067.2|63050.3|633
1598289000000|2020-08-24 17:10:00|63072.4|63057.4|63081.1|63061.1|63088.5|63072.5|63071.9|63056.9|652
1598289300000|2020-08-24 17:15:00|63081.5|63061.5|63101.6|63081.6|63101.6|63086.6|63073.7|63057.6|684
1598289600000|2020-08-24 17:20:00|63101.5|63081.5|63092.1|63077.1|63110.6|63093.9|63092|63074.3|675
1598289900000|2020-08-24 17:25:00|63092.2|63077.2|63073.7|63058.7|63092.2|63077.2|63073.3|63058.3|651
1598290200000|2020-08-24 17:30:00|63073.5|63058.5|63093.2|63078.2|63094.7|63078.2|63073.4|63058.4|696
1598290500000|2020-08-24 17:35:00|63093.4|63078.4|63092.4|63077.4|63100.2|63083.8|63090|63074.6|591
1598290800000|2020-08-24 17:40:00|63092.6|63077.6|63105.8|63085.8|63106.4|63088.7|63089.5|63071.9|670
1598291100000|2020-08-24 17:45:00|63106|63086|63113.1|63093.1|63121|63103.4|63101.2|63084.1|737
1598291400000|2020-08-24 17:50:00|63113|63093|63098.2|63078.2|63116.3|63097.6|63092.7|63077.7|645
1598291700000|2020-08-24 17:55:00|63098.1|63078.1|63097.2|63077.2|63103.2|63086.3|63089.3|63072|718
1598292000000|2020-08-24 18:00:00|63098.1|63078.1|63096.9|63076.9|63101.9|63084.2|63084.5|63067.8|668
1598292300000|2020-08-24 18:05:00|63096.8|63076.8|63107.2|63087.2|63107.4|63089.1|63092.1|63074.8|498
1598292600000|2020-08-24 18:10:00|63107.3|63087.3|63094.2|63079.2|63107.3|63090.8|63090.5|63074.9|502
1598292900000|2020-08-24 18:15:00|63093.8|63078.8|63094.5|63079.5|63098.8|63081.2|63089.7|63072.3|547
1598293200000|2020-08-24 18:20:00|63094.8|63079.8|63110.8|63095.8|63114.1|63096.2|63094.6|63079.6|614
1598293500000|2020-08-24 18:25:00|63110.9|63095.9|63098.7|63083.7|63114.6|63098|63098.4|63082.8|562
1598293800000|2020-08-24 18:30:00|63098.9|63083.9|63101.6|63081.6|63106.3|63088.1|63087.8|63071.9|552
1598294100000|2020-08-24 18:35:00|63102.6|63082.6|63106.8|63091.8|63113.6|63096.2|63095.4|63079.1|592
1598294400000|2020-08-24 18:40:00|63106.9|63091.9|63099.4|63084.4|63116.6|63099|63099.3|63082.4|547
1598294700000|2020-08-24 18:45:00|63099.2|63084.2|63109|63094|63112.7|63096.3|63097.1|63080.2|534
1598295000000|2020-08-24 18:50:00|63109.1|63094.1|63123|63103|63123.9|63105.6|63109.1|63094.1|580
1598295300000|2020-08-24 18:55:00|63123.2|63103.2|63124.6|63109.6|63128.9|63111.4|63112.7|63097.2|665
1598295600000|2020-08-24 19:00:00|63124.9|63109.9|63138.7|63118.7|63140.5|63121.5|63121.4|63104.7|687
1598295900000|2020-08-24 19:05:00|63138.8|63118.8|63145.3|63125.3|63149|63130.3|63136|63117.3|634
1598296200000|2020-08-24 19:10:00|63145.4|63125.4|63150.4|63130.4|63150.7|63132.3|63141.8|63124.7|541
1598296500000|2020-08-24 19:15:00|63150.3|63130.3|63151.9|63131.9|63160.6|63142.2|63143.1|63125.2|550
1598296800000|2020-08-24 19:20:00|63151.1|63131.1|63129.8|63109.8|63152.4|63134.3|63127.2|63109.4|598
1598297100000|2020-08-24 19:25:00|63129.9|63109.9|63134|63114|63138.5|63120.5|63128.1|63109.4|470
1598297400000|2020-08-24 19:30:00|63134.4|63114.4|63137|63117|63140.1|63122.8|63133.8|63113.8|465
1598297700000|2020-08-24 19:35:00|63137.1|63117.1|63147.8|63127.8|63149.2|63129.2|63122.3|63102.7|636
1598298000000|2020-08-24 19:40:00|63147|63127|63164.3|63144.3|63165|63147.3|63146.1|63126.1|563
1598298300000|2020-08-24 19:45:00|63164.5|63144.5|63159.3|63139.3|63169.2|63151.5|63159.1|63139.1|572
1598298600000|2020-08-24 19:50:00|63154.1|63139.1|63148.5|63128.5|63158.5|63139.3|63139.5|63119.5|561
1598298900000|2020-08-24 19:55:00|63148.4|63128.4|63128.3|63108.3|63148.8|63130.8|63126.9|63106.9|646
1598299200000|2020-08-24 20:00:00|63128.1|63108.1|63140.7|63120.7|63145.5|63126.6|63128.1|63108.1|572
1598299500000|2020-08-24 20:05:00|63140.6|63120.6|63136.7|63116.7|63140.6|63122.7|63132.8|63113.8|341
1598299800000|2020-08-24 20:10:00|63136.8|63116.8|63158.6|63138.6|63158.6|63140.8|63135.6|63116.8|489
1598300100000|2020-08-24 20:15:00|63158.9|63138.9|63160|63140|63161.7|63143.1|63154.5|63136.4|398
1598300400000|2020-08-24 20:20:00|63160.1|63140.1|63152.7|63132.7|63163.6|63144.7|63150|63132.2|335
1598300700000|2020-08-24 20:25:00|63152.8|63132.8|63155|63135|63155.7|63135.7|63147.4|63129.1|402
1598301000000|2020-08-24 20:30:00|63154.4|63134.4|63165.7|63145.7|63167.8|63149.6|63152|63132|373
1598301300000|2020-08-24 20:35:00|63165.6|63145.6|63152.4|63132.4|63167.2|63147.2|63151.5|63131.5|421
1598301600000|2020-08-24 20:40:00|63152|63132|63161.4|63141.4|63161.9|63141.9|63151.6|63131.6|350
1598301900000|2020-08-24 20:45:00|63162|63142|63162.1|63142.1|63163.7|63143.7|63153.4|63133.4|431
1598302200000|2020-08-24 20:50:00|63162|63142|63151.7|63131.7|63163.3|63143.3|63151.6|63131.6|399
1598302500000|2020-08-24 20:55:00|63151.9|63131.9|63150.2|63130.2|63170.5|63146.2|63149.6|63129.6|437
1598302800000|2020-08-24 21:00:00|63155.3|63102.4|63132.3|63107.2|63161|63119.8|63127.1|63095.7|91
1598303100000|2020-08-24 21:05:00|63145.1|63107.5|63176.5|63112.3|63179.4|63120.9|63127.6|63095.4|120
1598303400000|2020-08-24 21:10:00|63180.6|63116.6|63153.7|63108|63180.6|63129.1|63142.1|63094.5|298
1598303700000|2020-08-24 21:15:00|63152.1|63109.3|63156|63111|63168.8|63126|63129.8|63088.4|413
1598304000000|2020-08-24 21:20:00|63156.7|63107.7|63159.8|63108.4|63169.2|63114.6|63148|63089.9|201
1598304300000|2020-08-24 21:25:00|63160|63105.5|63143.4|63109.5|63173.5|63123.7|63142.9|63092.9|174
1598304600000|2020-08-24 21:30:00|63146.2|63109.2|63147.8|63112.2|63153.8|63117.8|63136.4|63103.8|350
1598304900000|2020-08-24 21:35:00|63147.3|63112.1|63147.1|63099.8|63161.7|63118.5|63137|63095.6|373
1598305200000|2020-08-24 21:40:00|63146.3|63100.5|63153.6|63100.3|63163.3|63106.5|63143.5|63094.5|263
1598305500000|2020-08-24 21:45:00|63151.3|63100.9|63159.1|63103.3|63163.6|63110.3|63143.9|63091.4|428
1598305800000|2020-08-24 21:50:00|63159.2|63103.6|63147.9|63100.3|63169.1|63111.7|63144.6|63099.3|343
1598306100000|2020-08-24 21:55:00|63147.1|63101.5|63153|63102.4|63163.2|63112.3|63145.8|63097.9|456
1598306400000|2020-08-24 22:00:00|63151.6|63103.8|63131.7|63111.7|63157.9|63121|63128.7|63102.7|794
1598306700000|2020-08-24 22:05:00|63131.6|63111.6|63132.3|63111|63138.2|63114.2|63126.5|63106.5|711
1598307000000|2020-08-24 22:10:00|63132.8|63112.6|63129.1|63108|63136|63114.2|63126.7|63106.7|983
1598307300000|2020-08-24 22:15:00|63130.7|63107.8|63114.5|63094.5|63134.5|63112.7|63114.3|63094.3|893
1598307600000|2020-08-24 22:20:00|63114.4|63094.4|63120.4|63098.8|63125|63101.2|63111.9|63091.5|343
1598307900000|2020-08-24 22:25:00|63120.6|63099.3|63120.3|63100.3|63127.8|63104.6|63110.7|63090.7|325
1598308200000|2020-08-24 22:30:00|63121.1|63101.1|63122|63101.6|63128.2|63104.4|63115.3|63095.3|433
1598308500000|2020-08-24 22:35:00|63118.7|63098.7|63119.6|63097.1|63130.5|63103|63112.5|63092.5|331
1598308800000|2020-08-24 22:40:00|63123.1|63097.7|63118.6|63097.9|63123.5|63101|63112.9|63092.9|330
1598309100000|2020-08-24 22:45:00|63124.7|63099.7|63124.3|63102.8|63133.9|63104.2|63117.9|63097.9|213
1598309400000|2020-08-24 22:50:00|63119.1|63099.1|63122.4|63102.4|63128.3|63105.9|63117.9|63097.9|234
1598309700000|2020-08-24 22:55:00|63122.3|63102.3|63120.8|63100.8|63130.9|63107.5|63117.1|63096.2|289
1598310000000|2020-08-24 23:00:00|63119.1|63098.5|63119.2|63099.2|63120.5|63100.5|63112.5|63092.5|317
1598310300000|2020-08-24 23:05:00|63119.1|63099.1|63124.2|63104.2|63126.4|63106.4|63118.3|63098.3|236
1598310600000|2020-08-24 23:10:00|63124.5|63104.5|63123.1|63103.1|63125.7|63105.7|63121.7|63101.1|237
1598310900000|2020-08-24 23:15:00|63123.2|63103.2|63121.1|63101.1|63125.1|63105.1|63119.9|63099.9|200
1598311200000|2020-08-24 23:20:00|63122.6|63102.6|63130.7|63110.7|63131.4|63111.4|63120.1|63100.1|302
1598311500000|2020-08-24 23:25:00|63130.8|63110.8|63131.2|63111.2|63131.9|63111.9|63128.1|63108.1|229
1598311800000|2020-08-24 23:30:00|63131.1|63111.1|63120.6|63100.6|63131.8|63111.8|63120.2|63100.2|316
1598312100000|2020-08-24 23:35:00|63121|63101|63122.4|63102.4|63126|63106|63119.5|63099.5|268
1598312400000|2020-08-24 23:40:00|63122.3|63102.3|63122.4|63102.4|63126.7|63106.7|63119.4|63099.4|298
1598312700000|2020-08-24 23:45:00|63122.2|63102.2|63110|63090|63124.9|63104.9|63107.4|63087.4|461
1598313000000|2020-08-24 23:50:00|63109.9|63089.9|63118.1|63098.1|63121|63101|63109.6|63089.6|364
1598313300000|2020-08-24 23:55:00|63118.2|63098.2|63117.2|63097.2|63118.9|63098.9|63111.6|63091.6|327
1598313600000|2020-08-25 00:00:00|63117.1|63097.1|63149.3|63129.3|63154|63134|63107.3|63087.3|623
1598313900000|2020-08-25 00:05:00|63149|63129|63134.3|63114.3|63149.6|63129.6|63115.6|63095.6|715
1598314200000|2020-08-25 00:10:00|63134.2|63114.2|63138.5|63118.5|63145.5|63125.5|63129.6|63109.6|570
1598314500000|2020-08-25 00:15:00|63138.3|63118.3|63151.2|63131.2|63151.2|63131.2|63127.4|63107.4|540
1598314800000|2020-08-25 00:20:00|63151.7|63131.7|63150.1|63130.1|63168.3|63148.3|63144.7|63124.7|643
1598315100000|2020-08-25 00:25:00|63150|63130|63135.6|63115.6|63158.2|63138.2|63135.6|63115.6|582
1598315400000|2020-08-25 00:30:00|63137.4|63117.4|63111.8|63091.8|63138.5|63118.5|63109.6|63089.6|785
1598315700000|2020-08-25 00:35:00|63111.7|63091.7|63107.5|63087.5|63117.2|63097.2|63101.1|63081.1|676
1598316000000|2020-08-25 00:40:00|63107.7|63087.7|63095|63075|63107.9|63087.9|63093.3|63073.3|591
1598316300000|2020-08-25 00:45:00|63094.9|63074.9|63090.1|63070.1|63106.5|63086.5|63087.9|63067.9|634
1598316600000|2020-08-25 00:50:00|63091.1|63071.1|63100|63080|63118.4|63098.4|63090.4|63070.4|628
1598316900000|2020-08-25 00:55:00|63101.4|63081.4|63091|63071|63101.4|63081.4|63081.6|63061.6|745
1598317200000|2020-08-25 01:00:00|63091.8|63071.8|63094.8|63074.8|63097.3|63077.3|63080.2|63060.2|740
1598317500000|2020-08-25 01:05:00|63094.9|63074.9|63092.5|63072.5|63103.7|63083.7|63089.8|63069.8|645
1598317800000|2020-08-25 01:10:00|63092|63072|63083.6|63063.6|63092.5|63072.5|63074.4|63054.4|661
1598318100000|2020-08-25 01:15:00|63083.3|63063.3|63077.1|63057.1|63094.5|63074.5|63074.3|63054.3|685
1598318400000|2020-08-25 01:20:00|63077.9|63057.9|63090.6|63070.6|63093.6|63073.6|63077.8|63057.8|561
1598318700000|2020-08-25 01:25:00|63090.4|63070.4|63097.7|63077.7|63099|63079|63088.6|63068.6|561
1598319000000|2020-08-25 01:30:00|63097.8|63077.8|63080.4|63060.4|63098.7|63078.7|63079.6|63059.6|568
1598319300000|2020-08-25 01:35:00|63080.6|63060.6|63071.9|63051.9|63081.8|63061.8|63067.9|63047.9|627
1598319600000|2020-08-25 01:40:00|63071.7|63051.7|63069.8|63049.8|63075.9|63055.9|63068.1|63048.1|607
1598319900000|2020-08-25 01:45:00|63070.4|63050.4|63069.9|63049.9|63076.2|63056.2|63065.2|63045.2|601
1598320200000|2020-08-25 01:50:00|63070.8|63050.8|63047.2|63027.2|63079.8|63059.8|63046.4|63026.4|659
1598320500000|2020-08-25 01:55:00|63047.4|63027.4|63048.2|63028.2|63054.5|63034.5|63043.2|63023.2|601
1598320800000|2020-08-25 02:00:00|63048|63028|63060.6|63040.6|63063.5|63043.5|63038.4|63018.4|640
1598321100000|2020-08-25 02:05:00|63060.7|63040.7|63076.3|63056.3|63084.5|63064.5|63060.2|63040.2|584
1598321400000|2020-08-25 02:10:00|63076.4|63056.4|63079|63059|63083.6|63063.6|63073.2|63053.2|459
1598321700000|2020-08-25 02:15:00|63079.1|63059.1|63080.7|63060.7|63081.3|63061.3|63073.2|63053.2|446
1598322000000|2020-08-25 02:20:00|63080.8|63060.8|63078.8|63058.8|63084.2|63064.2|63064.4|63044.4|584
1598322300000|2020-08-25 02:25:00|63081.3|63061.3|63077.3|63057.3|63083.5|63063.5|63070.1|63050.1|535
1598322600000|2020-08-25 02:30:00|63077.5|63057.5|63052.9|63032.9|63080.2|63060.2|63052.4|63032.4|484
1598322900000|2020-08-25 02:35:00|63052.8|63032.8|63053.5|63033.5|63061.1|63041.1|63047.2|63027.2|545
1598323200000|2020-08-25 02:40:00|63053.4|63033.4|63051.3|63031.3|63055.3|63035.3|63047.5|63027.5|444
1598323500000|2020-08-25 02:45:00|63051.2|63031.2|63063.1|63043.1|63064.4|63044.4|63051.2|63031.2|490
1598323800000|2020-08-25 02:50:00|63063.2|63043.2|63059|63039|63064.2|63044.2|63053|63033|371
1598324100000|2020-08-25 02:55:00|63058.9|63038.9|63055.7|63035.7|63063.3|63043.3|63043.9|63023.9|655
1598324400000|2020-08-25 03:00:00|63055.9|63035.9|63061.7|63041.7|63064.1|63044.1|63053.6|63033.6|406
1598324700000|2020-08-25 03:05:00|63061.9|63041.9|63056.5|63036.5|63062.7|63042.7|63050.3|63030.3|485
1598325000000|2020-08-25 03:10:00|63056.6|63036.6|63061.5|63041.5|63062.2|63042.2|63055.5|63035.5|399
1598325300000|2020-08-25 03:15:00|63061.6|63041.6|63071.1|63051.1|63071.6|63051.6|63061.1|63041.1|369
1598325600000|2020-08-25 03:20:00|63071.4|63051.4|63070.5|63050.5|63073.3|63053.3|63064.6|63044.6|409
1598325900000|2020-08-25 03:25:00|63070.6|63050.6|63066.3|63046.3|63072.5|63052.5|63065.4|63045.4|299
1598326200000|2020-08-25 03:30:00|63066.4|63046.4|63061.8|63041.8|63070.7|63050.7|63061.3|63041.3|351
1598326500000|2020-08-25 03:35:00|63061.7|63041.7|63045.2|63025.2|63062.9|63042.9|63044.7|63024.7|433
1598326800000|2020-08-25 03:40:00|63045|63025|63053|63033|63055.9|63035.9|63044.5|63024.5|439
1598327100000|2020-08-25 03:45:00|63053.2|63033.2|63045|63025|63053.3|63033.3|63044.6|63024.6|388
1598327400000|2020-08-25 03:50:00|63044.8|63024.8|63045.1|63025.1|63048.2|63028.2|63043.1|63023.1|366
1598327700000|2020-08-25 03:55:00|63044.8|63024.8|63051.5|63031.5|63051.7|63031.7|63039.5|63019.5|413
1598328000000|2020-08-25 04:00:00|63051.3|63031.3|63012.1|62992.1|63051.3|63031.3|63007|62987|639
1598328300000|2020-08-25 04:05:00|63011.7|62991.7|63019.2|62999.2|63021.7|63001.7|63010.5|62990.5|466
1598328600000|2020-08-25 04:10:00|63019.7|62999.7|63018|62998|63023.6|63003.6|63017.2|62997.2|451
1598328900000|2020-08-25 04:15:00|63018.1|62998.1|63028.9|63008.9|63031.5|63011.5|63018.1|62998.1|433
1598329200000|2020-08-25 04:20:00|63028.4|63008.4|63020.2|63000.2|63028.9|63008.9|63020.1|63000.1|365
1598329500000|2020-08-25 04:25:00|63020|63000|63028.5|63008.5|63030.5|63010.5|63020|63000|432
1598329800000|2020-08-25 04:30:00|63028.8|63008.8|63022.9|63002.9|63031.1|63011.1|63018.6|62998.6|454
1598330100000|2020-08-25 04:35:00|63022.7|63002.7|63021.1|63001.1|63024.8|63004.8|63020.9|63000.9|338
1598330400000|2020-08-25 04:40:00|63021.2|63001.2|63008.5|62988.5|63021.2|63001.2|63007.5|62987.5|437
1598330700000|2020-08-25 04:45:00|63008.6|62988.6|63011.8|62991.8|63012.9|62992.9|63004.4|62984.4|490
1598331000000|2020-08-25 04:50:00|63011.3|62991.3|63020.7|63000.7|63022.7|63002.7|63005.7|62985.7|554
1598331300000|2020-08-25 04:55:00|63020.5|63000.5|63029.1|63009.1|63030.7|63010.7|63020|63000|535
1598331600000|2020-08-25 05:00:00|63029.4|63009.4|63043.7|63023.7|63043.8|63023.8|63023.5|63003.5|653
1598331900000|2020-08-25 05:05:00|63043.6|63023.6|63042|63027|63044.1|63027.7|63024.9|63006.8|627
1598332200000|2020-08-25 05:10:00|63041.9|63026.9|63039.2|63019.2|63050.6|63032.6|63038.7|63018.7|520
1598332500000|2020-08-25 05:15:00|63039.4|63019.4|63034.8|63014.8|63047.3|63029.1|63028.7|63011|511
1598332800000|2020-08-25 05:20:00|63034.9|63014.9|63039.3|63019.3|63040.1|63020.1|63026.2|63008.8|439
1598333100000|2020-08-25 05:25:00|63040.3|63020.3|63042.3|63022.3|63048.1|63028.1|63037.8|63017.8|540
1598333400000|2020-08-25 05:30:00|63042.2|63022.2|63039.2|63019.2|63048.4|63029.3|63033.3|63015.2|657
1598333700000|2020-08-25 05:35:00|63038.7|63018.7|63037.6|63022.6|63050.5|63030.7|63033.1|63016.2|527
1598334000000|2020-08-25 05:40:00|63037.5|63022.5|63039.5|63019.5|63045|63025|63033.5|63014.5|671
1598334300000|2020-08-25 05:45:00|63039.4|63019.4|63044.7|63024.7|63045.5|63026.1|63033.4|63015.3|827
1598334600000|2020-08-25 05:50:00|63044.9|63024.9|63036.2|63021.2|63049.2|63031.1|63034.7|63017.7|498
1598334900000|2020-08-25 05:55:00|63036.1|63021.1|63029.7|63009.7|63041.2|63023.4|63025.4|63006.4|508
1598335200000|2020-08-25 06:00:00|63029.2|63009.2|63013.6|62998.6|63032.8|63016.8|62997.5|62980.1|813
1598335500000|2020-08-25 06:05:00|63012.6|62997.6|63031.3|63016.3|63035|63020|63010.4|62993.7|704
1598335800000|2020-08-25 06:10:00|63030.6|63015.6|63033.1|63018.1|63041.9|63026.9|63030.1|63015.1|632
1598336100000|2020-08-25 06:15:00|63033.2|63018.2|63019.2|63004.2|63038.8|63023.8|63018.9|63003.9|632
1598336400000|2020-08-25 06:20:00|63019.5|63004.5|63009.2|62994.2|63022.8|63007.8|63008.6|62991.7|700
1598336700000|2020-08-25 06:25:00|63009|62994|63013.6|62998.6|63019.9|63004.9|63005.4|62990.4|685
1598337000000|2020-08-25 06:30:00|63012|62997|63031.7|63016.7|63033.8|63018.8|63007.7|62992.7|676
1598337300000|2020-08-25 06:35:00|63031.8|63016.8|63038.4|63023.4|63046.3|63031.3|63021.9|63006.9|713
1598337600000|2020-08-25 06:40:00|63038.6|63023.6|63055.5|63040.5|63068.5|63052.1|63037.6|63022.6|729
1598337900000|2020-08-25 06:45:00|63058.2|63043.2|63052.6|63037.6|63060.3|63045.3|63042.6|63027.6|650
1598338200000|2020-08-25 06:50:00|63052.5|63037.5|63064.1|63049.1|63078.2|63063.2|63046.9|63031.9|708
1598338500000|2020-08-25 06:55:00|63065.3|63050.3|63076.5|63061.5|63081.4|63066.4|63065.3|63050.3|847
1598338800000|2020-08-25 07:00:00|63075.9|63060.9|63032.2|63017.2|63085.6|63070.6|63032.2|63017.2|946
1598339100000|2020-08-25 07:05:00|63032.4|63017.4|63035.7|63020.7|63050.4|63035.4|63030.1|63015.1|798
1598339400000|2020-08-25 07:10:00|63034.8|63019.8|62992.4|62977.4|63042|63027|62980.3|62964|916
1598339700000|2020-08-25 07:15:00|62992.5|62977.5|63003.5|62988.5|63007.3|62992.3|62991.8|62976.8|840
1598340000000|2020-08-25 07:20:00|63003.7|62988.7|63001.9|62986.9|63006.3|62991.3|62981.8|62966.8|738
1598340300000|2020-08-25 07:25:00|63001.7|62986.7|63005.6|62990.6|63012.6|62997.6|62982.2|62966.1|717
1598340600000|2020-08-25 07:30:00|63005.4|62990.4|62983.7|62968.7|63006.1|62991.1|62971.9|62956.9|773
1598340900000|2020-08-25 07:35:00|62983.1|62968.1|62956|62941|62992.8|62977.8|62955.4|62940.4|779
1598341200000|2020-08-25 07:40:00|62955.9|62940.9|62960.7|62945.7|62979.8|62964.8|62951.5|62936.5|812
1598341500000|2020-08-25 07:45:00|62960.5|62945.5|62959.6|62944.6|62975.6|62960.6|62958.4|62943.4|773
1598341800000|2020-08-25 07:50:00|62959.2|62944.2|62930.8|62915.8|62962.8|62947.8|62925.5|62910.5|837
1598342100000|2020-08-25 07:55:00|62931|62916|62931.7|62911.7|62943.1|62925.6|62914.3|62899.3|815
1598342400000|2020-08-25 08:00:00|62931.4|62911.4|62905.9|62890.9|62937.8|62917.8|62887.2|62872.2|969
1598342700000|2020-08-25 08:05:00|62905.8|62890.8|62912.2|62897.2|62926.9|62911.9|62894.5|62879.5|870
1598343000000|2020-08-25 08:10:00|62912|62897|62937.8|62922.8|62939.8|62923.4|62909.8|62894.8|852
1598343300000|2020-08-25 08:15:00|62938.1|62923.1|62955.9|62940.9|62961.8|62944.3|62927.9|62912.9|758
1598343600000|2020-08-25 08:20:00|62956.1|62941.1|62961.3|62946.3|62963.7|62948.7|62949.3|62934.3|777
1598343900000|2020-08-25 08:25:00|62960.8|62945.8|62968.7|62953.7|62971|62956|62936.6|62921.6|769
1598344200000|2020-08-25 08:30:00|62969|62954|62982.4|62967.4|62983.2|62968.2|62966|62948.7|775
1598344500000|2020-08-25 08:35:00|62982.6|62967.6|62986.4|62971.4|62995.9|62980.9|62974.9|62959.9|682
1598344800000|2020-08-25 08:40:00|62986.3|62971.3|63011.5|62996.5|63011.5|62996.5|62986.1|62971.1|820
1598345100000|2020-08-25 08:45:00|63012.4|62997.4|62988|62973|63017.9|63001.6|62985.4|62970.4|830
1598345400000|2020-08-25 08:50:00|62988.2|62973.2|62968|62953|62993.7|62978.7|62967.3|62952.3|841
1598345700000|2020-08-25 08:55:00|62966.7|62951.7|62947.4|62932.4|62978|62963|62947.3|62932.3|744
1598346000000|2020-08-25 09:00:00|62947.5|62932.5|62940.9|62925.9|62961.8|62946.8|62931.1|62916.1|814
1598346300000|2020-08-25 09:05:00|62941.1|62926.1|62931.3|62916.3|62959.2|62944.2|62925|62910|705
1598346600000|2020-08-25 09:10:00|62931.2|62916.2|62918.9|62903.9|62931.3|62916.3|62914.5|62899.5|726
1598346900000|2020-08-25 09:15:00|62918.7|62903.7|62868.8|62853.8|62920.1|62905.1|62848.7|62833.7|874
1598347200000|2020-08-25 09:20:00|62868.7|62853.7|62876.7|62861.7|62886.9|62871.9|62857.4|62842.4|792
1598347500000|2020-08-25 09:25:00|62876.8|62861.8|62883.7|62868.7|62889.2|62874.2|62871.7|62856.7|689
1598347800000|2020-08-25 09:30:00|62882.7|62867.7|62892.3|62877.3|62907.9|62892.9|62864|62849|872
1598348100000|2020-08-25 09:35:00|62892.9|62877.9|62900|62885|62900.7|62885.7|62873|62858|769
1598348400000|2020-08-25 09:40:00|62901.8|62886.8|62908.2|62893.2|62919.9|62904.9|62885.3|62870.3|714
1598348700000|2020-08-25 09:45:00|62908.4|62893.4|62921.9|62906.9|62928.3|62913.3|62905.1|62890.1|637
1598349000000|2020-08-25 09:50:00|62922.4|62907.4|62924.5|62909.5|62932.7|62917.7|62916.4|62901.4|660
1598349300000|2020-08-25 09:55:00|62924.4|62909.4|62927.4|62912.4|62928.3|62913.3|62902.6|62887.6|770
1598349600000|2020-08-25 10:00:00|62927.2|62912.2|62898.2|62883.2|62929.8|62914.8|62897.6|62882.6|778
1598349900000|2020-08-25 10:05:00|62893.3|62878.3|62904.7|62889.7|62905.6|62890.6|62883.9|62868.9|729
1598350200000|2020-08-25 10:10:00|62905|62890|62924.6|62909.6|62930.1|62915.1|62903.6|62888.6|754
1598350500000|2020-08-25 10:15:00|62925.2|62910.2|62914.4|62899.4|62926.6|62911.6|62897.9|62881.4|846
1598350800000|2020-08-25 10:20:00|62915|62900|62875.7|62860.7|62915|62900|62875.6|62860.6|806
1598351100000|2020-08-25 10:25:00|62875.8|62860.8|62898.5|62883.5|62898.7|62883.7|62873.8|62858.8|748
1598351400000|2020-08-25 10:30:00|62897.6|62882.6|62907.7|62892.7|62920.6|62905.6|62892.9|62877.9|709
1598351700000|2020-08-25 10:35:00|62906.8|62891.8|62906.6|62891.6|62922.1|62907.1|62900.8|62885.8|671
1598352000000|2020-08-25 10:40:00|62906.4|62891.4|62893.8|62878.8|62906.4|62891.4|62886.9|62871|734
1598352300000|2020-08-25 10:45:00|62893.7|62878.7|62894.8|62879.8|62901.9|62886.9|62886.2|62870|703
1598352600000|2020-08-25 10:50:00|62894.5|62879.5|62926.6|62911.6|62930.2|62915.2|62894.5|62879.5|711
1598352900000|2020-08-25 10:55:00|62926.8|62911.8|62940|62925|62948.8|62933.8|62926.5|62911.5|762
1598353200000|2020-08-25 11:00:00|62939.8|62924.8|62932.8|62917.8|62947|62932|62918.5|62903.5|800
1598353500000|2020-08-25 11:05:00|62933|62918|62953.1|62938.1|62954.9|62939.9|62931.4|62916.4|725
1598353800000|2020-08-25 11:10:00|62953.4|62938.4|62934.4|62919.4|62955.1|62940.1|62934|62919|684
1598354100000|2020-08-25 11:15:00|62934.5|62919.5|62925.9|62910.9|62934.5|62919.5|62917.9|62901|763
1598354400000|2020-08-25 11:20:00|62926.1|62911.1|62924.4|62909.4|62931.6|62916.6|62918|62901.6|598
1598354700000|2020-08-25 11:25:00|62924.8|62909.8|62932.7|62917.7|62934.9|62919.9|62912.9|62897.9|629
1598355000000|2020-08-25 11:30:00|62932.5|62917.5|62925.3|62910.3|62932.6|62917.6|62919.1|62904.1|639
1598355300000|2020-08-25 11:35:00|62925.1|62910.1|62954.4|62939.4|62954.5|62939.5|62924.1|62909.1|677
1598355600000|2020-08-25 11:40:00|62954.2|62939.2|62990.2|62975.2|62996.4|62981.4|62954.2|62939.2|775
1598355900000|2020-08-25 11:45:00|62990.4|62975.4|63021.8|63006.8|63023.5|63008.5|62987.4|62972.4|820
1598356200000|2020-08-25 11:50:00|63021.6|63006.6|62997|62982|63022.6|63007.6|62993.6|62978.6|741
1598356500000|2020-08-25 11:55:00|62997.2|62982.2|63006.9|62991.9|63010.9|62995.9|62989.1|62974.1|793
1598356800000|2020-08-25 12:00:00|63006.6|62991.6|62995.7|62980.7|63008.9|62993.9|62963|62948|879
1598357100000|2020-08-25 12:05:00|62996.3|62981.3|62984.9|62969.9|62996.5|62981.5|62975.7|62960.7|780
1598357400000|2020-08-25 12:10:00|62987.8|62972.8|63001.3|62986.3|63013.6|62998.6|62986.5|62971.5|803
1598357700000|2020-08-25 12:15:00|63001.1|62986.1|63027.3|63012.3|63039.2|63024.2|62998.2|62983.2|825
1598358000000|2020-08-25 12:20:00|63027|63012|63037.9|63022.9|63038.1|63023.1|63020.7|63005.7|738
1598358300000|2020-08-25 12:25:00|63038.1|63023.1|63005.2|62990.2|63045.1|63030.1|63001.3|62986.1|844
1598358600000|2020-08-25 12:30:00|63004.8|62989.8|62999|62984|63019.1|63004.1|62985.7|62970.7|810
1598358900000|2020-08-25 12:35:00|62999.3|62984.3|63031.4|63016.4|63037.6|63020.3|62997.6|62982.6|746
1598359200000|2020-08-25 12:40:00|63031.1|63016.1|63048.2|63033.2|63049.9|63034.9|63020.4|63005.4|810
1598359500000|2020-08-25 12:45:00|63048|63033|63029.4|63014.4|63061.3|63046.3|63028.1|63013.1|811
1598359800000|2020-08-25 12:50:00|63029.5|63014.5|63051.7|63036.7|63053.6|63038.6|63022.7|63007.7|768
1598360100000|2020-08-25 12:55:00|63051|63036|62992.9|62977.9|63052.9|63037.9|62980.9|62965.9|872
1598360400000|2020-08-25 13:00:00|62993|62978|62958.5|62943.5|63000.4|62985.4|62941.6|62926.6|1002
1598360700000|2020-08-25 13:05:00|62958.6|62943.6|62925.4|62910.4|62960.5|62945.5|62912.2|62897.2|992
1598361000000|2020-08-25 13:10:00|62926.2|62911.2|62892|62877|62934|62919|62890.6|62875.6|947
1598361300000|2020-08-25 13:15:00|62891|62876|62887|62872|62909|62894|62873.2|62857.8|862
1598361600000|2020-08-25 13:20:00|62887.1|62872.1|62887.3|62872.3|62890.9|62875.9|62868.6|62853.6|846
1598361900000|2020-08-25 13:25:00|62887.5|62872.5|62887.8|62872.8|62902.1|62887.1|62880.7|62865.7|873
1598362200000|2020-08-25 13:30:00|62887.7|62872.7|62849.5|62834.5|62901.7|62886.7|62849.5|62831|906
1598362500000|2020-08-25 13:35:00|62849.8|62834.8|62908.7|62893.7|62909.2|62894.2|62849.8|62834.8|939
1598362800000|2020-08-25 13:40:00|62908.4|62893.4|62900.2|62885.2|62920.7|62904.1|62894.6|62879.6|973
1598363100000|2020-08-25 13:45:00|62901.3|62886.3|62897.2|62882.2|62907.5|62892.5|62865.3|62850.1|903
1598363400000|2020-08-25 13:50:00|62896.7|62881.7|62917.1|62902.1|62925.1|62910.1|62887.2|62870.2|917
1598363700000|2020-08-25 13:55:00|62916.6|62901.6|62923.2|62900.9|62946.3|62931.3|62897.9|62880.5|908
1598364000000|2020-08-25 14:00:00|62920.7|62900.7|62950.7|62935.7|62958.2|62943.2|62907.1|62888.2|1022
1598364300000|2020-08-25 14:05:00|62950.8|62935.8|62926.7|62911.7|62956.7|62939.4|62908.1|62888.1|1009
1598364600000|2020-08-25 14:10:00|62926.8|62911.8|62923.7|62908.7|62942.7|62926.8|62879.5|62862.1|978
1598364900000|2020-08-25 14:15:00|62920.1|62905.1|62930.7|62915.7|62939.3|62924.3|62911|62896|926
1598365200000|2020-08-25 14:20:00|62930.9|62915.9|62906.9|62891.9|62933.7|62918.7|62898.5|62883.5|883
1598365500000|2020-08-25 14:25:00|62907.2|62892.2|62908.2|62893.2|62921.1|62906.1|62898.2|62882.6|896
1598365800000|2020-08-25 14:30:00|62907.3|62892.3|62913.6|62898.6|62934.2|62917.3|62906.4|62890.3|920
1598366100000|2020-08-25 14:35:00|62913.5|62898.5|62920|62905|62920.8|62905.8|62895.8|62880.8|829
1598366400000|2020-08-25 14:40:00|62919.5|62904.5|62962.1|62947.1|62969.3|62954.3|62918.4|62901.4|934
1598366700000|2020-08-25 14:45:00|62962.3|62947.3|62976.5|62961.5|63022.6|63005.7|62961.5|62946.5|1023
1598367000000|2020-08-25 14:50:00|62976.4|62961.4|62949.6|62934.6|62985|62968.9|62943.4|62927.4|976
1598367300000|2020-08-25 14:55:00|62949.3|62934.3|62962.1|62947.1|62981.7|62965.6|62949.3|62932.6|1008
1598367600000|2020-08-25 15:00:00|62961.9|62946.9|62959|62944|62974.8|62959.8|62941.4|62926.4|966
1598367900000|2020-08-25 15:05:00|62958.3|62943.3|62946.1|62931.1|62976.2|62956.2|62938.4|62919.9|866
1598368200000|2020-08-25 15:10:00|62946.6|62931.6|62965.8|62945.8|62981.7|62965.5|62946.6|62929.4|878
1598368500000|2020-08-25 15:15:00|62967.3|62947.3|62923.9|62903.9|62968.4|62948.4|62915.9|62895.9|878
1598368800000|2020-08-25 15:20:00|62923.8|62903.8|62944.6|62924.6|62948.7|62928.7|62920.4|62903|847
1598369100000|2020-08-25 15:25:00|62944.3|62924.3|62987.7|62967.7|63010.9|62990.9|62942.5|62922.5|971
1598369400000|2020-08-25 15:30:00|62988|62968|62988.6|62968.6|63013.7|62993.7|62984.3|62964.3|942
1598369700000|2020-08-25 15:35:00|62988.5|62968.5|63015.3|62995.3|63015.8|62995.8|62978.3|62959.5|858
1598370000000|2020-08-25 15:40:00|63016.8|62996.8|63019.6|62999.6|63034.1|63014.1|63003.2|62983.2|795
1598370300000|2020-08-25 15:45:00|63019.5|62999.5|63022.9|63002.9|63028.8|63008.8|63011.6|62992.4|791
1598370600000|2020-08-25 15:50:00|63023.4|63003.4|63008.9|62988.9|63027.9|63009.8|63006.9|62986.9|798
1598370900000|2020-08-25 15:55:00|63008.7|62988.7|62986|62971|63011.1|62992.9|62982|62962|776
1598371200000|2020-08-25 16:00:00|62986.1|62971.1|62983.3|62963.3|62998.7|62981.6|62977|62959.5|863
1598371500000|2020-08-25 16:05:00|62982.9|62962.9|62995.1|62975.1|62997.3|62977.5|62981.5|62961.5|716
1598371800000|2020-08-25 16:10:00|62995.9|62975.9|63011.4|62991.4|63016|62998.2|62983.5|62963.5|752
1598372100000|2020-08-25 16:15:00|63011.8|62991.8|63022.9|63002.9|63030.2|63010.2|63002.5|62982.5|770
1598372400000|2020-08-25 16:20:00|63023|63003|63031.5|63011.5|63031.5|63011.5|63009.1|62989.1|677
1598372700000|2020-08-25 16:25:00|63031.3|63011.3|63052.1|63032.1|63052.2|63037.2|63024.7|63004.7|834
1598373000000|2020-08-25 16:30:00|63051.8|63031.8|63043|63028|63052.9|63036|63040.9|63022.3|774
1598373300000|2020-08-25 16:35:00|63043.2|63028.2|63056.4|63041.4|63056.4|63041.4|63026.8|63007.3|735
1598373600000|2020-08-25 16:40:00|63056.9|63041.9|63031.8|63016.8|63062|63044.7|63029|63013|738
1598373900000|2020-08-25 16:45:00|63031.1|63016.1|63014.1|62999.1|63039.3|63023.1|63011.5|62994.4|726
1598374200000|2020-08-25 16:50:00|63017.5|62997.5|63016.1|63001.1|63024.3|63007.2|63010.3|62993.1|626
1598374500000|2020-08-25 16:55:00|63015.9|63000.9|63021.6|63006.6|63036|63019.8|63012.4|62995.3|789
1598374800000|2020-08-25 17:00:00|63021.2|63006.2|63008.8|62993.8|63027.6|63010.2|63004.9|62987.6|699
1598375100000|2020-08-25 17:05:00|63008.7|62993.7|62998.2|62983.2|63008.8|62993.8|62993.5|62978.5|583
1598375400000|2020-08-25 17:10:00|62998.4|62983.4|63010|62995|63025.4|63008.2|62998.4|62983.4|660
1598375700000|2020-08-25 17:15:00|63010.6|62995.6|62998.1|62983.1|63011.1|62996.1|62997.1|62982.1|501
1598376000000|2020-08-25 17:20:00|62998.2|62983.2|63010.7|62995.7|63013.6|62995.8|62996.9|62979.4|487
1598376300000|2020-08-25 17:25:00|63011|62996|63001.5|62986.5|63013.6|62996.6|62999.2|62982.1|642
1598376600000|2020-08-25 17:30:00|63001.4|62986.4|62996.3|62981.3|63002.1|62987.1|62986.6|62971.6|655
1598376900000|2020-08-25 17:35:00|62996.4|62981.4|62993.8|62978.8|63008.7|62991.7|62991.5|62975.1|512
1598377200000|2020-08-25 17:40:00|62993.9|62978.9|62989.8|62974.8|62995.3|62979|62988.7|62972.5|519
1598377500000|2020-08-25 17:45:00|62989.5|62974.5|63003.1|62983.1|63004.2|62989.2|62987.1|62972.1|544
1598377800000|2020-08-25 17:50:00|63003.3|62983.3|62994.7|62979.7|63003.3|62986.5|62991.2|62975.6|595
1598378100000|2020-08-25 17:55:00|62994.6|62979.6|62974|62959|62994.9|62979.9|62973.4|62958.4|679
1598378400000|2020-08-25 18:00:00|62974.1|62959.1|62982.1|62967.1|62988|62970.4|62962.6|62947.6|754
1598378700000|2020-08-25 18:05:00|62982|62967|62973.7|62958.7|62983.2|62968.2|62962.3|62947.3|560
1598379000000|2020-08-25 18:10:00|62973.5|62958.5|62951.8|62936.8|62973.7|62958.7|62945.9|62930.9|587
1598379300000|2020-08-25 18:15:00|62951.9|62936.9|62961.6|62946.6|62971.2|62953.6|62950.5|62935.5|551
1598379600000|2020-08-25 18:20:00|62965.5|62950.5|62928.1|62913.1|62965.5|62950.5|62922.4|62907|623
1598379900000|2020-08-25 18:25:00|62928|62913|62930.6|62915.6|62937.8|62922.8|62925.5|62910.5|632
1598380200000|2020-08-25 18:30:00|62930.9|62915.9|62925.5|62910.5|62938|62922.1|62923.5|62906.6|621
1598380500000|2020-08-25 18:35:00|62925.6|62910.6|62913.8|62898.8|62930.5|62915.5|62904|62889|676
1598380800000|2020-08-25 18:40:00|62913.3|62898.3|62924.2|62909.2|62927.1|62911.5|62913.2|62898.2|585
1598381100000|2020-08-25 18:45:00|62923.7|62908.7|62914.2|62899.2|62925.3|62909.3|62908.7|62892.8|618
1598381400000|2020-08-25 18:50:00|62914.3|62899.3|62906.1|62891.1|62917.2|62902.2|62902.6|62884.7|588
1598381700000|2020-08-25 18:55:00|62906|62891|62902.8|62887.8|62914.7|62899.7|62898.5|62881.6|681
1598382000000|2020-08-25 19:00:00|62903.4|62888.4|62904.4|62889.4|62913.8|62898.8|62898.1|62882.2|699
1598382300000|2020-08-25 19:05:00|62904.3|62889.3|62904.9|62884.9|62905.8|62889.7|62895.9|62880.2|563
1598382600000|2020-08-25 19:10:00|62905|62885|62902.2|62887.2|62905|62887.3|62894.7|62879.6|549
1598382900000|2020-08-25 19:15:00|62903.5|62888.5|62897.2|62882.2|62904.3|62889.3|62891.9|62876.9|449
1598383200000|2020-08-25 19:20:00|62897.3|62882.3|62893.2|62878.2|62900.3|62885.3|62889.2|62874.2|551
1598383500000|2020-08-25 19:25:00|62893|62878|62893.3|62878.3|62898.5|62883.5|62888.7|62873.7|532
1598383800000|2020-08-25 19:30:00|62893.4|62878.4|62901.2|62886.2|62902.4|62887.4|62885.2|62870.2|620
1598384100000|2020-08-25 19:35:00|62901.1|62886.1|62908.8|62893.8|62908.8|62893.8|62895.6|62880.6|613
1598384400000|2020-08-25 19:40:00|62908.5|62893.5|62909.2|62894.2|62912.2|62896.9|62902.9|62887.9|556
1598384700000|2020-08-25 19:45:00|62909.3|62894.3|62914|62899|62915.8|62899.4|62906.9|62889.6|511
1598385000000|2020-08-25 19:50:00|62914.2|62899.2|62918.2|62903.2|62920.8|62904.8|62911.9|62895.5|545
1598385300000|2020-08-25 19:55:00|62918.1|62903.1|62920.6|62905.6|62921.2|62906.2|62912.4|62894.9|542
1598385600000|2020-08-25 20:00:00|62920.5|62905.5|62917.2|62897.2|62921.4|62906.4|62909.5|62891.5|630
1598385900000|2020-08-25 20:05:00|62917.1|62897.1|62906.7|62886.7|62920.9|62900.9|62905.6|62885.6|445
1598386200000|2020-08-25 20:10:00|62906.8|62886.8|62903.4|62883.4|62907.7|62889.6|62899.4|62879.4|399
1598386500000|2020-08-25 20:15:00|62903.6|62883.6|62899.6|62879.6|62904.5|62884.5|62899.6|62879.6|379
1598386800000|2020-08-25 20:20:00|62899.5|62879.5|62906.5|62886.5|62908.3|62888.3|62899.5|62879.5|367
1598387100000|2020-08-25 20:25:00|62906.3|62886.3|62903.7|62883.7|62908.3|62889.2|62899.3|62879.3|411
1598387400000|2020-08-25 20:30:00|62904.7|62884.7|62909.9|62889.9|62910.3|62890.3|62901.9|62881.9|391
1598387700000|2020-08-25 20:35:00|62909.8|62889.8|62902|62882|62909.8|62889.8|62899.3|62879.3|364
1598388000000|2020-08-25 20:40:00|62901.9|62881.9|62901.6|62881.6|62904.3|62884.3|62899.6|62879.6|316
1598388300000|2020-08-25 20:45:00|62901.2|62881.2|62898.1|62878.1|62901.6|62881.6|62895|62875|351
1598388600000|2020-08-25 20:50:00|62898.2|62878.2|62901.3|62881.3|62902.3|62882.3|62896.4|62876.4|382
1598388900000|2020-08-25 20:55:00|62901.4|62881.4|62902.8|62882.8|62909.3|62889.3|62899.1|62879.1|572
1598389200000|2020-08-25 21:00:00|62903.3|62883.3|62914.8|62878.8|62914.8|62884.9|62900.1|62873.8|31
1598389500000|2020-08-25 21:05:00|62920.5|62861.6|62926.7|62857.1|62927.2|62881.6|62902.9|62857.1|127
1598389800000|2020-08-25 21:10:00|62910.6|62860.2|62900.7|62874.9|62916.8|62875.7|62896.6|62852.5|263
1598390100000|2020-08-25 21:15:00|62901.6|62873.5|62905.8|62863.2|62928|62881.5|62896.4|62852.3|147
1598390400000|2020-08-25 21:20:00|62911.4|62871.7|62907.9|62873.2|62928.3|62880.1|62902.6|62853|455
1598390700000|2020-08-25 21:25:00|62905.5|62873.6|62913.5|62870.8|62916.4|62879.6|62901|62861.8|206
1598391000000|2020-08-25 21:30:00|62908.9|62873.6|62902.8|62877.2|62911.7|62880.5|62895.9|62867.4|280
1598391300000|2020-08-25 21:35:00|62901.9|62878.8|62907.2|62875.7|62915.4|62882.1|62899.1|62870.3|252
1598391600000|2020-08-25 21:40:00|62906.1|62878.5|62911.4|62879.1|62917.8|62882.6|62900|62871.2|286
1598391900000|2020-08-25 21:45:00|62911.1|62879.3|62916.1|62879.2|62916.8|62881.5|62904.8|62871.9|310
1598392200000|2020-08-25 21:50:00|62911.6|62881.4|62907.4|62881.8|62917.4|62883.5|62906|62876|293
1598392500000|2020-08-25 21:55:00|62913.3|62879.8|62908.5|62879|62917|62883.3|62905.4|62875.6|410
1598392800000|2020-08-25 22:00:00|62908.6|62879.1|62906|62878.3|62912.4|62885.8|62897.1|62871.8|458
1598393100000|2020-08-25 22:05:00|62906.1|62877.7|62900.4|62880.4|62906.7|62882.1|62899.1|62875.3|899
1598393400000|2020-08-25 22:10:00|62900.2|62880.2|62902.4|62882.4|62905.3|62885.3|62897.1|62875.3|894
1598393700000|2020-08-25 22:15:00|62902.5|62882.5|62897.4|62877.4|62903.1|62882.7|62897.4|62875.5|498
1598394000000|2020-08-25 22:20:00|62898.3|62878.3|62893.4|62873.4|62902.5|62882.5|62890.2|62869.6|289
1598394300000|2020-08-25 22:25:00|62893.7|62873.7|62893.4|62873.4|62895.9|62875.9|62891.2|62871.2|230
1598394600000|2020-08-25 22:30:00|62894.2|62874.2|62899.9|62879.9|62901.1|62881.1|62892.7|62872.7|279
1598394900000|2020-08-25 22:35:00|62899|62879|62899|62879|62903.2|62883.2|62897|62877|276
1598395200000|2020-08-25 22:40:00|62898.8|62878.8|62906|62881.9|62907.9|62887|62897.9|62877.9|276
1598395500000|2020-08-25 22:45:00|62906.6|62881.4|62907|62887|62909.1|62889.1|62901.1|62881.1|250
1598395800000|2020-08-25 22:50:00|62907.2|62887.2|62911.9|62891.9|62912.5|62892.5|62905.5|62885.5|262
1598396100000|2020-08-25 22:55:00|62912|62892|62909.4|62889.4|62915.3|62895.3|62905.9|62885.9|296
1598396400000|2020-08-25 23:00:00|62908.1|62888.1|62909|62889|62914.3|62894.3|62905.2|62885.2|296
1598396700000|2020-08-25 23:05:00|62908.9|62888.9|62908.1|62888.1|62910.3|62890.3|62905.2|62885.2|267
1598397000000|2020-08-25 23:10:00|62907.8|62887.8|62914.5|62894.5|62915.3|62895.3|62907.4|62887.4|184
1598397300000|2020-08-25 23:15:00|62915.1|62895.1|62918.2|62898.2|62919|62899|62912.6|62892.6|281
1598397600000|2020-08-25 23:20:00|62918.4|62898.4|62915.9|62895.9|62919.6|62899.6|62915.4|62895.4|262
1598397900000|2020-08-25 23:25:00|62915.5|62895.5|62914.3|62894.3|62918.9|62898.9|62913.2|62893.2|292
1598398200000|2020-08-25 23:30:00|62911.1|62891.1|62891.4|62871.4|62912.1|62892.1|62891.4|62871.4|529
1598398500000|2020-08-25 23:35:00|62891.3|62871.3|62893.9|62873.9|62902.4|62882.4|62886.2|62866.2|1086
1598398800000|2020-08-25 23:40:00|62894|62874|62890.3|62870.3|62896.1|62876.1|62884|62864|997
1598399100000|2020-08-25 23:45:00|62890.5|62870.5|62886.3|62866.3|62891.2|62871.2|62881.3|62861.3|1057
1598399400000|2020-08-25 23:50:00|62886.1|62866.1|62892.3|62872.3|62896.9|62876.9|62886.1|62866.1|540
1598399700000|2020-08-25 23:55:00|62892.1|62872.1|62905.2|62885.2|62908.2|62888.2|62891.7|62871.7|477
1598400000000|2020-08-26 00:00:00|62905|62885|62899.7|62879.7|62926.2|62906.2|62898.3|62878.3|662
1598400300000|2020-08-26 00:05:00|62899.6|62879.6|62884.8|62864.8|62899.9|62879.9|62878.6|62858.6|591
1598400600000|2020-08-26 00:10:00|62884.6|62864.6|62901.8|62881.8|62904.9|62884.9|62883.9|62863.9|549
1598400900000|2020-08-26 00:15:00|62901.9|62881.9|62905.8|62885.8|62907.8|62887.8|62897|62877|502
1598401200000|2020-08-26 00:20:00|62906.1|62886.1|62908|62888|62910.4|62890.4|62899.6|62879.6|449
1598401500000|2020-08-26 00:25:00|62907.9|62887.9|62900.9|62880.9|62909.3|62889.3|62899.8|62879.8|445
1598401800000|2020-08-26 00:30:00|62901.1|62881.1|62910.1|62890.1|62917.7|62897.7|62899.3|62879.3|570
1598402100000|2020-08-26 00:35:00|62909.9|62889.9|62926.1|62906.1|62936.5|62916.5|62909.7|62889.7|643
1598402400000|2020-08-26 00:40:00|62926|62906|62930.5|62910.5|62939|62919|62924.7|62904.7|611
1598402700000|2020-08-26 00:45:00|62930|62910|62928.5|62908.5|62934.4|62914.4|62923.2|62903.2|443
1598403000000|2020-08-26 00:50:00|62928.9|62908.9|62924.5|62904.5|62938.4|62918.4|62924.5|62904.5|587
1598403300000|2020-08-26 00:55:00|62924.7|62904.7|62933.9|62913.9|62935|62915|62922.4|62902.4|493
1598403600000|2020-08-26 01:00:00|62933.8|62913.8|62931.3|62911.3|62939.7|62919.7|62929.4|62909.4|573
1598403900000|2020-08-26 01:05:00|62931.4|62911.4|62932.3|62912.3|62935.2|62915.2|62928.7|62908.7|421
1598404200000|2020-08-26 01:10:00|62931.8|62911.8|62926.1|62906.1|62932.4|62912.4|62924.1|62904.1|387
1598404500000|2020-08-26 01:15:00|62925.4|62905.4|62936.7|62916.7|62940.3|62920.3|62922.5|62902.5|476
1598404800000|2020-08-26 01:20:00|62937.1|62917.1|62931.4|62911.4|62937.3|62917.3|62923.5|62903.5|488
1598405100000|2020-08-26 01:25:00|62931.7|62911.7|62934.7|62914.7|62935.1|62915.1|62921.7|62901.7|422
1598405400000|2020-08-26 01:30:00|62934.6|62914.6|62923.5|62903.5|62935|62915|62921.8|62901.8|598
1598405700000|2020-08-26 01:35:00|62923.4|62903.4|62925.8|62905.8|62927.4|62907.4|62917.6|62897.6|505
1598406000000|2020-08-26 01:40:00|62926|62906|62927.6|62907.6|62934.5|62914.5|62923|62903|466
1598406300000|2020-08-26 01:45:00|62927.7|62907.7|62907.2|62887.2|62930.6|62910.6|62906.2|62886.2|605
1598406600000|2020-08-26 01:50:00|62907|62887|62913.5|62893.5|62920.5|62900.5|62901|62881|618
1598406900000|2020-08-26 01:55:00|62913.6|62893.6|62913.1|62893.1|62913.8|62893.8|62903.9|62883.9|486
1598407200000|2020-08-26 02:00:00|62913.2|62893.2|62925|62905|62928.5|62908.5|62912.5|62892.5|598
1598407500000|2020-08-26 02:05:00|62924.5|62904.5|62928.8|62908.8|62935.6|62915.6|62915.9|62895.9|528
1598407800000|2020-08-26 02:10:00|62928.7|62908.7|62960.5|62940.5|62963|62943|62926.1|62906.1|656
1598408100000|2020-08-26 02:15:00|62960.7|62940.7|62959.6|62939.6|62963.7|62943.7|62953.7|62933.7|482
1598408400000|2020-08-26 02:20:00|62959.5|62939.5|62955.8|62935.8|62961.4|62941.4|62954.5|62934.5|449
1598408700000|2020-08-26 02:25:00|62955.9|62935.9|62960.6|62940.6|62961.6|62941.6|62954.5|62934.5|421
1598409000000|2020-08-26 02:30:00|62960.4|62940.4|62968.5|62948.5|62968.5|62948.5|62953.1|62933.1|566
1598409300000|2020-08-26 02:35:00|62968.2|62948.2|62975.9|62955.9|62977.6|62957.6|62966.5|62946.5|571
1598409600000|2020-08-26 02:40:00|62978.4|62958.4|62982|62962|62982.6|62962.6|62977.1|62957.1|534
1598409900000|2020-08-26 02:45:00|62982.1|62962.1|62984.6|62964.6|62987.7|62967.7|62979.4|62959.4|542
1598410200000|2020-08-26 02:50:00|62984.3|62964.3|62990.3|62970.3|62990.9|62970.9|62980.7|62960.7|460
1598410500000|2020-08-26 02:55:00|62990.6|62970.6|62983.7|62963.7|62993.1|62973.1|62980.7|62960.7|496
1598410800000|2020-08-26 03:00:00|62984.4|62964.4|62987.2|62967.2|62992|62973.1|62981|62963|479
1598411100000|2020-08-26 03:05:00|62987.3|62967.3|62988|62973|62993.5|62975.3|62985.1|62966.4|472
1598411400000|2020-08-26 03:10:00|62988.2|62973.2|62981.3|62966.3|63000.1|62982.6|62981.2|62963.3|532
1598411700000|2020-08-26 03:15:00|62981.5|62966.5|62983.4|62963.4|62989.8|62969.8|62980.8|62963.2|512
1598412000000|2020-08-26 03:20:00|62983.5|62963.5|62984.9|62964.9|62985.6|62967.5|62980.2|62962.4|362
1598412300000|2020-08-26 03:25:00|62984.8|62964.8|62985|62970|62990.7|62973.4|62981.2|62963.6|376
1598412600000|2020-08-26 03:30:00|62985.2|62970.2|62983.1|62963.1|62988.3|62972|62980.6|62962.9|337
1598412900000|2020-08-26 03:35:00|62983|62963|62981.9|62966.9|62986.4|62969.5|62978.5|62962.6|265
1598413200000|2020-08-26 03:40:00|62981.8|62966.8|62989.5|62969.5|62989.7|62972.1|62974.7|62957.5|496
1598413500000|2020-08-26 03:45:00|62989.6|62969.6|62984|62964|62989.8|62972.4|62980.3|62962.7|417
1598413800000|2020-08-26 03:50:00|62983.9|62963.9|62985.8|62970.8|62987|62970.8|62980|62962.3|381
1598414100000|2020-08-26 03:55:00|62988.7|62968.7|62989.5|62969.5|62989.9|62970.9|62979.9|62962.3|409
1598414400000|2020-08-26 04:00:00|62989.6|62969.6|62984.1|62964.1|62989.6|62969.6|62981.1|62962.8|318
1598414700000|2020-08-26 04:05:00|62984.2|62964.2|62984.7|62964.7|62985.9|62967.1|62979.3|62961.5|358
1598415000000|2020-08-26 04:10:00|62984.2|62964.2|62980.8|62960.8|62985.7|62968|62977.7|62958.6|370
1598415300000|2020-08-26 04:15:00|62980.9|62960.9|62979.5|62959.5|62983.8|62966.6|62974.8|62957|390
1598415600000|2020-08-26 04:20:00|62979.6|62959.6|62990.9|62970.9|62990.9|62974|62978.5|62959.2|386
1598415900000|2020-08-26 04:25:00|62990.7|62970.7|62997.6|62977.6|62997.8|62977.8|62987.9|62967.9|372
1598416200000|2020-08-26 04:30:00|62997.2|62977.2|63012.2|62992.2|63013.5|62995.5|62995.7|62975.7|527
1598416500000|2020-08-26 04:35:00|63012.3|62992.3|63004.4|62984.4|63016.2|62996.4|63003.5|62984.4|423
1598416800000|2020-08-26 04:40:00|63004.6|62984.6|63011.5|62991.5|63012|62995.3|63001.3|62981.3|390
1598417100000|2020-08-26 04:45:00|63011.8|62991.8|63018.6|62998.6|63019.3|63001.8|63007.1|62989.6|487
1598417400000|2020-08-26 04:50:00|63018.1|62998.1|63032.9|63012.9|63033.2|63014.6|63014.6|62997.3|420
1598417700000|2020-08-26 04:55:00|63032.7|63012.7|63024.5|63004.5|63035.8|63015.8|63021.7|63001.7|566
1598418000000|2020-08-26 05:00:00|63024.3|63004.3|63021.2|63001.2|63027.1|63009.5|63018.7|63000|428
1598418300000|2020-08-26 05:05:00|63021|63001|63036.5|63016.5|63036.5|63018.7|63015|62998|436
1598418600000|2020-08-26 05:10:00|63036.4|63016.4|63042.1|63022.1|63042.2|63025.2|63025|63008.4|592
1598418900000|2020-08-26 05:15:00|63042|63022|63033.9|63018.9|63045.7|63028.3|63031.8|63014.3|627
1598419200000|2020-08-26 05:20:00|63033.5|63018.5|63024.7|63004.7|63039.6|63022|63017.6|62997.6|483
1598419500000|2020-08-26 05:25:00|63024.6|63004.6|63009.5|62994.5|63036|63017.9|63009|62992.6|683
1598419800000|2020-08-26 05:30:00|63010.6|62995.6|63012.9|62997.9|63017|62999|63007.5|62989.9|532
1598420100000|2020-08-26 05:35:00|63013|62998|63022.8|63007.8|63033.1|63016.5|63012.9|62995.9|626
1598420400000|2020-08-26 05:40:00|63022.7|63007.7|63030.9|63015.9|63041.6|63023.7|63022.7|63007.6|664
1598420700000|2020-08-26 05:45:00|63030.8|63015.8|63027.8|63007.8|63036.2|63017.3|63021.9|63004.6|532
1598421000000|2020-08-26 05:50:00|63027.9|63007.9|63026.3|63006.3|63031|63011.4|63018.1|63001.4|501
1598421300000|2020-08-26 05:55:00|63026.5|63011.5|63016.8|62996.8|63030.7|63013.7|63010.9|62992.1|542
1598421600000|2020-08-26 06:00:00|63017.2|62997.2|62990.1|62975.1|63022.3|63004.2|62990.1|62975.1|661
1598421900000|2020-08-26 06:05:00|62990.4|62975.4|63002.6|62987.6|63011.8|62995|62982.6|62965.1|741
1598422200000|2020-08-26 06:10:00|63002.7|62987.7|63001.3|62986.3|63004.4|62988.3|62992.2|62977|559
1598422500000|2020-08-26 06:15:00|63001.4|62986.4|63015.7|63000.7|63017.5|63002.1|62991.4|62975.3|648
1598422800000|2020-08-26 06:20:00|63015.8|63000.8|62992.9|62977.9|63015.8|63000.8|62985.6|62968.6|668
1598423100000|2020-08-26 06:25:00|62993|62978|62998.1|62983.1|63000.6|62983.6|62989.1|62974.1|568
1598423400000|2020-08-26 06:30:00|62998|62983|63000.7|62985.7|63002.1|62987.1|62984.8|62969.8|629
1598423700000|2020-08-26 06:35:00|63000.6|62985.6|62999.9|62984.9|63010.5|62995.5|62997.5|62982.5|595
1598424000000|2020-08-26 06:40:00|62999.8|62984.8|62984.1|62969.1|63000.5|62985.5|62980.7|62965.7|606
1598424300000|2020-08-26 06:45:00|62983.9|62968.9|62988.6|62973.6|62988.8|62973.8|62976.2|62961.2|651
1598424600000|2020-08-26 06:50:00|62988.5|62973.5|62994.7|62979.7|62999.6|62982.7|62975.8|62960.8|660
1598424900000|2020-08-26 06:55:00|62994.9|62979.9|63016.9|63001.9|63026.4|63011.4|62994.4|62979.2|786
1598425200000|2020-08-26 07:00:00|63018.2|63003.2|63059.8|63044.8|63063.7|63048.7|63014.1|62999.1|883
1598425500000|2020-08-26 07:05:00|63059.9|63044.9|63043.9|63028.9|63075.5|63058.9|63042.3|63027.3|873
1598425800000|2020-08-26 07:10:00|63043.6|63028.6|63030.5|63015.5|63080.5|63063.3|63028|63010|903
1598426100000|2020-08-26 07:15:00|63031.7|63016.7|63033.1|63018.1|63056.1|63041.1|63027.6|63012.6|829
1598426400000|2020-08-26 07:20:00|63035.3|63020.3|63033.6|63018.6|63051.7|63034.8|63018.6|63003.6|820
1598426700000|2020-08-26 07:25:00|63033.8|63018.8|62991.2|62976.2|63043.2|63028.2|62985.3|62970.3|866
1598427000000|2020-08-26 07:30:00|62991|62976|62969.1|62954.1|62991.1|62976.1|62950.9|62935.1|901
1598427300000|2020-08-26 07:35:00|62969.9|62954.9|62982.9|62967.9|62986.4|62971.4|62955|62940|794
1598427600000|2020-08-26 07:40:00|62981.1|62966.1|62979.4|62964.4|62990|62975|62968|62950.3|792
1598427900000|2020-08-26 07:45:00|62979.5|62964.5|62961.5|62946.5|62985.1|62970.1|62961.2|62946.2|822
1598428200000|2020-08-26 07:50:00|62961.9|62946.9|63012.2|62992.2|63012.4|62994.3|62957.1|62941.8|801
1598428500000|2020-08-26 07:55:00|63012|62992|63053.4|63038.4|63056.1|63041.1|62996.2|62979.5|885
1598428800000|2020-08-26 08:00:00|63056.3|63036.3|63048|63033|63057|63042|63010.2|62995.2|866
1598429100000|2020-08-26 08:05:00|63047.9|63032.9|63041.2|63026.2|63071.4|63056.4|63031.1|63013.7|850
1598429400000|2020-08-26 08:10:00|63041.3|63026.3|63029.4|63014.4|63045.2|63030.2|63023.9|63008.9|729
1598429700000|2020-08-26 08:15:00|63029.5|63014.5|63008.2|62993.2|63033.2|63018.2|63006|62988.4|766
1598430000000|2020-08-26 08:20:00|63007.6|62992.6|63023.1|63008.1|63036.3|63020.5|63001.2|62986.2|786
1598430300000|2020-08-26 08:25:00|63023|63008|63017.9|63002.9|63041.1|63026.1|63015.7|63000.1|774
1598430600000|2020-08-26 08:30:00|63017.8|63002.8|62998.8|62983.8|63034.6|63019.6|62995|62977.7|760
1598430900000|2020-08-26 08:35:00|62998.6|62983.6|62998.6|62983.6|63005.8|62988.2|62970.8|62953.3|897
1598431200000|2020-08-26 08:40:00|62999.8|62984.8|63003.2|62988.2|63008.8|62991.8|62970.9|62955.9|823
1598431500000|2020-08-26 08:45:00|63003|62988|63020|63005|63025.6|63010.6|62997.6|62980.8|772
1598431800000|2020-08-26 08:50:00|63019.9|63004.9|63024.3|63009.3|63032|63016|63011|62996|738
1598432100000|2020-08-26 08:55:00|63024.4|63009.4|63013.5|62998.5|63032|63015.3|63006.7|62991.6|770
1598432400000|2020-08-26 09:00:00|63013.6|62998.6|63020.2|63005.2|63035.4|63018|63004.9|62989.9|762
1598432700000|2020-08-26 09:05:00|63020.1|63005.1|63035.4|63020.4|63045.9|63030.9|63020.1|63003.2|819
1598433000000|2020-08-26 09:10:00|63035.7|63020.7|63042.3|63027.3|63050.8|63035.8|63031.8|63016.8|765
1598433300000|2020-08-26 09:15:00|63037.8|63022.8|63033.9|63018.9|63053|63038|63020.7|63005.7|718
1598433600000|2020-08-26 09:20:00|63034.1|63019.1|63060|63045|63060.8|63045.8|63033.9|63018.9|712
1598433900000|2020-08-26 09:25:00|63060.6|63045.6|63044.9|63024.9|63067.3|63052.3|63040.7|63022.8|750
1598434200000|2020-08-26 09:30:00|63043.1|63028.1|63006.8|62991.8|63044.1|63028.4|63001.4|62986.4|807
1598434500000|2020-08-26 09:35:00|63006.7|62991.7|63012|62997|63022.1|63007.1|63003|62988|745
1598434800000|2020-08-26 09:40:00|63014.1|62999.1|63025.6|63010.6|63025.7|63010.7|63008.4|62993.4|633
1598435100000|2020-08-26 09:45:00|63025.5|63010.5|63003.5|62988.5|63044.6|63029.6|63003|62988|789
1598435400000|2020-08-26 09:50:00|63003.3|62988.3|62994.7|62979.7|63004.8|62989.8|62980.1|62965.1|766
1598435700000|2020-08-26 09:55:00|62995|62980|63000.4|62985.4|63014.7|62999.7|62992.7|62977.7|756
1598436000000|2020-08-26 10:00:00|62998.4|62983.4|62987.9|62972.9|63011.1|62996.1|62978.9|62963.9|799
1598436300000|2020-08-26 10:05:00|62988.1|62973.1|63009.7|62994.7|63014|62999|62980.3|62965.3|716
1598436600000|2020-08-26 10:10:00|63007.3|62992.3|62996.1|62981.1|63012.5|62997.5|62977.7|62962.7|695
1598436900000|2020-08-26 10:15:00|62996.2|62981.2|62982.6|62967.6|62996.2|62981.2|62950|62935|878
1598437200000|2020-08-26 10:20:00|62982.7|62967.7|63003.1|62988.1|63003.4|62988.4|62982.2|62967.2|660
1598437500000|2020-08-26 10:25:00|63002.8|62987.8|63019.4|63004.4|63024.6|63009.6|62994.2|62979.2|691
1598437800000|2020-08-26 10:30:00|63019.6|63004.6|63021|63006|63027.7|63012.7|63013.7|62998.7|679
1598438100000|2020-08-26 10:35:00|63020.9|63005.9|63016.3|63001.3|63033.2|63018.2|63012.8|62997.8|689
1598438400000|2020-08-26 10:40:00|63016.2|63001.2|63022|63007|63025.7|63010.7|63011.8|62994.3|710
1598438700000|2020-08-26 10:45:00|63023.3|63008.3|63031.2|63016.2|63032|63017|63013.5|62998.5|622
1598439000000|2020-08-26 10:50:00|63031.7|63016.7|63004.6|62989.6|63036.9|63021.9|63001.3|62986.3|669
1598439300000|2020-08-26 10:55:00|63004.4|62989.4|63019|63004|63019.8|63004.8|62995|62980|694
1598439600000|2020-08-26 11:00:00|63019.1|63004.1|63008.2|62993.2|63028.3|63013.3|63001.1|62986.1|761
1598439900000|2020-08-26 11:05:00|63008.5|62993.5|63006.7|62991.7|63012|62997|62995.1|62980.1|718
1598440200000|2020-08-26 11:10:00|63006.8|62991.8|63004.1|62989.1|63011.7|62996.7|63001.5|62986.5|605
1598440500000|2020-08-26 11:15:00|63004.3|62989.3|63019.6|63004.6|63020.6|63005.6|63004|62989|557
1598440800000|2020-08-26 11:20:00|63018.8|63003.8|63019.7|63004.7|63034.2|63019.2|63014.5|62999.5|706
1598441100000|2020-08-26 11:25:00|63018.8|63003.8|63038.9|63023.9|63041.5|63026.5|63008.6|62993.6|707
1598441400000|2020-08-26 11:30:00|63038.8|63023.8|63042.9|63027.9|63050.3|63035.3|63034.9|63019.9|668
1598441700000|2020-08-26 11:35:00|63043|63028|63026.5|63011.5|63045.9|63030.6|63024.7|63008.2|657
1598442000000|2020-08-26 11:40:00|63026.3|63011.3|63035|63020|63037.8|63022.8|63024.1|63009.1|646
1598442300000|2020-08-26 11:45:00|63034.9|63019.9|63058.2|63043.2|63059|63044|63034.6|63019.6|694
1598442600000|2020-08-26 11:50:00|63058.4|63043.4|63064|63049|63076.8|63061.8|63045.1|63028.4|773
1598442900000|2020-08-26 11:55:00|63063.6|63048.6|63111.1|63096.1|63113.5|63098.5|63063.6|63048.6|910
1598443200000|2020-08-26 12:00:00|63109.6|63094.6|63119.4|63104.4|63125.3|63110.3|63099.4|63084.4|814
1598443500000|2020-08-26 12:05:00|63119|63104|63128.8|63113.8|63140|63125|63109|63094|801
1598443800000|2020-08-26 12:10:00|63128.7|63113.7|63150|63135|63156.9|63141.9|63127.7|63112|790
1598444100000|2020-08-26 12:15:00|63150.5|63135.5|63177.9|63162.9|63199.3|63181.7|63145.1|63128|867
1598444400000|2020-08-26 12:20:00|63177.2|63162.2|63147.1|63132.1|63177.5|63162.5|63136.6|63121.6|895
1598444700000|2020-08-26 12:25:00|63147.3|63132.3|63162.6|63142.6|63168.6|63152|63144.3|63129.3|765
1598445000000|2020-08-26 12:30:00|63160.3|63140.1|63201|63186|63243.5|63224.8|63154.4|63134.1|1017
1598445300000|2020-08-26 12:35:00|63201.4|63186.4|63206.8|63191.8|63215.4|63199|63192.5|63175.6|914
1598445600000|2020-08-26 12:40:00|63207.9|63192.9|63217.7|63202.7|63233.5|63216.6|63192.2|63173.7|836
1598445900000|2020-08-26 12:45:00|63218.3|63203.3|63194.4|63179.4|63229.2|63211.8|63189.8|63172.6|833
1598446200000|2020-08-26 12:50:00|63195|63180|63198.1|63183.1|63200.4|63184.8|63179.5|63164.5|837
1598446500000|2020-08-26 12:55:00|63198.2|63183.2|63151.6|63136.6|63198.2|63183.2|63139.3|63124.3|876
1598446800000|2020-08-26 13:00:00|63152.3|63137.3|63161.7|63146.7|63172.2|63157.2|63150.9|63135.9|859
1598447100000|2020-08-26 13:05:00|63162|63147|63178.1|63163.1|63188.8|63173.8|63157.5|63142.5|894
1598447400000|2020-08-26 13:10:00|63178.2|63163.2|63149.6|63134.6|63192.3|63177.3|63146.1|63131.1|898
1598447700000|2020-08-26 13:15:00|63149.3|63134.3|63137.8|63122.8|63158.6|63143.6|63134.6|63119.6|865
1598448000000|2020-08-26 13:20:00|63138.2|63123.2|63098.3|63083.3|63141.3|63126.3|63091|63076|846
1598448300000|2020-08-26 13:25:00|63098.2|63083.2|63108|63093|63115.1|63100.1|63093.8|63078.8|888
1598448600000|2020-08-26 13:30:00|63107.7|63092.7|63076.8|63061.8|63117.5|63102.5|63074.7|63059.7|920
1598448900000|2020-08-26 13:35:00|63077.8|63062.8|63024.5|63009.5|63080.5|63065.5|63013.7|62998.7|981
1598449200000|2020-08-26 13:40:00|63024.4|63009.4|63008.2|62993.2|63024.4|63009.4|62989.3|62974.3|974
1598449500000|2020-08-26 13:45:00|63008|62993|62997.4|62982.4|63016.6|63001.6|62988|62973|927
1598449800000|2020-08-26 13:50:00|62997.3|62982.3|63022|63007|63040.2|63025.2|62996.8|62981.8|928
1598450100000|2020-08-26 13:55:00|63021.6|63006.6|63007.6|62992.6|63022.9|63007.9|62995.2|62980.2|915
1598450400000|2020-08-26 14:00:00|63008.3|62993.3|63001.5|62986.5|63033.1|63018.1|62994.6|62979.6|904
1598450700000|2020-08-26 14:05:00|63001.3|62986.3|63016.2|63001.2|63021.6|63006.6|62996.9|62981.9|826
1598451000000|2020-08-26 14:10:00|63016|63001|63022|63007|63042|63027|63008.5|62993|843
1598451300000|2020-08-26 14:15:00|63022.1|63007.1|62999.4|62984.4|63022.2|63007.2|62989.5|62972.6|838
1598451600000|2020-08-26 14:20:00|62999.1|62984.1|63000.8|62985.8|63006.2|62991.2|62990|62973.8|856
1598451900000|2020-08-26 14:25:00|63000.1|62985.1|62961.8|62946.8|63003.2|62988.2|62958|62943|885
1598452200000|2020-08-26 14:30:00|62963|62948|62967.1|62952.1|62990.9|62975.5|62942.8|62925.7|914
1598452500000|2020-08-26 14:35:00|62967.4|62952.4|62984.4|62969.4|62990.9|62975.9|62951.8|62936.8|855
1598452800000|2020-08-26 14:40:00|62984.8|62969.8|62988.2|62973.2|62996.6|62981.6|62973.7|62958.7|888
1598453100000|2020-08-26 14:45:00|62988.1|62973.1|62994.9|62979.9|63013.1|62998.1|62960.6|62945.6|898
1598453400000|2020-08-26 14:50:00|62994.7|62979.7|63012.3|62997.3|63024.3|63009.3|62990|62975|931
1598453700000|2020-08-26 14:55:00|63010.5|62995.5|62996.1|62981.1|63010.8|62995.8|62969.7|62952.3|1012
1598454000000|2020-08-26 15:00:00|62996.6|62981.6|63003.3|62988.3|63016.3|63001.3|62985.5|62970.5|972
1598454300000|2020-08-26 15:05:00|63002.1|62987.1|62996.4|62981.4|63010.1|62994.4|62986.6|62971.6|802
1598454600000|2020-08-26 15:10:00|62997.1|62982.1|63003.2|62988.2|63022.9|63007.9|62995.2|62980.2|783
1598454900000|2020-08-26 15:15:00|63003.1|62988.1|62994.5|62979.5|63005.7|62990.7|62983.9|62968.9|833
1598455200000|2020-08-26 15:20:00|62993.4|62978.4|62992.4|62977.4|62994.9|62979.9|62976.2|62961.2|782
1598455500000|2020-08-26 15:25:00|62992.3|62977.3|62988.9|62973.9|63006.3|62991.3|62986.8|62971.8|795
1598455800000|2020-08-26 15:30:00|62989.5|62974.5|62996.9|62981.9|62997.6|62982.6|62976.7|62961.7|843
1598456100000|2020-08-26 15:35:00|62996.6|62981.6|62971.8|62956.8|62996.6|62981.6|62967.5|62952.5|811
1598456400000|2020-08-26 15:40:00|62970.7|62955.7|62946.6|62931.6|62973.9|62957.6|62944.9|62929.9|834
1598456700000|2020-08-26 15:45:00|62946.7|62931.7|62962.3|62947.3|62965.9|62950.9|62946|62931|804
1598457000000|2020-08-26 15:50:00|62962|62947|63013.4|62993.4|63017.1|62998.6|62961.7|62945.4|788
1598457300000|2020-08-26 15:55:00|63013.5|62993.5|63025.6|63005.6|63035.4|63017.9|63001.8|62986.6|816
1598457600000|2020-08-26 16:00:00|63022.1|63007.1|63001.9|62986.9|63023.4|63007.5|62997.8|62979.3|910
1598457900000|2020-08-26 16:05:00|63001.7|62986.7|63020.8|63005.8|63024.9|63008.9|63001.7|62986.7|751
1598458200000|2020-08-26 16:10:00|63020.9|63005.9|62994.8|62974.8|63025.9|63008.4|62994.8|62974.8|683
1598458500000|2020-08-26 16:15:00|62994.1|62974.1|62975.3|62955.3|62998.5|62978.5|62971.8|62954.4|835
1598458800000|2020-08-26 16:20:00|62976.7|62956.7|62950.7|62930.7|62978.1|62960.5|62948.4|62930.4|770
1598459100000|2020-08-26 16:25:00|62950.8|62930.8|62944.1|62924.1|62953.9|62936.1|62927.8|62911|787
1598459400000|2020-08-26 16:30:00|62943.8|62923.8|62918|62903|62944.9|62926.9|62913.1|62897.5|761
1598459700000|2020-08-26 16:35:00|62917.9|62902.9|62912.5|62897.5|62918|62903|62899.4|62883.2|668
1598460000000|2020-08-26 16:40:00|62912.4|62897.4|62915.3|62900.3|62924.7|62907.4|62912.4|62895.6|694
1598460300000|2020-08-26 16:45:00|62915.4|62900.4|62935.3|62920.3|62945.7|62928.3|62914.2|62896.9|753
1598460600000|2020-08-26 16:50:00|62935.9|62920.9|62927.7|62912.7|62935.9|62920.9|62908.4|62890.5|714
1598460900000|2020-08-26 16:55:00|62927.8|62912.8|62916.5|62901.5|62929.5|62912.8|62906.7|62888.7|767
1598461200000|2020-08-26 17:00:00|62916.4|62901.4|62902.8|62887.8|62917.4|62901.4|62895.6|62879.3|837
1598461500000|2020-08-26 17:05:00|62902.7|62887.7|62905|62890|62909.7|62894.7|62897.8|62879.9|650
1598461800000|2020-08-26 17:10:00|62904.2|62889.2|62896.8|62881.8|62906.7|62891.3|62892.5|62877.5|686
1598462100000|2020-08-26 17:15:00|62897|62882|62909|62894|62913.7|62894.8|62880.4|62864.6|757
1598462400000|2020-08-26 17:20:00|62908.6|62893.6|62933.1|62913.1|62933.1|62915.7|62901.1|62884.7|684
1598462700000|2020-08-26 17:25:00|62931.8|62911.8|62955.5|62935.5|62956.1|62938.8|62926.6|62910.5|708
1598463000000|2020-08-26 17:30:00|62955.3|62935.3|62953.2|62938.2|62961.5|62944.2|62945.6|62928.4|699
1598463300000|2020-08-26 17:35:00|62953.4|62938.4|62949.3|62934.3|62954.5|62938.4|62941.3|62926|622
1598463600000|2020-08-26 17:40:00|62949.1|62934.1|62941.8|62921.8|62952.1|62935.1|62930.4|62912.3|651
1598463900000|2020-08-26 17:45:00|62941.6|62921.6|62947|62932|62951.9|62935.1|62933.3|62916.1|581
1598464200000|2020-08-26 17:50:00|62946.9|62931.9|62960.4|62940.4|62967.8|62950|62944.2|62926.7|609
1598464500000|2020-08-26 17:55:00|62960.5|62940.5|62963.2|62948.2|62963.4|62948.4|62949.1|62933.5|696
1598464800000|2020-08-26 18:00:00|62963.5|62948.5|62954.5|62939.5|62970|62955|62954.1|62939.1|783
1598465100000|2020-08-26 18:05:00|62954.4|62939.4|62962.8|62947.8|62963|62948|62954.3|62939.3|608
1598465400000|2020-08-26 18:10:00|62962.7|62947.7|62968.8|62953.8|62973.1|62958.1|62956.6|62940.8|613
1598465700000|2020-08-26 18:15:00|62968.7|62953.7|62969|62954|62975.2|62960.2|62964.7|62947.7|551
1598466000000|2020-08-26 18:20:00|62969.2|62954.2|62963.6|62948.6|62970.8|62954.6|62962.5|62946.2|499
1598466300000|2020-08-26 18:25:00|62963.8|62948.8|62962.8|62942.8|62971.6|62953.2|62960.1|62940.1|597
1598466600000|2020-08-26 18:30:00|62962.9|62942.9|62968.4|62948.4|62968.6|62951|62953.8|62933.8|645
1598466900000|2020-08-26 18:35:00|62968.2|62948.2|62967.8|62947.8|62974.3|62957.3|62957.9|62940.6|580
1598467200000|2020-08-26 18:40:00|62967.4|62947.4|62994.4|62974.4|62996|62976|62964.6|62946.3|631
1598467500000|2020-08-26 18:45:00|62994.5|62974.5|62992.3|62977.3|63002.3|62983.1|62986|62967.2|691
1598467800000|2020-08-26 18:50:00|62992.2|62977.2|62998.4|62978.4|63003.7|62984|62986.2|62966.2|647
1598468100000|2020-08-26 18:55:00|62998.3|62978.3|63002.5|62987.5|63006.2|62989.4|62990.7|62971.6|778
1598468400000|2020-08-26 19:00:00|63002.3|62987.3|62994.5|62979.5|63004.8|62988.1|62985.4|62967.9|777
1598468700000|2020-08-26 19:05:00|62994.6|62979.6|62988.1|62968.1|62998|62980.6|62984.4|62966.6|596
1598469000000|2020-08-26 19:10:00|62988|62968|62987.3|62967.3|63003.6|62985.1|62983.8|62966.7|673
1598469300000|2020-08-26 19:15:00|62987.4|62967.4|62997.2|62977.2|62998|62979.2|62984.7|62966.8|697
1598469600000|2020-08-26 19:20:00|62996.8|62976.8|62991.5|62971.5|62998.7|62978.7|62978.1|62960.7|680
1598469900000|2020-08-26 19:25:00|62991.4|62971.4|62969|62949|62991.9|62971.9|62967|62948.8|662
1598470200000|2020-08-26 19:30:00|62969.3|62949.3|62963.7|62943.7|62972|62953.7|62959|62940.5|573
1598470500000|2020-08-26 19:35:00|62963.8|62943.8|62953.8|62938.8|62963.8|62946.6|62950.5|62932.8|680
1598470800000|2020-08-26 19:40:00|62954.5|62939.5|62967.4|62947.4|62970.1|62952.9|62954.5|62939.5|575
1598471100000|2020-08-26 19:45:00|62967.2|62947.2|62959.3|62939.3|62967.3|62947.3|62950.5|62931.2|632
1598471400000|2020-08-26 19:50:00|62958.9|62938.9|62958.8|62938.8|62963.5|62946|62953.3|62935.6|600
1598471700000|2020-08-26 19:55:00|62958|62938|62943.2|62923.2|62958.1|62940.3|62933.2|62915.7|694
1598472000000|2020-08-26 20:00:00|62943.5|62923.5|62941|62921|62952.5|62932.5|62936.7|62918.3|768
1598472300000|2020-08-26 20:05:00|62938.7|62923.7|62924.7|62904.7|62940|62924.1|62921.3|62904.4|516
1598472600000|2020-08-26 20:10:00|62924.6|62904.6|62951.1|62931.1|62951.9|62934.4|62922.8|62904.6|467
1598472900000|2020-08-26 20:15:00|62950.9|62930.9|62947.7|62927.7|62954.3|62935|62945.4|62927.6|421
1598473200000|2020-08-26 20:20:00|62947.3|62927.3|62938.6|62918.6|62952.2|62932.2|62932.7|62914.1|394
1598473500000|2020-08-26 20:25:00|62938.5|62918.5|62926.1|62906.1|62947.4|62929.1|62926.1|62906.1|487
1598473800000|2020-08-26 20:30:00|62926.3|62906.3|62922.5|62902.5|62936.3|62916.3|62917.4|62899.8|488
1598474100000|2020-08-26 20:35:00|62922.7|62902.7|62919.2|62899.2|62924.8|62907.4|62915.5|62897|443
1598474400000|2020-08-26 20:40:00|62919.5|62899.5|62926.5|62911.5|62930|62911.5|62917|62898.1|424
1598474700000|2020-08-26 20:45:00|62926.2|62911.2|62921.2|62901.2|62927.7|62911.3|62917|62898.6|392
1598475000000|2020-08-26 20:50:00|62921.3|62901.3|62928.4|62908.4|62929.8|62909.8|62917.9|62897.9|428
1598475300000|2020-08-26 20:55:00|62927.9|62907.9|62928.1|62905.2|62935.1|62911.9|62921.3|62900.7|625
1598475600000|2020-08-26 21:00:00|62934.7|62894|62929.7|62896.6|62941.4|62898.7|62926.5|62883.9|113
1598475900000|2020-08-26 21:05:00|62929.8|62896.7|62922.3|62890.5|62935.9|62904.8|62922.2|62887.6|131
1598476200000|2020-08-26 21:10:00|62933.6|62887.6|62926|62898.5|62936.4|62899.5|62914.7|62886|191
1598476500000|2020-08-26 21:15:00|62925.6|62898.9|62924.1|62890.9|62933.6|62898.9|62918.3|62888.5|159
1598476800000|2020-08-26 21:20:00|62920.7|62888.1|62925.4|62888.1|62935.8|62897.7|62918.3|62878.1|144
1598477100000|2020-08-26 21:25:00|62923.5|62890.1|62924.7|62888.5|62932.1|62895.2|62918.9|62881.3|165
1598477400000|2020-08-26 21:30:00|62922.6|62891.9|62920.6|62892.3|62928.9|62895.8|62917.7|62883|851
1598477700000|2020-08-26 21:35:00|62920.7|62892.5|62927.6|62900.5|62929.1|62903.5|62916.7|62885.1|802
1598478000000|2020-08-26 21:40:00|62926.6|62887|62938|62894.3|62940|62896.4|62914.4|62885.2|537
1598478300000|2020-08-26 21:45:00|62937.9|62893.6|62939.1|62900|62941.9|62904.9|62929.9|62889.8|403
1598478600000|2020-08-26 21:50:00|62945.6|62898.8|62935.3|62893.5|62945.6|62903.6|62931.8|62885.6|826
1598478900000|2020-08-26 21:55:00|62935.6|62895|62934.3|62896.2|62944.4|62898.7|62931.4|62888.4|877
1598479200000|2020-08-26 22:00:00|62933.4|62897.4|62915.7|62893.8|62934.1|62897.4|62912.3|62887.8|579
1598479500000|2020-08-26 22:05:00|62917.2|62892.8|62918.4|62898.4|62921.7|62901|62913.2|62891.1|384
1598479800000|2020-08-26 22:10:00|62919.5|62899.5|62918.3|62898.3|62921.3|62900.8|62916.1|62895.5|294
1598480100000|2020-08-26 22:15:00|62918.4|62898.4|62912.9|62892.9|62924.9|62904.9|62906.5|62886.5|350
1598480400000|2020-08-26 22:20:00|62912.7|62892.7|62906.9|62886.9|62922.5|62902|62906.4|62884.9|389
1598480700000|2020-08-26 22:25:00|62907.4|62887.4|62911.2|62891.2|62916.3|62896.1|62906.2|62886.2|222
1598481000000|2020-08-26 22:30:00|62911.5|62891.5|62905.2|62885.2|62915.3|62892.9|62904.8|62884.8|237
1598481300000|2020-08-26 22:35:00|62905.3|62885.3|62906.6|62886.6|62918.4|62898|62905.2|62885.2|340
1598481600000|2020-08-26 22:40:00|62906|62886|62891|62871|62906.5|62886.5|62891|62871|497
1598481900000|2020-08-26 22:45:00|62892|62872|62886.6|62866.6|62901.7|62881.7|62886|62866|473
1598482200000|2020-08-26 22:50:00|62886.3|62866.3|62884.4|62864.4|62895.4|62875.4|62883.8|62863.8|410
1598482500000|2020-08-26 22:55:00|62884.3|62864.3|62892.7|62872.7|62893.6|62873.6|62884.2|62864.2|370
1598482800000|2020-08-26 23:00:00|62892.6|62872.6|62879.9|62859.9|62892.9|62872.9|62879.2|62859.2|369
1598483100000|2020-08-26 23:05:00|62880.8|62860.8|62887.8|62867.8|62888.3|62868.3|62879.5|62859.5|338
1598483400000|2020-08-26 23:10:00|62887.9|62867.9|62895.7|62875.7|62896.2|62876.2|62882.8|62862.8|399
1598483700000|2020-08-26 23:15:00|62895.9|62875.9|62896.8|62876.8|62898.6|62878.6|62889.7|62869.7|427
1598484000000|2020-08-26 23:20:00|62896.9|62876.9|62901.3|62881.3|62901.9|62881.9|62890.2|62870.2|400
1598484300000|2020-08-26 23:25:00|62901.7|62881.7|62888|62868|62902.4|62882.4|62887.9|62867.9|395
1598484600000|2020-08-26 23:30:00|62888.1|62868.1|62883.9|62863.9|62889.8|62869.8|62883.3|62863.3|474
1598484900000|2020-08-26 23:35:00|62884|62864|62892.2|62872.2|62893|62873|62880.7|62860.7|438
1598485200000|2020-08-26 23:40:00|62892.1|62872.1|62884.9|62864.9|62892.2|62872.2|62883.8|62863.8|288
1598485500000|2020-08-26 23:45:00|62885.1|62865.1|62883.1|62863.1|62887.9|62867.9|62882|62862|324
1598485800000|2020-08-26 23:50:00|62883.7|62863.7|62876.6|62856.6|62888.3|62868.3|62871.7|62851.7|354
1598486100000|2020-08-26 23:55:00|62876.4|62856.4|62874.1|62854.1|62882.6|62862.6|62872.7|62852.7|464
1598486400000|2020-08-27 00:00:00|62871.3|62851.3|62860.5|62840.5|62875.9|62855.9|62853.1|62833.1|549
1598486700000|2020-08-27 00:05:00|62859.8|62839.8|62858.5|62838.5|62871.7|62851.7|62855.3|62835.3|547
1598487000000|2020-08-27 00:10:00|62858.3|62838.3|62858.8|62838.8|62866.4|62846.4|62857|62837|375
1598487300000|2020-08-27 00:15:00|62858.7|62838.7|62867.6|62847.6|62868.7|62848.7|62847.5|62827.5|493
1598487600000|2020-08-27 00:20:00|62867.5|62847.5|62875.7|62855.7|62879.5|62859.5|62866|62846|521
1598487900000|2020-08-27 00:25:00|62875.9|62855.9|62878.8|62858.8|62882.6|62862.6|62873.6|62853.6|386
1598488200000|2020-08-27 00:30:00|62878|62858|62884.1|62864.1|62884.8|62864.8|62875.1|62855.1|395
1598488500000|2020-08-27 00:35:00|62884|62864|62887.8|62867.8|62888.1|62868.1|62875.3|62855.3|414
1598488800000|2020-08-27 00:40:00|62887.9|62867.9|62886.4|62866.4|62889.9|62869.9|62880.3|62860.3|411
1598489100000|2020-08-27 00:45:00|62886.2|62866.2|62890.8|62870.8|62893.2|62873.2|62882.4|62862.4|454
1598489400000|2020-08-27 00:50:00|62890.7|62870.7|62887.8|62867.8|62891.7|62871.7|62877.4|62857.4|579
1598489700000|2020-08-27 00:55:00|62887.7|62867.7|62877.4|62857.4|62888.7|62868.7|62874.5|62854.5|606
1598490000000|2020-08-27 01:00:00|62876.5|62856.5|62837.9|62817.9|62877.2|62857.2|62836.7|62816.7|764
1598490300000|2020-08-27 01:05:00|62838.3|62818.3|62860.5|62840.5|62861.8|62841.8|62822|62802|842
1598490600000|2020-08-27 01:10:00|62860.4|62840.4|62878.7|62858.7|62881.2|62861.2|62860.4|62840.4|688
1598490900000|2020-08-27 01:15:00|62878.6|62858.6|62901.5|62881.5|62913|62893|62877.4|62857.4|772
1598491200000|2020-08-27 01:20:00|62901.4|62881.4|62902.8|62882.8|62909|62889|62898.8|62878.8|506
1598491500000|2020-08-27 01:25:00|62902.9|62882.9|62911.6|62891.6|62912.9|62892.9|62902.4|62882.4|504
1598491800000|2020-08-27 01:30:00|62911.8|62891.8|62901.8|62881.8|62914.8|62894.8|62884|62864|661
1598492100000|2020-08-27 01:35:00|62901.7|62881.7|62924.2|62904.2|62925.5|62905.5|62898.4|62878.4|748
1598492400000|2020-08-27 01:40:00|62924.3|62904.3|62922.8|62902.8|62925.5|62905.5|62916.4|62896.4|665
1598492700000|2020-08-27 01:45:00|62921.9|62901.9|62915.2|62895.2|62922.3|62902.3|62912.1|62892.1|591
1598493000000|2020-08-27 01:50:00|62915|62895|62934.1|62914.1|62936.4|62916.4|62909.4|62889.4|809
1598493300000|2020-08-27 01:55:00|62934|62914|62934.2|62914.2|62938.9|62918.9|62925|62905|629
1598493600000|2020-08-27 02:00:00|62934.4|62914.4|62928.4|62908.4|62938|62918|62923.2|62903.2|673
1598493900000|2020-08-27 02:05:00|62928.2|62908.2|62929.2|62909.2|62937.7|62917.7|62924.6|62904.6|537
1598494200000|2020-08-27 02:10:00|62929.3|62909.3|62918.2|62898.2|62935.6|62915.6|62915.8|62895.8|603
1598494500000|2020-08-27 02:15:00|62917.4|62897.4|62924.3|62904.3|62925.4|62905.4|62913.3|62893.3|539
1598494800000|2020-08-27 02:20:00|62924|62904|62934.8|62914.8|62937.5|62917.5|62923.1|62903.1|558
1598495100000|2020-08-27 02:25:00|62934.5|62914.5|62930.9|62910.9|62935.7|62915.7|62926.5|62906.5|480
1598495400000|2020-08-27 02:30:00|62930.8|62910.8|62937.5|62917.5|62939.6|62919.6|62928.6|62908.6|534
1598495700000|2020-08-27 02:35:00|62937.3|62917.3|62938.2|62918.2|62940.1|62920.1|62931.3|62911.3|555
1598496000000|2020-08-27 02:40:00|62938.1|62918.1|62933.9|62913.9|62941.2|62921.2|62924.1|62904.1|574
1598496300000|2020-08-27 02:45:00|62933.6|62913.6|62935.5|62915.5|62941.3|62921.3|62932.4|62912.4|594
1598496600000|2020-08-27 02:50:00|62935.3|62915.3|62946.6|62926.6|62952.1|62932.1|62935|62915|646
1598496900000|2020-08-27 02:55:00|62946.7|62926.7|62942.4|62922.4|62951.1|62931.1|62941.5|62921.5|628
1598497200000|2020-08-27 03:00:00|62942.7|62922.7|62953.1|62933.1|62953.5|62933.5|62941.3|62921.3|525
1598497500000|2020-08-27 03:05:00|62952.9|62932.9|62957.5|62937.5|62959.9|62939.9|62948.7|62928.7|571
1598497800000|2020-08-27 03:10:00|62958|62938|62946.1|62926.1|62958|62938|62942.3|62922.3|564
1598498100000|2020-08-27 03:15:00|62945.9|62925.9|62934.1|62914.1|62946.1|62926.1|62932.4|62912.4|554
1598498400000|2020-08-27 03:20:00|62934.2|62914.2|62934|62914|62937.3|62917.3|62928.7|62908.7|491
1598498700000|2020-08-27 03:25:00|62934.1|62914.1|62929.5|62909.5|62935.7|62915.7|62927.4|62907.4|481
1598499000000|2020-08-27 03:30:00|62930|62910|62926.6|62906.6|62935.8|62915.8|62924.3|62904.3|499
1598499300000|2020-08-27 03:35:00|62926.5|62906.5|62920.8|62900.8|62926.9|62906.9|62917|62899.9|407
1598499600000|2020-08-27 03:40:00|62920.4|62900.4|62915|62895|62920.4|62900.4|62913.5|62893.5|565
1598499900000|2020-08-27 03:45:00|62915.4|62895.4|62911|62891|62917.7|62898.6|62908.8|62888.8|434
1598500200000|2020-08-27 03:50:00|62911.2|62891.2|62912.4|62892.4|62916|62896|62908.6|62888.6|486
1598500500000|2020-08-27 03:55:00|62912.5|62892.5|62910.3|62890.3|62915|62895|62907.4|62887.4|400
1598500800000|2020-08-27 04:00:00|62910.2|62890.2|62910.9|62890.9|62913.9|62893.9|62907.9|62887.9|484
1598501100000|2020-08-27 04:05:00|62911|62891|62922.9|62902.9|62923|62903|62910.9|62890.9|374
1598501400000|2020-08-27 04:10:00|62922.7|62902.7|62915.2|62895.2|62924.5|62904.5|62914.5|62894.5|318
1598501700000|2020-08-27 04:15:00|62915.3|62895.3|62917.3|62897.3|62917.6|62897.6|62914.2|62894.2|244
1598502000000|2020-08-27 04:20:00|62917.2|62897.2|62910.3|62890.3|62918.9|62898.9|62909.8|62889.8|270
1598502300000|2020-08-27 04:25:00|62910.4|62890.4|62911.1|62891.1|62913.2|62893.2|62910.1|62890.1|340
1598502600000|2020-08-27 04:30:00|62910.9|62890.9|62904.9|62884.9|62911.3|62891.3|62899.8|62879.8|510
1598502900000|2020-08-27 04:35:00|62902.1|62887.1|62905.6|62885.6|62908.4|62890.3|62900.5|62881.9|383
1598503200000|2020-08-27 04:40:00|62905.3|62885.3|62907.8|62887.8|62909.1|62889.5|62903.1|62884.4|374
1598503500000|2020-08-27 04:45:00|62907.5|62887.5|62906.8|62886.8|62913.8|62896.1|62900.4|62882.8|443
1598503800000|2020-08-27 04:50:00|62906.7|62886.7|62916.3|62901.3|62919.6|62902|62903.2|62885.6|463
1598504100000|2020-08-27 04:55:00|62915.9|62900.9|62918.1|62898.1|62919.7|62901.6|62909.3|62891.1|439
1598504400000|2020-08-27 05:00:00|62918.2|62898.2|62924.2|62909.2|62933.5|62915.3|62916.5|62896.9|545
1598504700000|2020-08-27 05:05:00|62923.8|62908.8|62929.6|62914.6|62933.6|62916.7|62922.1|62905.1|587
1598505000000|2020-08-27 05:10:00|62929.8|62914.8|62936|62921|62942.7|62926.1|62929.8|62914.8|539
1598505300000|2020-08-27 05:15:00|62936.5|62921.5|62935|62920|62940.8|62923.8|62927.9|62911.4|506
1598505600000|2020-08-27 05:20:00|62935.7|62920.7|62916.1|62901.1|62942.4|62926|62915.9|62898.9|481
1598505900000|2020-08-27 05:25:00|62918.8|62898.8|62921.3|62906.3|62923.1|62907.6|62914.3|62896.2|485
1598506200000|2020-08-27 05:30:00|62921.5|62906.5|62951.5|62936.5|62952|62937|62921.3|62906.3|727
1598506500000|2020-08-27 05:35:00|62951.6|62936.6|62945.1|62930.1|62951.7|62936.7|62943.7|62925.3|494
1598506800000|2020-08-27 05:40:00|62944.8|62929.8|62944.6|62929.6|62950.8|62933.2|62942.1|62925.9|508
1598507100000|2020-08-27 05:45:00|62944.7|62929.7|62951.7|62931.7|62960.4|62942.7|62944.1|62926.5|589
1598507400000|2020-08-27 05:50:00|62948.5|62933.5|62951.7|62931.7|62952.9|62935.7|62933.3|62916.1|644
1598507700000|2020-08-27 05:55:00|62947.9|62932.9|62925.9|62905.9|62948.8|62932.9|62923.5|62905.6|741
1598508000000|2020-08-27 06:00:00|62925.7|62905.7|62936.9|62921.9|62937.3|62922.3|62915.7|62897.7|729
1598508300000|2020-08-27 06:05:00|62936.8|62921.8|62940.4|62925.4|62946.6|62931.6|62929.1|62914.1|702
1598508600000|2020-08-27 06:10:00|62939.3|62924.3|62937.2|62922.2|62946.3|62931.1|62927.7|62911.6|714
1598508900000|2020-08-27 06:15:00|62938.3|62923.3|62939.6|62924.6|62950.2|62933.3|62933.1|62918.1|711
1598509200000|2020-08-27 06:20:00|62939.7|62924.7|62941.5|62926.5|62955.1|62940.1|62935.3|62920.3|616
1598509500000|2020-08-27 06:25:00|62941.6|62926.6|62931.1|62916.1|62943.2|62928.2|62921.6|62906.6|655
1598509800000|2020-08-27 06:30:00|62931|62916|62948.5|62933.5|62960.8|62943.6|62929.5|62914.5|619
1598510100000|2020-08-27 06:35:00|62948.3|62933.3|62926.7|62911.7|62952|62937|62926.6|62911.6|690
1598510400000|2020-08-27 06:40:00|62926.8|62911.8|62932.9|62917.9|62933.7|62918.7|62913.3|62898.3|667
1598510700000|2020-08-27 06:45:00|62933.7|62918.7|62906.1|62891.1|62941.4|62926.4|62904.4|62889.4|749
1598511000000|2020-08-27 06:50:00|62906.3|62891.3|62889.5|62874.5|62908.2|62893.2|62877.1|62861.1|786
1598511300000|2020-08-27 06:55:00|62889.6|62874.6|62923.4|62908.4|62923.9|62908.9|62889.6|62874.6|867
1598511600000|2020-08-27 07:00:00|62923.1|62908.1|62940.4|62925.4|62945.2|62930.2|62889.6|62874.6|861
1598511900000|2020-08-27 07:05:00|62940.3|62925.3|62964.7|62949.7|62973.7|62958.7|62933.4|62918.4|920
1598512200000|2020-08-27 07:10:00|62964.8|62949.8|62939|62924|62966.2|62951.2|62938.4|62923.4|824
1598512500000|2020-08-27 07:15:00|62938.8|62923.8|62987|62972|62997.8|62982.8|62930.9|62915.9|914
1598512800000|2020-08-27 07:20:00|62986.9|62971.9|62964.4|62949.4|62987.3|62972.3|62960.5|62945.5|891
1598513100000|2020-08-27 07:25:00|62964.9|62949.9|62964.9|62949.9|62972.9|62957.9|62945.4|62930.4|829
1598513400000|2020-08-27 07:30:00|62964.8|62949.8|62958.8|62943.8|62980.4|62965.4|62952.4|62937.4|840
1598513700000|2020-08-27 07:35:00|62957|62942|62920.2|62905.2|62957.4|62942.4|62910.6|62895.6|762
1598514000000|2020-08-27 07:40:00|62920.1|62905.1|62919.9|62904.9|62935.8|62920.8|62904.9|62889.9|797
1598514300000|2020-08-27 07:45:00|62920.1|62905.1|62885.5|62870.5|62926.9|62911.9|62885|62870|857
1598514600000|2020-08-27 07:50:00|62885.4|62870.4|62883.4|62868.4|62891.7|62876.7|62873.2|62858.2|814
1598514900000|2020-08-27 07:55:00|62883.3|62868.3|62906.5|62891.5|62910.1|62895.1|62883.1|62868.1|813
1598515200000|2020-08-27 08:00:00|62906.7|62886.7|62928.1|62913.1|62932.5|62917.5|62901.5|62886.5|813
1598515500000|2020-08-27 08:05:00|62928.9|62913.9|62906.9|62891.9|62939.3|62924.3|62896.8|62881.8|856
1598515800000|2020-08-27 08:10:00|62903.1|62888.1|62912.4|62897.4|62921.9|62906.9|62898.7|62883.7|805
1598516100000|2020-08-27 08:15:00|62913.1|62898.1|62912.9|62897.9|62923.1|62908.1|62909.5|62894.5|756
1598516400000|2020-08-27 08:20:00|62914.6|62899.6|62927.6|62912.6|62934.4|62919.4|62908.6|62893.6|786
1598516700000|2020-08-27 08:25:00|62925.5|62910.5|62891.5|62871.5|62942.3|62923.7|62884.9|62867.3|860
1598517000000|2020-08-27 08:30:00|62890.9|62870.9|62894.6|62874.6|62916.7|62901.5|62888.1|62869.8|853
1598517300000|2020-08-27 08:35:00|62894.9|62874.9|62883.9|62868.9|62903.2|62888.2|62881.9|62866.9|779
1598517600000|2020-08-27 08:40:00|62885.2|62870.2|62896.3|62881.3|62902.1|62887.1|62878.8|62862.4|721
1598517900000|2020-08-27 08:45:00|62893.8|62878.8|62877.2|62862.2|62898.7|62881.6|62877.2|62862.2|691
1598518200000|2020-08-27 08:50:00|62878.1|62863.1|62903.9|62888.9|62911.1|62896.1|62877.4|62862.4|809
1598518500000|2020-08-27 08:55:00|62903.7|62888.7|62904.7|62889.7|62912.1|62897.1|62890.6|62875.6|766
1598518800000|2020-08-27 09:00:00|62904.3|62889.3|62894.9|62879.9|62905.9|62890.9|62872.3|62857.3|805
1598519100000|2020-08-27 09:05:00|62894.8|62879.8|62895|62880|62913.3|62898.3|62889.5|62874.5|722
1598519400000|2020-08-27 09:10:00|62894.5|62879.5|62890.5|62875.5|62898.9|62883.9|62871.3|62856.3|680
1598519700000|2020-08-27 09:15:00|62890.7|62875.7|62929.3|62914.3|62929.4|62914.4|62890.7|62875.7|734
1598520000000|2020-08-27 09:20:00|62929.6|62914.6|62927.4|62912.4|62937.5|62922.5|62918.6|62903.6|735
1598520300000|2020-08-27 09:25:00|62927.5|62912.5|62915.8|62900.8|62934.8|62919.8|62912.4|62897.4|649
1598520600000|2020-08-27 09:30:00|62917.5|62902.5|62925.9|62910.9|62938.5|62923.5|62913|62898|734
1598520900000|2020-08-27 09:35:00|62925.4|62910.4|62922.6|62907.6|62930.3|62915.3|62910.9|62895.9|742
1598521200000|2020-08-27 09:40:00|62922.2|62907.2|62935.4|62920.4|62939.5|62924.5|62921.9|62906.9|618
1598521500000|2020-08-27 09:45:00|62935.7|62920.7|62961.8|62946.8|62971.1|62956.1|62935.6|62920.6|696
1598521800000|2020-08-27 09:50:00|62961.9|62946.9|62960.2|62945.2|62963.4|62948.4|62948.2|62933.2|629
1598522100000|2020-08-27 09:55:00|62960.3|62945.3|62952.7|62937.7|62961.5|62946.5|62948.7|62933.7|602
1598522400000|2020-08-27 10:00:00|62952.5|62937.5|62974.7|62959.7|62978.5|62963.5|62951.8|62936.8|711
1598522700000|2020-08-27 10:05:00|62974.6|62959.6|62970|62955|62977.2|62962.2|62967.2|62952.2|651
1598523000000|2020-08-27 10:10:00|62970.1|62955.1|62954.6|62939.6|62971.1|62956.1|62952.9|62937.9|516
1598523300000|2020-08-27 10:15:00|62954.9|62939.9|62971.6|62956.6|62971.7|62956.7|62949.4|62934.4|681
1598523600000|2020-08-27 10:20:00|62971.5|62956.5|62950.6|62935.6|62972.2|62957.2|62949.5|62934.5|648
1598523900000|2020-08-27 10:25:00|62950.8|62935.8|62962|62947|62972.6|62957.6|62948.9|62933.9|584
1598524200000|2020-08-27 10:30:00|62962.1|62947.1|63003.9|62988.9|63012.4|62997.4|62958.1|62943.1|763
1598524500000|2020-08-27 10:35:00|63004.3|62989.3|63027.7|63012.7|63035.9|63020.8|63001.9|62986.9|851
1598524800000|2020-08-27 10:40:00|63027.6|63012.6|63049.7|63034.7|63052.6|63037.6|63023.4|63008.4|813
1598525100000|2020-08-27 10:45:00|63050.2|63035.2|63051.8|63036.8|63056.2|63041.2|63043.4|63028.4|767
1598525400000|2020-08-27 10:50:00|63052.9|63037.9|63058.4|63043.4|63058.8|63043.8|63047.4|63032.4|680
1598525700000|2020-08-27 10:55:00|63058.3|63043.3|63053.7|63038.7|63074.6|63059.6|63044.2|63029.2|832
1598526000000|2020-08-27 11:00:00|63054.6|63039.6|63094.8|63079.8|63100.3|63085.3|63054.6|63039.6|899
1598526300000|2020-08-27 11:05:00|63094.7|63079.7|63069.9|63054.9|63116.1|63101.1|63065.7|63048.2|867
1598526600000|2020-08-27 11:10:00|63070|63055|63064.4|63049.4|63102.8|63087.8|63062.8|63047.8|846
1598526900000|2020-08-27 11:15:00|63064.5|63049.5|63087.2|63072.2|63107.7|63092.7|63062.9|63047.9|798
1598527200000|2020-08-27 11:20:00|63086.5|63071.5|63059.2|63044.2|63092.6|63077.6|63057|63040.5|775
1598527500000|2020-08-27 11:25:00|63061.6|63046.6|63044.6|63029.6|63063.1|63048.1|63040.1|63025.1|759
1598527800000|2020-08-27 11:30:00|63044.8|63029.8|63021.5|63006.5|63049.3|63034.3|63014.6|62999.6|769
1598528100000|2020-08-27 11:35:00|63021.6|63006.6|63023.9|63008.9|63039.1|63024.1|63017.7|63002.7|673
1598528400000|2020-08-27 11:40:00|63023.3|63008.3|63016.5|63001.5|63028.6|63013.6|63007.7|62992.7|726
1598528700000|2020-08-27 11:45:00|63016.4|63001.4|62992.2|62977.2|63020.5|63005.5|62990.4|62975.4|714
1598529000000|2020-08-27 11:50:00|62992.1|62977.1|63008|62993|63013|62998|62988.9|62973.9|618
1598529300000|2020-08-27 11:55:00|63005.2|62990.2|63014.4|62999.4|63024.4|63009.4|62983.6|62968.6|819
1598529600000|2020-08-27 12:00:00|63012.2|62997.2|63053.9|63038.9|63054.4|63039.4|63000|62985|809
1598529900000|2020-08-27 12:05:00|63053.2|63038.2|63040.4|63025.4|63055|63040|63033.7|63018.7|766
1598530200000|2020-08-27 12:10:00|63040.5|63025.5|63054.4|63039.4|63069.7|63054.7|63034|63019|798
1598530500000|2020-08-27 12:15:00|63054.8|63039.8|63072.4|63057.4|63078.4|63063.4|63044.2|63029.2|813
1598530800000|2020-08-27 12:20:00|63073.8|63058.8|63053.9|63038.9|63092.8|63077.6|63053.5|63038.5|870
1598531100000|2020-08-27 12:25:00|63053.6|63038.6|63035.2|63015.2|63056.3|63041.3|63034|63014.8|710
1598531400000|2020-08-27 12:30:00|63036|63016|63049.4|63034.4|63059.9|63044.9|63026.2|63009.4|901
1598531700000|2020-08-27 12:35:00|63049.5|63034.5|63030.4|63015.4|63049.9|63034.9|63017.9|63002.9|880
1598532000000|2020-08-27 12:40:00|63030.1|63015.1|63020.4|63005.4|63038.8|63023.8|63019.6|63004.6|816
1598532300000|2020-08-27 12:45:00|63020.3|63005.3|62914.5|62899.5|63023.5|63008.5|62886.6|62866.6|990
1598532600000|2020-08-27 12:50:00|62915.4|62900.4|62899.6|62884.6|62926.7|62911.7|62884.9|62868.2|1006
1598532900000|2020-08-27 12:55:00|62900.8|62885.8|62910|62895|62922.6|62907.6|62876.9|62861.8|972
1598533200000|2020-08-27 13:00:00|62910.1|62895.1|62894.8|62879.8|62911.4|62895.8|62887.4|62869.8|946
1598533500000|2020-08-27 13:05:00|62895.8|62880.8|62889.9|62872.2|62937.6|62917.6|62688.6|62668.6|1082
1598533800000|2020-08-27 13:10:00|62896.1|62876.1|62739.6|62719.6|62904.6|62876.9|62736.9|62719.6|1162
1598534100000|2020-08-27 13:15:00|62737.6|62717.6|62628.1|62608.1|62745.3|62721.4|62628.1|62608.1|1160
1598534400000|2020-08-27 13:20:00|62626.5|62606.5|62658.1|62638.1|62658.5|62638.5|62545.5|62525.5|1142
1598534700000|2020-08-27 13:25:00|62658.3|62638.3|62687.2|62667.2|62735.5|62715.5|62644.6|62624.6|1147
1598535000000|2020-08-27 13:30:00|62686|62666|62856.7|62836.7|62862.4|62842.4|62655.5|62635.5|1152
1598535300000|2020-08-27 13:35:00|62859.5|62839.5|62967|62947|63017.2|62997.2|62810|62790|1149
1598535600000|2020-08-27 13:40:00|62965.3|62945.3|62999.8|62979.8|63069.5|63049.5|62943|62923|1129
1598535900000|2020-08-27 13:45:00|63000.4|62980.4|63064.5|63044.5|63151.7|63131.7|62996.4|62976.4|1158
1598536200000|2020-08-27 13:50:00|63065.7|63045.7|63018.7|62998.7|63103.5|63083.5|63000.3|62980.3|1137
1598536500000|2020-08-27 13:55:00|63018.9|62998.9|63060.9|63040.9|63122.4|63102.4|63000.4|62980.4|1116
1598536800000|2020-08-27 14:00:00|63060.3|63040.3|63150.6|63130.6|63161.2|63141.2|63060.3|63040.3|1145
1598537100000|2020-08-27 14:05:00|63150.1|63130.1|63238|63223|63252.5|63232.5|63140.4|63120.4|1140
1598537400000|2020-08-27 14:10:00|63246.4|63226.4|63236.3|63216.3|63280.8|63260.8|63222.1|63202.2|1121
1598537700000|2020-08-27 14:15:00|63238.3|63218.3|63167.3|63152.3|63273.1|63253.1|63146.2|63126.2|1128
1598538000000|2020-08-27 14:20:00|63169.6|63149.6|63133.8|63113.8|63184.4|63165.1|63128.7|63108.7|1109
1598538300000|2020-08-27 14:25:00|63134.5|63114.5|63102.7|63087.7|63141.8|63125.9|63034.3|63014.3|1136
1598538600000|2020-08-27 14:30:00|63101|63086|63092.3|63077.3|63160.1|63140.1|63062.2|63042.6|1091
1598538900000|2020-08-27 14:35:00|63092.1|63077.1|63120.4|63100.4|63120.5|63101|63075.8|63058.6|1040
1598539200000|2020-08-27 14:40:00|63120.8|63100.8|63126.9|63111.9|63162.4|63143.1|63089.9|63074.9|1070
1598539500000|2020-08-27 14:45:00|63128.2|63113.2|63213.9|63193.9|63227.6|63207.6|63125.5|63107.9|1099
1598539800000|2020-08-27 14:50:00|63213.1|63193.1|63174.1|63154.1|63241.1|63221.1|63157|63137|1095
1598540100000|2020-08-27 14:55:00|63173.7|63153.7|63147.4|63132.4|63208.6|63190.9|63130.5|63113.8|1112
1598540400000|2020-08-27 15:00:00|63148.5|63133.5|63121.1|63106.1|63156.3|63139.3|63110.1|63094.7|1075
1598540700000|2020-08-27 15:05:00|63120.6|63105.6|63130|63110|63146.5|63126.5|63102.5|63084.9|1012
1598541000000|2020-08-27 15:10:00|63129.3|63109.3|63169.2|63149.2|63173.9|63153.9|63119.6|63099.6|988
1598541300000|2020-08-27 15:15:00|63167.4|63147.4|63159.8|63139.8|63198.2|63178.2|63157.1|63137.1|986
1598541600000|2020-08-27 15:20:00|63159.6|63139.6|63109|63089|63170.3|63153.2|63106.4|63088.4|986
1598541900000|2020-08-27 15:25:00|63109.8|63089.8|63095.1|63080.1|63112.3|63093.2|63074.3|63056.3|977
1598542200000|2020-08-27 15:30:00|63097.3|63082.3|63089.4|63074.4|63115.2|63097.5|63083.2|63063.2|992
1598542500000|2020-08-27 15:35:00|63089.2|63074.2|63011.8|62991.8|63094.2|63076.4|63009.2|62989.2|1009
1598542800000|2020-08-27 15:40:00|63011.7|62991.7|62951.2|62931.2|63014.3|62996.3|62951|62931|1027
1598543100000|2020-08-27 15:45:00|62951.5|62931.5|62956.8|62936.8|62969.8|62949.8|62930.7|62910.7|992
1598543400000|2020-08-27 15:50:00|62956.6|62936.6|62938.7|62918.7|62981.4|62963.2|62937.1|62917.5|946
1598543700000|2020-08-27 15:55:00|62938.8|62918.8|62958.8|62938.8|62976.3|62956.3|62926.6|62909.2|977
1598544000000|2020-08-27 16:00:00|62956.3|62936.3|62960.7|62940.7|62984.5|62964.5|62954|62934|974
1598544300000|2020-08-27 16:05:00|62960.4|62940.4|62936.2|62916.2|62962.2|62942.2|62921.5|62903.4|949
1598544600000|2020-08-27 16:10:00|62936.3|62916.3|62944.5|62924.5|62959.9|62939.9|62906.7|62886.7|981
1598544900000|2020-08-27 16:15:00|62944.1|62924.1|62934.8|62914.8|62947.9|62927.9|62907.4|62887.4|994
1598545200000|2020-08-27 16:20:00|62934.9|62914.9|62944.8|62924.8|62967.8|62947.8|62918.6|62901.3|988
1598545500000|2020-08-27 16:25:00|62944.6|62924.6|62981.6|62961.6|62983.8|62963.8|62931.2|62912.2|956
1598545800000|2020-08-27 16:30:00|62981.8|62961.8|62958.1|62938.1|62994.2|62974.2|62951.7|62932.7|996
1598546100000|2020-08-27 16:35:00|62959.5|62939.5|62962.6|62942.6|62990.1|62970.5|62951.1|62933.1|977
1598546400000|2020-08-27 16:40:00|62962.1|62942.1|63008.3|62988.3|63015.7|62995.7|62956.2|62936.7|999
1598546700000|2020-08-27 16:45:00|63008.4|62988.4|63055.7|63035.7|63055.7|63036.9|62996.4|62978.2|1046
1598547000000|2020-08-27 16:50:00|63055.1|63035.1|63092.4|63072.4|63104.2|63086.3|63047.4|63030.1|1024
1598547300000|2020-08-27 16:55:00|63091.4|63071.4|63096.1|63076.1|63105.4|63086.5|63065.6|63046.8|1028
1598547600000|2020-08-27 17:00:00|63096.8|63076.8|63078.3|63063.3|63121.8|63101.8|63067.9|63050.2|1061
1598547900000|2020-08-27 17:05:00|63079.8|63064.8|63048|63033|63090.3|63073|63043.4|63024.6|965
1598548200000|2020-08-27 17:10:00|63048.8|63033.8|63036.7|63016.7|63048.8|63033.8|63026.8|63011.4|902
1598548500000|2020-08-27 17:15:00|63037.6|63017.6|63037.7|63022.7|63046.9|63029.2|63013.1|62996.2|909
1598548800000|2020-08-27 17:20:00|63038.1|63023.1|63030.6|63010.6|63040.6|63024.3|63016.7|62998.8|838
1598549100000|2020-08-27 17:25:00|63030.5|63010.5|63030.8|63010.8|63042.2|63024.3|63025.2|63007.9|833
1598549400000|2020-08-27 17:30:00|63026.4|63011.4|63002|62987|63031.2|63014.1|63002|62985.9|800
1598549700000|2020-08-27 17:35:00|63002.4|62987.4|62994.6|62979.6|63008.4|62991.8|62993.4|62975.8|800
1598550000000|2020-08-27 17:40:00|62994.5|62979.5|62996.8|62976.8|63013.2|62993.2|62983|62965.5|830
1598550300000|2020-08-27 17:45:00|62996.9|62976.9|62945.9|62930.9|62997.1|62979|62942.7|62924.4|896
1598550600000|2020-08-27 17:50:00|62945.3|62930.3|63010.7|62990.7|63022.4|63002.4|62940.2|62923.1|882
1598550900000|2020-08-27 17:55:00|63011.1|62991.1|62966.4|62951.4|63011.1|62991.1|62959|62939|963
1598551200000|2020-08-27 18:00:00|62966.6|62951.6|62939.8|62919.8|62971.8|62954.5|62930.3|62914.8|903
1598551500000|2020-08-27 18:05:00|62939.7|62919.7|62938.6|62918.6|62945.8|62929.6|62926.9|62909.8|861
1598551800000|2020-08-27 18:10:00|62938.1|62918.1|62940.9|62920.9|62944|62925.7|62905.1|62885.1|887
1598552100000|2020-08-27 18:15:00|62941|62921|62951.4|62936.4|62959.7|62942.4|62938.6|62921|820
1598552400000|2020-08-27 18:20:00|62950.3|62935.3|62954.4|62939.4|62957.5|62940.5|62940.7|62925|799
1598552700000|2020-08-27 18:25:00|62956.9|62936.9|62942.4|62927.4|62964.2|62947|62939|62924|819
1598553000000|2020-08-27 18:30:00|62942.3|62927.3|62960.8|62940.8|62964.3|62947.9|62938.8|62922.4|820
1598553300000|2020-08-27 18:35:00|62960.7|62940.7|62943|62928|62960.7|62943|62932|62915.4|820
1598553600000|2020-08-27 18:40:00|62942.8|62927.8|62963|62948|62964.1|62948.5|62941.9|62925.1|739
1598553900000|2020-08-27 18:45:00|62961.3|62946.3|62961.8|62946.8|62965|62950|62952.4|62937.4|796
1598554200000|2020-08-27 18:50:00|62961.5|62946.5|62966.4|62951.4|62972.3|62954.2|62951.1|62936.1|748
1598554500000|2020-08-27 18:55:00|62966.3|62951.3|62969.1|62954.1|62971.3|62954.1|62951.9|62936.8|781
1598554800000|2020-08-27 19:00:00|62969.5|62954.5|62948.8|62928.8|62978.1|62958.1|62941.5|62924.6|857
1598555100000|2020-08-27 19:05:00|62948.3|62928.3|62959.2|62939.2|62963.7|62945.9|62944.9|62926|859
1598555400000|2020-08-27 19:10:00|62959.3|62939.3|62960.2|62945.2|62964.4|62946.3|62947.3|62928.7|716
1598555700000|2020-08-27 19:15:00|62960.3|62945.3|62963.6|62948.6|62967.6|62951.5|62950.1|62935.1|758
1598556000000|2020-08-27 19:20:00|62963.3|62948.3|62961|62946|62964.2|62949.2|62952.3|62937.3|623
1598556300000|2020-08-27 19:25:00|62960.7|62945.7|62970.7|62950.7|62971.9|62956.9|62959.2|62943.2|591
1598556600000|2020-08-27 19:30:00|62966.5|62951.5|62959.6|62944.6|62972.5|62956.6|62956|62938.6|692
1598556900000|2020-08-27 19:35:00|62959.5|62944.5|62962.6|62947.6|62976.1|62959.1|62950.5|62933.5|680
1598557200000|2020-08-27 19:40:00|62963.7|62948.7|62969.1|62954.1|62973.2|62955.3|62958.2|62941.8|726
1598557500000|2020-08-27 19:45:00|62969.4|62954.4|62970.3|62955.3|62973.1|62955.7|62956.7|62938.1|702
1598557800000|2020-08-27 19:50:00|62974.1|62954.1|62985|62965|62988.7|62972.8|62969.5|62952.6|724
1598558100000|2020-08-27 19:55:00|62982|62967|62985.5|62970.5|62991.9|62976.4|62975.5|62958.1|890
1598558400000|2020-08-27 20:00:00|62985.2|62970.2|62986|62966|62993.7|62974.9|62980|62962.5|715
1598558700000|2020-08-27 20:05:00|62985.5|62965.5|62967.6|62947.6|62986.5|62966.5|62963.3|62945.9|537
1598559000000|2020-08-27 20:10:00|62970|62950|62969.1|62949.1|62973.3|62953.3|62963.8|62947.1|408
1598559300000|2020-08-27 20:15:00|62969.7|62949.7|62966.7|62946.7|62978|62958.2|62966.3|62946.3|337
1598559600000|2020-08-27 20:20:00|62967|62947|62967.9|62947.9|62969.6|62950.3|62960.8|62942.5|318
1598559900000|2020-08-27 20:25:00|62968.9|62948.9|62974|62954|62974.2|62956.1|62966.6|62947.1|329
1598560200000|2020-08-27 20:30:00|62973.9|62953.9|62971.4|62951.4|62976.2|62957.3|62965|62947.2|339
1598560500000|2020-08-27 20:35:00|62971.3|62951.3|62970.5|62950.5|62975.5|62957.1|62967.1|62950|327
1598560800000|2020-08-27 20:40:00|62970.2|62950.2|62970.1|62950.1|62971.9|62955.5|62967.2|62947.3|378
1598561100000|2020-08-27 20:45:00|62970.2|62950.2|62974.1|62954.1|62982.4|62962.4|62967.5|62947.5|423
1598561400000|2020-08-27 20:50:00|62974.2|62954.2|62972.9|62952.9|62979.4|62959.4|62971.6|62951.6|315
1598561700000|2020-08-27 20:55:00|62973|62953|62969.2|62949.2|62978.3|62958.3|62968.9|62948.9|365
1598562000000|2020-08-27 21:00:00|62969.8|62949.8|62986.9|62947.1|62986.9|62955.7|62969.8|62946.5|50
1598562300000|2020-08-27 21:05:00|62990.6|62943.9|62999.3|62952.2|63015.7|62952.2|62981.2|62940.5|128
1598562600000|2020-08-27 21:10:00|62993.3|62947.4|63006.4|62941.9|63015.3|62951.3|62981.1|62936|320
1598562900000|2020-08-27 21:15:00|63006.6|62941.4|63006.2|62941.6|63030.7|62953|62994.7|62938.1|246
1598563200000|2020-08-27 21:20:00|63000.3|62947.5|62985.5|62946.1|63010.7|62953|62982.4|62933.2|144
1598563500000|2020-08-27 21:25:00|62985.4|62945.2|62997.6|62933.9|63009.2|62951.6|62981.5|62933.2|166
1598563800000|2020-08-27 21:30:00|62993.4|62943|62988.2|62946.2|62998.1|62948.4|62984.7|62938.6|403
1598564100000|2020-08-27 21:35:00|62990.4|62946.7|62994|62943.8|63001|62953.8|62981.8|62939.1|472
1598564400000|2020-08-27 21:40:00|62993.3|62944.1|62983.7|62948.2|63007|62950.6|62982.9|62931.7|319
1598564700000|2020-08-27 21:45:00|62988.4|62951.4|62997.8|62941.9|63002.2|62951.4|62982.7|62938.6|434
1598565000000|2020-08-27 21:50:00|62993.2|62945.1|62990.7|62946.1|62998.7|62949.1|62985|62936|441
1598565300000|2020-08-27 21:55:00|62990.6|62946|62996.6|62941.3|63002.1|62949.5|62979.7|62936.1|337
1598565600000|2020-08-27 22:00:00|62990.4|62945.4|62968.2|62937.4|62994.2|62949.6|62964.7|62930.5|534
1598565900000|2020-08-27 22:05:00|62969.2|62936.6|62965.7|62935.5|62970.2|62943.3|62958.2|62931.4|284
1598566200000|2020-08-27 22:10:00|62965.8|62935.6|62957.4|62936.2|62967.3|62941.7|62955.4|62930.7|218
1598566500000|2020-08-27 22:15:00|62957.7|62935.6|62969.1|62943.2|62969.9|62948.4|62956.8|62932.7|268
1598566800000|2020-08-27 22:20:00|62967.6|62947.6|62961.1|62938.4|62970.1|62947.6|62959.3|62932.2|248
1598567100000|2020-08-27 22:25:00|62961.5|62938.1|62968.7|62937.7|62970.6|62948.5|62959.4|62935.6|290
1598567400000|2020-08-27 22:30:00|62969.5|62937.5|62968.5|62944.2|62970.8|62949.7|62963.2|62936.7|558
1598567700000|2020-08-27 22:35:00|62968.4|62944.1|62971.6|62947.8|62977.2|62955.8|62968.3|62943.9|581
1598568000000|2020-08-27 22:40:00|62971.8|62948.7|62982.3|62962.3|62988|62963.7|62970.7|62946.4|501
1598568300000|2020-08-27 22:45:00|62982.6|62961.6|62981.9|62961.9|62988.2|62965.9|62978.7|62956.7|284
1598568600000|2020-08-27 22:50:00|62981.7|62961.5|62986.5|62966.5|62988.4|62968.4|62981.7|62960.4|267
1598568900000|2020-08-27 22:55:00|62985.9|62965.9|62988.6|62968.6|62989.5|62969.4|62980|62958.7|259
1598569200000|2020-08-27 23:00:00|62989|62969|62988.8|62968.8|62994.5|62973.8|62986.6|62965.3|377
1598569500000|2020-08-27 23:05:00|62988.7|62968.7|62979|62958.1|62989.8|62969.8|62978.6|62957.6|286
1598569800000|2020-08-27 23:10:00|62980.4|62960.4|62981.1|62961.1|62984.9|62964.9|62979.3|62958.7|291
1598570100000|2020-08-27 23:15:00|62980.6|62960.6|62980.4|62960|62983.6|62963.6|62977.9|62957.9|280
1598570400000|2020-08-27 23:20:00|62980.1|62960.1|63005|62980.8|63005.7|62985.2|62980.1|62960.1|489
1598570700000|2020-08-27 23:25:00|63004.9|62980.3|63007.4|62987.4|63008|62987.9|62998.2|62976|385
1598571000000|2020-08-27 23:30:00|63007.2|62987.2|62984.3|62964.3|63007.2|62987.2|62982.4|62962.4|349
1598571300000|2020-08-27 23:35:00|62984.4|62964.4|62971.8|62951.8|62985.7|62965.7|62970.6|62950.3|471
1598571600000|2020-08-27 23:40:00|62971.9|62951.9|62976.4|62956.4|62984.3|62964.3|62971.1|62951.1|393
1598571900000|2020-08-27 23:45:00|62975.8|62955.8|62974.7|62954.7|62993.8|62973.7|62973.9|62952.5|383
1598572200000|2020-08-27 23:50:00|62974.8|62954.8|62984.9|62964.9|62985.8|62965.8|62972.4|62952.4|346
1598572500000|2020-08-27 23:55:00|62985.2|62965.2|62978.6|62958.6|62990.2|62970.2|62976.6|62954.7|431
1598572800000|2020-08-28 00:00:00|62979.3|62959.3|63008.7|62988.7|63011|62991|62976.4|62956.4|752
1598573100000|2020-08-28 00:05:00|63008.8|62988.8|63018.8|62998.8|63021.2|63001.2|62997.5|62977.5|545
1598573400000|2020-08-28 00:10:00|63018.9|62998.9|63007.2|62987.2|63028.9|63008.9|63004.7|62984.7|558
1598573700000|2020-08-28 00:15:00|63007.3|62987.3|62996.6|62976.6|63007.4|62987.4|62996.6|62976.6|429
1598574000000|2020-08-28 00:20:00|62996.7|62976.7|62992|62972|63005.1|62985.1|62989.4|62969.4|506
1598574300000|2020-08-28 00:25:00|62990.2|62970.2|63011.7|62991.7|63014.4|62994.4|62986.9|62966.9|597
1598574600000|2020-08-28 00:30:00|63011.9|62991.9|62995.7|62975.7|63018.8|62998.8|62993|62973|477
1598574900000|2020-08-28 00:35:00|62995.1|62975.1|63004.5|62984.5|63009.2|62989.2|62995|62975|426
1598575200000|2020-08-28 00:40:00|63004.6|62984.6|63026.1|63006.1|63028.8|63008.8|62999.2|62979.2|522
1598575500000|2020-08-28 00:45:00|63026.4|63006.4|63014.9|62994.9|63026.4|63006.4|63006.7|62986.7|484
1598575800000|2020-08-28 00:50:00|63014.8|62994.8|62989.9|62969.9|63015.8|62995.8|62989.9|62969.9|541
1598576100000|2020-08-28 00:55:00|62989.6|62969.6|62996.3|62976.3|62997|62977|62984.6|62964.6|595
1598576400000|2020-08-28 01:00:00|62996.4|62976.4|62992.5|62972.5|63007|62987|62985|62965|557
1598576700000|2020-08-28 01:05:00|62990.8|62970.8|63002.7|62982.7|63008.7|62988.7|62990.7|62970.7|512
1598577000000|2020-08-28 01:10:00|63004|62984|62982|62962|63005.1|62985.1|62981.3|62961.3|472
1598577300000|2020-08-28 01:15:00|62982.3|62962.3|62996.5|62976.5|62998.2|62978.2|62974.7|62954.7|540
1598577600000|2020-08-28 01:20:00|62996.4|62976.4|62991.3|62971.3|63000.8|62980.8|62988.1|62968.1|496
1598577900000|2020-08-28 01:25:00|62991.5|62971.5|62996.1|62976.1|63004.5|62984.5|62985.6|62965.6|489
1598578200000|2020-08-28 01:30:00|62997.1|62977.1|62976.9|62956.9|63001.1|62981.1|62971.3|62951.3|577
1598578500000|2020-08-28 01:35:00|62977|62957|62977.8|62957.8|62981.8|62961.8|62969.9|62949.9|529
1598578800000|2020-08-28 01:40:00|62977.9|62957.9|62960|62940|62981.6|62961.6|62956.2|62936.2|559
1598579100000|2020-08-28 01:45:00|62960.1|62940.1|62964.1|62944.1|62971.9|62951.9|62959.7|62939.7|518
1598579400000|2020-08-28 01:50:00|62963.2|62943.2|62942.6|62922.6|62972.1|62952.1|62942.6|62922.6|694
1598579700000|2020-08-28 01:55:00|62944.9|62924.9|62934.6|62914.6|62952.5|62932.5|62933.2|62913.2|637
1598580000000|2020-08-28 02:00:00|62937.8|62917.8|62943.3|62923.3|62946.8|62926.8|62923.2|62903.2|663
1598580300000|2020-08-28 02:05:00|62943.4|62923.4|62923.6|62903.6|62948.5|62928.5|62920.9|62900.9|712
1598580600000|2020-08-28 02:10:00|62923.5|62903.5|62910.6|62890.6|62925.7|62905.7|62907|62887|577
1598580900000|2020-08-28 02:15:00|62910.5|62890.5|62907.6|62887.6|62918.9|62898.9|62899.7|62879.7|634
1598581200000|2020-08-28 02:20:00|62908.3|62888.3|62916|62896|62917.9|62897.9|62903.5|62883.5|554
1598581500000|2020-08-28 02:25:00|62916.2|62896.2|62908.7|62888.7|62916.4|62896.4|62901.9|62881.9|492
1598581800000|2020-08-28 02:30:00|62908.4|62888.4|62924.2|62904.2|62934|62914|62908.1|62888.1|653
1598582100000|2020-08-28 02:35:00|62925.2|62905.2|62924.3|62904.3|62927.9|62907.9|62919|62899|585
1598582400000|2020-08-28 02:40:00|62924.9|62904.9|62926.7|62906.7|62935|62915|62910.7|62890.7|546
1598582700000|2020-08-28 02:45:00|62926.5|62906.5|62913.3|62893.3|62926.5|62906.5|62908|62888|518
1598583000000|2020-08-28 02:50:00|62913.2|62893.2|62900.1|62880.1|62916|62896|62899.7|62879.7|615
1598583300000|2020-08-28 02:55:00|62900.3|62880.3|62899.9|62879.9|62906.8|62886.8|62896.7|62876.7|635
1598583600000|2020-08-28 03:00:00|62899.3|62879.3|62881.6|62861.6|62901.9|62881.9|62851.1|62831.1|845
1598583900000|2020-08-28 03:05:00|62880.5|62860.5|62890.5|62870.5|62891.4|62871.4|62873.3|62853.3|729
1598584200000|2020-08-28 03:10:00|62890.4|62870.4|62877.9|62857.9|62890.6|62870.6|62876.8|62856.8|472
1598584500000|2020-08-28 03:15:00|62878|62858|62860.7|62840.7|62882.9|62862.9|62860.2|62840.2|590
1598584800000|2020-08-28 03:20:00|62861|62841|62861.5|62841.5|62865.9|62845.9|62857.5|62837.5|524
1598585100000|2020-08-28 03:25:00|62861.3|62841.3|62847.4|62827.4|62862.2|62842.2|62844.8|62824.8|618
1598585400000|2020-08-28 03:30:00|62846.2|62826.2|62859.5|62839.5|62861.2|62841.2|62843.9|62823.9|616
1598585700000|2020-08-28 03:35:00|62859.3|62839.3|62847|62827|62859.3|62839.3|62840.6|62820.6|652
1598586000000|2020-08-28 03:40:00|62847.1|62827.1|62842.4|62822.4|62849.9|62829.9|62814.5|62794.5|675
1598586300000|2020-08-28 03:45:00|62842.5|62822.5|62832.7|62812.7|62845.7|62825.7|62816.3|62796.3|637
1598586600000|2020-08-28 03:50:00|62833.4|62813.4|62795.2|62775.2|62834.2|62814.2|62792.4|62772.4|788
1598586900000|2020-08-28 03:55:00|62794.1|62774.1|62774.7|62754.7|62808|62788|62772.3|62752.3|743
1598587200000|2020-08-28 04:00:00|62774.8|62754.8|62781.2|62761.2|62787|62767|62751.8|62731.8|707
1598587500000|2020-08-28 04:05:00|62781.1|62761.1|62784.7|62764.7|62786.4|62766.4|62773.8|62753.8|484
1598587800000|2020-08-28 04:10:00|62784.5|62764.5|62789.7|62769.7|62792|62772|62783.5|62763.5|467
1598588100000|2020-08-28 04:15:00|62789.5|62769.5|62782.2|62762.2|62792.8|62772.8|62780.9|62760.9|658
1598588400000|2020-08-28 04:20:00|62782.3|62762.3|62787.7|62767.7|62791.7|62771.7|62778.4|62758.4|503
1598588700000|2020-08-28 04:25:00|62787.6|62767.6|62797.3|62777.3|62798|62778|62784.6|62764.6|431
1598589000000|2020-08-28 04:30:00|62797.2|62777.2|62802.4|62782.4|62808.9|62788.9|62797.2|62777.2|619
1598589300000|2020-08-28 04:35:00|62802.3|62782.3|62795.3|62775.3|62804.3|62784.3|62793.3|62773.3|452
1598589600000|2020-08-28 04:40:00|62795.2|62775.2|62751.8|62731.8|62800.9|62780.9|62745.2|62725.2|664
1598589900000|2020-08-28 04:45:00|62751.9|62731.9|62744.8|62724.8|62765.6|62745.6|62741.6|62721.6|616
1598590200000|2020-08-28 04:50:00|62747.3|62727.3|62742.8|62722.8|62749.9|62729.9|62729.7|62709.7|588
1598590500000|2020-08-28 04:55:00|62742.6|62722.6|62699.8|62679.8|62746.5|62726.5|62694.4|62674.4|665
1598590800000|2020-08-28 05:00:00|62699.2|62679.2|62707.3|62687.3|62710.8|62690.8|62680.3|62660.3|813
1598591100000|2020-08-28 05:05:00|62707.4|62687.4|62671.6|62651.6|62711.5|62691.5|62667.1|62647.1|909
1598591400000|2020-08-28 05:10:00|62673.1|62653.1|62699.8|62679.8|62710.7|62690.7|62670.6|62650.6|1065
1598591700000|2020-08-28 05:15:00|62701.4|62681.4|62689|62669|62704.7|62684.7|62680.1|62660.1|997
1598592000000|2020-08-28 05:20:00|62688.6|62668.6|62693|62673|62696.3|62676.3|62667.5|62647.5|949
1598592300000|2020-08-28 05:25:00|62694|62674|62719.1|62699.1|62723.7|62705.3|62688.9|62668.9|930
1598592600000|2020-08-28 05:30:00|62719|62699|62752.7|62732.7|62754.9|62735.4|62699.9|62682.1|893
1598592900000|2020-08-28 05:35:00|62752.8|62732.8|62732.1|62717.1|62753.1|62733.1|62729.3|62710.2|824
1598593200000|2020-08-28 05:40:00|62732.3|62717.3|62702.6|62682.6|62735.4|62717.8|62690.4|62674.7|869
1598593500000|2020-08-28 05:45:00|62702.3|62682.3|62706.7|62686.7|62745.6|62726|62699.6|62679.6|923
1598593800000|2020-08-28 05:50:00|62706.6|62686.6|62683.1|62663.1|62709.7|62689.9|62674.5|62656.6|843
1598594100000|2020-08-28 05:55:00|62683.2|62663.2|62701.7|62681.7|62713|62695.8|62677.4|62660.5|825
1598594400000|2020-08-28 06:00:00|62702.5|62682.5|62689.9|62674.9|62729.5|62709.8|62684.7|62669.5|978
1598594700000|2020-08-28 06:05:00|62688.7|62673.7|62704.2|62684.2|62718.2|62700.7|62677|62661.2|952
1598595000000|2020-08-28 06:10:00|62704.5|62684.5|62726.5|62711.5|62731.5|62714.4|62691.5|62674|910
1598595300000|2020-08-28 06:15:00|62726.9|62711.9|62730.7|62715.7|62742.4|62727.4|62715.8|62700|864
1598595600000|2020-08-28 06:20:00|62731|62716|62721.1|62706.1|62739.4|62722.2|62711.5|62694.3|841
1598595900000|2020-08-28 06:25:00|62721.5|62706.5|62725.5|62710.5|62734.1|62718.5|62700.7|62683.5|774
1598596200000|2020-08-28 06:30:00|62725.8|62710.8|62717.6|62702.6|62729|62714|62703.4|62688.4|793
1598596500000|2020-08-28 06:35:00|62717.4|62702.4|62722.3|62707.3|62739.9|62724.9|62708.1|62693.1|847
1598596800000|2020-08-28 06:40:00|62722.7|62707.7|62721.2|62701.2|62738.4|62723.4|62696.3|62681.3|898
1598597100000|2020-08-28 06:45:00|62718.6|62703.6|62747.7|62732.7|62756.2|62741.2|62715.7|62698.8|885
1598597400000|2020-08-28 06:50:00|62747.8|62732.8|62761.9|62746.9|62761.9|62746.9|62744|62729|879
1598597700000|2020-08-28 06:55:00|62761|62746|62728.8|62713.8|62761.4|62746.4|62722.6|62707.6|880
1598598000000|2020-08-28 07:00:00|62728.2|62713.2|62641.5|62626.5|62731.4|62715.9|62635|62620|1019
1598598300000|2020-08-28 07:05:00|62642.2|62627.2|62624.6|62609.6|62644.7|62629.7|62610.5|62595.5|996
1598598600000|2020-08-28 07:10:00|62624.5|62609.5|62616.4|62601.4|62635.5|62620.5|62599.5|62584|959
1598598900000|2020-08-28 07:15:00|62616.6|62601.6|62609.2|62594.2|62628.9|62610.4|62598.7|62583.7|928
1598599200000|2020-08-28 07:20:00|62610.2|62595.2|62579.4|62564.4|62642|62622|62574.4|62559.4|960
1598599500000|2020-08-28 07:25:00|62578.4|62563.4|62624.3|62609.3|62638.8|62622.2|62562.5|62547.5|949
1598599800000|2020-08-28 07:30:00|62624.2|62609.2|62605.8|62590.8|62624.2|62609.2|62585.7|62568.5|952
1598600100000|2020-08-28 07:35:00|62605.9|62590.9|62597.2|62582.2|62613.6|62598.6|62593.7|62578.7|907
1598600400000|2020-08-28 07:40:00|62597.5|62582.5|62584.4|62569.4|62604.9|62589.9|62554.7|62539.3|942
1598600700000|2020-08-28 07:45:00|62584.2|62569.2|62616.9|62601.9|62631.9|62616.9|62581|62566|881
1598601000000|2020-08-28 07:50:00|62616.8|62601.8|62598.6|62583.6|62629.2|62614.2|62585|62570|792
1598601300000|2020-08-28 07:55:00|62598.4|62583.4|62602.2|62587.2|62606.3|62591.3|62584.4|62569.4|797
1598601600000|2020-08-28 08:00:00|62601.8|62586.8|62605.3|62590.3|62621.8|62606.8|62586|62571|910
1598601900000|2020-08-28 08:05:00|62605.4|62590.4|62624.4|62609.4|62631.8|62616.8|62603.3|62588.3|844
1598602200000|2020-08-28 08:10:00|62624.8|62609.8|62584.4|62569.4|62624.8|62609.8|62583.9|62568.9|828
1598602500000|2020-08-28 08:15:00|62583|62568|62526.6|62511.6|62585.8|62568.4|62521.5|62504.7|1004
1598602800000|2020-08-28 08:20:00|62524.3|62509.3|62537.1|62522.1|62564.7|62547.2|62515.8|62500.8|987
1598603100000|2020-08-28 08:25:00|62537|62522|62509.6|62494.6|62557.5|62542.5|62506.5|62491.5|963
1598603400000|2020-08-28 08:30:00|62511.9|62496.9|62472.7|62457.7|62527.8|62512.8|62472.7|62457.7|949
1598603700000|2020-08-28 08:35:00|62472.6|62457.6|62505.8|62490.8|62508.3|62493.3|62466.5|62451.5|963
1598604000000|2020-08-28 08:40:00|62505.9|62490.9|62510.8|62495.8|62532.8|62517.8|62497.6|62482.6|940
1598604300000|2020-08-28 08:45:00|62510.6|62495.6|62518.2|62498.2|62533.1|62516.9|62510.6|62495.6|847
1598604600000|2020-08-28 08:50:00|62517.9|62497.9|62497.6|62482.6|62526.6|62510|62488.2|62470.6|857
1598604900000|2020-08-28 08:55:00|62497.4|62482.4|62517.9|62497.9|62520|62502.3|62492.3|62477.3|801
1598605200000|2020-08-28 09:00:00|62517.6|62497.6|62491.1|62471.1|62518.3|62503.3|62482.2|62467.2|878
1598605500000|2020-08-28 09:05:00|62488.6|62473.6|62478.4|62463.4|62491.3|62476.3|62477.2|62462.2|726
1598605800000|2020-08-28 09:10:00|62478.5|62463.5|62476.5|62461.5|62490.4|62473|62457.9|62442.9|878
1598606100000|2020-08-28 09:15:00|62477.4|62462.4|62504.7|62489.7|62512.5|62495.9|62462.7|62445.8|866
1598606400000|2020-08-28 09:20:00|62502.4|62487.4|62517.1|62502.1|62523.4|62506.3|62489.1|62471.6|890
1598606700000|2020-08-28 09:25:00|62516.5|62501.5|62528.3|62513.3|62548.6|62530.2|62510.7|62495.7|833
1598607000000|2020-08-28 09:30:00|62527.8|62512.8|62546.3|62526.3|62546.3|62528.3|62514.6|62494.6|801
1598607300000|2020-08-28 09:35:00|62545.4|62525.4|62512.8|62492.8|62545.9|62530|62505|62490|845
1598607600000|2020-08-28 09:40:00|62509.3|62494.3|62536.4|62521.4|62537.2|62522.2|62508.7|62491.6|810
1598607900000|2020-08-28 09:45:00|62535.4|62520.4|62565.5|62545.5|62566.4|62550.8|62531.9|62516.9|730
1598608200000|2020-08-28 09:50:00|62562.5|62547.5|62589.5|62574.5|62594.1|62579.1|62555.4|62540.4|800
1598608500000|2020-08-28 09:55:00|62589.7|62574.7|62615.9|62600.9|62630.8|62615.2|62579.3|62564.3|860
1598608800000|2020-08-28 10:00:00|62615.7|62600.7|62603.2|62588.2|62636.9|62620.6|62599|62581.6|857
1598609100000|2020-08-28 10:05:00|62603.5|62588.5|62605.7|62590.7|62621.1|62603.9|62595.5|62580.5|811
1598609400000|2020-08-28 10:10:00|62606.1|62591.1|62592.2|62577.2|62609.2|62594.2|62588.4|62573.4|828
1598609700000|2020-08-28 10:15:00|62591.5|62576.5|62605.9|62590.9|62607.2|62592.2|62587.5|62572.5|802
1598610000000|2020-08-28 10:20:00|62606.3|62591.3|62635.1|62620.1|62635.1|62620.1|62587.8|62572.8|843
1598610300000|2020-08-28 10:25:00|62633.6|62618.6|62594|62579|62636.3|62618.9|62591.2|62576.2|780
1598610600000|2020-08-28 10:30:00|62593.9|62578.9|62588.3|62573.3|62595|62580|62573.8|62558.8|734
1598610900000|2020-08-28 10:35:00|62588.1|62573.1|62576.3|62561.3|62602.4|62587.4|62567.3|62552.3|848
1598611200000|2020-08-28 10:40:00|62575.3|62560.3|62572.8|62557.8|62575.9|62560.9|62563.4|62548.4|752
1598611500000|2020-08-28 10:45:00|62572.3|62557.3|62551.5|62536.5|62574.8|62559.8|62549.1|62534.1|794
1598611800000|2020-08-28 10:50:00|62551.3|62536.3|62540.5|62525.5|62553.9|62538.9|62529.4|62514.4|846
1598612100000|2020-08-28 10:55:00|62540.4|62525.4|62534.1|62519.1|62544.1|62529.1|62528.9|62513.9|795
1598612400000|2020-08-28 11:00:00|62533.9|62518.9|62528.2|62513.2|62557.3|62542.3|62523.7|62508.7|880
1598612700000|2020-08-28 11:05:00|62527.6|62512.6|62536.3|62521.3|62536.9|62521.9|62508.7|62493.7|870
1598613000000|2020-08-28 11:10:00|62536.5|62521.5|62518.2|62503.2|62536.7|62521.7|62505.4|62490.4|865
1598613300000|2020-08-28 11:15:00|62518.4|62503.4|62513.7|62498.7|62533.8|62518.8|62510.8|62495.8|814
1598613600000|2020-08-28 11:20:00|62515.1|62500.1|62528.3|62513.3|62535.2|62520.2|62515.1|62500.1|715
1598613900000|2020-08-28 11:25:00|62528.5|62513.5|62505.7|62490.7|62540|62525|62504.3|62489.3|729
1598614200000|2020-08-28 11:30:00|62506.4|62491.4|62503.1|62483.1|62513.6|62498.6|62492.9|62477.9|830
1598614500000|2020-08-28 11:35:00|62503|62483|62465.1|62450.1|62503|62485.6|62462.5|62447.5|873
1598614800000|2020-08-28 11:40:00|62465.4|62450.4|62509.7|62494.7|62511.6|62496.6|62465.1|62450.1|775
1598615100000|2020-08-28 11:45:00|62509.8|62494.8|62497.7|62482.7|62512|62495.9|62492.2|62477.1|813
1598615400000|2020-08-28 11:50:00|62498.1|62483.1|62505.7|62490.7|62523.3|62508.3|62492.9|62477.9|804
1598615700000|2020-08-28 11:55:00|62505.5|62490.5|62504.5|62489.5|62518|62503|62496.6|62481.6|849
1598616000000|2020-08-28 12:00:00|62503.8|62488.8|62474.5|62459.5|62503.8|62488.8|62471.5|62451.5|858
1598616300000|2020-08-28 12:05:00|62474.7|62459.7|62493.8|62478.8|62493.9|62478.8|62468|62453|799
1598616600000|2020-08-28 12:10:00|62493.5|62478.5|62482.8|62467.8|62500.6|62483|62473.4|62456.9|767
1598616900000|2020-08-28 12:15:00|62481.7|62466.7|62480.7|62465.7|62496.9|62481.9|62471.3|62456.3|721
1598617200000|2020-08-28 12:20:00|62482.7|62467.7|62494.1|62479.1|62494.5|62479.5|62458.1|62441.8|838
1598617500000|2020-08-28 12:25:00|62494|62479|62499.6|62479.6|62504.5|62484.5|62470.2|62455.2|708
1598617800000|2020-08-28 12:30:00|62501|62479.4|62548.4|62533.4|62561.7|62543.4|62475.5|62455.5|981
1598618100000|2020-08-28 12:35:00|62548.1|62533.1|62598|62583|62614.1|62599.1|62541|62524.5|996
1598618400000|2020-08-28 12:40:00|62597.7|62582.7|62560.8|62545.8|62604.2|62589.2|62558.6|62541.5|933
1598618700000|2020-08-28 12:45:00|62562.4|62547.4|62579.8|62564.8|62579.8|62564.8|62554|62539|856
1598619000000|2020-08-28 12:50:00|62579.7|62564.7|62669.8|62649.8|62675.4|62656.5|62579.4|62564.4|981
1598619300000|2020-08-28 12:55:00|62663.9|62648.9|62634.1|62619.1|62692.4|62676.8|62614.5|62596.9|1009
1598619600000|2020-08-28 13:00:00|62635|62620|62652.3|62637.3|62679.1|62664.1|62601.1|62586.1|1024
1598619900000|2020-08-28 13:05:00|62650.8|62635.8|62672.5|62657.5|62689.4|62674.4|62638.9|62622.9|1037
1598620200000|2020-08-28 13:10:00|62675|62660|62660.2|62645.2|62684.3|62669.3|62655|62640|952
1598620500000|2020-08-28 13:15:00|62659.6|62644.6|62609.8|62594.8|62659.6|62644.6|62600|62585|973
1598620800000|2020-08-28 13:20:00|62610.2|62595.2|62600.7|62585.7|62620.9|62605.9|62592.3|62577.3|948
1598621100000|2020-08-28 13:25:00|62601|62586|62603.4|62588.4|62634.9|62617.3|62592.7|62577.7|924
1598621400000|2020-08-28 13:30:00|62603.5|62588.5|62574.1|62559.1|62634|62614.6|62567.9|62552.9|1047
1598621700000|2020-08-28 13:35:00|62575.1|62560.1|62638.8|62623.8|62645.7|62629.1|62566.8|62551.7|1006
1598622000000|2020-08-28 13:40:00|62639|62624|62625.6|62605.6|62676.6|62661.6|62625.6|62605.6|943
1598622300000|2020-08-28 13:45:00|62625.7|62605.7|62658.2|62643.2|62662.6|62646.4|62605.7|62585.7|1050
1598622600000|2020-08-28 13:50:00|62658.7|62643.7|62678.1|62658.1|62678.1|62658.4|62637.5|62620.8|966
1598622900000|2020-08-28 13:55:00|62677.5|62662.5|62668.4|62648.4|62680.2|62662.5|62639.1|62621.8|938
1598623200000|2020-08-28 14:00:00|62666.9|62646.9|62655.9|62640.9|62670.7|62650.7|62636.8|62616.8|1010
1598623500000|2020-08-28 14:05:00|62655.7|62640.7|62695.9|62680.9|62725.7|62705.7|62621.7|62606.7|1018
1598623800000|2020-08-28 14:10:00|62698.9|62678.9|62703.4|62688.4|62727.6|62712|62686.2|62671.1|1005
1598624100000|2020-08-28 14:15:00|62703.1|62688.1|62670|62655|62714.6|62699.6|62668.7|62653.7|989
1598624400000|2020-08-28 14:20:00|62667.8|62652.8|62660.1|62645.1|62672|62657|62612.5|62597.5|1032
1598624700000|2020-08-28 14:25:00|62661.3|62641.3|62590.9|62575.9|62661.3|62643.8|62580.1|62565.1|989
1598625000000|2020-08-28 14:30:00|62590|62575|62603.1|62588.1|62644.8|62625.4|62587.6|62572.6|1019
1598625300000|2020-08-28 14:35:00|62606.1|62591.1|62591.7|62576.7|62644.2|62624.2|62578.4|62563.4|1006
1598625600000|2020-08-28 14:40:00|62591.8|62576.8|62585.8|62570.8|62604.8|62589.8|62561.5|62546.5|980
1598625900000|2020-08-28 14:45:00|62585.6|62570.6|62515.7|62500.7|62596.9|62579.5|62514.9|62499.9|1011
1598626200000|2020-08-28 14:50:00|62517.2|62502.2|62521|62501|62549.1|62533.5|62507.8|62489.9|1016
1598626500000|2020-08-28 14:55:00|62518.8|62503.8|62575.8|62560.8|62596.4|62578.8|62497.2|62482.2|1083
1598626800000|2020-08-28 15:00:00|62574.2|62559.2|62560.1|62540.1|62578.4|62561.2|62550.3|62533.2|1024
1598627100000|2020-08-28 15:05:00|62559.8|62539.8|62544.8|62524.8|62563.5|62546.7|62538.3|62518.3|945
1598627400000|2020-08-28 15:10:00|62544.6|62524.6|62550|62535|62568.1|62551.5|62528.6|62513.6|937
1598627700000|2020-08-28 15:15:00|62549.7|62534.7|62611.4|62591.4|62611.4|62591.4|62534.1|62519.1|985
1598628000000|2020-08-28 15:20:00|62611.5|62591.5|62576.7|62561.7|62617.7|62597.7|62574.3|62555.4|941
1598628300000|2020-08-28 15:25:00|62576.9|62561.9|62557|62537|62578.3|62562.1|62553.1|62533.1|882
1598628600000|2020-08-28 15:30:00|62556.5|62536.5|62530.1|62510.1|62557.8|62541.3|62521.6|62502.6|939
1598628900000|2020-08-28 15:35:00|62529.6|62509.6|62536.1|62516.1|62544.7|62524.7|62513.6|62495.7|891
1598629200000|2020-08-28 15:40:00|62536|62516|62521|62501|62543.3|62523.3|62517.3|62498.7|900
1598629500000|2020-08-28 15:45:00|62520.8|62500.8|62539.1|62519.1|62542.3|62522.3|62514.6|62498.6|849
1598629800000|2020-08-28 15:50:00|62539.2|62519.2|62549.8|62529.8|62550.8|62531.2|62533.8|62515.8|828
1598630100000|2020-08-28 15:55:00|62549.7|62529.7|62550.6|62530.6|62552.6|62535.6|62525.7|62505.7|857
1598630400000|2020-08-28 16:00:00|62550.8|62530.8|62533.1|62513.1|62553.9|62536.1|62524.9|62507.2|757
1598630700000|2020-08-28 16:05:00|62533.8|62513.8|62532.2|62512.2|62554.3|62535.8|62529.6|62509.6|758
1598631000000|2020-08-28 16:10:00|62532|62512|62529|62514|62536.6|62517.9|62519.7|62504|726
1598631300000|2020-08-28 16:15:00|62529.6|62514.6|62531.1|62511.1|62532.4|62515|62520.9|62503.1|694
1598631600000|2020-08-28 16:20:00|62529|62514|62534.2|62514.2|62539.2|62521.2|62524.2|62507.7|666
1598631900000|2020-08-28 16:25:00|62534.3|62514.3|62544.5|62529.5|62556.3|62539.6|62531.5|62514|746
1598632200000|2020-08-28 16:30:00|62544.8|62529.8|62551.3|62536.3|62552.3|62537.3|62528|62511.3|672
1598632500000|2020-08-28 16:35:00|62551.2|62536.2|62566.6|62551.6|62566.9|62551.9|62547.8|62532.8|711
1598632800000|2020-08-28 16:40:00|62568.4|62553.4|62576.2|62561.2|62576.5|62561.5|62560.3|62543.4|719
1598633100000|2020-08-28 16:45:00|62575.6|62560.6|62589.1|62574.1|62603|62587.5|62567|62552|739
1598633400000|2020-08-28 16:50:00|62589.6|62574.6|62605|62590|62610.1|62592.5|62588.5|62571|794
1598633700000|2020-08-28 16:55:00|62603.7|62588.7|62608.4|62593.4|62610.3|62595.3|62594.9|62579.9|772
1598634000000|2020-08-28 17:00:00|62606.8|62591.8|62604|62589|62620.3|62605.3|62594.8|62579.8|749
1598634300000|2020-08-28 17:05:00|62603.9|62588.9|62609.4|62594.4|62612.3|62595.8|62594.9|62577.3|643
1598634600000|2020-08-28 17:10:00|62608.8|62593.8|62614.3|62599.3|62625.3|62607.6|62606|62588.8|754
1598634900000|2020-08-28 17:15:00|62614.1|62599.1|62608.3|62593.3|62621.8|62606.8|62596.1|62578.2|776
1598635200000|2020-08-28 17:20:00|62608.6|62593.6|62592.1|62577.1|62608.8|62593.8|62584.8|62569.8|734
1598635500000|2020-08-28 17:25:00|62592.6|62577.6|62611|62596|62613.2|62596.2|62586.9|62571.6|680
1598635800000|2020-08-28 17:30:00|62610.7|62595.7|62605.6|62590.6|62618.1|62601.1|62599.1|62582.5|688
1598636100000|2020-08-28 17:35:00|62605.5|62590.5|62598.9|62583.9|62615.8|62598|62597.8|62582.1|588
1598636400000|2020-08-28 17:40:00|62599.3|62584.3|62601.6|62586.6|62605.9|62587.3|62592.6|62575.1|642
1598636700000|2020-08-28 17:45:00|62602.2|62587.2|62627.9|62607.9|62628.8|62613.8|62600.3|62583.2|683
1598637000000|2020-08-28 17:50:00|62623.2|62608.2|62619.5|62604.5|62628|62613|62611.6|62595.8|716
1598637300000|2020-08-28 17:55:00|62619.8|62604.8|62616.8|62601.8|62627|62612|62613.8|62596.5|718
1598637600000|2020-08-28 18:00:00|62619.3|62599.3|62611.1|62596.1|62624.4|62609.4|62606.7|62591.7|673
1598637900000|2020-08-28 18:05:00|62611.3|62596.3|62614.3|62599.3|62622.4|62607.4|62606.3|62590.7|711
1598638200000|2020-08-28 18:10:00|62614.5|62599.5|62613.3|62598.3|62627.5|62610.3|62609|62594|651
1598638500000|2020-08-28 18:15:00|62613.4|62598.4|62600.8|62585.8|62618.8|62603.8|62600.7|62585.7|674
1598638800000|2020-08-28 18:20:00|62600.6|62585.6|62588.7|62573.7|62605.4|62588.8|62583.7|62568.7|720
1598639100000|2020-08-28 18:25:00|62588.6|62573.6|62587|62572|62595.8|62577.9|62586.2|62569.1|550
1598639400000|2020-08-28 18:30:00|62587.1|62572.1|62587.3|62567.3|62595.5|62577.6|62580.8|62564.2|553
1598639700000|2020-08-28 18:35:00|62587.6|62567.6|62596.6|62581.6|62596.6|62581.6|62580.6|62563.1|537
1598640000000|2020-08-28 18:40:00|62596.5|62581.5|62626.5|62611.5|62633.5|62615.2|62596.2|62580.3|548
1598640300000|2020-08-28 18:45:00|62626.4|62611.4|62609.7|62594.7|62628.5|62613.5|62608.6|62591|626
1598640600000|2020-08-28 18:50:00|62608.9|62593.9|62627.2|62612.2|62635.8|62616.7|62608.2|62591|629
1598640900000|2020-08-28 18:55:00|62627.3|62612.3|62597.7|62582.7|62632|62613.8|62595.4|62580.4|772
1598641200000|2020-08-28 19:00:00|62597.2|62582.2|62624.8|62604.8|62624.9|62607.2|62597.2|62582.2|750
1598641500000|2020-08-28 19:05:00|62624.4|62604.4|62630.2|62610.2|62632.9|62617.2|62619.8|62602.8|702
1598641800000|2020-08-28 19:10:00|62630.3|62610.3|62627.3|62612.3|62635.3|62618.8|62620.7|62605.6|550
1598642100000|2020-08-28 19:15:00|62627.4|62612.4|62630.9|62615.9|62635.2|62617.4|62626.6|62609.2|535
1598642400000|2020-08-28 19:20:00|62631|62616|62608.6|62593.6|62634.7|62616.7|62605.7|62589.5|548
1598642700000|2020-08-28 19:25:00|62608.7|62593.7|62584.5|62569.5|62612.8|62596.9|62578.8|62562.7|722
1598643000000|2020-08-28 19:30:00|62584.3|62569.3|62568.3|62553.3|62588.3|62573.3|62564.1|62549.1|646
1598643300000|2020-08-28 19:35:00|62568.4|62553.4|62563.3|62548.3|62577.4|62562.1|62562|62544.7|577
1598643600000|2020-08-28 19:40:00|62563.7|62548.7|62573.4|62553.4|62574.4|62559|62553|62538|622
1598643900000|2020-08-28 19:45:00|62573.7|62553.7|62573.7|62558.7|62579.3|62564.3|62568.8|62551.6|573
1598644200000|2020-08-28 19:50:00|62574.6|62559.6|62576.8|62561.8|62580.9|62564.1|62567.9|62552.9|625
1598644500000|2020-08-28 19:55:00|62575.3|62560.3|62557.2|62542.2|62582.2|62566.9|62556.5|62538.8|678
1598644800000|2020-08-28 20:00:00|62557.3|62542.3|62556.9|62536.9|62565.2|62547.1|62554.2|62534.9|593
1598645100000|2020-08-28 20:05:00|62556.8|62536.8|62556.3|62536.3|62560.5|62540.5|62551.3|62531.3|546
1598645400000|2020-08-28 20:10:00|62556.7|62536.7|62550.9|62530.9|62557.1|62537.1|62548.4|62528.4|548
1598645700000|2020-08-28 20:15:00|62550.8|62530.8|62552.5|62532.5|62560.5|62540.5|62548.7|62528.7|397
1598646000000|2020-08-28 20:20:00|62552.3|62532.3|62538.7|62518.7|62552.4|62532.4|62537.2|62517.2|410
1598646300000|2020-08-28 20:25:00|62539.8|62519.8|62535.6|62515.6|62543.6|62523.6|62531.3|62511.3|428
1598646600000|2020-08-28 20:30:00|62535.5|62515.5|62540|62520|62545.5|62525.5|62533.5|62513.5|450
1598646900000|2020-08-28 20:35:00|62538.7|62518.7|62545|62525|62546.5|62526.5|62537.9|62517.9|323
1598647200000|2020-08-28 20:40:00|62544.4|62524.4|62536.1|62516.1|62546.6|62526.6|62535.4|62515.4|353
1598647500000|2020-08-28 20:45:00|62536.8|62516.8|62529.9|62509.9|62538.4|62518.4|62526.7|62506.7|386
1598647800000|2020-08-28 20:50:00|62530.4|62510.4|62519.3|62499.3|62534.2|62514.2|62513.2|62493.2|416
1598648100000|2020-08-28 20:55:00|62515.7|62495.7|62522.8|62502.8|62564.8|62508.5|62512.8|62469.8|290
1598817600000|2020-08-30 20:00:00|62600.2|62491.2|62556.7|62481.8|62606.5|62497.9|62546.1|62470.1|33
1598817900000|2020-08-30 20:05:00|62579.8|62481.9|62593.4|62483.4|62593.4|62493.8|62557.6|62470.4|14
1598818200000|2020-08-30 20:10:00|62583.4|62498.2|62586|62500.8|62586.2|62501|62577.9|62484.1|4
1598818500000|2020-08-30 20:15:00|62585.9|62500.7|62577.9|62484.1|62585.9|62500.7|62577.9|62484.1|3
1598818800000|2020-08-30 20:20:00|62595.1|62485.1|62593.1|62485.3|62602.6|62501.8|62577.9|62484.1|13
1598819100000|2020-08-30 20:25:00|62592.8|62485.7|62602.3|62502.3|62602.4|62502.4|62592.8|62485.7|4
1598819400000|2020-08-30 20:30:00|62592.8|62485.7|62592.8|62485.7|62592.8|62485.7|62592.8|62485.7|1
1598819700000|2020-08-30 20:35:00|62602.6|62504.7|62577.9|62482.5|62603.2|62504.7|62577.9|62482.5|13
1598820000000|2020-08-30 20:40:00|62593.4|62483.4|62569.4|62482.4|62593.4|62508.3|62569.4|62481.3|16
1598820300000|2020-08-30 20:45:00|62578.5|62474.5|62569.4|62482.4|62578.5|62482.4|62569.4|62474.3|5
1598820600000|2020-08-30 20:50:00|62570.7|62481.8|62569.4|62482.4|62573.8|62482.4|62569.4|62480.2|4
1598820900000|2020-08-30 20:55:00|62584.7|62474.7|62569.4|62482.4|62584.7|62506.5|62569.4|62474.7|3
1598821200000|2020-08-30 21:00:00|62584.7|62474.7|62566.5|62471.8|62588.6|62505|62545.4|62459|47
1598821500000|2020-08-30 21:05:00|62558.5|62463.5|62535.5|62474.7|62567|62504.7|62520|62462.8|134
1598821800000|2020-08-30 21:10:00|62535.4|62474.6|62541.1|62493.1|62576.1|62497.5|62513.5|62467.8|160
1598822100000|2020-08-30 21:15:00|62549.1|62488.2|62542.6|62481.1|62573.9|62510|62536.6|62461.5|230
1598822400000|2020-08-30 21:20:00|62532.6|62488.2|62543.6|62480.8|62551.6|62497|62525.2|62470.2|140
1598822700000|2020-08-30 21:25:00|62535.3|62492.8|62518.3|62479.1|62561.2|62492.8|62509.7|62453.2|325
1598823000000|2020-08-30 21:30:00|62517.4|62476.6|62515.5|62485.9|62530.5|62496.3|62508.5|62470.7|221
1598823300000|2020-08-30 21:35:00|62516.2|62485.3|62510.2|62477.4|62519.3|62493|62497.7|62468.1|311
1598823600000|2020-08-30 21:40:00|62511.8|62477|62514.6|62480.9|62525.2|62487.9|62502.5|62471.6|142
1598823900000|2020-08-30 21:45:00|62514.7|62480.5|62513.3|62484.5|62526.6|62490.7|62508.8|62475.8|201
1598824200000|2020-08-30 21:50:00|62513.6|62484.3|62504.7|62483|62523.9|62490.5|62504|62478.2|159
1598824500000|2020-08-30 21:55:00|62503.9|62483.6|62510.1|62479.2|62512.4|62485|62496|62474|192
1598824800000|2020-08-30 22:00:00|62507.3|62479.3|62509.2|62489.2|62511.6|62489.4|62480.3|62458.7|688
1598825100000|2020-08-30 22:05:00|62510.2|62488.3|62495|62475|62513.2|62491.7|62493.7|62471.5|608
1598825400000|2020-08-30 22:10:00|62495.6|62474.2|62538.7|62518.5|62538.7|62518.5|62478.4|62457.5|736
1598825700000|2020-08-30 22:15:00|62538.5|62516.5|62521.9|62501.9|62538.5|62516.5|62516.4|62496.4|588
1598826000000|2020-08-30 22:20:00|62522.3|62502.3|62518.8|62498.8|62539.8|62519.8|62516.3|62496.3|624
1598826300000|2020-08-30 22:25:00|62518.9|62498.9|62533.2|62513.2|62540|62520|62515.4|62495.4|544
1598826600000|2020-08-30 22:30:00|62533.3|62513.3|62518.6|62498.6|62539|62519|62515|62494.5|851
1598826900000|2020-08-30 22:35:00|62519.3|62499.3|62499.8|62479.8|62521.9|62501.9|62497.5|62477.5|961
1598827200000|2020-08-30 22:40:00|62499.3|62479.3|62487.9|62467.9|62508.9|62488.9|62486.1|62466.1|923
1598827500000|2020-08-30 22:45:00|62487.5|62467.5|62495.5|62475.5|62495.6|62475.6|62484.9|62464.9|566
1598827800000|2020-08-30 22:50:00|62495.8|62475.8|62497.7|62477.7|62501.6|62481.6|62488.4|62468.4|509
1598828100000|2020-08-30 22:55:00|62497.8|62477.8|62504.5|62484.5|62508.7|62488.7|62496.4|62476.4|558
1598828400000|2020-08-30 23:00:00|62501.3|62486.3|62512.9|62492.9|62515.4|62495.4|62498.6|62476.6|660
1598828700000|2020-08-30 23:05:00|62513.4|62493.4|62502.7|62482.7|62515.2|62495.2|62497.9|62477.9|573
1598829000000|2020-08-30 23:10:00|62502.5|62482.5|62512.8|62492.8|62515.5|62495.5|62502.5|62482.5|414
1598829300000|2020-08-30 23:15:00|62512.4|62492.4|62513.1|62493.1|62522.7|62502.7|62511.2|62491.2|1016
1598829600000|2020-08-30 23:20:00|62513.2|62493.2|62510.7|62490.7|62514.1|62494.1|62505.7|62485.7|878
1598829900000|2020-08-30 23:25:00|62510.8|62490.8|62492.5|62472.5|62513.2|62493.2|62489.2|62469.2|805
1598830200000|2020-08-30 23:30:00|62493.6|62473.6|62498.7|62478.7|62503.5|62483.5|62491.3|62471.3|697
1598830500000|2020-08-30 23:35:00|62499|62479|62503.7|62483.7|62507.9|62487.9|62493.2|62473.2|832
1598830800000|2020-08-30 23:40:00|62503.6|62483.6|62485.2|62465.2|62504.3|62484.3|62482.9|62462.9|610
1598831100000|2020-08-30 23:45:00|62485.3|62465.3|62470.5|62450.5|62487.1|62467.1|62469.5|62449.5|817
1598831400000|2020-08-30 23:50:00|62469.8|62449.8|62461.5|62441.5|62478|62458|62459.1|62439.1|896
1598831700000|2020-08-30 23:55:00|62461.8|62441.8|62460.7|62440.7|62465.1|62445.1|62443|62423|828
1598832000000|2020-08-31 00:00:00|62460.2|62440.2|62417.4|62397.4|62467.7|62447.7|62395.8|62375.1|1050
1598832300000|2020-08-31 00:05:00|62417.7|62397.7|62439.6|62419.6|62447.3|62427.3|62417.2|62397.2|974
1598832600000|2020-08-31 00:10:00|62440.7|62420.7|62470.1|62450.1|62473.3|62453.3|62438.9|62418.9|985
1598832900000|2020-08-31 00:15:00|62470.3|62450.3|62466.9|62446.9|62477.8|62457.8|62454|62434|913
1598833200000|2020-08-31 00:20:00|62467|62447|62474.4|62454.4|62483.3|62463.3|62466.9|62446.9|922
1598833500000|2020-08-31 00:25:00|62474.3|62454.3|62490.1|62470.1|62492.3|62472.3|62474.3|62454.3|831
1598833800000|2020-08-31 00:30:00|62490.5|62470.5|62480.1|62460.1|62493.6|62473.6|62474.5|62454.5|671
1598834100000|2020-08-31 00:35:00|62480.7|62460.7|62490.7|62470.7|62494|62474|62476.4|62456.4|635
1598834400000|2020-08-31 00:40:00|62490.8|62470.8|62492.7|62472.7|62503.8|62483.8|62467.8|62447.8|774
1598834700000|2020-08-31 00:45:00|62492.8|62472.8|62501.3|62481.3|62501.6|62483.1|62482.8|62465.2|652
1598835000000|2020-08-31 00:50:00|62501|62481|62502.8|62482.8|62511.1|62491.1|62493.4|62473.4|756
1598835300000|2020-08-31 00:55:00|62502.3|62482.3|62507.7|62487.7|62514.3|62494.3|62493.4|62473.4|831
1598835600000|2020-08-31 01:00:00|62508.5|62488.5|62527.4|62507.4|62527.4|62507.4|62505.6|62485.6|823
1598835900000|2020-08-31 01:05:00|62526.1|62506.1|62532.2|62512.2|62538.7|62518.7|62519.3|62499.3|841
1598836200000|2020-08-31 01:10:00|62532.1|62512.1|62537|62517|62541.8|62521.8|62527.6|62507.6|634
1598836500000|2020-08-31 01:15:00|62537.6|62517.6|62553.2|62533.2|62566.2|62546.2|62529.7|62509.7|778
1598836800000|2020-08-31 01:20:00|62553.3|62533.3|62539.8|62519.8|62556.9|62536.9|62532.2|62512.2|747
1598837100000|2020-08-31 01:25:00|62539.9|62519.9|62553.9|62533.9|62556.4|62536.4|62536.3|62516.3|668
1598837400000|2020-08-31 01:30:00|62554|62534|62546.3|62526.3|62556.5|62536.5|62544|62524|718
1598837700000|2020-08-31 01:35:00|62546|62526|62543.3|62523.3|62553.5|62533.5|62535.8|62515.8|705
1598838000000|2020-08-31 01:40:00|62546.5|62526.5|62547.5|62527.5|62555.4|62535.4|62542.3|62522.3|663
1598838300000|2020-08-31 01:45:00|62547.7|62527.7|62518.8|62498.8|62553.9|62533.9|62513.4|62495.6|751
1598838600000|2020-08-31 01:50:00|62519|62499|62522.2|62502.2|62524.8|62504.8|62510.8|62490.8|749
1598838900000|2020-08-31 01:55:00|62521.7|62501.7|62505.6|62485.6|62528.1|62508.1|62502.4|62482.4|651
1598839200000|2020-08-31 02:00:00|62505.5|62485.5|62514.1|62494.1|62517.1|62497.1|62503|62483|654
1598839500000|2020-08-31 02:05:00|62513.6|62493.6|62518.4|62498.4|62524.3|62504.3|62510|62490|674
1598839800000|2020-08-31 02:10:00|62518|62498|62519.2|62499.2|62520.2|62500.2|62508.7|62488.7|620
1598840100000|2020-08-31 02:15:00|62519.3|62499.3|62520.9|62500.9|62524.6|62504.6|62513.7|62495.3|574
1598840400000|2020-08-31 02:20:00|62520.8|62500.8|62529|62509|62530|62511.7|62515.8|62497.8|594
1598840700000|2020-08-31 02:25:00|62528.2|62508.2|62509.5|62489.5|62529.9|62509.9|62507.7|62489.2|657
1598841000000|2020-08-31 02:30:00|62509.4|62489.4|62488.9|62468.9|62510.9|62492.1|62483.3|62466.7|942
1598841300000|2020-08-31 02:35:00|62489.1|62469.1|62492.6|62472.6|62497.8|62479.1|62487.1|62467.4|748
1598841600000|2020-08-31 02:40:00|62492.4|62472.4|62503.5|62483.5|62503.5|62483.5|62491.8|62471.8|521
1598841900000|2020-08-31 02:45:00|62502.7|62482.7|62491.5|62471.5|62505.8|62485.8|62488.4|62468.4|521
1598842200000|2020-08-31 02:50:00|62491.6|62471.6|62483.6|62463.6|62491.7|62471.7|62479.3|62459.3|467
1598842500000|2020-08-31 02:55:00|62483.5|62463.5|62473.7|62453.7|62486.6|62466.6|62472.3|62452.3|521
1598842800000|2020-08-31 03:00:00|62473.6|62453.6|62488.6|62468.6|62490.5|62470.5|62469|62451.4|539
1598843100000|2020-08-31 03:05:00|62488.7|62468.7|62468.2|62448.2|62489.1|62469.1|62461.6|62441.6|520
1598843400000|2020-08-31 03:10:00|62468.3|62448.3|62470.1|62450.1|62470.5|62450.5|62457.6|62438.6|479
1598843700000|2020-08-31 03:15:00|62470|62450|62489|62469|62490.2|62470.2|62469.7|62449.7|494
1598844000000|2020-08-31 03:20:00|62489.1|62469.1|62481.7|62461.7|62494.5|62474.5|62480.7|62460.7|577
1598844300000|2020-08-31 03:25:00|62480.7|62460.7|62489.7|62469.7|62490.8|62470.8|62480.3|62460.3|439
1598844600000|2020-08-31 03:30:00|62490.2|62470.2|62485.2|62465.2|62493.1|62473.1|62481.5|62461.5|553
1598844900000|2020-08-31 03:35:00|62485|62465|62480|62460|62485|62465|62472.9|62452.9|541
1598845200000|2020-08-31 03:40:00|62479.3|62459.3|62483.7|62463.7|62485.6|62465.6|62476.3|62456.3|483
1598845500000|2020-08-31 03:45:00|62483.8|62463.8|62497|62477|62497.7|62477.7|62483.7|62463.7|517
1598845800000|2020-08-31 03:50:00|62496.9|62476.9|62503.3|62483.3|62504.4|62484.4|62496|62476|524
1598846100000|2020-08-31 03:55:00|62503.4|62483.4|62488.7|62468.7|62504.4|62484.4|62487.5|62467.5|670
1598846400000|2020-08-31 04:00:00|62488.8|62468.8|62491.2|62471.2|62498.4|62479.8|62488.8|62468.8|764
1598846700000|2020-08-31 04:05:00|62491.1|62471.1|62501.2|62481.2|62503.1|62483.1|62488|62469.4|724
1598847000000|2020-08-31 04:10:00|62501.1|62481.1|62503.9|62483.9|62509.1|62489.1|62500|62480.3|702
1598847300000|2020-08-31 04:15:00|62503.6|62483.6|62505.9|62485.9|62508.4|62488.4|62500.5|62480.5|472
1598847600000|2020-08-31 04:20:00|62505.8|62485.8|62518.3|62498.3|62519.5|62501.1|62505.8|62485.8|781
1598847900000|2020-08-31 04:25:00|62517.8|62497.8|62509.4|62489.4|62518.4|62498.7|62505.6|62487.6|825
1598848200000|2020-08-31 04:30:00|62509.9|62489.9|62520.3|62500.3|62520.3|62500.7|62503.7|62485.4|498
1598848500000|2020-08-31 04:35:00|62519.8|62499.8|62529.4|62509.4|62531.2|62512.5|62515.9|62496.2|528
1598848800000|2020-08-31 04:40:00|62529.5|62509.5|62520|62500|62531.9|62514.3|62517.9|62497.9|474
1598849100000|2020-08-31 04:45:00|62520.8|62500.8|62531.8|62511.8|62532.9|62514.8|62518.4|62498.4|530
1598849400000|2020-08-31 04:50:00|62532|62512|62540.3|62520.3|62544.5|62524.5|62530.7|62511.9|572
1598849700000|2020-08-31 04:55:00|62541.2|62521.2|62543.7|62523.7|62549.8|62529.8|62540.8|62520.8|533
1598850000000|2020-08-31 05:00:00|62543.6|62523.6|62530.9|62510.9|62546.8|62526.8|62526.7|62508.2|732
1598850300000|2020-08-31 05:05:00|62530.7|62510.7|62544.8|62529.8|62550.7|62533.3|62527.5|62510.4|661
1598850600000|2020-08-31 05:10:00|62546|62531|62548|62533|62552.9|62535.6|62540.3|62522.4|563
1598850900000|2020-08-31 05:15:00|62548.2|62533.2|62548.4|62528.4|62551|62534.2|62542.1|62524.7|538
1598851200000|2020-08-31 05:20:00|62548.3|62528.3|62544.7|62524.7|62548.4|62530.4|62532.9|62515.7|545
1598851500000|2020-08-31 05:25:00|62544.6|62524.6|62544.5|62524.5|62549.1|62531.8|62536.9|62519|552
1598851800000|2020-08-31 05:30:00|62545.4|62525.4|62538.9|62518.9|62549|62532|62533.7|62515.6|588
1598852100000|2020-08-31 05:35:00|62539|62519|62529.1|62514.1|62539.5|62521.7|62528.7|62513.3|587
1598852400000|2020-08-31 05:40:00|62528.6|62513.6|62525.8|62505.8|62534.9|62517.7|62517.4|62499.9|621
1598852700000|2020-08-31 05:45:00|62525.6|62505.6|62521.2|62506.2|62528.9|62513.2|62518.1|62501.1|495
1598853000000|2020-08-31 05:50:00|62520.9|62505.9|62540.1|62525.1|62545.3|62530.3|62520.6|62504.3|572
1598853300000|2020-08-31 05:55:00|62540|62525|62528.7|62513.7|62543.7|62527.3|62528.6|62511.3|623
1598853600000|2020-08-31 06:00:00|62530.1|62515.1|62542.6|62527.6|62548|62532.1|62509.8|62491.4|836
1598853900000|2020-08-31 06:05:00|62543.5|62528.5|62555.9|62540.9|62561.3|62543.9|62541.2|62525|808
1598854200000|2020-08-31 06:10:00|62556|62541|62560.6|62545.6|62567|62550.1|62541.8|62526.8|681
1598854500000|2020-08-31 06:15:00|62562.6|62547.6|62564.3|62544.3|62567|62550.7|62555.4|62538|653
1598854800000|2020-08-31 06:20:00|62561.3|62546.3|62568.3|62548.3|62573|62555.6|62559|62541.1|631
1598855100000|2020-08-31 06:25:00|62566.2|62551.2|62568.6|62553.6|62583|62567.2|62561.9|62546.7|662
1598855400000|2020-08-31 06:30:00|62568.1|62553.1|62545.5|62530.5|62578|62560.6|62543.4|62528.4|744
1598855700000|2020-08-31 06:35:00|62545.6|62530.6|62551.4|62536.4|62568.4|62552.9|62541.4|62526.2|771
1598856000000|2020-08-31 06:40:00|62551.3|62536.3|62555.1|62540.1|62559.7|62544.7|62545.8|62530.8|661
1598856300000|2020-08-31 06:45:00|62555.6|62540.6|62566.1|62551.1|62590.2|62572.9|62555.4|62539|751
1598856600000|2020-08-31 06:50:00|62566.2|62551.2|62542.5|62527.5|62567|62552|62542.5|62527.5|672
1598856900000|2020-08-31 06:55:00|62541.9|62526.9|62518.5|62498.5|62543.9|62528.9|62506.1|62491.1|805
1598857200000|2020-08-31 07:00:00|62517.9|62497.9|62527.3|62512.3|62551.1|62536.1|62502.5|62487.5|880
1598857500000|2020-08-31 07:05:00|62527.2|62512.2|62524.6|62509.6|62537|62521.9|62487.8|62472.8|848
1598857800000|2020-08-31 07:10:00|62524.7|62509.7|62533.2|62518.2|62545.5|62529.8|62506.8|62490.4|827
1598858100000|2020-08-31 07:15:00|62533.1|62518.1|62546.1|62531.1|62555.4|62538.9|62515.9|62498.8|797
1598858400000|2020-08-31 07:20:00|62544.7|62529.7|62562.1|62547.1|62564.5|62548.4|62539.8|62524.8|765
1598858700000|2020-08-31 07:25:00|62561.6|62546.6|62539|62524|62571.8|62556.8|62533.2|62518.2|771
1598859000000|2020-08-31 07:30:00|62539.3|62524.3|62567.2|62552.2|62578.3|62563.3|62536|62520.9|844
1598859300000|2020-08-31 07:35:00|62565.9|62550.9|62559.4|62544.4|62576.6|62561.6|62544.1|62529.1|829
1598859600000|2020-08-31 07:40:00|62557.7|62542.7|62562.4|62547.4|62569|62553.5|62552.1|62537.1|882
1598859900000|2020-08-31 07:45:00|62562.3|62547.3|62589.1|62574.1|62595.8|62580.8|62557.3|62542.3|876
1598860200000|2020-08-31 07:50:00|62588.5|62573.5|62577.7|62562.7|62595.2|62580.2|62577|62562|766
1598860500000|2020-08-31 07:55:00|62578.9|62563.9|62596.9|62576.9|62596.9|62576.9|62567.1|62552.1|801
1598860800000|2020-08-31 08:00:00|62596.1|62576.1|62598.6|62583.6|62598.6|62583.6|62574.9|62559.9|820
1598861100000|2020-08-31 08:05:00|62598.4|62583.4|62595.6|62580.6|62601|62586|62581.2|62566.2|856
1598861400000|2020-08-31 08:10:00|62596|62581|62574.6|62559.6|62603.8|62588.8|62572.7|62557.7|762
1598861700000|2020-08-31 08:15:00|62575.3|62560.3|62585.3|62570.3|62593.9|62578.9|62574.6|62559.6|832
1598862000000|2020-08-31 08:20:00|62585.5|62570.5|62575|62560|62588.4|62573.4|62571.3|62556.3|796
1598862300000|2020-08-31 08:25:00|62574.9|62559.9|62630.5|62615.5|62635.3|62620.3|62574.9|62559.9|836
1598862600000|2020-08-31 08:30:00|62630.6|62615.6|62624.8|62609.8|62644.4|62629.4|62619|62604|847
1598862900000|2020-08-31 08:35:00|62624.4|62609.4|62612.4|62597.4|62632.4|62617.4|62610.5|62595.5|761
1598863200000|2020-08-31 08:40:00|62612.6|62597.6|62575.8|62560.8|62615.3|62600.3|62575.8|62560.8|785
1598863500000|2020-08-31 08:45:00|62576.1|62561.1|62547.5|62532.5|62579.4|62564.4|62546.3|62530.4|802
1598863800000|2020-08-31 08:50:00|62547.8|62532.8|62535.4|62520.4|62556.6|62541.6|62534.7|62519.7|785
1598864100000|2020-08-31 08:55:00|62536.7|62521.7|62516.7|62496.7|62540.6|62525.6|62510.4|62495.4|871
1598864400000|2020-08-31 09:00:00|62518|62498|62489.6|62474.6|62518.4|62500.7|62488.2|62473.2|823
1598864700000|2020-08-31 09:05:00|62491.7|62476.7|62501.1|62486.1|62519.4|62502.5|62489.2|62474.2|770
1598865000000|2020-08-31 09:10:00|62500.5|62485.5|62515.1|62500.1|62515.7|62500.7|62497.9|62482.9|708
1598865300000|2020-08-31 09:15:00|62516.5|62501.5|62501|62486|62517.3|62502.3|62495.2|62480.2|781
1598865600000|2020-08-31 09:20:00|62500.9|62485.9|62483.1|62468.1|62504.5|62489.5|62472.4|62457.4|810
1598865900000|2020-08-31 09:25:00|62483.2|62468.2|62487.5|62472.5|62487.7|62472.7|62466.2|62451.2|791
1598866200000|2020-08-31 09:30:00|62487.8|62472.8|62494.7|62479.7|62496.1|62481.1|62486.4|62471.4|695
1598866500000|2020-08-31 09:35:00|62494.5|62479.5|62482.4|62467.4|62496.5|62481.5|62471.7|62456.7|720
1598866800000|2020-08-31 09:40:00|62482.5|62467.5|62499.9|62484.9|62504.3|62489.3|62479.6|62464.6|735
1598867100000|2020-08-31 09:45:00|62499.6|62484.6|62487.5|62472.5|62504.5|62489.5|62480.8|62465|752
1598867400000|2020-08-31 09:50:00|62487.6|62472.6|62480|62465|62495.9|62480.9|62478.3|62463.3|718
1598867700000|2020-08-31 09:55:00|62480.1|62465.1|62467.8|62452.8|62489.2|62474.2|62465.5|62450.5|692
1598868000000|2020-08-31 10:00:00|62467.9|62452.9|62494.1|62479.1|62494.2|62479.2|62467.9|62452.9|742
1598868300000|2020-08-31 10:05:00|62494|62479|62503.2|62488.2|62507|62492|62487.7|62472.7|667
1598868600000|2020-08-31 10:10:00|62503.1|62488.1|62508.2|62493.2|62511.6|62496.6|62497.8|62482.8|588
1598868900000|2020-08-31 10:15:00|62508.5|62493.5|62484.1|62469.1|62508.6|62493.6|62483.2|62468.2|622
1598869200000|2020-08-31 10:20:00|62484.3|62469.3|62455.8|62440.8|62484.5|62469.5|62445.7|62430.7|774
1598869500000|2020-08-31 10:25:00|62456.3|62441.3|62463.3|62448.3|62473.3|62457.2|62456.2|62441.2|684
1598869800000|2020-08-31 10:30:00|62463.5|62448.5|62449.7|62434.7|62466.3|62451.3|62446|62431|736
1598870100000|2020-08-31 10:35:00|62449.1|62434.1|62464.8|62449.8|62468.5|62451.6|62447.8|62432.8|682
1598870400000|2020-08-31 10:40:00|62464.5|62449.5|62460.7|62445.7|62475.9|62460.9|62455.5|62440.5|712
1598870700000|2020-08-31 10:45:00|62460.5|62445.5|62435.5|62420.5|62463.2|62448.2|62422.1|62406.1|792
1598871000000|2020-08-31 10:50:00|62435.6|62420.6|62454.8|62439.8|62461.1|62446.1|62425.9|62408.7|780
1598871300000|2020-08-31 10:55:00|62455.3|62440.3|62458.2|62443.2|62466.9|62451.9|62440.9|62425.9|774
1598871600000|2020-08-31 11:00:00|62458.5|62443.5|62398.7|62383.7|62462.6|62447.6|62396.2|62379.7|886
1598871900000|2020-08-31 11:05:00|62398.5|62383.5|62403.1|62388.1|62417|62402|62394.8|62379.8|735
1598872200000|2020-08-31 11:10:00|62403|62388|62389.1|62374.1|62405.8|62390.8|62380.5|62365.5|829
1598872500000|2020-08-31 11:15:00|62389.4|62374.4|62384.2|62369.2|62391.6|62376.6|62378.1|62363.1|742
1598872800000|2020-08-31 11:20:00|62384.3|62369.3|62396.5|62381.5|62400.7|62385.7|62383.7|62368.7|698
1598873100000|2020-08-31 11:25:00|62396.3|62381.3|62376.7|62361.7|62400|62385|62372.4|62357.4|745
1598873400000|2020-08-31 11:30:00|62376.5|62361.5|62382.1|62367.1|62395.6|62380.6|62366.4|62351.4|770
1598873700000|2020-08-31 11:35:00|62382.9|62367.9|62373.5|62358.5|62389.8|62374.8|62371|62356|765
1598874000000|2020-08-31 11:40:00|62373.4|62358.4|62362.1|62347.1|62377.4|62362.4|62361.3|62346.3|734
1598874300000|2020-08-31 11:45:00|62360.8|62345.8|62359.6|62344.6|62366.5|62351.5|62352|62337|788
1598874600000|2020-08-31 11:50:00|62359.7|62344.7|62359.2|62344.2|62362.1|62347.1|62352.1|62337.1|648
1598874900000|2020-08-31 11:55:00|62359|62344|62354.9|62334.9|62373.5|62358.5|62350.9|62333.8|783
1598875200000|2020-08-31 12:00:00|62354.5|62334.5|62369.9|62354.9|62379.6|62364.6|62353.1|62333.6|780
1598875500000|2020-08-31 12:05:00|62369.7|62354.7|62382.6|62362.6|62385.1|62370.1|62356|62341|783
1598875800000|2020-08-31 12:10:00|62379.7|62364.7|62356.1|62336.1|62379.8|62364.8|62353.9|62336.1|673
1598876100000|2020-08-31 12:15:00|62352.1|62337.1|62369.4|62354.4|62371.8|62354.4|62350.9|62332.4|809
1598876400000|2020-08-31 12:20:00|62366.7|62351.7|62356.3|62341.3|62381.1|62366.1|62353.5|62337.1|748
1598876700000|2020-08-31 12:25:00|62356.5|62341.5|62384.9|62369.9|62386.3|62371.3|62352.5|62336.4|791
1598877000000|2020-08-31 12:30:00|62385.8|62370.8|62391.1|62376.1|62396.6|62381.3|62377.5|62360.9|757
1598877300000|2020-08-31 12:35:00|62391.3|62376.3|62401.1|62386.1|62401.1|62386.1|62381.3|62366.3|782
1598877600000|2020-08-31 12:40:00|62400.8|62385.8|62404.4|62389.4|62408|62393|62388.3|62373.3|749
1598877900000|2020-08-31 12:45:00|62404.5|62389.5|62378|62363|62407.1|62392.1|62366.2|62349.9|744
1598878200000|2020-08-31 12:50:00|62377.9|62362.9|62380.5|62365.5|62387.7|62370.7|62362.5|62344.9|752
1598878500000|2020-08-31 12:55:00|62380.6|62365.6|62382.5|62367.5|62391.6|62375.9|62372.7|62355.5|759
1598878800000|2020-08-31 13:00:00|62382.8|62367.8|62390.6|62375.6|62412.1|62395.3|62373.4|62356.6|881
1598879100000|2020-08-31 13:05:00|62390.4|62375.4|62351.3|62331.3|62390.4|62375.4|62345.6|62328.3|875
1598879400000|2020-08-31 13:10:00|62348.6|62333.6|62332.9|62317.9|62351.3|62336.3|62330.2|62315.2|844
1598879700000|2020-08-31 13:15:00|62333|62318|62323.1|62308.1|62335.2|62320.2|62320.1|62303.4|870
1598880000000|2020-08-31 13:20:00|62323.3|62308.3|62343.9|62328.9|62344.9|62329.1|62311.7|62291.7|905
1598880300000|2020-08-31 13:25:00|62343.8|62328.8|62356.8|62336.8|62372.1|62356.2|62343.7|62324|863
1598880600000|2020-08-31 13:30:00|62356.7|62336.7|62376.5|62361.5|62380.4|62362.9|62352.4|62336.7|842
1598880900000|2020-08-31 13:35:00|62377.3|62362.3|62382.9|62367.9|62393.7|62376.7|62371.8|62353.6|902
1598881200000|2020-08-31 13:40:00|62383.6|62368.6|62376.5|62361.5|62385.3|62370.3|62362.5|62346.1|910
1598881500000|2020-08-31 13:45:00|62376.4|62361.4|62421.2|62401.2|62444|62425|62363.2|62348|960
1598881800000|2020-08-31 13:50:00|62421.4|62401.4|62409|62394|62427.4|62410.1|62399.7|62383.8|967
1598882100000|2020-08-31 13:55:00|62407.9|62392.9|62429.2|62409.2|62433.2|62416.3|62397.2|62382.2|911
1598882400000|2020-08-31 14:00:00|62429.7|62409.7|62395.7|62380.7|62431.6|62416|62387.6|62369.6|922
1598882700000|2020-08-31 14:05:00|62395.3|62380.3|62368.2|62348.2|62400.5|62384.8|62364.8|62348.2|940
1598883000000|2020-08-31 14:10:00|62368.1|62348.1|62333.7|62318.7|62368.2|62351.7|62327.8|62312.8|954
1598883300000|2020-08-31 14:15:00|62333.8|62318.8|62338.1|62323.1|62340.3|62325.3|62310.2|62295.2|919
1598883600000|2020-08-31 14:20:00|62338.4|62323.4|62359.5|62344.5|62363.8|62348.8|62333.1|62317.6|874
1598883900000|2020-08-31 14:25:00|62359.4|62344.4|62308.3|62293.3|62373.2|62358.2|62300.7|62285.7|973
1598884200000|2020-08-31 14:30:00|62307.9|62292.9|62297.1|62282.1|62341.2|62323.5|62290.9|62275.2|982
1598884500000|2020-08-31 14:35:00|62297|62282|62315.4|62300.4|62330.2|62315.2|62291.4|62273.8|951
1598884800000|2020-08-31 14:40:00|62315.1|62300.1|62299.4|62284.4|62331.1|62316.1|62292.8|62277.8|1019
1598885100000|2020-08-31 14:45:00|62299|62284|62269.1|62254.1|62317.7|62302.7|62266.3|62251.2|970
1598885400000|2020-08-31 14:50:00|62268.7|62253.7|62251.2|62236.2|62283.3|62265.5|62243|62228|1003
1598885700000|2020-08-31 14:55:00|62251.1|62236.1|62250.9|62230.9|62270|62250.9|62211.8|62194.5|1122
1598886000000|2020-08-31 15:00:00|62250.3|62230.3|62284.2|62264.2|62292.1|62273.2|62250.3|62230.3|1069
1598886300000|2020-08-31 15:05:00|62284.8|62264.8|62309.8|62294.8|62318.2|62299.6|62284.1|62264.8|927
1598886600000|2020-08-31 15:10:00|62309.7|62294.7|62280.1|62265.1|62328.5|62311.6|62274|62259|877
1598886900000|2020-08-31 15:15:00|62280.8|62265.8|62262.5|62247.5|62282.5|62265.8|62251.8|62233.8|889
1598887200000|2020-08-31 15:20:00|62263|62248|62277.8|62262.8|62287.5|62269.9|62260|62245|972
1598887500000|2020-08-31 15:25:00|62278.2|62258.2|62320.3|62300.3|62320.6|62304.3|62277.8|62257.8|942
1598887800000|2020-08-31 15:30:00|62318|62303|62338.8|62318.8|62341.2|62321.2|62307.1|62287.3|920
1598888100000|2020-08-31 15:35:00|62338.7|62318.7|62330.8|62310.8|62342|62322|62309.2|62289.2|874
1598888400000|2020-08-31 15:40:00|62330.7|62310.7|62330.6|62310.6|62340.3|62320.8|62327.9|62308.2|806
1598888700000|2020-08-31 15:45:00|62330.5|62310.5|62262.5|62242.5|62330.5|62314.4|62261|62241|919
1598889000000|2020-08-31 15:50:00|62262.4|62242.4|62260|62240|62267.2|62247.2|62244|62224|954
1598889300000|2020-08-31 15:55:00|62261.4|62241.4|62285.9|62265.9|62291.6|62272.8|62252.1|62232.1|889
1598889600000|2020-08-31 16:00:00|62285.5|62265.5|62290.2|62270.2|62300.4|62280.4|62276.6|62258.2|868
1598889900000|2020-08-31 16:05:00|62290.1|62270.1|62300.2|62285.2|62311.1|62291.1|62277.5|62261.2|800
1598890200000|2020-08-31 16:10:00|62300.6|62285.6|62327.5|62312.5|62330.6|62312.5|62287.1|62268|844
1598890500000|2020-08-31 16:15:00|62327.4|62312.4|62301.7|62286.7|62331.1|62313.2|62301.3|62283.6|809
1598890800000|2020-08-31 16:20:00|62301.5|62286.5|62311.3|62291.3|62315.9|62298.4|62296.9|62279.8|723
1598891100000|2020-08-31 16:25:00|62311.6|62291.6|62306.9|62291.9|62325.7|62306.3|62302.9|62286.5|732
1598891400000|2020-08-31 16:30:00|62307.3|62292.3|62301.6|62286.6|62313.9|62296.7|62294.7|62278.5|693
1598891700000|2020-08-31 16:35:00|62301.4|62286.4|62307.9|62292.9|62315.1|62298.5|62301.4|62286|740
1598892000000|2020-08-31 16:40:00|62307.7|62292.7|62315.9|62295.9|62320.6|62303.4|62301.2|62283.4|710
1598892300000|2020-08-31 16:45:00|62315.8|62295.8|62334.6|62314.6|62336.3|62321.3|62311.6|62294|698
1598892600000|2020-08-31 16:50:00|62334.7|62314.7|62323.9|62308.9|62340.5|62322.5|62322.4|62307.4|620
1598892900000|2020-08-31 16:55:00|62323.8|62308.8|62317.8|62297.8|62335.2|62317.7|62304.3|62287|844
1598893200000|2020-08-31 17:00:00|62314.8|62299.8|62290.8|62275.8|62321.2|62304|62290.7|62275.7|748
1598893500000|2020-08-31 17:05:00|62290.6|62275.6|62306.8|62291.8|62306.8|62291.8|62288.1|62271.7|667
1598893800000|2020-08-31 17:10:00|62306.3|62291.3|62312.9|62297.9|62316.7|62299.4|62301.5|62285.5|658
1598894100000|2020-08-31 17:15:00|62312.8|62297.8|62297|62282|62315.2|62298.3|62285.8|62270.8|656
1598894400000|2020-08-31 17:20:00|62296.9|62281.9|62303.8|62288.8|62311.4|62294.4|62295.2|62280|562
1598894700000|2020-08-31 17:25:00|62303.9|62288.9|62311.6|62296.6|62314.6|62297.7|62303.3|62288|514
1598895000000|2020-08-31 17:30:00|62310.2|62295.2|62315.7|62295.7|62316.2|62298.3|62306.4|62291.1|594
1598895300000|2020-08-31 17:35:00|62315.3|62295.3|62318.7|62303.7|62327.8|62310.9|62312.6|62295.1|587
1598895600000|2020-08-31 17:40:00|62318.8|62303.8|62321.1|62306.1|62328.4|62310.7|62313.3|62298.3|572
1598895900000|2020-08-31 17:45:00|62321.6|62306.6|62322.7|62307.7|62327.9|62309.7|62305.9|62285.9|572
1598896200000|2020-08-31 17:50:00|62322.3|62307.3|62325.8|62310.8|62328.9|62311.5|62319.3|62302.6|488
1598896500000|2020-08-31 17:55:00|62325.1|62310.1|62323.3|62308.3|62330.7|62311|62321.4|62306.4|674
1598896800000|2020-08-31 18:00:00|62323.5|62308.5|62350.5|62335.5|62362.7|62343.8|62322.2|62307.2|894
1598897100000|2020-08-31 18:05:00|62350.4|62335.4|62348.2|62328.2|62359.6|62339.6|62342.9|62325.3|680
1598897400000|2020-08-31 18:10:00|62348.3|62328.3|62351.9|62331.9|62354|62335.6|62343.9|62326.3|619
1598897700000|2020-08-31 18:15:00|62349.8|62334.8|62370.3|62350.3|62373.6|62353.6|62343.6|62326.3|635
1598898000000|2020-08-31 18:20:00|62370.4|62350.4|62373.3|62358.3|62387.8|62370.7|62364.7|62347.3|678
1598898300000|2020-08-31 18:25:00|62373.2|62358.2|62365.5|62350.5|62377|62359.8|62362.6|62345.3|633
1598898600000|2020-08-31 18:30:00|62365.4|62350.4|62353.5|62338.5|62368.5|62351.1|62353.3|62336.1|628
1598898900000|2020-08-31 18:35:00|62353.4|62338.4|62358.3|62343.3|62371|62353.7|62353.4|62334.4|694
1598899200000|2020-08-31 18:40:00|62361.6|62341.6|62362.4|62342.4|62363.3|62347|62350.2|62333|611
1598899500000|2020-08-31 18:45:00|62362.5|62342.5|62368.6|62348.6|62379.3|62359.3|62359.6|62340.1|708
1598899800000|2020-08-31 18:50:00|62369.1|62349.1|62360.9|62340.9|62370.2|62352.1|62358.9|62340.1|633
1598900100000|2020-08-31 18:55:00|62361.2|62341.2|62381.4|62361.4|62383.2|62363.2|62347.3|62327.3|808
1598900400000|2020-08-31 19:00:00|62382.5|62362.5|62387.2|62367.2|62392.9|62373|62375.8|62355.8|872
1598900700000|2020-08-31 19:05:00|62386.5|62366.5|62369.9|62349.9|62387.3|62367.3|62368.8|62348.8|680
1598901000000|2020-08-31 19:10:00|62369.8|62349.8|62385.7|62365.7|62385.7|62365.7|62368.3|62348.6|643
1598901300000|2020-08-31 19:15:00|62385.5|62365.5|62411.8|62391.8|62412.5|62392.5|62384.2|62364.2|703
1598901600000|2020-08-31 19:20:00|62411.7|62391.7|62416.6|62396.6|62418.9|62398.9|62400.9|62380.9|708
1598901900000|2020-08-31 19:25:00|62416.5|62396.5|62402.5|62382.5|62416.9|62397.6|62397.6|62377.6|674
1598902200000|2020-08-31 19:30:00|62402.6|62382.6|62410.1|62390.1|62410.4|62390.4|62398.3|62378.3|685
1598902500000|2020-08-31 19:35:00|62410.2|62390.2|62395.4|62375.4|62410.9|62390.9|62394.3|62374.3|679
1598902800000|2020-08-31 19:40:00|62395.3|62375.3|62404.7|62384.7|62427|62407|62395.3|62375.3|671
1598903100000|2020-08-31 19:45:00|62405.4|62385.4|62400.1|62380.1|62406.9|62386.9|62389.5|62371.9|634
1598903400000|2020-08-31 19:50:00|62400.2|62380.2|62404.9|62384.9|62407.7|62387.7|62383.5|62363.5|759
1598903700000|2020-08-31 19:55:00|62405.2|62385.2|62389.5|62369.5|62408.4|62388.4|62380.7|62360.7|941
1598904000000|2020-08-31 20:00:00|62387.9|62367.9|62386.7|62366.7|62394.3|62374.3|62361|62341|881
1598904300000|2020-08-31 20:05:00|62386.9|62366.9|62397.7|62377.7|62400.4|62380.4|62384.2|62366.5|457
1598904600000|2020-08-31 20:10:00|62398.2|62378.2|62409.9|62389.9|62412.9|62392.9|62395.6|62375.6|289
1598904900000|2020-08-31 20:15:00|62409.8|62389.8|62392.6|62372.6|62409.8|62389.8|62392.5|62372.5|393
1598905200000|2020-08-31 20:20:00|62392.3|62372.3|62391.2|62371.2|62394.6|62374.6|62388.2|62368.2|312
1598905500000|2020-08-31 20:25:00|62391.1|62371.1|62382.2|62362.2|62392.4|62372.4|62377.4|62357.4|329
1598905800000|2020-08-31 20:30:00|62382.1|62362.1|62370.8|62350.8|62391|62371|62370.7|62350.7|407
1598906100000|2020-08-31 20:35:00|62370.9|62350.9|62368.9|62348.9|62372.7|62352.7|62365.5|62345.5|281
1598906400000|2020-08-31 20:40:00|62369|62349|62370.6|62355.6|62374.7|62355.6|62366.7|62346.7|306
1598906700000|2020-08-31 20:45:00|62372.7|62352.7|62365.6|62345.6|62376.1|62356.1|62362.2|62328.1|759
1598907000000|2020-08-31 20:50:00|62365.8|62345.8|62363.5|62343.5|62371.2|62351.2|62361|62341|809
1598907300000|2020-08-31 20:55:00|62364.4|62344.4|62369.9|62348.6|62410|62353.6|62356.5|62328.8|659
1598907600000|2020-08-31 21:00:00|62375.8|62340.7|62369.6|62328|62392.4|62349.7|62364.7|62321.4|67
1598907900000|2020-08-31 21:05:00|62378.4|62324|62381.5|62335.3|62393.2|62343.6|62362.6|62315.5|122
1598908200000|2020-08-31 21:10:00|62382|62335.8|62379|62335.6|62405.9|62341.8|62370.9|62310.9|69
1598908500000|2020-08-31 21:15:00|62379.2|62335.7|62374.2|62337.4|62402.4|62347.3|62371.3|62331.5|146
1598908800000|2020-08-31 21:20:00|62376.1|62337.5|62375.4|62343.6|62385.8|62347.3|62370.4|62332.5|167
1598909100000|2020-08-31 21:25:00|62380.6|62339.3|62381.2|62339.8|62383.5|62345.3|62358.3|62331.4|135
1598909400000|2020-08-31 21:30:00|62381.5|62340.6|62378|62340.5|62388.6|62346.8|62374|62335.3|419
1598909700000|2020-08-31 21:35:00|62377|62338|62380.2|62338.6|62384.1|62345.3|62372.1|62329.3|348
1598910000000|2020-08-31 21:40:00|62379.2|62338.9|62379.4|62328.1|62386.7|62339.9|62371.3|62322.5|273
1598910300000|2020-08-31 21:45:00|62377.5|62330.7|62362|62330.2|62390.2|62332|62359.2|62322.1|380
1598910600000|2020-08-31 21:50:00|62362.7|62329.1|62359.7|62325.6|62367.1|62331.4|62354.2|62324.7|251
1598910900000|2020-08-31 21:55:00|62358.5|62328.2|62360.1|62325.7|62362.6|62333.1|62351.2|62319.3|228
1598911200000|2020-08-31 22:00:00|62354.2|62328.7|62367.3|62330.1|62368.8|62337.9|62353.5|62326|489
1598911500000|2020-08-31 22:05:00|62367.8|62329.8|62358.7|62331.2|62367.8|62340.8|62350.1|62326|458
1598911800000|2020-08-31 22:10:00|62357.6|62332.7|62358.3|62330.4|62361.8|62338.9|62354.1|62327.1|398
1598912100000|2020-08-31 22:15:00|62359.3|62327.6|62359.6|62330.4|62362.6|62338.6|62353.5|62327.6|401
1598912400000|2020-08-31 22:20:00|62357.4|62333.1|62365|62341.3|62366.9|62343.6|62351.6|62328.1|461
1598912700000|2020-08-31 22:25:00|62365.5|62340.8|62366.7|62343.9|62367.9|62346.2|62361.3|62337.5|435
1598913000000|2020-08-31 22:30:00|62365.6|62345.6|62364.6|62343.6|62371.2|62349.6|62362.9|62340.6|489
1598913300000|2020-08-31 22:35:00|62364.3|62343.5|62360.6|62338.7|62365.6|62344.3|62356.1|62334|475
1598913600000|2020-08-31 22:40:00|62359.2|62338.5|62354.6|62334.6|62361.3|62341.2|62354.6|62332.6|423
1598913900000|2020-08-31 22:45:00|62354.5|62334.2|62358.1|62337.6|62360.4|62340|62353.4|62331.7|381
1598914200000|2020-08-31 22:50:00|62359.1|62339.1|62359.1|62338.9|62361.4|62341.4|62354.2|62331.6|471
1598914500000|2020-08-31 22:55:00|62359.5|62338.6|62365.3|62345.3|62366|62345.3|62359.1|62337.9|354
1598914800000|2020-08-31 23:00:00|62365.4|62345.4|62363.1|62341.9|62368.8|62348.7|62357|62334.8|382
1598915100000|2020-08-31 23:05:00|62362.1|62341.4|62366.1|62343|62370.7|62348.1|62362.1|62340|441
1598915400000|2020-08-31 23:10:00|62365|62344.5|62371.2|62350.2|62373.4|62352|62362.2|62341.6|349
1598915700000|2020-08-31 23:15:00|62371.1|62350.6|62365|62342.5|62371.1|62350.6|62363.7|62340.6|412
1598916000000|2020-08-31 23:20:00|62365.2|62342.4|62366.1|62344.1|62371.6|62349.7|62363.9|62341.7|387
1598916300000|2020-08-31 23:25:00|62366|62344.6|62365.1|62345.1|62366.8|62346.8|62363.1|62341|287
1598916600000|2020-08-31 23:30:00|62364.6|62344.6|62362.3|62339.5|62369.8|62349.3|62360.8|62338.8|399
1598916900000|2020-08-31 23:35:00|62361.9|62340.2|62347.4|62327.4|62361.9|62340.3|62345.5|62325.5|436
1598917200000|2020-08-31 23:40:00|62347.2|62327.2|62355.1|62335.1|62358.9|62338.9|62347.2|62327.2|365
1598917500000|2020-08-31 23:45:00|62355.2|62335.2|62357.3|62337.3|62359.2|62339.2|62352.4|62332.4|314
1598917800000|2020-08-31 23:50:00|62357.4|62337.4|62368.2|62348.2|62368.7|62348.7|62356.7|62336.7|367
1598918100000|2020-08-31 23:55:00|62368|62348|62367.9|62347.9|62371.8|62351.8|62357.6|62337.6|394
1598918400000|2020-09-01 00:00:00|62367|62347|62332.7|62312.7|62367|62347|62331.1|62311.1|748
1598918700000|2020-09-01 00:05:00|62332.5|62312.5|62324.2|62304.2|62338.9|62318.9|62312.6|62292.6|728
1598919000000|2020-09-01 00:10:00|62324.1|62304.1|62312.7|62292.7|62328.5|62308.5|62310.3|62290.3|612
1598919300000|2020-09-01 00:15:00|62311.8|62291.8|62316.2|62296.2|62321.1|62301.1|62308.1|62288.1|526
1598919600000|2020-09-01 00:20:00|62316.1|62296.1|62325.6|62305.6|62336.4|62316.4|62309.1|62289.1|579
1598919900000|2020-09-01 00:25:00|62325.8|62305.8|62332|62312|62339.6|62319.6|62325.8|62305.8|416
1598920200000|2020-09-01 00:30:00|62332.1|62312.1|62331.6|62311.6|62336.9|62316.9|62329.1|62309.1|450
1598920500000|2020-09-01 00:35:00|62331.5|62311.5|62331.1|62311.1|62339.9|62319.9|62329.7|62309.7|423
1598920800000|2020-09-01 00:40:00|62330.6|62310.6|62355.5|62335.5|62356|62336|62330.6|62310.6|514
1598921100000|2020-09-01 00:45:00|62355.8|62335.8|62335.2|62315.2|62355.8|62335.8|62332.8|62312.8|494
1598921400000|2020-09-01 00:50:00|62335.3|62315.3|62354.7|62334.7|62371.3|62351.3|62335|62315|755
1598921700000|2020-09-01 00:55:00|62352.7|62332.7|62345.4|62325.4|62359.5|62339.5|62341.8|62321.8|629
1598922000000|2020-09-01 01:00:00|62345.3|62325.3|62316.8|62296.8|62345.5|62325.5|62308.1|62288.1|750
1598922300000|2020-09-01 01:05:00|62316.6|62296.6|62304.9|62284.9|62325.4|62305.4|62299|62279|695
1598922600000|2020-09-01 01:10:00|62305.1|62285.1|62319.1|62299.1|62319.1|62299.1|62288.9|62268.9|664
1598922900000|2020-09-01 01:15:00|62319.2|62299.2|62292.1|62272.1|62319.9|62299.2|62290.6|62270.6|679
1598923200000|2020-09-01 01:20:00|62292.5|62272.5|62296.7|62276.7|62300.4|62280.4|62287.3|62267.3|645
1598923500000|2020-09-01 01:25:00|62296.6|62276.6|62295|62275|62298.9|62278.9|62289.2|62269.2|705
1598923800000|2020-09-01 01:30:00|62294.5|62274.5|62295.4|62275.4|62296|62276|62283.6|62263.6|678
1598924100000|2020-09-01 01:35:00|62295.6|62275.6|62246.5|62226.5|62296.4|62276.4|62244.9|62224.9|889
1598924400000|2020-09-01 01:40:00|62246.4|62226.4|62266.4|62246.4|62267.9|62247.9|62245.4|62225.4|744
1598924700000|2020-09-01 01:45:00|62265.8|62245.8|62256.8|62236.8|62266.9|62246.9|62247.4|62227.4|731
1598925000000|2020-09-01 01:50:00|62256.7|62236.7|62243.6|62223.6|62262.7|62242.7|62240.6|62220.6|781
1598925300000|2020-09-01 01:55:00|62243.5|62223.5|62185.5|62165.5|62249|62229|62168.7|62148.7|969
1598925600000|2020-09-01 02:00:00|62185.1|62165.1|62177.9|62157.9|62186.4|62166.4|62159.3|62139.3|957
1598925900000|2020-09-01 02:05:00|62178.3|62158.3|62209.1|62189.1|62209.9|62189.9|62172.7|62152.7|877
1598926200000|2020-09-01 02:10:00|62209|62189|62192.5|62172.5|62211.2|62191.2|62186.8|62169.5|800
1598926500000|2020-09-01 02:15:00|62189.9|62174.9|62194.5|62174.5|62200.9|62180.9|62174.7|62154.7|781
1598926800000|2020-09-01 02:20:00|62194.4|62174.4|62187.8|62167.8|62203.8|62183.8|62185.9|62165.9|690
1598927100000|2020-09-01 02:25:00|62187.7|62167.7|62182.2|62162.2|62198.3|62178.3|62180.2|62160.7|734
1598927400000|2020-09-01 02:30:00|62181.9|62161.9|62182.8|62162.8|62185.9|62165.9|62169|62151.4|790
1598927700000|2020-09-01 02:35:00|62182.9|62162.9|62072|62052|62190.4|62170.4|62067|62047|892
1598928000000|2020-09-01 02:40:00|62069.8|62049.8|62069.2|62049.2|62111.3|62091.3|62060.3|62040.3|1057
1598928300000|2020-09-01 02:45:00|62069.1|62049.1|62093.9|62073.9|62094.8|62074.8|62061.5|62041.5|998
1598928600000|2020-09-01 02:50:00|62093.7|62073.7|62080.7|62060.7|62104.7|62084.7|62077.4|62057.4|845
1598928900000|2020-09-01 02:55:00|62081|62061|62078.1|62058.1|62098.5|62078.5|62074.8|62054.8|849
1598929200000|2020-09-01 03:00:00|62078.3|62058.3|62087.4|62067.4|62093.4|62073.4|62075.1|62055.1|835
1598929500000|2020-09-01 03:05:00|62087.8|62067.8|62095.2|62075.2|62108.4|62088.4|62087.7|62067.7|717
1598929800000|2020-09-01 03:10:00|62095|62075|62086.5|62066.5|62098.2|62078.2|62082.8|62062.8|714
1598930100000|2020-09-01 03:15:00|62086.3|62066.3|62060.3|62040.3|62092.4|62072.4|62059.2|62039.2|684
1598930400000|2020-09-01 03:20:00|62060.8|62040.8|62054.5|62034.5|62070.6|62050.6|62045.8|62025.8|848
1598930700000|2020-09-01 03:25:00|62054.2|62034.2|62063|62043|62070.9|62050.9|62051.2|62031.2|710
1598931000000|2020-09-01 03:30:00|62062.7|62042.7|62070.4|62050.4|62070.5|62050.5|62056.6|62036.6|597
1598931300000|2020-09-01 03:35:00|62070.3|62050.3|62088.9|62068.9|62089.2|62069.2|62068.6|62048.6|606
1598931600000|2020-09-01 03:40:00|62088.7|62068.7|62102.2|62082.2|62104.2|62084.2|62086.6|62066.6|558
1598931900000|2020-09-01 03:45:00|62102.1|62082.1|62086.3|62066.3|62104.3|62084.3|62078.3|62058.3|531
1598932200000|2020-09-01 03:50:00|62086.2|62066.2|62091.3|62071.3|62097|62077|62085.6|62065.6|444
1598932500000|2020-09-01 03:55:00|62091.4|62071.4|62091.4|62071.4|62095.3|62075.3|62082.8|62062.8|418
1598932800000|2020-09-01 04:00:00|62091.6|62071.6|62097.8|62077.8|62102.3|62082.3|62089.2|62069.2|609
1598933100000|2020-09-01 04:05:00|62098.3|62078.3|62072.7|62052.7|62099.8|62079.8|62071|62051|593
1598933400000|2020-09-01 04:10:00|62071.3|62051.3|62070.6|62050.6|62078.9|62058.9|62065.2|62045.2|568
1598933700000|2020-09-01 04:15:00|62070.4|62050.4|62075.4|62055.4|62078.9|62058.9|62070.3|62050.3|384
1598934000000|2020-09-01 04:20:00|62075.5|62055.5|62077.3|62057.3|62083.5|62063.5|62071.1|62051.1|415
1598934300000|2020-09-01 04:25:00|62077.4|62057.4|62083.5|62063.5|62084.2|62064.2|62071.6|62051.6|409
1598934600000|2020-09-01 04:30:00|62084.9|62064.9|62072.5|62052.5|62084.9|62064.9|62063.4|62043.4|724
1598934900000|2020-09-01 04:35:00|62072.3|62052.3|62083.9|62063.9|62087.5|62067.5|62066.9|62046.9|580
1598935200000|2020-09-01 04:40:00|62084.4|62064.4|62084.9|62064.9|62090.2|62070.2|62074.8|62054.8|645
1598935500000|2020-09-01 04:45:00|62084.8|62064.8|62091.9|62071.9|62093.9|62073.9|62084|62064.4|448
1598935800000|2020-09-01 04:50:00|62092|62072|62095.6|62075.6|62095.6|62075.6|62085.3|62065.3|498
1598936100000|2020-09-01 04:55:00|62094.9|62074.9|62104.7|62084.7|62107.7|62087.7|62092.3|62072.3|552
1598936400000|2020-09-01 05:00:00|62104.6|62084.6|62092.6|62072.6|62104.7|62085.4|62074|62054.2|761
1598936700000|2020-09-01 05:05:00|62092.7|62072.7|62098.3|62078.3|62098.5|62079.5|62083.3|62066|618
1598937000000|2020-09-01 05:10:00|62097.1|62077.1|62095.4|62075.4|62101.7|62083.5|62090.8|62071.5|548
1598937300000|2020-09-01 05:15:00|62095.3|62075.3|62073.9|62053.9|62095.5|62075.5|62068.3|62048.3|725
1598937600000|2020-09-01 05:20:00|62073.8|62053.8|62117.4|62097.4|62118.6|62098.6|62072.5|62052.5|809
1598937900000|2020-09-01 05:25:00|62115.6|62095.6|62110.5|62090.5|62117.1|62097.1|62103|62083.8|765
1598938200000|2020-09-01 05:30:00|62110.8|62090.8|62090.6|62070.6|62123.8|62103.8|62088.5|62068.5|897
1598938500000|2020-09-01 05:35:00|62090.3|62070.3|62097.2|62077.2|62100.4|62080.4|62083.8|62066.3|832
1598938800000|2020-09-01 05:40:00|62095.9|62075.9|62109.4|62089.4|62120.7|62101.7|62093.7|62075.4|799
1598939100000|2020-09-01 05:45:00|62109.5|62089.5|62090.2|62070.2|62109.5|62092|62081.7|62062.1|829
1598939400000|2020-09-01 05:50:00|62090.3|62070.3|62093.4|62073.4|62095.2|62075.4|62083.2|62065.8|781
1598939700000|2020-09-01 05:55:00|62092.5|62072.5|62076.3|62056.3|62093.6|62073.6|62066.4|62047.7|860
1598940000000|2020-09-01 06:00:00|62077.1|62057.1|62092.4|62072.4|62100.1|62080.1|62074.8|62054.8|892
1598940300000|2020-09-01 06:05:00|62092.2|62072.2|62087.2|62067.2|62102.3|62084.1|62081.1|62064.3|919
1598940600000|2020-09-01 06:10:00|62086.7|62066.7|62088.7|62073.7|62114.7|62098.3|62081.7|62065|977
1598940900000|2020-09-01 06:15:00|62091.2|62071.2|62096.4|62081.4|62113.1|62095.3|62089.8|62071.2|898
1598941200000|2020-09-01 06:20:00|62096.7|62081.7|62115.5|62100.5|62120.1|62102.4|62095|62078.1|886
1598941500000|2020-09-01 06:25:00|62120.2|62100.2|62142.8|62127.8|62145.3|62128.2|62112|62095.5|859
1598941800000|2020-09-01 06:30:00|62143.4|62128.4|62124|62109|62143.9|62128.9|62118|62103|808
1598942100000|2020-09-01 06:35:00|62123.9|62108.9|62107.5|62092.5|62126.2|62111.2|62104.2|62089.2|730
1598942400000|2020-09-01 06:40:00|62107.4|62092.4|62089.6|62074.6|62108.2|62093.2|62077.6|62062.6|848
1598942700000|2020-09-01 06:45:00|62089.8|62074.8|62106.7|62091.7|62107.9|62092.9|62084|62069|754
1598943000000|2020-09-01 06:50:00|62106.5|62091.5|62121.5|62106.5|62123.1|62107.7|62095.1|62078.5|809
1598943300000|2020-09-01 06:55:00|62121.1|62106.1|62150.2|62135.2|62158.5|62143.5|62119|62102.7|932
1598943600000|2020-09-01 07:00:00|62150.1|62135.1|62137.3|62122.3|62154.3|62137.5|62125.2|62109|948
1598943900000|2020-09-01 07:05:00|62137.2|62122.2|62162.5|62147.5|62169.8|62154.8|62119|62103.9|944
1598944200000|2020-09-01 07:10:00|62162.4|62147.4|62191.2|62176.2|62206.1|62191.1|62152.6|62137|1010
1598944500000|2020-09-01 07:15:00|62194|62174|62194.3|62179.3|62215.2|62195.3|62183.8|62168.4|958
1598944800000|2020-09-01 07:20:00|62194.1|62179.1|62180.4|62165.4|62205|62188.5|62162.1|62147.1|879
1598945100000|2020-09-01 07:25:00|62180.6|62165.6|62189.1|62169.1|62198|62183|62169.4|62154.4|855
1598945400000|2020-09-01 07:30:00|62188.6|62168.6|62208.8|62193.8|62215|62195|62175.2|62160.2|902
1598945700000|2020-09-01 07:35:00|62208.7|62193.7|62171.1|62156.1|62210.4|62194.4|62167.1|62150.7|879
1598946000000|2020-09-01 07:40:00|62171.3|62156.3|62140.1|62125.1|62174.2|62159.2|62131.4|62116.4|872
1598946300000|2020-09-01 07:45:00|62139.5|62124.5|62122.1|62107.1|62149.9|62132.6|62119.7|62102.9|898
1598946600000|2020-09-01 07:50:00|62122|62107|62092.4|62072.4|62122.1|62107.1|62081.5|62066.1|966
1598946900000|2020-09-01 07:55:00|62092.2|62072.2|62085.3|62065.3|62092.2|62072.2|62050.6|62033.2|967
1598947200000|2020-09-01 08:00:00|62085|62065|62113.4|62098.4|62124.3|62105.4|62079.9|62064.7|958
1598947500000|2020-09-01 08:05:00|62113.5|62098.5|62109.3|62094.3|62121.4|62104.2|62093.4|62077.3|866
1598947800000|2020-09-01 08:10:00|62112.7|62092.7|62095.4|62080.4|62112.7|62093.7|62082.3|62066.5|809
1598948100000|2020-09-01 08:15:00|62095.6|62080.6|62110.9|62095.9|62127.2|62107.8|62094.2|62079|854
1598948400000|2020-09-01 08:20:00|62111|62096|62139.3|62124.3|62152.9|62137.9|62108.1|62091.6|924
1598948700000|2020-09-01 08:25:00|62139.1|62124.1|62147.3|62127.3|62161.2|62141.2|62121|62105.4|794
1598949000000|2020-09-01 08:30:00|62147.4|62127.4|62187.4|62172.4|62191.1|62174.1|62141.3|62126.3|886
1598949300000|2020-09-01 08:35:00|62186.9|62171.9|62185.7|62165.7|62235.3|62215.3|62177.7|62160.2|960
1598949600000|2020-09-01 08:40:00|62183.1|62168.1|62203.5|62188.5|62206.8|62190.1|62179.9|62163.4|876
1598949900000|2020-09-01 08:45:00|62203.3|62188.3|62165.2|62150.2|62206.6|62190.1|62149.5|62134.4|869
1598950200000|2020-09-01 08:50:00|62165|62150|62198|62178|62198|62182.7|62161.8|62146.8|865
1598950500000|2020-09-01 08:55:00|62197.1|62182.1|62175.4|62155.4|62215.1|62199.7|62171.1|62151.1|852
1598950800000|2020-09-01 09:00:00|62173.5|62153.5|62169.9|62154.9|62214.5|62194.5|62165.8|62148.8|892
1598951100000|2020-09-01 09:05:00|62170.3|62155.3|62181.1|62166.1|62195.3|62177.4|62168.8|62153.8|763
1598951400000|2020-09-01 09:10:00|62179.9|62164.9|62185.1|62170.1|62199.7|62183.2|62174.9|62158.8|834
1598951700000|2020-09-01 09:15:00|62184.7|62169.7|62187.3|62172.3|62203.5|62188.2|62174.4|62157.3|804
1598952000000|2020-09-01 09:20:00|62187|62172|62197.2|62182.2|62213.7|62198.7|62177.1|62160.2|814
1598952300000|2020-09-01 09:25:00|62197.4|62182.4|62210.3|62195.3|62221.5|62204.4|62194.6|62177|740
1598952600000|2020-09-01 09:30:00|62210.1|62195.1|62198.5|62178.5|62221.9|62206.9|62190.3|62174.3|799
1598952900000|2020-09-01 09:35:00|62197.4|62182.4|62173.4|62153.4|62220.1|62200.1|62163.3|62145.7|856
1598953200000|2020-09-01 09:40:00|62173.6|62153.6|62140|62120|62173.8|62155.8|62139|62120|897
1598953500000|2020-09-01 09:45:00|62139.9|62119.9|62134.4|62114.4|62147.2|62127.2|62125.2|62105.6|822
1598953800000|2020-09-01 09:50:00|62134.3|62114.3|62146.5|62126.5|62149.3|62131.8|62133.2|62113.7|749
1598954100000|2020-09-01 09:55:00|62146.6|62126.6|62133.7|62118.7|62146.6|62129.2|62133.1|62117.7|727
1598954400000|2020-09-01 10:00:00|62132.3|62117.3|62165.8|62150.8|62178|62162.8|62129.7|62114.7|837
1598954700000|2020-09-01 10:05:00|62165.7|62150.7|62189|62174|62189.9|62174.9|62161.4|62146.4|766
1598955000000|2020-09-01 10:10:00|62189.1|62174.1|62156.7|62141.7|62189.2|62174.2|62149.9|62134.7|709
1598955300000|2020-09-01 10:15:00|62156.9|62141.9|62174|62159|62189.3|62174.3|62156.8|62141.8|741
1598955600000|2020-09-01 10:20:00|62174.1|62159.1|62116.9|62101.9|62174.3|62159.3|62114.1|62099.1|878
1598955900000|2020-09-01 10:25:00|62117|62102|62099.5|62084.5|62126.3|62111.3|62088.3|62073.3|841
1598956200000|2020-09-01 10:30:00|62099.4|62084.4|62088.3|62073.3|62109.1|62094.1|62087.1|62072.1|778
1598956500000|2020-09-01 10:35:00|62089.2|62074.2|62135.9|62120.9|62136.7|62121.7|62089|62074|816
1598956800000|2020-09-01 10:40:00|62135.4|62120.4|62113.7|62098.7|62137.1|62122.1|62107.6|62091.5|704
1598957100000|2020-09-01 10:45:00|62114.1|62099.1|62120.4|62100.4|62134|62116.8|62109.3|62094.3|739
1598957400000|2020-09-01 10:50:00|62118.3|62103.3|62070.5|62055.5|62121|62106|62068.2|62053.2|803
1598957700000|2020-09-01 10:55:00|62068.8|62053.8|62100.3|62085.3|62107.6|62092.6|62063|62046.9|799
1598958000000|2020-09-01 11:00:00|62101.2|62086.2|62071|62056|62102.2|62087.2|62059.9|62043|955
1598958300000|2020-09-01 11:05:00|62071.3|62056.3|62100.9|62085.9|62107.3|62089.1|62069.1|62054.1|891
1598958600000|2020-09-01 11:10:00|62101.3|62086.3|62122.1|62102.1|62124|62109|62089.2|62074.2|806
1598958900000|2020-09-01 11:15:00|62123|62108|62122.1|62107.1|62132.4|62115.9|62107.2|62090.6|798
1598959200000|2020-09-01 11:20:00|62122.3|62107.3|62131.4|62116.4|62142.9|62126.2|62121.9|62106.9|707
1598959500000|2020-09-01 11:25:00|62129.7|62114.7|62107.1|62092.1|62142.8|62127.4|62099.5|62084.5|801
1598959800000|2020-09-01 11:30:00|62107.2|62092.2|62095.5|62080.5|62110.3|62092.3|62085.6|62069.8|833
1598960100000|2020-09-01 11:35:00|62095.3|62080.3|62080.4|62065.4|62103.4|62088.4|62068.6|62053.6|822
1598960400000|2020-09-01 11:40:00|62080.5|62065.5|62081.9|62066.9|62105.9|62090.9|62073.1|62058.1|857
1598960700000|2020-09-01 11:45:00|62082.2|62067.2|62080.2|62065.2|62099.7|62084.2|62078.5|62063.5|814
1598961000000|2020-09-01 11:50:00|62080.3|62065.3|62100.3|62085.3|62109.7|62094.7|62078.4|62063.4|760
1598961300000|2020-09-01 11:55:00|62100.5|62085.5|62098.2|62083.2|62128.3|62111.9|62086.9|62071.9|875
1598961600000|2020-09-01 12:00:00|62098.4|62083.4|62120.4|62105.4|62128.6|62112.8|62095.1|62079.8|843
1598961900000|2020-09-01 12:05:00|62120.3|62105.3|62121.5|62106.5|62129.8|62113.5|62107.8|62092.8|766
1598962200000|2020-09-01 12:10:00|62121.4|62106.4|62105.1|62090.1|62138.4|62123.4|62099.9|62084.9|807
1598962500000|2020-09-01 12:15:00|62105.6|62090.6|62116.7|62101.7|62134.2|62119.2|62105|62087.8|827
1598962800000|2020-09-01 12:20:00|62120.5|62105.5|62119.5|62104.5|62121.8|62106.8|62105.7|62090.7|814
1598963100000|2020-09-01 12:25:00|62119.2|62104.2|62150.4|62135.4|62152.4|62137.4|62109.7|62094.7|876
1598963400000|2020-09-01 12:30:00|62150.1|62135.1|62132.3|62117.3|62154.5|62139.5|62127.8|62112.8|869
1598963700000|2020-09-01 12:35:00|62132.5|62117.5|62113.8|62098.8|62139.2|62124.2|62112.6|62097.6|828
1598964000000|2020-09-01 12:40:00|62114|62099|62114.3|62099.3|62125.7|62110.7|62112.4|62097.4|763
1598964300000|2020-09-01 12:45:00|62114.2|62099.2|62136.9|62121.9|62140.5|62123.9|62112.8|62097.8|785
1598964600000|2020-09-01 12:50:00|62137.1|62122.1|62134.5|62119.5|62149.8|62133.5|62117.9|62102.9|763
1598964900000|2020-09-01 12:55:00|62134.4|62119.4|62093.8|62078.8|62137.7|62122.7|62085.3|62070.3|836
1598965200000|2020-09-01 13:00:00|62093.4|62078.4|62083.2|62068.2|62099.8|62084.8|62059.8|62044.8|961
1598965500000|2020-09-01 13:05:00|62083.9|62068.9|62088.7|62073.7|62109.3|62094.3|62080.6|62065.6|881
1598965800000|2020-09-01 13:10:00|62088.8|62073.8|62043.6|62028.6|62096.2|62081.2|62039.5|62022.4|941
1598966100000|2020-09-01 13:15:00|62043.7|62028.7|62055.4|62040.4|62067.9|62052.3|62039.6|62024.6|922
1598966400000|2020-09-01 13:20:00|62055|62040|62108.2|62088.2|62111.3|62096.3|61979.9|61959.9|1058
1598966700000|2020-09-01 13:25:00|62108.1|62088.1|62064.7|62049.7|62125.5|62106.2|62060.7|62045.7|993
1598967000000|2020-09-01 13:30:00|62064.6|62049.6|62142.1|62122.1|62149.1|62129.1|62064.6|62049.6|1075
1598967300000|2020-09-01 13:35:00|62141.6|62121.6|62183.2|62163.2|62190.6|62173.7|62133.6|62113.6|1045
1598967600000|2020-09-01 13:40:00|62180.7|62165.7|62188.4|62168.4|62201.2|62184|62168.2|62150.5|984
1598967900000|2020-09-01 13:45:00|62188.8|62168.8|62204.6|62184.6|62204.6|62184.6|62164.7|62145.9|991
1598968200000|2020-09-01 13:50:00|62203.3|62188.3|62216.5|62201.5|62225.5|62209.7|62198.3|62180|1020
1598968500000|2020-09-01 13:55:00|62216.3|62201.3|62172.3|62152.3|62222.5|62203.7|62170.8|62150.8|1020
1598968800000|2020-09-01 14:00:00|62172.2|62152.2|62345.9|62325.9|62352.3|62334.2|62169.9|62149.9|1113
1598969100000|2020-09-01 14:05:00|62344.3|62324.3|62318.9|62298.9|62374.7|62354.7|62299|62279|1075
1598969400000|2020-09-01 14:10:00|62316.3|62301.3|62279.6|62259.6|62334|62314|62272.6|62253.3|1010
1598969700000|2020-09-01 14:15:00|62279.7|62259.7|62300.9|62280.9|62317.1|62298.8|62269.5|62253.7|1018
1598970000000|2020-09-01 14:20:00|62300.6|62280.6|62277.9|62262.9|62305.2|62288.2|62269|62251.4|1011
1598970300000|2020-09-01 14:25:00|62280.4|62260.4|62328.1|62308.1|62330.2|62310.6|62270|62254.3|992
1598970600000|2020-09-01 14:30:00|62325.5|62310.5|62362|62342|62362.2|62344.3|62311.5|62293.9|1004
1598970900000|2020-09-01 14:35:00|62358.9|62343.9|62320.5|62305.5|62364.2|62346|62317.3|62300|862
1598971200000|2020-09-01 14:40:00|62320.6|62305.6|62350.5|62335.5|62363.3|62344.9|62315.1|62298.2|930
1598971500000|2020-09-01 14:45:00|62350.3|62335.3|62311.4|62291.4|62364.2|62349.2|62300.5|62280.5|962
1598971800000|2020-09-01 14:50:00|62311.3|62291.3|62280.4|62265.4|62320.6|62303.4|62262.9|62242.9|1022
1598972100000|2020-09-01 14:55:00|62282.2|62267.2|62228.5|62213.5|62282.2|62267.2|62219.4|62204.4|1032
1598972400000|2020-09-01 15:00:00|62227.7|62212.7|62255.5|62240.5|62263.2|62248.2|62215.8|62200.8|980
1598972700000|2020-09-01 15:05:00|62256|62241|62257|62242|62271.8|62256.8|62226.1|62211.1|898
1598973000000|2020-09-01 15:10:00|62256.2|62241.2|62240.5|62220.5|62285.3|62265.4|62234.8|62217.8|939
1598973300000|2020-09-01 15:15:00|62240.2|62220.2|62259.1|62244.1|62260.7|62244.4|62214.1|62196.8|940
1598973600000|2020-09-01 15:20:00|62258.7|62243.7|62294.1|62279.1|62300.3|62282.1|62245.9|62228.7|940
1598973900000|2020-09-01 15:25:00|62294.2|62279.2|62306.5|62291.5|62311.1|62295|62285.7|62270.7|909
1598974200000|2020-09-01 15:30:00|62306.6|62291.6|62301.2|62286.2|62314.3|62297.1|62276.4|62259.9|907
1598974500000|2020-09-01 15:35:00|62301.6|62286.6|62313.1|62298.1|62317.7|62300.2|62300.6|62283.5|830
1598974800000|2020-09-01 15:40:00|62312.8|62297.8|62301|62281|62314.8|62299.1|62291.4|62271.5|763
1598975100000|2020-09-01 15:45:00|62300.9|62280.9|62316.7|62301.7|62324.3|62308|62295.3|62278|859
1598975400000|2020-09-01 15:50:00|62317.5|62302.5|62323.2|62308.2|62327.3|62309.2|62297.7|62277.7|801
1598975700000|2020-09-01 15:55:00|62323.1|62308.1|62307.4|62292.4|62328|62310.8|62307.1|62292.1|813
1598976000000|2020-09-01 16:00:00|62307.6|62292.6|62328|62308|62332.2|62315.3|62306.7|62288.4|835
1598976300000|2020-09-01 16:05:00|62327.8|62307.8|62310|62290|62328.3|62310.5|62305|62286.7|714
1598976600000|2020-09-01 16:10:00|62310.2|62290.2|62303.6|62283.6|62320.8|62303.8|62298|62279.5|776
1598976900000|2020-09-01 16:15:00|62302.9|62282.9|62318.3|62303.3|62321.7|62304.6|62298.8|62282.5|686
1598977200000|2020-09-01 16:20:00|62318.1|62303.1|62334.2|62314.2|62334.3|62316.5|62310.9|62295.5|687
1598977500000|2020-09-01 16:25:00|62334.1|62314.1|62324.1|62309.1|62335.4|62318|62320.8|62303.5|712
1598977800000|2020-09-01 16:30:00|62324.7|62309.7|62367.7|62347.7|62371.3|62353|62324.7|62307.6|816
1598978100000|2020-09-01 16:35:00|62367.8|62347.8|62345.3|62330.3|62368.3|62350.9|62344.9|62329.2|727
1598978400000|2020-09-01 16:40:00|62345.4|62330.4|62362.8|62347.8|62368.8|62350.9|62339.3|62323|709
1598978700000|2020-09-01 16:45:00|62363|62348|62350.5|62335.5|62364|62348|62349.7|62334.7|661
1598979000000|2020-09-01 16:50:00|62352.9|62332.9|62355.4|62335.4|62360.5|62343.7|62349.8|62330.4|664
1598979300000|2020-09-01 16:55:00|62355.5|62335.5|62386.9|62366.9|62398|62379.1|62350.1|62331.7|801
1598979600000|2020-09-01 17:00:00|62386.8|62366.8|62446.3|62426.3|62446.3|62426.3|62386.5|62366.5|913
1598979900000|2020-09-01 17:05:00|62446.2|62426.2|62515.4|62500.4|62526.5|62507.6|62437.8|62420.2|1008
1598980200000|2020-09-01 17:10:00|62520.2|62500.2|62512.5|62492.5|62535.8|62516.7|62503.2|62483.2|903
1598980500000|2020-09-01 17:15:00|62512.4|62492.4|62485.7|62465.7|62528.9|62509.2|62484.8|62464.8|889
1598980800000|2020-09-01 17:20:00|62485.9|62465.9|62473.5|62453.5|62487|62468.2|62464.3|62446.4|881
1598981100000|2020-09-01 17:25:00|62468.9|62453.9|62463.6|62448.6|62484.4|62467|62456.1|62439.1|779
1598981400000|2020-09-01 17:30:00|62463.2|62448.2|62452.7|62437.7|62471.3|62454.3|62447.3|62429.6|777
1598981700000|2020-09-01 17:35:00|62452.8|62437.8|62477.2|62457.2|62480|62460|62449.2|62430.7|746
1598982000000|2020-09-01 17:40:00|62477.3|62457.3|62469.9|62449.9|62477.3|62457.5|62451.5|62433.2|706
1598982300000|2020-09-01 17:45:00|62470|62450|62525.2|62505.2|62529.2|62509.2|62463.4|62445.4|858
1598982600000|2020-09-01 17:50:00|62523.3|62508.3|62498.1|62478.1|62532.7|62516.1|62495.7|62477.7|851
1598982900000|2020-09-01 17:55:00|62498.2|62478.2|62481.6|62466.6|62502.3|62484.9|62472|62453.7|802
1598983200000|2020-09-01 18:00:00|62481.5|62466.5|62492|62472|62505|62485|62473.8|62457.6|736
1598983500000|2020-09-01 18:05:00|62491.9|62471.9|62472.6|62452.6|62492.2|62474.2|62464.3|62445.5|758
1598983800000|2020-09-01 18:10:00|62472.7|62452.7|62480.9|62460.9|62483.7|62463.7|62464.5|62445.7|679
1598984100000|2020-09-01 18:15:00|62480.8|62460.8|62467.6|62447.6|62487.8|62467.8|62467.6|62447.6|704
1598984400000|2020-09-01 18:20:00|62467.7|62447.7|62473.5|62453.5|62481.6|62461.6|62464.4|62444.4|699
1598984700000|2020-09-01 18:25:00|62473.4|62453.4|62478.9|62458.9|62481.2|62461.2|62469.8|62449.8|723
1598985000000|2020-09-01 18:30:00|62478.5|62458.5|62477.4|62457.4|62489.9|62470.6|62475.6|62455.8|682
1598985300000|2020-09-01 18:35:00|62477.6|62457.6|62510|62490|62511.9|62491.9|62475.9|62456.3|818
1598985600000|2020-09-01 18:40:00|62510.3|62490.3|62521.6|62501.6|62523.3|62503.3|62509.9|62489.9|941
1598985900000|2020-09-01 18:45:00|62521.8|62501.8|62518.3|62498.3|62522.4|62504.2|62505.5|62485.5|883
1598986200000|2020-09-01 18:50:00|62518.2|62498.2|62539.2|62519.2|62540.2|62521.5|62512.5|62493.6|841
1598986500000|2020-09-01 18:55:00|62538.6|62518.6|62514|62494|62542.4|62522.4|62513.1|62493.1|837
1598986800000|2020-09-01 19:00:00|62514.2|62494.2|62537.8|62517.8|62537.9|62521.2|62513.7|62493.7|853
1598987100000|2020-09-01 19:05:00|62537.7|62517.7|62545.3|62525.3|62545.3|62527.7|62522.3|62502.7|713
1598987400000|2020-09-01 19:10:00|62546.8|62526.8|62552.1|62532.1|62559.3|62543|62541|62521|739
1598987700000|2020-09-01 19:15:00|62552.3|62532.3|62528.3|62508.3|62552.3|62532.3|62523|62503|655
1598988000000|2020-09-01 19:20:00|62528.4|62508.4|62518.7|62498.7|62531.7|62514.2|62513.7|62493.7|657
1598988300000|2020-09-01 19:25:00|62518.4|62498.4|62540.8|62520.8|62542.6|62522.6|62518.2|62498.2|699
1598988600000|2020-09-01 19:30:00|62539.4|62519.4|62537.9|62517.9|62551.9|62531.9|62530.3|62510.3|753
1598988900000|2020-09-01 19:35:00|62537.8|62517.8|62527.2|62507.2|62538.8|62518.8|62518.9|62500.6|618
1598989200000|2020-09-01 19:40:00|62527.3|62507.3|62518.3|62498.3|62527.3|62507.3|62515|62495.9|688
1598989500000|2020-09-01 19:45:00|62518.8|62498.8|62519.2|62499.2|62520.8|62500.8|62506.7|62486.7|666
1598989800000|2020-09-01 19:50:00|62519.6|62499.6|62521.9|62501.9|62521.9|62502.8|62507.2|62490.3|734
1598990100000|2020-09-01 19:55:00|62521.3|62501.3|62504|62484|62522.3|62503.1|62504|62484|755
1598990400000|2020-09-01 20:00:00|62503.7|62483.7|62513.7|62493.7|62516|62496|62500.6|62480.6|575
1598990700000|2020-09-01 20:05:00|62513.6|62493.6|62513.8|62493.8|62523.2|62503.2|62506.5|62486.5|528
1598991000000|2020-09-01 20:10:00|62513.6|62493.6|62506|62486|62513.6|62493.6|62504.6|62484.6|440
1598991300000|2020-09-01 20:15:00|62505.9|62485.9|62492.5|62472.5|62506.2|62486.2|62490.2|62470.2|359
1598991600000|2020-09-01 20:20:00|62492.3|62472.3|62497.8|62477.8|62499.8|62479.8|62492.3|62472.3|450
1598991900000|2020-09-01 20:25:00|62497.5|62477.5|62493.6|62473.6|62498.3|62478.3|62490.2|62470.2|431
1598992200000|2020-09-01 20:30:00|62493.3|62473.3|62490.3|62470.3|62496.6|62476.6|62489.3|62469.3|425
1598992500000|2020-09-01 20:35:00|62490.2|62470.2|62492.1|62472.1|62493.5|62473.5|62487.8|62467.8|393
1598992800000|2020-09-01 20:40:00|62491.8|62471.8|62497.9|62477.9|62498.7|62478.7|62489.9|62469.9|291
1598993100000|2020-09-01 20:45:00|62497.2|62477.2|62504.1|62484.1|62505.4|62485.4|62493.2|62473.2|357
1598993400000|2020-09-01 20:50:00|62503.8|62483.8|62502.6|62482.6|62504.3|62484.3|62498.2|62478.2|407
1598993700000|2020-09-01 20:55:00|62501.7|62481.7|62504|62484|62520.4|62492.1|62498.7|62478.7|563
1598994000000|2020-09-01 21:00:00|62503.9|62483.9|62491.7|62466.6|62503.9|62483.9|62487.9|62466|78
1598994300000|2020-09-01 21:05:00|62490.1|62468.2|62480|62453.5|62506.2|62470.6|62476.2|62437.3|290
1598994600000|2020-09-01 21:10:00|62478.5|62453.6|62486.8|62448.1|62491.5|62455.1|62474.2|62440.5|179
1598994900000|2020-09-01 21:15:00|62487.4|62446.9|62479|62452.7|62493.4|62454.3|62475.2|62437.3|126
1598995200000|2020-09-01 21:20:00|62476|62453.4|62490|62446.8|62491.7|62454|62474|62441.7|271
1598995500000|2020-09-01 21:25:00|62488.4|62446|62478.8|62448.8|62494.9|62454.4|62472.9|62439.1|173
1598995800000|2020-09-01 21:30:00|62478.5|62449|62482|62454.7|62492.2|62456.8|62470.5|62446.2|373
1598996100000|2020-09-01 21:35:00|62483.9|62456.9|62491.9|62456.4|62498.1|62459.5|62478.6|62448.2|344
1598996400000|2020-09-01 21:40:00|62492|62456.6|62484.5|62453.5|62499|62460.3|62481.2|62450.5|287
1598996700000|2020-09-01 21:45:00|62480.3|62455.7|62490.3|62453|62498.9|62457.8|62480.3|62446.6|230
1598997000000|2020-09-01 21:50:00|62488.3|62455|62485|62458|62499.6|62460|62480.5|62448.5|278
1598997300000|2020-09-01 21:55:00|62482.9|62459.3|62489.8|62456.2|62496.2|62459.8|62479.3|62450.7|283
1598997600000|2020-09-01 22:00:00|62487.1|62457.7|62486.4|62465.3|62490.8|62467.8|62479.9|62456.4|406
1598997900000|2020-09-01 22:05:00|62485|62465|62487.1|62467.1|62496|62472.1|62484|62464|282
1598998200000|2020-09-01 22:10:00|62486.9|62466.9|62484.5|62464.5|62490|62470|62483.8|62463.8|219
1598998500000|2020-09-01 22:15:00|62483.8|62463.8|62477.7|62457.7|62483.8|62463.8|62476.8|62456.8|258
1598998800000|2020-09-01 22:20:00|62477.6|62457.6|62477.2|62457.2|62480.7|62460.7|62475.6|62455.6|183
1598999100000|2020-09-01 22:25:00|62477.8|62457.8|62467.6|62447.6|62477.8|62457.8|62465.3|62445.3|259
1598999400000|2020-09-01 22:30:00|62467.8|62447.8|62465.2|62445.2|62469.9|62449.6|62462.9|62442.3|323
1598999700000|2020-09-01 22:35:00|62464.1|62444.1|62468.7|62448.7|62471.1|62451.1|62463.2|62443.2|240
1599000000000|2020-09-01 22:40:00|62468.6|62448.6|62460.4|62440.4|62468.7|62448.7|62460.3|62440.3|290
1599000300000|2020-09-01 22:45:00|62460.3|62440.3|62457.5|62437.5|62462.2|62442.2|62457|62437|275
1599000600000|2020-09-01 22:50:00|62457.4|62437.4|62460.9|62440.9|62462.5|62442.5|62453|62433|322
1599000900000|2020-09-01 22:55:00|62461|62441|62471.1|62451.1|62471.3|62451.3|62452.5|62432.5|379
1599001200000|2020-09-01 23:00:00|62470.9|62450.9|62461.2|62441.2|62475.6|62455.6|62455.7|62435.7|490
1599001500000|2020-09-01 23:05:00|62461.4|62441.4|62472.5|62452.5|62476.7|62456.7|62460.3|62440.3|428
1599001800000|2020-09-01 23:10:00|62471.7|62451.7|62469.2|62449.2|62471.8|62451.8|62468.6|62448.6|235
1599002100000|2020-09-01 23:15:00|62469.5|62449.5|62468.9|62448.9|62475.4|62455.4|62466.8|62446.8|334
1599002400000|2020-09-01 23:20:00|62469|62449|62461.2|62441.2|62469.6|62449.6|62451.9|62431.9|473
1599002700000|2020-09-01 23:25:00|62459.5|62439.5|62458.8|62438.8|62465.5|62445.5|62458.5|62438.5|310
1599003000000|2020-09-01 23:30:00|62459.1|62439.1|62457.8|62437.8|62459.9|62439.9|62452.8|62432.8|328
1599003300000|2020-09-01 23:35:00|62457.7|62437.7|62439.7|62419.7|62458.7|62438.7|62435.7|62415.7|388
1599003600000|2020-09-01 23:40:00|62439.5|62419.5|62423.6|62403.6|62440.5|62420.5|62419.2|62399.2|475
1599003900000|2020-09-01 23:45:00|62424|62404|62417.8|62397.8|62428.4|62408.4|62412.6|62392.6|406
1599004200000|2020-09-01 23:50:00|62417.7|62397.7|62429.2|62409.2|62430.2|62410.2|62413.7|62393.7|415
1599004500000|2020-09-01 23:55:00|62429.1|62409.1|62443.7|62423.7|62448.4|62428.4|62429.1|62409.1|457
1598918400000|2020-09-01 00:00:00|62367|62347|62332.7|62312.7|62367|62347|62331.1|62311.1|748
1598918700000|2020-09-01 00:05:00|62332.5|62312.5|62324.2|62304.2|62338.9|62318.9|62312.6|62292.6|728
1598919000000|2020-09-01 00:10:00|62324.1|62304.1|62312.7|62292.7|62328.5|62308.5|62310.3|62290.3|612
1598919300000|2020-09-01 00:15:00|62311.8|62291.8|62316.2|62296.2|62321.1|62301.1|62308.1|62288.1|526
1598919600000|2020-09-01 00:20:00|62316.1|62296.1|62325.6|62305.6|62336.4|62316.4|62309.1|62289.1|579
1598919900000|2020-09-01 00:25:00|62325.8|62305.8|62332|62312|62339.6|62319.6|62325.8|62305.8|416
1598920200000|2020-09-01 00:30:00|62332.1|62312.1|62331.6|62311.6|62336.9|62316.9|62329.1|62309.1|450
1598920500000|2020-09-01 00:35:00|62331.5|62311.5|62331.1|62311.1|62339.9|62319.9|62329.7|62309.7|423
1598920800000|2020-09-01 00:40:00|62330.6|62310.6|62355.5|62335.5|62356|62336|62330.6|62310.6|514
1598921100000|2020-09-01 00:45:00|62355.8|62335.8|62335.2|62315.2|62355.8|62335.8|62332.8|62312.8|494
1598921400000|2020-09-01 00:50:00|62335.3|62315.3|62354.7|62334.7|62371.3|62351.3|62335|62315|755
1598921700000|2020-09-01 00:55:00|62352.7|62332.7|62345.4|62325.4|62359.5|62339.5|62341.8|62321.8|629
1598922000000|2020-09-01 01:00:00|62345.3|62325.3|62316.8|62296.8|62345.5|62325.5|62308.1|62288.1|750
1598922300000|2020-09-01 01:05:00|62316.6|62296.6|62304.9|62284.9|62325.4|62305.4|62299|62279|695
1598922600000|2020-09-01 01:10:00|62305.1|62285.1|62319.1|62299.1|62319.1|62299.1|62288.9|62268.9|664
1598922900000|2020-09-01 01:15:00|62319.2|62299.2|62292.1|62272.1|62319.9|62299.2|62290.6|62270.6|679
1598923200000|2020-09-01 01:20:00|62292.5|62272.5|62296.7|62276.7|62300.4|62280.4|62287.3|62267.3|645
1598923500000|2020-09-01 01:25:00|62296.6|62276.6|62295|62275|62298.9|62278.9|62289.2|62269.2|705
1598923800000|2020-09-01 01:30:00|62294.5|62274.5|62295.4|62275.4|62296|62276|62283.6|62263.6|678
1598924100000|2020-09-01 01:35:00|62295.6|62275.6|62246.5|62226.5|62296.4|62276.4|62244.9|62224.9|889
1598924400000|2020-09-01 01:40:00|62246.4|62226.4|62266.4|62246.4|62267.9|62247.9|62245.4|62225.4|744
1598924700000|2020-09-01 01:45:00|62265.8|62245.8|62256.8|62236.8|62266.9|62246.9|62247.4|62227.4|731
1598925000000|2020-09-01 01:50:00|62256.7|62236.7|62243.6|62223.6|62262.7|62242.7|62240.6|62220.6|781
1598925300000|2020-09-01 01:55:00|62243.5|62223.5|62185.5|62165.5|62249|62229|62168.7|62148.7|969
1598925600000|2020-09-01 02:00:00|62185.1|62165.1|62177.9|62157.9|62186.4|62166.4|62159.3|62139.3|957
1598925900000|2020-09-01 02:05:00|62178.3|62158.3|62209.1|62189.1|62209.9|62189.9|62172.7|62152.7|877
1598926200000|2020-09-01 02:10:00|62209|62189|62192.5|62172.5|62211.2|62191.2|62186.8|62169.5|800
1598926500000|2020-09-01 02:15:00|62189.9|62174.9|62194.5|62174.5|62200.9|62180.9|62174.7|62154.7|781
1598926800000|2020-09-01 02:20:00|62194.4|62174.4|62187.8|62167.8|62203.8|62183.8|62185.9|62165.9|690
1598927100000|2020-09-01 02:25:00|62187.7|62167.7|62182.2|62162.2|62198.3|62178.3|62180.2|62160.7|734
1598927400000|2020-09-01 02:30:00|62181.9|62161.9|62182.8|62162.8|62185.9|62165.9|62169|62151.4|790
1598927700000|2020-09-01 02:35:00|62182.9|62162.9|62072|62052|62190.4|62170.4|62067|62047|892
1598928000000|2020-09-01 02:40:00|62069.8|62049.8|62069.2|62049.2|62111.3|62091.3|62060.3|62040.3|1057
1598928300000|2020-09-01 02:45:00|62069.1|62049.1|62093.9|62073.9|62094.8|62074.8|62061.5|62041.5|998
1598928600000|2020-09-01 02:50:00|62093.7|62073.7|62080.7|62060.7|62104.7|62084.7|62077.4|62057.4|845
1598928900000|2020-09-01 02:55:00|62081|62061|62078.1|62058.1|62098.5|62078.5|62074.8|62054.8|849
1598929200000|2020-09-01 03:00:00|62078.3|62058.3|62087.4|62067.4|62093.4|62073.4|62075.1|62055.1|835
1598929500000|2020-09-01 03:05:00|62087.8|62067.8|62095.2|62075.2|62108.4|62088.4|62087.7|62067.7|717
1598929800000|2020-09-01 03:10:00|62095|62075|62086.5|62066.5|62098.2|62078.2|62082.8|62062.8|714
1598930100000|2020-09-01 03:15:00|62086.3|62066.3|62060.3|62040.3|62092.4|62072.4|62059.2|62039.2|684
1598930400000|2020-09-01 03:20:00|62060.8|62040.8|62054.5|62034.5|62070.6|62050.6|62045.8|62025.8|848
1598930700000|2020-09-01 03:25:00|62054.2|62034.2|62063|62043|62070.9|62050.9|62051.2|62031.2|710
1598931000000|2020-09-01 03:30:00|62062.7|62042.7|62070.4|62050.4|62070.5|62050.5|62056.6|62036.6|597
1598931300000|2020-09-01 03:35:00|62070.3|62050.3|62088.9|62068.9|62089.2|62069.2|62068.6|62048.6|606
1598931600000|2020-09-01 03:40:00|62088.7|62068.7|62102.2|62082.2|62104.2|62084.2|62086.6|62066.6|558
1598931900000|2020-09-01 03:45:00|62102.1|62082.1|62086.3|62066.3|62104.3|62084.3|62078.3|62058.3|531
1598932200000|2020-09-01 03:50:00|62086.2|62066.2|62091.3|62071.3|62097|62077|62085.6|62065.6|444
1598932500000|2020-09-01 03:55:00|62091.4|62071.4|62091.4|62071.4|62095.3|62075.3|62082.8|62062.8|418
1598932800000|2020-09-01 04:00:00|62091.6|62071.6|62097.8|62077.8|62102.3|62082.3|62089.2|62069.2|609
1598933100000|2020-09-01 04:05:00|62098.3|62078.3|62072.7|62052.7|62099.8|62079.8|62071|62051|593
1598933400000|2020-09-01 04:10:00|62071.3|62051.3|62070.6|62050.6|62078.9|62058.9|62065.2|62045.2|568
1598933700000|2020-09-01 04:15:00|62070.4|62050.4|62075.4|62055.4|62078.9|62058.9|62070.3|62050.3|384
1598934000000|2020-09-01 04:20:00|62075.5|62055.5|62077.3|62057.3|62083.5|62063.5|62071.1|62051.1|415
1598934300000|2020-09-01 04:25:00|62077.4|62057.4|62083.5|62063.5|62084.2|62064.2|62071.6|62051.6|409
1598934600000|2020-09-01 04:30:00|62084.9|62064.9|62072.5|62052.5|62084.9|62064.9|62063.4|62043.4|724
1598934900000|2020-09-01 04:35:00|62072.3|62052.3|62083.9|62063.9|62087.5|62067.5|62066.9|62046.9|580
1598935200000|2020-09-01 04:40:00|62084.4|62064.4|62084.9|62064.9|62090.2|62070.2|62074.8|62054.8|645
1598935500000|2020-09-01 04:45:00|62084.8|62064.8|62091.9|62071.9|62093.9|62073.9|62084|62064.4|448
1598935800000|2020-09-01 04:50:00|62092|62072|62095.6|62075.6|62095.6|62075.6|62085.3|62065.3|498
1598936100000|2020-09-01 04:55:00|62094.9|62074.9|62104.7|62084.7|62107.7|62087.7|62092.3|62072.3|552
1598936400000|2020-09-01 05:00:00|62104.6|62084.6|62092.6|62072.6|62104.7|62085.4|62074|62054.2|761
1598936700000|2020-09-01 05:05:00|62092.7|62072.7|62098.3|62078.3|62098.5|62079.5|62083.3|62066|618
1598937000000|2020-09-01 05:10:00|62097.1|62077.1|62095.4|62075.4|62101.7|62083.5|62090.8|62071.5|548
1598937300000|2020-09-01 05:15:00|62095.3|62075.3|62073.9|62053.9|62095.5|62075.5|62068.3|62048.3|725
1598937600000|2020-09-01 05:20:00|62073.8|62053.8|62117.4|62097.4|62118.6|62098.6|62072.5|62052.5|809
1598937900000|2020-09-01 05:25:00|62115.6|62095.6|62110.5|62090.5|62117.1|62097.1|62103|62083.8|765
1598938200000|2020-09-01 05:30:00|62110.8|62090.8|62090.6|62070.6|62123.8|62103.8|62088.5|62068.5|897
1598938500000|2020-09-01 05:35:00|62090.3|62070.3|62097.2|62077.2|62100.4|62080.4|62083.8|62066.3|832
1598938800000|2020-09-01 05:40:00|62095.9|62075.9|62109.4|62089.4|62120.7|62101.7|62093.7|62075.4|799
1598939100000|2020-09-01 05:45:00|62109.5|62089.5|62090.2|62070.2|62109.5|62092|62081.7|62062.1|829
1598939400000|2020-09-01 05:50:00|62090.3|62070.3|62093.4|62073.4|62095.2|62075.4|62083.2|62065.8|781
1598939700000|2020-09-01 05:55:00|62092.5|62072.5|62076.3|62056.3|62093.6|62073.6|62066.4|62047.7|860
1598940000000|2020-09-01 06:00:00|62077.1|62057.1|62092.4|62072.4|62100.1|62080.1|62074.8|62054.8|892
1598940300000|2020-09-01 06:05:00|62092.2|62072.2|62087.2|62067.2|62102.3|62084.1|62081.1|62064.3|919
1598940600000|2020-09-01 06:10:00|62086.7|62066.7|62088.7|62073.7|62114.7|62098.3|62081.7|62065|977
1598940900000|2020-09-01 06:15:00|62091.2|62071.2|62096.4|62081.4|62113.1|62095.3|62089.8|62071.2|898
1598941200000|2020-09-01 06:20:00|62096.7|62081.7|62115.5|62100.5|62120.1|62102.4|62095|62078.1|886
1598941500000|2020-09-01 06:25:00|62120.2|62100.2|62142.8|62127.8|62145.3|62128.2|62112|62095.5|859
1598941800000|2020-09-01 06:30:00|62143.4|62128.4|62124|62109|62143.9|62128.9|62118|62103|808
1598942100000|2020-09-01 06:35:00|62123.9|62108.9|62107.5|62092.5|62126.2|62111.2|62104.2|62089.2|730
1598942400000|2020-09-01 06:40:00|62107.4|62092.4|62089.6|62074.6|62108.2|62093.2|62077.6|62062.6|848
1598942700000|2020-09-01 06:45:00|62089.8|62074.8|62106.7|62091.7|62107.9|62092.9|62084|62069|754
1598943000000|2020-09-01 06:50:00|62106.5|62091.5|62121.5|62106.5|62123.1|62107.7|62095.1|62078.5|809
1598943300000|2020-09-01 06:55:00|62121.1|62106.1|62150.2|62135.2|62158.5|62143.5|62119|62102.7|932
1598943600000|2020-09-01 07:00:00|62150.1|62135.1|62137.3|62122.3|62154.3|62137.5|62125.2|62109|948
1598943900000|2020-09-01 07:05:00|62137.2|62122.2|62162.5|62147.5|62169.8|62154.8|62119|62103.9|944
1598944200000|2020-09-01 07:10:00|62162.4|62147.4|62191.2|62176.2|62206.1|62191.1|62152.6|62137|1010
1598944500000|2020-09-01 07:15:00|62194|62174|62194.3|62179.3|62215.2|62195.3|62183.8|62168.4|958
1598944800000|2020-09-01 07:20:00|62194.1|62179.1|62180.4|62165.4|62205|62188.5|62162.1|62147.1|879
1598945100000|2020-09-01 07:25:00|62180.6|62165.6|62189.1|62169.1|62198|62183|62169.4|62154.4|855
1598945400000|2020-09-01 07:30:00|62188.6|62168.6|62208.8|62193.8|62215|62195|62175.2|62160.2|902
1598945700000|2020-09-01 07:35:00|62208.7|62193.7|62171.1|62156.1|62210.4|62194.4|62167.1|62150.7|879
1598946000000|2020-09-01 07:40:00|62171.3|62156.3|62140.1|62125.1|62174.2|62159.2|62131.4|62116.4|872
1598946300000|2020-09-01 07:45:00|62139.5|62124.5|62122.1|62107.1|62149.9|62132.6|62119.7|62102.9|898
1598946600000|2020-09-01 07:50:00|62122|62107|62092.4|62072.4|62122.1|62107.1|62081.5|62066.1|966
1598946900000|2020-09-01 07:55:00|62092.2|62072.2|62085.3|62065.3|62092.2|62072.2|62050.6|62033.2|967
1598947200000|2020-09-01 08:00:00|62085|62065|62113.4|62098.4|62124.3|62105.4|62079.9|62064.7|958
1598947500000|2020-09-01 08:05:00|62113.5|62098.5|62109.3|62094.3|62121.4|62104.2|62093.4|62077.3|866
1598947800000|2020-09-01 08:10:00|62112.7|62092.7|62095.4|62080.4|62112.7|62093.7|62082.3|62066.5|809
1598948100000|2020-09-01 08:15:00|62095.6|62080.6|62110.9|62095.9|62127.2|62107.8|62094.2|62079|854
1598948400000|2020-09-01 08:20:00|62111|62096|62139.3|62124.3|62152.9|62137.9|62108.1|62091.6|924
1598948700000|2020-09-01 08:25:00|62139.1|62124.1|62147.3|62127.3|62161.2|62141.2|62121|62105.4|794
1598949000000|2020-09-01 08:30:00|62147.4|62127.4|62187.4|62172.4|62191.1|62174.1|62141.3|62126.3|886
1598949300000|2020-09-01 08:35:00|62186.9|62171.9|62185.7|62165.7|62235.3|62215.3|62177.7|62160.2|960
1598949600000|2020-09-01 08:40:00|62183.1|62168.1|62203.5|62188.5|62206.8|62190.1|62179.9|62163.4|876
1598949900000|2020-09-01 08:45:00|62203.3|62188.3|62165.2|62150.2|62206.6|62190.1|62149.5|62134.4|869
1598950200000|2020-09-01 08:50:00|62165|62150|62198|62178|62198|62182.7|62161.8|62146.8|865
1598950500000|2020-09-01 08:55:00|62197.1|62182.1|62175.4|62155.4|62215.1|62199.7|62171.1|62151.1|852
1598950800000|2020-09-01 09:00:00|62173.5|62153.5|62169.9|62154.9|62214.5|62194.5|62165.8|62148.8|892
1598951100000|2020-09-01 09:05:00|62170.3|62155.3|62181.1|62166.1|62195.3|62177.4|62168.8|62153.8|763
1598951400000|2020-09-01 09:10:00|62179.9|62164.9|62185.1|62170.1|62199.7|62183.2|62174.9|62158.8|834
1598951700000|2020-09-01 09:15:00|62184.7|62169.7|62187.3|62172.3|62203.5|62188.2|62174.4|62157.3|804
1598952000000|2020-09-01 09:20:00|62187|62172|62197.2|62182.2|62213.7|62198.7|62177.1|62160.2|814
1598952300000|2020-09-01 09:25:00|62197.4|62182.4|62210.3|62195.3|62221.5|62204.4|62194.6|62177|740
1598952600000|2020-09-01 09:30:00|62210.1|62195.1|62198.5|62178.5|62221.9|62206.9|62190.3|62174.3|799
1598952900000|2020-09-01 09:35:00|62197.4|62182.4|62173.4|62153.4|62220.1|62200.1|62163.3|62145.7|856
1598953200000|2020-09-01 09:40:00|62173.6|62153.6|62140|62120|62173.8|62155.8|62139|62120|897
1598953500000|2020-09-01 09:45:00|62139.9|62119.9|62134.4|62114.4|62147.2|62127.2|62125.2|62105.6|822
1598953800000|2020-09-01 09:50:00|62134.3|62114.3|62146.5|62126.5|62149.3|62131.8|62133.2|62113.7|749
1598954100000|2020-09-01 09:55:00|62146.6|62126.6|62133.7|62118.7|62146.6|62129.2|62133.1|62117.7|727
1598954400000|2020-09-01 10:00:00|62132.3|62117.3|62165.8|62150.8|62178|62162.8|62129.7|62114.7|837
1598954700000|2020-09-01 10:05:00|62165.7|62150.7|62189|62174|62189.9|62174.9|62161.4|62146.4|766
1598955000000|2020-09-01 10:10:00|62189.1|62174.1|62156.7|62141.7|62189.2|62174.2|62149.9|62134.7|709
1598955300000|2020-09-01 10:15:00|62156.9|62141.9|62174|62159|62189.3|62174.3|62156.8|62141.8|741
1598955600000|2020-09-01 10:20:00|62174.1|62159.1|62116.9|62101.9|62174.3|62159.3|62114.1|62099.1|878
1598955900000|2020-09-01 10:25:00|62117|62102|62099.5|62084.5|62126.3|62111.3|62088.3|62073.3|841
1598956200000|2020-09-01 10:30:00|62099.4|62084.4|62088.3|62073.3|62109.1|62094.1|62087.1|62072.1|778
1598956500000|2020-09-01 10:35:00|62089.2|62074.2|62135.9|62120.9|62136.7|62121.7|62089|62074|816
1598956800000|2020-09-01 10:40:00|62135.4|62120.4|62113.7|62098.7|62137.1|62122.1|62107.6|62091.5|704
1598957100000|2020-09-01 10:45:00|62114.1|62099.1|62120.4|62100.4|62134|62116.8|62109.3|62094.3|739
1598957400000|2020-09-01 10:50:00|62118.3|62103.3|62070.5|62055.5|62121|62106|62068.2|62053.2|803
1598957700000|2020-09-01 10:55:00|62068.8|62053.8|62100.3|62085.3|62107.6|62092.6|62063|62046.9|799
1598958000000|2020-09-01 11:00:00|62101.2|62086.2|62071|62056|62102.2|62087.2|62059.9|62043|955
1598958300000|2020-09-01 11:05:00|62071.3|62056.3|62100.9|62085.9|62107.3|62089.1|62069.1|62054.1|891
1598958600000|2020-09-01 11:10:00|62101.3|62086.3|62122.1|62102.1|62124|62109|62089.2|62074.2|806
1598958900000|2020-09-01 11:15:00|62123|62108|62122.1|62107.1|62132.4|62115.9|62107.2|62090.6|798
1598959200000|2020-09-01 11:20:00|62122.3|62107.3|62131.4|62116.4|62142.9|62126.2|62121.9|62106.9|707
1598959500000|2020-09-01 11:25:00|62129.7|62114.7|62107.1|62092.1|62142.8|62127.4|62099.5|62084.5|801
1598959800000|2020-09-01 11:30:00|62107.2|62092.2|62095.5|62080.5|62110.3|62092.3|62085.6|62069.8|833
1598960100000|2020-09-01 11:35:00|62095.3|62080.3|62080.4|62065.4|62103.4|62088.4|62068.6|62053.6|822
1598960400000|2020-09-01 11:40:00|62080.5|62065.5|62081.9|62066.9|62105.9|62090.9|62073.1|62058.1|857
1598960700000|2020-09-01 11:45:00|62082.2|62067.2|62080.2|62065.2|62099.7|62084.2|62078.5|62063.5|814
1598961000000|2020-09-01 11:50:00|62080.3|62065.3|62100.3|62085.3|62109.7|62094.7|62078.4|62063.4|760
1598961300000|2020-09-01 11:55:00|62100.5|62085.5|62098.2|62083.2|62128.3|62111.9|62086.9|62071.9|875
1598961600000|2020-09-01 12:00:00|62098.4|62083.4|62120.4|62105.4|62128.6|62112.8|62095.1|62079.8|843
1598961900000|2020-09-01 12:05:00|62120.3|62105.3|62121.5|62106.5|62129.8|62113.5|62107.8|62092.8|766
1598962200000|2020-09-01 12:10:00|62121.4|62106.4|62105.1|62090.1|62138.4|62123.4|62099.9|62084.9|807
1598962500000|2020-09-01 12:15:00|62105.6|62090.6|62116.7|62101.7|62134.2|62119.2|62105|62087.8|827
1598962800000|2020-09-01 12:20:00|62120.5|62105.5|62119.5|62104.5|62121.8|62106.8|62105.7|62090.7|814
1598963100000|2020-09-01 12:25:00|62119.2|62104.2|62150.4|62135.4|62152.4|62137.4|62109.7|62094.7|876
1598963400000|2020-09-01 12:30:00|62150.1|62135.1|62132.3|62117.3|62154.5|62139.5|62127.8|62112.8|869
1598963700000|2020-09-01 12:35:00|62132.5|62117.5|62113.8|62098.8|62139.2|62124.2|62112.6|62097.6|828
1598964000000|2020-09-01 12:40:00|62114|62099|62114.3|62099.3|62125.7|62110.7|62112.4|62097.4|763
1598964300000|2020-09-01 12:45:00|62114.2|62099.2|62136.9|62121.9|62140.5|62123.9|62112.8|62097.8|785
1598964600000|2020-09-01 12:50:00|62137.1|62122.1|62134.5|62119.5|62149.8|62133.5|62117.9|62102.9|763
1598964900000|2020-09-01 12:55:00|62134.4|62119.4|62093.8|62078.8|62137.7|62122.7|62085.3|62070.3|836
1598965200000|2020-09-01 13:00:00|62093.4|62078.4|62083.2|62068.2|62099.8|62084.8|62059.8|62044.8|961
1598965500000|2020-09-01 13:05:00|62083.9|62068.9|62088.7|62073.7|62109.3|62094.3|62080.6|62065.6|881
1598965800000|2020-09-01 13:10:00|62088.8|62073.8|62043.6|62028.6|62096.2|62081.2|62039.5|62022.4|941
1598966100000|2020-09-01 13:15:00|62043.7|62028.7|62055.4|62040.4|62067.9|62052.3|62039.6|62024.6|922
1598966400000|2020-09-01 13:20:00|62055|62040|62108.2|62088.2|62111.3|62096.3|61979.9|61959.9|1058
1598966700000|2020-09-01 13:25:00|62108.1|62088.1|62064.7|62049.7|62125.5|62106.2|62060.7|62045.7|993
1598967000000|2020-09-01 13:30:00|62064.6|62049.6|62142.1|62122.1|62149.1|62129.1|62064.6|62049.6|1075
1598967300000|2020-09-01 13:35:00|62141.6|62121.6|62183.2|62163.2|62190.6|62173.7|62133.6|62113.6|1045
1598967600000|2020-09-01 13:40:00|62180.7|62165.7|62188.4|62168.4|62201.2|62184|62168.2|62150.5|984
1598967900000|2020-09-01 13:45:00|62188.8|62168.8|62204.6|62184.6|62204.6|62184.6|62164.7|62145.9|991
1598968200000|2020-09-01 13:50:00|62203.3|62188.3|62216.5|62201.5|62225.5|62209.7|62198.3|62180|1020
1598968500000|2020-09-01 13:55:00|62216.3|62201.3|62172.3|62152.3|62222.5|62203.7|62170.8|62150.8|1020
1598968800000|2020-09-01 14:00:00|62172.2|62152.2|62345.9|62325.9|62352.3|62334.2|62169.9|62149.9|1113
1598969100000|2020-09-01 14:05:00|62344.3|62324.3|62318.9|62298.9|62374.7|62354.7|62299|62279|1075
1598969400000|2020-09-01 14:10:00|62316.3|62301.3|62279.6|62259.6|62334|62314|62272.6|62253.3|1010
1598969700000|2020-09-01 14:15:00|62279.7|62259.7|62300.9|62280.9|62317.1|62298.8|62269.5|62253.7|1018
1598970000000|2020-09-01 14:20:00|62300.6|62280.6|62277.9|62262.9|62305.2|62288.2|62269|62251.4|1011
1598970300000|2020-09-01 14:25:00|62280.4|62260.4|62328.1|62308.1|62330.2|62310.6|62270|62254.3|992
1598970600000|2020-09-01 14:30:00|62325.5|62310.5|62362|62342|62362.2|62344.3|62311.5|62293.9|1004
1598970900000|2020-09-01 14:35:00|62358.9|62343.9|62320.5|62305.5|62364.2|62346|62317.3|62300|862
1598971200000|2020-09-01 14:40:00|62320.6|62305.6|62350.5|62335.5|62363.3|62344.9|62315.1|62298.2|930
1598971500000|2020-09-01 14:45:00|62350.3|62335.3|62311.4|62291.4|62364.2|62349.2|62300.5|62280.5|962
1598971800000|2020-09-01 14:50:00|62311.3|62291.3|62280.4|62265.4|62320.6|62303.4|62262.9|62242.9|1022
1598972100000|2020-09-01 14:55:00|62282.2|62267.2|62228.5|62213.5|62282.2|62267.2|62219.4|62204.4|1032
1598972400000|2020-09-01 15:00:00|62227.7|62212.7|62255.5|62240.5|62263.2|62248.2|62215.8|62200.8|980
1598972700000|2020-09-01 15:05:00|62256|62241|62257|62242|62271.8|62256.8|62226.1|62211.1|898
1598973000000|2020-09-01 15:10:00|62256.2|62241.2|62240.5|62220.5|62285.3|62265.4|62234.8|62217.8|939
1598973300000|2020-09-01 15:15:00|62240.2|62220.2|62259.1|62244.1|62260.7|62244.4|62214.1|62196.8|940
1598973600000|2020-09-01 15:20:00|62258.7|62243.7|62294.1|62279.1|62300.3|62282.1|62245.9|62228.7|940
1598973900000|2020-09-01 15:25:00|62294.2|62279.2|62306.5|62291.5|62311.1|62295|62285.7|62270.7|909
1598974200000|2020-09-01 15:30:00|62306.6|62291.6|62301.2|62286.2|62314.3|62297.1|62276.4|62259.9|907
1598974500000|2020-09-01 15:35:00|62301.6|62286.6|62313.1|62298.1|62317.7|62300.2|62300.6|62283.5|830
1598974800000|2020-09-01 15:40:00|62312.8|62297.8|62301|62281|62314.8|62299.1|62291.4|62271.5|763
1598975100000|2020-09-01 15:45:00|62300.9|62280.9|62316.7|62301.7|62324.3|62308|62295.3|62278|859
1598975400000|2020-09-01 15:50:00|62317.5|62302.5|62323.2|62308.2|62327.3|62309.2|62297.7|62277.7|801
1598975700000|2020-09-01 15:55:00|62323.1|62308.1|62307.4|62292.4|62328|62310.8|62307.1|62292.1|813
1598976000000|2020-09-01 16:00:00|62307.6|62292.6|62328|62308|62332.2|62315.3|62306.7|62288.4|835
1598976300000|2020-09-01 16:05:00|62327.8|62307.8|62310|62290|62328.3|62310.5|62305|62286.7|714
1598976600000|2020-09-01 16:10:00|62310.2|62290.2|62303.6|62283.6|62320.8|62303.8|62298|62279.5|776
1598976900000|2020-09-01 16:15:00|62302.9|62282.9|62318.3|62303.3|62321.7|62304.6|62298.8|62282.5|686
1598977200000|2020-09-01 16:20:00|62318.1|62303.1|62334.2|62314.2|62334.3|62316.5|62310.9|62295.5|687
1598977500000|2020-09-01 16:25:00|62334.1|62314.1|62324.1|62309.1|62335.4|62318|62320.8|62303.5|712
1598977800000|2020-09-01 16:30:00|62324.7|62309.7|62367.7|62347.7|62371.3|62353|62324.7|62307.6|816
1598978100000|2020-09-01 16:35:00|62367.8|62347.8|62345.3|62330.3|62368.3|62350.9|62344.9|62329.2|727
1598978400000|2020-09-01 16:40:00|62345.4|62330.4|62362.8|62347.8|62368.8|62350.9|62339.3|62323|709
1598978700000|2020-09-01 16:45:00|62363|62348|62350.5|62335.5|62364|62348|62349.7|62334.7|661
1598979000000|2020-09-01 16:50:00|62352.9|62332.9|62355.4|62335.4|62360.5|62343.7|62349.8|62330.4|664
1598979300000|2020-09-01 16:55:00|62355.5|62335.5|62386.9|62366.9|62398|62379.1|62350.1|62331.7|801
1598979600000|2020-09-01 17:00:00|62386.8|62366.8|62446.3|62426.3|62446.3|62426.3|62386.5|62366.5|913
1598979900000|2020-09-01 17:05:00|62446.2|62426.2|62515.4|62500.4|62526.5|62507.6|62437.8|62420.2|1008
1598980200000|2020-09-01 17:10:00|62520.2|62500.2|62512.5|62492.5|62535.8|62516.7|62503.2|62483.2|903
1598980500000|2020-09-01 17:15:00|62512.4|62492.4|62485.7|62465.7|62528.9|62509.2|62484.8|62464.8|889
1598980800000|2020-09-01 17:20:00|62485.9|62465.9|62473.5|62453.5|62487|62468.2|62464.3|62446.4|881
1598981100000|2020-09-01 17:25:00|62468.9|62453.9|62463.6|62448.6|62484.4|62467|62456.1|62439.1|779
1598981400000|2020-09-01 17:30:00|62463.2|62448.2|62452.7|62437.7|62471.3|62454.3|62447.3|62429.6|777
1598981700000|2020-09-01 17:35:00|62452.8|62437.8|62477.2|62457.2|62480|62460|62449.2|62430.7|746
1598982000000|2020-09-01 17:40:00|62477.3|62457.3|62469.9|62449.9|62477.3|62457.5|62451.5|62433.2|706
1598982300000|2020-09-01 17:45:00|62470|62450|62525.2|62505.2|62529.2|62509.2|62463.4|62445.4|858
1598982600000|2020-09-01 17:50:00|62523.3|62508.3|62498.1|62478.1|62532.7|62516.1|62495.7|62477.7|851
1598982900000|2020-09-01 17:55:00|62498.2|62478.2|62481.6|62466.6|62502.3|62484.9|62472|62453.7|802
1598983200000|2020-09-01 18:00:00|62481.5|62466.5|62492|62472|62505|62485|62473.8|62457.6|736
1598983500000|2020-09-01 18:05:00|62491.9|62471.9|62472.6|62452.6|62492.2|62474.2|62464.3|62445.5|758
1598983800000|2020-09-01 18:10:00|62472.7|62452.7|62480.9|62460.9|62483.7|62463.7|62464.5|62445.7|679
1598984100000|2020-09-01 18:15:00|62480.8|62460.8|62467.6|62447.6|62487.8|62467.8|62467.6|62447.6|704
1598984400000|2020-09-01 18:20:00|62467.7|62447.7|62473.5|62453.5|62481.6|62461.6|62464.4|62444.4|699
1598984700000|2020-09-01 18:25:00|62473.4|62453.4|62478.9|62458.9|62481.2|62461.2|62469.8|62449.8|723
1598985000000|2020-09-01 18:30:00|62478.5|62458.5|62477.4|62457.4|62489.9|62470.6|62475.6|62455.8|682
1598985300000|2020-09-01 18:35:00|62477.6|62457.6|62510|62490|62511.9|62491.9|62475.9|62456.3|818
1598985600000|2020-09-01 18:40:00|62510.3|62490.3|62521.6|62501.6|62523.3|62503.3|62509.9|62489.9|941
1598985900000|2020-09-01 18:45:00|62521.8|62501.8|62518.3|62498.3|62522.4|62504.2|62505.5|62485.5|883
1598986200000|2020-09-01 18:50:00|62518.2|62498.2|62539.2|62519.2|62540.2|62521.5|62512.5|62493.6|841
1598986500000|2020-09-01 18:55:00|62538.6|62518.6|62514|62494|62542.4|62522.4|62513.1|62493.1|837
1598986800000|2020-09-01 19:00:00|62514.2|62494.2|62537.8|62517.8|62537.9|62521.2|62513.7|62493.7|853
1598987100000|2020-09-01 19:05:00|62537.7|62517.7|62545.3|62525.3|62545.3|62527.7|62522.3|62502.7|713
1598987400000|2020-09-01 19:10:00|62546.8|62526.8|62552.1|62532.1|62559.3|62543|62541|62521|739
1598987700000|2020-09-01 19:15:00|62552.3|62532.3|62528.3|62508.3|62552.3|62532.3|62523|62503|655
1598988000000|2020-09-01 19:20:00|62528.4|62508.4|62518.7|62498.7|62531.7|62514.2|62513.7|62493.7|657
1598988300000|2020-09-01 19:25:00|62518.4|62498.4|62540.8|62520.8|62542.6|62522.6|62518.2|62498.2|699
1598988600000|2020-09-01 19:30:00|62539.4|62519.4|62537.9|62517.9|62551.9|62531.9|62530.3|62510.3|753
1598988900000|2020-09-01 19:35:00|62537.8|62517.8|62527.2|62507.2|62538.8|62518.8|62518.9|62500.6|618
1598989200000|2020-09-01 19:40:00|62527.3|62507.3|62518.3|62498.3|62527.3|62507.3|62515|62495.9|688
1598989500000|2020-09-01 19:45:00|62518.8|62498.8|62519.2|62499.2|62520.8|62500.8|62506.7|62486.7|666
1598989800000|2020-09-01 19:50:00|62519.6|62499.6|62521.9|62501.9|62521.9|62502.8|62507.2|62490.3|734
1598990100000|2020-09-01 19:55:00|62521.3|62501.3|62504|62484|62522.3|62503.1|62504|62484|755
1598990400000|2020-09-01 20:00:00|62503.7|62483.7|62513.7|62493.7|62516|62496|62500.6|62480.6|575
1598990700000|2020-09-01 20:05:00|62513.6|62493.6|62513.8|62493.8|62523.2|62503.2|62506.5|62486.5|528
1598991000000|2020-09-01 20:10:00|62513.6|62493.6|62506|62486|62513.6|62493.6|62504.6|62484.6|440
1598991300000|2020-09-01 20:15:00|62505.9|62485.9|62492.5|62472.5|62506.2|62486.2|62490.2|62470.2|359
1598991600000|2020-09-01 20:20:00|62492.3|62472.3|62497.8|62477.8|62499.8|62479.8|62492.3|62472.3|450
1598991900000|2020-09-01 20:25:00|62497.5|62477.5|62493.6|62473.6|62498.3|62478.3|62490.2|62470.2|431
1598992200000|2020-09-01 20:30:00|62493.3|62473.3|62490.3|62470.3|62496.6|62476.6|62489.3|62469.3|425
1598992500000|2020-09-01 20:35:00|62490.2|62470.2|62492.1|62472.1|62493.5|62473.5|62487.8|62467.8|393
1598992800000|2020-09-01 20:40:00|62491.8|62471.8|62497.9|62477.9|62498.7|62478.7|62489.9|62469.9|291
1598993100000|2020-09-01 20:45:00|62497.2|62477.2|62504.1|62484.1|62505.4|62485.4|62493.2|62473.2|357
1598993400000|2020-09-01 20:50:00|62503.8|62483.8|62502.6|62482.6|62504.3|62484.3|62498.2|62478.2|407
1598993700000|2020-09-01 20:55:00|62501.7|62481.7|62504|62484|62520.4|62492.1|62498.7|62478.7|563
1598994000000|2020-09-01 21:00:00|62503.9|62483.9|62491.7|62466.6|62503.9|62483.9|62487.9|62466|78
1598994300000|2020-09-01 21:05:00|62490.1|62468.2|62480|62453.5|62506.2|62470.6|62476.2|62437.3|290
1598994600000|2020-09-01 21:10:00|62478.5|62453.6|62486.8|62448.1|62491.5|62455.1|62474.2|62440.5|179
1598994900000|2020-09-01 21:15:00|62487.4|62446.9|62479|62452.7|62493.4|62454.3|62475.2|62437.3|126
1598995200000|2020-09-01 21:20:00|62476|62453.4|62490|62446.8|62491.7|62454|62474|62441.7|271
1598995500000|2020-09-01 21:25:00|62488.4|62446|62478.8|62448.8|62494.9|62454.4|62472.9|62439.1|173
1598995800000|2020-09-01 21:30:00|62478.5|62449|62482|62454.7|62492.2|62456.8|62470.5|62446.2|373
1598996100000|2020-09-01 21:35:00|62483.9|62456.9|62491.9|62456.4|62498.1|62459.5|62478.6|62448.2|344
1598996400000|2020-09-01 21:40:00|62492|62456.6|62484.5|62453.5|62499|62460.3|62481.2|62450.5|287
1598996700000|2020-09-01 21:45:00|62480.3|62455.7|62490.3|62453|62498.9|62457.8|62480.3|62446.6|230
1598997000000|2020-09-01 21:50:00|62488.3|62455|62485|62458|62499.6|62460|62480.5|62448.5|278
1598997300000|2020-09-01 21:55:00|62482.9|62459.3|62489.8|62456.2|62496.2|62459.8|62479.3|62450.7|283
1598997600000|2020-09-01 22:00:00|62487.1|62457.7|62486.4|62465.3|62490.8|62467.8|62479.9|62456.4|406
1598997900000|2020-09-01 22:05:00|62485|62465|62487.1|62467.1|62496|62472.1|62484|62464|282
1598998200000|2020-09-01 22:10:00|62486.9|62466.9|62484.5|62464.5|62490|62470|62483.8|62463.8|219
1598998500000|2020-09-01 22:15:00|62483.8|62463.8|62477.7|62457.7|62483.8|62463.8|62476.8|62456.8|258
1598998800000|2020-09-01 22:20:00|62477.6|62457.6|62477.2|62457.2|62480.7|62460.7|62475.6|62455.6|183
1598999100000|2020-09-01 22:25:00|62477.8|62457.8|62467.6|62447.6|62477.8|62457.8|62465.3|62445.3|259
1598999400000|2020-09-01 22:30:00|62467.8|62447.8|62465.2|62445.2|62469.9|62449.6|62462.9|62442.3|323
1598999700000|2020-09-01 22:35:00|62464.1|62444.1|62468.7|62448.7|62471.1|62451.1|62463.2|62443.2|240
1599000000000|2020-09-01 22:40:00|62468.6|62448.6|62460.4|62440.4|62468.7|62448.7|62460.3|62440.3|290
1599000300000|2020-09-01 22:45:00|62460.3|62440.3|62457.5|62437.5|62462.2|62442.2|62457|62437|275
1599000600000|2020-09-01 22:50:00|62457.4|62437.4|62460.9|62440.9|62462.5|62442.5|62453|62433|322
1599000900000|2020-09-01 22:55:00|62461|62441|62471.1|62451.1|62471.3|62451.3|62452.5|62432.5|379
1599001200000|2020-09-01 23:00:00|62470.9|62450.9|62461.2|62441.2|62475.6|62455.6|62455.7|62435.7|490
1599001500000|2020-09-01 23:05:00|62461.4|62441.4|62472.5|62452.5|62476.7|62456.7|62460.3|62440.3|428
1599001800000|2020-09-01 23:10:00|62471.7|62451.7|62469.2|62449.2|62471.8|62451.8|62468.6|62448.6|235
1599002100000|2020-09-01 23:15:00|62469.5|62449.5|62468.9|62448.9|62475.4|62455.4|62466.8|62446.8|334
1599002400000|2020-09-01 23:20:00|62469|62449|62461.2|62441.2|62469.6|62449.6|62451.9|62431.9|473
1599002700000|2020-09-01 23:25:00|62459.5|62439.5|62458.8|62438.8|62465.5|62445.5|62458.5|62438.5|310
1599003000000|2020-09-01 23:30:00|62459.1|62439.1|62457.8|62437.8|62459.9|62439.9|62452.8|62432.8|328
1599003300000|2020-09-01 23:35:00|62457.7|62437.7|62439.7|62419.7|62458.7|62438.7|62435.7|62415.7|388
1599003600000|2020-09-01 23:40:00|62439.5|62419.5|62423.6|62403.6|62440.5|62420.5|62419.2|62399.2|475
1599003900000|2020-09-01 23:45:00|62424|62404|62417.8|62397.8|62428.4|62408.4|62412.6|62392.6|406
1599004200000|2020-09-01 23:50:00|62417.7|62397.7|62429.2|62409.2|62430.2|62410.2|62413.7|62393.7|415
1599004500000|2020-09-01 23:55:00|62429.1|62409.1|62443.7|62423.7|62448.4|62428.4|62429.1|62409.1|457
1599004800000|2020-09-02 00:00:00|62443.8|62423.8|62450.2|62430.2|62471.9|62451.9|62438.3|62418.3|689
1599005100000|2020-09-02 00:05:00|62450|62430|62450.5|62430.5|62462|62442|62437.8|62417.8|575
1599005400000|2020-09-02 00:10:00|62450.4|62430.4|62453.5|62433.5|62457|62437|62443.9|62423.9|498
1599005700000|2020-09-02 00:15:00|62453.7|62433.7|62474.7|62454.7|62480.5|62460.5|62453.7|62433.7|480
1599006000000|2020-09-02 00:20:00|62474.6|62454.6|62476.8|62456.8|62488.8|62468.8|62466.4|62446.4|538
1599006300000|2020-09-02 00:25:00|62478.3|62458.3|62491|62471|62491.9|62471.9|62477.3|62457.3|408
1599006600000|2020-09-02 00:30:00|62490.9|62470.9|62474.9|62454.9|62490.9|62470.9|62474.3|62454.3|455
1599006900000|2020-09-02 00:35:00|62475.1|62455.1|62473|62453|62483.3|62463.3|62467.4|62447.4|405
1599007200000|2020-09-02 00:40:00|62473.5|62453.5|62473.7|62453.7|62479.7|62459.7|62471.5|62451.5|374
1599007500000|2020-09-02 00:45:00|62473.8|62453.8|62510.6|62490.6|62511.6|62491.6|62473.7|62453.7|698
1599007800000|2020-09-02 00:50:00|62511.1|62491.1|62526.8|62506.8|62529.3|62509.3|62506.8|62486.8|681
1599008100000|2020-09-02 00:55:00|62526.5|62506.5|62524.2|62504.2|62527.7|62507.7|62511.5|62491.5|651
1599008400000|2020-09-02 01:00:00|62522.5|62502.5|62544.3|62524.3|62549.6|62529.6|62513.7|62493.7|618
1599008700000|2020-09-02 01:05:00|62545.6|62525.6|62594.8|62574.8|62605.8|62585.8|62544.7|62524.7|905
1599009000000|2020-09-02 01:10:00|62594.3|62574.3|62567.7|62547.7|62595.7|62575.7|62561.3|62541.3|758
1599009300000|2020-09-02 01:15:00|62567.2|62547.2|62548.8|62528.8|62578.3|62558.3|62537.6|62517.6|702
1599009600000|2020-09-02 01:20:00|62548.7|62528.7|62547.6|62527.6|62554|62534|62533.4|62513.4|668
1599009900000|2020-09-02 01:25:00|62546.6|62526.6|62537.1|62517.1|62559.1|62539.1|62526.6|62506.6|645
1599010200000|2020-09-02 01:30:00|62539|62519|62576|62556|62589.3|62569.3|62539|62519|907
1599010500000|2020-09-02 01:35:00|62575.6|62555.6|62582.4|62562.4|62588.9|62568.9|62572.4|62552.4|747
1599010800000|2020-09-02 01:40:00|62585.2|62565.2|62566.9|62546.9|62585.2|62565.2|62558.6|62538.6|612
1599011100000|2020-09-02 01:45:00|62566.7|62546.7|62590.8|62570.8|62595.7|62575.7|62559.6|62539.6|643
1599011400000|2020-09-02 01:50:00|62591.4|62571.4|62572.4|62552.4|62593.1|62573.1|62565.8|62545.8|601
1599011700000|2020-09-02 01:55:00|62572.6|62552.6|62552.1|62532.1|62580|62560|62548.7|62528.7|578
1599012000000|2020-09-02 02:00:00|62551.8|62531.8|62558.3|62538.3|62568.6|62548.6|62551.8|62531.8|507
1599012300000|2020-09-02 02:05:00|62558.4|62538.4|62558|62538|62570.1|62550.1|62551.4|62531.4|480
1599012600000|2020-09-02 02:10:00|62557.9|62537.9|62542.9|62522.9|62558.4|62538.4|62542.1|62522.1|487
1599012900000|2020-09-02 02:15:00|62543|62523|62541.1|62521.1|62547.2|62527.2|62535.2|62515.2|567
1599013200000|2020-09-02 02:20:00|62540.8|62520.8|62521.1|62501.1|62541.1|62521.1|62519.2|62499.2|494
1599013500000|2020-09-02 02:25:00|62521.2|62501.2|62521.8|62501.8|62534.2|62514.2|62520.6|62500.6|592
1599013800000|2020-09-02 02:30:00|62522|62502|62529.1|62509.1|62532.2|62512.2|62519.8|62499.8|496
1599014100000|2020-09-02 02:35:00|62529|62509|62535.7|62515.7|62537.3|62517.3|62521|62501|493
1599014400000|2020-09-02 02:40:00|62535.6|62515.6|62539.9|62519.9|62540|62520|62531.7|62511.7|435
1599014700000|2020-09-02 02:45:00|62539.8|62519.8|62531.3|62511.3|62542.8|62522.8|62527.4|62507.4|412
1599015000000|2020-09-02 02:50:00|62531.4|62511.4|62536.9|62516.9|62542.2|62522.2|62531|62511|340
1599015300000|2020-09-02 02:55:00|62537|62517|62531.7|62511.7|62537.2|62517.2|62530.1|62510.1|353
1599015600000|2020-09-02 03:00:00|62531.6|62511.6|62526.1|62506.1|62534|62514|62525.8|62505.8|392
1599015900000|2020-09-02 03:05:00|62526.3|62506.3|62532.2|62512.2|62543|62523|62526|62506|474
1599016200000|2020-09-02 03:10:00|62533.9|62513.9|62537.2|62517.2|62540.6|62520.6|62528.6|62508.6|379
1599016500000|2020-09-02 03:15:00|62535.5|62515.5|62552.7|62532.7|62556.2|62536.2|62533.4|62513.4|390
1599016800000|2020-09-02 03:20:00|62552.6|62532.6|62563.3|62543.3|62568.7|62548.7|62551.8|62531.8|411
1599017100000|2020-09-02 03:25:00|62563.2|62543.2|62547.2|62527.2|62563.2|62543.2|62546.8|62526.8|420
1599017400000|2020-09-02 03:30:00|62546.9|62526.9|62558|62538|62559.6|62539.6|62546.9|62526.9|404
1599017700000|2020-09-02 03:35:00|62558.1|62538.1|62565.8|62545.8|62567.2|62547.2|62557.4|62537.4|355
1599018000000|2020-09-02 03:40:00|62565.9|62545.9|62568.5|62548.5|62569.1|62549.1|62564.6|62544.6|374
1599018300000|2020-09-02 03:45:00|62568.6|62548.6|62555.3|62535.3|62568.8|62548.8|62552.6|62532.6|394
1599018600000|2020-09-02 03:50:00|62555.2|62535.2|62557.7|62537.7|62563.5|62543.5|62552.5|62532.5|398
1599018900000|2020-09-02 03:55:00|62557.5|62537.5|62546.5|62526.5|62559|62539|62540.7|62520.7|409
1599019200000|2020-09-02 04:00:00|62546.6|62526.6|62538.5|62518.5|62547.7|62527.7|62535.8|62515.8|409
1599019500000|2020-09-02 04:05:00|62538.3|62518.3|62547.3|62527.3|62558.7|62538.7|62535.3|62515.3|463
1599019800000|2020-09-02 04:10:00|62547.5|62527.5|62538.8|62518.8|62553.3|62533.3|62537|62517|393
1599020100000|2020-09-02 04:15:00|62538.9|62518.9|62533.3|62513.3|62541.6|62521.6|62533.3|62513.3|431
1599020400000|2020-09-02 04:20:00|62533.1|62513.1|62525.6|62505.6|62533.4|62513.4|62522.7|62502.7|382
1599020700000|2020-09-02 04:25:00|62525.5|62505.5|62528.6|62508.6|62529|62509|62520.3|62500.3|399
1599021000000|2020-09-02 04:30:00|62527.7|62507.7|62515.6|62495.6|62533.6|62513.6|62513.2|62493.2|466
1599021300000|2020-09-02 04:35:00|62515.7|62495.7|62521.8|62501.8|62522.5|62502.5|62511.4|62491.4|439
1599021600000|2020-09-02 04:40:00|62522.1|62502.1|62528.2|62508.2|62531.1|62511.1|62519.9|62499.9|403
1599021900000|2020-09-02 04:45:00|62528.1|62508.1|62531|62511|62531.1|62511.1|62523.7|62503.7|381
1599022200000|2020-09-02 04:50:00|62530.6|62510.6|62536.9|62516.9|62537.4|62517.4|62529.8|62509.8|297
1599022500000|2020-09-02 04:55:00|62537.1|62517.1|62533.4|62513.4|62542.7|62522.7|62532.8|62512.8|377
1599022800000|2020-09-02 05:00:00|62534.5|62514.5|62546.8|62526.8|62548.4|62528.4|62526.8|62506.8|656
1599023100000|2020-09-02 05:05:00|62546.9|62526.9|62541.9|62521.9|62552.9|62535.1|62541.7|62521.7|569
1599023400000|2020-09-02 05:10:00|62541.8|62521.8|62540.6|62520.6|62546.8|62526.9|62537.6|62518.7|482
1599023700000|2020-09-02 05:15:00|62540.5|62520.5|62538.6|62518.6|62545.1|62525.1|62532.4|62513.5|635
1599024000000|2020-09-02 05:20:00|62538.7|62518.7|62551.4|62531.4|62552.3|62532.3|62536.5|62516.5|640
1599024300000|2020-09-02 05:25:00|62551.2|62531.2|62553.5|62533.5|62557.6|62537.6|62540.9|62523.3|645
1599024600000|2020-09-02 05:30:00|62553.4|62533.4|62558.5|62538.5|62564|62546.1|62551.3|62531.3|673
1599024900000|2020-09-02 05:35:00|62558.6|62538.6|62568.3|62548.3|62570|62551.7|62557.3|62537.3|494
1599025200000|2020-09-02 05:40:00|62568.9|62548.9|62568.7|62548.7|62574.2|62556.3|62564.6|62547.1|471
1599025500000|2020-09-02 05:45:00|62569|62549|62569.9|62549.9|62578.9|62558.9|62565.9|62548.7|655
1599025800000|2020-09-02 05:50:00|62567.5|62552.5|62558.1|62538.1|62569.1|62552.6|62552.8|62534.8|684
1599026100000|2020-09-02 05:55:00|62557.1|62537.1|62523.6|62503.6|62558.6|62538.6|62517.3|62500.4|880
1599026400000|2020-09-02 06:00:00|62524.1|62504.1|62500.7|62485.7|62544.9|62526.4|62488|62471.5|927
1599026700000|2020-09-02 06:05:00|62500.2|62485.2|62530.5|62515.5|62541.2|62524.6|62497.5|62478.9|827
1599027000000|2020-09-02 06:10:00|62530.4|62515.4|62539.9|62524.9|62550.3|62533.3|62516.3|62501.3|829
1599027300000|2020-09-02 06:15:00|62540.1|62525.1|62557|62542|62557.4|62542|62528.3|62511.9|762
1599027600000|2020-09-02 06:20:00|62556.7|62541.7|62546.3|62531.3|62558.1|62541.7|62529.5|62512.3|751
1599027900000|2020-09-02 06:25:00|62546.5|62531.5|62579|62564|62587.3|62572.3|62546.5|62531.5|815
1599028200000|2020-09-02 06:30:00|62579.1|62564.1|62583.4|62568.4|62596.7|62581.7|62564.7|62549.7|815
1599028500000|2020-09-02 06:35:00|62583.5|62568.5|62604.3|62589.3|62612.6|62592.9|62581.6|62566.6|788
1599028800000|2020-09-02 06:40:00|62604.2|62589.2|62566.8|62551.8|62605.8|62590.8|62565.7|62548.2|793
1599029100000|2020-09-02 06:45:00|62566.9|62551.9|62544.6|62529.6|62566.9|62551.9|62538.8|62522.3|750
1599029400000|2020-09-02 06:50:00|62544.9|62529.9|62563.9|62548.9|62585.2|62570.2|62544.5|62529.5|746
1599029700000|2020-09-02 06:55:00|62563.4|62548.4|62544.6|62524.6|62569.2|62554.2|62530.9|62515.9|786
1599030000000|2020-09-02 07:00:00|62544.7|62529.7|62566.6|62551.6|62573.5|62556.5|62519.6|62504.6|954
1599030300000|2020-09-02 07:05:00|62568.5|62553.5|62641.8|62626.8|62642.5|62626.8|62568.5|62553.5|978
1599030600000|2020-09-02 07:10:00|62642|62627|62642|62627|62665.5|62650.5|62633.5|62618.5|979
1599030900000|2020-09-02 07:15:00|62641.9|62626.9|62666.8|62651.8|62688.2|62672.8|62637.6|62622.6|952
1599031200000|2020-09-02 07:20:00|62667|62652|62655.5|62640.5|62678|62660.7|62648.2|62633.2|837
1599031500000|2020-09-02 07:25:00|62655.6|62640.6|62697|62682|62704.5|62687|62655.1|62640.1|870
1599031800000|2020-09-02 07:30:00|62697.1|62682.1|62734.7|62719.7|62744.1|62729.1|62690.3|62675.3|979
1599032100000|2020-09-02 07:35:00|62734.9|62719.9|62703.4|62688.4|62740.6|62724.6|62695.8|62680.8|989
1599032400000|2020-09-02 07:40:00|62703.5|62688.5|62675.6|62660.6|62705.6|62689.5|62673.3|62656.3|919
1599032700000|2020-09-02 07:45:00|62678.8|62663.8|62658.4|62643.4|62678.8|62663.8|62655|62640|892
1599033000000|2020-09-02 07:50:00|62659.8|62644.8|62678.8|62663.8|62689.8|62671.6|62658.3|62640.3|883
1599033300000|2020-09-02 07:55:00|62678.7|62663.7|62675.3|62660.3|62685.4|62669|62670.9|62655.9|863
1599033600000|2020-09-02 08:00:00|62675.5|62660.5|62699.6|62684.6|62702.6|62687.6|62669.3|62654.3|853
1599033900000|2020-09-02 08:05:00|62699.2|62684.2|62702|62687|62711.2|62696.2|62674.2|62659.2|917
1599034200000|2020-09-02 08:10:00|62702.1|62687.1|62717.3|62702.3|62718.3|62703.3|62688.4|62673.4|855
1599034500000|2020-09-02 08:15:00|62716.8|62701.8|62705.3|62690.3|62722|62707|62703.8|62688.1|817
1599034800000|2020-09-02 08:20:00|62705.4|62690.4|62690.7|62675.7|62708.4|62693.4|62679.3|62664.3|909
1599035100000|2020-09-02 08:25:00|62690.6|62675.6|62726|62711|62727.3|62712.3|62687.3|62672.3|874
1599035400000|2020-09-02 08:30:00|62725.6|62710.6|62750.8|62735.8|62756.8|62741.8|62725.4|62710.4|896
1599035700000|2020-09-02 08:35:00|62750.6|62735.6|62716.7|62701.7|62756.5|62741.5|62710.1|62695.1|945
1599036000000|2020-09-02 08:40:00|62716.9|62701.9|62727.5|62712.5|62727.5|62712.5|62712.8|62697.8|756
1599036300000|2020-09-02 08:45:00|62726.1|62711.1|62754.4|62739.4|62759|62742.5|62713.7|62698.7|917
1599036600000|2020-09-02 08:50:00|62755.2|62740.2|62768.4|62753.4|62790.9|62774.5|62753.1|62737.9|920
1599036900000|2020-09-02 08:55:00|62768.2|62753.2|62765.1|62745.1|62782.2|62767.2|62761.1|62744.2|821
1599037200000|2020-09-02 09:00:00|62763.5|62748.5|62738.8|62723.8|62777.8|62762.8|62731|62715.9|933
1599037500000|2020-09-02 09:05:00|62737.4|62722.4|62726.2|62711.2|62740.8|62725.8|62722.4|62705.6|898
1599037800000|2020-09-02 09:10:00|62726.4|62711.4|62729.6|62714.6|62744.2|62729.2|62716.9|62701.9|944
1599038100000|2020-09-02 09:15:00|62730.2|62715.2|62704.4|62689.4|62730.6|62715.6|62703|62688|855
1599038400000|2020-09-02 09:20:00|62706|62691|62730.2|62715.2|62743.6|62728.6|62705.7|62690.7|794
1599038700000|2020-09-02 09:25:00|62730|62715|62721.9|62706.9|62730.1|62715.1|62713.3|62698.3|798
1599039000000|2020-09-02 09:30:00|62722|62707|62705.7|62690.7|62738.5|62723.5|62702.6|62687.6|802
1599039300000|2020-09-02 09:35:00|62705.9|62690.9|62700.7|62685.7|62714.1|62699.1|62697.6|62680.5|774
1599039600000|2020-09-02 09:40:00|62699.4|62684.4|62703.6|62688.6|62711.3|62696.3|62693.9|62678.9|761
1599039900000|2020-09-02 09:45:00|62703.7|62688.7|62714.4|62699.4|62732|62717|62700.1|62685.1|784
1599040200000|2020-09-02 09:50:00|62714.6|62699.6|62708.7|62693.7|62716.7|62699.6|62688.3|62671.6|801
1599040500000|2020-09-02 09:55:00|62708.8|62693.8|62690.4|62675.4|62713.8|62698.8|62685.3|62670.3|755
1599040800000|2020-09-02 10:00:00|62689.9|62674.9|62677.4|62662.4|62697.4|62680.7|62674.7|62659.7|784
1599041100000|2020-09-02 10:05:00|62677.6|62662.6|62667.1|62652.1|62680.1|62665.1|62656.6|62641.6|824
1599041400000|2020-09-02 10:10:00|62667.2|62652.2|62683.8|62668.8|62686.2|62671.2|62665.9|62650.9|766
1599041700000|2020-09-02 10:15:00|62683.6|62668.6|62716|62701|62728.8|62713.8|62679.3|62664.3|825
1599042000000|2020-09-02 10:20:00|62715.8|62700.8|62738|62723|62744.9|62729.9|62713.2|62698.2|818
1599042300000|2020-09-02 10:25:00|62738.6|62723.6|62758.3|62743.3|62766.1|62751.1|62736.4|62721.4|768
1599042600000|2020-09-02 10:30:00|62757.3|62742.3|62700.1|62685.1|62763.6|62747.7|62699.6|62684.6|827
1599042900000|2020-09-02 10:35:00|62700.4|62685.4|62719.2|62704.2|62724.6|62708.6|62699.6|62682.6|743
1599043200000|2020-09-02 10:40:00|62719.4|62704.4|62757.1|62742.1|62762.5|62747.1|62716.5|62701.5|807
1599043500000|2020-09-02 10:45:00|62757|62742|62752.4|62737.4|62768.6|62753.6|62747.3|62732.3|806
1599043800000|2020-09-02 10:50:00|62752.6|62737.6|62729.4|62714.4|62758.4|62743.4|62726.2|62708.1|793
1599044100000|2020-09-02 10:55:00|62729.6|62714.6|62745.5|62730.5|62760.6|62742.8|62726.1|62711.1|802
1599044400000|2020-09-02 11:00:00|62744.9|62729.9|62738.5|62723.5|62755.2|62740.2|62734.9|62718.8|827
1599044700000|2020-09-02 11:05:00|62738.3|62723.3|62740.7|62725.7|62751.8|62736.8|62729|62711.9|779
1599045000000|2020-09-02 11:10:00|62743.2|62723.2|62737.1|62717.1|62758.1|62740.4|62728.9|62713.9|766
1599045300000|2020-09-02 11:15:00|62737|62717|62737.2|62722.2|62753.7|62737.2|62729.9|62714.1|794
1599045600000|2020-09-02 11:20:00|62737.3|62722.3|62793.5|62778.5|62799.3|62781.5|62736.6|62719.5|879
1599045900000|2020-09-02 11:25:00|62793|62778|62807.8|62792.8|62810.4|62793.4|62767.8|62747.8|937
1599046200000|2020-09-02 11:30:00|62808.2|62793.2|62822.5|62807.5|62832.1|62814.9|62786.8|62771.8|960
1599046500000|2020-09-02 11:35:00|62822.3|62807.3|62800.8|62785.8|62827.7|62810.4|62793|62775.4|887
1599046800000|2020-09-02 11:40:00|62800.9|62785.9|62791.5|62776.5|62808.4|62793.4|62787.7|62772.6|781
1599047100000|2020-09-02 11:45:00|62791.3|62776.3|62810.1|62795.1|62828.3|62808.3|62778.5|62760.6|877
1599047400000|2020-09-02 11:50:00|62809.9|62794.9|62819.9|62804.9|62826.5|62811.2|62802.2|62787.2|865
1599047700000|2020-09-02 11:55:00|62819.6|62804.6|62776.2|62756.2|62825.9|62808.4|62772.5|62754.8|872
1599048000000|2020-09-02 12:00:00|62773|62758|62764.4|62749.4|62778|62762.2|62751|62734.4|856
1599048300000|2020-09-02 12:05:00|62764.2|62749.2|62782.3|62767.3|62786.3|62771.3|62752|62736.6|743
1599048600000|2020-09-02 12:10:00|62781.3|62766.3|62759.2|62713.4|62790.8|62775.8|62735|62711.9|830
1599048900000|2020-09-02 12:15:00|62755|62723.2|62669.3|62654.3|62755|62726.9|62668.1|62651.7|1038
1599049200000|2020-09-02 12:20:00|62667.3|62652.3|62720.3|62705.3|62731.3|62713.6|62660.5|62643.8|1011
1599049500000|2020-09-02 12:25:00|62720.7|62705.7|62708.9|62693.9|62735.8|62719.2|62706.9|62689.7|906
1599049800000|2020-09-02 12:30:00|62708.1|62693.1|62739.3|62724.3|62746.4|62729.8|62708.1|62691.4|912
1599050100000|2020-09-02 12:35:00|62739.4|62724.4|62763|62748|62763|62748|62716.5|62700.5|878
1599050400000|2020-09-02 12:40:00|62762.7|62747.7|62754.7|62739.7|62777.1|62762.1|62750.2|62735.2|844
1599050700000|2020-09-02 12:45:00|62754.8|62739.8|62749.2|62734.2|62778.1|62761.3|62748.1|62732|815
1599051000000|2020-09-02 12:50:00|62749|62734|62773.8|62758.8|62784.7|62768.6|62748.8|62733.8|840
1599051300000|2020-09-02 12:55:00|62774.1|62759.1|62753.3|62738.3|62774.4|62759.4|62738.9|62723.9|884
1599051600000|2020-09-02 13:00:00|62753.1|62738.1|62767|62752|62789.9|62774.6|62745.8|62730.8|946
1599051900000|2020-09-02 13:05:00|62767.1|62752.1|62785.3|62770.3|62789|62774|62760|62745|867
1599052200000|2020-09-02 13:10:00|62785.7|62770.7|62775|62760|62794.7|62779.7|62769.9|62752.7|784
1599052500000|2020-09-02 13:15:00|62774.9|62759.9|62843.6|62828.6|62850.4|62833.4|62774.9|62757.4|981
1599052800000|2020-09-02 13:20:00|62842.3|62827.3|62857|62842|62883.3|62866.7|62820.3|62805.3|982
1599053100000|2020-09-02 13:25:00|62856.9|62841.9|62877.9|62862.9|62888.9|62873.9|62853.3|62837.3|930
1599053400000|2020-09-02 13:30:00|62878|62863|62884|62869|62924.2|62907.8|62859.8|62844.8|1050
1599053700000|2020-09-02 13:35:00|62884.1|62869.1|62881.7|62866.7|62911.1|62894|62873.3|62857.4|1043
1599054000000|2020-09-02 13:40:00|62881.1|62866.1|62861.6|62846.6|62888.3|62871.2|62854.3|62836.9|983
1599054300000|2020-09-02 13:45:00|62863.4|62848.4|62859.2|62844.2|62890.2|62870.2|62848.3|62833.3|985
1599054600000|2020-09-02 13:50:00|62858.7|62843.7|62904.3|62889.3|62905.1|62890.1|62858.7|62843.7|955
1599054900000|2020-09-02 13:55:00|62904.4|62889.4|62883.7|62863.7|62941.7|62926.7|62883|62863.5|1000
1599055200000|2020-09-02 14:00:00|62886.1|62866.1|62878.1|62863.1|62911.6|62894.3|62875.7|62860.7|1013
1599055500000|2020-09-02 14:05:00|62878.2|62863.2|62918.5|62898.5|62927.9|62907.9|62872.7|62855.4|1002
1599055800000|2020-09-02 14:10:00|62919|62899|62928.1|62913.1|62955.3|62937.7|62915.6|62898.1|1026
1599056100000|2020-09-02 14:15:00|62928.3|62913.3|62910.3|62895.3|62942|62924.1|62909.4|62892.7|1018
1599056400000|2020-09-02 14:20:00|62910.6|62895.6|62867.8|62847.8|62916.7|62901.7|62863.6|62846.9|962
1599056700000|2020-09-02 14:25:00|62868.2|62848.2|62868.7|62853.7|62884.8|62868.9|62860.8|62845.5|959
1599057000000|2020-09-02 14:30:00|62868.8|62853.8|62834|62819|62872.3|62857.3|62819.2|62804.2|1040
1599057300000|2020-09-02 14:35:00|62833.2|62818.2|62857.9|62842.9|62862.4|62844.8|62827|62812|947
1599057600000|2020-09-02 14:40:00|62858.1|62843.1|62878.7|62863.7|62883.9|62866.3|62843.1|62825.6|968
1599057900000|2020-09-02 14:45:00|62878.6|62863.6|62848|62833|62893.6|62878.6|62840.4|62823.9|963
1599058200000|2020-09-02 14:50:00|62847.7|62832.7|62886.1|62871.1|62887|62872|62841.3|62826.3|993
1599058500000|2020-09-02 14:55:00|62885.3|62870.3|62855.8|62840.8|62894.7|62878.8|62846.2|62829|1020
1599058800000|2020-09-02 15:00:00|62854.8|62839.8|62865.5|62850.5|62874.5|62859.5|62845.2|62825.2|1018
1599059100000|2020-09-02 15:05:00|62865|62850|62893|62878|62896|62879.4|62859.6|62844.6|957
1599059400000|2020-09-02 15:10:00|62892.9|62877.9|62893|62873|62900.6|62883.4|62878.6|62859.6|950
1599059700000|2020-09-02 15:15:00|62893.3|62873.3|62916.3|62901.3|62930|62911.7|62889.7|62873.3|949
1599060000000|2020-09-02 15:20:00|62916.4|62901.4|62905|62890|62921.5|62904.1|62883.5|62866.6|884
1599060300000|2020-09-02 15:25:00|62904.8|62889.8|62915.5|62900.5|62919.1|62904|62899.1|62882.7|892
1599060600000|2020-09-02 15:30:00|62914.9|62899.9|62875.4|62860.4|62919.2|62903.4|62871.9|62855.6|939
1599060900000|2020-09-02 15:35:00|62876.3|62861.3|62918.9|62903.9|62919.4|62904.4|62875.5|62858.7|1010
1599061200000|2020-09-02 15:40:00|62920|62905|62921|62906|62925.8|62909.8|62895.6|62880.6|915
1599061500000|2020-09-02 15:45:00|62921.2|62906.2|62908.8|62893.8|62924.4|62908.6|62895.3|62877.9|892
1599061800000|2020-09-02 15:50:00|62911.1|62891.1|62898.1|62883.1|62914.4|62899.4|62890.7|62873.1|826
1599062100000|2020-09-02 15:55:00|62898.2|62883.2|62861.8|62846.8|62899|62884|62859.3|62844.3|904
1599062400000|2020-09-02 16:00:00|62860.7|62845.7|62899.8|62879.8|62905.6|62888.5|62853.4|62834.8|952
1599062700000|2020-09-02 16:05:00|62900.7|62880.7|62915.6|62900.6|62922.1|62902.1|62895.3|62875.7|846
1599063000000|2020-09-02 16:10:00|62915.4|62900.4|62907.3|62887.3|62926.9|62908.8|62901.5|62883.5|812
1599063300000|2020-09-02 16:15:00|62904.4|62889.4|62879.6|62864.6|62906.9|62889.4|62877.2|62858.7|806
1599063600000|2020-09-02 16:20:00|62879.2|62864.2|62896.5|62876.5|62912.2|62893.2|62872.8|62853.2|884
1599063900000|2020-09-02 16:25:00|62897|62877|62897.6|62882.6|62912.2|62893.6|62890.9|62873.6|758
1599064200000|2020-09-02 16:30:00|62897.5|62882.5|62879.1|62859.1|62900.3|62882.5|62873.3|62856|747
1599064500000|2020-09-02 16:35:00|62878.8|62858.8|62872.1|62857.1|62894.6|62877.6|62868.9|62852.3|718
1599064800000|2020-09-02 16:40:00|62872.2|62857.2|62856.5|62841.5|62883|62866.9|62853.4|62834.2|760
1599065100000|2020-09-02 16:45:00|62858.5|62838.5|62848.2|62833.2|62861|62843.8|62840|62822.1|793
1599065400000|2020-09-02 16:50:00|62848.3|62833.3|62845.3|62825.3|62850.3|62835.3|62822.8|62805.3|775
1599065700000|2020-09-02 16:55:00|62845.2|62825.2|62812.6|62797.6|62847.6|62830.4|62807.6|62787.6|907
1599066000000|2020-09-02 17:00:00|62813.1|62798.1|62842.8|62827.8|62844.2|62829.2|62812.5|62797.3|938
1599066300000|2020-09-02 17:05:00|62843.1|62828.1|62848.7|62828.7|62860.1|62841.6|62833.2|62815.7|837
1599066600000|2020-09-02 17:10:00|62848.9|62828.9|62830.4|62815.4|62864.5|62845.3|62827.9|62808.9|880
1599066900000|2020-09-02 17:15:00|62830.5|62815.5|62847.7|62832.7|62855.6|62836.5|62830.5|62813.6|772
1599067200000|2020-09-02 17:20:00|62847.4|62832.4|62845.9|62830.9|62861.7|62844.8|62843.2|62827.6|765
1599067500000|2020-09-02 17:25:00|62846|62831|62848|62833|62864.2|62848.4|62843.7|62828.2|723
1599067800000|2020-09-02 17:30:00|62850.3|62830.3|62856.6|62836.6|62864.7|62849.7|62842.7|62825.2|709
1599068100000|2020-09-02 17:35:00|62856.3|62836.3|62883.7|62863.7|62888.4|62871|62853.7|62836.3|774
1599068400000|2020-09-02 17:40:00|62880.8|62865.8|62858.2|62838.2|62883.9|62868.9|62852.9|62835.3|739
1599068700000|2020-09-02 17:45:00|62858.1|62838.1|62882.3|62862.3|62884.9|62868|62856.3|62838.1|812
1599069000000|2020-09-02 17:50:00|62879.7|62864.7|62884.8|62869.8|62900.1|62883.5|62877.1|62859.1|806
1599069300000|2020-09-02 17:55:00|62884.9|62869.9|62887.7|62867.7|62908.2|62891.7|62879.7|62864.7|829
1599069600000|2020-09-02 18:00:00|62887.8|62867.8|62904.1|62884.1|62919.7|62903.1|62887.8|62867.8|872
1599069900000|2020-09-02 18:05:00|62904|62884|62895.2|62880.2|62908.6|62892.4|62883.6|62868.6|821
1599070200000|2020-09-02 18:10:00|62895.3|62880.3|62913.1|62893.1|62919.7|62902.4|62892.9|62877.7|847
1599070500000|2020-09-02 18:15:00|62913.4|62893.4|62909.5|62894.5|62926.4|62909.5|62906.6|62889.5|717
1599070800000|2020-09-02 18:20:00|62909.4|62894.4|62905.1|62890.1|62917.1|62900.2|62898.8|62881.5|676
1599071100000|2020-09-02 18:25:00|62905|62890|62912.2|62892.2|62912.8|62897.8|62898.3|62880.8|598
1599071400000|2020-09-02 18:30:00|62911.8|62891.8|62923.5|62903.5|62925.3|62908.1|62902.1|62884.8|727
1599071700000|2020-09-02 18:35:00|62923.6|62903.6|62923.2|62908.2|62928.3|62912.8|62914.8|62897.4|687
1599072000000|2020-09-02 18:40:00|62923.7|62908.7|62938.8|62918.8|62942.2|62924.8|62916.8|62898.8|709
1599072300000|2020-09-02 18:45:00|62938.9|62918.9|62935.1|62920.1|62939.2|62923.6|62929.8|62914.8|603
1599072600000|2020-09-02 18:50:00|62935.3|62920.3|62951.6|62936.6|62955.2|62938.1|62931.5|62915.9|760
1599072900000|2020-09-02 18:55:00|62951.4|62936.4|62946.3|62931.3|62954.9|62937.8|62933.3|62916|736
1599073200000|2020-09-02 19:00:00|62948.9|62928.9|62936.2|62921.2|62949.6|62932.7|62935.1|62918.5|698
1599073500000|2020-09-02 19:05:00|62936.1|62921.1|62938.7|62918.7|62948.2|62930.9|62936.1|62918.5|636
1599073800000|2020-09-02 19:10:00|62938.6|62918.6|62933.6|62913.6|62944.1|62924.1|62928.6|62911.2|624
1599074100000|2020-09-02 19:15:00|62934.1|62914.1|62899|62879|62934.3|62914.3|62896.8|62877|708
1599074400000|2020-09-02 19:20:00|62899.1|62879.1|62876.3|62856.3|62899.1|62882.3|62870.7|62850.7|858
1599074700000|2020-09-02 19:25:00|62875.8|62855.8|62862.7|62847.7|62881.8|62861.8|62859.4|62839.4|797
1599075000000|2020-09-02 19:30:00|62864.9|62844.9|62868.3|62848.3|62876|62857.4|62858.6|62838.6|836
1599075300000|2020-09-02 19:35:00|62868|62848|62888.3|62868.3|62889.1|62871.4|62864.3|62844.3|770
1599075600000|2020-09-02 19:40:00|62888.6|62868.6|62848.2|62828.2|62888.6|62871.1|62845.2|62828.2|783
1599075900000|2020-09-02 19:45:00|62847.5|62827.5|62838|62823|62858.9|62843.1|62838|62818.7|758
1599076200000|2020-09-02 19:50:00|62838.8|62823.8|62841.7|62821.7|62846.6|62828.6|62834.7|62816.6|698
1599076500000|2020-09-02 19:55:00|62841.8|62821.8|62823.8|62808.8|62841.8|62824|62821.5|62804.4|832
1599076800000|2020-09-02 20:00:00|62824|62809|62831.1|62811.1|62844.2|62824.2|62823.4|62804.5|715
1599077100000|2020-09-02 20:05:00|62831|62811|62806.8|62786.8|62834.1|62814.1|62806.4|62786.4|544
1599077400000|2020-09-02 20:10:00|62807.8|62787.8|62803.8|62783.8|62808.5|62790.8|62801.9|62783.6|526
1599077700000|2020-09-02 20:15:00|62801|62786|62805.8|62785.8|62807|62789.3|62797|62777|423
1599078000000|2020-09-02 20:20:00|62804.3|62784.3|62786.5|62766.5|62804.7|62787.7|62778.6|62760.8|514
1599078300000|2020-09-02 20:25:00|62786.4|62766.4|62774.2|62759.2|62793.1|62775.6|62773.7|62754.7|437
1599078600000|2020-09-02 20:30:00|62776.2|62756.2|62782.1|62762.1|62783.8|62766.3|62763.3|62743.3|505
1599078900000|2020-09-02 20:35:00|62782|62762|62788.3|62768.3|62789.8|62769.8|62782|62762|391
1599079200000|2020-09-02 20:40:00|62789.3|62769.3|62787.6|62767.6|62789.3|62769.3|62779.3|62759.3|373
1599079500000|2020-09-02 20:45:00|62787.9|62767.9|62796.3|62776.3|62798.2|62778.2|62787.4|62767.4|453
1599079800000|2020-09-02 20:50:00|62796.4|62776.4|62777.6|62757.6|62796.4|62776.4|62766.5|62746.5|423
1599080100000|2020-09-02 20:55:00|62777.8|62757.8|62777.5|62757.5|62781.3|62761.3|62769.3|62749.3|538
1599080400000|2020-09-02 21:00:00|62799.7|62757.1|62793.4|62750.9|62804|62758.1|62789.5|62739.2|76
1599080700000|2020-09-02 21:05:00|62798.2|62748.9|62776.4|62734.7|62815.6|62756.1|62776.4|62726.7|106
1599081000000|2020-09-02 21:10:00|62784.5|62743.3|62784.3|62756.5|62796.2|62757.9|62778.7|62741.1|173
1599081300000|2020-09-02 21:15:00|62780.7|62756.9|62787.6|62760.2|62796.4|62762.8|62780.7|62749.7|242
1599081600000|2020-09-02 21:20:00|62788.2|62760.3|62794.7|62768.9|62801.1|62771.4|62786.1|62755|838
1599081900000|2020-09-02 21:25:00|62796.2|62768.2|62788|62768|62797.3|62771.8|62787.1|62759|1155
1599082200000|2020-09-02 21:30:00|62788.7|62767.8|62789.5|62768.7|62793.3|62769.9|62787.5|62764|1103
1599082500000|2020-09-02 21:35:00|62789.6|62765.6|62788.5|62762.4|62796.1|62766.1|62785.5|62760.2|1007
1599082800000|2020-09-02 21:40:00|62788.2|62762.3|62791.8|62760.4|62795.7|62764.1|62786.8|62759.1|1056
1599083100000|2020-09-02 21:45:00|62790.8|62761.4|62787.6|62761.5|62794.8|62764.1|62781.4|62756.4|619
1599083400000|2020-09-02 21:50:00|62787.8|62761.2|62790.6|62759.1|62792|62764.1|62784.5|62759|743
1599083700000|2020-09-02 21:55:00|62790.7|62757.6|62788.5|62755.1|62791.6|62761.7|62783.2|62753|713
1599084000000|2020-09-02 22:00:00|62789.4|62754|62801|62775.9|62803.7|62777.2|62781.6|62754|662
1599084300000|2020-09-02 22:05:00|62801.3|62775.5|62791.1|62771.1|62801.9|62778.9|62790.3|62768.3|403
1599084600000|2020-09-02 22:10:00|62791.5|62771.5|62796.7|62776.7|62797|62777|62789.8|62769.4|298
1599084900000|2020-09-02 22:15:00|62796.8|62776.8|62801.3|62781.3|62804|62784|62792.5|62772.5|432
1599085200000|2020-09-02 22:20:00|62801.4|62781.4|62797.1|62777.1|62805.8|62785.8|62795.9|62775.9|336
1599085500000|2020-09-02 22:25:00|62796.8|62776.8|62797.5|62777.5|62798|62778|62793.8|62773.8|337
1599085800000|2020-09-02 22:30:00|62797.1|62777.1|62802.6|62782.6|62805.4|62785.4|62794.8|62774.8|308
1599086100000|2020-09-02 22:35:00|62802.5|62782.5|62801.4|62781.4|62803.9|62783.9|62799.8|62779.8|296
1599086400000|2020-09-02 22:40:00|62801.3|62781.3|62801.3|62781.3|62803.3|62783.3|62799.2|62779.2|187
1599086700000|2020-09-02 22:45:00|62800.7|62780.7|62802.1|62782.1|62803|62783|62800|62780|232
1599087000000|2020-09-02 22:50:00|62802.3|62782.3|62785.8|62765.8|62802.4|62782.4|62783.7|62763.7|326
1599087300000|2020-09-02 22:55:00|62785.6|62765.6|62789.9|62769.9|62791.8|62771.8|62784.5|62764.5|331
1599087600000|2020-09-02 23:00:00|62789.8|62769.8|62790.5|62770.5|62794.6|62774.6|62784.5|62764.5|373
1599087900000|2020-09-02 23:05:00|62790.2|62770.2|62792.1|62772.1|62793.4|62773.4|62785.1|62765.1|325
1599088200000|2020-09-02 23:10:00|62792|62772|62796.4|62776.4|62806.3|62786.3|62790.5|62770.5|400
1599088500000|2020-09-02 23:15:00|62796.7|62776.7|62792.1|62772.1|62802.2|62782.2|62787.8|62767.8|331
1599088800000|2020-09-02 23:20:00|62792.2|62772.2|62794.5|62774.5|62801.1|62781.1|62786.1|62766.1|405
1599089100000|2020-09-02 23:25:00|62794.4|62774.4|62795.6|62775.6|62799.1|62779.1|62791.7|62771.7|369
1599089400000|2020-09-02 23:30:00|62795.7|62775.7|62799.5|62779.5|62800.1|62780.1|62793.7|62773.7|364
1599089700000|2020-09-02 23:35:00|62799.4|62779.4|62801.9|62781.9|62804|62784|62796.9|62776.9|342
1599090000000|2020-09-02 23:40:00|62802.3|62782.3|62793.7|62773.7|62805|62785|62789.4|62769.4|353
1599090300000|2020-09-02 23:45:00|62793.6|62773.6|62804.4|62784.4|62809.9|62789.9|62793.6|62773.6|425
1599090600000|2020-09-02 23:50:00|62804.1|62784.1|62823.3|62803.3|62824.9|62804.9|62799.5|62779.5|468
1599090900000|2020-09-02 23:55:00|62823.2|62803.2|62834.5|62814.5|62835.3|62815.3|62821|62801|485
1599091200000|2020-09-03 00:00:00|62834|62814|62862.7|62842.7|62867|62847|62826.8|62806.8|757
1599091500000|2020-09-03 00:05:00|62862.8|62842.8|62848.7|62828.7|62863.1|62843.1|62846.8|62826.8|532
1599091800000|2020-09-03 00:10:00|62848.2|62828.2|62851.2|62831.2|62857.5|62837.5|62836.7|62816.7|624
1599092100000|2020-09-03 00:15:00|62851.4|62831.4|62844.3|62824.3|62853.5|62833.5|62840.6|62821.2|515
1599092400000|2020-09-03 00:20:00|62844.4|62824.4|62843|62823|62859.9|62839.9|62842.9|62822.9|511
1599092700000|2020-09-03 00:25:00|62842.9|62822.9|62847.9|62827.9|62852.7|62832.7|62838.7|62818.7|460
1599093000000|2020-09-03 00:30:00|62847.8|62827.8|62844|62824|62847.8|62827.8|62835.8|62815.8|518
1599093300000|2020-09-03 00:35:00|62843.7|62823.7|62868.5|62848.5|62875.2|62855.2|62841.4|62821.4|622
1599093600000|2020-09-03 00:40:00|62868.6|62848.6|62875.6|62855.6|62882.4|62862.4|62866.4|62846.4|536
1599093900000|2020-09-03 00:45:00|62875.5|62855.5|62881.8|62861.8|62884.4|62864.4|62873|62853|501
1599094200000|2020-09-03 00:50:00|62881.2|62861.2|62896.8|62876.8|62897.9|62877.9|62877.4|62857.4|632
1599094500000|2020-09-03 00:55:00|62897.4|62877.4|62903.4|62883.4|62909.9|62889.9|62884.6|62864.6|692
1599094800000|2020-09-03 01:00:00|62903.3|62883.3|62895.1|62875.1|62903.6|62883.6|62884.3|62864.3|716
1599095100000|2020-09-03 01:05:00|62895.2|62875.2|62887.5|62867.5|62895.4|62875.4|62877.9|62857.9|611
1599095400000|2020-09-03 01:10:00|62887.9|62867.9|62901.7|62881.7|62902.7|62882.7|62876.3|62856.3|631
1599095700000|2020-09-03 01:15:00|62901.4|62881.4|62884.4|62864.4|62902.3|62882.3|62882.8|62862.8|625
1599096000000|2020-09-03 01:20:00|62884.3|62864.3|62906.7|62886.7|62920.8|62900.8|62884.2|62864.2|666
1599096300000|2020-09-03 01:25:00|62906.6|62886.6|62904.5|62884.5|62906.7|62886.7|62897.6|62877.6|510
1599096600000|2020-09-03 01:30:00|62906.1|62886.1|62916.2|62896.2|62938.8|62918.8|62905.7|62885.7|763
1599096900000|2020-09-03 01:35:00|62916.3|62896.3|62909.4|62889.4|62919.8|62899.8|62899.3|62879.3|689
1599097200000|2020-09-03 01:40:00|62908.9|62888.9|62927.6|62907.6|62928.6|62908.6|62908.6|62888.6|570
1599097500000|2020-09-03 01:45:00|62925.7|62905.7|62917.4|62897.4|62928.8|62908.8|62906.6|62886.6|641
1599097800000|2020-09-03 01:50:00|62917.5|62897.5|62910.2|62890.2|62917.9|62897.9|62903.5|62883.5|542
1599098100000|2020-09-03 01:55:00|62910.5|62890.5|62906.4|62886.4|62923.4|62903.4|62902.4|62882.4|676
1599098400000|2020-09-03 02:00:00|62905.8|62885.8|62908.5|62888.5|62925.9|62905.9|62902.5|62882.5|587
1599098700000|2020-09-03 02:05:00|62908.3|62888.3|62896.4|62876.4|62913.8|62893.8|62893.6|62873.6|721
1599099000000|2020-09-03 02:10:00|62896.5|62876.5|62882.5|62862.5|62898.3|62878.3|62880|62860|495
1599099300000|2020-09-03 02:15:00|62882.4|62862.4|62883.7|62863.7|62888.6|62868.6|62879.9|62859.9|550
1599099600000|2020-09-03 02:20:00|62883.9|62863.9|62883.4|62863.4|62894.5|62874.5|62880.4|62860.4|477
1599099900000|2020-09-03 02:25:00|62883.6|62863.6|62887|62867|62896|62876|62882.6|62862.6|428
1599100200000|2020-09-03 02:30:00|62886.8|62866.8|62893.6|62873.6|62899.7|62879.7|62886.3|62866.3|556
1599100500000|2020-09-03 02:35:00|62895.1|62875.1|62912.5|62892.5|62912.9|62892.9|62890.1|62870.1|524
1599100800000|2020-09-03 02:40:00|62912.3|62892.3|62918.1|62898.1|62922.9|62902.9|62907.6|62887.6|630
1599101100000|2020-09-03 02:45:00|62918.4|62898.4|62936|62916|62938.9|62918.9|62917.6|62897.6|673
1599101400000|2020-09-03 02:50:00|62936.5|62916.5|62943.1|62923.1|62953.8|62933.8|62930|62910|630
1599101700000|2020-09-03 02:55:00|62942.6|62922.6|62924.6|62904.6|62942.6|62922.6|62918.6|62898.6|653
1599102000000|2020-09-03 03:00:00|62924.7|62904.7|62935.7|62915.7|62946.1|62926.1|62924|62904|530
1599102300000|2020-09-03 03:05:00|62935.6|62915.6|62927.6|62907.6|62939.1|62919.1|62927.3|62907.3|422
1599102600000|2020-09-03 03:10:00|62927.5|62907.5|62932.5|62912.5|62934|62914|62921.7|62901.7|481
1599102900000|2020-09-03 03:15:00|62932.4|62912.4|62951.8|62931.8|62955.1|62935.1|62925.5|62905.5|593
1599103200000|2020-09-03 03:20:00|62951.5|62931.5|62954.7|62934.7|62956.3|62936.3|62941.6|62921.6|523
1599103500000|2020-09-03 03:25:00|62954.9|62934.9|62951.2|62931.2|62956.7|62936.7|62946.1|62926.1|491
1599103800000|2020-09-03 03:30:00|62950.9|62930.9|62938.1|62918.1|62953.2|62933.2|62937.9|62917.9|428
1599104100000|2020-09-03 03:35:00|62938.5|62918.5|62943.3|62923.3|62944.3|62924.3|62934.7|62914.7|476
1599104400000|2020-09-03 03:40:00|62943.8|62923.8|62949|62929|62953.8|62933.8|62942.9|62922.9|510
1599104700000|2020-09-03 03:45:00|62948.9|62928.9|62953.9|62933.9|62957.2|62937.2|62945.2|62925.2|501
1599105000000|2020-09-03 03:50:00|62953.7|62933.7|62956.2|62936.2|62958.7|62938.7|62952.9|62932.9|332
1599105300000|2020-09-03 03:55:00|62956.8|62936.8|62959.1|62939.1|62962.6|62942.6|62953.9|62933.9|489
1599105600000|2020-09-03 04:00:00|62958.9|62938.9|62944.9|62924.9|62959.3|62939.3|62942.4|62922.4|588
1599105900000|2020-09-03 04:05:00|62944.8|62924.8|62940.4|62920.4|62945.5|62925.5|62933.6|62913.6|503
1599106200000|2020-09-03 04:10:00|62940.7|62920.7|62990.4|62970.4|62994.7|62974.7|62940.6|62920.6|518
1599106500000|2020-09-03 04:15:00|62990.9|62970.9|62994.4|62974.4|63014.4|62994.4|62981|62961|785
1599106800000|2020-09-03 04:20:00|62995|62975|62993.5|62973.5|63004|62984|62988.3|62968.3|599
1599107100000|2020-09-03 04:25:00|62993.3|62973.3|63011.1|62991.1|63011.9|62991.9|62991.3|62971.3|513
1599107400000|2020-09-03 04:30:00|63009.7|62989.7|62991.2|62971.2|63012.3|62992.3|62990.4|62970.4|557
1599107700000|2020-09-03 04:35:00|62991.4|62971.4|63007.3|62987.3|63010.1|62990.1|62990.5|62970.5|521
1599108000000|2020-09-03 04:40:00|63007.5|62987.5|63019.9|62999.9|63025.6|63005.6|63005.2|62985.2|533
1599108300000|2020-09-03 04:45:00|63020.9|63000.9|63041.6|63021.6|63043.6|63023.6|63016|62996|701
1599108600000|2020-09-03 04:50:00|63041.4|63021.4|63011.2|62991.2|63043.3|63023.3|63005.8|62985.8|755
1599108900000|2020-09-03 04:55:00|63011.3|62991.3|63013.2|62993.2|63023.9|63003.9|63005.2|62985.2|632
1599109200000|2020-09-03 05:00:00|63013.1|62993.1|63037.4|63017.4|63042.4|63022.4|63009.8|62989.8|762
1599109500000|2020-09-03 05:05:00|63037.7|63017.7|63023.4|63003.4|63037.7|63017.7|63022.1|63002.1|659
1599109800000|2020-09-03 05:10:00|63023.9|63003.9|63017.8|62997.8|63027.5|63007.5|63010.2|62990.2|631
1599110100000|2020-09-03 05:15:00|63017.4|62997.4|63012.6|62992.6|63020|63000|63002.4|62982.4|633
1599110400000|2020-09-03 05:20:00|63012.9|62992.9|63032.7|63012.7|63034|63014|63009.8|62989.8|603
1599110700000|2020-09-03 05:25:00|63032.6|63012.6|63038.8|63018.8|63040.4|63020.9|63024.3|63004.3|541
1599111000000|2020-09-03 05:30:00|63038.6|63018.6|63051.3|63031.3|63085.3|63065.3|63038.6|63018.6|872
1599111300000|2020-09-03 05:35:00|63051.2|63031.2|63056.4|63036.4|63059.6|63039.6|63031.8|63011.8|741
1599111600000|2020-09-03 05:40:00|63056.2|63036.2|63081.6|63061.6|63081.6|63061.6|63048.3|63028.3|762
1599111900000|2020-09-03 05:45:00|63082.5|63062.5|63052.9|63032.9|63083.8|63063.8|63052.9|63032.9|853
1599112200000|2020-09-03 05:50:00|63052.8|63032.8|63047.2|63027.2|63056.3|63038.6|63039.6|63022.8|726
1599112500000|2020-09-03 05:55:00|63047|63027|63060|63040|63077.3|63057.3|63046.9|63026.9|710
1599112800000|2020-09-03 06:00:00|63061.4|63041.4|63095.1|63075.1|63097.9|63078.7|63053.4|63033.4|886
1599113100000|2020-09-03 06:05:00|63095.3|63075.3|63050.3|63035.3|63100.8|63084.4|63049.9|63029.9|921
1599113400000|2020-09-03 06:10:00|63052.9|63032.9|63044.4|63024.4|63072.3|63055|63037.8|63017.8|870
1599113700000|2020-09-03 06:15:00|63043.9|63023.9|63047.3|63027.3|63052.6|63035.3|63030.7|63012.7|854
1599114000000|2020-09-03 06:20:00|63045.4|63030.4|63040.4|63020.4|63048.2|63030.7|63030.7|63012.6|784
1599114300000|2020-09-03 06:25:00|63040.6|63020.6|63044|63024|63057.9|63042.9|63031.5|63012.5|789
1599114600000|2020-09-03 06:30:00|63044.1|63024.1|63070.2|63055.2|63083.2|63065.7|63034.8|63018.6|820
1599114900000|2020-09-03 06:35:00|63070.4|63055.4|63056.8|63036.8|63089.1|63073.5|63052.6|63035.9|850
1599115200000|2020-09-03 06:40:00|63056.7|63036.7|63088.8|63068.8|63089.5|63069.5|63056.6|63036.7|820
1599115500000|2020-09-03 06:45:00|63089|63069|63114.2|63094.2|63126.9|63109|63082.1|63065|921
1599115800000|2020-09-03 06:50:00|63115|63095|63099.6|63084.6|63125.9|63110.9|63098.7|63081.2|857
1599116100000|2020-09-03 06:55:00|63099.2|63084.2|63078|63058|63101.1|63084.8|63056.5|63041.5|965
1599116400000|2020-09-03 07:00:00|63082|63062|63098|63083|63121.2|63101.2|63052.5|63035.9|988
1599116700000|2020-09-03 07:05:00|63098.6|63083.6|63070.9|63055.9|63126.8|63108.6|63070.2|63053.6|967
1599117000000|2020-09-03 07:10:00|63071.8|63056.8|63022.2|63007.2|63075.8|63059|63012.7|62997|934
1599117300000|2020-09-03 07:15:00|63021.9|63006.9|63023.2|63008.2|63041.5|63024.8|63006.1|62988.6|899
1599117600000|2020-09-03 07:20:00|63022.8|63007.8|62991.8|62976.8|63026.8|63009.5|62979.9|62962.8|972
1599117900000|2020-09-03 07:25:00|62992.3|62977.3|63010.1|62995.1|63034.9|63017.7|62989.5|62974.5|893
1599118200000|2020-09-03 07:30:00|63007.8|62992.8|62988.1|62973.1|63012.8|62995.8|62973.9|62956.6|948
1599118500000|2020-09-03 07:35:00|62988|62973|62975.1|62960.1|62988.1|62973.1|62966.4|62950.4|922
1599118800000|2020-09-03 07:40:00|62974.3|62959.3|62968|62953|62987.6|62972.6|62964.2|62949.2|832
1599119100000|2020-09-03 07:45:00|62967.9|62952.9|62992.2|62972.2|62999.1|62984.1|62967.9|62952.9|869
1599119400000|2020-09-03 07:50:00|62992.6|62972.6|62989.5|62974.5|63005.7|62990.7|62982.6|62967.6|806
1599119700000|2020-09-03 07:55:00|62990.9|62970.9|62972.1|62952.1|62992.6|62975.3|62956.3|62936.9|938
1599120000000|2020-09-03 08:00:00|62973.1|62953.1|62917.6|62902.6|62973.1|62953.1|62909.1|62893.4|965
1599120300000|2020-09-03 08:05:00|62918.7|62903.7|62953.8|62938.8|62958.8|62942|62917.3|62899.7|841
1599120600000|2020-09-03 08:10:00|62954.2|62939.2|62962.5|62947.5|62972.2|62956|62944.5|62929.5|788
1599120900000|2020-09-03 08:15:00|62962.4|62947.4|62972.8|62957.8|62976.4|62960.9|62949.2|62934.2|725
1599121200000|2020-09-03 08:20:00|62973.3|62958.3|62939.5|62924.5|62982.2|62967.2|62931.7|62916.7|830
1599121500000|2020-09-03 08:25:00|62939.7|62924.7|62951.8|62931.8|62975.6|62957.4|62937.5|62922.5|790
1599121800000|2020-09-03 08:30:00|62950.7|62935.7|62943.4|62928.4|62962.6|62945.2|62937.5|62920.7|805
1599122100000|2020-09-03 08:35:00|62943.3|62928.3|62939.3|62924.3|62951.7|62935.2|62926.6|62911.6|851
1599122400000|2020-09-03 08:40:00|62939.5|62924.5|62879.6|62864.6|62939.5|62924.5|62868.3|62853.3|921
1599122700000|2020-09-03 08:45:00|62880.3|62865.3|62899.9|62884.9|62901.1|62886.1|62875.7|62860.7|834
1599123000000|2020-09-03 08:50:00|62900.1|62885.1|62870.7|62855.7|62902.2|62887.2|62867.9|62852.9|773
1599123300000|2020-09-03 08:55:00|62870.5|62855.5|62889.5|62869.5|62895.7|62880.7|62870.5|62855.5|707
1599123600000|2020-09-03 09:00:00|62889|62869|62895.3|62880.3|62902.8|62886.8|62868.5|62853.5|844
1599123900000|2020-09-03 09:05:00|62895.1|62880.1|62918.3|62903.3|62923.3|62907.9|62889.9|62872.1|786
1599124200000|2020-09-03 09:10:00|62918|62903|62924|62909|62938.9|62923.5|62910.6|62893.2|883
1599124500000|2020-09-03 09:15:00|62924.6|62909.6|62945.7|62925.7|62952.1|62934.9|62911.4|62896.4|860
1599124800000|2020-09-03 09:20:00|62943.2|62928.2|62907.9|62892.9|62951.3|62934.7|62906.5|62889.1|814
1599125100000|2020-09-03 09:25:00|62908.2|62893.2|62911|62896|62912.1|62897.1|62877.3|62862.3|819
1599125400000|2020-09-03 09:30:00|62909.3|62894.3|62915.4|62900.4|62925.3|62908.5|62902.7|62887.7|770
1599125700000|2020-09-03 09:35:00|62915.8|62900.8|62867.9|62852.9|62918.7|62903.7|62865.7|62849.7|861
1599126000000|2020-09-03 09:40:00|62868.4|62853.4|62887.1|62872.1|62896.5|62881.5|62867.1|62851.1|876
1599126300000|2020-09-03 09:45:00|62887.9|62872.9|62873.8|62858.8|62888.4|62873.4|62864.4|62845.9|843
1599126600000|2020-09-03 09:50:00|62873.9|62858.9|62897.9|62877.9|62900.2|62883.7|62872.6|62857.6|780
1599126900000|2020-09-03 09:55:00|62897.7|62877.7|62932.4|62917.4|62940.9|62925.9|62897.7|62877.7|865
1599127200000|2020-09-03 10:00:00|62931.3|62916.3|62962.4|62947.4|62967.9|62952.9|62929.6|62913.1|845
1599127500000|2020-09-03 10:05:00|62961.5|62946.5|62952.2|62937.2|62967.9|62952.9|62951.5|62936.1|779
1599127800000|2020-09-03 10:10:00|62952.3|62937.3|62937.5|62922.5|62961.8|62946.8|62926.5|62908.9|730
1599128100000|2020-09-03 10:15:00|62937.6|62922.6|62968.5|62953.5|62968.9|62953.9|62930|62915|728
1599128400000|2020-09-03 10:20:00|62968.7|62953.7|62967.4|62952.4|62980.2|62965.2|62952|62937|740
1599128700000|2020-09-03 10:25:00|62967.8|62952.8|62924.6|62909.6|62967.8|62952.8|62902.2|62887.2|824
1599129000000|2020-09-03 10:30:00|62924.4|62909.4|62939.3|62924.3|62948.6|62932.5|62919.2|62902.1|821
1599129300000|2020-09-03 10:35:00|62939.4|62924.4|62963.4|62948.4|62965|62950|62931.6|62916.6|850
1599129600000|2020-09-03 10:40:00|62963.7|62948.7|62962.5|62947.5|62974.6|62959.6|62939.2|62924.2|794
1599129900000|2020-09-03 10:45:00|62962.9|62947.9|62987|62972|62993.6|62978.6|62961.7|62946.7|752
1599130200000|2020-09-03 10:50:00|62986.1|62971.1|62977|62962|62992.2|62974.6|62970.3|62955.3|730
1599130500000|2020-09-03 10:55:00|62976.8|62961.8|62988.5|62973.5|62994.2|62979.2|62970.2|62955.2|746
1599130800000|2020-09-03 11:00:00|62987.8|62972.8|63001.6|62986.6|63009.1|62993.1|62983.6|62968.6|786
1599131100000|2020-09-03 11:05:00|63001.7|62986.7|63033.6|63018.6|63039.4|63024.4|63001.7|62986.7|817
1599131400000|2020-09-03 11:10:00|63032.3|63017.3|63012.3|62997.3|63045.2|63028.5|63009.4|62994.4|786
1599131700000|2020-09-03 11:15:00|63011.6|62996.6|62992.9|62977.9|63015.5|63000.5|62991.4|62975.6|766
1599132000000|2020-09-03 11:20:00|62994.1|62979.1|63005|62990|63024.5|63007.3|62986.4|62971.4|724
1599132300000|2020-09-03 11:25:00|63005.2|62990.2|63017.8|63002.8|63032.8|63017.4|63003.7|62987.4|723
1599132600000|2020-09-03 11:30:00|63018.2|63003.2|63008.1|62993.1|63021.8|63004.3|62999.4|62984.4|591
1599132900000|2020-09-03 11:35:00|63008.2|62993.2|62990|62975|63008.4|62993.4|62989.7|62974.7|561
1599133200000|2020-09-03 11:40:00|62989.9|62974.9|63027.6|63012.6|63032.2|63013.7|62987.2|62972.2|739
1599133500000|2020-09-03 11:45:00|63027.9|63012.9|63021.3|63006.3|63048.8|63033.8|63005.3|62990.3|804
1599133800000|2020-09-03 11:50:00|63020.1|63005.1|63001.5|62986.5|63021.3|63005.1|62992.1|62976.2|852
1599134100000|2020-09-03 11:55:00|63001.7|62986.7|62990.9|62970.9|63005.9|62990.9|62987.3|62970.6|750
1599134400000|2020-09-03 12:00:00|62989.5|62974.5|63000.5|62985.5|63024.2|63009.2|62982.2|62965.5|834
1599134700000|2020-09-03 12:05:00|62999.1|62984.1|62983.2|62968.2|63006.5|62990.2|62976.1|62961.1|765
1599135000000|2020-09-03 12:10:00|62983.7|62968.7|62988.5|62973.5|62992.2|62976.9|62959.3|62942|828
1599135300000|2020-09-03 12:15:00|62989.2|62974.2|62984.9|62969.9|63007.4|62991.8|62977.5|62960.9|839
1599135600000|2020-09-03 12:20:00|62987.4|62972.4|62948.5|62933.5|62990.2|62972.8|62948|62933|787
1599135900000|2020-09-03 12:25:00|62948.6|62933.6|62965.3|62943.7|62968.7|62951.7|62936.4|62917.6|856
1599136200000|2020-09-03 12:30:00|62966.8|62942.5|62867.4|62852.4|62966.8|62944.9|62867.4|62852.4|978
1599136500000|2020-09-03 12:35:00|62867.7|62852.7|62863.3|62848.3|62888.4|62873.2|62839.2|62821.8|1008
1599136800000|2020-09-03 12:40:00|62863.1|62848.1|62881.2|62861.2|62893.3|62875.3|62859.3|62843.5|893
1599137100000|2020-09-03 12:45:00|62881.3|62861.3|62906.9|62886.9|62911.3|62894.1|62877.5|62860.3|807
1599137400000|2020-09-03 12:50:00|62907.1|62887.1|62886.3|62871.3|62918|62901.3|62886.3|62870.6|740
1599137700000|2020-09-03 12:55:00|62885.8|62870.8|62885.1|62870.1|62913.8|62898.3|62880.2|62863.2|882
1599138000000|2020-09-03 13:00:00|62885.3|62870.3|62887.7|62867.7|62898.6|62881.7|62875.6|62859.7|856
1599138300000|2020-09-03 13:05:00|62887.8|62867.8|62910.4|62895.4|62912.1|62897.1|62872.2|62855|789
1599138600000|2020-09-03 13:10:00|62913.3|62893.3|62874.9|62859.9|62913.4|62894.8|62871.4|62855.7|817
1599138900000|2020-09-03 13:15:00|62874.3|62859.3|62865.1|62850.1|62875.3|62860.3|62849.7|62834.7|825
1599139200000|2020-09-03 13:20:00|62865.9|62850.9|62850.1|62835.1|62866.7|62851.7|62837.2|62822.2|845
1599139500000|2020-09-03 13:25:00|62850.3|62835.3|62812.4|62797.4|62864|62847.5|62810.3|62795.3|882
1599139800000|2020-09-03 13:30:00|62812.5|62797.5|62835.2|62820.2|62841.4|62825.3|62797.8|62782.8|996
1599140100000|2020-09-03 13:35:00|62835|62820|62842|62827|62858.1|62843.1|62827|62809.1|898
1599140400000|2020-09-03 13:40:00|62841.6|62826.6|62857.4|62837.4|62871.5|62853.5|62835.4|62820.4|860
1599140700000|2020-09-03 13:45:00|62856.9|62836.9|62838.8|62823.8|62862.6|62845|62820.5|62805.5|898
1599141000000|2020-09-03 13:50:00|62839|62824|62851.5|62836.5|62868.6|62851.2|62837.8|62822.8|870
1599141300000|2020-09-03 13:55:00|62851|62836|62824.5|62804.5|62851.4|62836.4|62805|62785|927
1599141600000|2020-09-03 14:00:00|62823.3|62803.3|62822.5|62807.5|62841.7|62821.7|62798.1|62783.1|963
1599141900000|2020-09-03 14:05:00|62823.1|62808.1|62839.9|62824.9|62852.7|62835.2|62820.4|62805.4|914
1599142200000|2020-09-03 14:10:00|62840.5|62825.5|62848.5|62833.5|62859.8|62844.8|62820.6|62804.7|966
1599142500000|2020-09-03 14:15:00|62848.9|62833.9|62885.9|62870.9|62887.7|62872.7|62848.5|62831.4|945
1599142800000|2020-09-03 14:20:00|62885.8|62870.8|62914.4|62899.4|62930.8|62915.8|62876.6|62861.6|1005
1599143100000|2020-09-03 14:25:00|62914.6|62899.6|62864.3|62849.3|62914.6|62899.6|62847.8|62832.8|1036
1599143400000|2020-09-03 14:30:00|62863.4|62848.4|62845.1|62830.1|62872.7|62856.8|62831.9|62814.5|970
1599143700000|2020-09-03 14:35:00|62844.8|62829.8|62842.8|62827.8|62851.9|62836.9|62810.3|62795.3|997
1599144000000|2020-09-03 14:40:00|62843.6|62828.6|62823.7|62808.7|62860.6|62844.6|62817|62799.6|1022
1599144300000|2020-09-03 14:45:00|62823.2|62808.2|62827.8|62812.8|62866.9|62848.1|62817.5|62799.7|1051
1599144600000|2020-09-03 14:50:00|62827.3|62812.3|62844.8|62829.8|62865.6|62848.8|62805.9|62788.7|1020
1599144900000|2020-09-03 14:55:00|62844.3|62829.3|62864.8|62849.8|62908.1|62888.1|62842.9|62827.9|1090
1599145200000|2020-09-03 15:00:00|62864.6|62849.6|62896.7|62876.7|62904.4|62887|62850.5|62834.4|1033
1599145500000|2020-09-03 15:05:00|62897.3|62877.3|62886.7|62871.7|62913.8|62897.6|62881|62864.1|1044
1599145800000|2020-09-03 15:10:00|62886.5|62871.5|62900.1|62885.1|62900.1|62885.1|62864.7|62847.2|1020
1599146100000|2020-09-03 15:15:00|62900.2|62885.2|62973.2|62953.2|62981.2|62963.7|62898.1|62883.1|1095
1599146400000|2020-09-03 15:20:00|62973.3|62953.3|62938.1|62918.1|63011.9|62991.9|62938|62918|1108
1599146700000|2020-09-03 15:25:00|62938.4|62918.4|62948.1|62928.1|62959.5|62940.9|62935.7|62918.1|1043
1599147000000|2020-09-03 15:30:00|62948.4|62928.4|62937|62917|62948.4|62928.9|62916.3|62896.3|1076
1599147300000|2020-09-03 15:35:00|62936.7|62916.7|62926|62906|62955.4|62936.5|62916.3|62898.5|1040
1599147600000|2020-09-03 15:40:00|62926.2|62906.2|62935.3|62915.3|62938.7|62920.9|62913.8|62897|983
1599147900000|2020-09-03 15:45:00|62935.5|62915.5|62909.3|62889.3|62953.4|62933.4|62902.6|62882.6|1028
1599148200000|2020-09-03 15:50:00|62910.2|62890.2|62891.1|62871.1|62910.3|62890.3|62885.6|62868.9|939
1599148500000|2020-09-03 15:55:00|62887.6|62872.6|62895.9|62880.9|62906.1|62889.6|62885.5|62869.4|927
1599148800000|2020-09-03 16:00:00|62896.4|62881.4|62899.7|62884.7|62918.7|62901.6|62885.7|62867|926
1599149100000|2020-09-03 16:05:00|62898|62883|62895.3|62875.3|62915.3|62898.4|62886.6|62870.1|911
1599149400000|2020-09-03 16:10:00|62895.2|62875.2|62843|62828|62897.3|62879.9|62842.1|62823.5|960
1599149700000|2020-09-03 16:15:00|62843.2|62828.2|62860.9|62840.9|62864.9|62848.9|62838.7|62820.1|942
1599150000000|2020-09-03 16:20:00|62860.8|62840.8|62857.3|62837.3|62869.1|62851.8|62849.5|62831.6|850
1599150300000|2020-09-03 16:25:00|62857.5|62837.5|62835.7|62820.7|62860.2|62841.8|62826.4|62806.4|914
1599150600000|2020-09-03 16:30:00|62835.6|62820.6|62854.2|62839.2|62857.7|62840.1|62820.2|62803|857
1599150900000|2020-09-03 16:35:00|62854.5|62839.5|62838.3|62818.3|62860.2|62842.4|62832.4|62816.2|856
1599151200000|2020-09-03 16:40:00|62839|62819|62847.5|62827.5|62851.2|62833.8|62829.5|62812.5|833
1599151500000|2020-09-03 16:45:00|62845|62830|62876.7|62861.7|62879.5|62862.6|62842.3|62824.3|901
1599151800000|2020-09-03 16:50:00|62876.6|62861.6|62880.3|62860.3|62886.6|62870|62869.3|62854.3|905
1599152100000|2020-09-03 16:55:00|62880.2|62860.2|62883|62863|62887.4|62868.1|62858.3|62838.3|881
1599152400000|2020-09-03 17:00:00|62883.2|62863.2|62866.5|62851.5|62887.2|62869.8|62866.2|62846.5|896
1599152700000|2020-09-03 17:05:00|62868.9|62848.9|62886.3|62866.3|62888.6|62869.2|62857.1|62838.8|855
1599153000000|2020-09-03 17:10:00|62886.2|62866.2|62860.3|62845.3|62890|62870|62860|62842.6|861
1599153300000|2020-09-03 17:15:00|62860.4|62845.4|62863.7|62843.7|62880.6|62863|62860|62840|771
1599153600000|2020-09-03 17:20:00|62864|62844|62825.7|62805.7|62864|62844|62822.4|62804.4|845
1599153900000|2020-09-03 17:25:00|62825.4|62805.4|62831.6|62811.6|62845.1|62825.1|62819.6|62801.6|899
1599154200000|2020-09-03 17:30:00|62832|62812|62835.6|62815.6|62844|62826.4|62821.8|62804.5|855
1599154500000|2020-09-03 17:35:00|62830.5|62815.5|62836.9|62821.9|62840.6|62822.8|62821.1|62803.3|812
1599154800000|2020-09-03 17:40:00|62836.8|62821.8|62852.1|62832.1|62857.4|62837.4|62831|62812.6|728
1599155100000|2020-09-03 17:45:00|62852.3|62832.3|62843.1|62823.1|62852.3|62832.8|62837.1|62818.5|741
1599155400000|2020-09-03 17:50:00|62842.9|62822.9|62823.2|62808.2|62843.5|62823.5|62818.2|62799|841
1599155700000|2020-09-03 17:55:00|62823.4|62808.4|62811.8|62791.8|62837.8|62820.2|62807.3|62789.8|865
1599156000000|2020-09-03 18:00:00|62811.5|62791.5|62780.2|62760.2|62815.8|62797.2|62773.2|62753.2|870
1599156300000|2020-09-03 18:05:00|62779.7|62759.7|62784.1|62764.1|62785.5|62768.3|62765.7|62745.7|851
1599156600000|2020-09-03 18:10:00|62784.2|62764.2|62789.2|62769.2|62797.5|62780.3|62769.7|62752.1|762
1599156900000|2020-09-03 18:15:00|62789.1|62769.1|62785.6|62765.6|62794.9|62774.9|62776.5|62756.5|666
1599157200000|2020-09-03 18:20:00|62785.4|62765.4|62783.8|62763.8|62788.2|62768.2|62778.1|62758.1|701
1599157500000|2020-09-03 18:25:00|62783.9|62763.9|62783|62763|62791.9|62772.1|62768.7|62749.6|705
1599157800000|2020-09-03 18:30:00|62782.9|62762.9|62769.8|62749.8|62785.9|62768.3|62756.2|62738.8|804
1599158100000|2020-09-03 18:35:00|62769.6|62749.6|62760.9|62740.9|62776.7|62756.7|62747.9|62729.1|803
1599158400000|2020-09-03 18:40:00|62761|62741|62780.9|62760.9|62783.1|62763.4|62759.8|62740.7|689
1599158700000|2020-09-03 18:45:00|62780.8|62760.8|62779.2|62759.2|62781.8|62763.1|62769.9|62752.6|632
1599159000000|2020-09-03 18:50:00|62779.3|62759.3|62764|62744|62779.3|62759.3|62762.7|62742.7|696
1599159300000|2020-09-03 18:55:00|62764.2|62744.2|62767.6|62747.6|62777|62757|62754.5|62734.5|774
1599159600000|2020-09-03 19:00:00|62767.7|62747.7|62763.9|62743.9|62773.7|62753.7|62755.8|62735.8|806
1599159900000|2020-09-03 19:05:00|62764|62744|62743.1|62723.1|62768.9|62748.9|62726.9|62706.9|814
1599160200000|2020-09-03 19:10:00|62743.8|62723.8|62766.4|62746.4|62774.6|62756.4|62742.1|62723.5|841
1599160500000|2020-09-03 19:15:00|62766.3|62746.3|62784.9|62764.9|62785.5|62765.5|62766.3|62746.3|861
1599160800000|2020-09-03 19:20:00|62785|62765|62794.1|62774.1|62795.2|62775.2|62776.8|62759.1|794
1599161100000|2020-09-03 19:25:00|62794.3|62774.3|62805.4|62785.4|62805.4|62785.4|62788.1|62768.1|848
1599161400000|2020-09-03 19:30:00|62805.5|62785.5|62808.6|62788.6|62814|62794|62796.6|62776.6|843
1599161700000|2020-09-03 19:35:00|62808.4|62788.4|62801.1|62781.1|62808.8|62788.8|62793.2|62773.2|805
1599162000000|2020-09-03 19:40:00|62801.2|62781.2|62777.3|62757.3|62805|62785|62777.1|62757.1|802
1599162300000|2020-09-03 19:45:00|62776.9|62756.9|62789.5|62769.5|62798.7|62778.7|62776.2|62756.2|872
1599162600000|2020-09-03 19:50:00|62790.6|62770.6|62783.7|62763.7|62795.1|62775.1|62777.3|62757.3|791
1599162900000|2020-09-03 19:55:00|62783.5|62763.5|62767.6|62747.6|62785.5|62765.5|62760.3|62740.3|817
1599163200000|2020-09-03 20:00:00|62768.1|62748.1|62752.9|62732.9|62771.6|62751.6|62751.6|62731.6|702
1599163500000|2020-09-03 20:05:00|62752.8|62732.8|62764.8|62744.8|62767.9|62747.9|62751.9|62731.9|526
1599163800000|2020-09-03 20:10:00|62764.7|62744.7|62779.7|62759.7|62780.4|62760.4|62764.7|62744.7|605
1599164100000|2020-09-03 20:15:00|62779.9|62759.9|62782.1|62762.1|62782.7|62762.7|62775|62755|412
1599164400000|2020-09-03 20:20:00|62781.9|62761.9|62770.9|62750.9|62784.4|62764.4|62764.6|62744.6|410
1599164700000|2020-09-03 20:25:00|62770.8|62750.8|62769.2|62749.2|62772.2|62752.2|62767.8|62747.8|323
1599165000000|2020-09-03 20:30:00|62768.9|62748.9|62770.8|62755.8|62774.6|62756|62764.7|62746.5|387
1599165300000|2020-09-03 20:35:00|62770.3|62755.3|62787.5|62767.5|62788|62768|62769.3|62751.8|493
1599165600000|2020-09-03 20:40:00|62787.9|62767.9|62790.5|62770.5|62793.4|62773.4|62787.3|62767.3|467
1599165900000|2020-09-03 20:45:00|62790.4|62770.4|62794.1|62774.1|62795.4|62775.4|62790.1|62770.1|443
1599166200000|2020-09-03 20:50:00|62794|62774|62789.8|62769.8|62795.6|62775.6|62788.6|62768.6|437
1599166500000|2020-09-03 20:55:00|62790.1|62770.1|62793|62773|62798.3|62778.3|62788.5|62768.5|564
1599166800000|2020-09-03 21:00:00|62795.9|62775.9|62802.2|62776.6|62808.3|62777.5|62793|62755.3|72
1599167100000|2020-09-03 21:05:00|62804.7|62769.3|62798.6|62776.4|62810.1|62778.8|62795.8|62764.8|144
1599167400000|2020-09-03 21:10:00|62798.8|62776.8|62798.1|62774.3|62810.1|62785.2|62792|62764.3|159
1599167700000|2020-09-03 21:15:00|62800.1|62776|62801.5|62772|62817.6|62778.6|62791.8|62757.1|120
1599168000000|2020-09-03 21:20:00|62801.6|62771.6|62793.7|62771.3|62805.3|62774|62789.6|62765.1|245
1599168300000|2020-09-03 21:25:00|62794.1|62774.1|62797.9|62768.1|62804|62775.2|62788.3|62763.7|142
1599168600000|2020-09-03 21:30:00|62794.1|62770.1|62798.8|62773.2|62809.2|62777.3|62793.6|62763|298
1599168900000|2020-09-03 21:35:00|62797.6|62777.6|62812.4|62773.5|62827.5|62781.4|62796.1|62767.8|252
1599169200000|2020-09-03 21:40:00|62812.9|62774.6|62791.7|62768.3|62815.4|62789.1|62790.1|62764.6|483
1599169500000|2020-09-03 21:45:00|62790|62768.7|62795.5|62771.6|62812.4|62788.9|62789.6|62762.2|513
1599169800000|2020-09-03 21:50:00|62797.1|62771.7|62799.5|62770.4|62800.2|62775.9|62793|62766.6|198
1599170100000|2020-09-03 21:55:00|62799.6|62771.3|62796.8|62775.5|62801.5|62777.9|62792.8|62767.5|210
1599170400000|2020-09-03 22:00:00|62795.2|62775.2|62803.1|62783.1|62806.1|62785.8|62790|62769.9|562
1599170700000|2020-09-03 22:05:00|62802.9|62782.9|62799.9|62779.9|62805.1|62785.1|62795.9|62775.9|326
1599171000000|2020-09-03 22:10:00|62800.7|62780.7|62810.3|62790.3|62812.2|62794|62796.8|62776.8|376
1599171300000|2020-09-03 22:15:00|62810.4|62790.4|62816.5|62796.5|62819.3|62799.3|62808.2|62788.2|375
1599171600000|2020-09-03 22:20:00|62816.4|62796.4|62814.1|62799.1|62818.7|62800.8|62810|62790|287
1599171900000|2020-09-03 22:25:00|62814|62799|62816.2|62796.2|62822|62804.6|62812.9|62792.9|295
1599172200000|2020-09-03 22:30:00|62816.3|62796.3|62810.6|62790.6|62817.1|62798.5|62809.5|62790.4|754
1599172500000|2020-09-03 22:35:00|62810.8|62790.8|62816.1|62796.1|62816.6|62796.6|62807.5|62787.5|807
1599172800000|2020-09-03 22:40:00|62815.8|62795.8|62824|62804|62829.9|62809.9|62815.8|62795.8|841
1599173100000|2020-09-03 22:45:00|62824.5|62804.5|62822.2|62802.2|62826.5|62808.4|62820.8|62800.8|804
1599173400000|2020-09-03 22:50:00|62822.3|62802.3|62824.4|62804.4|62827.4|62807.4|62821.3|62801.3|834
1599173700000|2020-09-03 22:55:00|62824.3|62804.3|62820.5|62800.5|62827.2|62807.2|62816.9|62796.9|658
1599174000000|2020-09-03 23:00:00|62815.4|62800.4|62809.7|62789.7|62817.1|62800.7|62806.7|62787.5|766
1599174300000|2020-09-03 23:05:00|62809.4|62789.4|62799.9|62784.9|62810.7|62790.7|62794.5|62776.5|789
1599174600000|2020-09-03 23:10:00|62800.9|62780.9|62826.9|62806.9|62828.7|62808.7|62798.6|62778.6|474
1599174900000|2020-09-03 23:15:00|62826.6|62806.6|62837.8|62817.8|62840|62820.8|62825.1|62805.1|581
1599175200000|2020-09-03 23:20:00|62837.6|62817.6|62834.1|62814.1|62846.2|62826.2|62832.6|62812.6|530
1599175500000|2020-09-03 23:25:00|62834|62814|62830.1|62810.1|62834.2|62814.2|62819|62801.1|457
1599175800000|2020-09-03 23:30:00|62828.5|62813.5|62844.7|62824.7|62846|62826|62828.5|62808.9|706
1599176100000|2020-09-03 23:35:00|62844.4|62824.4|62841.9|62826.9|62846.3|62826.9|62839|62819|527
1599176400000|2020-09-03 23:40:00|62841.7|62826.7|62839.2|62819.2|62846.4|62826.9|62838.5|62818.5|439
1599176700000|2020-09-03 23:45:00|62839.3|62819.3|62851.7|62831.7|62855.6|62835.6|62838.4|62819.1|534
1599177000000|2020-09-03 23:50:00|62852.9|62832.9|62856.6|62836.6|62856.7|62838.7|62849.4|62829.4|436
1599177300000|2020-09-03 23:55:00|62857.7|62837.7|62845.3|62825.3|62858|62840.1|62844.8|62824.8|575
1599177600000|2020-09-04 00:00:00|62844.6|62824.6|62823.2|62808.2|62844.6|62826.8|62820.5|62802.5|772
1599177900000|2020-09-04 00:05:00|62825.8|62805.8|62816|62796|62828.6|62810.2|62813.3|62793.3|750
1599178200000|2020-09-04 00:10:00|62816.1|62796.1|62811.3|62791.3|62823|62804.7|62805.1|62786.4|700
1599178500000|2020-09-04 00:15:00|62811.6|62791.6|62796.5|62781.5|62816.6|62797.5|62796.5|62779.7|724
1599178800000|2020-09-04 00:20:00|62799.7|62779.7|62806.8|62786.8|62817.6|62797.6|62797.8|62777.8|635
1599179100000|2020-09-04 00:25:00|62806.5|62786.5|62812.4|62797.4|62816.5|62798.7|62802.5|62782.5|661
1599179400000|2020-09-04 00:30:00|62811.9|62796.9|62803.4|62783.4|62815.9|62797|62802.4|62782.8|663
1599179700000|2020-09-04 00:35:00|62802.9|62782.9|62791.3|62771.3|62809.7|62791.4|62790.2|62771|638
1599180000000|2020-09-04 00:40:00|62791.7|62771.7|62778.4|62758.4|62795.9|62775.9|62777.7|62757.7|747
1599180300000|2020-09-04 00:45:00|62778.3|62758.3|62773.6|62753.6|62783.2|62765.4|62763.3|62745.8|765
1599180600000|2020-09-04 00:50:00|62773.7|62753.7|62766.6|62746.6|62779.4|62760.2|62760.9|62741.8|789
1599180900000|2020-09-04 00:55:00|62766.5|62746.5|62786|62766|62786.3|62766.3|62757.3|62737.3|716
1599181200000|2020-09-04 01:00:00|62785.1|62765.1|62758.4|62743.4|62785.2|62765.2|62756.4|62739.2|874
1599181500000|2020-09-04 01:05:00|62758.6|62743.6|62769.1|62754.1|62772|62755.7|62753.7|62736.2|774
1599181800000|2020-09-04 01:10:00|62769.4|62754.4|62785.9|62765.9|62792.7|62774.2|62766.6|62749.1|778
1599182100000|2020-09-04 01:15:00|62783.4|62768.4|62795|62780|62797.8|62780.6|62777.2|62759.5|690
1599182400000|2020-09-04 01:20:00|62795.2|62780.2|62791.6|62771.6|62804.8|62788|62782.4|62764.8|799
1599182700000|2020-09-04 01:25:00|62792.1|62772.1|62788.3|62773.3|62793|62778|62776.7|62758.7|620
1599183000000|2020-09-04 01:30:00|62787.2|62772.2|62800.3|62780.3|62819.5|62803.3|62786.2|62767.7|756
1599183300000|2020-09-04 01:35:00|62800.2|62780.2|62792.8|62777.8|62803.8|62785.9|62781.8|62765|747
1599183600000|2020-09-04 01:40:00|62795.1|62775.1|62795.3|62775.3|62802.2|62785.3|62788.7|62771.9|646
1599183900000|2020-09-04 01:45:00|62793.9|62773.9|62783.5|62768.5|62798.7|62781.8|62783.2|62766.7|628
1599184200000|2020-09-04 01:50:00|62783.3|62768.3|62778.5|62763.5|62792.9|62775|62775.5|62758.9|629
1599184500000|2020-09-04 01:55:00|62778.6|62763.6|62785|62770|62790.4|62772.6|62776.5|62757.9|604
1599184800000|2020-09-04 02:00:00|62786.7|62766.7|62794|62774|62803.2|62785.5|62784.9|62764.9|709
1599185100000|2020-09-04 02:05:00|62793.9|62773.9|62781.3|62761.3|62794|62775.6|62778.1|62761|652
1599185400000|2020-09-04 02:10:00|62779|62764|62768.4|62753.4|62785.6|62767.4|62767.7|62750|595
1599185700000|2020-09-04 02:15:00|62770.4|62750.4|62772.3|62752.3|62774.2|62758|62760.3|62742|758
1599186000000|2020-09-04 02:20:00|62770|62755|62785.5|62770.5|62788.5|62771|62766.7|62749.7|636
1599186300000|2020-09-04 02:25:00|62785.1|62770.1|62780.1|62765.1|62789.9|62773.2|62778.5|62760.8|614
1599186600000|2020-09-04 02:30:00|62779.8|62764.8|62789.2|62774.2|62794.2|62777|62778|62760|644
1599186900000|2020-09-04 02:35:00|62788.9|62773.9|62796.4|62776.4|62799.2|62782.2|62786.6|62768.9|565
1599187200000|2020-09-04 02:40:00|62796.7|62776.7|62801.3|62781.3|62805.8|62788.9|62792.8|62775.5|615
1599187500000|2020-09-04 02:45:00|62797.2|62782.2|62814.7|62799.7|62817.2|62799.9|62796.3|62779|519
1599187800000|2020-09-04 02:50:00|62817.5|62797.5|62821.5|62801.5|62822.6|62805.1|62812.7|62794.3|595
1599188100000|2020-09-04 02:55:00|62821.4|62801.4|62843.7|62828.7|62846.6|62829.9|62820|62801|722
1599188400000|2020-09-04 03:00:00|62844|62829|62837.2|62822.2|62848.4|62830.8|62831.3|62812.9|715
1599188700000|2020-09-04 03:05:00|62837.1|62822.1|62817.9|62802.9|62838.4|62822.2|62817.9|62799.5|637
1599189000000|2020-09-04 03:10:00|62820.4|62800.4|62817.2|62802.2|62824.7|62807.3|62814.8|62797.8|612
1599189300000|2020-09-04 03:15:00|62818|62803|62815.7|62800.7|62824.3|62807.7|62814.6|62797.4|553
1599189600000|2020-09-04 03:20:00|62815.6|62800.6|62808.4|62793.4|62816.8|62801.4|62803.8|62785.6|573
1599189900000|2020-09-04 03:25:00|62808.1|62793.1|62811.3|62796.3|62813.3|62796.6|62797.5|62780|497
1599190200000|2020-09-04 03:30:00|62810.5|62795.5|62816.9|62801.9|62820|62802.6|62810.4|62794.5|565
1599190500000|2020-09-04 03:35:00|62819.3|62799.3|62817.4|62797.4|62830.7|62812.5|62814.1|62797.4|476
1599190800000|2020-09-04 03:40:00|62817.8|62797.8|62819.7|62804.7|62822|62806.3|62812.3|62796.5|403
1599191100000|2020-09-04 03:45:00|62819.8|62804.8|62807.2|62792.2|62822.5|62806.1|62806|62788.4|464
1599191400000|2020-09-04 03:50:00|62807.4|62792.4|62811.7|62796.7|62815.6|62798.4|62807|62790|380
1599191700000|2020-09-04 03:55:00|62811.8|62796.8|62811.7|62791.7|62818.6|62802.1|62805.3|62787.6|445
1599192000000|2020-09-04 04:00:00|62809.2|62794.2|62812.8|62797.8|62826.5|62809.3|62809.2|62790.7|447
1599192300000|2020-09-04 04:05:00|62812.7|62797.7|62811.5|62796.5|62818.5|62800.9|62810.7|62792.4|390
1599192600000|2020-09-04 04:10:00|62810.3|62795.3|62802.4|62787.4|62815.9|62797.9|62799.9|62783.8|442
1599192900000|2020-09-04 04:15:00|62801.8|62786.8|62803.3|62788.3|62809.6|62792.5|62801.6|62784.9|417
1599193200000|2020-09-04 04:20:00|62803.4|62788.4|62796.3|62776.3|62804.9|62788.5|62795|62776|361
1599193500000|2020-09-04 04:25:00|62796.4|62776.4|62791|62776|62796.5|62779.7|62785|62767.4|530
1599193800000|2020-09-04 04:30:00|62790.5|62775.5|62792.6|62777.6|62793.8|62777.7|62782.6|62763.7|541
1599194100000|2020-09-04 04:35:00|62792.7|62777.7|62808|62788|62808.1|62790.5|62792|62774|517
1599194400000|2020-09-04 04:40:00|62804.5|62789.5|62806.3|62791.3|62808.8|62791.7|62798.9|62780.7|457
1599194700000|2020-09-04 04:45:00|62807.6|62787.6|62810|62790|62810|62792.9|62801|62782.1|520
1599195000000|2020-09-04 04:50:00|62809.7|62789.7|62794.2|62774.2|62810|62792.6|62793.8|62774.2|510
1599195300000|2020-09-04 04:55:00|62793.9|62773.9|62790.1|62770.1|62801.7|62784.3|62788.2|62768.2|529
1599195600000|2020-09-04 05:00:00|62790.3|62770.3|62797.7|62777.7|62797.9|62781.6|62782.7|62766.4|560
1599195900000|2020-09-04 05:05:00|62798|62778|62804.3|62784.3|62807.1|62789.4|62790.2|62772.2|524
1599196200000|2020-09-04 05:10:00|62802.5|62787.5|62791.8|62776.8|62806.3|62788.7|62790.4|62772.7|498
1599196500000|2020-09-04 05:15:00|62792|62777|62807.1|62787.1|62807.1|62790|62791.6|62774.9|486
1599196800000|2020-09-04 05:20:00|62804.5|62789.5|62797.6|62777.6|62806.5|62789.7|62792.4|62773.3|461
1599197100000|2020-09-04 05:25:00|62797.5|62777.5|62814.9|62794.9|62815.8|62795.8|62794.6|62776.9|471
1599197400000|2020-09-04 05:30:00|62814.8|62794.8|62824.5|62804.5|62825.2|62807.4|62812.6|62794.4|660
1599197700000|2020-09-04 05:35:00|62825.1|62805.1|62803.2|62788.2|62830.6|62812.6|62800.5|62782.9|657
1599198000000|2020-09-04 05:40:00|62803|62788|62805.7|62790.7|62808.8|62791.8|62798.4|62781|602
1599198300000|2020-09-04 05:45:00|62805.6|62790.6|62814.3|62794.3|62815.4|62796.7|62798.4|62781.2|574
1599198600000|2020-09-04 05:50:00|62815.1|62795.1|62809.1|62789.1|62817.5|62800.1|62806.1|62788.7|527
1599198900000|2020-09-04 05:55:00|62809|62789|62789.3|62769.3|62811.4|62793.3|62785|62766.8|673
1599199200000|2020-09-04 06:00:00|62795.7|62775.7|62789.8|62774.8|62811.7|62793.9|62782.5|62764.4|886
1599199500000|2020-09-04 06:05:00|62789.7|62774.7|62795.6|62780.6|62806.3|62789.5|62783.1|62765.8|873
1599199800000|2020-09-04 06:10:00|62798.2|62778.2|62809.6|62794.6|62817.1|62801.7|62793.4|62776.5|764
1599200100000|2020-09-04 06:15:00|62809.8|62794.8|62832.6|62817.6|62833.2|62818.2|62806.2|62791.1|774
1599200400000|2020-09-04 06:20:00|62832.8|62817.8|62840.7|62825.7|62847.6|62832.6|62832.7|62817.6|681
1599200700000|2020-09-04 06:25:00|62840.8|62825.8|62835.1|62820.1|62848.4|62833.4|62833.5|62818|713
1599201000000|2020-09-04 06:30:00|62834.3|62819.3|62849.6|62834.6|62863.7|62848.7|62832.1|62817.1|805
1599201300000|2020-09-04 06:35:00|62849.5|62834.5|62834|62819|62849.9|62834.9|62831.3|62816.3|831
1599201600000|2020-09-04 06:40:00|62834.1|62819.1|62847.6|62832.6|62850.4|62835.4|62832.7|62817.7|725
1599201900000|2020-09-04 06:45:00|62847.4|62832.4|62854.4|62839.4|62856.5|62841.5|62836.5|62821.5|736
1599202200000|2020-09-04 06:50:00|62854.3|62839.3|62845.8|62830.8|62859.2|62844.2|62837.7|62820.8|772
1599202500000|2020-09-04 06:55:00|62845.9|62830.9|62870.5|62850.5|62880.1|62863.3|62837.5|62822.5|815
1599202800000|2020-09-04 07:00:00|62870.7|62850.7|62870.1|62855.1|62887.6|62871.4|62860.4|62845.4|954
1599203100000|2020-09-04 07:05:00|62870.2|62855.2|62871|62856|62881.8|62865.5|62858.7|62843.7|850
1599203400000|2020-09-04 07:10:00|62869.5|62854.5|62848.2|62833.2|62871.2|62856.2|62837.2|62822.2|872
1599203700000|2020-09-04 07:15:00|62848.5|62833.5|62828.4|62813.4|62851.2|62836.2|62822.1|62807|833
1599204000000|2020-09-04 07:20:00|62828.2|62813.2|62819.3|62804.3|62841.9|62826.9|62819|62801.6|801
1599204300000|2020-09-04 07:25:00|62819.4|62804.4|62840.2|62825.2|62840.7|62825.7|62811.3|62796.3|847
1599204600000|2020-09-04 07:30:00|62840.1|62825.1|62816.4|62801.4|62841.3|62825.4|62777|62758.6|902
1599204900000|2020-09-04 07:35:00|62816|62801|62841|62826|62844.1|62827.4|62795.2|62779.5|886
1599205200000|2020-09-04 07:40:00|62839.6|62824.6|62860|62845|62867.5|62852.5|62832|62814.7|899
1599205500000|2020-09-04 07:45:00|62859.3|62844.3|62827.9|62812.9|62862.5|62845.7|62823.3|62806|876
1599205800000|2020-09-04 07:50:00|62828|62813|62813.9|62798.9|62837|62820.4|62806.6|62790.6|889
1599206100000|2020-09-04 07:55:00|62814|62799|62849.6|62834.6|62849.6|62834.6|62808.5|62792.3|839
1599206400000|2020-09-04 08:00:00|62850|62835|62843.3|62828.3|62857.7|62841.8|62837.4|62820.1|890
1599206700000|2020-09-04 08:05:00|62843.4|62828.4|62845.2|62830.2|62853.6|62838.6|62831.5|62814.4|741
1599207000000|2020-09-04 08:10:00|62845.1|62830.1|62824.7|62809.7|62848.9|62833.9|62823.9|62806.8|761
1599207300000|2020-09-04 08:15:00|62824.8|62809.8|62810.3|62795.3|62832.2|62817.2|62794.9|62778.4|847
1599207600000|2020-09-04 08:20:00|62810.1|62795.1|62828.3|62813.3|62830.4|62815.1|62810.1|62795.1|715
1599207900000|2020-09-04 08:25:00|62828.2|62813.2|62834.9|62819.9|62844.1|62829.1|62819.5|62804.5|701
1599208200000|2020-09-04 08:30:00|62836.9|62821.9|62847.4|62832.4|62854.5|62839.5|62834.8|62817.4|769
1599208500000|2020-09-04 08:35:00|62847.5|62832.5|62806.5|62791.5|62847.5|62832.5|62800.6|62785.6|803
1599208800000|2020-09-04 08:40:00|62806.7|62791.7|62780|62765|62808.9|62793.9|62778|62761.4|769
1599209100000|2020-09-04 08:45:00|62779.8|62764.8|62775.9|62760.9|62783.3|62767.6|62772.8|62755.9|807
1599209400000|2020-09-04 08:50:00|62776|62761|62724.2|62709.2|62776.1|62761.1|62716.6|62698.6|786
1599209700000|2020-09-04 08:55:00|62724.5|62709.5|62748.7|62733.7|62756.2|62741.2|62721.5|62704.2|875
1599210000000|2020-09-04 09:00:00|62748.2|62733.2|62741.9|62726.9|62755.4|62739.5|62729|62711.5|804
1599210300000|2020-09-04 09:05:00|62743.3|62728.3|62751.7|62736.7|62760.7|62745.7|62730.7|62715.7|761
1599210600000|2020-09-04 09:10:00|62751.9|62736.9|62758.9|62743.9|62765.9|62748.9|62738.8|62723.8|712
1599210900000|2020-09-04 09:15:00|62758.5|62743.5|62771|62756|62780.1|62765.1|62752.8|62737.8|787
1599211200000|2020-09-04 09:20:00|62771.1|62756.1|62770.3|62755.3|62777.2|62762.2|62744.8|62729.8|837
1599211500000|2020-09-04 09:25:00|62770.4|62755.4|62778|62763|62794.4|62779.4|62770.2|62753.5|856
1599211800000|2020-09-04 09:30:00|62777.9|62762.9|62796.2|62781.2|62803.4|62785.9|62775.5|62760.5|775
1599212100000|2020-09-04 09:35:00|62797.3|62782.3|62813.9|62798.9|62822.3|62807.3|62797.3|62781.5|739
1599212400000|2020-09-04 09:40:00|62811.8|62796.8|62810.7|62795.7|62824.8|62809.8|62809.6|62794.6|711
1599212700000|2020-09-04 09:45:00|62810.8|62795.8|62781.5|62766.5|62813.4|62798.4|62780.3|62765.3|745
1599213000000|2020-09-04 09:50:00|62781.6|62766.6|62804.4|62789.4|62806|62791|62781.5|62766.5|672
1599213300000|2020-09-04 09:55:00|62804.2|62789.2|62782.6|62767.6|62814.4|62799.4|62779.4|62764.4|789
1599213600000|2020-09-04 10:00:00|62782.7|62767.7|62791.7|62776.7|62814.5|62796.6|62776.1|62761.1|725
1599213900000|2020-09-04 10:05:00|62791.8|62776.8|62761.8|62746.8|62794.4|62779.4|62757.3|62741.1|658
1599214200000|2020-09-04 10:10:00|62761.7|62746.7|62764.4|62749.4|62771.2|62756.2|62748.8|62733.8|726
1599214500000|2020-09-04 10:15:00|62764.5|62749.5|62791.9|62776.9|62812.9|62796.1|62762.5|62747.5|829
1599214800000|2020-09-04 10:20:00|62790.5|62775.5|62807.8|62792.8|62812.1|62794.9|62774.3|62757|705
1599215100000|2020-09-04 10:25:00|62809.6|62794.6|62801|62786|62812.8|62797.8|62784.9|62769.8|657
1599215400000|2020-09-04 10:30:00|62800.6|62785.6|62811|62796|62813.3|62798.3|62799.1|62784.1|658
1599215700000|2020-09-04 10:35:00|62811.5|62796.5|62804.7|62789.7|62812.5|62797.5|62796.5|62781.5|650
1599216000000|2020-09-04 10:40:00|62804.6|62789.6|62820.5|62805.5|62826.7|62811.7|62800.6|62785.6|745
1599216300000|2020-09-04 10:45:00|62820.1|62805.1|62812.7|62792.7|62837.3|62822|62809.9|62792.7|788
1599216600000|2020-09-04 10:50:00|62812.6|62792.6|62801.9|62786.9|62820.8|62805.8|62794|62779|730
1599216900000|2020-09-04 10:55:00|62802|62787|62809.1|62794.1|62809.2|62794.2|62791.6|62776.6|634
1599217200000|2020-09-04 11:00:00|62808.6|62793.6|62797|62782|62824.3|62809.3|62794.7|62779.7|770
1599217500000|2020-09-04 11:05:00|62797.1|62782.1|62786.8|62771.8|62798.5|62782.1|62778.2|62763.2|747
1599217800000|2020-09-04 11:10:00|62786.9|62771.9|62812.4|62797.4|62814.8|62797.4|62778.5|62763.5|799
1599218100000|2020-09-04 11:15:00|62812.2|62797.2|62796.2|62781.2|62815.7|62798.5|62794.9|62777|811
1599218400000|2020-09-04 11:20:00|62796.3|62781.3|62771.7|62756.7|62798.5|62783.5|62769.4|62754.2|729
1599218700000|2020-09-04 11:25:00|62771.8|62756.8|62789.8|62774.8|62795.2|62780.2|62766.7|62751.7|805
1599219000000|2020-09-04 11:30:00|62790|62775|62822.3|62807.3|62824|62809|62789.1|62774.1|774
1599219300000|2020-09-04 11:35:00|62822.7|62807.7|62826.3|62811.3|62826.3|62811.3|62803.4|62788.4|708
1599219600000|2020-09-04 11:40:00|62826|62811|62834.6|62814.6|62848.5|62833.5|62817.9|62802.9|835
1599219900000|2020-09-04 11:45:00|62834.7|62814.7|62813.4|62798.4|62842.8|62827.8|62813|62796.4|774
1599220200000|2020-09-04 11:50:00|62812.9|62797.9|62802.5|62787.5|62814.7|62799.7|62794.3|62779.3|848
1599220500000|2020-09-04 11:55:00|62802.2|62787.2|62832.1|62817.1|62832.6|62817.6|62781.5|62766.5|929
1599220800000|2020-09-04 12:00:00|62830.7|62815.7|62830.7|62815.7|62847.3|62832.3|62824.6|62809.6|867
1599221100000|2020-09-04 12:05:00|62830.9|62815.9|62838.9|62823.9|62850.7|62834.5|62819.6|62804.6|796
1599221400000|2020-09-04 12:10:00|62839|62824|62838.4|62823.4|62845.4|62830.4|62829.3|62814.3|816
1599221700000|2020-09-04 12:15:00|62838.3|62823.3|62856.1|62841.1|62856.2|62841.2|62827.6|62812.6|844
1599222000000|2020-09-04 12:20:00|62856|62841|62825.7|62805.7|62859.6|62844.6|62803.7|62786.7|830
1599222300000|2020-09-04 12:25:00|62825.3|62810.3|62827.2|62793.4|62847.9|62810.6|62782.2|62762.2|859
1599222600000|2020-09-04 12:30:00|62828.9|62792.5|62824.8|62804.8|62931.8|62914.6|62775.9|62755.9|1133
1599222900000|2020-09-04 12:35:00|62825.3|62805.3|62963.3|62948.3|62974.3|62956|62825.2|62805.2|1124
1599223200000|2020-09-04 12:40:00|62965.3|62950.3|62886.3|62866.3|62990.1|62970.1|62884.3|62864.5|1100
1599223500000|2020-09-04 12:45:00|62885.3|62870.3|62884.9|62869.9|62899.7|62884.1|62858.8|62839.9|1036
1599223800000|2020-09-04 12:50:00|62886.1|62871.1|62984|62969|62984.6|62969|62881.8|62866.8|1055
1599224100000|2020-09-04 12:55:00|62985.9|62970.9|63001.9|62986.9|63057.1|63038|62973.7|62956.1|1094
1599224400000|2020-09-04 13:00:00|63002.8|62987.8|63001.6|62986.6|63055.9|63038.9|62990.3|62972.5|1095
1599224700000|2020-09-04 13:05:00|63001.9|62986.9|63015.4|63000.4|63031.5|63015.3|62987.8|62970.1|1062
1599225000000|2020-09-04 13:10:00|63015.5|63000.5|63015.4|63000.4|63038.3|63018.3|62995.6|62978.3|1026
1599225300000|2020-09-04 13:15:00|63015.8|63000.8|63031.2|63011.2|63045.1|63027.5|63006.5|62989.5|1008
1599225600000|2020-09-04 13:20:00|63030.9|63010.9|63028|63008|63044.2|63026.2|63004.3|62987.1|1000
1599225900000|2020-09-04 13:25:00|63025.7|63010.7|63055.4|63040.4|63068|63048|63024|63008.8|1010
1599226200000|2020-09-04 13:30:00|63055.3|63040.3|63006|62986|63067.3|63050.3|62994.2|62978.9|1081
1599226500000|2020-09-04 13:35:00|63000.1|62985.1|63061.3|63046.3|63088.6|63071.6|63000.1|62985.1|1052
1599226800000|2020-09-04 13:40:00|63061|63046|63053.6|63038.6|63070.9|63055.9|63034.6|63018.6|1060
1599227100000|2020-09-04 13:45:00|63053.5|63038.5|63079.6|63064.6|63099.6|63080.9|63042.3|63025.5|1063
1599227400000|2020-09-04 13:50:00|63079.4|63064.4|63102.2|63087.2|63119.2|63102.9|63059.6|63043.3|1030
1599227700000|2020-09-04 13:55:00|63101.6|63086.6|63073|63058|63102.8|63087.8|63068.2|63051.4|987
1599228000000|2020-09-04 14:00:00|63073.3|63058.3|63105.6|63090.6|63110.1|63094.9|63068.9|63052.5|1020
1599228300000|2020-09-04 14:05:00|63105.3|63090.3|63087.7|63067.7|63143|63123.2|63083.2|63067.4|1063
1599228600000|2020-09-04 14:10:00|63087.2|63067.2|63114.7|63099.7|63119.5|63102.7|63074.8|63056.8|996
1599228900000|2020-09-04 14:15:00|63113.6|63098.6|63116.2|63101.2|63132.5|63117.2|63106.8|63091.8|993
1599229200000|2020-09-04 14:20:00|63116.6|63101.6|63060.4|63045.4|63116.6|63101.6|63039.9|63024.1|1034
1599229500000|2020-09-04 14:25:00|63059.8|63044.8|63079.9|63064.9|63090.9|63074|63032.4|63017.2|1067
1599229800000|2020-09-04 14:30:00|63077.7|63062.7|63055|63040|63077.7|63062.7|63040.1|63023.3|1080
1599230100000|2020-09-04 14:35:00|63054.8|63039.8|63070.5|63055.5|63117.3|63100.5|63046.1|63029.8|1082
1599230400000|2020-09-04 14:40:00|63070.6|63055.6|63102.7|63087.7|63112.1|63093.5|63065.3|63048.3|1088
1599230700000|2020-09-04 14:45:00|63103|63088|63081.2|63066.2|63103.9|63088.2|63066|63048.7|1048
1599231000000|2020-09-04 14:50:00|63081.8|63066.8|63101.1|63081.1|63106.7|63086.7|63056.2|63038.2|1092
1599231300000|2020-09-04 14:55:00|63101.3|63081.3|63085|63070|63110|63090|63074.2|63055.7|1085
1599231600000|2020-09-04 15:00:00|63084.1|63069.1|63134.7|63114.7|63137.4|63122.2|63071.2|63055.4|1057
1599231900000|2020-09-04 15:05:00|63134.8|63114.8|63168.5|63148.5|63174|63154.4|63128.8|63113.3|1003
1599232200000|2020-09-04 15:10:00|63169.1|63149.1|63111.8|63091.8|63172.9|63152.9|63107.5|63088.6|1030
1599232500000|2020-09-04 15:15:00|63111.6|63096.6|63098|63078|63114.2|63096.8|63091.3|63071.3|993
1599232800000|2020-09-04 15:20:00|63098.5|63078.5|63087.7|63067.7|63109|63089.3|63076.9|63056.9|1024
1599233100000|2020-09-04 15:25:00|63087.6|63067.6|63083.3|63063.3|63099.8|63079.8|63076.7|63056.7|951
1599233400000|2020-09-04 15:30:00|63083.9|63063.9|63059.6|63039.6|63095.9|63075.9|63055.7|63035.7|1001
1599233700000|2020-09-04 15:35:00|63058.2|63038.2|63030.9|63010.9|63066.7|63048.5|63019|62999|1068
1599234000000|2020-09-04 15:40:00|63030.8|63010.8|63012.6|62992.6|63035.9|63015.9|62987.5|62967.5|997
1599234300000|2020-09-04 15:45:00|63012.5|62992.5|63006.8|62986.8|63015|62995|62990.3|62972.5|982
1599234600000|2020-09-04 15:50:00|63007|62987|63021.5|63001.5|63029.7|63009.7|62994.5|62975.1|969
1599234900000|2020-09-04 15:55:00|63021.6|63001.6|62952.5|62937.5|63024.5|63005.2|62947.3|62928.9|1034
1599235200000|2020-09-04 16:00:00|62952.7|62937.7|62938.7|62918.7|62975|62955|62932.6|62913.4|1017
1599235500000|2020-09-04 16:05:00|62939.2|62919.2|62958.5|62943.5|62967.2|62950.1|62932.5|62914.5|979
1599235800000|2020-09-04 16:10:00|62958.1|62943.1|62949.8|62929.8|62968.1|62950.4|62945.3|62926.6|903
1599236100000|2020-09-04 16:15:00|62947.3|62932.3|62926.5|62911.5|62960.6|62943.2|62899.6|62879.6|1005
1599236400000|2020-09-04 16:20:00|62926.6|62911.6|62899.3|62879.3|62928.6|62911.8|62870.8|62852.1|987
1599236700000|2020-09-04 16:25:00|62898.9|62878.9|62891.7|62871.7|62909.8|62892.3|62886.5|62867.7|971
1599237000000|2020-09-04 16:30:00|62892.2|62872.2|62892.2|62877.2|62902|62885.1|62872.2|62854.1|938
1599237300000|2020-09-04 16:35:00|62892.1|62877.1|62885.3|62870.3|62896.9|62881.9|62877.8|62862.8|873
1599237600000|2020-09-04 16:40:00|62885.5|62870.5|62883.3|62863.3|62886.6|62871.6|62866.8|62851.8|952
1599237900000|2020-09-04 16:45:00|62883.2|62863.2|62908.7|62888.7|62908.8|62888.8|62871.7|62852.8|901
1599238200000|2020-09-04 16:50:00|62908.5|62888.5|62877|62857|62908.5|62889.3|62866.2|62847.9|821
1599238500000|2020-09-04 16:55:00|62876.5|62856.5|62864.3|62849.3|62878|62859.3|62857|62839.6|818
1599238800000|2020-09-04 17:00:00|62864|62849|62871.3|62856.3|62880.7|62864.4|62861.4|62842.8|827
1599239100000|2020-09-04 17:05:00|62871.5|62856.5|62864.9|62844.9|62874.8|62856.8|62851.2|62836.2|733
1599239400000|2020-09-04 17:10:00|62864.7|62844.7|62855.3|62840.3|62865.1|62846.7|62839|62819|831
1599239700000|2020-09-04 17:15:00|62855.4|62840.4|62838.7|62823.7|62861.2|62845.1|62833|62814.2|817
1599240000000|2020-09-04 17:20:00|62837.7|62822.7|62834.1|62814.1|62844.9|62824.9|62825.9|62808.1|905
1599240300000|2020-09-04 17:25:00|62834.7|62814.7|62849.6|62829.6|62857.1|62837.1|62830.6|62813|916
1599240600000|2020-09-04 17:30:00|62849.5|62829.5|62831.1|62811.1|62854.5|62834.5|62821.8|62801.8|799
1599240900000|2020-09-04 17:35:00|62830.7|62810.7|62816.9|62796.9|62836.2|62816.2|62810.9|62792|851
1599241200000|2020-09-04 17:40:00|62816.7|62796.7|62816.6|62801.6|62823.9|62806.1|62809.9|62789.9|803
1599241500000|2020-09-04 17:45:00|62816.5|62801.5|62823.2|62808.2|62831|62811|62812.8|62794.6|795
1599241800000|2020-09-04 17:50:00|62823.1|62808.1|62826.2|62806.2|62831|62811|62818.6|62801.4|736
1599242100000|2020-09-04 17:55:00|62825.9|62805.9|62830|62810|62834.8|62816.4|62819.8|62802|742
1599242400000|2020-09-04 18:00:00|62831.3|62811.3|62826.1|62806.1|62835.1|62816.1|62813.2|62793.2|835
1599242700000|2020-09-04 18:05:00|62826|62806|62818.3|62798.3|62826|62806|62813.6|62793.6|741
1599243000000|2020-09-04 18:10:00|62818|62798|62828.8|62808.8|62830.5|62811.5|62815.1|62796.5|687
1599243300000|2020-09-04 18:15:00|62828.2|62808.2|62834.4|62814.4|62835.6|62815.6|62801.6|62783|880
1599243600000|2020-09-04 18:20:00|62833.9|62813.9|62833.3|62813.3|62850.4|62831.9|62825.4|62807.2|830
1599243900000|2020-09-04 18:25:00|62833.1|62813.1|62818.8|62798.8|62833.8|62816.2|62813.2|62795.2|783
1599244200000|2020-09-04 18:30:00|62818.2|62798.2|62815.3|62800.3|62824.5|62805.8|62808.7|62791.6|788
1599244500000|2020-09-04 18:35:00|62815.2|62800.2|62802.8|62782.8|62815.2|62800.2|62794.7|62777.2|830
1599244800000|2020-09-04 18:40:00|62802.9|62782.9|62788.8|62773.8|62805.5|62788.3|62781.9|62761.9|837
1599245100000|2020-09-04 18:45:00|62788.3|62773.3|62781.5|62766.5|62792.9|62777.6|62772.5|62756.9|857
1599245400000|2020-09-04 18:50:00|62781.7|62766.7|62776.5|62761.5|62798.9|62782.2|62773.2|62757.3|828
1599245700000|2020-09-04 18:55:00|62774.3|62759.3|62785.9|62770.9|62796.7|62781.6|62768.1|62750.8|847
1599246000000|2020-09-04 19:00:00|62785.5|62770.5|62789.5|62774.5|62800|62784.9|62785.1|62766.6|849
1599246300000|2020-09-04 19:05:00|62789.3|62774.3|62783.7|62768.7|62797.6|62780.6|62778.1|62761.9|795
1599246600000|2020-09-04 19:10:00|62784.4|62769.4|62814.6|62794.6|62823.2|62803.2|62783.1|62765.3|777
1599246900000|2020-09-04 19:15:00|62814.4|62794.4|62801.6|62781.6|62814.4|62794.4|62790.3|62770.3|733
1599247200000|2020-09-04 19:20:00|62801.7|62781.7|62799.4|62779.4|62814.8|62794.8|62797.3|62777.3|721
1599247500000|2020-09-04 19:25:00|62794.7|62779.7|62816.6|62796.6|62816.6|62796.6|62794.7|62776.1|729
1599247800000|2020-09-04 19:30:00|62816.9|62796.9|62823.6|62803.6|62829.4|62811.7|62813.3|62795.9|789
1599248100000|2020-09-04 19:35:00|62823.8|62803.8|62812.2|62792.2|62833.4|62813.4|62805.6|62785.6|866
1599248400000|2020-09-04 19:40:00|62812|62792|62809.8|62789.8|62819|62801.7|62801.8|62782.9|795
1599248700000|2020-09-04 19:45:00|62809.6|62789.6|62812.4|62792.4|62813.3|62794.2|62796.5|62776.5|850
1599249000000|2020-09-04 19:50:00|62812.7|62792.7|62808.7|62788.7|62815|62795|62801.2|62781.2|883
1599249300000|2020-09-04 19:55:00|62809|62789|62830.5|62810.5|62833.4|62813.4|62809|62789|787
1599249600000|2020-09-04 20:00:00|62830.9|62810.9|62836.3|62816.3|62847.8|62827.8|62830.6|62810.6|703
1599249900000|2020-09-04 20:05:00|62836.9|62816.9|62836.7|62816.7|62838.8|62818.8|62825.9|62805.9|560
1599250200000|2020-09-04 20:10:00|62836.9|62816.9|62852.5|62832.5|62852.8|62832.8|62834.2|62814.2|484
1599250500000|2020-09-04 20:15:00|62852.3|62832.3|62847.6|62827.6|62855.3|62835.3|62844.1|62824.1|556
1599250800000|2020-09-04 20:20:00|62848.8|62828.8|62856|62836|62859.5|62839.5|62847.3|62827.3|330
1599251100000|2020-09-04 20:25:00|62855.9|62835.9|62854.3|62834.3|62857.6|62837.6|62842.3|62822.3|385
1599251400000|2020-09-04 20:30:00|62854.6|62834.6|62851.6|62831.6|62857.4|62838.7|62846.2|62826.2|397
1599251700000|2020-09-04 20:35:00|62851.8|62831.8|62854.6|62834.6|62857.2|62837.2|62848.6|62828.6|381
1599252000000|2020-09-04 20:40:00|62854.7|62834.7|62852.8|62832.8|62860.4|62840.8|62849|62829|436
1599252300000|2020-09-04 20:45:00|62853.1|62833.1|62839.7|62819.7|62854.4|62834.4|62838.4|62818.4|383
1599252600000|2020-09-04 20:50:00|62840|62820|62844.2|62824.2|62849.9|62829.9|62835.5|62815.5|484
1599252900000|2020-09-04 20:55:00|62849.4|62829.4|62861.4|62841.4|62876.5|62843.8|62842.7|62809.1|308
1599422400000|2020-09-06 20:00:00|62884.5|62779.5|62884.5|62779.5|62884.5|62779.5|62884.5|62779.5|1
1599426000000|2020-09-06 21:00:00|62847.4|62737.4|62815.4|62785.4|62847.4|62787.1|62811.4|62736.2|12
1599426300000|2020-09-06 21:05:00|62826.3|62771.9|62819.5|62789.5|62833.1|62790.6|62811.6|62767.6|128
1599426600000|2020-09-06 21:10:00|62819.6|62789.6|62824.1|62794.1|62832.6|62795.8|62816.3|62769|133
1599426900000|2020-09-06 21:15:00|62824.2|62794.2|62823|62793|62836.1|62795.2|62816.1|62772.9|154
1599427200000|2020-09-06 21:20:00|62823.3|62793.3|62817.1|62797.1|62858.1|62799.9|62817.1|62774.1|132
1599427500000|2020-09-06 21:25:00|62827.6|62795|62822.4|62796.6|62827.6|62799|62817.1|62794.2|39
1599427800000|2020-09-06 21:30:00|62821|62796|62836.8|62801|62843|62802.5|62817.6|62783.7|158
1599428100000|2020-09-06 21:35:00|62838|62800|62859.2|62800|62879.9|62806.6|62832.7|62793.9|218
1599428400000|2020-09-06 21:40:00|62857.7|62800.2|62859.1|62804.2|62902.8|62820.9|62837.4|62787.9|288
1599428700000|2020-09-06 21:45:00|62854.1|62812.7|62858.1|62815.1|62909.9|62823.4|62847.2|62788.9|303
1599429000000|2020-09-06 21:50:00|62860.3|62813.3|62848.7|62817.2|62865.8|62822.4|62842.4|62799.4|287
1599429300000|2020-09-06 21:55:00|62851.2|62809.4|62862.4|62813.8|62866.9|62823.9|62844|62807.1|309
1599429600000|2020-09-06 22:00:00|62854.2|62819.4|62857.7|62834.5|62867.8|62838.5|62844.9|62798.7|622
1599429900000|2020-09-06 22:05:00|62856.7|62835.2|62868.6|62840.5|62870.8|62847.4|62851.4|62828.3|630
1599430200000|2020-09-06 22:10:00|62870|62837.8|62852.6|62829.5|62870|62843.1|62842.8|62818.1|564
1599430500000|2020-09-06 22:15:00|62852.5|62829.6|62864.4|62843.5|62867.3|62846.7|62849.1|62825.8|588
1599430800000|2020-09-06 22:20:00|62865.3|62842.9|62849.9|62826.8|62868.4|62846.8|62848|62824.8|630
1599431100000|2020-09-06 22:25:00|62849.6|62827.2|62844.6|62824.6|62858.5|62838.4|62844.6|62821.3|517
1599431400000|2020-09-06 22:30:00|62845.3|62825.3|62840.4|62820.4|62846|62825.8|62837.9|62817.6|531
1599431700000|2020-09-06 22:35:00|62840.3|62820.3|62846.2|62826.2|62848.6|62828.6|62837.1|62817.1|703
1599432000000|2020-09-06 22:40:00|62846.3|62826.3|62843|62823|62847.8|62827.3|62840.7|62820.7|660
1599432300000|2020-09-06 22:45:00|62842.8|62822.8|62844.9|62823.2|62846.8|62826.8|62840.7|62820.5|550
1599432600000|2020-09-06 22:50:00|62844|62824|62836.4|62816.4|62844.4|62824.4|62830.2|62809.7|547
1599432900000|2020-09-06 22:55:00|62836.6|62816.6|62845.1|62825.1|62845.5|62825.2|62834.4|62814.4|562
1599433200000|2020-09-06 23:00:00|62845.5|62824.3|62839.8|62819.8|62845.8|62825.8|62833.2|62813.2|717
1599433500000|2020-09-06 23:05:00|62840.1|62820.1|62832.1|62812.1|62840.9|62820.9|62828|62808|671
1599433800000|2020-09-06 23:10:00|62831.8|62811.8|62835.9|62815.9|62840.3|62820.3|62829.4|62809.4|394
1599434100000|2020-09-06 23:15:00|62835.8|62815.8|62850.7|62830.7|62850.7|62830.7|62835.2|62815.2|332
1599434400000|2020-09-06 23:20:00|62851|62831|62852.7|62832.7|62855.8|62834.9|62848.2|62828.2|241
1599434700000|2020-09-06 23:25:00|62854.4|62834.4|62855.8|62835.8|62858.4|62838.4|62850.3|62830.3|450
1599435000000|2020-09-06 23:30:00|62853.7|62833.7|62845.5|62825.5|62855.5|62835.5|62839.6|62819.6|378
1599435300000|2020-09-06 23:35:00|62845.3|62825.3|62845.5|62825.5|62848.5|62828.5|62841.6|62821.6|309
1599435600000|2020-09-06 23:40:00|62845.4|62825.4|62853.7|62833.7|62855.2|62835.2|62841.9|62821.9|409
1599435900000|2020-09-06 23:45:00|62854.3|62834.3|62853.1|62833.1|62857.6|62837.6|62850.6|62831.4|405
1599436200000|2020-09-06 23:50:00|62854.5|62834.5|62866.2|62846.2|62868.7|62848.7|62850.9|62830.9|398
1599436500000|2020-09-06 23:55:00|62865.9|62845.9|62877.9|62857.9|62882.6|62862.6|62865.1|62845.1|555
1599436800000|2020-09-07 00:00:00|62877.6|62857.6|62869.8|62849.8|62878.3|62858.3|62864.3|62844.3|600
1599437100000|2020-09-07 00:05:00|62869.7|62849.7|62865.6|62845.6|62870.2|62850.2|62862.5|62842.5|712
1599437400000|2020-09-07 00:10:00|62865.7|62845.7|62881.2|62861.2|62883.3|62863.3|62864.8|62844.8|775
1599437700000|2020-09-07 00:15:00|62881.1|62861.1|62869.1|62849.1|62881.8|62861.8|62859.1|62839.1|761
1599438000000|2020-09-07 00:20:00|62869.2|62849.2|62872.4|62852.4|62874.7|62854.7|62866.7|62846.7|553
1599438300000|2020-09-07 00:25:00|62872.3|62852.3|62875.8|62855.8|62877.9|62857.9|62865.8|62845.8|879
1599438600000|2020-09-07 00:30:00|62876|62856|62867.2|62847.2|62878.4|62858.4|62861.6|62841.6|876
1599438900000|2020-09-07 00:35:00|62867.1|62847.1|62859.6|62839.6|62867.7|62847.7|62857.5|62837.5|806
1599439200000|2020-09-07 00:40:00|62859.7|62839.7|62854.9|62834.9|62860.5|62840.5|62850.8|62830.8|614
1599439500000|2020-09-07 00:45:00|62854.8|62834.8|62833.7|62813.7|62855.9|62835.9|62831.9|62811.9|818
1599439800000|2020-09-07 00:50:00|62835.3|62815.3|62873.3|62853.3|62875.7|62855.7|62834.6|62814.6|684
1599440100000|2020-09-07 00:55:00|62873.1|62853.1|62867.3|62847.3|62874.6|62854.6|62861.3|62841.3|695
1599440400000|2020-09-07 01:00:00|62867.1|62847.1|62863.8|62843.8|62874.8|62854.8|62855|62835|700
1599440700000|2020-09-07 01:05:00|62863.7|62843.7|62850.1|62830.1|62867.9|62847.9|62849.4|62829.4|645
1599441000000|2020-09-07 01:10:00|62849.7|62829.7|62854.8|62834.8|62860.6|62840.6|62846.8|62826.8|629
1599441300000|2020-09-07 01:15:00|62855.1|62835.1|62866.2|62846.2|62869.7|62849.7|62846.4|62826.4|795
1599441600000|2020-09-07 01:20:00|62866.5|62846.5|62860.6|62840.6|62872.1|62855.8|62852|62832|756
1599441900000|2020-09-07 01:25:00|62859.7|62839.7|62866|62846|62867.8|62847.8|62858|62838|962
1599442200000|2020-09-07 01:30:00|62866.1|62846.1|62847|62827|62867.7|62847.7|62843.6|62823.6|1005
1599442500000|2020-09-07 01:35:00|62847.6|62827.6|62849.3|62829.3|62849.7|62829.7|62840.9|62820.9|908
1599442800000|2020-09-07 01:40:00|62848.4|62828.4|62848.8|62828.8|62852.2|62832.2|62841.1|62821.1|842
1599443100000|2020-09-07 01:45:00|62849|62829|62852.5|62832.5|62853.5|62833.5|62843.8|62823.8|862
1599443400000|2020-09-07 01:50:00|62852.8|62832.8|62861.4|62841.4|62866.3|62846.3|62849.8|62829.8|746
1599443700000|2020-09-07 01:55:00|62860.2|62840.2|62865.9|62845.9|62868.8|62848.8|62859|62839|652
1599444000000|2020-09-07 02:00:00|62865.8|62845.8|62876.7|62856.7|62877.8|62857.8|62863.2|62843.2|609
1599444300000|2020-09-07 02:05:00|62876.5|62856.5|62881.4|62861.4|62882.7|62862.7|62874.3|62854.3|674
1599444600000|2020-09-07 02:10:00|62881.3|62861.3|62886.2|62866.2|62894.3|62874.3|62873.2|62853.2|864
1599444900000|2020-09-07 02:15:00|62886.1|62866.1|62884.2|62864.2|62886.1|62866.1|62874|62854|712
1599445200000|2020-09-07 02:20:00|62884.4|62864.4|62887.3|62867.3|62888.7|62869.7|62874|62854|844
1599445500000|2020-09-07 02:25:00|62887|62867|62882.3|62862.3|62889.5|62869.5|62882.3|62862.3|581
1599445800000|2020-09-07 02:30:00|62882.2|62862.2|62893.9|62873.9|62897|62877|62881.1|62861.1|592
1599446100000|2020-09-07 02:35:00|62894.1|62874.1|62894.2|62874.2|62901.7|62881.7|62892.5|62872.5|476
1599446400000|2020-09-07 02:40:00|62894.1|62874.1|62890.6|62870.6|62896.3|62876.3|62882.7|62862.7|498
1599446700000|2020-09-07 02:45:00|62890.9|62870.9|62881.5|62861.5|62897.3|62877.3|62879.5|62859.5|522
1599447000000|2020-09-07 02:50:00|62881.2|62861.2|62875.1|62855.1|62884.9|62864.9|62873|62853|481
1599447300000|2020-09-07 02:55:00|62875.3|62855.3|62873.6|62853.6|62877.2|62857.2|62870.5|62850.5|425
1599447600000|2020-09-07 03:00:00|62873|62853|62882.8|62862.8|62889.7|62869.7|62872.5|62852.5|529
1599447900000|2020-09-07 03:05:00|62883.3|62863.3|62876|62856|62883.8|62863.8|62873|62853|471
1599448200000|2020-09-07 03:10:00|62875.8|62855.8|62878.4|62858.4|62880.2|62860.2|62874|62854|430
1599448500000|2020-09-07 03:15:00|62878.6|62858.6|62879.3|62859.3|62881.7|62861.7|62872.7|62852.7|458
1599448800000|2020-09-07 03:20:00|62878.7|62858.7|62881.3|62861.3|62885.5|62865.5|62876.7|62856.7|406
1599449100000|2020-09-07 03:25:00|62881.7|62861.7|62876.9|62856.9|62883.1|62863.1|62876.3|62856.3|324
1599449400000|2020-09-07 03:30:00|62877.5|62857.5|62888.6|62868.6|62891.3|62871.3|62877.3|62857.3|411
1599449700000|2020-09-07 03:35:00|62887.4|62867.4|62885.7|62865.7|62889.4|62869.4|62884.1|62864.1|343
1599450000000|2020-09-07 03:40:00|62885.8|62865.8|62883.6|62863.6|62887.6|62867.6|62881.4|62861.6|312
1599450300000|2020-09-07 03:45:00|62883.5|62863.5|62871.7|62851.7|62883.5|62863.5|62870.8|62850.8|364
1599450600000|2020-09-07 03:50:00|62872.4|62852.4|62865.9|62845.9|62875.7|62855.7|62865.3|62845.3|333
1599450900000|2020-09-07 03:55:00|62866|62846|62865.2|62845.2|62868.4|62848.4|62854.8|62834.8|374
1599451200000|2020-09-07 04:00:00|62865|62845|62872.2|62852.2|62873.9|62853.9|62863.8|62843.8|368
1599451500000|2020-09-07 04:05:00|62873.2|62853.2|62880.6|62860.6|62883.9|62863.9|62871.2|62851.2|500
1599451800000|2020-09-07 04:10:00|62880.8|62860.8|62878.8|62858.8|62882.8|62862.8|62875.1|62855.1|398
1599452100000|2020-09-07 04:15:00|62878.9|62858.9|62885.7|62865.7|62886.2|62866.2|62876.2|62856.2|464
1599452400000|2020-09-07 04:20:00|62885.6|62865.6|62884.8|62864.8|62887.8|62867.8|62881.2|62861.2|358
1599452700000|2020-09-07 04:25:00|62884.9|62864.9|62875.4|62855.4|62888.5|62868.5|62874.2|62854.2|417
1599453000000|2020-09-07 04:30:00|62875.6|62855.6|62866.5|62846.5|62877.2|62857.2|62865.1|62845.1|434
1599453300000|2020-09-07 04:35:00|62866.7|62846.7|62865.6|62845.6|62869.3|62849.3|62859.9|62839.9|447
1599453600000|2020-09-07 04:40:00|62866.6|62846.6|62865.4|62845.4|62870.9|62850.9|62864.4|62844.4|448
1599453900000|2020-09-07 04:45:00|62865.5|62845.5|62877.6|62857.6|62878.5|62858.5|62865.4|62845.4|399
1599454200000|2020-09-07 04:50:00|62877.5|62857.5|62880|62860|62883.6|62863.6|62873.9|62855.6|362
1599454500000|2020-09-07 04:55:00|62879.9|62859.9|62877.6|62857.6|62880.3|62860.3|62869.5|62849.5|443
1599454800000|2020-09-07 05:00:00|62878|62858|62880.3|62860.3|62884.2|62864.2|62873.7|62854.9|545
1599455100000|2020-09-07 05:05:00|62879.1|62859.1|62884.1|62864.1|62885.4|62866.7|62876.5|62858.4|359
1599455400000|2020-09-07 05:10:00|62884|62864|62882.5|62862.5|62885.7|62867.7|62877.1|62860|375
1599455700000|2020-09-07 05:15:00|62882.6|62862.6|62876.8|62856.8|62884.7|62866.3|62873.8|62856.2|324
1599456000000|2020-09-07 05:20:00|62875.2|62855.2|62874.9|62854.9|62877.2|62858.5|62869.7|62851.3|400
1599456300000|2020-09-07 05:25:00|62875.2|62855.2|62878.1|62863.1|62882.4|62864.9|62868.2|62850.5|457
1599456600000|2020-09-07 05:30:00|62878.5|62863.5|62875.9|62855.9|62891.5|62873.3|62870|62853.5|681
1599456900000|2020-09-07 05:35:00|62875.3|62855.3|62874.2|62859.2|62882.1|62864.2|62869.2|62851.9|472
1599457200000|2020-09-07 05:40:00|62874.1|62859.1|62876.6|62861.6|62882|62864.5|62871.6|62854.3|485
1599457500000|2020-09-07 05:45:00|62876.5|62861.5|62896.6|62881.6|62900.3|62882.6|62876.5|62858.9|582
1599457800000|2020-09-07 05:50:00|62897|62882|62919.5|62899.5|62920.3|62902.4|62893.1|62875.7|784
1599458100000|2020-09-07 05:55:00|62919.4|62899.4|62907.6|62887.6|62920.9|62902.7|62900.6|62883.4|672
1599458400000|2020-09-07 06:00:00|62905.2|62885.2|62895.3|62875.3|62909.6|62892.3|62887.5|62869.1|829
1599458700000|2020-09-07 06:05:00|62895.5|62875.5|62906.3|62886.3|62917.6|62897.6|62884.7|62867.9|846
1599459000000|2020-09-07 06:10:00|62906.6|62886.6|62907.2|62887.2|62912.2|62894.6|62890.2|62872.4|812
1599459300000|2020-09-07 06:15:00|62907.1|62887.1|62905.8|62885.8|62912.7|62895.5|62894.4|62874.9|751
1599459600000|2020-09-07 06:20:00|62906|62886|62919.7|62899.7|62922.7|62905.5|62898.7|62880.4|648
1599459900000|2020-09-07 06:25:00|62920.1|62900.1|62928.3|62908.3|62930|62912.2|62911.9|62893.4|816
1599460200000|2020-09-07 06:30:00|62928.6|62908.6|62897.1|62882.1|62930.6|62914.6|62892.2|62874.8|793
1599460500000|2020-09-07 06:35:00|62896.7|62881.7|62897.4|62882.4|62909.3|62891.7|62891.5|62874.1|694
1599460800000|2020-09-07 06:40:00|62897.3|62882.3|62910.1|62895.1|62914|62896.7|62895|62877.9|659
1599461100000|2020-09-07 06:45:00|62910.3|62895.3|62895.7|62880.7|62916.6|62900.8|62893.2|62876.6|633
1599461400000|2020-09-07 06:50:00|62895.5|62880.5|62906.5|62891.5|62908.4|62891.9|62892|62875.1|592
1599461700000|2020-09-07 06:55:00|62906.4|62891.4|62912.6|62892.6|62916.8|62901.8|62901.2|62885.4|634
1599462000000|2020-09-07 07:00:00|62912.7|62892.7|62919.6|62899.6|62921.4|62904.3|62890.4|62873.2|797
1599462300000|2020-09-07 07:05:00|62919.2|62899.2|62913.9|62893.9|62932.4|62914.6|62912.5|62892.5|745
1599462600000|2020-09-07 07:10:00|62913.8|62893.8|62896.7|62881.7|62919.7|62899.7|62894.9|62879.9|752
1599462900000|2020-09-07 07:15:00|62897.1|62882.1|62906|62891|62923.3|62908.3|62894.1|62879.1|776
1599463200000|2020-09-07 07:20:00|62906.1|62891.1|62872.5|62857.5|62909.3|62894.3|62868|62853|738
1599463500000|2020-09-07 07:25:00|62872.4|62857.4|62853.3|62838.3|62873.8|62858.8|62848.3|62833.3|856
1599463800000|2020-09-07 07:30:00|62853.6|62838.6|62852.4|62837.4|62865.7|62850.7|62843.8|62828.8|816
1599464100000|2020-09-07 07:35:00|62853.1|62838.1|62831.5|62816.5|62854.6|62839.6|62824.7|62809.7|934
1599464400000|2020-09-07 07:40:00|62831.9|62816.9|62840.1|62825.1|62842.2|62827.2|62817.5|62802.5|807
1599464700000|2020-09-07 07:45:00|62840.4|62825.4|62838.3|62823.3|62847|62832|62827.7|62812.7|779
1599465000000|2020-09-07 07:50:00|62839.3|62824.3|62858.7|62843.7|62863.8|62848.8|62830.6|62815.6|796
1599465300000|2020-09-07 07:55:00|62858.4|62843.4|62858.3|62843.3|62862|62847|62841.8|62826.8|848
1599465600000|2020-09-07 08:00:00|62857.9|62842.9|62844|62829|62863.9|62848.9|62843.1|62828.1|806
1599465900000|2020-09-07 08:05:00|62844.1|62829.1|62840.6|62825.6|62849.9|62834.9|62830.7|62815.7|797
1599466200000|2020-09-07 08:10:00|62840.4|62825.4|62821.1|62806.1|62840.4|62825.4|62813.3|62798.3|807
1599466500000|2020-09-07 08:15:00|62820.5|62805.5|62830.3|62815.3|62832.9|62817.9|62817.5|62802.5|755
1599466800000|2020-09-07 08:20:00|62830.4|62815.4|62841.9|62826.9|62844.5|62829.5|62810.6|62795.6|767
1599467100000|2020-09-07 08:25:00|62841.7|62826.7|62830.1|62815.1|62845.4|62830.4|62819.5|62804.5|761
1599467400000|2020-09-07 08:30:00|62829.8|62814.8|62817.1|62802.1|62841.4|62826.4|62804.1|62789.1|780
1599467700000|2020-09-07 08:35:00|62817.4|62802.4|62814|62799|62828.5|62813.5|62811.3|62796.3|767
1599468000000|2020-09-07 08:40:00|62814.1|62799.1|62825.7|62810.7|62827.2|62812.2|62810|62795|679
1599468300000|2020-09-07 08:45:00|62825.5|62810.5|62856.7|62841.7|62858.3|62843.3|62824.6|62809.6|755
1599468600000|2020-09-07 08:50:00|62856.4|62841.4|62876.6|62861.6|62879.1|62864.1|62855|62840|714
1599468900000|2020-09-07 08:55:00|62876.9|62861.9|62892.4|62877.4|62897.1|62882.1|62869.8|62854.8|690
1599469200000|2020-09-07 09:00:00|62892.9|62877.9|62886.2|62871.2|62896.9|62881.9|62880.2|62865.2|730
1599469500000|2020-09-07 09:05:00|62886.4|62871.4|62893.1|62878.1|62894|62879|62871.6|62856.6|694
1599469800000|2020-09-07 09:10:00|62892.9|62877.9|62915.2|62900.2|62927.2|62912.2|62892.7|62877.7|760
1599470100000|2020-09-07 09:15:00|62914.9|62899.9|62872.1|62857.1|62914.9|62899.9|62872.1|62857.1|775
1599470400000|2020-09-07 09:20:00|62872|62857|62884.7|62869.7|62891.9|62876.9|62867.4|62852.4|683
1599470700000|2020-09-07 09:25:00|62884.1|62869.1|62888.6|62873.6|62903.3|62888.3|62883.5|62868.5|690
1599471000000|2020-09-07 09:30:00|62888.8|62873.8|62906.2|62891.2|62908.3|62893.3|62886.8|62871.8|643
1599471300000|2020-09-07 09:35:00|62907|62892|62906.8|62891.8|62921.8|62906.8|62900.2|62885.2|756
1599471600000|2020-09-07 09:40:00|62905.3|62890.3|62894.5|62879.5|62912|62897|62887.6|62872.6|700
1599471900000|2020-09-07 09:45:00|62894.6|62879.6|62885.4|62870.4|62900.4|62885.4|62884.2|62869.2|659
1599472200000|2020-09-07 09:50:00|62885.2|62870.2|62928|62913|62933.7|62918.7|62884.1|62869.1|713
1599472500000|2020-09-07 09:55:00|62927.7|62912.7|62914.9|62899.9|62928.6|62913.6|62908.2|62893.2|675
1599472800000|2020-09-07 10:00:00|62914.5|62899.5|62928.2|62913.2|62933.4|62918.4|62910|62895|704
1599473100000|2020-09-07 10:05:00|62928.5|62913.5|62926.7|62911.7|62934.4|62919.4|62920.3|62905.3|686
1599473400000|2020-09-07 10:10:00|62926.6|62911.6|62951.3|62936.3|62954.5|62939.5|62921.8|62906.8|749
1599473700000|2020-09-07 10:15:00|62951.2|62936.2|62982.5|62967.5|62982.7|62967.7|62949|62934|812
1599474000000|2020-09-07 10:20:00|62982.6|62967.6|62984.2|62969.2|62991.2|62976.2|62970.4|62955.4|783
1599474300000|2020-09-07 10:25:00|62984.6|62969.6|62999.7|62984.7|62999.8|62984.8|62974.9|62959.9|783
1599474600000|2020-09-07 10:30:00|62998.5|62983.5|62984.6|62969.6|63004.7|62989.7|62980.9|62965.9|744
1599474900000|2020-09-07 10:35:00|62985.3|62970.3|62977.1|62962.1|62985.9|62970.9|62962.2|62947.2|704
1599475200000|2020-09-07 10:40:00|62977.5|62962.5|62963.6|62948.6|62982.7|62967.7|62959.1|62944.1|726
1599475500000|2020-09-07 10:45:00|62963.5|62948.5|62959.3|62944.3|62973|62958|62956.9|62941.9|698
1599475800000|2020-09-07 10:50:00|62959.5|62944.5|62972.7|62957.7|62974.7|62959.7|62955.2|62940.2|680
1599476100000|2020-09-07 10:55:00|62972.4|62957.4|62966.8|62951.8|62977.9|62962.9|62959.2|62944.2|655
1599476400000|2020-09-07 11:00:00|62967.1|62952.1|62968.7|62953.7|62973.3|62958.3|62962.9|62947.9|562
1599476700000|2020-09-07 11:05:00|62968.6|62953.6|62960.8|62945.8|62977.1|62962.1|62957.3|62942.3|582
1599477000000|2020-09-07 11:10:00|62959.7|62944.7|62940.6|62925.6|62960.8|62945.8|62939.9|62924.9|660
1599477300000|2020-09-07 11:15:00|62940.5|62925.5|62952.3|62937.3|62957.4|62942.4|62940.2|62925.2|581
1599477600000|2020-09-07 11:20:00|62952.1|62937.1|62950|62935|62960.9|62945.9|62949.6|62934.6|522
1599477900000|2020-09-07 11:25:00|62949.9|62934.9|62944.3|62929.3|62952.4|62937.4|62938.8|62923.8|463
1599478200000|2020-09-07 11:30:00|62943.4|62928.4|62939.1|62924.1|62954.7|62939.7|62938.6|62923.6|504
1599478500000|2020-09-07 11:35:00|62939.5|62924.5|62938.9|62923.9|62948.5|62933.5|62934.5|62919.5|628
1599478800000|2020-09-07 11:40:00|62939.2|62924.2|62925.4|62910.4|62942.5|62927.5|62924.8|62909.8|625
1599479100000|2020-09-07 11:45:00|62925.1|62910.1|62939.5|62924.5|62939.8|62924.8|62920.9|62905.9|577
1599479400000|2020-09-07 11:50:00|62939.7|62924.7|62958|62943|62958.1|62943.1|62931.1|62916.1|638
1599479700000|2020-09-07 11:55:00|62958.1|62943.1|62957.3|62942.3|62982.4|62967.4|62949.1|62934.1|715
1599480000000|2020-09-07 12:00:00|62957.5|62942.5|62940.3|62925.3|62958.1|62943.1|62938.1|62923.1|669
1599480300000|2020-09-07 12:05:00|62940.6|62925.6|62941.1|62926.1|62950.1|62935.1|62931.6|62916.6|628
1599480600000|2020-09-07 12:10:00|62940.9|62925.9|62937.4|62922.4|62953.2|62938.2|62931.9|62916.9|668
1599480900000|2020-09-07 12:15:00|62937.7|62922.7|62948.2|62933.2|62956.6|62941.6|62937.2|62922.2|639
1599481200000|2020-09-07 12:20:00|62948.3|62933.3|62948.8|62933.8|62959|62944|62936.6|62921.6|595
1599481500000|2020-09-07 12:25:00|62949.1|62934.1|62949.9|62934.9|62954|62939|62938.6|62923.6|579
1599481800000|2020-09-07 12:30:00|62950|62935|62958|62943|62961.2|62946.2|62944.4|62929.4|662
1599482100000|2020-09-07 12:35:00|62958.1|62943.1|62955.3|62940.3|62963.8|62948.8|62954.8|62939.8|529
1599482400000|2020-09-07 12:40:00|62955.2|62940.2|62957.1|62942.1|62967.5|62952.5|62953.6|62938.6|497
1599482700000|2020-09-07 12:45:00|62957.5|62942.5|62957.8|62942.8|62964|62949|62947.5|62932.5|516
1599483000000|2020-09-07 12:50:00|62957.4|62942.4|62954.6|62939.6|62966.5|62951.5|62953.3|62938.3|543
1599483300000|2020-09-07 12:55:00|62954.5|62939.5|62950.1|62935.1|62954.9|62939.9|62937.5|62922.5|662
1599483600000|2020-09-07 13:00:00|62950.2|62935.2|62960.6|62945.6|62990.8|62975.8|62943.2|62928.2|773
1599483900000|2020-09-07 13:05:00|62961.5|62946.5|62957.7|62942.7|62964.6|62949|62949.4|62934.4|704
1599484200000|2020-09-07 13:10:00|62957.6|62942.6|62954.7|62939.7|62960.5|62945.5|62942.6|62925.2|593
1599484500000|2020-09-07 13:15:00|62955.1|62940.1|62957|62942|62968.3|62953.3|62951.4|62936.4|525
1599484800000|2020-09-07 13:20:00|62954.9|62939.9|62952|62937|62960.6|62945.6|62945.3|62930.3|522
1599485100000|2020-09-07 13:25:00|62951.7|62936.7|62968.6|62953.6|62973.7|62958.7|62950.3|62935.3|646
1599485400000|2020-09-07 13:30:00|62969.5|62954.5|62954.2|62939.2|62969.5|62954.5|62951.4|62936.4|677
1599485700000|2020-09-07 13:35:00|62954.1|62939.1|62958.2|62943.2|62965|62950|62950.8|62935.8|653
1599486000000|2020-09-07 13:40:00|62956.4|62941.4|62945.7|62930.7|62960.3|62945.3|62943.3|62928.3|600
1599486300000|2020-09-07 13:45:00|62946.1|62931.1|62946.6|62931.6|62952.4|62937.4|62930.8|62915.8|680
1599486600000|2020-09-07 13:50:00|62946.4|62931.4|62950|62935|62951.4|62936.4|62936.1|62921.1|671
1599486900000|2020-09-07 13:55:00|62949.9|62934.9|62960.3|62945.3|62960.8|62945.8|62945.3|62930.3|633
1599487200000|2020-09-07 14:00:00|62960.5|62945.5|62960.7|62945.7|62970.2|62955.2|62952.5|62937.5|685
1599487500000|2020-09-07 14:05:00|62960.8|62945.8|62944.9|62929.9|62972.7|62957.7|62942.1|62927.1|721
1599487800000|2020-09-07 14:10:00|62945.3|62930.3|62949.3|62934.3|62958.9|62943.9|62941|62926|608
1599488100000|2020-09-07 14:15:00|62949.4|62934.4|62959.1|62944.1|62959.1|62944.1|62947|62932|553
1599488400000|2020-09-07 14:20:00|62959.2|62944.2|62961.9|62946.9|62962.6|62947.6|62953.1|62938.1|487
1599488700000|2020-09-07 14:25:00|62962|62947|62935.4|62920.4|62962|62947|62929.8|62914.8|597
1599489000000|2020-09-07 14:30:00|62935.3|62920.3|62930.4|62915.4|62938.2|62923.2|62928.4|62913.4|627
1599489300000|2020-09-07 14:35:00|62930.7|62915.7|62927.7|62912.7|62934.6|62919.6|62927.7|62912.7|528
1599489600000|2020-09-07 14:40:00|62924.4|62909.4|62918.3|62903.3|62933.1|62918.1|62916|62901|578
1599489900000|2020-09-07 14:45:00|62919.1|62904.1|62897.8|62882.8|62921.7|62906.7|62896.2|62881.2|731
1599490200000|2020-09-07 14:50:00|62897.9|62882.9|62909.4|62894.4|62911.4|62896.4|62894.1|62879.1|684
1599490500000|2020-09-07 14:55:00|62909.6|62894.6|62926.8|62911.8|62931.1|62916.1|62905.2|62890.2|701
1599490800000|2020-09-07 15:00:00|62927|62912|62928.5|62913.5|62932.4|62915.1|62914.9|62899.9|740
1599491100000|2020-09-07 15:05:00|62928.4|62913.4|62941.9|62926.9|62943.3|62928.3|62928.3|62913.3|557
1599491400000|2020-09-07 15:10:00|62942|62927|62940.9|62925.9|62948.4|62933.4|62939.8|62924.8|497
1599491700000|2020-09-07 15:15:00|62941.2|62926.2|62954.5|62939.5|62954.8|62939.8|62940.5|62925.5|511
1599492000000|2020-09-07 15:20:00|62954.3|62939.3|62949.1|62934.1|62960.6|62945.6|62948.6|62933.6|564
1599492300000|2020-09-07 15:25:00|62948.7|62933.7|62953.2|62938.2|62958.4|62942.5|62947.2|62932.2|519
1599492600000|2020-09-07 15:30:00|62953.4|62938.4|62956.9|62936.9|62958.8|62939|62946.8|62926.8|491
1599492900000|2020-09-07 15:35:00|62957.8|62937.8|62968.3|62948.3|62974.4|62956.6|62955.1|62935.8|549
1599493200000|2020-09-07 15:40:00|62964.9|62949.9|62970.7|62950.7|62977.5|62958.5|62964.9|62945.9|527
1599493500000|2020-09-07 15:45:00|62970.6|62950.6|62974.4|62954.4|62977.4|62957.8|62967|62947.4|610
1599493800000|2020-09-07 15:50:00|62975.3|62955.3|62986.2|62971.2|62987.4|62972.4|62971|62951.5|544
1599494100000|2020-09-07 15:55:00|62985.9|62970.9|62967.3|62952.3|62986.1|62971.1|62966.2|62951.2|596
1599494400000|2020-09-07 16:00:00|62967.5|62952.5|62980.3|62965.3|62985.2|62968.8|62966.7|62951.7|580
1599494700000|2020-09-07 16:05:00|62980.2|62965.2|62977.7|62962.7|62985|62970|62977.7|62962.7|466
1599495000000|2020-09-07 16:10:00|62977.8|62962.8|62970.6|62955.6|62977.9|62962.9|62968.8|62953.8|470
1599495300000|2020-09-07 16:15:00|62970.5|62955.5|62978.2|62963.2|62978.4|62963.4|62964.5|62949.5|461
1599495600000|2020-09-07 16:20:00|62978.3|62963.3|62983.4|62968.4|62987.2|62971.3|62978.1|62963.1|504
1599495900000|2020-09-07 16:25:00|62984.7|62969.7|62981.9|62966.9|62989|62972.5|62980.6|62964.6|561
1599496200000|2020-09-07 16:30:00|62982|62967|62978.9|62963.9|62982.5|62967.5|62973.3|62958.3|480
1599496500000|2020-09-07 16:35:00|62978.4|62963.4|62971.7|62956.7|62979.5|62963.6|62971.5|62953.8|417
1599496800000|2020-09-07 16:40:00|62972.2|62957.2|62976.5|62961.5|62982.2|62965.2|62971.1|62955.9|425
1599497100000|2020-09-07 16:45:00|62976|62961|62970.9|62955.9|62979.8|62963.7|62967.4|62949.6|467
1599497400000|2020-09-07 16:50:00|62971.5|62956.5|62971.9|62956.9|62981.1|62964.7|62968.2|62953.2|437
1599497700000|2020-09-07 16:55:00|62971.8|62956.8|62979.7|62964.7|62982.3|62967.3|62969.2|62952.6|426
1599498000000|2020-09-07 17:00:00|62979.8|62964.8|62980.5|62960.5|62984.6|62965.2|62975.2|62958.8|540
1599498300000|2020-09-07 17:05:00|62980.7|62960.7|62976.7|62961.7|62982.5|62965.1|62976.3|62960.2|520
1599498600000|2020-09-07 17:10:00|62976.3|62961.3|62972.2|62952.2|62979.9|62963.2|62968.2|62948.2|692
1599498900000|2020-09-07 17:15:00|62973.2|62953.2|62969.7|62949.7|62973.7|62953.7|62965.3|62945.3|891
1599499200000|2020-09-07 17:20:00|62969.8|62949.8|62975.9|62955.9|62978.5|62961.5|62964|62948.2|869
1599499500000|2020-09-07 17:25:00|62975.5|62955.5|62972.8|62952.8|62977.8|62957.8|62971.9|62949.4|793
1599499800000|2020-09-07 17:30:00|62973|62953|62976|62956|62977.1|62957.1|62968|62948|827
1599500100000|2020-09-07 17:35:00|62975.6|62955.6|62969.3|62949.3|62978.2|62958.2|62962.6|62945.5|775
1599500400000|2020-09-07 17:40:00|62969.6|62949.6|62981|62961|62982.9|62962.9|62967.5|62948.5|847
1599500700000|2020-09-07 17:45:00|62980.9|62960.9|62984.6|62964.6|62990.3|62973.5|62976.2|62960.6|695
1599501000000|2020-09-07 17:50:00|62985|62965|62985.6|62965.6|62989.1|62969.5|62979.4|62961.7|554
1599501300000|2020-09-07 17:55:00|62986.7|62966.7|62984.2|62964.2|62989.2|62969.8|62982|62963.9|582
1599501600000|2020-09-07 18:00:00|62984.8|62964.8|62984.5|62964.5|62986.1|62966.1|62982.8|62962.8|457
1599501900000|2020-09-07 18:05:00|62984.6|62964.6|62988.8|62968.8|62990.7|62971.4|62983.7|62963.7|477
1599502200000|2020-09-07 18:10:00|62989.2|62969.2|62987.1|62967.1|62990.6|62972.6|62985|62966.3|490
1599502500000|2020-09-07 18:15:00|62987|62967|62985.3|62965.3|62988.1|62969.2|62983.7|62964.9|506
1599502800000|2020-09-07 18:20:00|62985.6|62965.6|62991.6|62971.6|62994.3|62974.3|62985.2|62965.2|440
1599503100000|2020-09-07 18:25:00|62991.7|62971.7|62991.8|62971.8|62996.5|62976.5|62990.3|62970.3|415
1599503400000|2020-09-07 18:30:00|62991.7|62971.7|62993|62973|62995.7|62975.7|62989.3|62969.3|441
1599503700000|2020-09-07 18:35:00|62994|62974|62994.5|62974.5|63000.2|62980.2|62990.7|62970.7|466
1599504000000|2020-09-07 18:40:00|62995.4|62975.4|62994.6|62974.6|62998.1|62978.1|62993.9|62973.9|332
1599504300000|2020-09-07 18:45:00|62994.8|62974.8|62998|62978|62999.5|62982.8|62994.8|62974.8|328
1599504600000|2020-09-07 18:50:00|62998.1|62978.1|62995.8|62980.8|62999.1|62981.6|62994.3|62976.7|327
1599504900000|2020-09-07 18:55:00|62999.2|62979.2|62999|62979|63001.1|62986.1|62995.3|62977.4|438
1599505200000|2020-09-07 19:00:00|63000.5|62980.5|62997.9|62977.9|63002.7|62987.4|62996.5|62976.5|532
1599505500000|2020-09-07 19:05:00|62998|62978|62991.8|62971.8|63000.2|62980.2|62991.1|62971.1|456
1599505800000|2020-09-07 19:10:00|62992|62972|62998.6|62978.6|62999.2|62979.2|62991.4|62971.4|379
1599506100000|2020-09-07 19:15:00|62999.1|62979.1|62992.6|62972.6|62999.1|62979.1|62986.1|62966.1|554
1599506400000|2020-09-07 19:20:00|62991.9|62971.9|62993.8|62973.8|62996.7|62976.7|62985.7|62965.7|538
1599506700000|2020-09-07 19:25:00|62994.2|62974.2|62998.1|62978.1|62998.1|62978.1|62993|62973|377
1599507000000|2020-09-07 19:30:00|62997|62977|62998.8|62978.8|63001.6|62981.6|62993.6|62973.6|303
1599507300000|2020-09-07 19:35:00|62998.7|62978.7|62994.2|62974.2|62999.2|62979.2|62992.3|62972.3|468
1599507600000|2020-09-07 19:40:00|62994.5|62974.5|62991.7|62971.7|63001.7|62980.9|62984.5|62962.3|809
1599507900000|2020-09-07 19:45:00|62991.6|62971.6|62990.6|62970.6|62994.1|62974.1|62989.4|62969.4|391
1599508200000|2020-09-07 19:50:00|62990.7|62970.7|62995.6|62975.6|62995.8|62975.8|62989.7|62969.7|467
1599508500000|2020-09-07 19:55:00|62995.8|62975.8|62994.5|62974.5|63000.1|62980.1|62991.9|62971.9|549
1599508800000|2020-09-07 20:00:00|62991.6|62971.6|62996.3|62975.4|63003.5|62983.5|62991.6|62971.6|839
1599509100000|2020-09-07 20:05:00|62996.4|62975.2|62999.4|62979.4|63001.8|62980.7|62995.9|62974.9|330
1599509400000|2020-09-07 20:10:00|62999.1|62979.1|62997.6|62977.6|63002.3|62982.3|62995.9|62975.9|237
1599509700000|2020-09-07 20:15:00|62998.2|62978.2|63000.9|62980.9|63001.9|62981.9|62997.4|62977.4|271
1599510000000|2020-09-07 20:20:00|63000.5|62980.3|62997.6|62977.6|63000.5|62980.3|62997.1|62977.1|261
1599510300000|2020-09-07 20:25:00|62997.9|62977.9|62997.7|62977.7|62999.7|62979.7|62996.1|62975.1|216
1599510600000|2020-09-07 20:30:00|62997.4|62977.4|62998.7|62978.7|63000.8|62980.8|62996.4|62976.4|282
1599510900000|2020-09-07 20:35:00|62999.8|62979.8|62997.9|62977.9|63005.1|62984.8|62994.5|62973.2|383
1599511200000|2020-09-07 20:40:00|62997.6|62977.6|62998.9|62978.9|63000.9|62980.4|62995.5|62975.5|326
1599511500000|2020-09-07 20:45:00|62999.8|62979.8|62999.5|62979.5|63002.2|62982.2|62995.7|62975.7|392
1599511800000|2020-09-07 20:50:00|63000|62980|62997.5|62976.5|63000.5|62980.5|62993.6|62973.6|377
1599512100000|2020-09-07 20:55:00|62997.1|62977.1|62996.6|62956.4|63019.8|62977.4|62994.3|62955.4|308
1599512400000|2020-09-07 21:00:00|62994.3|62953.2|62995|62969.9|63000.2|62969.9|62986.4|62951.8|55
1599512700000|2020-09-07 21:05:00|63002.3|62961.2|62996.5|62972.3|63011.4|62978.1|62991.5|62958.4|123
1599513000000|2020-09-07 21:10:00|62996.6|62972|62999.7|62978.5|63002.6|62980.2|62993.2|62965.7|180
1599513300000|2020-09-07 21:15:00|63000.4|62979.7|63001.6|62979.1|63007.7|62986.9|62998|62976|330
1599513600000|2020-09-07 21:20:00|62999.2|62979.2|62998.7|62978.7|63002.8|62979.8|62996.8|62976.8|340
1599513900000|2020-09-07 21:25:00|62999.4|62979.4|62998.4|62978.4|63000.2|62980.1|62996.8|62976.8|408
1599514200000|2020-09-07 21:30:00|62998.5|62978.5|62994.2|62973.5|63006.7|62978.6|62989.6|62937.5|328
1599514500000|2020-09-07 21:35:00|62993.7|62973.7|62993.2|62961.4|62997.7|62974.8|62986.9|62961.3|139
1599514800000|2020-09-07 21:40:00|62989.5|62964.7|62993|62967|62995.5|62972.4|62987.7|62958.5|391
1599515100000|2020-09-07 21:45:00|62993.1|62967.9|62993.7|62960.5|62997.7|62969.2|62988|62953.9|362
1599515400000|2020-09-07 21:50:00|62990.8|62965.5|62989.8|62965.3|62997.3|62969.2|62986.4|62956.9|590
1599515700000|2020-09-07 21:55:00|62990.7|62963.3|62990.8|62960.7|62994.3|62967.3|62986.1|62958.3|917
1599516000000|2020-09-07 22:00:00|62988.4|62960.9|62979.1|62959.1|62990.2|62964.9|62976.4|62954.2|523
1599516300000|2020-09-07 22:05:00|62977.5|62962.5|62977.8|62957.8|62980.7|62963.2|62972.2|62955.5|500
1599516600000|2020-09-07 22:10:00|62977|62957|62986|62966|62988.1|62968.1|62972.3|62955.5|359
1599516900000|2020-09-07 22:15:00|62986.5|62966.5|62982.4|62962.4|62986.7|62969.1|62975.5|62959.6|192
1599517200000|2020-09-07 22:20:00|62982.5|62962.5|62967.8|62947.8|62984.6|62964.6|62965.5|62947.4|259
1599517500000|2020-09-07 22:25:00|62968.1|62948.1|62960.5|62940.5|62969.7|62952.1|62956.6|62939.5|271
1599517800000|2020-09-07 22:30:00|62960.3|62940.3|62969.4|62954.4|62982|62963.8|62958.1|62940|663
1599518100000|2020-09-07 22:35:00|62969.3|62954.3|62968.4|62948.4|62974.5|62957|62964.8|62947.3|539
1599518400000|2020-09-07 22:40:00|62968.6|62948.6|62978.6|62958.6|62980.1|62962.4|62964.3|62946.3|468
1599518700000|2020-09-07 22:45:00|62978.5|62958.5|62981.6|62961.6|62986.3|62968.4|62974.4|62956.6|448
1599519000000|2020-09-07 22:50:00|62981.7|62961.7|62984.1|62964.1|62984.7|62966.8|62978.8|62960|297
1599519300000|2020-09-07 22:55:00|62983.8|62963.8|62981.6|62966.6|62984.6|62967.3|62978.2|62960.8|237
1599519600000|2020-09-07 23:00:00|62983.4|62963.4|62971.2|62951.2|62984.6|62966.5|62967.7|62949|313
1599519900000|2020-09-07 23:05:00|62971.1|62951.1|62975.7|62955.7|62980.5|62962.9|62969|62951.1|332
1599520200000|2020-09-07 23:10:00|62975.6|62955.6|62976.9|62956.9|62979.8|62962.1|62971.3|62953.2|400
1599520500000|2020-09-07 23:15:00|62976.8|62956.8|62968.8|62948.8|62979|62960.2|62965.8|62948.6|343
1599520800000|2020-09-07 23:20:00|62968.7|62948.7|62972.3|62952.3|62973.5|62955.2|62965.8|62947.6|268
1599521100000|2020-09-07 23:25:00|62972.4|62952.4|62971.9|62951.9|62973.1|62955.5|62965.6|62948.3|239
1599521400000|2020-09-07 23:30:00|62971.8|62951.8|62972.3|62952.3|62974.4|62955.8|62967.5|62949.1|327
1599521700000|2020-09-07 23:35:00|62972.2|62952.2|62977.1|62957.1|62980.6|62960.6|62968.4|62950.9|294
1599522000000|2020-09-07 23:40:00|62977.2|62957.2|62977.8|62957.8|62979.9|62961.8|62973.9|62956|297
1599522300000|2020-09-07 23:45:00|62977.5|62957.5|62972.2|62952.2|62981|62961.7|62971.7|62952|339
1599522600000|2020-09-07 23:50:00|62972.9|62952.9|62962.4|62942.4|62973.4|62954.4|62959.8|62942.2|486
1599522900000|2020-09-07 23:55:00|62962.5|62942.5|62967|62947|62968.9|62951.9|62960.3|62942.5|269
1599523200000|2020-09-08 00:00:00|62967.3|62947.3|62957|62942|62972.7|62954.9|62949.8|62934.5|534
1599523500000|2020-09-08 00:05:00|62956.9|62941.9|62961.7|62946.7|62970.7|62953.5|62956.5|62939.7|564
1599523800000|2020-09-08 00:10:00|62961.3|62946.3|62967.5|62952.5|62971.8|62954.7|62958.4|62940.8|539
1599524100000|2020-09-08 00:15:00|62967.9|62952.9|62970.9|62950.9|62977.2|62960|62967.2|62950|495
1599524400000|2020-09-08 00:20:00|62971.1|62951.1|62980.9|62965.9|62983.5|62968.5|62967.2|62950.4|397
1599524700000|2020-09-08 00:25:00|62981.1|62966.1|62996.8|62976.8|62998.3|62982|62979.2|62961.8|516
1599525000000|2020-09-08 00:30:00|62996.9|62976.9|63005.1|62990.1|63010.3|62992.7|62991.9|62974.4|634
1599525300000|2020-09-08 00:35:00|63005.3|62990.3|63006.6|62991.6|63008.8|62991.7|62987.8|62970.1|638
1599525600000|2020-09-08 00:40:00|63006.8|62991.8|63032.2|63017.2|63037.1|63020.5|63006.7|62991.1|744
1599525900000|2020-09-08 00:45:00|63032|63017|63030.9|63010.9|63032.2|63017.1|63016.3|62999.2|619
1599526200000|2020-09-08 00:50:00|63030.2|63015.2|63031.3|63016.3|63040.5|63024.4|63027.4|63010.4|563
1599526500000|2020-09-08 00:55:00|63033.7|63013.7|63030.9|63010.9|63040.4|63023|63028.3|63010.8|481
1599526800000|2020-09-08 01:00:00|63031.2|63011.2|63031.6|63011.6|63037.1|63018.8|63018.6|63000|642
1599527100000|2020-09-08 01:05:00|63031.7|63011.7|63066.1|63046.1|63068.4|63049.7|63028.7|63011|651
1599527400000|2020-09-08 01:10:00|63063.3|63048.3|63060.5|63040.5|63068.8|63052.7|63056.2|63039.3|763
1599527700000|2020-09-08 01:15:00|63060.2|63040.2|63050.5|63030.5|63065.6|63047.8|63045.8|63028.5|707
1599528000000|2020-09-08 01:20:00|63050.4|63030.4|63052.4|63037.4|63058.4|63040.7|63046.6|63028.8|601
1599528300000|2020-09-08 01:25:00|63055.2|63035.2|63050|63035|63058.4|63041.6|63049.4|63032|575
1599528600000|2020-09-08 01:30:00|63050.1|63035.1|63051.3|63031.3|63058|63040.7|63046.6|63030.1|552
1599528900000|2020-09-08 01:35:00|63051.5|63031.5|63060.7|63040.7|63065.6|63049.1|63047.7|63030|647
1599529200000|2020-09-08 01:40:00|63060.4|63040.4|63070|63055|63070|63055|63056.5|63039.4|570
1599529500000|2020-09-08 01:45:00|63069.9|63054.9|63058.9|63043.9|63079|63062.6|63055.9|63039.4|654
1599529800000|2020-09-08 01:50:00|63058.8|63043.8|63065.9|63050.9|63069.5|63052.4|63058.2|63040.6|570
1599530100000|2020-09-08 01:55:00|63066.2|63051.2|63082.2|63067.2|63094.2|63078.3|63059.4|63042.4|589
1599530400000|2020-09-08 02:00:00|63082|63067|63052.9|63037.9|63084.7|63069.3|63049.8|63032.6|679
1599530700000|2020-09-08 02:05:00|63053|63038|63047.5|63032.5|63057.1|63039.7|63046.9|63029.6|490
1599531000000|2020-09-08 02:10:00|63045.5|63030.5|63039.6|63024.6|63047.5|63030.5|63035.9|63019.4|570
1599531300000|2020-09-08 02:15:00|63039.5|63024.5|63040.7|63025.7|63043.9|63027.3|63033.7|63016.9|447
1599531600000|2020-09-08 02:20:00|63040.9|63025.9|63034.1|63019.1|63040.9|63025.9|63030.7|63013.9|399
1599531900000|2020-09-08 02:25:00|63034.2|63019.2|63048.4|63033.4|63048.6|63033.4|63032.6|63015|499
1599532200000|2020-09-08 02:30:00|63048.1|63033.1|63038.7|63023.7|63052.3|63035.3|63036.6|63018.8|508
1599532500000|2020-09-08 02:35:00|63038.6|63023.6|63034|63019|63041.8|63024.6|63031.4|63014.7|418
1599532800000|2020-09-08 02:40:00|63033.8|63018.8|63032.3|63017.3|63041|63024.8|63030.2|63012.6|455
1599533100000|2020-09-08 02:45:00|63030.9|63015.9|63033.9|63018.9|63040.4|63021.7|63028.3|63011.2|491
1599533400000|2020-09-08 02:50:00|63036.3|63016.3|63034.1|63019.1|63039.3|63023.3|63030.3|63013.7|401
1599533700000|2020-09-08 02:55:00|63034.3|63019.3|63037.6|63022.6|63039.7|63024.7|63031.4|63015.1|378
1599534000000|2020-09-08 03:00:00|63037.9|63022.9|63040.4|63025.4|63043.4|63026.3|63032.2|63016.9|530
1599534300000|2020-09-08 03:05:00|63041.2|63026.2|63031.7|63016.7|63044|63026.5|63029.8|63014.7|522
1599534600000|2020-09-08 03:10:00|63031.5|63016.5|63024.8|63009.8|63031.7|63016.7|63021.1|63006.1|355
1599534900000|2020-09-08 03:15:00|63025.3|63010.3|63022.1|63007.1|63029.7|63011.4|63018.9|63002.1|450
1599535200000|2020-09-08 03:20:00|63021.9|63006.9|63021|63006|63026.5|63011.3|63020.1|63002.1|410
1599535500000|2020-09-08 03:25:00|63021.3|63006.3|63020.9|63005.9|63024.9|63009.3|63018.5|63001.5|422
1599535800000|2020-09-08 03:30:00|63021|63006|63019.9|63004.9|63024.8|63008.6|63017.8|63001.8|488
1599536100000|2020-09-08 03:35:00|63019.1|63004.1|63008|62993|63019.3|63004.3|63004.8|62988.7|573
1599536400000|2020-09-08 03:40:00|63007.8|62992.8|63008.3|62993.3|63013.3|62997|63006|62989.9|381
1599536700000|2020-09-08 03:45:00|63008.4|62993.4|63015.7|63000.7|63018.3|63001.3|63008.2|62993.2|371
1599537000000|2020-09-08 03:50:00|63015.8|63000.8|63022.5|63007.5|63023.4|63008.4|63015.7|63000.1|364
1599537300000|2020-09-08 03:55:00|63023|63008|63020.1|63005.1|63027.4|63011.5|63019.7|63003.9|303
1599537600000|2020-09-08 04:00:00|63020.4|63005.4|63022.9|63007.9|63025.6|63009|63018.8|63003.8|314
1599537900000|2020-09-08 04:05:00|63023|63008|63028.8|63013.8|63029.1|63014.1|63022.5|63007.5|392
1599538200000|2020-09-08 04:10:00|63028.7|63013.7|63024.3|63009.3|63029|63014|63021.5|63004.1|366
1599538500000|2020-09-08 04:15:00|63024.1|63009.1|63019.5|63004.5|63025.8|63010.8|63017.9|63001.2|431
1599538800000|2020-09-08 04:20:00|63019.7|63004.7|63019.3|63004.3|63025.4|63008.3|63018.9|63001.7|388
1599539100000|2020-09-08 04:25:00|63019.5|63004.5|63019.3|63004.3|63025.1|63008.7|63018.4|63000.7|340
1599539400000|2020-09-08 04:30:00|63019.4|63004.4|63020.5|63005.5|63023.8|63007.1|63018.3|63001.1|394
1599539700000|2020-09-08 04:35:00|63020.8|63005.8|63021.1|63006.1|63024|63009|63018|63001.1|409
1599540000000|2020-09-08 04:40:00|63021|63006|63011.1|62996.1|63025.4|63009.4|63007.8|62990.5|410
1599540300000|2020-09-08 04:45:00|63010.9|62995.9|63012|62997|63014.3|62998.4|63006.1|62991.1|350
1599540600000|2020-09-08 04:50:00|63011.9|62996.9|63010.4|62995.4|63021|63004.6|63008.3|62993.3|425
1599540900000|2020-09-08 04:55:00|63010.3|62995.3|63004.6|62989.6|63013.2|62998.2|63004.6|62988.1|362
1599541200000|2020-09-08 05:00:00|63004.7|62989.7|63008.6|62993.6|63012|62997|63002|62987|479
1599541500000|2020-09-08 05:05:00|63008.7|62993.7|63038.3|63023.3|63039.5|63024.5|63008|62993|644
1599541800000|2020-09-08 05:10:00|63038.5|63023.5|63036.8|63021.8|63044.3|63029.3|63035|63020|528
1599542100000|2020-09-08 05:15:00|63036.9|63021.9|63027.8|63012.8|63038.8|63023.8|63027.8|63012.8|412
1599542400000|2020-09-08 05:20:00|63028.2|63013.2|63029.7|63014.7|63033.4|63018.4|63023.2|63008.2|518
1599542700000|2020-09-08 05:25:00|63029.5|63014.5|63032.6|63017.6|63037.4|63022.4|63025.8|63010.8|463
1599543000000|2020-09-08 05:30:00|63032.9|63017.9|63045|63030|63053.1|63035.9|63031.6|63016.6|631
1599543300000|2020-09-08 05:35:00|63044.9|63029.9|63042|63027|63048.4|63033.2|63037.3|63022.3|611
1599543600000|2020-09-08 05:40:00|63041.9|63026.9|63072.6|63057.6|63075.8|63060.8|63041.7|63026.7|641
1599543900000|2020-09-08 05:45:00|63072.4|63057.4|63058.3|63043.3|63073|63058|63058.1|63043.1|573
1599544200000|2020-09-08 05:50:00|63058.2|63043.2|63037.2|63022.2|63058.7|63043.7|63035.6|63020.6|643
1599544500000|2020-09-08 05:55:00|63037.3|63022.3|63004.7|62989.7|63038.8|63023|62998.9|62983.4|800
1599544800000|2020-09-08 06:00:00|63005.5|62990.5|62932.9|62917.9|63014.5|62999.5|62931.4|62916.4|969
1599545100000|2020-09-08 06:05:00|62933.7|62918.7|62931.5|62916.5|62950|62935|62919.9|62904.9|937
1599545400000|2020-09-08 06:10:00|62932.7|62917.7|62968.4|62953.4|62968.9|62953.9|62917.9|62902.9|913
1599545700000|2020-09-08 06:15:00|62968.7|62953.7|62969.4|62954.4|62979.7|62964.7|62946.1|62931.1|908
1599546000000|2020-09-08 06:20:00|62969.3|62954.3|62970.6|62955.6|62975.5|62960.5|62957|62942|813
1599546300000|2020-09-08 06:25:00|62969.8|62954.8|62954.8|62939.8|62980.3|62965.3|62952.2|62937.2|809
1599546600000|2020-09-08 06:30:00|62954.7|62939.7|62987.4|62972.4|62997|62982|62954.5|62939.5|790
1599546900000|2020-09-08 06:35:00|62986.5|62971.5|62981|62966|62989.9|62974.9|62978.5|62963.5|771
1599547200000|2020-09-08 06:40:00|62980.9|62965.9|62980.3|62965.3|62994.3|62979.3|62979.8|62964.8|769
1599547500000|2020-09-08 06:45:00|62979.4|62964.4|62971.2|62956.2|62986.6|62971.6|62969.8|62954.8|767
1599547800000|2020-09-08 06:50:00|62970.7|62955.7|62954.9|62939.9|62978.8|62963.8|62952.1|62937.1|713
1599548100000|2020-09-08 06:55:00|62955.1|62940.1|62975.5|62960.5|62984.4|62969.4|62955.1|62940.1|775
1599548400000|2020-09-08 07:00:00|62975.8|62960.8|62992.1|62977.1|62996.4|62981.4|62954.3|62934.3|871
1599548700000|2020-09-08 07:05:00|62993.5|62978.5|62997.6|62982.6|63006.1|62991.1|62990.4|62975.4|820
1599549000000|2020-09-08 07:10:00|62997.2|62982.2|63024|63009|63045.7|63030.7|62997.2|62982.2|880
1599549300000|2020-09-08 07:15:00|63024.1|63009.1|63029.1|63014.1|63031.4|63016.4|63012.5|62997.5|874
1599549600000|2020-09-08 07:20:00|63029.2|63014.2|63044.4|63029.4|63047.2|63032.2|63029|63014|808
1599549900000|2020-09-08 07:25:00|63043.8|63028.8|63034|63019|63044.7|63029.7|63022.3|63007.3|813
1599550200000|2020-09-08 07:30:00|63034.3|63019.3|63015.8|63000.8|63039.9|63024.9|63009.5|62994.5|733
1599550500000|2020-09-08 07:35:00|63015.4|63000.4|63003.2|62988.2|63016.1|63001.1|62992.6|62977.6|784
1599550800000|2020-09-08 07:40:00|63004.7|62989.7|62987.7|62972.7|63007.5|62992.5|62987|62972|797
1599551100000|2020-09-08 07:45:00|62987.3|62972.3|62999.2|62984.2|63000.5|62985.5|62975.9|62960.9|819
1599551400000|2020-09-08 07:50:00|62999.3|62984.3|62969.5|62954.5|62999.3|62984.3|62951.4|62936.4|893
1599551700000|2020-09-08 07:55:00|62971.4|62956.4|62973.4|62958.4|62975.8|62960.2|62954.9|62939.9|817
1599552000000|2020-09-08 08:00:00|62973.8|62958.8|62998.7|62983.7|62999.4|62984.4|62966.1|62951.1|832
1599552300000|2020-09-08 08:05:00|62998.9|62983.9|62968.8|62953.8|63008.2|62993.2|62959.4|62944.4|826
1599552600000|2020-09-08 08:10:00|62970.1|62955.1|62979.4|62964.4|62983.8|62968.8|62956|62941|782
1599552900000|2020-09-08 08:15:00|62979.8|62964.8|62968.4|62953.4|62999.7|62984.7|62962.1|62947.1|851
1599553200000|2020-09-08 08:20:00|62968.9|62953.9|62968.8|62953.8|62984.1|62969.1|62954.7|62939.7|812
1599553500000|2020-09-08 08:25:00|62968.7|62953.7|62976.1|62961.1|62989.8|62974.8|62968|62953|882
1599553800000|2020-09-08 08:30:00|62974.8|62959.8|62976.2|62961.2|62983.7|62968.7|62965.9|62950.9|830
1599554100000|2020-09-08 08:35:00|62976.3|62961.3|62960.8|62945.8|62987.7|62972.7|62956.8|62941.8|861
1599554400000|2020-09-08 08:40:00|62960.9|62945.9|62998|62983|63000.6|62985.6|62957.1|62942.1|827
1599554700000|2020-09-08 08:45:00|62998.3|62983.3|63004.2|62989.2|63039.5|63024.5|62993.2|62978.2|928
1599555000000|2020-09-08 08:50:00|63004.9|62989.9|63010.3|62995.3|63010.6|62995.6|62970.3|62955.3|912
1599555300000|2020-09-08 08:55:00|63010.5|62995.5|63023.2|63003.2|63038.8|63023.8|62996.1|62981.1|815
1599555600000|2020-09-08 09:00:00|63023|63003|63010|62995|63035.2|63020.2|63007.1|62992.1|812
1599555900000|2020-09-08 09:05:00|63010.2|62995.2|62998.9|62983.9|63013.2|62998.2|62993.9|62978.9|830
1599556200000|2020-09-08 09:10:00|62998.8|62983.8|63008.2|62993.2|63023|63008|62994.7|62979.7|726
1599556500000|2020-09-08 09:15:00|63008.4|62993.4|63023.5|63008.5|63037.2|63022.2|63004.8|62989.8|846
1599556800000|2020-09-08 09:20:00|63024|63009|62991.4|62976.4|63032.8|63017.8|62985.4|62970.4|887
1599557100000|2020-09-08 09:25:00|62991.8|62976.8|62992.7|62977.7|63008.5|62993.5|62987.2|62972.2|742
1599557400000|2020-09-08 09:30:00|62992.8|62977.8|62995|62980|63020.5|63005.5|62991.9|62976.9|859
1599557700000|2020-09-08 09:35:00|62995.1|62980.1|62995.3|62980.3|63011.4|62996.4|62983.9|62968.9|884
1599558000000|2020-09-08 09:40:00|62995.7|62980.7|63050.5|63035.5|63056.3|63041.3|62995|62980|950
1599558300000|2020-09-08 09:45:00|63050.8|63035.8|63044.5|63029.5|63069.8|63054.8|63036.6|63021.6|957
1599558600000|2020-09-08 09:50:00|63044.1|63029.1|63094.7|63079.7|63106.1|63091.1|63042.5|63027.5|959
1599558900000|2020-09-08 09:55:00|63093.6|63078.6|63099|63084|63113.8|63098.8|63070.4|63055.4|987
1599559200000|2020-09-08 10:00:00|63099.1|63084.1|63089.8|63074.8|63138.7|63123.7|63084.2|63069.2|980
1599559500000|2020-09-08 10:05:00|63090|63075|63091.9|63076.9|63096.8|63081.8|63078.9|63063.9|906
1599559800000|2020-09-08 10:10:00|63092.1|63077.1|63112.7|63097.7|63120.9|63105.9|63091.6|63076.6|896
1599560100000|2020-09-08 10:15:00|63112.9|63097.9|63132.7|63117.7|63132.7|63117.7|63109.4|63094.4|898
1599560400000|2020-09-08 10:20:00|63132.8|63117.8|63120.5|63105.5|63133.8|63118.8|63114.5|63099.5|832
1599560700000|2020-09-08 10:25:00|63117.7|63102.7|63136.1|63121.1|63153.4|63138.4|63111.4|63096.4|957
1599561000000|2020-09-08 10:30:00|63136.2|63121.2|63182.4|63167.4|63183|63168|63121.1|63106.1|948
1599561300000|2020-09-08 10:35:00|63182.1|63167.1|63153.1|63138.1|63183.1|63168.1|63129.9|63114.9|930
1599561600000|2020-09-08 10:40:00|63153.3|63138.3|63104.1|63089.1|63158|63143|63097.8|63082.8|841
1599561900000|2020-09-08 10:45:00|63105.9|63090.9|63069.8|63054.8|63118.4|63103.4|63069.8|63054.8|867
1599562200000|2020-09-08 10:50:00|63070.1|63055.1|63054.2|63039.2|63082.9|63067.9|63031.6|63016.6|990
1599562500000|2020-09-08 10:55:00|63054.3|63039.3|63060.7|63045.7|63071.4|63056.4|63052.5|63037.5|976
1599562800000|2020-09-08 11:00:00|63060.6|63045.6|63045.5|63030.5|63068.9|63053.9|63036|63021|863
1599563100000|2020-09-08 11:05:00|63046.1|63031.1|63086.3|63071.3|63097.5|63082.5|63045.9|63030.9|914
1599563400000|2020-09-08 11:10:00|63086.5|63071.5|63060|63045|63087.1|63072.1|63051.1|63036.1|830
1599563700000|2020-09-08 11:15:00|63060.1|63045.1|63062.2|63047.2|63066.6|63051.6|63048.6|63033.6|813
1599564000000|2020-09-08 11:20:00|63062.1|63047.1|63055.5|63040.5|63071.5|63056.5|63052.2|63037.2|849
1599564300000|2020-09-08 11:25:00|63057.5|63042.5|63050|63035|63067.7|63052.7|63047.6|63032.6|832
1599564600000|2020-09-08 11:30:00|63048.7|63033.7|63046.5|63031.5|63055.9|63040.9|63042.5|63027.5|760
1599564900000|2020-09-08 11:35:00|63046.1|63031.1|63072.4|63057.4|63089|63074|63043.7|63028.7|896
1599565200000|2020-09-08 11:40:00|63072.7|63057.7|63096.8|63081.8|63099.1|63084.1|63062.9|63047.9|856
1599565500000|2020-09-08 11:45:00|63096.6|63081.6|63111|63096|63128.8|63113.8|63094|63079|939
1599565800000|2020-09-08 11:50:00|63111.2|63096.2|63086.4|63071.4|63125.7|63110.7|63079.8|63064.8|876
1599566100000|2020-09-08 11:55:00|63086|63071|63093.3|63078.3|63102.7|63087.7|63055|63040|984
1599566400000|2020-09-08 12:00:00|63091.8|63076.8|63104.7|63089.7|63108.6|63093.6|63084.1|63069.1|898
1599566700000|2020-09-08 12:05:00|63104.6|63089.6|63154.5|63139.5|63155.5|63140.5|63102.7|63087.7|874
1599567000000|2020-09-08 12:10:00|63153.1|63138.1|63147.6|63132.6|63164|63149|63140.9|63125.9|949
1599567300000|2020-09-08 12:15:00|63147.8|63132.8|63085.4|63070.4|63149.7|63134.7|63077.2|63062.2|963
1599567600000|2020-09-08 12:20:00|63084.3|63069.3|63076.4|63061.4|63098.8|63083.8|63072.2|63057.2|930
1599567900000|2020-09-08 12:25:00|63076.2|63061.2|63077.9|63062.9|63108.4|63093.4|63056.2|63041.2|966
1599568200000|2020-09-08 12:30:00|63077.7|63062.7|63050.8|63035.8|63081.4|63066.4|63036.4|63021.4|989
1599568500000|2020-09-08 12:35:00|63051.4|63036.4|63088.4|63073.4|63099.8|63084.8|63051|63036|960
1599568800000|2020-09-08 12:40:00|63089.1|63074.1|63067.9|63052.9|63095.3|63080.3|63059|63044|945
1599569100000|2020-09-08 12:45:00|63067.1|63052.1|63066.4|63051.4|63083.1|63068.1|63038.5|63023.5|920
1599569400000|2020-09-08 12:50:00|63066.3|63051.3|63081.3|63066.3|63092.7|63077.7|63051.1|63036.1|944
1599569700000|2020-09-08 12:55:00|63080.9|63065.9|63060.2|63045.2|63084.1|63069.1|63031.9|63016.9|965
1599570000000|2020-09-08 13:00:00|63060.7|63045.7|63066.8|63051.8|63089.7|63074.7|63052.3|63037.3|998
1599570300000|2020-09-08 13:05:00|63066.5|63051.5|63076.7|63061.7|63093.5|63078.5|63052.6|63037.6|959
1599570600000|2020-09-08 13:10:00|63076.3|63061.3|63089.5|63074.5|63100.7|63085.7|63060|63045|943
1599570900000|2020-09-08 13:15:00|63088.7|63073.7|63126.2|63111.2|63145.1|63130.1|63078.4|63063.4|964
1599571200000|2020-09-08 13:20:00|63126.1|63111.1|63130.9|63115.9|63132|63117|63100.2|63085.2|890
1599571500000|2020-09-08 13:25:00|63131.5|63116.5|63157.5|63137.5|63170.1|63151.8|63128.1|63113.1|956
1599571800000|2020-09-08 13:30:00|63156.8|63141.8|63145.1|63130.1|63184.7|63167.4|63106.5|63086.5|1088
1599572100000|2020-09-08 13:35:00|63145.4|63130.4|63134.6|63114.6|63200.4|63182.7|63125|63105|1071
1599572400000|2020-09-08 13:40:00|63135.6|63115.6|63199.9|63179.9|63205.3|63187.9|63135.6|63115.6|1058
1599572700000|2020-09-08 13:45:00|63198.7|63183.7|63237.3|63222.3|63249|63233.4|63197.8|63179.6|1085
1599573000000|2020-09-08 13:50:00|63237.6|63222.6|63190|63175|63250.3|63233.1|63189.9|63172.5|1079
1599573300000|2020-09-08 13:55:00|63189.8|63170|63185.6|63170.6|63210.3|63195|63154.7|63136.4|1082
1599573600000|2020-09-08 14:00:00|63185.7|63170.7|63186.1|63171.1|63211.8|63194.6|63157.6|63139.4|1065
1599573900000|2020-09-08 14:05:00|63185.8|63170.8|63142.7|63122.7|63207.8|63190.6|63137.1|63117.7|1049
1599574200000|2020-09-08 14:10:00|63141.5|63121.5|63094.9|63079.9|63155|63137.1|63062.9|63042.9|1111
1599574500000|2020-09-08 14:15:00|63096.9|63076.9|63130.6|63110.6|63135.7|63115.9|63090.6|63071.6|1030
1599574800000|2020-09-08 14:20:00|63130.2|63110.2|63103.8|63088.8|63140.3|63122.1|63083.6|63063.6|993
1599575100000|2020-09-08 14:25:00|63102.9|63087.9|63098.3|63083.3|63115.5|63098.9|63070.6|63051.8|1025
1599575400000|2020-09-08 14:30:00|63098.2|63083.2|63132.7|63112.7|63155.3|63136.8|63098.2|63082.5|1002
1599575700000|2020-09-08 14:35:00|63131.9|63111.9|63088.8|63068.8|63142.4|63124.9|63083.8|63066.1|1027
1599576000000|2020-09-08 14:40:00|63089.2|63069.2|63127|63112|63132.4|63114.2|63082|63064.3|1015
1599576300000|2020-09-08 14:45:00|63126.9|63111.9|63144.5|63124.5|63158.5|63138.5|63116.5|63098.4|1039
1599576600000|2020-09-08 14:50:00|63144.3|63124.3|63104.1|63084.1|63144.3|63126.6|63090.9|63072.7|982
1599576900000|2020-09-08 14:55:00|63102.9|63082.9|63103.9|63083.9|63123.1|63105.2|63086.9|63071.6|1053
1599577200000|2020-09-08 15:00:00|63103.4|63083.4|63126.6|63111.6|63135.1|63117.2|63094|63076.7|1046
1599577500000|2020-09-08 15:05:00|63126.7|63111.7|63087.9|63072.9|63137.7|63118.2|63077.9|63062.6|1026
1599577800000|2020-09-08 15:10:00|63087.8|63072.8|63081.7|63061.7|63100.8|63082.6|63056.4|63039.1|975
1599578100000|2020-09-08 15:15:00|63081.8|63061.8|63093.4|63078.4|63102.6|63085|63071.6|63054.4|968
1599578400000|2020-09-08 15:20:00|63093.3|63078.3|63091.4|63076.4|63095.4|63078.5|63070|63050|887
1599578700000|2020-09-08 15:25:00|63091.1|63076.1|63095|63075|63116.2|63098.8|63090.4|63072.6|914
1599579000000|2020-09-08 15:30:00|63095.2|63075.2|63098|63083|63109.2|63092.1|63073.3|63056.5|984
1599579300000|2020-09-08 15:35:00|63098.2|63083.2|63113.8|63098.8|63117.6|63099.7|63090.1|63072.5|936
1599579600000|2020-09-08 15:40:00|63113.7|63098.7|63158.5|63143.5|63174.1|63157.4|63113.7|63098.7|992
1599579900000|2020-09-08 15:45:00|63158.4|63143.4|63149.4|63134.4|63163.5|63148.4|63141.1|63125.9|920
1599580200000|2020-09-08 15:50:00|63149.1|63134.1|63162.5|63147.5|63168.7|63153.3|63136.2|63121.2|937
1599580500000|2020-09-08 15:55:00|63162.7|63147.7|63137|63117|63167|63151.3|63118|63100.5|893
1599580800000|2020-09-08 16:00:00|63134.6|63114.6|63113.4|63098.4|63136.9|63117.6|63111|63091.9|900
1599581100000|2020-09-08 16:05:00|63112.9|63097.9|63098.1|63083.1|63116.7|63101.5|63093.8|63075.6|881
1599581400000|2020-09-08 16:10:00|63098|63083|63086.4|63071.4|63101.7|63083.5|63082.9|63065.2|847
1599581700000|2020-09-08 16:15:00|63086.8|63071.8|63079.5|63059.5|63088.2|63071.8|63063.8|63043.8|803
1599582000000|2020-09-08 16:20:00|63079.4|63059.4|63047.5|63027.5|63079.8|63061.4|63042.2|63024.1|932
1599582300000|2020-09-08 16:25:00|63048.5|63028.5|63087.2|63067.2|63095.7|63077.1|63036.6|63019.1|941
1599582600000|2020-09-08 16:30:00|63087.8|63067.8|63063.3|63043.3|63089.8|63072.3|63059.1|63040.9|897
1599582900000|2020-09-08 16:35:00|63063.1|63043.1|63069.2|63049.2|63073.4|63055.5|63051.5|63034.8|818
1599583200000|2020-09-08 16:40:00|63069.5|63049.5|63098.1|63078.1|63098.8|63081.4|63060.3|63041.4|895
1599583500000|2020-09-08 16:45:00|63098.3|63078.3|63088.9|63068.9|63098.4|63079|63080.5|63063.2|767
1599583800000|2020-09-08 16:50:00|63088.8|63068.8|63100.6|63080.6|63104.1|63086.2|63086.8|63068.8|779
1599584100000|2020-09-08 16:55:00|63100.3|63080.3|63091.4|63071.4|63100.5|63081.5|63085.8|63068.9|811
1599584400000|2020-09-08 17:00:00|63091.3|63071.3|63113.5|63093.5|63127.1|63112|63085.8|63065.8|856
1599584700000|2020-09-08 17:05:00|63113.4|63093.4|63105.4|63085.4|63114.8|63096.4|63094|63076.3|739
1599585000000|2020-09-08 17:10:00|63105.7|63085.7|63093.2|63073.2|63106.7|63086.7|63089.2|63069.8|739
1599585300000|2020-09-08 17:15:00|63093.1|63073.1|63089.1|63069.1|63098.3|63079.1|63075.6|63059.8|741
1599585600000|2020-09-08 17:20:00|63089.2|63069.2|63110.1|63090.1|63114.1|63096|63081.5|63062|698
1599585900000|2020-09-08 17:25:00|63110.8|63090.8|63101.7|63081.7|63113.1|63094.5|63093.7|63077|698
1599586200000|2020-09-08 17:30:00|63102|63082|63095.4|63080.4|63102.7|63082.8|63084.7|63067.1|790
1599586500000|2020-09-08 17:35:00|63095.2|63080.2|63124.3|63104.3|63128.1|63108.8|63094.2|63076.7|666
1599586800000|2020-09-08 17:40:00|63124.4|63104.4|63110.5|63095.5|63129.4|63110.9|63107.5|63090.2|629
1599587100000|2020-09-08 17:45:00|63113.2|63093.2|63110.7|63090.7|63122.9|63104|63105.6|63086.5|796
1599587400000|2020-09-08 17:50:00|63110.8|63090.8|63129.5|63109.5|63133.9|63114.3|63104.4|63084.7|798
1599587700000|2020-09-08 17:55:00|63129.3|63109.3|63105.3|63090.3|63134.4|63117.1|63105|63088|819
1599588000000|2020-09-08 18:00:00|63105.9|63090.9|63128.4|63108.4|63131.7|63113.6|63105.4|63090.4|813
1599588300000|2020-09-08 18:05:00|63128.3|63108.3|63120.4|63100.4|63134.6|63117|63117.8|63099.5|575
1599588600000|2020-09-08 18:10:00|63120.3|63100.3|63138.4|63123.4|63147.6|63130.3|63119.6|63099.9|659
1599588900000|2020-09-08 18:15:00|63138.7|63123.7|63167.7|63147.7|63168.1|63151.2|63134.2|63119.2|761
1599589200000|2020-09-08 18:20:00|63168.2|63148.2|63162.7|63142.7|63173.3|63156.8|63156.8|63140.7|720
1599589500000|2020-09-08 18:25:00|63160.7|63145.7|63144|63129|63165.5|63147.5|63140.4|63122.9|672
1599589800000|2020-09-08 18:30:00|63143.8|63128.8|63152.3|63137.3|63164.6|63145.7|63143.8|63126.3|720
1599590100000|2020-09-08 18:35:00|63152.6|63137.6|63171.4|63151.4|63175.6|63155.7|63151.2|63133.2|752
1599590400000|2020-09-08 18:40:00|63171.5|63151.5|63183.6|63163.6|63186.2|63168.8|63162.6|63144.5|812
1599590700000|2020-09-08 18:45:00|63181.9|63161.9|63173.1|63153.1|63186.2|63170.1|63165.1|63146.7|784
1599591000000|2020-09-08 18:50:00|63173.2|63153.2|63183.3|63168.3|63189.9|63170.8|63168.5|63151.1|789
1599591300000|2020-09-08 18:55:00|63183.5|63168.5|63167.3|63152.3|63192.2|63174.4|63166.4|63148.7|842
1599591600000|2020-09-08 19:00:00|63168.1|63153.1|63208.5|63188.5|63209.1|63191|63168.1|63153.1|952
1599591900000|2020-09-08 19:05:00|63208.4|63188.4|63167.5|63152.5|63208.8|63189.8|63166.8|63149.3|882
1599592200000|2020-09-08 19:10:00|63167.7|63152.7|63176.8|63156.8|63178.1|63159.1|63157.7|63140|873
1599592500000|2020-09-08 19:15:00|63177.2|63157.2|63192.3|63172.3|63195.5|63175.5|63177.2|63157.2|831
1599592800000|2020-09-08 19:20:00|63192.4|63172.4|63192|63172|63197.1|63178.9|63185|63165|802
1599593100000|2020-09-08 19:25:00|63191.2|63171.2|63174.5|63154.5|63192.3|63173.2|63173|63154.2|788
1599593400000|2020-09-08 19:30:00|63174.7|63154.7|63160.5|63140.5|63177.1|63157.1|63151.1|63132.5|783
1599593700000|2020-09-08 19:35:00|63160.7|63140.7|63160.9|63140.9|63164|63146.3|63150.2|63130.2|720
1599594000000|2020-09-08 19:40:00|63160.8|63140.8|63158.4|63138.4|63167.2|63147.2|63157.3|63137.3|719
1599594300000|2020-09-08 19:45:00|63158.5|63138.5|63175.4|63155.4|63184.2|63164.3|63158.1|63138.1|794
1599594600000|2020-09-08 19:50:00|63179.1|63159.1|63187.2|63167.2|63192|63172.4|63175.4|63155.4|798
1599594900000|2020-09-08 19:55:00|63186|63166|63184.5|63169.5|63190.1|63172.7|63171.6|63154.6|782
1599595200000|2020-09-08 20:00:00|63185.1|63170.1|63187.5|63167.5|63192.2|63172.8|63168.6|63148.6|707
1599595500000|2020-09-08 20:05:00|63187|63167|63179|63159|63189.7|63169.7|63178.7|63158.7|451
1599595800000|2020-09-08 20:10:00|63179.1|63159.1|63183.4|63163.4|63185.7|63165.7|63170.8|63150.8|580
1599596100000|2020-09-08 20:15:00|63183.1|63163.1|63182.2|63162.2|63190.3|63170.3|63180.8|63160.8|331
1599596400000|2020-09-08 20:20:00|63182.6|63162.6|63180.5|63160.5|63187.4|63167.4|63176.9|63158.7|365
1599596700000|2020-09-08 20:25:00|63180.4|63160.4|63167.7|63147.7|63180.6|63160.6|63167.3|63147.3|353
1599597000000|2020-09-08 20:30:00|63167.9|63147.9|63188.2|63168.2|63192|63172|63167.9|63147.9|488
1599597300000|2020-09-08 20:35:00|63189.1|63169.1|63199.8|63179.8|63202.7|63182.7|63183.6|63163.6|436
1599597600000|2020-09-08 20:40:00|63199.7|63179.7|63193.7|63173.7|63207.4|63187.4|63193.7|63173.7|357
1599597900000|2020-09-08 20:45:00|63193.8|63173.8|63202.8|63182.8|63204.5|63184.5|63190.6|63170.6|424
1599598200000|2020-09-08 20:50:00|63203.1|63183.1|63211.5|63191.5|63212.1|63192.1|63199.1|63179.1|421
1599598500000|2020-09-08 20:55:00|63211|63191|63204.7|63167.6|63219.3|63199.3|63204.7|63167.6|443
1599598800000|2020-09-08 21:00:00|63199.6|63166|63207.1|63172.7|63213.8|63173|63199.6|63151.5|47
1599599100000|2020-09-08 21:05:00|63210.7|63168.8|63222.6|63174.3|63232.7|63179|63201.9|63158.8|183
1599599400000|2020-09-08 21:10:00|63216.4|63167.3|63207.1|63162.5|63231.7|63174.3|63191|63142.1|157
1599599700000|2020-09-08 21:15:00|63207.9|63161|63193.4|63155.4|63215.9|63162.7|63182.6|63146.5|219
1599600000000|2020-09-08 21:20:00|63194.1|63157.5|63199.4|63162.5|63217.1|63162.5|63184.9|63149.6|265
1599600300000|2020-09-08 21:25:00|63193.9|63162.6|63208.3|63156|63220.3|63170.8|63193.3|63138.4|209
1599600600000|2020-09-08 21:30:00|63211.5|63158.1|63210.5|63165|63223.2|63170.3|63200.7|63156.3|429
1599600900000|2020-09-08 21:35:00|63211.7|63165.4|63211.2|63174.1|63215.5|63177|63193.4|63157.8|307
1599601200000|2020-09-08 21:40:00|63212.2|63173.3|63213.4|63185.3|63220.1|63187.9|63202.5|63168.2|334
1599601500000|2020-09-08 21:45:00|63214.7|63185.8|63212.1|63179.5|63222.8|63186.1|63195.7|63160.7|433
1599601800000|2020-09-08 21:50:00|63211.3|63181|63216|63196|63224.8|63198.7|63202.9|63175|455
1599602100000|2020-09-08 21:55:00|63218.7|63198.7|63224.5|63183.5|63237.1|63204.6|63216.1|63181.5|700
1599602400000|2020-09-08 22:00:00|63226.3|63185.7|63230.2|63210.2|63240.8|63211.5|63211.3|63181.4|767
1599602700000|2020-09-08 22:05:00|63230.4|63210.4|63259.7|63239.7|63260.8|63240.2|63228.6|63206.3|613
1599603000000|2020-09-08 22:10:00|63259.8|63239.8|63274.6|63254.6|63301.9|63281.9|63259.6|63239.6|738
1599603300000|2020-09-08 22:15:00|63274.5|63254.5|63255.3|63235.3|63283.2|63262.1|63253.8|63233.4|616
1599603600000|2020-09-08 22:20:00|63256.1|63236.1|63234.7|63214.7|63257|63237|63234|63214|529
1599603900000|2020-09-08 22:25:00|63234.3|63214.3|63260.6|63240.6|63266.2|63246.1|63233.2|63211.6|546
1599604200000|2020-09-08 22:30:00|63260.5|63240.5|63245|63225|63260.5|63240.5|63241.6|63220.8|455
1599604500000|2020-09-08 22:35:00|63244.9|63224.9|63269.2|63249.2|63270|63250|63244.9|63224.9|457
1599604800000|2020-09-08 22:40:00|63269.3|63249.3|63249.2|63229.2|63272.6|63252.2|63248|63228|382
1599605100000|2020-09-08 22:45:00|63249.7|63229.7|63262.2|63242.2|63263.1|63243.1|63244.7|63225.4|346
1599605400000|2020-09-08 22:50:00|63262.5|63242.5|63253.3|63233.3|63262.5|63242.5|63245.8|63226.2|345
1599605700000|2020-09-08 22:55:00|63252.6|63232.6|63248.5|63228.5|63255.1|63234.7|63246.1|63225.5|305
1599606000000|2020-09-08 23:00:00|63250|63230|63272.8|63252.8|63274.3|63254.3|63246.3|63225.3|569
1599606300000|2020-09-08 23:05:00|63272.5|63252.5|63273.8|63253.8|63276.5|63256.5|63261.5|63241.5|482
1599606600000|2020-09-08 23:10:00|63273.1|63253.1|63278|63258|63280.5|63260.5|63263.5|63243.5|464
1599606900000|2020-09-08 23:15:00|63276.5|63256.5|63279.8|63259.8|63288.1|63268.1|63270|63250|568
1599607200000|2020-09-08 23:20:00|63279.6|63259.6|63269.5|63249.5|63291.2|63271.2|63265.9|63247.7|543
1599607500000|2020-09-08 23:25:00|63269.6|63249.6|63270.9|63250.9|63276.6|63256.6|63261.8|63241.8|529
1599607800000|2020-09-08 23:30:00|63269.8|63249.8|63269.5|63249.5|63273.8|63253.8|63262.9|63242.9|465
1599608100000|2020-09-08 23:35:00|63269.6|63249.6|63258.3|63238.3|63275.6|63255.6|63256.7|63236.7|495
1599608400000|2020-09-08 23:40:00|63258.2|63238.2|63239.1|63219.1|63259.5|63239.5|63237.7|63217.7|539
1599608700000|2020-09-08 23:45:00|63239|63219|63241.4|63221.4|63248.5|63228.5|63239|63219|447
1599609000000|2020-09-08 23:50:00|63241.5|63221.5|63238.4|63218.4|63248.3|63228.9|63236.4|63216.4|430
1599609300000|2020-09-08 23:55:00|63239.5|63219.5|63248.9|63228.9|63253.5|63233.5|63238.5|63218.5|444
1599609600000|2020-09-09 00:00:00|63249.5|63229.5|63233.6|63213.6|63249.5|63229.5|63227.2|63207.2|693
1599609900000|2020-09-09 00:05:00|63233.1|63213.1|63247.5|63227.5|63254.5|63234.5|63233.1|63213.1|665
1599610200000|2020-09-09 00:10:00|63247.4|63227.4|63230.6|63210.6|63253.1|63235.5|63227.2|63207.2|666
1599610500000|2020-09-09 00:15:00|63230.8|63210.8|63224.2|63204.2|63238.4|63218.4|63215.5|63195.5|718
1599610800000|2020-09-09 00:20:00|63224.1|63204.1|63211|63191|63226.6|63206.6|63203.6|63183.6|642
1599611100000|2020-09-09 00:25:00|63210.9|63190.9|63215.4|63195.4|63224.7|63205.8|63210.9|63190.9|631
1599611400000|2020-09-09 00:30:00|63215.1|63195.1|63219.2|63199.2|63230.3|63211|63208.8|63190|641
1599611700000|2020-09-09 00:35:00|63219.1|63199.1|63208.8|63188.8|63223|63204.9|63204|63184.3|578
1599612000000|2020-09-09 00:40:00|63209.2|63189.2|63209.5|63189.5|63215|63197.2|63202.2|63184.7|649
1599612300000|2020-09-09 00:45:00|63209.7|63189.7|63211|63191|63216.6|63198.4|63205.6|63185.6|483
1599612600000|2020-09-09 00:50:00|63210.9|63190.9|63214.5|63194.5|63220.3|63200.3|63207|63187|550
1599612900000|2020-09-09 00:55:00|63215.2|63195.2|63203.2|63183.2|63215.2|63195.2|63199|63179|631
1599613200000|2020-09-09 01:00:00|63203.1|63183.1|63223.7|63203.7|63228.7|63208.7|63203.1|63183.1|775
1599613500000|2020-09-09 01:05:00|63223.6|63203.6|63245.4|63225.4|63247.4|63227.4|63210.6|63190.6|703
1599613800000|2020-09-09 01:10:00|63245.2|63225.2|63228.5|63208.5|63247.7|63227.7|63226.7|63206.7|721
1599614100000|2020-09-09 01:15:00|63228.4|63208.4|63230.2|63210.2|63242.6|63222.6|63225.1|63205.1|673
1599614400000|2020-09-09 01:20:00|63230.6|63210.6|63221|63201|63237.4|63217.4|63220|63200|661
1599614700000|2020-09-09 01:25:00|63221.1|63201.1|63217.5|63197.5|63223.8|63206.1|63213.5|63194.9|547
1599615000000|2020-09-09 01:30:00|63218.2|63198.2|63204.6|63184.6|63223.7|63203.7|63203.5|63183.5|668
1599615300000|2020-09-09 01:35:00|63204.5|63184.5|63187.8|63167.8|63210|63192.5|63181.2|63161.2|714
1599615600000|2020-09-09 01:40:00|63188.4|63168.4|63196.8|63176.8|63200.4|63181.7|63188.2|63168.2|609
1599615900000|2020-09-09 01:45:00|63196.7|63176.7|63199|63179|63200.2|63180.2|63188.5|63168.5|595
1599616200000|2020-09-09 01:50:00|63199.3|63179.3|63195.5|63175.5|63199.6|63179.6|63188.7|63168.7|579
1599616500000|2020-09-09 01:55:00|63195.1|63175.1|63198.9|63178.9|63211.5|63192.5|63193.5|63173.5|680
1599616800000|2020-09-09 02:00:00|63199.1|63179.1|63214.1|63194.1|63219.4|63199.4|63197.9|63177.9|622
1599617100000|2020-09-09 02:05:00|63214.8|63194.8|63210.7|63190.7|63215.1|63195.1|63200.7|63181.3|571
1599617400000|2020-09-09 02:10:00|63210.6|63190.6|63187.5|63167.5|63211.2|63191.2|63187.5|63167.5|550
1599617700000|2020-09-09 02:15:00|63187.3|63167.3|63209.4|63189.4|63211|63191|63186.9|63166.9|513
1599618000000|2020-09-09 02:20:00|63209.1|63189.1|63207.1|63187.1|63211.4|63192.8|63201.8|63183.2|452
1599618300000|2020-09-09 02:25:00|63207|63187|63203.2|63183.2|63209.6|63189.9|63196.7|63177.9|477
1599618600000|2020-09-09 02:30:00|63203.1|63183.1|63209.7|63189.7|63212.2|63192.2|63199.8|63179.8|596
1599618900000|2020-09-09 02:35:00|63209.8|63189.8|63206.4|63186.4|63213.2|63193.2|63201|63182|522
1599619200000|2020-09-09 02:40:00|63206.3|63186.3|63202.4|63182.4|63206.9|63188.5|63201|63181|395
1599619500000|2020-09-09 02:45:00|63202.3|63182.3|63206.5|63186.5|63209|63190.6|63201.3|63181.9|457
1599619800000|2020-09-09 02:50:00|63207.5|63187.5|63211.3|63191.3|63213.1|63193.1|63203.6|63184|397
1599620100000|2020-09-09 02:55:00|63211.1|63191.1|63207.8|63187.8|63215.9|63198.2|63207|63187|401
1599620400000|2020-09-09 03:00:00|63207.9|63187.9|63200.4|63180.4|63211.9|63191.9|63199|63179|486
1599620700000|2020-09-09 03:05:00|63200.6|63180.6|63185.5|63165.5|63201.3|63182.2|63185.2|63165.2|537
1599621000000|2020-09-09 03:10:00|63185.6|63165.6|63185.5|63165.5|63191.4|63172|63185.2|63165.2|554
1599621300000|2020-09-09 03:15:00|63185.6|63165.6|63184.6|63164.6|63187.9|63169.4|63177|63157|503
1599621600000|2020-09-09 03:20:00|63185.2|63165.2|63186.2|63166.2|63188.3|63171|63182|63162|454
1599621900000|2020-09-09 03:25:00|63186|63166|63188.9|63168.9|63192.9|63173.8|63183.9|63165.8|408
1599622200000|2020-09-09 03:30:00|63190.4|63170.4|63195.7|63175.7|63197.4|63177.4|63189.7|63169.7|462
1599622500000|2020-09-09 03:35:00|63195.8|63175.8|63183.9|63163.9|63195.9|63179|63177.1|63159.1|448
1599622800000|2020-09-09 03:40:00|63184.1|63164.1|63188.5|63168.5|63190.1|63170.1|63182.8|63162.8|463
1599623100000|2020-09-09 03:45:00|63188.1|63168.1|63183|63163|63192.8|63172.8|63182.6|63162.6|460
1599623400000|2020-09-09 03:50:00|63183.2|63163.2|63183.2|63163.2|63183.6|63163.6|63172.8|63153.2|535
1599623700000|2020-09-09 03:55:00|63183.1|63163.1|63178.2|63158.2|63183.7|63166.3|63174.4|63154.4|381
1599624000000|2020-09-09 04:00:00|63178.3|63158.3|63187.5|63167.5|63188|63168|63178|63158|401
1599624300000|2020-09-09 04:05:00|63187.1|63167.1|63182.6|63162.6|63188.4|63168.4|63180.4|63161.4|296
1599624600000|2020-09-09 04:10:00|63182.8|63162.8|63188|63168|63191.6|63173.4|63180.3|63162.7|370
1599624900000|2020-09-09 04:15:00|63187.8|63167.8|63172.3|63152.3|63189.1|63171.6|63167.9|63147.9|416
1599625200000|2020-09-09 04:20:00|63172.4|63152.4|63172.5|63152.5|63179|63159|63171.5|63151.5|419
1599625500000|2020-09-09 04:25:00|63172.2|63152.2|63167.9|63147.9|63173.8|63153.8|63164.3|63144.3|357
1599625800000|2020-09-09 04:30:00|63167.4|63147.4|63174.2|63154.2|63175.7|63155.7|63166.5|63146.5|366
1599626100000|2020-09-09 04:35:00|63174.1|63154.1|63173.5|63153.5|63180.5|63162.3|63164.6|63144.6|439
1599626400000|2020-09-09 04:40:00|63173.3|63153.3|63183.4|63163.4|63187.3|63167.3|63170|63150.4|438
1599626700000|2020-09-09 04:45:00|63183.5|63163.5|63193.5|63173.5|63197.1|63177.1|63182.4|63162.4|466
1599627000000|2020-09-09 04:50:00|63193.4|63173.4|63193.5|63173.5|63196.6|63178.3|63191.3|63171.3|352
1599627300000|2020-09-09 04:55:00|63193.4|63173.4|63186.8|63166.8|63194|63176|63183.5|63164.2|364
1599627600000|2020-09-09 05:00:00|63186.9|63166.9|63184.5|63164.5|63190.8|63173.2|63177.3|63157.3|517
1599627900000|2020-09-09 05:05:00|63185.7|63165.7|63178.6|63158.6|63185.7|63165.7|63174|63156.5|400
1599628200000|2020-09-09 05:10:00|63178.5|63158.5|63180.5|63160.5|63180.9|63161.5|63173.2|63153.2|430
1599628500000|2020-09-09 05:15:00|63180.4|63160.4|63185.2|63165.2|63187.7|63167.7|63175.9|63158.4|428
1599628800000|2020-09-09 05:20:00|63185.6|63165.6|63170.2|63150.2|63185.9|63167.2|63168.1|63148.5|537
1599629100000|2020-09-09 05:25:00|63169.7|63149.7|63180.1|63160.1|63180.1|63162|63165|63147|422
1599629400000|2020-09-09 05:30:00|63179.8|63159.8|63181|63161|63185.9|63168.6|63171.9|63153.3|676
1599629700000|2020-09-09 05:35:00|63180.8|63160.8|63168.5|63148.5|63181.4|63163.3|63166.8|63147|583
1599630000000|2020-09-09 05:40:00|63168.1|63148.1|63183.3|63163.3|63183.9|63166.9|63164.9|63147.6|545
1599630300000|2020-09-09 05:45:00|63183.2|63163.2|63175.5|63160.5|63183.8|63167.2|63172.5|63153.4|559
1599630600000|2020-09-09 05:50:00|63175.4|63160.4|63174.1|63154.1|63179.4|63161.6|63169.7|63152|553
1599630900000|2020-09-09 05:55:00|63174.9|63154.9|63173.1|63153.1|63179.1|63161.4|63170.2|63150.4|529
1599631200000|2020-09-09 06:00:00|63174.3|63154.3|63173.1|63153.1|63202.5|63183|63169.8|63152.8|711
1599631500000|2020-09-09 06:05:00|63173.2|63153.2|63198.2|63183.2|63200.9|63183.6|63166.7|63149.8|737
1599631800000|2020-09-09 06:10:00|63198.7|63183.7|63219.3|63199.3|63223.4|63203.8|63192.3|63175.8|911
1599632100000|2020-09-09 06:15:00|63219.4|63199.4|63246.6|63226.6|63252.3|63233.9|63210.5|63192|933
1599632400000|2020-09-09 06:20:00|63246.8|63226.8|63245.4|63225.4|63262.5|63244.2|63237.7|63220.1|864
1599632700000|2020-09-09 06:25:00|63245.3|63225.3|63235.1|63220.1|63251.9|63234.2|63228.1|63210.2|805
1599633000000|2020-09-09 06:30:00|63233.3|63218.3|63251.8|63236.8|63256.3|63240.4|63225.5|63209.2|752
1599633300000|2020-09-09 06:35:00|63251.9|63236.9|63262.9|63247.9|63264|63248.1|63227.8|63212.2|825
1599633600000|2020-09-09 06:40:00|63264.7|63249.7|63267.1|63252.1|63272.2|63256.1|63252.9|63236.3|852
1599633900000|2020-09-09 06:45:00|63266.9|63251.9|63239.4|63224.4|63266.9|63251.9|63237.9|63222.3|820
1599634200000|2020-09-09 06:50:00|63238.5|63223.5|63252.7|63237.7|63257.6|63240.6|63235.2|63220.2|720
1599634500000|2020-09-09 06:55:00|63253.2|63238.2|63240.4|63225.4|63270.8|63255.2|63239|63220.4|874
1599634800000|2020-09-09 07:00:00|63243.3|63223.3|63226.7|63211.7|63261.1|63243.4|63203.4|63186.1|989
1599635100000|2020-09-09 07:05:00|63226.3|63211.3|63240.9|63225.9|63244.9|63229.7|63220.3|63204.2|826
1599635400000|2020-09-09 07:10:00|63240.3|63225.3|63204|63189|63244.9|63229.9|63196.5|63178.8|887
1599635700000|2020-09-09 07:15:00|63206.5|63186.5|63196.9|63181.9|63216.1|63200.1|63187.3|63172.3|967
1599636000000|2020-09-09 07:20:00|63196.7|63181.7|63198.7|63183.7|63204.5|63189.5|63181.2|63165.8|903
1599636300000|2020-09-09 07:25:00|63199.5|63184.5|63205.9|63190.9|63215.7|63199.6|63187.6|63171.4|863
1599636600000|2020-09-09 07:30:00|63205.8|63190.8|63204.7|63184.7|63221.7|63204.1|63197.2|63179.3|866
1599636900000|2020-09-09 07:35:00|63204.6|63184.6|63201.8|63186.8|63206.6|63190|63174.8|63157.3|896
1599637200000|2020-09-09 07:40:00|63203|63188|63208|63193|63221.7|63204.6|63189|63172.2|861
1599637500000|2020-09-09 07:45:00|63207.3|63192.3|63203.4|63188.4|63221.9|63202.8|63195.5|63178.2|801
1599637800000|2020-09-09 07:50:00|63203.5|63188.5|63214|63199|63222|63204.5|63196.4|63179.7|808
1599638100000|2020-09-09 07:55:00|63213.8|63198.8|63196.9|63181.9|63220.7|63204.8|63196.9|63181.9|888
1599638400000|2020-09-09 08:00:00|63196.7|63181.7|63155.2|63140.2|63217.9|63202|63131.6|63111.6|998
1599638700000|2020-09-09 08:05:00|63157.8|63137.8|63170.2|63150.2|63187|63169.4|63145.2|63127.7|951
1599639000000|2020-09-09 08:10:00|63169.4|63149.4|63185|63170|63194.5|63176.6|63161.4|63144.7|896
1599639300000|2020-09-09 08:15:00|63184.7|63169.7|63201|63181|63205.1|63187.6|63171.8|63151.8|883
1599639600000|2020-09-09 08:20:00|63198.4|63183.4|63225.6|63205.6|63232.3|63214.8|63194.5|63178.6|887
1599639900000|2020-09-09 08:25:00|63225.1|63205.1|63192.7|63172.7|63226.8|63209.3|63186.4|63167.7|883
1599640200000|2020-09-09 08:30:00|63192.8|63172.8|63213.5|63198.5|63232.8|63214.6|63188.2|63169.9|847
1599640500000|2020-09-09 08:35:00|63213.1|63198.1|63231.5|63216.5|63235.3|63219.8|63212.8|63195.5|870
1599640800000|2020-09-09 08:40:00|63231.6|63216.6|63233.1|63218.1|63246.3|63229.5|63203.8|63186.2|872
1599641100000|2020-09-09 08:45:00|63233.3|63218.3|63235.4|63215.4|63247.7|63227.7|63213.8|63196.1|851
1599641400000|2020-09-09 08:50:00|63236|63216|63238.8|63218.8|63242.3|63227.1|63227.4|63212|775
1599641700000|2020-09-09 08:55:00|63236.5|63221.5|63259|63244|63260.2|63245.2|63221.1|63206.1|783
1599642000000|2020-09-09 09:00:00|63259.2|63244.2|63272|63257|63289.8|63272|63248.9|63233.9|876
1599642300000|2020-09-09 09:05:00|63271.5|63256.5|63267.6|63252.6|63278.1|63260.4|63256.4|63241.4|768
1599642600000|2020-09-09 09:10:00|63267.8|63252.8|63247.3|63232.3|63276.4|63259.8|63238.7|63221.8|778
1599642900000|2020-09-09 09:15:00|63247.5|63232.5|63264.9|63249.9|63277.7|63261.1|63240.9|63225.8|834
1599643200000|2020-09-09 09:20:00|63264.1|63249.1|63250.9|63235.9|63270.5|63253.6|63247.3|63228.6|742
1599643500000|2020-09-09 09:25:00|63251.3|63236.3|63229|63214|63265.8|63249|63229|63214|708
1599643800000|2020-09-09 09:30:00|63229.7|63214.7|63231.7|63211.7|63244.2|63227|63224.5|63206.7|754
1599644100000|2020-09-09 09:35:00|63231.5|63211.5|63249.1|63229.1|63249.2|63232.2|63227.1|63211.4|761
1599644400000|2020-09-09 09:40:00|63248.6|63233.6|63221.9|63206.9|63262.2|63245.2|63216.8|63200.9|758
1599644700000|2020-09-09 09:45:00|63224.8|63204.8|63211|63196|63224.8|63206.1|63197.5|63179.6|820
1599645000000|2020-09-09 09:50:00|63211.5|63196.5|63210.5|63195.5|63218.5|63201.5|63200.7|63182.5|709
1599645300000|2020-09-09 09:55:00|63210.3|63195.3|63241.9|63226.9|63243.6|63227.1|63208.5|63192.2|716
1599645600000|2020-09-09 10:00:00|63243.5|63228.5|63261.4|63246.4|63277.9|63257.9|63243.5|63225.8|853
1599645900000|2020-09-09 10:05:00|63261.3|63246.3|63254.9|63234.9|63263.3|63248|63252.6|63233.9|668
1599646200000|2020-09-09 10:10:00|63254.8|63234.8|63260.9|63245.9|63274.3|63254.3|63249|63231.4|684
1599646500000|2020-09-09 10:15:00|63261|63246|63268.6|63253.6|63276.7|63258.8|63260.6|63243|622
1599646800000|2020-09-09 10:20:00|63268.7|63253.7|63268.1|63253.1|63275.1|63258.4|63267.5|63250.4|565
1599647100000|2020-09-09 10:25:00|63268.4|63253.4|63291.1|63276.1|63295.3|63279.1|63267.9|63251|639
1599647400000|2020-09-09 10:30:00|63291|63276|63278.9|63263.9|63300.7|63285.7|63270.6|63252.6|746
1599647700000|2020-09-09 10:35:00|63278.7|63263.7|63286.7|63271.7|63300.6|63284.1|63278.7|63263.1|705
1599648000000|2020-09-09 10:40:00|63286.6|63271.6|63304.5|63284.5|63314.4|63297.4|63286.6|63271.1|806
1599648300000|2020-09-09 10:45:00|63304.2|63284.2|63301|63281|63308|63288.9|63287.9|63271|697
1599648600000|2020-09-09 10:50:00|63300.8|63280.8|63302.1|63282.1|63305.9|63290.3|63288.1|63273.1|669
1599648900000|2020-09-09 10:55:00|63302.2|63282.2|63306|63286|63309.7|63289.7|63280.5|63262.8|644
1599649200000|2020-09-09 11:00:00|63306.6|63286.6|63297.5|63277.5|63319.6|63299.7|63288.7|63271.1|817
1599649500000|2020-09-09 11:05:00|63297|63277|63267.8|63252.8|63297.4|63280.7|63267.7|63252.7|744
1599649800000|2020-09-09 11:10:00|63268|63253|63293|63273|63295.6|63278.8|63267.8|63252.8|721
1599650100000|2020-09-09 11:15:00|63290.3|63275.3|63246.7|63231.7|63301.3|63283.7|63243|63226.7|787
1599650400000|2020-09-09 11:20:00|63246.9|63231.9|63245|63230|63252.7|63235.5|63225.3|63208.6|884
1599650700000|2020-09-09 11:25:00|63244.7|63229.7|63262.4|63247.4|63267.1|63249.8|63242.5|63225|790
1599651000000|2020-09-09 11:30:00|63263.2|63248.2|63277.2|63262.2|63308.5|63291|63262.2|63247.2|858
1599651300000|2020-09-09 11:35:00|63277.7|63262.7|63266.9|63251.9|63280.5|63264.8|63253.7|63236.2|797
1599651600000|2020-09-09 11:40:00|63267.1|63252.1|63263.4|63248.4|63274.8|63259.8|63241.9|63225.3|828
1599651900000|2020-09-09 11:45:00|63262.9|63247.9|63285.5|63270.5|63302.1|63284.7|63253.5|63238.5|822
1599652200000|2020-09-09 11:50:00|63285.4|63270.4|63264|63249|63288|63270.7|63254.6|63239.6|888
1599652500000|2020-09-09 11:55:00|63262.6|63247.6|63235.8|63220.8|63263.2|63248.2|63231.2|63212.5|827
1599652800000|2020-09-09 12:00:00|63234.3|63219.3|63190.4|63170.4|63247.4|63229.7|63174.4|63154.4|943
1599653100000|2020-09-09 12:05:00|63190.5|63170.5|63211.7|63196.7|63216.8|63198.3|63176.6|63160.3|909
1599653400000|2020-09-09 12:10:00|63210.8|63195.8|63210.8|63190.8|63237.7|63217.7|63199.5|63179.5|832
1599653700000|2020-09-09 12:15:00|63211.2|63191.2|63214|63194|63233.5|63213.5|63197.5|63180|855
1599654000000|2020-09-09 12:20:00|63213.6|63193.6|63235.1|63215.1|63251.8|63234.6|63209.7|63193.2|855
1599654300000|2020-09-09 12:25:00|63231.2|63216.2|63189.5|63174.5|63233.4|63216.2|63187.9|63171|842
1599654600000|2020-09-09 12:30:00|63189.9|63174.9|63180.3|63165.3|63196.7|63178.9|63176.8|63159.5|831
1599654900000|2020-09-09 12:35:00|63180.4|63165.4|63176.4|63161.4|63187.1|63169.9|63142.1|63125|919
1599655200000|2020-09-09 12:40:00|63176.5|63161.5|63153.2|63133.2|63185.3|63168|63149.5|63132.8|816
1599655500000|2020-09-09 12:45:00|63153.3|63133.3|63028.7|63008.7|63172.6|63155.2|63008.6|62988.6|870
1599655800000|2020-09-09 12:50:00|63027.7|63007.7|63047.8|63027.8|63060.8|63040.8|62960.4|62939.4|1113
1599656100000|2020-09-09 12:55:00|63049.3|63029.3|63070.8|63050.8|63087.6|63067.6|63013.9|62993.9|1003
1599656400000|2020-09-09 13:00:00|63071.6|63051.6|63054.3|63039.3|63107.2|63087.2|63049.3|63032.6|1005
1599656700000|2020-09-09 13:05:00|63054.1|63039.1|63018.4|63003.4|63069.3|63050.4|63015.4|62999.7|908
1599657000000|2020-09-09 13:10:00|63018.6|63003.6|63001|62981|63022.9|63006.3|62970.2|62953.5|1026
1599657300000|2020-09-09 13:15:00|63000.9|62980.9|62968.6|62948.6|63006.4|62988.4|62937|62918.6|1067
1599657600000|2020-09-09 13:20:00|62968.5|62948.5|62966|62946|62998.8|62981|62957.9|62941.2|977
1599657900000|2020-09-09 13:25:00|62963.6|62948.6|62955.5|62940.5|62974.8|62956.1|62928.3|62910.7|983
1599658200000|2020-09-09 13:30:00|62956|62941|62981.7|62961.7|63005.7|62987.5|62944.7|62925.4|1049
1599658500000|2020-09-09 13:35:00|62982|62962|63000.3|62980.3|63002.5|62984.3|62968.9|62951.7|993
1599658800000|2020-09-09 13:40:00|63000|62980|62988.4|62968.4|63004.8|62987.1|62969.1|62952|974
1599659100000|2020-09-09 13:45:00|62988.1|62968.1|62982.2|62962.2|63002.4|62983.4|62950|62931.8|1009
1599659400000|2020-09-09 13:50:00|62979.7|62964.7|62950.3|62935.3|62992.3|62975.6|62934.8|62914.8|964
1599659700000|2020-09-09 13:55:00|62953.4|62933.4|62977.9|62957.9|62989.6|62969.6|62950.3|62933.4|945
1599660000000|2020-09-09 14:00:00|62972.5|62957.5|62999.6|62979.6|63006.3|62989.1|62935.4|62915.9|1056
1599660300000|2020-09-09 14:05:00|62997.8|62982.8|63000.5|62985.5|63015.4|62997.6|62967.8|62951.3|1024
1599660600000|2020-09-09 14:10:00|63000.3|62985.3|62968.3|62948.3|63001.3|62985.3|62950.9|62930.9|1015
1599660900000|2020-09-09 14:15:00|62968.6|62948.6|62968.3|62948.3|62997.3|62977.3|62951.7|62934.6|1016
1599661200000|2020-09-09 14:20:00|62966.4|62951.4|62959.9|62939.9|62967.6|62951.4|62938.9|62920.7|1023
1599661500000|2020-09-09 14:25:00|62958.7|62938.7|62926.9|62911.9|62969.7|62949.7|62917|62897|1011
1599661800000|2020-09-09 14:30:00|62930|62910|62930|62910|62950.5|62932.4|62911.9|62891.9|994
1599662100000|2020-09-09 14:35:00|62930.4|62910.4|62926.1|62911.1|62934.6|62914.6|62907.1|62887.1|955
1599662400000|2020-09-09 14:40:00|62928.8|62908.8|62907.2|62892.2|62937.5|62920.5|62906|62887|957
1599662700000|2020-09-09 14:45:00|62906|62891|62940.8|62920.8|62946.9|62926.9|62884.9|62864.9|1003
1599663000000|2020-09-09 14:50:00|62940.6|62920.6|62959.9|62939.9|62965.9|62948.3|62932.8|62914.5|955
1599663300000|2020-09-09 14:55:00|62960.3|62940.3|63021.7|63006.7|63030.4|63015.4|62951.2|62934.7|1055
1599663600000|2020-09-09 15:00:00|63021.6|63006.6|62999.2|62979.2|63035.8|63019.6|62993.6|62976.5|986
1599663900000|2020-09-09 15:05:00|62999.8|62979.8|62986.9|62971.9|63014|62996.2|62975.7|62958.4|913
1599664200000|2020-09-09 15:10:00|62986.4|62971.4|62971.5|62951.5|62990.4|62973.6|62965.5|62948.1|903
1599664500000|2020-09-09 15:15:00|62971.4|62951.4|62982.6|62962.6|62984.5|62964.9|62952.2|62935.4|860
1599664800000|2020-09-09 15:20:00|62982.4|62962.4|62953.2|62933.2|62989.9|62972.3|62946.8|62929.9|794
1599665100000|2020-09-09 15:25:00|62954.8|62934.8|62960.8|62945.8|62973.1|62953.4|62943.6|62924|852
1599665400000|2020-09-09 15:30:00|62959.9|62944.9|62948.5|62933.5|62972|62952|62943.9|62928.1|846
1599665700000|2020-09-09 15:35:00|62948.3|62933.3|62954|62939|62973.7|62956.5|62943.3|62926.7|835
1599666000000|2020-09-09 15:40:00|62954.3|62939.3|62969|62949|62979.1|62959.1|62948|62931|759
1599666300000|2020-09-09 15:45:00|62969.4|62949.4|62973.1|62953.1|62974.7|62956.7|62962.3|62942.9|646
1599666600000|2020-09-09 15:50:00|62973.2|62953.2|62979.4|62959.4|62986.1|62968|62962.8|62944.7|734
1599666900000|2020-09-09 15:55:00|62979.1|62959.1|63007.1|62992.1|63019.6|63001.7|62978.9|62958.9|726
1599667200000|2020-09-09 16:00:00|63008.8|62993.8|63017.8|62997.8|63025.9|63006.3|63000.9|62982.3|754
1599667500000|2020-09-09 16:05:00|63018.4|62998.4|62996.4|62981.4|63018.4|63001.6|62992.8|62976.1|725
1599667800000|2020-09-09 16:10:00|62996.3|62981.3|63010.3|62990.3|63013|62997.4|62996.3|62979|738
1599668100000|2020-09-09 16:15:00|63010.6|62990.6|63014.1|62999.1|63021.2|63004.1|63000.7|62980.7|705
1599668400000|2020-09-09 16:20:00|63014.2|62999.2|63033.4|63018.4|63034.3|63019.3|63008.9|62991.5|733
1599668700000|2020-09-09 16:25:00|63033.3|63018.3|63030.6|63015.6|63043.6|63026.9|63027.4|63010.3|762
1599669000000|2020-09-09 16:30:00|63030.8|63015.8|63033.6|63018.6|63044.8|63027.1|63029.7|63014.7|606
1599669300000|2020-09-09 16:35:00|63033.8|63018.8|63037.3|63017.3|63041.3|63023.6|63028.5|63012|616
1599669600000|2020-09-09 16:40:00|63034.7|63019.7|63026.8|63011.8|63037.1|63020.1|63026.1|63009.5|700
1599669900000|2020-09-09 16:45:00|63026.5|63011.5|63032.7|63017.7|63037.9|63022.9|63026.3|63008.5|613
1599670200000|2020-09-09 16:50:00|63031.6|63016.6|63029.8|63014.8|63031.6|63016.6|63017.1|63000.4|681
1599670500000|2020-09-09 16:55:00|63030.5|63015.5|63038.1|63023.1|63048.8|63031.4|63027.3|63010.9|699
1599670800000|2020-09-09 17:00:00|63039.1|63024.1|63035.6|63020.6|63045.2|63030.2|63033|63017.8|672
1599671100000|2020-09-09 17:05:00|63035.4|63020.4|63016|62996|63035.9|63020.9|63013.7|62995.8|625
1599671400000|2020-09-09 17:10:00|63015.9|62995.9|63016.4|63001.4|63020|63002.6|63005.1|62987.4|701
1599671700000|2020-09-09 17:15:00|63016.8|63001.8|63033.5|63013.5|63046|63026|63013.6|62996.2|704
1599672000000|2020-09-09 17:20:00|63035.4|63015.4|63024.5|63004.5|63035.8|63015.8|63014.4|62994.4|628
1599672300000|2020-09-09 17:25:00|63024.4|63004.4|63030.9|63010.9|63040.1|63020.1|63023.9|63003.9|575
1599672600000|2020-09-09 17:30:00|63031.3|63011.3|63052.2|63032.2|63067.1|63047.1|63028.8|63008.8|695
1599672900000|2020-09-09 17:35:00|63053.3|63033.3|63051.6|63031.6|63053.6|63033.6|63037.3|63017.3|614
1599673200000|2020-09-09 17:40:00|63050.2|63030.2|63050.5|63030.5|63057.2|63037.2|63042.6|63022.6|626
1599673500000|2020-09-09 17:45:00|63049.2|63029.2|63035.5|63015.5|63059.4|63039.4|63030.8|63010.8|670
1599673800000|2020-09-09 17:50:00|63037.1|63017.1|63036.5|63016.5|63042.9|63022.9|63029.6|63009.6|548
1599674100000|2020-09-09 17:55:00|63036.9|63016.9|63036.8|63021.8|63043.1|63023.1|63028.3|63013.3|451
1599674400000|2020-09-09 18:00:00|63036.7|63021.7|63044.6|63029.6|63048.1|63030.7|63031.2|63014.3|670
1599674700000|2020-09-09 18:05:00|63044.3|63029.3|63047.8|63027.8|63049.3|63031.5|63039.8|63021.9|683
1599675000000|2020-09-09 18:10:00|63047.6|63027.6|63054.9|63039.9|63060.6|63043.5|63046.3|63027.6|671
1599675300000|2020-09-09 18:15:00|63055.3|63040.3|63048|63028|63064.8|63045.5|63044.8|63027.2|618
1599675600000|2020-09-09 18:20:00|63048.4|63028.4|63045|63030|63058.2|63040.4|63038.5|63022.4|557
1599675900000|2020-09-09 18:25:00|63045.1|63030.1|63045.1|63025.1|63053.8|63033.8|63039.4|63021.3|642
1599676200000|2020-09-09 18:30:00|63045.3|63025.3|63033.5|63013.5|63045.5|63025.5|63026.8|63009.4|609
1599676500000|2020-09-09 18:35:00|63032.7|63012.7|63040.4|63020.4|63041.8|63022|63029.6|63009.6|508
1599676800000|2020-09-09 18:40:00|63040.5|63020.5|63032.2|63017.2|63043.4|63023.4|63028.6|63010.4|493
1599677100000|2020-09-09 18:45:00|63031.9|63016.9|63026.4|63006.4|63040.5|63023|63022.2|63006.2|598
1599677400000|2020-09-09 18:50:00|63026.1|63006.1|63015.3|63000.3|63030.6|63012.4|63014.4|62996.5|598
1599677700000|2020-09-09 18:55:00|63015.5|63000.5|63015.3|63000.3|63021.2|63004.4|63009.3|62991.8|661
1599678000000|2020-09-09 19:00:00|63014.6|62999.6|63018.9|62998.9|63026|63008.8|63007.8|62992.5|766
1599678300000|2020-09-09 19:05:00|63017.7|63002.7|63027.9|63007.9|63033.3|63015.9|63014.7|62998.2|562
1599678600000|2020-09-09 19:10:00|63027.7|63007.7|63033.5|63013.5|63034.2|63016.4|63020.2|63003.5|550
1599678900000|2020-09-09 19:15:00|63032.6|63017.6|63034|63014|63035.2|63018.8|63024.5|63006.4|526
1599679200000|2020-09-09 19:20:00|63033.9|63013.9|63028.1|63008.1|63037.2|63019.5|63025.4|63007.1|502
1599679500000|2020-09-09 19:25:00|63028.2|63008.2|63025.3|63005.3|63033.6|63015.8|63022.8|63005.1|562
1599679800000|2020-09-09 19:30:00|63025.4|63005.4|63020.9|63000.9|63027.1|63009.2|63013.5|62994.3|585
1599680100000|2020-09-09 19:35:00|63020.8|63000.8|63013.8|62993.8|63022.8|63002.8|63000.3|62980.9|662
1599680400000|2020-09-09 19:40:00|63014|62994|63006.6|62991.6|63014|62995.7|63001.7|62983.6|704
1599680700000|2020-09-09 19:45:00|63009.4|62989.4|63011.9|62996.9|63020.2|63003|63007.6|62989.4|654
1599681000000|2020-09-09 19:50:00|63012|62997|63003.5|62988.5|63015.8|62998.2|62999.1|62981|664
1599681300000|2020-09-09 19:55:00|63003.6|62988.6|63039.4|63019.4|63039.4|63020.8|63002.5|62984.8|734
1599681600000|2020-09-09 20:00:00|63038.4|63018.4|63033.3|63013.3|63039.2|63022|63026.4|63006.4|616
1599681900000|2020-09-09 20:05:00|63032.9|63012.9|63037.8|63017.8|63039.1|63021.7|63027.9|63009.8|428
1599682200000|2020-09-09 20:10:00|63038.1|63018.1|63022.6|63002.6|63038.1|63020|63019.5|63001.4|436
1599682500000|2020-09-09 20:15:00|63022.7|63002.7|63037.7|63017.7|63039.7|63023|63019.9|63001.9|437
1599682800000|2020-09-09 20:20:00|63038.1|63018.1|63024.7|63004.7|63038.7|63021.5|63023.2|63003.2|520
1599683100000|2020-09-09 20:25:00|63024.6|63004.6|63024.1|63004.1|63033.9|63016.7|63021.1|63001.1|627
1599683400000|2020-09-09 20:30:00|63024|63004|63017.5|62997.5|63027.7|63008.3|63017|62997|470
1599683700000|2020-09-09 20:35:00|63018|62998|63028|63008|63032.5|63012.5|63016.1|62996.1|594
1599684000000|2020-09-09 20:40:00|63028.3|63008.3|63025.6|63010.6|63028.9|63011.3|63024.3|63005.1|349
1599684300000|2020-09-09 20:45:00|63025.7|63010.7|63034|63014|63034.8|63014.8|63025|63005|420
1599684600000|2020-09-09 20:50:00|63033.5|63013.5|63038.3|63018.3|63038.3|63018.3|63031.3|63011.3|369
1599684900000|2020-09-09 20:55:00|63038.1|63018.1|63047.3|63027.3|63047.9|63027.9|63036.2|63016.2|403
1599685200000|2020-09-09 21:00:00|63053.8|63024.6|63058.8|63013|63070.2|63026.9|63053.8|63012|68
1599685500000|2020-09-09 21:05:00|63064.7|63013.2|63056.1|63018.5|63087.6|63033.5|63047.2|63002.1|242
1599685800000|2020-09-09 21:10:00|63053|63023.1|63056.2|63017.6|63058.8|63028.6|63049.4|63015.3|263
1599686100000|2020-09-09 21:15:00|63057|63024.8|63054.4|63023.8|63058.3|63028.9|63047.8|63013.8|261
1599686400000|2020-09-09 21:20:00|63051.2|63026.5|63049|63017.5|63058.5|63031.3|63042.7|63016.5|338
1599686700000|2020-09-09 21:25:00|63048|63022|63052.3|63027.8|63061.1|63028.7|63044.7|63012.2|259
1599687000000|2020-09-09 21:30:00|63051.1|63024.9|63053.2|63018.1|63056.6|63028.6|63045.7|63015.9|300
1599687300000|2020-09-09 21:35:00|63052.9|63019|63052.1|63023.9|63056.5|63028.3|63045.5|63018.6|172
1599687600000|2020-09-09 21:40:00|63049.3|63026|63049.4|63024.1|63058.7|63027.7|63044.8|63016.6|280
1599687900000|2020-09-09 21:45:00|63049.2|63024.5|63055.8|63021.6|63058.9|63030.1|63046.7|63018.8|364
1599688200000|2020-09-09 21:50:00|63055.1|63023.1|63044.7|63024.7|63058.2|63029.3|63043.2|63016.9|224
1599688500000|2020-09-09 21:55:00|63044.9|63023.9|63043.8|63023.8|63057.1|63037.1|63042.9|63019.9|343
1599688800000|2020-09-09 22:00:00|63044.8|63024.8|63032.9|63012.9|63045.9|63024.9|63032.5|63012.4|447
1599689100000|2020-09-09 22:05:00|63034.4|63014.4|63034.1|63014.1|63037.6|63017.6|63031.2|63011.2|366
1599689400000|2020-09-09 22:10:00|63034|63014|63034.5|63014.5|63039.2|63019.2|63032.9|63012.9|225
1599689700000|2020-09-09 22:15:00|63034.6|63014.6|63028.8|63008.8|63037|63017.8|63026.6|63007.9|259
1599690000000|2020-09-09 22:20:00|63027.9|63007.9|63031.7|63016.7|63034.8|63016.8|63021.1|63001.1|224
1599690300000|2020-09-09 22:25:00|63034.9|63014.9|63033.7|63013.7|63046.7|63026.7|63032.7|63012.7|499
1599690600000|2020-09-09 22:30:00|63033.9|63013.9|63039.1|63019.1|63046.2|63026.2|63027.2|63007.2|395
1599690900000|2020-09-09 22:35:00|63039.5|63019.5|63032.9|63012.9|63045.7|63025.7|63030.9|63010.9|437
1599691200000|2020-09-09 22:40:00|63032.7|63012.7|63025.4|63005.4|63041.1|63021.1|63024.8|63004.8|495
1599691500000|2020-09-09 22:45:00|63025.6|63005.6|63023.1|63003.1|63028.7|63008.7|63022.3|63002.3|484
1599691800000|2020-09-09 22:50:00|63023.3|63003.3|63031.2|63011.2|63031.8|63011.8|63018.6|62998.6|304
1599692100000|2020-09-09 22:55:00|63032|63012|63013.4|62993.4|63032|63012|63012.8|62992.8|393
1599692400000|2020-09-09 23:00:00|63015.1|62995.1|63015.9|62995.9|63017.1|62997.1|63007|62987|484
1599692700000|2020-09-09 23:05:00|63016.4|62996.4|63027.5|63007.5|63029.1|63009.1|63008.8|62988.8|517
1599693000000|2020-09-09 23:10:00|63027.7|63007.7|63031.3|63011.3|63033.7|63013.7|63022.7|63002.7|410
1599693300000|2020-09-09 23:15:00|63031.7|63011.7|63032.4|63012.4|63034.5|63014.5|63029.8|63009.8|320
1599693600000|2020-09-09 23:20:00|63032.2|63012.2|63039|63019|63039.5|63019.5|63029.3|63009.3|301
1599693900000|2020-09-09 23:25:00|63039.1|63019.1|63031.9|63011.9|63039.2|63019.2|63028.2|63008.2|377
1599694200000|2020-09-09 23:30:00|63032|63012|63032.4|63012.4|63036.5|63016.4|63031.5|63011.1|264
1599694500000|2020-09-09 23:35:00|63032.3|63012.3|63032.5|63012.5|63037.9|63017.9|63031.2|63011.2|258
1599694800000|2020-09-09 23:40:00|63032.1|63012.1|63037.9|63017.9|63038.8|63018.1|63031.9|63011.9|270
1599695100000|2020-09-09 23:45:00|63037.8|63017.8|63039.2|63019.2|63040|63020|63034.7|63014.7|331
1599695400000|2020-09-09 23:50:00|63038.7|63018.7|63038.5|63018.5|63039.4|63019.4|63036.5|63016.5|301
1599695700000|2020-09-09 23:55:00|63038.6|63018.6|63042.7|63022.7|63047.4|63027.4|63036.5|63016.5|440
1599696000000|2020-09-10 00:00:00|63042.6|63022.6|63036|63016|63060.5|63040.5|63028.3|63008.3|689
1599696300000|2020-09-10 00:05:00|63036.6|63016.6|63006.6|62986.6|63037|63017|63005.8|62985.8|548
1599696600000|2020-09-10 00:10:00|63007|62987|63009.5|62989.5|63012.9|62992.9|63002.2|62982.2|577
1599696900000|2020-09-10 00:15:00|63007.8|62987.8|62986.1|62966.1|63007.8|62987.8|62984.7|62964.7|511
1599697200000|2020-09-10 00:20:00|62986.2|62966.2|62995.6|62975.6|62995.6|62975.6|62986|62966|466
1599697500000|2020-09-10 00:25:00|62995.5|62975.5|63004.1|62984.1|63011|62991|62995.5|62975.5|472
1599697800000|2020-09-10 00:30:00|63004.7|62984.7|63025.4|63005.4|63026.8|63006.8|63004.7|62984.7|600
1599698100000|2020-09-10 00:35:00|63025.3|63005.3|63020.1|63000.1|63031.1|63011.1|63016.3|62996.3|512
1599698400000|2020-09-10 00:40:00|63020.2|63000.2|63003.9|62983.9|63020.3|63000.3|62994|62974|583
1599698700000|2020-09-10 00:45:00|63003.7|62983.7|63019.5|62999.5|63019.6|62999.6|63002.8|62982.8|553
1599699000000|2020-09-10 00:50:00|63019.2|62999.2|63025.4|63005.4|63030.8|63010.8|63013.3|62993.3|653
1599699300000|2020-09-10 00:55:00|63022.6|63002.6|63008.1|62988.1|63022.6|63002.6|63004.3|62984.3|714
1599699600000|2020-09-10 01:00:00|63008.8|62988.8|63007.4|62987.4|63009.1|62989.1|62987.5|62967.5|638
1599699900000|2020-09-10 01:05:00|63007.3|62987.3|63008.2|62988.2|63008.9|62988.9|62994.4|62974.4|700
1599700200000|2020-09-10 01:10:00|63009.3|62989.3|63010.2|62990.2|63013.7|62993.7|63002.9|62982.9|571
1599700500000|2020-09-10 01:15:00|63009.9|62989.9|63021.1|63001.1|63025.1|63005.1|63004.4|62984.4|581
1599700800000|2020-09-10 01:20:00|63020.9|63000.9|63003.7|62983.7|63024.7|63004.7|63002.7|62982.7|604
1599701100000|2020-09-10 01:25:00|63004|62984|62998|62978|63005.7|62985.7|62993.2|62973.2|601
1599701400000|2020-09-10 01:30:00|62997.9|62977.9|62993.7|62973.7|63009.5|62989.5|62989.8|62969.8|668
1599701700000|2020-09-10 01:35:00|62993.8|62973.8|62989.4|62969.4|62996.3|62976.3|62987.1|62967.1|591
1599702000000|2020-09-10 01:40:00|62989.3|62969.3|62994.9|62974.9|62998.4|62978.4|62984.5|62964.5|662
1599702300000|2020-09-10 01:45:00|62995|62975|62986|62966|63006.9|62986.9|62982|62962|675
1599702600000|2020-09-10 01:50:00|62985.3|62965.3|62972.9|62952.9|62988.9|62968.9|62972.6|62952.6|642
1599702900000|2020-09-10 01:55:00|62972.8|62952.8|62955.2|62935.2|62978|62958|62953.6|62933.6|679
1599703200000|2020-09-10 02:00:00|62954.9|62934.9|62971|62951|62974.6|62954.6|62953.5|62933.5|646
1599703500000|2020-09-10 02:05:00|62970.8|62950.8|62976.7|62956.7|62977.1|62957.5|62966|62948.8|593
1599703800000|2020-09-10 02:10:00|62976.6|62956.6|62976.1|62956.1|62985.5|62965.5|62970.4|62953.1|634
1599704100000|2020-09-10 02:15:00|62976.2|62956.2|62980.2|62960.2|62981.1|62962|62974.1|62954.1|509
1599704400000|2020-09-10 02:20:00|62979.6|62959.6|62965.7|62945.7|62980.4|62960.4|62963.9|62943.9|538
1599704700000|2020-09-10 02:25:00|62965.8|62945.8|62960.7|62940.7|62967.3|62947.3|62957.7|62937.7|498
1599705000000|2020-09-10 02:30:00|62960.5|62940.5|62953.2|62933.2|62963.6|62943.6|62950.3|62930.3|480
1599705300000|2020-09-10 02:35:00|62953.1|62933.1|62953|62933|62958.6|62938.6|62948.7|62928.7|551
1599705600000|2020-09-10 02:40:00|62952.9|62932.9|62955.5|62935.5|62958.2|62938.2|62950.2|62930.2|517
1599705900000|2020-09-10 02:45:00|62951.8|62931.8|62943.2|62923.2|62953.3|62933.3|62936.2|62916.2|636
1599706200000|2020-09-10 02:50:00|62943.3|62923.3|62937.8|62917.8|62947.9|62927.9|62936.8|62916.8|463
1599706500000|2020-09-10 02:55:00|62937.5|62917.5|62944|62924|62945.1|62925.1|62935|62915|578
1599706800000|2020-09-10 03:00:00|62944.1|62924.1|62938.5|62918.5|62947.9|62927.9|62938.2|62918.2|631
1599707100000|2020-09-10 03:05:00|62939.1|62919.1|62941.4|62921.4|62944.6|62924.6|62938.6|62918.6|503
1599707400000|2020-09-10 03:10:00|62941.9|62921.9|62936.8|62916.8|62942.5|62922.5|62935.6|62915.6|436
1599707700000|2020-09-10 03:15:00|62936.7|62916.7|62947.4|62927.4|62948.6|62928.6|62936.7|62916.7|466
1599708000000|2020-09-10 03:20:00|62946|62926|62932|62912|62946|62926|62931.7|62911.7|502
1599708300000|2020-09-10 03:25:00|62933|62913|62938.8|62918.8|62939.8|62919.8|62932.9|62912.9|506
1599708600000|2020-09-10 03:30:00|62938.9|62918.9|62944.6|62924.6|62947.9|62927.9|62938.2|62918.2|478
1599708900000|2020-09-10 03:35:00|62944.7|62924.7|62939.7|62919.7|62946|62926|62938.3|62918.3|400
1599709200000|2020-09-10 03:40:00|62939.5|62919.5|62941.3|62921.3|62946.4|62926.4|62939.1|62919.1|381
1599709500000|2020-09-10 03:45:00|62942.2|62922.2|62949.4|62929.4|62952.7|62932.7|62941.7|62921.7|480
1599709800000|2020-09-10 03:50:00|62948.4|62928.4|62949.6|62929.6|62950.4|62930.4|62945.4|62925.4|396
1599710100000|2020-09-10 03:55:00|62950|62930|62945.5|62925.5|62950.2|62930.2|62944.3|62924.6|381
1599710400000|2020-09-10 04:00:00|62945.7|62925.7|62945.7|62925.7|62952.7|62932.7|62944.5|62924.5|525
1599710700000|2020-09-10 04:05:00|62945.9|62925.9|62949.9|62929.9|62950.5|62930.5|62942.3|62922.3|351
1599711000000|2020-09-10 04:10:00|62949.5|62929.5|62953.2|62933.2|62954.1|62934.1|62947|62927|412
1599711300000|2020-09-10 04:15:00|62953.4|62933.4|62953.8|62933.8|62954.7|62934.7|62950.3|62930.3|353
1599711600000|2020-09-10 04:20:00|62954|62934|62944.1|62929.1|62954.5|62934.5|62942.5|62922.5|366
1599711900000|2020-09-10 04:25:00|62944|62929|62945.9|62925.9|62948.4|62929.1|62943.8|62923.8|342
1599712200000|2020-09-10 04:30:00|62945.8|62925.8|62950|62930|62951.3|62931.3|62943.9|62924.8|362
1599712500000|2020-09-10 04:35:00|62949.7|62929.7|62955.8|62935.8|62959|62939|62946.6|62926.6|435
1599712800000|2020-09-10 04:40:00|62955.7|62935.7|62954.6|62939.6|62957.2|62939.7|62952.7|62932.7|406
1599713100000|2020-09-10 04:45:00|62954.7|62939.7|62955.2|62935.2|62959.8|62939.8|62953|62933|373
1599713400000|2020-09-10 04:50:00|62955.1|62935.1|62952.8|62932.8|62956.9|62938.6|62951.2|62932.2|334
1599713700000|2020-09-10 04:55:00|62952.6|62932.6|62960.3|62940.3|62961.4|62941.4|62952.6|62932.6|428
1599714000000|2020-09-10 05:00:00|62960|62940|62952.5|62932.5|62961.8|62941.8|62948.9|62931.2|488
1599714300000|2020-09-10 05:05:00|62952.7|62932.7|62960.1|62940.1|62960.4|62940.4|62948.9|62930.1|356
1599714600000|2020-09-10 05:10:00|62960.2|62940.2|62950.5|62930.5|62960.3|62940.3|62948.3|62929.2|379
1599714900000|2020-09-10 05:15:00|62950.7|62930.7|62944.7|62924.7|62952.1|62933.6|62944.1|62924.1|347
1599715200000|2020-09-10 05:20:00|62944.6|62924.6|62925.9|62905.9|62947.8|62927.8|62916.3|62900.8|553
1599715500000|2020-09-10 05:25:00|62926.6|62906.6|62920.4|62900.4|62929.5|62909.5|62920.3|62900.3|424
1599715800000|2020-09-10 05:30:00|62920.1|62900.1|62941.9|62921.9|62942.3|62923.1|62913|62893|578
1599716100000|2020-09-10 05:35:00|62942.1|62922.1|62929.5|62909.5|62942.6|62922.6|62928.8|62908.8|433
1599716400000|2020-09-10 05:40:00|62929.4|62909.4|62914.8|62894.8|62932|62912|62914.4|62894.4|583
1599716700000|2020-09-10 05:45:00|62914.9|62894.9|62917.6|62897.6|62923.4|62904|62913.1|62894.5|572
1599717000000|2020-09-10 05:50:00|62917.5|62897.5|62916.6|62896.6|62920.3|62900.3|62908|62888|614
1599717300000|2020-09-10 05:55:00|62916.5|62896.5|62917|62897|62923.9|62903.9|62914.2|62894.2|541
1599717600000|2020-09-10 06:00:00|62917.1|62897.1|62917.2|62897.2|62928.6|62908.6|62905.5|62888.2|766
1599717900000|2020-09-10 06:05:00|62917.5|62897.5|62883.3|62863.3|62919.6|62901.7|62866.5|62846.5|733
1599718200000|2020-09-10 06:10:00|62883.1|62863.1|62897.2|62877.2|62906.2|62886.2|62874.5|62857.6|808
1599718500000|2020-09-10 06:15:00|62897.1|62877.1|62889.9|62869.9|62911.2|62892.6|62886.4|62867.5|744
1599718800000|2020-09-10 06:20:00|62889.2|62869.2|62924.6|62904.6|62928.6|62910.6|62877.5|62857.5|834
1599719100000|2020-09-10 06:25:00|62924|62904|62894|62879|62924|62906|62892.9|62875.8|790
1599719400000|2020-09-10 06:30:00|62894.2|62879.2|62889.2|62869.2|62906.7|62890.3|62880.3|62861.7|735
1599719700000|2020-09-10 06:35:00|62889.5|62869.5|62901.1|62886.1|62911.5|62893.9|62883.6|62865.9|666
1599720000000|2020-09-10 06:40:00|62901.2|62886.2|62895|62875|62907.7|62890.6|62891.1|62871.6|625
1599720300000|2020-09-10 06:45:00|62895.2|62875.2|62894|62879|62908.1|62890.7|62889.3|62871.5|601
1599720600000|2020-09-10 06:50:00|62895.4|62880.4|62905.7|62890.7|62908.4|62891.7|62894|62876.5|613
1599720900000|2020-09-10 06:55:00|62905.4|62890.4|62921.6|62901.6|62922.6|62905.2|62899.5|62884.5|746
1599721200000|2020-09-10 07:00:00|62923.1|62903.1|62938.2|62918.2|62955.1|62936.7|62916.6|62899.5|902
1599721500000|2020-09-10 07:05:00|62938.1|62918.1|62947.1|62927.1|62955.2|62935.2|62934.4|62914.4|863
1599721800000|2020-09-10 07:10:00|62946.7|62926.7|62928.8|62908.8|62959.7|62939.7|62920.1|62900.1|879
1599722100000|2020-09-10 07:15:00|62928.7|62908.7|62933.7|62913.7|62941.2|62921.2|62907|62889.1|814
1599722400000|2020-09-10 07:20:00|62931|62911|62908.6|62888.6|62931|62911|62906.1|62888.2|815
1599722700000|2020-09-10 07:25:00|62908.7|62888.7|62914.1|62899.1|62923.8|62907.5|62905.2|62887.3|841
1599723000000|2020-09-10 07:30:00|62913.9|62898.9|62931.7|62916.7|62933.3|62917.4|62905.4|62888|844
1599723300000|2020-09-10 07:35:00|62931.6|62916.6|62946.4|62926.4|62946.8|62929.1|62918.9|62900|814
1599723600000|2020-09-10 07:40:00|62946.6|62926.6|62939.5|62924.5|62957.7|62941.7|62939.3|62920.9|834
1599723900000|2020-09-10 07:45:00|62939.6|62924.6|62933.4|62918.4|62942.5|62924.9|62912.5|62894.4|820
1599724200000|2020-09-10 07:50:00|62933.2|62918.2|62951.3|62936.3|62963.6|62947.8|62931.2|62913.9|845
1599724500000|2020-09-10 07:55:00|62951.4|62936.4|62962.1|62942.1|62976.5|62959.8|62950.6|62933.7|876
1599724800000|2020-09-10 08:00:00|62962.2|62942.2|62946.6|62931.6|62970.6|62953.2|62934.7|62918.3|897
1599725100000|2020-09-10 08:05:00|62949.2|62934.2|62933.3|62918.3|62950.1|62934.4|62932.3|62915.5|757
1599725400000|2020-09-10 08:10:00|62933.1|62918.1|62946.3|62926.3|62946.7|62929.8|62921.7|62903.6|669
1599725700000|2020-09-10 08:15:00|62946.5|62926.5|62917.2|62902.2|62946.6|62928.2|62911.7|62896.2|751
1599726000000|2020-09-10 08:20:00|62917|62902|62922.3|62907.3|62926.9|62910.2|62908.2|62893.2|630
1599726300000|2020-09-10 08:25:00|62922|62907|62890.4|62875.4|62929.1|62911.8|62890.2|62874.2|697
1599726600000|2020-09-10 08:30:00|62890.3|62875.3|62885.6|62870.6|62898.1|62883.1|62867.8|62852.7|851
1599726900000|2020-09-10 08:35:00|62885.5|62870.5|62875.1|62860.1|62887.9|62870.5|62873.7|62857.4|612
1599727200000|2020-09-10 08:40:00|62875.4|62860.4|62861.5|62841.5|62883.3|62868.3|62849.2|62831.7|712
1599727500000|2020-09-10 08:45:00|62862|62842|62867.6|62847.6|62868|62850.6|62846|62829.1|769
1599727800000|2020-09-10 08:50:00|62870.7|62855.7|62887.5|62872.5|62890.9|62873.1|62870.5|62853.4|763
1599728100000|2020-09-10 08:55:00|62887.4|62872.4|62877.5|62862.5|62888|62873|62866.8|62851.8|728
1599728400000|2020-09-10 09:00:00|62877.4|62862.4|62891.7|62876.7|62895|62879.3|62867.5|62852.1|846
1599728700000|2020-09-10 09:05:00|62891.8|62876.8|62887.4|62872.4|62898.3|62882|62871.3|62856.3|803
1599729000000|2020-09-10 09:10:00|62887.5|62872.5|62892.8|62877.8|62898.1|62882.4|62883.5|62868.5|747
1599729300000|2020-09-10 09:15:00|62892.7|62877.7|62879.2|62864.2|62906.6|62889.9|62877.5|62861.6|729
1599729600000|2020-09-10 09:20:00|62881.6|62861.6|62888.7|62873.7|62896.2|62878.8|62866.2|62849.9|766
1599729900000|2020-09-10 09:25:00|62887.7|62872.7|62897.3|62882.3|62900.7|62883.3|62885.6|62870.6|601
1599730200000|2020-09-10 09:30:00|62897|62882|62885.4|62870.4|62902.3|62884.8|62880.6|62865.3|772
1599730500000|2020-09-10 09:35:00|62885.3|62870.3|62875.2|62860.2|62894|62875.9|62869.7|62852.4|722
1599730800000|2020-09-10 09:40:00|62875.3|62860.3|62878.5|62863.5|62882|62863.9|62855.5|62839.3|752
1599731100000|2020-09-10 09:45:00|62878.4|62863.4|62872.8|62857.8|62882.6|62866.2|62866.9|62851.9|620
1599731400000|2020-09-10 09:50:00|62872.6|62857.6|62875|62860|62880.8|62863.4|62864|62849|733
1599731700000|2020-09-10 09:55:00|62874.9|62859.9|62855|62840|62879|62861.4|62845.1|62829.3|789
1599732000000|2020-09-10 10:00:00|62855.3|62840.3|62842.2|62827.2|62861.8|62846.8|62839.3|62823.1|825
1599732300000|2020-09-10 10:05:00|62842.1|62827.1|62837|62822|62846.1|62831.1|62824.6|62808|784
1599732600000|2020-09-10 10:10:00|62836.7|62821.7|62860.8|62845.8|62861|62846|62835.9|62819|703
1599732900000|2020-09-10 10:15:00|62860.7|62845.7|62875.4|62860.4|62880.9|62865.9|62858.3|62843.3|697
1599733200000|2020-09-10 10:20:00|62874.8|62859.8|62883|62868|62883.9|62868.9|62867.3|62852.3|697
1599733500000|2020-09-10 10:25:00|62883.6|62868.6|62888.5|62873.5|62891.7|62874.8|62876.9|62860|691
1599733800000|2020-09-10 10:30:00|62888.2|62873.2|62879.4|62864.4|62894.8|62879.8|62874.1|62859.1|734
1599734100000|2020-09-10 10:35:00|62879|62864|62877.8|62862.8|62890.4|62875.4|62874.9|62859.6|741
1599734400000|2020-09-10 10:40:00|62878|62863|62867.6|62852.6|62880.3|62863.9|62862.2|62845|741
1599734700000|2020-09-10 10:45:00|62867.8|62852.8|62860.8|62845.8|62879.7|62864.7|62855.6|62838.6|686
1599735000000|2020-09-10 10:50:00|62860.7|62845.7|62858.5|62843.5|62861.4|62846.4|62845.8|62829.9|689
1599735300000|2020-09-10 10:55:00|62858.8|62843.8|62860|62845|62862.1|62847.1|62843|62826.9|763
1599735600000|2020-09-10 11:00:00|62859.6|62844.6|62857|62842|62865.2|62848.6|62841|62826|800
1599735900000|2020-09-10 11:05:00|62856.7|62841.7|62871.9|62856.9|62874.6|62859.6|62848.5|62833.5|758
1599736200000|2020-09-10 11:10:00|62872|62857|62880|62865|62883|62868|62863.5|62848.5|831
1599736500000|2020-09-10 11:15:00|62880.2|62865.2|62864.6|62849.6|62882.5|62865.4|62864|62846.9|744
1599736800000|2020-09-10 11:20:00|62864.9|62849.9|62856.5|62841.5|62869.2|62851.9|62845|62830|728
1599737100000|2020-09-10 11:25:00|62856.3|62841.3|62840|62825|62856.7|62841.7|62832.7|62817.7|769
1599737400000|2020-09-10 11:30:00|62840.1|62825.1|62836.6|62821.6|62848.8|62833.8|62829.2|62814.2|753
1599737700000|2020-09-10 11:35:00|62836.7|62821.7|62871.9|62851.9|62879.1|62859.1|62832.9|62817.9|877
1599738000000|2020-09-10 11:40:00|62871.4|62851.4|62882.3|62844.8|62885.6|62859.8|62855.7|62838.4|822
1599738300000|2020-09-10 11:45:00|62883.6|62843.2|62885.6|62865.6|62890.8|62870.3|62802.4|62782.4|979
1599738600000|2020-09-10 11:50:00|62883.2|62863.2|62823.9|62803.9|62895|62880|62818.9|62801.2|934
1599738900000|2020-09-10 11:55:00|62823.7|62803.7|62817|62797|62832.9|62816.6|62793.6|62775.6|975
1599739200000|2020-09-10 12:00:00|62813.3|62798.3|62826.8|62811.8|62838.5|62820.6|62806.6|62789.3|941
1599739500000|2020-09-10 12:05:00|62826.7|62811.7|62808.9|62793.9|62832.4|62813.5|62770.5|62751|989
1599739800000|2020-09-10 12:10:00|62809.6|62794.6|62800.5|62785.5|62810|62795|62777|62757.2|986
1599740100000|2020-09-10 12:15:00|62800.2|62785.2|62789.1|62774.1|62807.1|62789.7|62780.9|62763.8|844
1599740400000|2020-09-10 12:20:00|62788.8|62773.8|62816.4|62796.4|62842.5|62823.5|62788.6|62773.6|926
1599740700000|2020-09-10 12:25:00|62816.5|62796.5|62831.4|62811.4|62838.4|62821.9|62809.3|62793.5|785
1599741000000|2020-09-10 12:30:00|62835.7|62815.7|62646.5|62626.5|62852.6|62832.6|62597.2|62577.2|1114
1599741300000|2020-09-10 12:35:00|62646.3|62626.3|62641.9|62621.9|62710.4|62685.5|62567|62547|1162
1599741600000|2020-09-10 12:40:00|62640.9|62620.9|62667.1|62647.1|62703.5|62683.5|62594.3|62574.3|1137
1599741900000|2020-09-10 12:45:00|62666.5|62646.5|62595.9|62575.9|62686.1|62666.1|62590.2|62570.2|1097
1599742200000|2020-09-10 12:50:00|62595.7|62575.7|62539.9|62519.9|62620.3|62600.3|62518.4|62502.2|1128
1599742500000|2020-09-10 12:55:00|62540|62520|62601.2|62581.2|62629.6|62610.9|62535.6|62518.9|1066
1599742800000|2020-09-10 13:00:00|62600.8|62580.8|62598.6|62583.6|62603.5|62586.9|62560.1|62543|1052
1599743100000|2020-09-10 13:05:00|62596.6|62581.6|62567.7|62552.7|62620|62602.9|62565.8|62547.6|987
1599743400000|2020-09-10 13:10:00|62567.9|62552.9|62538.8|62518.8|62577.4|62557.4|62503.9|62483.9|1094
1599743700000|2020-09-10 13:15:00|62537.2|62517.2|62562.3|62542.3|62572.3|62552.3|62499.5|62479.5|1011
1599744000000|2020-09-10 13:20:00|62560|62540|62548.2|62528.2|62582.3|62562.3|62533.7|62513.7|982
1599744300000|2020-09-10 13:25:00|62545.1|62525.1|62522.9|62502.9|62545.1|62525.1|62503.9|62488.9|975
1599744600000|2020-09-10 13:30:00|62521.9|62501.9|62531.1|62511.1|62576|62558.4|62505.1|62486.2|1079
1599744900000|2020-09-10 13:35:00|62532.8|62512.8|62571.5|62551.5|62575.3|62557.7|62523.7|62507|1053
1599745200000|2020-09-10 13:40:00|62569|62554|62524.5|62504.5|62579.8|62563|62514.8|62497.3|996
1599745500000|2020-09-10 13:45:00|62524.3|62504.3|62449.7|62434.7|62532|62514.7|62445.9|62425.9|979
1599745800000|2020-09-10 13:50:00|62451.6|62431.6|62509.3|62489.3|62509.7|62489.7|62442.6|62427.6|1025
1599746100000|2020-09-10 13:55:00|62509.4|62489.4|62542.6|62522.6|62548.4|62528.4|62487|62472|1015
1599746400000|2020-09-10 14:00:00|62543.2|62523.2|62501.7|62481.7|62543.3|62523.3|62488.6|62471|979
1599746700000|2020-09-10 14:05:00|62501.5|62481.5|62503.7|62488.7|62535|62520|62492.6|62474.8|961
1599747000000|2020-09-10 14:10:00|62506.4|62486.4|62544.2|62524.2|62545.6|62528.5|62484.8|62467|921
1599747300000|2020-09-10 14:15:00|62544.1|62524.1|62518.8|62503.8|62563.2|62547.1|62502.9|62487.8|944
1599747600000|2020-09-10 14:20:00|62518.7|62503.7|62508|62493|62538.2|62520.2|62496.3|62476.4|901
1599747900000|2020-09-10 14:25:00|62511.3|62491.3|62576.5|62561.5|62589.9|62571.5|62507.3|62490.2|1010
1599748200000|2020-09-10 14:30:00|62576.1|62561.1|62531|62511|62576.1|62561.1|62501.8|62481.8|954
1599748500000|2020-09-10 14:35:00|62530.8|62510.8|62545.5|62525.5|62549.3|62530.8|62503.7|62487.5|957
1599748800000|2020-09-10 14:40:00|62545.4|62525.4|62555.5|62535.5|62586.3|62566.3|62541.6|62523.5|991
1599749100000|2020-09-10 14:45:00|62552.1|62537.1|62643.8|62623.8|62649.7|62633.2|62540.6|62520.6|1072
1599749400000|2020-09-10 14:50:00|62643.4|62623.4|62658.1|62638.1|62660.7|62640.7|62601.2|62581.2|1047
1599749700000|2020-09-10 14:55:00|62657.6|62637.6|62671.2|62656.2|62702.9|62687.9|62643|62624.5|1050
1599750000000|2020-09-10 15:00:00|62670.8|62655.8|62667.6|62647.6|62715.8|62698.5|62662.9|62645.9|1084
1599750300000|2020-09-10 15:05:00|62665.1|62650.1|62623.4|62608.4|62668.5|62651.5|62602.4|62587.1|1016
1599750600000|2020-09-10 15:10:00|62623.3|62608.3|62642.6|62627.6|62655|62637|62620.6|62601.9|925
1599750900000|2020-09-10 15:15:00|62642.8|62627.8|62666.1|62646.1|62674|62654|62632.8|62612.8|941
1599751200000|2020-09-10 15:20:00|62666.2|62646.2|62629.5|62609.5|62666.3|62649.3|62622.8|62604|922
1599751500000|2020-09-10 15:25:00|62626.9|62611.9|62661.8|62641.8|62661.9|62641.9|62613|62594.1|963
1599751800000|2020-09-10 15:30:00|62662.3|62642.3|62653.9|62633.9|62667.5|62647.6|62616.4|62597.4|952
1599752100000|2020-09-10 15:35:00|62656.2|62636.2|62645.7|62625.7|62661.8|62644.1|62616.6|62596.6|951
1599752400000|2020-09-10 15:40:00|62645.8|62625.8|62619.7|62599.7|62654.1|62636.2|62609.1|62589.4|910
1599752700000|2020-09-10 15:45:00|62619.8|62599.8|62614.6|62594.6|62629.3|62610.6|62599.5|62579.5|925
1599753000000|2020-09-10 15:50:00|62615.3|62595.3|62641.2|62621.2|62647.7|62628.5|62614.4|62594.4|875
1599753300000|2020-09-10 15:55:00|62641.5|62621.5|62646.5|62626.5|62665.8|62648.5|62638.7|62618.7|908
1599753600000|2020-09-10 16:00:00|62645.4|62625.4|62656|62636|62670.7|62650.7|62623.9|62603.9|915
1599753900000|2020-09-10 16:05:00|62655.3|62635.3|62651|62631|62664|62644|62613.9|62593.9|959
1599754200000|2020-09-10 16:10:00|62650.9|62630.9|62667.3|62647.3|62680.2|62660.2|62647.3|62627.3|875
1599754500000|2020-09-10 16:15:00|62667.8|62647.8|62657.7|62637.7|62669.2|62649.2|62652.6|62632.6|886
1599754800000|2020-09-10 16:20:00|62657.8|62637.8|62674.3|62654.3|62691.7|62671.7|62648.2|62628.2|879
1599755100000|2020-09-10 16:25:00|62674.4|62654.4|62706.7|62686.7|62714.2|62694.2|62669.1|62649.1|888
1599755400000|2020-09-10 16:30:00|62706.6|62686.6|62704.6|62684.6|62707.9|62687.9|62677|62657|840
1599755700000|2020-09-10 16:35:00|62704.8|62684.8|62736.3|62716.3|62737|62717|62702|62682|958
1599756000000|2020-09-10 16:40:00|62736.1|62716.1|62747.4|62727.4|62752.2|62732.2|62729.5|62709.5|887
1599756300000|2020-09-10 16:45:00|62748.6|62728.6|62792.6|62772.6|62814|62794|62744.8|62724.8|1029
1599756600000|2020-09-10 16:50:00|62794.1|62774.1|62801.6|62781.6|62809.7|62789.7|62757.5|62737.5|973
1599756900000|2020-09-10 16:55:00|62803.1|62783.1|62765.4|62745.4|62812.6|62792.6|62763.9|62743.9|925
1599757200000|2020-09-10 17:00:00|62764.5|62744.5|62765.8|62745.8|62783.8|62763.8|62747.3|62727.3|959
1599757500000|2020-09-10 17:05:00|62765.2|62745.2|62744.8|62724.8|62773.7|62753.7|62731.4|62711.4|912
1599757800000|2020-09-10 17:10:00|62745|62725|62748.4|62728.4|62756.6|62736.6|62731.3|62711.3|933
1599758100000|2020-09-10 17:15:00|62749.1|62729.1|62749.9|62729.9|62764.9|62744.9|62741.3|62721.3|819
1599758400000|2020-09-10 17:20:00|62750|62730|62753.2|62733.2|62758.6|62738.6|62729.2|62709.2|758
1599758700000|2020-09-10 17:25:00|62753.3|62733.3|62766.7|62746.7|62777.9|62757.9|62752.1|62732.1|850
1599759000000|2020-09-10 17:30:00|62765.5|62745.5|62752.7|62732.7|62765.5|62745.5|62738.6|62718.6|841
1599759300000|2020-09-10 17:35:00|62748.3|62728.3|62761.6|62741.6|62766.8|62746.8|62746.6|62726.6|763
1599759600000|2020-09-10 17:40:00|62761.4|62741.4|62747.6|62727.6|62767|62747|62744|62724.3|707
1599759900000|2020-09-10 17:45:00|62747.5|62727.5|62775.7|62755.7|62781.7|62761.7|62745.4|62725.4|710
1599760200000|2020-09-10 17:50:00|62775.4|62755.4|62780.4|62760.4|62784.9|62764.9|62771.1|62751.1|726
1599760500000|2020-09-10 17:55:00|62780.1|62760.1|62778.9|62758.9|62784.5|62764.5|62770|62750|771
1599760800000|2020-09-10 18:00:00|62779.8|62759.8|62767|62747|62785.4|62767.3|62766.9|62746.9|778
1599761100000|2020-09-10 18:05:00|62766.8|62746.8|62788.9|62768.9|62796.8|62776.8|62764.6|62744.6|752
1599761400000|2020-09-10 18:10:00|62788.4|62768.4|62810.5|62790.5|62818.2|62799.2|62783.6|62763.6|747
1599761700000|2020-09-10 18:15:00|62810.1|62790.1|62820.3|62800.3|62821.6|62801.6|62802.6|62785|810
1599762000000|2020-09-10 18:20:00|62821.7|62801.7|62887.5|62867.5|62889.3|62869.3|62818.7|62798.7|894
1599762300000|2020-09-10 18:25:00|62886.7|62866.7|62952.1|62932.1|62975|62955|62882.7|62862.7|963
1599762600000|2020-09-10 18:30:00|62951.9|62931.9|62923.5|62903.5|62951.9|62932|62899.4|62879.4|999
1599762900000|2020-09-10 18:35:00|62923.4|62903.4|62903|62883|62931.4|62911.4|62896.8|62876.8|882
1599763200000|2020-09-10 18:40:00|62903.2|62883.2|62927.8|62907.8|62933.9|62913.9|62898.4|62881|907
1599763500000|2020-09-10 18:45:00|62927.5|62907.5|62921.8|62901.8|62934.3|62918.6|62907.8|62887.8|927
1599763800000|2020-09-10 18:50:00|62922.1|62902.1|62928.2|62908.2|62943.2|62924.8|62902.6|62884.1|905
1599764100000|2020-09-10 18:55:00|62928.3|62908.3|62937.9|62917.9|62938.8|62921.3|62908.3|62890.7|898
1599764400000|2020-09-10 19:00:00|62937.8|62917.8|62941.5|62921.5|62946|62928.4|62927.2|62907.2|905
1599764700000|2020-09-10 19:05:00|62941.3|62921.3|62948.5|62928.5|62959.9|62939.9|62928|62909.4|922
1599765000000|2020-09-10 19:10:00|62948.8|62928.8|62946.4|62926.4|62967.6|62949.4|62937.3|62917.3|884
1599765300000|2020-09-10 19:15:00|62945|62925|63010.6|62990.6|63015.9|62995.9|62937.8|62917.8|977
1599765600000|2020-09-10 19:20:00|63010.7|62990.7|62994.1|62974.1|63011|62991|62974.4|62954.4|931
1599765900000|2020-09-10 19:25:00|62993.8|62973.8|62975.5|62955.5|63014.9|62994.9|62968.3|62948.3|939
1599766200000|2020-09-10 19:30:00|62975.8|62955.8|62961.3|62941.3|62990.7|62970.7|62959|62939|956
1599766500000|2020-09-10 19:35:00|62961.7|62941.7|62988.4|62968.4|62994.8|62974.8|62960|62940|857
1599766800000|2020-09-10 19:40:00|62988.5|62968.5|62963.7|62943.7|62994.1|62974.1|62961.8|62941.8|795
1599767100000|2020-09-10 19:45:00|62963.4|62943.4|62961.6|62941.6|62991.1|62971.1|62955.4|62935.4|911
1599767400000|2020-09-10 19:50:00|62961.8|62941.8|62959.9|62939.9|62973.1|62954.3|62950.4|62930.4|815
1599767700000|2020-09-10 19:55:00|62960.6|62940.6|62976.2|62956.2|62984.7|62964.7|62951.3|62931.3|842
1599768000000|2020-09-10 20:00:00|62978.9|62958.9|62991.9|62971.9|62995.2|62975.2|62978|62958.4|699
1599768300000|2020-09-10 20:05:00|62992|62972|62977.2|62957.2|62996.2|62976.2|62975.9|62955.9|521
1599768600000|2020-09-10 20:10:00|62977.4|62957.4|62996|62976|62996.9|62976.9|62966.9|62946.9|512
1599768900000|2020-09-10 20:15:00|62995.8|62975.8|62995.4|62975.4|63005.1|62985.1|62991.6|62971.6|468
1599769200000|2020-09-10 20:20:00|62995.3|62975.3|62991.8|62971.8|62997.4|62977.4|62990.1|62970.1|496
1599769500000|2020-09-10 20:25:00|62992.1|62972.1|63005|62985|63014.9|62994.9|62992.1|62972.1|566
1599769800000|2020-09-10 20:30:00|63004.3|62984.3|62977|62957|63005.4|62985.4|62972.6|62952.6|577
1599770100000|2020-09-10 20:35:00|62977.2|62957.2|62972.1|62952.1|62977.6|62957.6|62967.6|62947.6|433
1599770400000|2020-09-10 20:40:00|62972.2|62952.2|62974.3|62954.3|62976.5|62956.5|62970.6|62950.6|429
1599770700000|2020-09-10 20:45:00|62974.7|62954.7|62982.5|62962.5|62986.5|62966.5|62972.2|62952.2|440
1599771000000|2020-09-10 20:50:00|62981.8|62961.8|62984.5|62964.5|62985.1|62965.1|62978|62958|391
1599771300000|2020-09-10 20:55:00|62984.8|62964.8|62988.4|62968.4|62996.5|62975|62984.3|62964.3|903
1599771600000|2020-09-10 21:00:00|62997.6|62969.4|63006.9|62957.4|63008.4|62969.6|62992|62956.5|30
1599771900000|2020-09-10 21:05:00|63010.8|62948.9|63011.3|62938.8|63015.5|62958|63001.4|62936.8|104
1599772200000|2020-09-10 21:10:00|63011.5|62938.2|63001.5|62949.7|63016.9|62959.1|62998.8|62934.7|153
1599772500000|2020-09-10 21:15:00|63002.4|62959|63000.9|62909.8|63010.2|62961.3|62991.3|62897.8|344
1599772800000|2020-09-10 21:20:00|63003.7|62909.3|62968.9|62911.5|63008|62925.8|62967.9|62898|276
1599773100000|2020-09-10 21:25:00|62969|62912.3|62971.6|62915.2|62989.4|62936.5|62965.9|62904.2|160
1599773400000|2020-09-10 21:30:00|62971.8|62914.6|62969.7|62931|62976|62931.6|62965.6|62912.5|438
1599773700000|2020-09-10 21:35:00|62972.2|62930.7|62965.6|62932.3|62976.3|62932.3|62963.3|62921.7|543
1599774000000|2020-09-10 21:40:00|62964.4|62932.2|62970.6|62926.2|62977.2|62932.7|62964|62921.9|434
1599774300000|2020-09-10 21:45:00|62969.9|62928.6|62969.7|62924.4|62974|62931.4|62965.6|62921.2|537
1599774600000|2020-09-10 21:50:00|62969.6|62924.5|62970.9|62919.8|62979|62932.7|62962.4|62914.8|257
1599774900000|2020-09-10 21:55:00|62963.4|62925.5|62963.7|62920|62977.8|62932.2|62950.3|62914.6|727
1599775200000|2020-09-10 22:00:00|62961.2|62920.8|62948|62914.7|62967.5|62937.8|62943.7|62910.5|769
1599775500000|2020-09-10 22:05:00|62949.7|62914.3|62957.4|62929.3|62959.1|62930.2|62940.2|62914.2|877
1599775800000|2020-09-10 22:10:00|62957.1|62930.8|62944.9|62924.9|62959.2|62932.7|62943.6|62918.3|1040
1599776100000|2020-09-10 22:15:00|62945|62925|62946|62926|62950.2|62929.3|62943.5|62922.7|892
1599776400000|2020-09-10 22:20:00|62945.9|62925.3|62940.8|62920.2|62949.3|62929.3|62939.2|62917.6|508
1599776700000|2020-09-10 22:25:00|62940.3|62920.1|62937.2|62917.2|62945|62925|62936.3|62915.7|419
1599777000000|2020-09-10 22:30:00|62937.4|62917.4|62927.3|62907.3|62938.2|62917.4|62922.7|62899.7|472
1599777300000|2020-09-10 22:35:00|62927.5|62907.5|62927.2|62907.2|62928.3|62908.3|62919.5|62896.9|351
1599777600000|2020-09-10 22:40:00|62927.1|62907.1|62918.9|62898.9|62927.1|62907.1|62917.2|62896.2|425
1599777900000|2020-09-10 22:45:00|62918.3|62898.3|62915.5|62895.5|62925|62904.5|62913|62893|339
1599778200000|2020-09-10 22:50:00|62915.6|62895.6|62915.3|62895.3|62923.9|62903.9|62913.9|62893.9|342
1599778500000|2020-09-10 22:55:00|62915.6|62895.6|62919.6|62899.6|62919.6|62899.6|62911.5|62891.5|349
1599778800000|2020-09-10 23:00:00|62919|62898.8|62924.5|62904.5|62934|62914|62911|62891|445
1599779100000|2020-09-10 23:05:00|62924.4|62904.4|62923.4|62903.4|62927.4|62906.1|62922.4|62902.4|259
1599779400000|2020-09-10 23:10:00|62923.5|62903.5|62922|62902|62929.2|62909.2|62921.6|62901.6|275
1599779700000|2020-09-10 23:15:00|62921.9|62901.9|62919.7|62899.7|62927.6|62907.6|62918.4|62898.4|270
1599780000000|2020-09-10 23:20:00|62920|62900|62922.4|62902.4|62925.5|62905.5|62919|62899|217
1599780300000|2020-09-10 23:25:00|62923.5|62903.5|62928.7|62908.7|62933.7|62913.7|62922.1|62902.1|281
1599780600000|2020-09-10 23:30:00|62927.9|62907.9|62921.9|62901.9|62930.3|62910.3|62919|62899|320
1599780900000|2020-09-10 23:35:00|62922.2|62902.2|62925|62905|62929.8|62909.8|62918.6|62898.6|415
1599781200000|2020-09-10 23:40:00|62925.3|62905.3|62931.5|62911.5|62936.1|62916.1|62924.3|62904.3|250
1599781500000|2020-09-10 23:45:00|62931.6|62911.6|62925.7|62905.7|62937.8|62917.8|62925.5|62905.5|364
1599781800000|2020-09-10 23:50:00|62925.8|62905.8|62928.4|62908.4|62930.3|62910.3|62922.3|62902.3|278
1599782100000|2020-09-10 23:55:00|62928.3|62908.3|62939.4|62919.4|62946.5|62926.5|62926.4|62906.4|398
1599782400000|2020-09-11 00:00:00|62939.5|62919.5|62926.8|62906.8|62939.5|62919.5|62906.4|62886.4|770
1599782700000|2020-09-11 00:05:00|62926.9|62906.9|62919.8|62899.8|62932|62912|62912.4|62892.4|584
1599783000000|2020-09-11 00:10:00|62919.7|62899.7|62920.2|62900.2|62922.5|62902.5|62902.7|62882.7|518
1599783300000|2020-09-11 00:15:00|62920.1|62900.1|62895|62875|62920.2|62900.2|62890.4|62870.4|660
1599783600000|2020-09-11 00:20:00|62894.6|62874.6|62893.3|62873.3|62897.6|62877.6|62885.2|62865.2|645
1599783900000|2020-09-11 00:25:00|62892.8|62872.8|62900.6|62880.6|62901.8|62881.8|62886.9|62866.9|463
1599784200000|2020-09-11 00:30:00|62901|62881|62887|62867|62904.1|62884.1|62882.9|62862.9|560
1599784500000|2020-09-11 00:35:00|62886.6|62866.6|62888.9|62868.9|62900.4|62880.4|62886.5|62866.5|546
1599784800000|2020-09-11 00:40:00|62888.6|62868.6|62887.4|62867.4|62892.6|62872.6|62882.4|62862.4|514
1599785100000|2020-09-11 00:45:00|62887.5|62867.5|62879.2|62859.2|62888.8|62868.8|62869.8|62849.8|574
1599785400000|2020-09-11 00:50:00|62879.1|62859.1|62880.9|62860.9|62896.4|62876.4|62873.7|62853.7|699
1599785700000|2020-09-11 00:55:00|62881.3|62861.3|62880|62860|62889.1|62869.1|62872|62852|594
1599786000000|2020-09-11 01:00:00|62879.7|62859.7|62853.8|62833.8|62882.5|62862.5|62851.6|62831.6|756
1599786300000|2020-09-11 01:05:00|62853.3|62833.3|62876.4|62856.4|62879.6|62859.6|62853|62833|699
1599786600000|2020-09-11 01:10:00|62876.3|62856.3|62879.3|62859.3|62883.9|62863.9|62871.1|62851.1|584
1599786900000|2020-09-11 01:15:00|62879.5|62859.5|62869.9|62849.9|62883.4|62863.4|62861.6|62841.6|621
1599787200000|2020-09-11 01:20:00|62869.8|62849.8|62861.4|62841.4|62877.1|62857.1|62860.7|62840.7|549
1599787500000|2020-09-11 01:25:00|62861.1|62841.1|62863.8|62843.8|62865.6|62845.6|62859.7|62839.7|489
1599787800000|2020-09-11 01:30:00|62863.9|62843.9|62872.8|62852.8|62883.7|62863.7|62862.3|62842.3|648
1599788100000|2020-09-11 01:35:00|62872.4|62852.4|62874.4|62854.4|62878.2|62858.2|62870.2|62850.2|940
1599788400000|2020-09-11 01:40:00|62874.3|62854.3|62886.6|62866.6|62887.8|62867.8|62871|62851|965
1599788700000|2020-09-11 01:45:00|62886.5|62866.5|62896.9|62876.9|62899|62879|62881.2|62861.2|997
1599789000000|2020-09-11 01:50:00|62896.8|62876.8|62885|62865|62900.1|62880.1|62884.8|62864.8|1006
1599789300000|2020-09-11 01:55:00|62885.2|62865.2|62887.5|62867.5|62890.6|62870.6|62880.9|62860.9|987
1599789600000|2020-09-11 02:00:00|62888.2|62868.2|62884.2|62864.2|62889.3|62869.3|62881.5|62861.5|765
1599789900000|2020-09-11 02:05:00|62884|62864|62868.5|62848.5|62886.1|62866.1|62868.3|62848.3|747
1599790200000|2020-09-11 02:10:00|62869.2|62849.2|62866.1|62846.1|62871|62851|62864.9|62844.9|645
1599790500000|2020-09-11 02:15:00|62866.2|62846.2|62868.8|62848.8|62871|62851|62862.1|62842.1|556
1599790800000|2020-09-11 02:20:00|62868|62848|62865.3|62845.3|62869|62849|62861.7|62841.7|1001
1599791100000|2020-09-11 02:25:00|62865.4|62845.4|62868.3|62848.3|62869.6|62849.6|62862.1|62842.1|1071
1599791400000|2020-09-11 02:30:00|62867.9|62847.9|62870.2|62850.2|62879|62859|62867.9|62847.9|1084
1599791700000|2020-09-11 02:35:00|62869.9|62849.9|62877.5|62857.5|62878.7|62858.7|62864.8|62844.8|1128
1599792000000|2020-09-11 02:40:00|62877.3|62857.3|62878.4|62858.4|62881.1|62861.1|62870.7|62850.7|1024
1599792300000|2020-09-11 02:45:00|62878.5|62858.5|62882.6|62862.6|62886.7|62866.7|62878.5|62858.5|948
1599792600000|2020-09-11 02:50:00|62883.8|62863.8|62892.1|62872.1|62898.4|62878.4|62882.7|62862.7|970
1599792900000|2020-09-11 02:55:00|62892.2|62872.2|62888.4|62868.4|62895|62875|62887.5|62867.5|829
1599793200000|2020-09-11 03:00:00|62889.7|62869.7|62891.8|62871.8|62891.8|62871.8|62875.9|62855.9|859
1599793500000|2020-09-11 03:05:00|62892.8|62872.8|62882.4|62862.4|62895|62875|62881.4|62861.4|798
1599793800000|2020-09-11 03:10:00|62882.6|62862.6|62885|62865|62890.7|62870.7|62880.3|62860.3|757
1599794100000|2020-09-11 03:15:00|62884.9|62864.9|62888.6|62868.6|62890.2|62870.2|62882.4|62862.4|711
1599794400000|2020-09-11 03:20:00|62888.5|62868.5|62892.7|62872.7|62894.2|62874.2|62881.4|62861.4|807
1599794700000|2020-09-11 03:25:00|62892|62872|62896.6|62876.6|62897.5|62877.5|62891.6|62871.6|709
1599795000000|2020-09-11 03:30:00|62897.1|62877.1|62888.3|62868.3|62904.6|62884.6|62885.1|62865.1|750
1599795300000|2020-09-11 03:35:00|62887.6|62867.6|62884.5|62864.5|62888.7|62868.7|62873|62853|746
1599795600000|2020-09-11 03:40:00|62884.4|62864.4|62881.5|62861.5|62891.3|62871.3|62880.9|62860.9|722
1599795900000|2020-09-11 03:45:00|62881.7|62861.7|62888.6|62868.6|62888.8|62868.8|62874.7|62854.7|719
1599796200000|2020-09-11 03:50:00|62888.7|62868.7|62887.5|62867.5|62892.2|62872.2|62883.3|62863.3|737
1599796500000|2020-09-11 03:55:00|62887.8|62867.8|62885|62865|62891.8|62871.8|62883.4|62863.4|706
1599796800000|2020-09-11 04:00:00|62886.6|62866.6|62879.1|62859.1|62889.6|62869.6|62877.3|62857.3|389
1599797100000|2020-09-11 04:05:00|62879.2|62859.2|62890.3|62870.3|62890.6|62870.6|62875.3|62855.3|445
1599797400000|2020-09-11 04:10:00|62890.2|62870.2|62892.1|62872.1|62899|62879|62890.2|62870.2|394
1599797700000|2020-09-11 04:15:00|62892.2|62872.2|62885.7|62865.7|62894.5|62874.5|62882.9|62863.8|490
1599798000000|2020-09-11 04:20:00|62885.6|62865.6|62884.3|62864.3|62889.3|62871.6|62881.9|62863.9|343
1599798300000|2020-09-11 04:25:00|62884|62864|62887.7|62867.7|62894.2|62876.2|62880|62860.8|440
1599798600000|2020-09-11 04:30:00|62887.8|62867.8|62895.5|62875.5|62897.5|62879|62884.6|62867.4|480
1599798900000|2020-09-11 04:35:00|62895.3|62875.3|62886.5|62866.5|62895.9|62875.9|62884.5|62865.8|393
1599799200000|2020-09-11 04:40:00|62886.4|62866.4|62883|62863|62889.9|62871.1|62879.2|62861.7|340
1599799500000|2020-09-11 04:45:00|62883.1|62863.1|62876.1|62856.1|62884.6|62866|62873.4|62856.1|480
1599799800000|2020-09-11 04:50:00|62875.9|62855.9|62873.7|62853.7|62878|62859.9|62870.5|62852.7|303
1599800100000|2020-09-11 04:55:00|62872.6|62857.6|62877.9|62862.9|62881.4|62862.9|62867.7|62850|320
1599800400000|2020-09-11 05:00:00|62877.7|62862.7|62876.3|62856.3|62884.7|62867.8|62873.3|62855.8|390
1599800700000|2020-09-11 05:05:00|62876.1|62856.1|62888.1|62868.1|62888.5|62871.2|62874.5|62856.1|416
1599801000000|2020-09-11 05:10:00|62888.2|62868.2|62889|62869|62889.3|62872.1|62880.9|62863.9|410
1599801300000|2020-09-11 05:15:00|62888.7|62868.7|62892.8|62872.8|62897.6|62880|62886.4|62868.7|504
1599801600000|2020-09-11 05:20:00|62892.6|62872.6|62885.8|62870.8|62892.7|62874.9|62880.3|62863.9|385
1599801900000|2020-09-11 05:25:00|62888.5|62868.5|62882.8|62862.8|62889.8|62871.3|62879.1|62861.2|402
1599802200000|2020-09-11 05:30:00|62882.9|62862.9|62877.9|62857.9|62884|62866.1|62873.7|62855.9|452
1599802500000|2020-09-11 05:35:00|62878|62858|62880.8|62860.8|62883.5|62865|62875.5|62857|427
1599802800000|2020-09-11 05:40:00|62880.7|62860.7|62867.4|62847.4|62880.9|62861.7|62861.8|62841.8|584
1599803100000|2020-09-11 05:45:00|62867.3|62847.3|62862|62842|62875.7|62857.8|62858.6|62840.5|576
1599803400000|2020-09-11 05:50:00|62862.1|62842.1|62863|62843|62864|62844|62845.6|62827|616
1599803700000|2020-09-11 05:55:00|62863.1|62843.1|62865.9|62845.9|62874.5|62854.5|62858.1|62840.1|576
1599804000000|2020-09-11 06:00:00|62866.9|62846.9|62900.2|62880.2|62904.2|62885.3|62853.8|62833.8|816
1599804300000|2020-09-11 06:05:00|62899.4|62879.4|62873.3|62858.3|62914.3|62896.5|62871|62853.6|865
1599804600000|2020-09-11 06:10:00|62876.3|62856.3|62881.9|62866.9|62887.9|62870.4|62851.1|62835.5|826
1599804900000|2020-09-11 06:15:00|62882.3|62867.3|62872.6|62852.6|62889.5|62872|62867.4|62850.2|693
1599805200000|2020-09-11 06:20:00|62872.3|62852.3|62863.8|62843.8|62879|62861.2|62856.4|62839.4|780
1599805500000|2020-09-11 06:25:00|62863.6|62843.6|62869.3|62854.3|62883.2|62866.6|62855.3|62838.1|724
1599805800000|2020-09-11 06:30:00|62869.6|62854.6|62889.6|62874.6|62894.8|62877.2|62865|62850|647
1599806100000|2020-09-11 06:35:00|62888.2|62873.2|62862.2|62847.2|62891.4|62873.9|62861.1|62846.1|658
1599806400000|2020-09-11 06:40:00|62862.1|62847.1|62866.4|62851.4|62880.6|62864.1|62858.4|62843.4|708
1599806700000|2020-09-11 06:45:00|62866.6|62851.6|62867.6|62852.6|62870|62855|62853.7|62838.7|646
1599807000000|2020-09-11 06:50:00|62867.4|62852.4|62848.4|62833.4|62867.7|62852.7|62848|62833|582
1599807300000|2020-09-11 06:55:00|62849.5|62834.5|62869.5|62854.5|62873.8|62855.5|62849.5|62834.5|707
1599807600000|2020-09-11 07:00:00|62870|62855|62866.7|62851.7|62892.1|62876.8|62864.2|62849.2|826
1599807900000|2020-09-11 07:05:00|62866.8|62851.8|62853.2|62838.2|62868.7|62853.7|62843.7|62827.6|810
1599808200000|2020-09-11 07:10:00|62853.3|62838.3|62858.4|62843.4|62864.3|62847.2|62844.3|62827.5|743
1599808500000|2020-09-11 07:15:00|62858.8|62843.8|62834.6|62819.6|62865.1|62849.8|62825.5|62808.2|790
1599808800000|2020-09-11 07:20:00|62834.8|62819.8|62832|62817|62851|62831.2|62810.6|62794.8|898
1599809100000|2020-09-11 07:25:00|62832.3|62817.3|62838.7|62818.7|62843.2|62826.2|62796.9|62779.4|928
1599809400000|2020-09-11 07:30:00|62838.6|62818.6|62830.7|62815.7|62864.3|62847.6|62820|62803.1|896
1599809700000|2020-09-11 07:35:00|62830.6|62815.6|62818|62798|62841.1|62825.1|62811.5|62796.5|777
1599810000000|2020-09-11 07:40:00|62815.2|62800.2|62835.2|62820.2|62839.6|62823.9|62808.1|62791.7|827
1599810300000|2020-09-11 07:45:00|62835.7|62820.7|62848.2|62833.2|62859.4|62843.2|62827.8|62812.8|751
1599810600000|2020-09-11 07:50:00|62848.3|62833.3|62860.2|62845.2|62863.3|62848.3|62844.7|62827.6|767
1599810900000|2020-09-11 07:55:00|62860.5|62845.5|62877|62862|62896.1|62879.6|62860.1|62845.1|774
1599811200000|2020-09-11 08:00:00|62877.3|62862.3|62875.9|62860.9|62882.7|62866.6|62864.6|62849|820
1599811500000|2020-09-11 08:05:00|62876.8|62861.8|62835.5|62820.5|62878.4|62863.4|62828.8|62808.8|838
1599811800000|2020-09-11 08:10:00|62835.7|62820.7|62834.6|62819.6|62843.1|62826.1|62816.6|62799.8|839
1599812100000|2020-09-11 08:15:00|62835.3|62820.3|62833.6|62813.6|62856.6|62841.6|62830.8|62813.5|758
1599812400000|2020-09-11 08:20:00|62833.2|62813.2|62827.4|62812.4|62840.8|62823.8|62826.8|62809.4|684
1599812700000|2020-09-11 08:25:00|62826.9|62811.9|62842.1|62827.1|62844.7|62827.6|62815.4|62800.4|774
1599813000000|2020-09-11 08:30:00|62842|62827|62819.6|62804.6|62846.3|62831.3|62818.4|62803.4|743
1599813300000|2020-09-11 08:35:00|62819.5|62804.5|62786.4|62766.4|62820.5|62805.5|62762.1|62742.1|881
1599813600000|2020-09-11 08:40:00|62785.9|62765.9|62758.1|62743.1|62786.6|62766.6|62747.9|62727.9|912
1599813900000|2020-09-11 08:45:00|62760.4|62745.4|62753.1|62738.1|62774.1|62759.1|62742.4|62725.4|860
1599814200000|2020-09-11 08:50:00|62752.8|62737.8|62766|62751|62771.1|62751.4|62745.2|62730.2|798
1599814500000|2020-09-11 08:55:00|62765.1|62750.1|62759.2|62744.2|62777.3|62759.2|62748.1|62732.2|925
1599814800000|2020-09-11 09:00:00|62759.1|62744.1|62738.1|62723.1|62767.2|62750.7|62728.9|62710.7|958
1599815100000|2020-09-11 09:05:00|62738.2|62723.2|62726.5|62706.5|62743.7|62728.7|62718.7|62700.1|824
1599815400000|2020-09-11 09:10:00|62726.7|62706.7|62718|62703|62736.1|62720.6|62704.5|62689.5|829
1599815700000|2020-09-11 09:15:00|62716|62701|62751.2|62736.2|62758.4|62740.8|62712.4|62694.3|857
1599816000000|2020-09-11 09:20:00|62751.1|62736.1|62756.5|62736.5|62774.1|62755|62749.5|62732|781
1599816300000|2020-09-11 09:25:00|62756.4|62736.4|62732.3|62717.3|62756.4|62736.4|62728.2|62710.7|769
1599816600000|2020-09-11 09:30:00|62732.6|62717.6|62721.2|62706.2|62733.8|62718.2|62712.8|62695.6|811
1599816900000|2020-09-11 09:35:00|62721.6|62706.6|62700.4|62685.4|62721.9|62706.9|62695.5|62680.5|777
1599817200000|2020-09-11 09:40:00|62700.3|62685.3|62699.7|62684.7|62704.9|62689.9|62691.4|62676.4|841
1599817500000|2020-09-11 09:45:00|62699.5|62684.5|62691|62676|62705.3|62690.3|62685.7|62670.7|701
1599817800000|2020-09-11 09:50:00|62691.1|62676.1|62681.6|62666.6|62693.9|62678.9|62664.8|62648.9|814
1599818100000|2020-09-11 09:55:00|62681|62666|62672.4|62657.4|62689.7|62674.7|62670.3|62655.3|751
1599818400000|2020-09-11 10:00:00|62673.2|62658.2|62693.1|62678.1|62702|62687|62668.5|62651.8|722
1599818700000|2020-09-11 10:05:00|62693|62678|62705.2|62690.2|62709.3|62694.3|62688.6|62673.6|710
1599819000000|2020-09-11 10:10:00|62705.3|62690.3|62720.1|62705.1|62721.9|62705.4|62695.3|62680.3|690
1599819300000|2020-09-11 10:15:00|62720.2|62705.2|62721.6|62706.6|62726.5|62711.5|62709.8|62694.8|707
1599819600000|2020-09-11 10:20:00|62721.4|62706.4|62714|62699|62722|62707|62702.5|62687.5|700
1599819900000|2020-09-11 10:25:00|62713.2|62698.2|62723|62703|62739.9|62724.9|62708.7|62693.7|752
1599820200000|2020-09-11 10:30:00|62722.6|62702.6|62743.6|62728.6|62747.4|62731.6|62720.1|62702.6|719
1599820500000|2020-09-11 10:35:00|62743.5|62728.5|62708.5|62693.5|62745.5|62728.6|62708.2|62693.2|807
1599820800000|2020-09-11 10:40:00|62708.6|62693.6|62721.7|62701.7|62722.5|62705.1|62697.8|62680.6|682
1599821100000|2020-09-11 10:45:00|62722.1|62702.1|62735.7|62720.7|62753.2|62736|62718.9|62701|729
1599821400000|2020-09-11 10:50:00|62735.2|62720.2|62757.2|62742.2|62766|62750.3|62724.3|62708.1|693
1599821700000|2020-09-11 10:55:00|62757.3|62742.3|62744.6|62729.6|62766.4|62751.3|62737.5|62720.8|739
1599822000000|2020-09-11 11:00:00|62744.5|62729.5|62721.4|62706.4|62744.5|62729.5|62713.5|62696.2|761
1599822300000|2020-09-11 11:05:00|62720.6|62705.6|62736.8|62716.8|62744.4|62727|62717.1|62700.1|700
1599822600000|2020-09-11 11:10:00|62737|62717|62740.1|62720.1|62749.1|62731.3|62714.7|62697.9|770
1599822900000|2020-09-11 11:15:00|62740|62720|62742.2|62727.2|62754.7|62736.6|62735.8|62718.9|735
1599823200000|2020-09-11 11:20:00|62742.1|62727.1|62755.5|62740.5|62758.7|62742.2|62738.5|62721.3|694
1599823500000|2020-09-11 11:25:00|62755.6|62740.6|62780.5|62760.5|62783.9|62766.7|62754.1|62736.8|745
1599823800000|2020-09-11 11:30:00|62780.4|62760.4|62783|62768|62795|62778.9|62770.7|62755.7|787
1599824100000|2020-09-11 11:35:00|62782.8|62767.8|62781.5|62766.5|62795.1|62780.1|62775.4|62760.4|669
1599824400000|2020-09-11 11:40:00|62781.1|62766.1|62794.6|62779.6|62797.4|62781.8|62778|62762.3|606
1599824700000|2020-09-11 11:45:00|62794.5|62779.5|62799.5|62784.5|62805.8|62788.4|62783.9|62766.6|692
1599825000000|2020-09-11 11:50:00|62799.3|62784.3|62802.8|62787.8|62805.6|62787.9|62791.7|62773.8|585
1599825300000|2020-09-11 11:55:00|62802.7|62787.7|62793.4|62773.4|62806.2|62789.1|62789|62772|712
1599825600000|2020-09-11 12:00:00|62793.7|62773.7|62781.2|62761.2|62795.9|62780|62769.6|62754.6|698
1599825900000|2020-09-11 12:05:00|62781.1|62761.1|62802.9|62787.9|62811.2|62796.2|62778.2|62761|686
1599826200000|2020-09-11 12:10:00|62802.5|62787.5|62773.7|62758.7|62804.9|62789.9|62771.6|62756.6|788
1599826500000|2020-09-11 12:15:00|62773.9|62758.9|62774.2|62759.2|62786|62768.1|62758.3|62743.3|763
1599826800000|2020-09-11 12:20:00|62772.9|62757.9|62779.1|62764.1|62780.9|62764.1|62765.3|62749.5|684
1599827100000|2020-09-11 12:25:00|62779.2|62764.2|62796.9|62762.3|62798.2|62778.4|62773.9|62753.9|717
1599827400000|2020-09-11 12:30:00|62788.3|62764.3|62823.5|62808.5|62835.4|62819.7|62787.6|62762.1|927
1599827700000|2020-09-11 12:35:00|62823.3|62808.3|62813.5|62798.5|62836.7|62817.8|62805.9|62789|860
1599828000000|2020-09-11 12:40:00|62812.8|62797.8|62846|62831|62852.5|62834.7|62809.8|62794.8|850
1599828300000|2020-09-11 12:45:00|62848.3|62828.3|62862|62842|62876.7|62856.7|62838.6|62821.4|862
1599828600000|2020-09-11 12:50:00|62861.6|62841.6|62847.6|62832.6|62862.2|62844.6|62839|62821|717
1599828900000|2020-09-11 12:55:00|62847.7|62832.7|62814.7|62794.7|62852.4|62835.5|62807.7|62789.9|708
1599829200000|2020-09-11 13:00:00|62813.9|62793.9|62804.3|62789.3|62834.9|62819.9|62803.1|62787.5|887
1599829500000|2020-09-11 13:05:00|62804.7|62789.7|62797.5|62782.5|62807|62790|62791.4|62774.6|841
1599829800000|2020-09-11 13:10:00|62797.6|62782.6|62760.6|62740.6|62803.5|62786.9|62753.9|62734.7|881
1599830100000|2020-09-11 13:15:00|62760.4|62740.4|62772|62752|62789|62770.3|62756.1|62737.4|803
1599830400000|2020-09-11 13:20:00|62772.1|62752.1|62802.2|62787.2|62808.3|62788.3|62769.2|62752.1|747
1599830700000|2020-09-11 13:25:00|62802.3|62787.3|62791.3|62771.3|62807.7|62787.7|62781|62762|767
1599831000000|2020-09-11 13:30:00|62792.1|62772.1|62830.6|62810.6|62831.3|62813.3|62787.6|62770.4|924
1599831300000|2020-09-11 13:35:00|62829.1|62809.1|62817.9|62802.9|62847|62829.5|62812.7|62796.5|984
1599831600000|2020-09-11 13:40:00|62816.7|62801.7|62800.1|62780.1|62834.8|62817.6|62798|62779.9|979
1599831900000|2020-09-11 13:45:00|62800|62780|62788.7|62768.7|62816.7|62799.2|62780.3|62763|873
1599832200000|2020-09-11 13:50:00|62788.9|62768.9|62775.7|62760.7|62794.4|62776.5|62767.1|62749.3|924
1599832500000|2020-09-11 13:55:00|62776.7|62761.7|62845.9|62825.9|62847.6|62830.3|62776.4|62760.4|988
1599832800000|2020-09-11 14:00:00|62844.1|62829.1|62832.1|62817.1|62845.9|62829.7|62824.5|62809.5|929
1599833100000|2020-09-11 14:05:00|62832.5|62817.5|62843.5|62828.5|62844.1|62829.1|62809.2|62791.1|931
1599833400000|2020-09-11 14:10:00|62843.9|62828.9|62826.1|62811.1|62850|62834|62824|62806.2|943
1599833700000|2020-09-11 14:15:00|62826.4|62811.4|62800.8|62785.8|62838.3|62821.7|62800.6|62783.6|980
1599834000000|2020-09-11 14:20:00|62800.5|62785.5|62793.6|62778.6|62806.5|62791|62787|62771|818
1599834300000|2020-09-11 14:25:00|62794|62779|62794.7|62779.7|62815.4|62799.2|62788.1|62770|864
1599834600000|2020-09-11 14:30:00|62796|62781|62823.9|62803.9|62833.1|62815.5|62794.1|62777.1|911
1599834900000|2020-09-11 14:35:00|62823.6|62803.6|62831.4|62811.4|62841.4|62824.1|62818.1|62802.4|857
1599835200000|2020-09-11 14:40:00|62831.1|62811.1|62849.5|62834.5|62849.5|62834.5|62830.6|62811.1|768
1599835500000|2020-09-11 14:45:00|62849|62834|62878.7|62863.7|62889.7|62871.9|62849|62834|858
1599835800000|2020-09-11 14:50:00|62879.1|62864.1|62868.7|62853.7|62890.4|62875.4|62857.1|62838.9|920
1599836100000|2020-09-11 14:55:00|62868.4|62853.4|62901.2|62886.2|62909.4|62892.3|62867.2|62851.5|956
1599836400000|2020-09-11 15:00:00|62900.6|62885.6|62871.8|62851.8|62903.8|62886.8|62864.3|62846.7|954
1599836700000|2020-09-11 15:05:00|62872.1|62852.1|62857.6|62842.6|62872.7|62857.1|62844.9|62828.1|818
1599837000000|2020-09-11 15:10:00|62857.5|62842.5|62860.7|62840.7|62863|62846.3|62849.3|62833.2|715
1599837300000|2020-09-11 15:15:00|62860.8|62840.8|62855.4|62835.4|62869.8|62849.8|62846.7|62829|819
1599837600000|2020-09-11 15:20:00|62855.3|62835.3|62855.7|62840.7|62865.7|62850.7|62847.3|62829.3|772
1599837900000|2020-09-11 15:25:00|62855.8|62840.8|62862.5|62847.5|62873.9|62858.9|62854.9|62839.9|771
1599838200000|2020-09-11 15:30:00|62862.9|62847.9|62886.5|62871.5|62892.9|62876.3|62862.7|62845.9|819
1599838500000|2020-09-11 15:35:00|62886.7|62871.7|62888.9|62873.9|62900.8|62883.6|62886.6|62870.3|823
1599838800000|2020-09-11 15:40:00|62889.9|62874.9|62891.1|62876.1|62898.5|62883.5|62882|62864.9|713
1599839100000|2020-09-11 15:45:00|62890.5|62875.5|62866.4|62851.4|62895|62878|62861.3|62844.9|794
1599839400000|2020-09-11 15:50:00|62867.3|62852.3|62894.3|62879.3|62894.3|62879.3|62860|62845|804
1599839700000|2020-09-11 15:55:00|62894.2|62879.2|62891.4|62871.4|62900.1|62884.4|62884|62867|719
1599840000000|2020-09-11 16:00:00|62892.3|62872.3|62863.6|62848.6|62900.6|62883.8|62863.5|62846.3|858
1599840300000|2020-09-11 16:05:00|62863.4|62848.4|62856.6|62841.6|62868.2|62851.2|62842.9|62825|786
1599840600000|2020-09-11 16:10:00|62856.5|62841.5|62853.7|62833.7|62861.3|62845.2|62846.1|62828.8|644
1599840900000|2020-09-11 16:15:00|62853.6|62833.6|62850.6|62835.6|62859.6|62844.3|62843.4|62827.4|690
1599841200000|2020-09-11 16:20:00|62851.2|62836.2|62846.7|62831.7|62862.4|62846.7|62846.2|62829.2|759
1599841500000|2020-09-11 16:25:00|62846.6|62831.6|62854|62839|62857|62841.4|62846|62828.1|573
1599841800000|2020-09-11 16:30:00|62853.9|62838.9|62875.5|62860.5|62877.8|62860.5|62853.9|62838.9|691
1599842100000|2020-09-11 16:35:00|62875.8|62860.8|62853.3|62838.3|62876.3|62860.8|62845.4|62828.1|739
1599842400000|2020-09-11 16:40:00|62853.2|62838.2|62868.8|62853.8|62872.2|62857.2|62850.2|62832.8|691
1599842700000|2020-09-11 16:45:00|62871.2|62851.2|62864.3|62849.3|62872.3|62856.4|62862.1|62844.8|722
1599843000000|2020-09-11 16:50:00|62864.1|62849.1|62845.1|62830.1|62865.8|62849.4|62842.7|62825.2|704
1599843300000|2020-09-11 16:55:00|62846.3|62831.3|62856.8|62841.8|62857.6|62842.6|62836.9|62819.5|767
1599843600000|2020-09-11 17:00:00|62856.9|62841.9|62862.7|62847.7|62866.2|62850.4|62850.7|62834.8|758
1599843900000|2020-09-11 17:05:00|62863|62848|62892.2|62872.2|62893.8|62876.8|62857.9|62841.5|814
1599844200000|2020-09-11 17:10:00|62890.7|62875.7|62894.4|62874.4|62913.8|62895.8|62889.8|62871.7|848
1599844500000|2020-09-11 17:15:00|62894.7|62874.7|62863.5|62848.5|62896.9|62879.1|62860.4|62845.4|762
1599844800000|2020-09-11 17:20:00|62863.6|62848.6|62866.6|62851.6|62872.3|62856.4|62859.7|62842.5|713
1599845100000|2020-09-11 17:25:00|62866.7|62851.7|62890.5|62875.5|62898.9|62879.7|62862.1|62844.3|859
1599845400000|2020-09-11 17:30:00|62890.4|62875.4|62895.9|62875.9|62900.6|62884.9|62884.3|62866.2|819
1599845700000|2020-09-11 17:35:00|62895.7|62875.7|62891|62876|62895.9|62878.8|62875.2|62857.5|706
1599846000000|2020-09-11 17:40:00|62893.4|62873.4|62892.5|62877.5|62898.2|62882.1|62878.9|62862.6|840
1599846300000|2020-09-11 17:45:00|62892|62877|62902.9|62887.9|62905.2|62888.6|62888.3|62870.1|784
1599846600000|2020-09-11 17:50:00|62902.5|62887.5|62896.2|62881.2|62907.3|62890.3|62893.6|62878.6|719
1599846900000|2020-09-11 17:55:00|62896.3|62881.3|62907.9|62892.9|62914|62899|62887.8|62871.3|869
1599847200000|2020-09-11 18:00:00|62908.2|62893.2|62887.3|62872.3|62915|62900|62886.8|62870.2|728
1599847500000|2020-09-11 18:05:00|62887.5|62872.5|62871.1|62856.1|62891.1|62876.1|62865.7|62850.7|746
1599847800000|2020-09-11 18:10:00|62870.4|62855.4|62855.9|62840.9|62876.5|62859.8|62853.1|62837.9|727
1599848100000|2020-09-11 18:15:00|62855.7|62840.7|62870.2|62855.2|62875.2|62859.1|62850.8|62835.3|767
1599848400000|2020-09-11 18:20:00|62870.1|62855.1|62872.7|62857.7|62881.3|62863.6|62870|62850|772
1599848700000|2020-09-11 18:25:00|62873.1|62858.1|62887.5|62867.5|62888.7|62868.9|62872.2|62854.7|684
1599849000000|2020-09-11 18:30:00|62887.3|62867.3|62872|62857|62887.7|62868|62860|62843.5|723
1599849300000|2020-09-11 18:35:00|62872.1|62857.1|62864|62849|62873.2|62857.1|62857.7|62839.9|716
1599849600000|2020-09-11 18:40:00|62864.3|62849.3|62869|62854|62879.8|62861.3|62864.1|62847.1|692
1599849900000|2020-09-11 18:45:00|62869.2|62854.2|62883.1|62868.1|62886.7|62869.2|62869.1|62851.6|639
1599850200000|2020-09-11 18:50:00|62883.3|62868.3|62876.3|62856.3|62884.1|62868.5|62872.4|62853.5|582
1599850500000|2020-09-11 18:55:00|62876.5|62856.5|62893.8|62873.8|62894.4|62876.4|62865.7|62845.7|797
1599850800000|2020-09-11 19:00:00|62893.7|62873.7|62905.7|62885.7|62908.2|62890.5|62891.4|62873.7|873
1599851100000|2020-09-11 19:05:00|62906.1|62886.1|62900.2|62880.2|62911.6|62894.3|62897.2|62878.9|750
1599851400000|2020-09-11 19:10:00|62900.3|62880.3|62892.5|62872.5|62907.2|62888.1|62889.8|62871|633
1599851700000|2020-09-11 19:15:00|62890.6|62875.6|62867.9|62847.9|62893.4|62875.9|62866.2|62846.2|684
1599852000000|2020-09-11 19:20:00|62866.8|62846.8|62839.1|62819.1|62868.1|62848.1|62826|62806|788
1599852300000|2020-09-11 19:25:00|62838.9|62818.9|62842.6|62822.6|62848.8|62828.8|62836.3|62816.3|719
1599852600000|2020-09-11 19:30:00|62843.1|62823.1|62830.9|62810.9|62844.3|62824.3|62824.8|62805.7|773
1599852900000|2020-09-11 19:35:00|62831.1|62811.1|62847.9|62827.9|62851.3|62831.3|62830|62810.1|669
1599853200000|2020-09-11 19:40:00|62848.2|62828.2|62842.8|62822.8|62854.7|62836.3|62840|62820|733
1599853500000|2020-09-11 19:45:00|62842.7|62822.7|62817.4|62797.4|62843.1|62824|62815.5|62797|662
1599853800000|2020-09-11 19:50:00|62816.8|62796.8|62831.9|62811.9|62834.1|62816.2|62816.3|62796.3|715
1599854100000|2020-09-11 19:55:00|62828.5|62813.5|62836.5|62816.5|62844|62825.5|62826.2|62809.9|781
1599854400000|2020-09-11 20:00:00|62838.4|62818.4|62846.1|62826.1|62853|62834.1|62834.9|62814.9|636
1599854700000|2020-09-11 20:05:00|62845.9|62825.9|62842.3|62822.3|62850|62830.3|62839.1|62819.1|428
1599855000000|2020-09-11 20:10:00|62842|62822|62836|62816|62842.9|62822.9|62830.8|62812.9|368
1599855300000|2020-09-11 20:15:00|62830.1|62815.1|62833.4|62813.4|62839.6|62819.6|62828.9|62810.9|310
1599855600000|2020-09-11 20:20:00|62832.7|62812.7|62832.9|62812.9|62838.9|62818.9|62828.6|62808.6|292
1599855900000|2020-09-11 20:25:00|62832.3|62812.3|62840.7|62820.7|62841.3|62821.3|62831.8|62811.8|411
1599856200000|2020-09-11 20:30:00|62840.9|62820.9|62840.3|62820.3|62846.2|62826.2|62836.7|62816.7|336
1599856500000|2020-09-11 20:35:00|62839|62819|62830.2|62810.2|62840.7|62820.7|62828.8|62808.8|241
1599856800000|2020-09-11 20:40:00|62829.4|62809.4|62824.9|62804.9|62832.6|62812.6|62824|62804|262
1599857100000|2020-09-11 20:45:00|62824.7|62804.7|62815.7|62795.7|62825.5|62805.5|62813.5|62793.5|353
1599857400000|2020-09-11 20:50:00|62815.1|62795.1|62811.6|62791.6|62817.1|62797.1|62800.5|62780.5|431
1599857700000|2020-09-11 20:55:00|62812.4|62792.4|62817.8|62797.8|62860.2|62806.8|62805.6|62763.4|334
1600027200000|2020-09-13 20:00:00|62889.1|62859.1|62889.2|62859.2|62889.2|62859.2|62887.9|62857.9|11
1600027500000|2020-09-13 20:05:00|62888.6|62858.6|62886.6|62856.6|62903.2|62859.2|62883.2|62840.6|11
1600027800000|2020-09-13 20:10:00|62879|62849|62886.1|62856.1|62903.2|62856.9|62879|62840.6|6
1600028100000|2020-09-13 20:15:00|62883.1|62853.1|62877.8|62847.8|62883.1|62853.1|62877.7|62847.7|6
1600028400000|2020-09-13 20:20:00|62877.9|62847.9|62877.7|62847.7|62881.7|62851.7|62877.7|62847.7|16
1600028700000|2020-09-13 20:25:00|62880.7|62850.7|62906.4|62796.4|62906.4|62850.7|62877.7|62796.4|3
1600029000000|2020-09-13 20:30:00|62877.7|62847.7|62877.7|62847.7|62877.7|62847.7|62877.7|62847.7|1
1600029300000|2020-09-13 20:35:00|62906.4|62796.4|62906.4|62796.4|62906.4|62796.4|62906.4|62796.4|1
1600029600000|2020-09-13 20:40:00|62881.1|62851.1|62875.5|62845.5|62881.1|62851.1|62875.5|62845.5|7
1600029900000|2020-09-13 20:45:00|62876.3|62846.3|62878.4|62848.4|62878.4|62848.4|62876.3|62846.3|5
1600030200000|2020-09-13 20:50:00|62877.8|62847.8|62878|62848|62878|62848|62876.3|62846.3|5
1600030500000|2020-09-13 20:55:00|62876.3|62846.3|62886.6|62835.7|62894.8|62850.3|62872.4|62821.5|32
1600030800000|2020-09-13 21:00:00|62886.5|62835.6|62868.2|62830.4|62889|62845.1|62858.8|62817.8|56
1600031100000|2020-09-13 21:05:00|62874.6|62826.1|62867|62834.8|62903.6|62843.3|62855.8|62809|196
1600031400000|2020-09-13 21:10:00|62867.2|62836.5|62883|62822.4|62885.4|62841.4|62859.3|62815.4|165
1600031700000|2020-09-13 21:15:00|62856.3|62836.3|62881.8|62822.2|62895.2|62840.6|62856.3|62817.1|144
1600032000000|2020-09-13 21:20:00|62882.4|62823.1|62876.6|62828.8|62892.8|62840.7|62854.1|62814|291
1600032300000|2020-09-13 21:25:00|62872.5|62833.5|62890.4|62822.4|62893.2|62842.8|62862.7|62819.6|104
1600032600000|2020-09-13 21:30:00|62889|62819.5|62881.1|62829.7|62897.2|62844.4|62864.4|62809.3|162
1600032900000|2020-09-13 21:35:00|62882.6|62828|62879.4|62831.1|62897.3|62839.6|62873.4|62819.2|267
1600033200000|2020-09-13 21:40:00|62880.4|62828.2|62887.8|62824.7|62895.9|62838.8|62872.6|62816.8|259
1600033500000|2020-09-13 21:45:00|62881.6|62829.3|62888.7|62825.8|62896.3|62836.8|62873.8|62813.3|277
1600033800000|2020-09-13 21:50:00|62879.4|62837.8|62886.7|62820.8|62894.2|62837.8|62872.5|62817.5|226
1600034100000|2020-09-13 21:55:00|62891.3|62822.4|62890.5|62819.2|62894.6|62839.8|62866.1|62812.3|279
1600034400000|2020-09-13 22:00:00|62890.4|62819.4|62848.4|62825.6|62890.4|62828.4|62830.6|62781.3|690
1600034700000|2020-09-13 22:05:00|62847.5|62826.2|62852|62826.4|62852|62829|62838.7|62816.5|426
1600035000000|2020-09-13 22:10:00|62847.6|62827.6|62846.1|62822.7|62852.2|62829.2|62839.1|62817.8|488
1600035300000|2020-09-13 22:15:00|62843.9|62823.9|62836.6|62816.6|62847.3|62825.9|62833|62811.8|344
1600035600000|2020-09-13 22:20:00|62836.3|62816.3|62838.3|62817.1|62840|62819.7|62829.8|62809.8|358
1600035900000|2020-09-13 22:25:00|62839.1|62815.2|62834.7|62814.7|62840.3|62818.5|62828.8|62805.7|341
1600036200000|2020-09-13 22:30:00|62835|62815|62827.7|62807.7|62835|62815|62826.9|62805|297
1600036500000|2020-09-13 22:35:00|62828.7|62808.7|62826.2|62806.2|62833.6|62812.1|62823.7|62803.7|351
1600036800000|2020-09-13 22:40:00|62826.4|62806.4|62818.6|62798.6|62828|62806.4|62813.7|62792|362
1600037100000|2020-09-13 22:45:00|62818.4|62798.4|62809.3|62789.3|62821.1|62800.2|62807.3|62785.7|429
1600037400000|2020-09-13 22:50:00|62809.4|62789.4|62808.9|62788.9|62815.2|62794.8|62806.3|62785.9|408
1600037700000|2020-09-13 22:55:00|62809.2|62789.2|62818.8|62798.8|62819.5|62799.5|62805|62783.9|391
1600038000000|2020-09-13 23:00:00|62816.6|62790.4|62818.4|62798.4|62824.1|62804.1|62814.6|62790.4|420
1600038300000|2020-09-13 23:05:00|62818|62798|62819.5|62799.5|62823.3|62803.3|62815.8|62795.8|339
1600038600000|2020-09-13 23:10:00|62819.6|62799.6|62832.1|62812.1|62833|62813|62813.6|62793.6|405
1600038900000|2020-09-13 23:15:00|62832.3|62812.3|62851.3|62831.3|62851.3|62831.3|62829.1|62809.1|448
1600039200000|2020-09-13 23:20:00|62850.2|62830.2|62849.9|62829.9|62852.5|62832.5|62842.2|62822.2|412
1600039500000|2020-09-13 23:25:00|62849.4|62829.4|62849.1|62829.1|62852.2|62832.2|62847|62827|272
1600039800000|2020-09-13 23:30:00|62849.5|62829.5|62848|62828|62853.5|62833.5|62844.4|62824.4|318
1600040100000|2020-09-13 23:35:00|62848.4|62828.4|62845|62825|62848.9|62828.7|62839.1|62819.1|391
1600040400000|2020-09-13 23:40:00|62845.2|62825.2|62852.9|62832.9|62856.9|62836.9|62844.9|62824.9|364
1600040700000|2020-09-13 23:45:00|62852.8|62832.8|62846.7|62826.7|62854|62834|62846.3|62826.3|383
1600041000000|2020-09-13 23:50:00|62846.6|62826.6|62848.9|62828.9|62849.1|62829.1|62841.7|62821.7|458
1600041300000|2020-09-13 23:55:00|62848.7|62828.7|62844.9|62824.9|62852.3|62832.3|62842.7|62822.7|494
1600041600000|2020-09-14 00:00:00|62845.1|62825.1|62842|62822|62848|62828|62830.8|62810.8|629
1600041900000|2020-09-14 00:05:00|62842.1|62822.1|62851.4|62831.4|62854.5|62834.5|62838.8|62818.8|573
1600042200000|2020-09-14 00:10:00|62851.8|62831.8|62863.2|62843.2|62865.5|62845.5|62847.5|62827.5|532
1600042500000|2020-09-14 00:15:00|62863|62843|62865.4|62845.4|62868.7|62848.7|62861.9|62841.9|536
1600042800000|2020-09-14 00:20:00|62865.3|62845.3|62866.3|62846.3|62870.4|62850.4|62856.7|62836.7|476
1600043100000|2020-09-14 00:25:00|62866|62846|62880.9|62860.9|62884.5|62864.5|62864.6|62844.6|551
1600043400000|2020-09-14 00:30:00|62880.7|62860.7|62880.6|62860.6|62889.2|62869.2|62880.4|62860.4|508
1600043700000|2020-09-14 00:35:00|62880.2|62860.2|62885.4|62865.4|62886.4|62866.4|62875|62855|422
1600044000000|2020-09-14 00:40:00|62885.5|62865.5|62880.6|62860.6|62886.5|62866.5|62879.1|62859.1|326
1600044300000|2020-09-14 00:45:00|62880.9|62860.9|62882.8|62862.8|62884.4|62864.4|62878.1|62858.1|391
1600044600000|2020-09-14 00:50:00|62883|62863|62869.2|62849.2|62884.7|62864.7|62862.3|62842.3|568
1600044900000|2020-09-14 00:55:00|62872.5|62852.5|62876.7|62856.7|62884|62864|62866.7|62846.7|538
1600045200000|2020-09-14 01:00:00|62876.6|62856.6|62850.9|62830.9|62880.3|62860.3|62849.7|62829.7|643
1600045500000|2020-09-14 01:05:00|62850.6|62830.6|62841.5|62821.5|62859.1|62839.1|62841.5|62821.5|533
1600045800000|2020-09-14 01:10:00|62841.4|62821.4|62847.5|62827.5|62851.7|62831.7|62841.4|62821.4|459
1600046100000|2020-09-14 01:15:00|62847.3|62827.3|62844.9|62824.9|62848.3|62828.3|62841.3|62821.3|582
1600046400000|2020-09-14 01:20:00|62844.6|62824.6|62834.2|62814.2|62846.3|62826.3|62830.5|62810.5|561
1600046700000|2020-09-14 01:25:00|62833.7|62813.7|62830.1|62810.1|62837.7|62817.7|62825.3|62807.8|485
1600047000000|2020-09-14 01:30:00|62829.7|62809.7|62834.5|62814.5|62836.5|62816.8|62824.6|62804.6|569
1600047300000|2020-09-14 01:35:00|62834.4|62814.4|62836.7|62816.7|62836.8|62816.8|62828.3|62808.3|544
1600047600000|2020-09-14 01:40:00|62836.6|62816.6|62834.5|62814.5|62839.6|62821.5|62828.8|62808.8|664
1600047900000|2020-09-14 01:45:00|62834.6|62814.6|62830.5|62810.5|62837|62819.4|62824.4|62804.4|638
1600048200000|2020-09-14 01:50:00|62830.3|62810.3|62838|62818|62845|62825|62827.6|62810.3|650
1600048500000|2020-09-14 01:55:00|62838.6|62818.6|62830.7|62810.7|62841.4|62823.1|62828.3|62808.3|579
1600048800000|2020-09-14 02:00:00|62831.3|62811.3|62821.7|62801.7|62836.6|62819.6|62817.4|62797.4|623
1600049100000|2020-09-14 02:05:00|62821.5|62801.5|62817.9|62797.9|62822.9|62802.9|62810.3|62792|564
1600049400000|2020-09-14 02:10:00|62818.5|62798.5|62815.1|62795.1|62820.5|62801.4|62812|62792.8|552
1600049700000|2020-09-14 02:15:00|62815.5|62795.5|62819.4|62799.4|62820.3|62802.6|62814.9|62794.9|517
1600050000000|2020-09-14 02:20:00|62819.7|62799.7|62803.5|62783.5|62819.7|62800.6|62796.4|62779.2|544
1600050300000|2020-09-14 02:25:00|62803.3|62783.3|62800.8|62780.8|62803.8|62783.8|62795.5|62776.2|509
1600050600000|2020-09-14 02:30:00|62801|62781|62804.7|62784.7|62806.8|62788.9|62796.5|62776.5|602
1600050900000|2020-09-14 02:35:00|62804.9|62784.9|62804.8|62784.8|62807.2|62789.8|62792.9|62772.9|539
1600051200000|2020-09-14 02:40:00|62804.7|62784.7|62796.1|62776.1|62807.4|62789.5|62791.3|62773.6|533
1600051500000|2020-09-14 02:45:00|62796.2|62776.2|62801.6|62781.6|62805.9|62787.1|62796.2|62776.2|480
1600051800000|2020-09-14 02:50:00|62801.3|62781.3|62797.4|62777.4|62805.7|62785.7|62794.5|62775.2|446
1600052100000|2020-09-14 02:55:00|62797.3|62777.3|62800.8|62780.8|62806.6|62787.8|62797|62777|528
1600052400000|2020-09-14 03:00:00|62800.5|62780.5|62801|62781|62802.3|62784.2|62794.4|62775.4|451
1600052700000|2020-09-14 03:05:00|62801.2|62781.2|62802.4|62782.4|62805.6|62787.9|62796.8|62777.6|432
1600053000000|2020-09-14 03:10:00|62802.9|62782.9|62794.5|62774.5|62804.9|62785.2|62791.7|62773.4|431
1600053300000|2020-09-14 03:15:00|62794.6|62774.6|62802|62782|62803.6|62786.5|62788.5|62770.5|544
1600053600000|2020-09-14 03:20:00|62801.9|62781.9|62800.9|62780.9|62802|62782.5|62795.3|62775.3|387
1600053900000|2020-09-14 03:25:00|62801.5|62781.5|62803.5|62783.5|62808.6|62791|62801.3|62781.3|456
1600054200000|2020-09-14 03:30:00|62803.3|62783.3|62797.6|62777.6|62807.6|62789.3|62793.6|62776.4|405
1600054500000|2020-09-14 03:35:00|62795.3|62780.3|62810.9|62790.9|62810.9|62790.9|62795.3|62780|395
1600054800000|2020-09-14 03:40:00|62810.8|62790.8|62816|62796|62816.6|62799.8|62806.7|62788.2|382
1600055100000|2020-09-14 03:45:00|62815.5|62795.5|62816|62796|62817.3|62798.9|62811.9|62791.9|382
1600055400000|2020-09-14 03:50:00|62816.6|62796.6|62812|62792|62816.7|62798.5|62807.1|62788.9|314
1600055700000|2020-09-14 03:55:00|62811.6|62791.6|62811.2|62791.2|62816.9|62796.9|62808.2|62789.9|397
1600056000000|2020-09-14 04:00:00|62811.1|62791.1|62814.9|62794.9|62821.6|62804.3|62807.9|62789.9|442
1600056300000|2020-09-14 04:05:00|62815.1|62795.1|62818.1|62798.1|62819.5|62802.5|62812.1|62794.8|386
1600056600000|2020-09-14 04:10:00|62816.1|62796.1|62810.2|62790.2|62816.6|62799|62807.6|62789.4|389
1600056900000|2020-09-14 04:15:00|62810.4|62790.4|62805.7|62785.7|62810.9|62792.5|62804.9|62785.5|289
1600057200000|2020-09-14 04:20:00|62805.9|62785.9|62809.9|62789.9|62810.5|62792.5|62802.7|62784.8|325
1600057500000|2020-09-14 04:25:00|62809.7|62789.7|62807.6|62787.6|62813.1|62795.5|62807|62787.3|341
1600057800000|2020-09-14 04:30:00|62807.7|62787.7|62808.6|62788.6|62811.9|62792.8|62802.1|62784.4|376
1600058100000|2020-09-14 04:35:00|62808.7|62788.7|62804.2|62789.2|62810.3|62792.9|62804.2|62786.9|283
1600058400000|2020-09-14 04:40:00|62804.4|62789.4|62799.4|62779.4|62807.4|62790|62795|62775|421
1600058700000|2020-09-14 04:45:00|62799.6|62779.6|62801.6|62781.6|62807.6|62789.7|62798.5|62779.6|387
1600059000000|2020-09-14 04:50:00|62801.9|62781.9|62800|62780|62807.2|62789.5|62796.3|62778.6|367
1600059300000|2020-09-14 04:55:00|62799.9|62779.9|62807.2|62787.2|62808.7|62790.5|62796.3|62778.5|392
1600059600000|2020-09-14 05:00:00|62807.4|62787.4|62805.8|62790.8|62813.9|62796.5|62804|62784.1|436
1600059900000|2020-09-14 05:05:00|62808.6|62788.6|62812.3|62797.3|62815.1|62798.5|62805.6|62788.1|390
1600060200000|2020-09-14 05:10:00|62812.2|62797.2|62814.6|62794.6|62819.4|62801.8|62811.5|62793.5|427
1600060500000|2020-09-14 05:15:00|62814.2|62794.2|62814.5|62799.5|62819.4|62801.7|62811.2|62794.2|297
1600060800000|2020-09-14 05:20:00|62814.4|62799.4|62803|62783|62816.2|62799.4|62800.1|62782.5|423
1600061100000|2020-09-14 05:25:00|62803.1|62783.1|62809.7|62789.7|62811.4|62794.2|62793.4|62775.9|463
1600061400000|2020-09-14 05:30:00|62807.1|62792.1|62801.4|62786.4|62817.6|62800.1|62801|62783.8|535
1600061700000|2020-09-14 05:35:00|62801.2|62786.2|62790.7|62775.7|62804.6|62787|62785.9|62769.3|505
1600062000000|2020-09-14 05:40:00|62790.6|62775.6|62790.3|62770.3|62797.8|62781.5|62785.2|62767.8|466
1600062300000|2020-09-14 05:45:00|62790.5|62770.5|62781|62766|62793.5|62776|62780.2|62763.5|483
1600062600000|2020-09-14 05:50:00|62781.3|62766.3|62774.4|62759.4|62791.4|62773.8|62766.6|62750.8|523
1600062900000|2020-09-14 05:55:00|62774.5|62759.5|62768.4|62753.4|62779.8|62762.6|62766.8|62750.1|607
1600063200000|2020-09-14 06:00:00|62768.9|62753.9|62788.7|62773.7|62791|62774.3|62768.9|62753.5|759
1600063500000|2020-09-14 06:05:00|62789.4|62774.4|62791.1|62776.1|62796.1|62779.7|62782.8|62765.9|662
1600063800000|2020-09-14 06:10:00|62791.2|62776.2|62796.5|62781.5|62803.5|62788.5|62786|62768.7|645
1600064100000|2020-09-14 06:15:00|62796.4|62781.4|62805.1|62790.1|62815.1|62797.6|62796.4|62781.4|698
1600064400000|2020-09-14 06:20:00|62804.9|62789.9|62821.8|62801.8|62823.9|62808|62799.3|62781.8|750
1600064700000|2020-09-14 06:25:00|62819.5|62804.5|62824.2|62809.2|62830.3|62815.3|62813.4|62797.2|615
1600065000000|2020-09-14 06:30:00|62824.3|62809.3|62814.6|62799.6|62827.9|62812.9|62808.7|62793.7|621
1600065300000|2020-09-14 06:35:00|62813.8|62798.8|62816.3|62801.3|62821.3|62806.3|62801.5|62786.4|591
1600065600000|2020-09-14 06:40:00|62816.4|62801.4|62801.3|62786.3|62816.4|62801.4|62798.5|62783.5|563
1600065900000|2020-09-14 06:45:00|62801.5|62786.5|62812.5|62797.5|62812.6|62797.6|62792.8|62777.8|646
1600066200000|2020-09-14 06:50:00|62812.4|62797.4|62815.2|62800.2|62825.8|62809.9|62807.2|62789.7|649
1600066500000|2020-09-14 06:55:00|62816.5|62801.5|62825.3|62810.3|62826.7|62811.7|62810.4|62795.4|709
1600066800000|2020-09-14 07:00:00|62825.6|62810.6|62794.8|62779.8|62825.7|62810.7|62794|62779|889
1600067100000|2020-09-14 07:05:00|62794.1|62779.1|62778.9|62763.9|62796.3|62781.3|62763.9|62748.5|909
1600067400000|2020-09-14 07:10:00|62778.5|62763.5|62784.4|62769.4|62796.3|62781.3|62776.5|62761.5|736
1600067700000|2020-09-14 07:15:00|62784.7|62769.7|62780.8|62765.8|62795.3|62779.6|62771.5|62755|796
1600068000000|2020-09-14 07:20:00|62780.5|62765.5|62766.4|62751.4|62781.4|62766.2|62756.9|62739.4|826
1600068300000|2020-09-14 07:25:00|62766.3|62751.3|62755.3|62740.3|62777.1|62759.5|62751.2|62736.2|727
1600068600000|2020-09-14 07:30:00|62754.9|62739.9|62754.9|62739.9|62764.6|62749.4|62745.1|62727.8|827
1600068900000|2020-09-14 07:35:00|62752.8|62737.8|62750.1|62735.1|62757.5|62741.7|62735.8|62716.2|763
1600069200000|2020-09-14 07:40:00|62750.3|62735.3|62752.3|62737.3|62753.5|62738.5|62737.5|62722.2|708
1600069500000|2020-09-14 07:45:00|62752.8|62737.8|62735.3|62720.3|62764.8|62746.9|62731.9|62715|725
1600069800000|2020-09-14 07:50:00|62735.2|62720.2|62734.8|62719.8|62743.9|62728.9|62726.9|62711.6|713
1600070100000|2020-09-14 07:55:00|62734.9|62719.9|62719|62704|62739.4|62724.4|62715.5|62698.8|810
1600070400000|2020-09-14 08:00:00|62719.1|62704.1|62719|62704|62730.6|62715.6|62716.2|62700.9|749
1600070700000|2020-09-14 08:05:00|62719.8|62704.8|62702.5|62687.5|62726|62708.9|62698.2|62682.2|738
1600071000000|2020-09-14 08:10:00|62702.3|62687.3|62695.3|62680.3|62704.8|62688.2|62693.7|62676.2|745
1600071300000|2020-09-14 08:15:00|62695.2|62680.2|62700.2|62685.2|62705.3|62689.2|62692.6|62677.6|685
1600071600000|2020-09-14 08:20:00|62700.1|62685.1|62726.4|62711.4|62726.4|62711.4|62697.2|62682.2|794
1600071900000|2020-09-14 08:25:00|62726.9|62711.9|62727.3|62712.3|62736.9|62719.3|62719.9|62703.5|745
1600072200000|2020-09-14 08:30:00|62727.1|62712.1|62702.1|62687.1|62729.4|62713.9|62698.6|62683.2|780
1600072500000|2020-09-14 08:35:00|62702.3|62687.3|62719.2|62699.2|62720.1|62703.9|62699.5|62684.5|755
1600072800000|2020-09-14 08:40:00|62716.7|62701.7|62741.3|62726.3|62748.9|62731.7|62716.4|62698.5|771
1600073100000|2020-09-14 08:45:00|62741.6|62726.6|62728.3|62713.3|62754|62738.2|62721.7|62706.7|750
1600073400000|2020-09-14 08:50:00|62727.6|62712.6|62750.8|62735.8|62751.8|62736|62723.2|62707.6|689
1600073700000|2020-09-14 08:55:00|62751|62736|62760.7|62740.7|62761.1|62742.8|62743.6|62728.6|727
1600074000000|2020-09-14 09:00:00|62760.8|62740.8|62755.8|62740.8|62762.8|62746|62745.3|62730.3|756
1600074300000|2020-09-14 09:05:00|62756|62741|62752.7|62737.7|62756.4|62741.4|62730.6|62715.6|741
1600074600000|2020-09-14 09:10:00|62752.8|62737.8|62746.8|62731.8|62763.8|62747.2|62744.4|62729.2|706
1600074900000|2020-09-14 09:15:00|62747.5|62732.5|62724|62709|62748.3|62733.3|62717.4|62700.5|726
1600075200000|2020-09-14 09:20:00|62723.9|62708.9|62729.4|62714.4|62730.6|62715.6|62707.8|62692.8|795
1600075500000|2020-09-14 09:25:00|62730|62715|62761.7|62746.7|62763.1|62748.1|62729.5|62714.5|803
1600075800000|2020-09-14 09:30:00|62762.8|62747.8|62752.2|62737.2|62773.6|62758.6|62748.8|62732.9|766
1600076100000|2020-09-14 09:35:00|62752.3|62737.3|62776.7|62761.7|62781.6|62766.6|62751.7|62736.7|767
1600076400000|2020-09-14 09:40:00|62776.3|62761.3|62776.9|62761.9|62780.1|62765.1|62768.2|62753.2|770
1600076700000|2020-09-14 09:45:00|62777.5|62762.5|62792.4|62777.4|62798.5|62781.2|62772.9|62757.9|837
1600077000000|2020-09-14 09:50:00|62792.5|62777.5|62771.8|62756.8|62796|62779.9|62767.6|62752.6|821
1600077300000|2020-09-14 09:55:00|62771.7|62756.7|62768.4|62753.4|62773.7|62756.8|62757|62742|774
1600077600000|2020-09-14 10:00:00|62768.2|62753.2|62771.8|62756.8|62772.6|62757.6|62756.9|62741.9|743
1600077900000|2020-09-14 10:05:00|62771.9|62756.9|62731.2|62716.2|62772.3|62757.3|62722.9|62707.9|744
1600078200000|2020-09-14 10:10:00|62731.4|62716.4|62721.2|62706.2|62737.1|62722.1|62702.9|62687.4|808
1600078500000|2020-09-14 10:15:00|62721.3|62706.3|62706.8|62691.8|62735.5|62720.5|62706.4|62689.3|742
1600078800000|2020-09-14 10:20:00|62706.6|62691.6|62738|62723|62738.4|62723.4|62702.3|62687.3|760
1600079100000|2020-09-14 10:25:00|62738.1|62723.1|62704|62689|62739|62723.7|62695.9|62680.9|755
1600079400000|2020-09-14 10:30:00|62703.6|62688.6|62673.7|62658.7|62709.1|62694.1|62660.1|62644.3|834
1600079700000|2020-09-14 10:35:00|62672|62657|62691.5|62676.5|62706.8|62689.8|62670.7|62655.7|814
1600080000000|2020-09-14 10:40:00|62691.6|62676.6|62677.5|62662.5|62691.7|62676.7|62670.1|62654.5|680
1600080300000|2020-09-14 10:45:00|62677.3|62662.3|62663.6|62648.6|62679.6|62664.6|62658.1|62641.3|815
1600080600000|2020-09-14 10:50:00|62663.4|62648.4|62670.6|62655.6|62675.2|62658.6|62659.9|62642.3|756
1600080900000|2020-09-14 10:55:00|62672|62657|62671.2|62656.2|62680.3|62665.3|62655.6|62638.4|825
1600081200000|2020-09-14 11:00:00|62671|62656|62681.5|62666.5|62686.7|62668.9|62659.9|62644.9|750
1600081500000|2020-09-14 11:05:00|62681.4|62666.4|62676.3|62661.3|62688.5|62673.5|62667|62652|639
1600081800000|2020-09-14 11:10:00|62676.4|62661.4|62675.8|62655.8|62682.9|62666|62662.3|62645.6|658
1600082100000|2020-09-14 11:15:00|62675.6|62655.6|62661.9|62646.9|62675.9|62658.7|62656.9|62640.6|604
1600082400000|2020-09-14 11:20:00|62661.4|62646.4|62649.5|62634.5|62665.8|62647.9|62641.5|62625|636
1600082700000|2020-09-14 11:25:00|62648.4|62633.4|62644.7|62629.7|62657.1|62639.7|62642.1|62624.9|615
1600083000000|2020-09-14 11:30:00|62645.1|62630.1|62661|62646|62670.4|62654.3|62645|62630|651
1600083300000|2020-09-14 11:35:00|62661.5|62646.5|62695.2|62680.2|62697.7|62680.3|62660.3|62645.3|692
1600083600000|2020-09-14 11:40:00|62695.8|62680.8|62702.3|62687.3|62720.2|62701.5|62695.5|62678|792
1600083900000|2020-09-14 11:45:00|62701.1|62686.1|62692.4|62677.4|62701.1|62686.1|62678.4|62660.7|575
1600084200000|2020-09-14 11:50:00|62692.5|62677.5|62689|62674|62706.4|62689.5|62678.2|62661.2|626
1600084500000|2020-09-14 11:55:00|62688.9|62673.9|62705.4|62690.4|62721.2|62706.2|62688.9|62673|724
1600084800000|2020-09-14 12:00:00|62703.2|62688.2|62686.5|62671.5|62716.4|62701.4|62678.9|62663.2|720
1600085100000|2020-09-14 12:05:00|62686.1|62671.1|62668.2|62653.2|62689.3|62674.3|62664.6|62649.6|647
1600085400000|2020-09-14 12:10:00|62668|62653|62654.6|62639.6|62672.2|62655.4|62653.1|62638.1|646
1600085700000|2020-09-14 12:15:00|62654.7|62639.7|62649.9|62634.9|62670.8|62653.3|62647.1|62630.3|728
1600086000000|2020-09-14 12:20:00|62649.4|62634.4|62659.3|62644.3|62667.1|62650.8|62647|62632|664
1600086300000|2020-09-14 12:25:00|62659.7|62644.7|62666.6|62651.6|62672.7|62657.6|62654.3|62637.8|673
1600086600000|2020-09-14 12:30:00|62666.5|62651.5|62684.3|62669.3|62691|62673.4|62664.5|62647.5|663
1600086900000|2020-09-14 12:35:00|62684.1|62669.1|62671.7|62651.7|62684.1|62669.1|62658.7|62642.1|620
1600087200000|2020-09-14 12:40:00|62671.6|62651.6|62655.6|62640.6|62674.5|62654.5|62655.1|62638|634
1600087500000|2020-09-14 12:45:00|62655.8|62640.8|62618.3|62598.3|62660.6|62643.3|62613.9|62595|664
1600087800000|2020-09-14 12:50:00|62617.9|62597.9|62641.9|62626.9|62641.9|62626.9|62611.8|62594.6|770
1600088100000|2020-09-14 12:55:00|62641.6|62626.6|62644.3|62629.3|62658.3|62641.1|62626.9|62610.6|792
1600088400000|2020-09-14 13:00:00|62644.9|62629.9|62621.3|62601.3|62644.9|62629.9|62609.4|62589.4|828
1600088700000|2020-09-14 13:05:00|62620.4|62600.4|62600.5|62585.5|62627.5|62609|62597.6|62578.8|896
1600089000000|2020-09-14 13:10:00|62600.6|62585.6|62613.5|62598.5|62616.9|62599.2|62600.6|62585.6|748
1600089300000|2020-09-14 13:15:00|62613.3|62598.3|62602.8|62587.8|62615.7|62598.6|62594.5|62579.5|801
1600089600000|2020-09-14 13:20:00|62602.9|62587.9|62611.1|62591.1|62611.4|62594.4|62596.9|62580.4|576
1600089900000|2020-09-14 13:25:00|62610.9|62590.9|62643.1|62628.1|62662.7|62647.6|62607.7|62590.2|851
1600090200000|2020-09-14 13:30:00|62648.7|62628.7|62650.8|62635.8|62656.6|62639.6|62618.3|62599.2|941
1600090500000|2020-09-14 13:35:00|62650.9|62635.9|62643.4|62628.4|62654|62638.1|62635.2|62620.1|900
1600090800000|2020-09-14 13:40:00|62643.7|62628.7|62613.7|62598.7|62643.7|62628.7|62608.4|62591.4|873
1600091100000|2020-09-14 13:45:00|62614.5|62599.5|62615.3|62600.3|62620.7|62603.2|62592.5|62576.3|910
1600091400000|2020-09-14 13:50:00|62614.9|62599.9|62641.6|62621.6|62642.2|62624.4|62601.7|62583.9|934
1600091700000|2020-09-14 13:55:00|62638.6|62623.6|62640.9|62625.9|62654.6|62637|62631.7|62614.7|889
1600092000000|2020-09-14 14:00:00|62641|62626|62641.8|62621.8|62651.7|62632.4|62613.7|62597.7|915
1600092300000|2020-09-14 14:05:00|62641.6|62621.6|62635.7|62615.7|62641.9|62622.5|62607.2|62587.2|911
1600092600000|2020-09-14 14:10:00|62635.9|62615.9|62630.7|62610.7|62644|62624.7|62621.8|62604.9|818
1600092900000|2020-09-14 14:15:00|62630.3|62610.3|62632.2|62612.2|62650.2|62630.3|62614.8|62597|900
1600093200000|2020-09-14 14:20:00|62630.6|62615.6|62610.9|62595.9|62634.6|62617.7|62610.9|62593.7|825
1600093500000|2020-09-14 14:25:00|62611.8|62596.8|62638|62623|62644.9|62626.3|62610.1|62592.5|826
1600093800000|2020-09-14 14:30:00|62638.5|62623.5|62642.7|62627.7|62649.2|62631.8|62632.9|62614.7|862
1600094100000|2020-09-14 14:35:00|62642.6|62627.6|62688|62668|62688.3|62671|62640.3|62623.4|927
1600094400000|2020-09-14 14:40:00|62688.2|62668.2|62660.8|62645.8|62688.4|62670.5|62651.9|62631.9|865
1600094700000|2020-09-14 14:45:00|62661|62646|62672|62657|62690.5|62671.8|62658.2|62639.8|872
1600095000000|2020-09-14 14:50:00|62674.7|62654.7|62676|62656|62678.6|62658.6|62650|62630.2|837
1600095300000|2020-09-14 14:55:00|62676.1|62656.1|62684.9|62664.9|62696.6|62677.8|62674.6|62654.6|912
1600095600000|2020-09-14 15:00:00|62685.9|62665.9|62680.5|62660.5|62689.8|62673.7|62672.6|62653.6|959
1600095900000|2020-09-14 15:05:00|62680.3|62660.3|62679|62659|62694.7|62674.7|62672.7|62652.7|766
1600096200000|2020-09-14 15:10:00|62678.9|62658.9|62662.1|62642.1|62687|62667|62661|62641|682
1600096500000|2020-09-14 15:15:00|62662|62642|62669|62649|62683.9|62664.6|62662|62642|712
1600096800000|2020-09-14 15:20:00|62668.8|62648.8|62663.5|62648.5|62670|62650|62660.9|62643.2|627
1600097100000|2020-09-14 15:25:00|62665.7|62645.7|62650.2|62630.2|62665.7|62646.4|62642|62622.7|643
1600097400000|2020-09-14 15:30:00|62647.5|62632.5|62632.9|62612.9|62650.3|62632.8|62617|62598.1|849
1600097700000|2020-09-14 15:35:00|62631.8|62616.8|62641.1|62621.1|62647.2|62629.1|62628.7|62610.3|855
1600098000000|2020-09-14 15:40:00|62641.2|62621.2|62621.4|62606.4|62641.2|62621.8|62619.1|62601.5|784
1600098300000|2020-09-14 15:45:00|62621.2|62606.2|62654.1|62639.1|62656.8|62639.2|62621.2|62603.7|718
1600098600000|2020-09-14 15:50:00|62653.8|62638.8|62668.2|62653.2|62670.6|62653.2|62650.9|62632.7|800
1600098900000|2020-09-14 15:55:00|62673|62653|62678.5|62658.5|62681.1|62664|62665.9|62648.5|714
1600099200000|2020-09-14 16:00:00|62678.4|62658.4|62674.5|62654.5|62681.1|62663.5|62666.9|62648.8|679
1600099500000|2020-09-14 16:05:00|62674.2|62654.2|62676.4|62661.4|62692.4|62674.6|62673.3|62654.2|701
1600099800000|2020-09-14 16:10:00|62678.4|62663.4|62679.7|62664.7|62687.8|62671.2|62668.3|62650.9|627
1600100100000|2020-09-14 16:15:00|62678.8|62663.8|62675.5|62655.5|62684.5|62666.3|62671.3|62654.4|586
1600100400000|2020-09-14 16:20:00|62675.3|62655.3|62685.7|62670.7|62686.3|62671.1|62670.5|62651.5|673
1600100700000|2020-09-14 16:25:00|62685.9|62670.9|62685.4|62665.4|62689.6|62672.3|62675.9|62658.6|617
1600101000000|2020-09-14 16:30:00|62685.9|62665.9|62696.9|62681.9|62705.1|62686.2|62680.8|62665.1|670
1600101300000|2020-09-14 16:35:00|62697|62682|62701.7|62686.7|62706.9|62689.1|62693.6|62676.5|519
1600101600000|2020-09-14 16:40:00|62701.5|62686.5|62706.6|62686.6|62707.1|62688.6|62693.5|62676.6|613
1600101900000|2020-09-14 16:45:00|62706.4|62686.4|62709.8|62694.8|62714.2|62695|62697|62679.2|611
1600102200000|2020-09-14 16:50:00|62709.7|62694.7|62723.1|62703.1|62723.9|62703.9|62708.3|62689.7|549
1600102500000|2020-09-14 16:55:00|62723.3|62703.3|62709.1|62694.1|62723.6|62706.6|62707.6|62692.6|649
1600102800000|2020-09-14 17:00:00|62709.3|62694.3|62714|62694|62717.2|62701.8|62704.2|62687.4|631
1600103100000|2020-09-14 17:05:00|62713.9|62693.9|62732.9|62712.9|62740|62721.2|62709.3|62693.5|709
1600103400000|2020-09-14 17:10:00|62733.3|62713.3|62724.7|62704.7|62735.4|62716.1|62720.9|62703.6|532
1600103700000|2020-09-14 17:15:00|62724.6|62704.6|62730.3|62710.3|62733.5|62715.7|62722.1|62704.1|643
1600104000000|2020-09-14 17:20:00|62730.4|62710.4|62735.8|62715.8|62739.6|62720.1|62727.7|62709.4|556
1600104300000|2020-09-14 17:25:00|62736.1|62716.1|62738.1|62718.1|62747.3|62731.7|62735.3|62716.1|609
1600104600000|2020-09-14 17:30:00|62738.2|62718.2|62744|62729|62747.7|62731.6|62735|62716.8|595
1600104900000|2020-09-14 17:35:00|62746.6|62726.6|62738.4|62723.4|62747.1|62731.7|62735.4|62718.4|636
1600105200000|2020-09-14 17:40:00|62738.3|62723.3|62744.3|62729.3|62746.2|62731.2|62734.5|62717.6|698
1600105500000|2020-09-14 17:45:00|62743.9|62728.9|62738.4|62723.4|62745.6|62730.6|62735.1|62718.4|555
1600105800000|2020-09-14 17:50:00|62738.2|62723.2|62735|62720|62739.1|62723.6|62734.6|62717|481
1600106100000|2020-09-14 17:55:00|62735.1|62720.1|62735.1|62720.1|62738.6|62723.6|62733.5|62716.9|473
1600106400000|2020-09-14 18:00:00|62735|62720|62737.1|62722.1|62748.6|62733.2|62734.6|62719.6|635
1600106700000|2020-09-14 18:05:00|62737.3|62722.3|62737.6|62722.6|62739.3|62724.3|62735.1|62718.3|399
1600107000000|2020-09-14 18:10:00|62737.7|62722.7|62738.8|62723.8|62740.7|62725.7|62735.3|62717.6|531
1600107300000|2020-09-14 18:15:00|62738.7|62723.7|62734.8|62719.8|62741.4|62723.9|62726.7|62711.7|534
1600107600000|2020-09-14 18:20:00|62734.5|62719.5|62727|62712|62734.5|62719.5|62722.8|62706.1|499
1600107900000|2020-09-14 18:25:00|62726.7|62711.7|62731|62716|62735.8|62719.1|62726.7|62709.8|549
1600108200000|2020-09-14 18:30:00|62731.3|62716.3|62729.2|62714.2|62737.4|62719.9|62725.1|62707.5|607
1600108500000|2020-09-14 18:35:00|62729.1|62714.1|62730.9|62710.9|62731.3|62714.8|62724.2|62709.2|601
1600108800000|2020-09-14 18:40:00|62727.4|62712.4|62731.1|62716.1|62734|62716.8|62723.3|62708.3|578
1600109100000|2020-09-14 18:45:00|62731|62716|62730.6|62715.6|62734.7|62717.4|62726|62709.3|553
1600109400000|2020-09-14 18:50:00|62729.8|62714.8|62716.3|62701.3|62731.8|62716.8|62712.7|62695.5|623
1600109700000|2020-09-14 18:55:00|62716.1|62701.1|62720.6|62705.6|62730.4|62715.4|62714.6|62699.6|636
1600110000000|2020-09-14 19:00:00|62720.3|62705.3|62714.9|62699.9|62724.1|62707.2|62710.8|62695.8|773
1600110300000|2020-09-14 19:05:00|62714.7|62699.7|62709.7|62689.7|62714.8|62699.8|62704.9|62689.7|645
1600110600000|2020-09-14 19:10:00|62710.1|62690.1|62708.2|62693.2|62715.2|62698.3|62707.4|62690.1|703
1600110900000|2020-09-14 19:15:00|62708.5|62693.5|62704.8|62684.8|62715.1|62698.9|62701.3|62681.7|593
1600111200000|2020-09-14 19:20:00|62704.9|62684.9|62707.8|62692.8|62716.9|62700|62703.6|62684.8|655
1600111500000|2020-09-14 19:25:00|62707.7|62692.7|62704.4|62689.4|62712.9|62692.9|62699.1|62681.9|665
1600111800000|2020-09-14 19:30:00|62705.1|62690.1|62703.3|62688.3|62709.2|62691.7|62691.7|62676|669
1600112100000|2020-09-14 19:35:00|62703.4|62688.4|62711.7|62691.7|62712.9|62692.9|62695.5|62675.5|586
1600112400000|2020-09-14 19:40:00|62711.5|62691.5|62697.3|62677.3|62712.2|62692.2|62695.1|62676.9|596
1600112700000|2020-09-14 19:45:00|62697.2|62677.2|62695.8|62680.8|62709.6|62691.9|62695.1|62676.8|620
1600113000000|2020-09-14 19:50:00|62700|62680|62701.5|62686.5|62705.6|62687.4|62694.9|62677.7|547
1600113300000|2020-09-14 19:55:00|62700.9|62685.9|62735|62715|62735.4|62715.4|62700.2|62683.3|747
1600113600000|2020-09-14 20:00:00|62732.5|62712.5|62722.9|62707.9|62732.7|62712.7|62719.8|62701.2|543
1600113900000|2020-09-14 20:05:00|62723|62708|62714.9|62699.9|62727.7|62710.3|62714.8|62699.8|331
1600114200000|2020-09-14 20:10:00|62715.6|62700.6|62730.3|62710.3|62731|62711|62715.6|62697.2|462
1600114500000|2020-09-14 20:15:00|62730.7|62710.7|62733.6|62713.6|62734.3|62717.2|62725.6|62707.6|401
1600114800000|2020-09-14 20:20:00|62733.5|62713.5|62727.5|62712.5|62735.1|62717.3|62726.7|62708.6|289
1600115100000|2020-09-14 20:25:00|62727.4|62712.4|62730.4|62710.4|62732.6|62715.2|62725.3|62707.7|345
1600115400000|2020-09-14 20:30:00|62730|62710|62724.3|62709.3|62731.5|62712.9|62724.3|62707.1|342
1600115700000|2020-09-14 20:35:00|62725|62710|62731.9|62711.9|62732.5|62712.5|62722.6|62702.6|406
1600116000000|2020-09-14 20:40:00|62732.1|62712.1|62728.5|62708.5|62733.7|62713.7|62722.3|62702.3|354
1600116300000|2020-09-14 20:45:00|62728.8|62708.8|62736.9|62716.9|62737|62717|62728.3|62708.3|342
1600116600000|2020-09-14 20:50:00|62736.6|62716.6|62725.3|62705.3|62736.9|62716.9|62725.3|62705.3|410
1600116900000|2020-09-14 20:55:00|62725.2|62705.2|62718.1|62693.4|62727|62707|62718|62689.1|444
1600117200000|2020-09-14 21:00:00|62726.1|62696.3|62734.5|62697.1|62736.3|62701.3|62721.8|62689.8|60
1600117500000|2020-09-14 21:05:00|62735.6|62695|62723.6|62683.5|62739.8|62701.9|62718.9|62673.5|145
1600117800000|2020-09-14 21:10:00|62724|62680.5|62726.1|62678.3|62730.5|62690.2|62716.8|62673.6|631
1600118100000|2020-09-14 21:15:00|62726.2|62678.4|62725.9|62681.2|62732.6|62682.9|62721.4|62676.9|1025
1600118400000|2020-09-14 21:20:00|62722|62678.5|62725|62677.2|62746.9|62687.5|62715.3|62673.1|341
1600118700000|2020-09-14 21:25:00|62724.9|62677.1|62716.7|62680.8|62731.3|62690.5|62709.8|62670.7|176
1600119000000|2020-09-14 21:30:00|62716.4|62680|62726.4|62679.7|62739.5|62698.8|62713.3|62666.2|291
1600119300000|2020-09-14 21:35:00|62724.8|62680.2|62729.1|62683|62735.3|62694.6|62718.9|62676.3|257
1600119600000|2020-09-14 21:40:00|62728.1|62682.8|62713.4|62677.7|62730.1|62691.8|62705.1|62671.4|305
1600119900000|2020-09-14 21:45:00|62712.2|62679.3|62717.3|62677|62717.4|62685|62707|62667.3|330
1600120200000|2020-09-14 21:50:00|62717.1|62678.2|62714.9|62680.6|62717.9|62686.1|62708.5|62666.4|373
1600120500000|2020-09-14 21:55:00|62714.7|62681.7|62720.7|62686.6|62725.4|62687.7|62710.8|62668|386
1600120800000|2020-09-14 22:00:00|62719.2|62686.1|62707.2|62686.3|62726.1|62695.6|62705.5|62676|595
1600121100000|2020-09-14 22:05:00|62707.5|62686.4|62704.7|62684.7|62714|62692.4|62702.5|62682.5|276
1600121400000|2020-09-14 22:10:00|62704.6|62684|62709.4|62689.4|62710.5|62689.8|62701.9|62680.1|253
1600121700000|2020-09-14 22:15:00|62709.9|62689.9|62708.5|62688.5|62714.2|62691.4|62706.2|62682.3|253
1600122000000|2020-09-14 22:20:00|62708.9|62688.9|62703.8|62683.8|62710|62689.3|62701.6|62675.2|307
1600122300000|2020-09-14 22:25:00|62703.5|62683.5|62707|62687|62710.6|62689.4|62702.9|62682.9|388
1600122600000|2020-09-14 22:30:00|62707.7|62687.7|62704.8|62684.8|62709|62689|62702.3|62682.3|301
1600122900000|2020-09-14 22:35:00|62704.5|62684.5|62701.8|62681.8|62705.5|62685.4|62697.8|62677.8|696
1600123200000|2020-09-14 22:40:00|62702.2|62682.2|62705.5|62685.5|62707.3|62687.3|62701.9|62681.9|830
1600123500000|2020-09-14 22:45:00|62705.9|62685.9|62703.1|62683.1|62710.9|62690.9|62699.1|62679.1|634
1600123800000|2020-09-14 22:50:00|62703.6|62683.6|62697.5|62677.5|62707.6|62687.6|62696.8|62676.8|242
1600124100000|2020-09-14 22:55:00|62697.6|62677.6|62700.4|62679.2|62701.9|62681.9|62697|62677|173
1600124400000|2020-09-14 23:00:00|62701.2|62681.2|62703.3|62683.3|62706.6|62686.6|62696.7|62676.6|354
1600124700000|2020-09-14 23:05:00|62703.2|62683.2|62708.1|62688.1|62709.4|62689.4|62700.6|62680.6|229
1600125000000|2020-09-14 23:10:00|62708.2|62688.2|62708|62688|62710.6|62689.4|62704.3|62684.3|252
1600125300000|2020-09-14 23:15:00|62707.7|62687.7|62715|62695|62716.5|62696.5|62706.6|62686.6|192
1600125600000|2020-09-14 23:20:00|62714.6|62694.6|62708.7|62688.7|62714.7|62694.7|62707.8|62687.8|214
1600125900000|2020-09-14 23:25:00|62708.5|62688.5|62709.3|62689.3|62713.4|62693.4|62708.5|62688.5|177
1600126200000|2020-09-14 23:30:00|62709.7|62689.7|62704.5|62684.5|62710.5|62690.5|62704.1|62684.1|173
1600126500000|2020-09-14 23:35:00|62704.1|62684.1|62702.7|62682.7|62705.1|62685.1|62701.3|62681.3|210
1600126800000|2020-09-14 23:40:00|62702.4|62682.4|62704.1|62684.1|62708.3|62688.3|62702.2|62682.2|211
1600127100000|2020-09-14 23:45:00|62704|62684|62701.7|62681.7|62705|62685|62701|62681|145
1600127400000|2020-09-14 23:50:00|62702.1|62682.1|62702.4|62682.4|62703.5|62683.5|62700.7|62680.7|164
1600127700000|2020-09-14 23:55:00|62702.3|62682.3|62705.2|62685.2|62710.4|62690.4|62701.3|62681.3|225
1600128000000|2020-09-15 00:00:00|62705.7|62685.7|62694.1|62674.1|62716.2|62696.2|62688.3|62668.3|538
1600128300000|2020-09-15 00:05:00|62694.2|62674.2|62712.4|62692.4|62713|62693|62693.9|62673.9|443
1600128600000|2020-09-15 00:10:00|62712.3|62692.3|62723.1|62703.1|62728.7|62708.7|62710.1|62690.1|560
1600128900000|2020-09-15 00:15:00|62722.3|62702.3|62728.4|62708.4|62734.6|62714.6|62722.2|62702.2|476
1600129200000|2020-09-15 00:20:00|62728|62708|62745.6|62725.6|62749.2|62729.2|62727.5|62707.5|532
1600129500000|2020-09-15 00:25:00|62745.4|62725.4|62733.8|62713.8|62747.8|62727.8|62730.7|62710.7|539
1600129800000|2020-09-15 00:30:00|62734|62714|62724.6|62704.6|62734|62714|62722|62702|467
1600130100000|2020-09-15 00:35:00|62725|62705|62715.9|62695.9|62725.1|62705.6|62706.8|62686.8|515
1600130400000|2020-09-15 00:40:00|62716.4|62696.4|62721.2|62701.2|62724.6|62704.6|62713.9|62693.9|426
1600130700000|2020-09-15 00:45:00|62721.1|62701.1|62722.1|62702.1|62729.5|62709.5|62717.6|62697.6|524
1600131000000|2020-09-15 00:50:00|62722.3|62702.3|62702.9|62682.9|62722.3|62704.4|62701.8|62681.8|650
1600131300000|2020-09-15 00:55:00|62702.1|62682.1|62701.8|62681.8|62711.8|62691.8|62700|62680|613
1600131600000|2020-09-15 01:00:00|62701.5|62681.5|62706.8|62686.8|62712.8|62692.8|62697.3|62677.3|647
1600131900000|2020-09-15 01:05:00|62705.7|62685.7|62720.5|62700.5|62722.3|62702.3|62705.2|62685.2|598
1600132200000|2020-09-15 01:10:00|62720.6|62700.6|62710.6|62690.6|62721.2|62701.2|62706.9|62686.9|550
1600132500000|2020-09-15 01:15:00|62710.8|62690.8|62695.6|62675.6|62715.2|62695.2|62694.5|62674.5|662
1600132800000|2020-09-15 01:20:00|62695.8|62675.8|62678|62658|62696|62676|62672.8|62652.8|721
1600133100000|2020-09-15 01:25:00|62678.1|62658.1|62690.4|62670.4|62692.5|62672.5|62676.1|62656.1|529
1600133400000|2020-09-15 01:30:00|62690.3|62670.3|62688.9|62668.9|62693.4|62673.4|62670.8|62650.8|827
1600133700000|2020-09-15 01:35:00|62688.7|62668.7|62687.4|62667.4|62696.2|62676.2|62683.3|62663.3|691
1600134000000|2020-09-15 01:40:00|62687.3|62667.3|62683.1|62663.1|62688.9|62671.3|62669.1|62650.8|588
1600134300000|2020-09-15 01:45:00|62683.3|62663.3|62660.7|62640.7|62685.4|62667|62659.6|62639.6|651
1600134600000|2020-09-15 01:50:00|62660.1|62640.1|62659.6|62639.6|62666.6|62646.6|62657|62637|716
1600134900000|2020-09-15 01:55:00|62660.5|62640.5|62668.9|62648.9|62669.2|62649.2|62655.9|62635.9|651
1600135200000|2020-09-15 02:00:00|62668.4|62648.4|62663.5|62643.5|62669|62649|62656.9|62636.9|735
1600135500000|2020-09-15 02:05:00|62663.3|62643.3|62657.2|62637.2|62669.3|62651.7|62652.2|62632.2|669
1600135800000|2020-09-15 02:10:00|62657|62637|62638.8|62618.8|62658.5|62638.5|62633.7|62613.7|581
1600136100000|2020-09-15 02:15:00|62639.1|62619.1|62636|62616|62650|62630|62632.8|62612.8|675
1600136400000|2020-09-15 02:20:00|62635.3|62615.3|62626.4|62606.4|62644.7|62624.7|62625.8|62605.8|685
1600136700000|2020-09-15 02:25:00|62626.2|62606.2|62634.8|62614.8|62636.5|62616.5|62625.5|62605.5|553
1600137000000|2020-09-15 02:30:00|62634.6|62614.6|62639.2|62619.2|62647.4|62627.4|62627.5|62607.5|591
1600137300000|2020-09-15 02:35:00|62639.3|62619.3|62635.1|62615.1|62642.6|62622.6|62634.5|62614.5|573
1600137600000|2020-09-15 02:40:00|62635.2|62615.2|62636.9|62616.9|62638.5|62618.5|62630.1|62610.1|423
1600137900000|2020-09-15 02:45:00|62636.8|62616.8|62642.8|62622.8|62646|62626|62634.1|62614.1|393
1600138200000|2020-09-15 02:50:00|62642.9|62622.9|62645.1|62625.1|62647.2|62627.2|62637.3|62617.3|362
1600138500000|2020-09-15 02:55:00|62645.2|62625.2|62633.1|62613.1|62645.2|62625.2|62631.7|62611.7|446
1600138800000|2020-09-15 03:00:00|62633.4|62613.4|62608.6|62588.6|62633.4|62613.4|62600.7|62580.7|635
1600139100000|2020-09-15 03:05:00|62608.2|62588.2|62605.7|62585.7|62610.1|62590.1|62602.7|62582.7|573
1600139400000|2020-09-15 03:10:00|62605.8|62585.8|62600.1|62580.1|62611.5|62591.5|62598.5|62578.5|547
1600139700000|2020-09-15 03:15:00|62599.1|62579.1|62605.5|62585.5|62609.3|62589.3|62596.3|62576.3|458
1600140000000|2020-09-15 03:20:00|62604.3|62584.3|62597.3|62577.3|62607.2|62587.2|62594.9|62574.9|468
1600140300000|2020-09-15 03:25:00|62597.6|62577.6|62586.3|62566.3|62597.9|62577.9|62579.7|62559.7|524
1600140600000|2020-09-15 03:30:00|62586.4|62566.4|62594.7|62574.7|62596.9|62576.9|62583.3|62563.3|523
1600140900000|2020-09-15 03:35:00|62595|62575|62593.3|62573.3|62596.3|62576.3|62588.2|62568.2|404
1600141200000|2020-09-15 03:40:00|62593.7|62573.7|62580.9|62560.9|62594.2|62574.2|62580.4|62560.4|497
1600141500000|2020-09-15 03:45:00|62581|62561|62590.2|62570.2|62591|62571|62579|62559|397
1600141800000|2020-09-15 03:50:00|62590.3|62570.3|62584|62564|62591.9|62571.9|62579.1|62559.1|373
1600142100000|2020-09-15 03:55:00|62585.8|62565.8|62588.4|62568.4|62590.9|62570.9|62581.8|62561.8|410
1600142400000|2020-09-15 04:00:00|62588.6|62568.6|62592.5|62572.5|62595.8|62575.8|62586.7|62566.7|374
1600142700000|2020-09-15 04:05:00|62593|62573|62586.8|62566.8|62593.2|62573.2|62583.2|62563.2|362
1600143000000|2020-09-15 04:10:00|62587|62567|62576.7|62556.7|62588.2|62568.2|62574.6|62554.6|343
1600143300000|2020-09-15 04:15:00|62576.6|62556.6|62565.6|62545.6|62583.5|62563.5|62565.3|62545.3|391
1600143600000|2020-09-15 04:20:00|62565.8|62545.8|62561.9|62541.9|62569.1|62549.1|62559.5|62539.5|457
1600143900000|2020-09-15 04:25:00|62561.8|62541.8|62564.8|62544.8|62567.8|62547.8|62560.5|62540.5|398
1600144200000|2020-09-15 04:30:00|62564.7|62544.7|62568.6|62548.6|62574.6|62554.6|62564.4|62544.4|521
1600144500000|2020-09-15 04:35:00|62568.9|62548.9|62570.7|62550.7|62573.9|62553.9|62565.4|62545.4|428
1600144800000|2020-09-15 04:40:00|62571.7|62551.7|62561.1|62541.1|62574.2|62554.2|62557.6|62537.6|451
1600145100000|2020-09-15 04:45:00|62560.5|62540.5|62566.3|62546.3|62569.4|62549.4|62559.2|62539.2|383
1600145400000|2020-09-15 04:50:00|62566.5|62546.5|62558.9|62538.9|62567.3|62547.3|62556.1|62536.1|373
1600145700000|2020-09-15 04:55:00|62558.8|62538.8|62560.8|62540.8|62561.3|62541.3|62556.1|62536.1|360
1600146000000|2020-09-15 05:00:00|62561.5|62541.5|62541|62521|62562.9|62542.9|62534.3|62514.3|649
1600146300000|2020-09-15 05:05:00|62540.9|62520.9|62538.2|62518.2|62548.9|62530.8|62535.9|62515.9|494
1600146600000|2020-09-15 05:10:00|62538.1|62518.1|62551.8|62531.8|62552.7|62535.1|62533.2|62513.2|530
1600146900000|2020-09-15 05:15:00|62551.4|62531.4|62557.3|62537.3|62559.8|62539.8|62550|62531.4|438
1600147200000|2020-09-15 05:20:00|62557.4|62537.4|62547.5|62527.5|62563.1|62543.1|62545.3|62525.3|456
1600147500000|2020-09-15 05:25:00|62547.4|62527.4|62540.6|62520.6|62547.5|62527.5|62536.5|62516.5|515
1600147800000|2020-09-15 05:30:00|62540.5|62520.5|62546.6|62526.6|62546.6|62527.6|62536.7|62516.7|503
1600148100000|2020-09-15 05:35:00|62546.3|62526.3|62562.7|62542.7|62564|62544|62546.3|62526.3|472
1600148400000|2020-09-15 05:40:00|62562.8|62542.8|62561.3|62541.3|62567.9|62549.8|62559|62539.5|519
1600148700000|2020-09-15 05:45:00|62561.2|62541.2|62552.2|62532.2|62565.3|62546|62549.4|62529.4|446
1600149000000|2020-09-15 05:50:00|62551.8|62531.8|62541.4|62521.4|62551.8|62531.8|62538.2|62518.2|463
1600149300000|2020-09-15 05:55:00|62541.5|62521.5|62549.2|62529.2|62552.6|62534.4|62541.4|62521.4|548
1600149600000|2020-09-15 06:00:00|62548.9|62528.9|62581.1|62561.1|62590|62570|62547|62527|750
1600149900000|2020-09-15 06:05:00|62580.9|62560.9|62575.6|62555.6|62584.7|62566|62561.5|62543.1|750
1600150200000|2020-09-15 06:10:00|62575.9|62555.9|62569.1|62554.1|62578.5|62561.3|62558.9|62543|685
1600150500000|2020-09-15 06:15:00|62569|62554|62543.9|62528.9|62575.4|62557.8|62532.7|62516.7|812
1600150800000|2020-09-15 06:20:00|62543.3|62528.3|62531.6|62516.6|62546|62529.7|62525|62509.1|832
1600151100000|2020-09-15 06:25:00|62537.2|62522.2|62562.5|62547.5|62563.1|62548.1|62537.2|62519.6|853
1600151400000|2020-09-15 06:30:00|62562.2|62547.2|62573.5|62558.5|62584.6|62569.6|62562.2|62547.2|734
1600151700000|2020-09-15 06:35:00|62573.9|62558.9|62576.9|62561.9|62577.3|62562.3|62565|62550|570
1600152000000|2020-09-15 06:40:00|62576.8|62561.8|62583.9|62563.9|62588.4|62573.4|62573.9|62558.9|707
1600152300000|2020-09-15 06:45:00|62584|62564|62598.8|62583.8|62605.8|62590.8|62579.6|62564|746
1600152600000|2020-09-15 06:50:00|62598.5|62583.5|62584.4|62569.4|62608.3|62593.3|62581.8|62566.8|730
1600152900000|2020-09-15 06:55:00|62584.2|62569.2|62587.1|62572.1|62606.6|62591.6|62578.3|62563.3|826
1600153200000|2020-09-15 07:00:00|62587.5|62572.5|62578.4|62563.4|62601.7|62586.7|62558.8|62542.8|869
1600153500000|2020-09-15 07:05:00|62580|62565|62596.3|62581.3|62599.3|62584.3|62566.6|62551.6|781
1600153800000|2020-09-15 07:10:00|62596.7|62581.7|62602.6|62587.6|62613.6|62598.6|62590.6|62575.6|781
1600154100000|2020-09-15 07:15:00|62601.9|62586.9|62602.9|62587.9|62611.7|62596.7|62589.1|62574.1|764
1600154400000|2020-09-15 07:20:00|62603|62588|62561.7|62546.7|62606.5|62591.5|62552.2|62535.7|844
1600154700000|2020-09-15 07:25:00|62562.1|62547.1|62572.4|62557.4|62576.4|62561.4|62557.7|62542.7|771
1600155000000|2020-09-15 07:30:00|62572.3|62557.3|62601.5|62586.5|62614.6|62599.6|62558.8|62543.8|783
1600155300000|2020-09-15 07:35:00|62601.2|62586.2|62590.4|62575.4|62611.4|62596.4|62581.9|62566.9|772
1600155600000|2020-09-15 07:40:00|62590.3|62575.3|62621.9|62606.9|62627.5|62612.5|62590.2|62575.2|888
1600155900000|2020-09-15 07:45:00|62621.8|62606.8|62627.5|62612.5|62643.6|62628.4|62615.8|62600.8|827
1600156200000|2020-09-15 07:50:00|62627.6|62612.6|62630.6|62615.6|62645.2|62628.4|62621.9|62606.9|796
1600156500000|2020-09-15 07:55:00|62630.5|62615.5|62622.8|62607.8|62651.1|62636.1|62618.7|62602.6|799
1600156800000|2020-09-15 08:00:00|62623|62608|62608.7|62593.7|62625.7|62609.8|62597.5|62582.5|913
1600157100000|2020-09-15 08:05:00|62608.8|62593.8|62615.6|62600.6|62619.7|62603|62600|62585|804
1600157400000|2020-09-15 08:10:00|62615.9|62600.9|62619.1|62604.1|62620.1|62605.1|62595.3|62580.3|801
1600157700000|2020-09-15 08:15:00|62619.4|62604.4|62635.1|62620.1|62639.3|62624.3|62619.2|62604.2|758
1600158000000|2020-09-15 08:20:00|62635|62620|62597.1|62582.1|62636.5|62621.5|62593.4|62578.4|713
1600158300000|2020-09-15 08:25:00|62597.5|62582.5|62601.8|62586.8|62611.1|62596.1|62596|62581|742
1600158600000|2020-09-15 08:30:00|62601.6|62586.6|62613.4|62598.4|62614|62599|62597.1|62582.1|763
1600158900000|2020-09-15 08:35:00|62614|62599|62625.9|62610.9|62626.1|62611.1|62607.2|62592.2|700
1600159200000|2020-09-15 08:40:00|62625.7|62610.7|62594.1|62579.1|62625.9|62610.9|62592.6|62576.1|788
1600159500000|2020-09-15 08:45:00|62594.5|62579.5|62615|62600|62618.3|62603.3|62594.5|62579.5|703
1600159800000|2020-09-15 08:50:00|62615.3|62600.3|62618.3|62598.3|62618.9|62601.3|62600.4|62585.4|736
1600160100000|2020-09-15 08:55:00|62618.2|62598.2|62624.7|62604.7|62624.7|62605|62601.8|62586.8|712
1600160400000|2020-09-15 09:00:00|62624.1|62604.1|62610.1|62595.1|62625.5|62608.9|62583.2|62566.6|858
1600160700000|2020-09-15 09:05:00|62608.5|62593.5|62600.2|62585.2|62617|62602|62597.4|62582.4|788
1600161000000|2020-09-15 09:10:00|62600.1|62585.1|62595.4|62575.4|62602.9|62587.9|62579.4|62564.4|738
1600161300000|2020-09-15 09:15:00|62592.6|62577.6|62600.5|62585.5|62610.4|62593.7|62592.6|62577.6|646
1600161600000|2020-09-15 09:20:00|62601.9|62586.9|62604.4|62589.4|62607.6|62591.4|62588.2|62571.9|610
1600161900000|2020-09-15 09:25:00|62604.5|62589.5|62586.2|62571.2|62605.5|62590.5|62582.7|62566.7|713
1600162200000|2020-09-15 09:30:00|62587|62572|62616.5|62601.5|62619.4|62602.3|62587|62572|712
1600162500000|2020-09-15 09:35:00|62616.6|62601.6|62605.5|62590.5|62616.7|62601.7|62601.6|62586.6|671
1600162800000|2020-09-15 09:40:00|62605.4|62590.4|62598.3|62583.3|62616.7|62601.7|62588.6|62573.6|630
1600163100000|2020-09-15 09:45:00|62598.2|62583.2|62618.8|62603.8|62625.9|62609.5|62598.1|62582.1|759
1600163400000|2020-09-15 09:50:00|62618.9|62603.9|62618.4|62603.4|62624.2|62609.2|62602.5|62587.5|651
1600163700000|2020-09-15 09:55:00|62617.8|62602.8|62623.3|62608.3|62624.8|62609.8|62612.6|62597.6|697
1600164000000|2020-09-15 10:00:00|62623.5|62608.5|62623.3|62608.3|62630.2|62615.2|62615.2|62600.2|863
1600164300000|2020-09-15 10:05:00|62622.9|62607.9|62617.9|62602.9|62629.3|62614.3|62614.7|62599.7|748
1600164600000|2020-09-15 10:10:00|62618.1|62603.1|62609.2|62594.2|62624|62609|62607.1|62592.1|709
1600164900000|2020-09-15 10:15:00|62609.3|62594.3|62598|62583|62628.6|62613.6|62592.7|62577.7|777
1600165200000|2020-09-15 10:20:00|62598.1|62583.1|62566.7|62551.7|62598.1|62583.1|62566.2|62551.2|845
1600165500000|2020-09-15 10:25:00|62566.5|62551.5|62577.1|62562.1|62584.7|62568.3|62564.9|62549.9|773
1600165800000|2020-09-15 10:30:00|62577.3|62562.3|62571.2|62556.2|62584.1|62568.6|62568.8|62553.8|718
1600166100000|2020-09-15 10:35:00|62570.9|62555.9|62563.7|62548.7|62574|62559|62561.6|62546.6|753
1600166400000|2020-09-15 10:40:00|62563.5|62548.5|62572.6|62557.6|62581|62566|62557.5|62542.5|663
1600166700000|2020-09-15 10:45:00|62572.7|62557.7|62560.8|62545.8|62573.4|62558.4|62557|62542|705
1600167000000|2020-09-15 10:50:00|62560.7|62545.7|62544|62529|62573.1|62558.1|62538.9|62523.9|693
1600167300000|2020-09-15 10:55:00|62544.1|62529.1|62528.7|62513.7|62551|62536|62528.3|62511.9|787
1600167600000|2020-09-15 11:00:00|62528.9|62513.9|62537.6|62522.6|62544.7|62529.7|62521.7|62506.7|830
1600167900000|2020-09-15 11:05:00|62537.5|62522.5|62554.2|62539.2|62557.1|62542.1|62534.6|62519.6|831
1600168200000|2020-09-15 11:10:00|62553.2|62538.2|62558.5|62543.5|62562.1|62547.1|62535.6|62520.6|789
1600168500000|2020-09-15 11:15:00|62558.7|62543.7|62548.8|62533.8|62560.8|62545.8|62547.9|62532.9|721
1600168800000|2020-09-15 11:20:00|62548.5|62533.5|62555.9|62540.9|62556.2|62541.2|62528|62512.2|699
1600169100000|2020-09-15 11:25:00|62555.8|62540.8|62545.1|62530.1|62560.8|62545.8|62541.9|62526.9|767
1600169400000|2020-09-15 11:30:00|62544.5|62529.5|62537.9|62522.9|62549.6|62532.7|62530.6|62515.6|696
1600169700000|2020-09-15 11:35:00|62538|62523|62539.4|62524.4|62551|62536|62532.8|62517.8|702
1600170000000|2020-09-15 11:40:00|62539.3|62524.3|62564|62549|62568.4|62551|62538.9|62523.9|717
1600170300000|2020-09-15 11:45:00|62565.1|62550.1|62581.4|62566.4|62581.4|62566.4|62551.2|62536.2|805
1600170600000|2020-09-15 11:50:00|62583.6|62568.6|62577.7|62562.7|62596.7|62581.7|62572.4|62557.4|799
1600170900000|2020-09-15 11:55:00|62577.5|62562.5|62570.9|62555.9|62584.9|62569.9|62553.6|62538.6|848
1600171200000|2020-09-15 12:00:00|62571|62556|62569.3|62554.3|62578.1|62563.1|62552.9|62537.9|829
1600171500000|2020-09-15 12:05:00|62569.7|62554.7|62564.5|62549.5|62578.2|62563.2|62545.4|62530.4|806
1600171800000|2020-09-15 12:10:00|62564.3|62549.3|62567.4|62552.4|62574.4|62559.4|62552.1|62537.1|725
1600172100000|2020-09-15 12:15:00|62567.6|62552.6|62565.8|62550.8|62577.9|62562.9|62556.2|62541.2|758
1600172400000|2020-09-15 12:20:00|62566.5|62551.5|62605.3|62590.3|62605.3|62590.3|62563|62548|820
1600172700000|2020-09-15 12:25:00|62604.2|62589.2|62601.2|62581.2|62610|62594.2|62596|62580.8|768
1600173000000|2020-09-15 12:30:00|62602.9|62582.9|62590.4|62575.4|62607.2|62590.5|62577.3|62562|724
1600173300000|2020-09-15 12:35:00|62590.8|62575.8|62619.7|62604.7|62625.2|62609.1|62590.1|62575.1|821
1600173600000|2020-09-15 12:40:00|62619.5|62604.5|62613.1|62598.1|62637|62621.7|62612.7|62594.8|780
1600173900000|2020-09-15 12:45:00|62613|62598|62669.5|62649.5|62696.4|62680.2|62602.7|62586|908
1600174200000|2020-09-15 12:50:00|62669.4|62649.4|62670.4|62655.4|62679.8|62663.2|62655.2|62638.1|874
1600174500000|2020-09-15 12:55:00|62670.3|62655.3|62656.5|62641.5|62689.1|62673.4|62654.6|62639.6|825
1600174800000|2020-09-15 13:00:00|62657.2|62642.2|62638.2|62623.2|62662.8|62647.8|62635.1|62620.1|839
1600175100000|2020-09-15 13:05:00|62637.6|62622.6|62651.3|62636.3|62651.3|62636.3|62635.1|62620.1|745
1600175400000|2020-09-15 13:10:00|62651.1|62636.1|62650.3|62630.3|62657.7|62642.7|62645.5|62629.9|738
1600175700000|2020-09-15 13:15:00|62650.5|62630.5|62629.2|62614.2|62654.5|62639.5|62628.5|62613.5|717
1600176000000|2020-09-15 13:20:00|62629.4|62614.4|62658.9|62643.9|62661.1|62646.1|62622|62607|809
1600176300000|2020-09-15 13:25:00|62657.2|62642.2|62665.8|62650.8|62669.8|62654.2|62655.9|62639.9|797
1600176600000|2020-09-15 13:30:00|62665.7|62650.7|62650.1|62635.1|62665.9|62650.9|62641.8|62626.8|815
1600176900000|2020-09-15 13:35:00|62650.4|62635.4|62647.4|62632.4|62656.3|62641.3|62644.3|62629.3|755
1600177200000|2020-09-15 13:40:00|62647.5|62632.5|62642.4|62627.4|62655|62640|62634.7|62618.6|779
1600177500000|2020-09-15 13:45:00|62642.2|62627.2|62708.5|62693.5|62711.9|62694.9|62641.9|62626.6|866
1600177800000|2020-09-15 13:50:00|62709.4|62694.4|62736.9|62721.9|62758.2|62741.3|62709.4|62694.4|1057
1600178100000|2020-09-15 13:55:00|62738.9|62723.9|62714.8|62699.8|62751.3|62736.3|62713.2|62698.2|980
1600178400000|2020-09-15 14:00:00|62718.2|62703.2|62760.9|62745.9|62783.6|62768.6|62718.2|62703.2|1028
1600178700000|2020-09-15 14:05:00|62760.7|62745.7|62788.8|62773.8|62789.8|62774.8|62757.2|62742.2|994
1600179000000|2020-09-15 14:10:00|62790.1|62775.1|62821|62806|62844.2|62829.2|62786.1|62770.8|1029
1600179300000|2020-09-15 14:15:00|62820.8|62805.8|62799.7|62784.7|62838.1|62822.1|62798.7|62782|976
1600179600000|2020-09-15 14:20:00|62799.4|62784.4|62825.1|62810.1|62831.4|62814.2|62799.4|62781.9|903
1600179900000|2020-09-15 14:25:00|62824.9|62809.9|62812.2|62797.2|62834.8|62819.8|62811|62793.6|849
1600180200000|2020-09-15 14:30:00|62812.8|62797.8|62830.5|62815.5|62848.6|62832.6|62810.5|62793.7|883
1600180500000|2020-09-15 14:35:00|62831.9|62816.9|62801.7|62786.7|62833.4|62817.5|62782.6|62766.8|965
1600180800000|2020-09-15 14:40:00|62802.4|62787.4|62822.5|62807.5|62825.2|62807.8|62801.7|62784.4|901
1600181100000|2020-09-15 14:45:00|62822.7|62807.7|62803.3|62788.3|62837.1|62822.1|62797.6|62780.9|831
1600181400000|2020-09-15 14:50:00|62803.2|62788.2|62764.5|62749.5|62807.7|62792.7|62745.2|62728|994
1600181700000|2020-09-15 14:55:00|62764.4|62749.4|62784.7|62769.7|62798|62781|62755.9|62740.3|982
1600182000000|2020-09-15 15:00:00|62784.4|62769.4|62816.4|62801.4|62816.6|62801.6|62780.9|62765.9|894
1600182300000|2020-09-15 15:05:00|62814.9|62799.9|62784.9|62769.9|62815.7|62800.7|62776.2|62761.2|824
1600182600000|2020-09-15 15:10:00|62784.8|62769.8|62791.5|62776.5|62800|62785|62773.8|62758.8|774
1600182900000|2020-09-15 15:15:00|62791.3|62776.3|62808.4|62793.4|62815|62799.5|62790.2|62775.2|807
1600183200000|2020-09-15 15:20:00|62808.7|62793.7|62808.1|62793.1|62810.3|62795.3|62793.8|62778.8|719
1600183500000|2020-09-15 15:25:00|62807.6|62792.6|62798.5|62783.5|62814.1|62799.1|62787.8|62772.8|836
1600183800000|2020-09-15 15:30:00|62798.4|62783.4|62792.9|62777.9|62808.5|62793.5|62789|62773.9|791
1600184100000|2020-09-15 15:35:00|62793.1|62778.1|62797.7|62782.7|62803.2|62788.2|62790.1|62774.9|637
1600184400000|2020-09-15 15:40:00|62797.6|62782.6|62790.9|62775.9|62798.2|62783.2|62785.3|62768.8|603
1600184700000|2020-09-15 15:45:00|62790.8|62775.8|62789|62774|62796.3|62780.6|62784.3|62769.3|652
1600185000000|2020-09-15 15:50:00|62789.2|62774.2|62781.4|62766.4|62790.6|62774.2|62772.4|62757.4|628
1600185300000|2020-09-15 15:55:00|62781.5|62766.5|62813|62798|62815.6|62800.6|62781.5|62763.7|689
1600185600000|2020-09-15 16:00:00|62812.8|62797.8|62789|62774|62813.6|62798.6|62787.6|62770.7|791
1600185900000|2020-09-15 16:05:00|62789.2|62774.2|62803.3|62788.3|62803.7|62788.7|62778.3|62762.2|730
1600186200000|2020-09-15 16:10:00|62803.2|62788.2|62782.9|62767.9|62804.7|62789.7|62782.9|62767.9|688
1600186500000|2020-09-15 16:15:00|62783.1|62768.1|62788.6|62773.6|62792.4|62777.4|62781.7|62766.7|616
1600186800000|2020-09-15 16:20:00|62789.3|62774.3|62786|62771|62792.1|62777.1|62783.4|62768.4|575
1600187100000|2020-09-15 16:25:00|62785.9|62770.9|62805.8|62790.8|62808.9|62793.3|62784.2|62769.2|657
1600187400000|2020-09-15 16:30:00|62806|62791|62797.1|62782.1|62808.1|62793.1|62796|62781|629
1600187700000|2020-09-15 16:35:00|62797|62782|62790.5|62775.5|62801.2|62783.9|62789.5|62772.5|596
1600188000000|2020-09-15 16:40:00|62790.7|62775.7|62784.6|62769.6|62793.3|62778|62781|62766|691
1600188300000|2020-09-15 16:45:00|62784.4|62769.4|62773.6|62758.6|62785.4|62770.4|62771.4|62756.4|702
1600188600000|2020-09-15 16:50:00|62773.8|62758.8|62774.3|62759.3|62785.1|62770.1|62773.7|62758.7|713
1600188900000|2020-09-15 16:55:00|62774.4|62759.4|62773.2|62758.2|62778.9|62763.9|62768.1|62753.1|620
1600189200000|2020-09-15 17:00:00|62773.5|62758.5|62786|62771|62789.8|62774.4|62772.4|62757.4|651
1600189500000|2020-09-15 17:05:00|62784.5|62769.5|62775.7|62760.7|62784.7|62769.7|62767.5|62752.1|709
1600189800000|2020-09-15 17:10:00|62774.8|62759.8|62770.9|62755.9|62779.8|62764.8|62767.8|62752.8|619
1600190100000|2020-09-15 17:15:00|62770.8|62755.8|62762.6|62747.6|62783.1|62766.5|62762.1|62745.3|674
1600190400000|2020-09-15 17:20:00|62762.7|62747.7|62787.1|62772.1|62790.2|62775.2|62761.9|62746.4|695
1600190700000|2020-09-15 17:25:00|62787|62772|62781.1|62766.1|62787|62772|62778.7|62761.6|517
1600191000000|2020-09-15 17:30:00|62782.7|62767.7|62798.7|62783.7|62807.9|62791.2|62782|62765.3|642
1600191300000|2020-09-15 17:35:00|62798.5|62783.5|62799.4|62784.4|62806.9|62790.6|62795.4|62779.5|558
1600191600000|2020-09-15 17:40:00|62799|62784|62795.2|62775.2|62809.5|62791.9|62792.6|62774.8|600
1600191900000|2020-09-15 17:45:00|62792.6|62777.6|62790|62775|62797.4|62782.4|62788.2|62773.2|639
1600192200000|2020-09-15 17:50:00|62790.3|62775.3|62784|62769|62796.4|62779|62775.4|62760.4|630
1600192500000|2020-09-15 17:55:00|62784.4|62769.4|62806|62791|62808|62793|62781.2|62766.2|646
1600192800000|2020-09-15 18:00:00|62806.2|62791.2|62817.5|62797.5|62822.3|62805.1|62801.7|62786.7|829
1600193100000|2020-09-15 18:05:00|62817.7|62797.7|62817|62797|62821.2|62801.2|62814.8|62794.8|615
1600193400000|2020-09-15 18:10:00|62816.9|62796.9|62811.8|62791.8|62817.7|62798.2|62804.2|62784.2|531
1600193700000|2020-09-15 18:15:00|62812.3|62792.3|62810.9|62790.9|62816.8|62796.8|62806.8|62786.8|505
1600194000000|2020-09-15 18:20:00|62811.1|62791.1|62802.6|62782.6|62811.1|62791.1|62802.4|62782.4|523
1600194300000|2020-09-15 18:25:00|62802.7|62782.7|62805.1|62785.1|62811.3|62793.6|62802.6|62782.6|538
1600194600000|2020-09-15 18:30:00|62805.6|62785.6|62812.8|62792.8|62818|62798|62805.2|62785.4|546
1600194900000|2020-09-15 18:35:00|62812.7|62792.7|62795.2|62775.2|62813.6|62793.6|62794.3|62774.3|560
1600195200000|2020-09-15 18:40:00|62795.4|62775.4|62799.6|62779.6|62800.4|62780.4|62787.1|62767.1|546
1600195500000|2020-09-15 18:45:00|62799.5|62779.5|62792.2|62777.2|62800.8|62780.8|62785.8|62765.8|513
1600195800000|2020-09-15 18:50:00|62792.1|62777.1|62784.7|62764.7|62796.1|62777.1|62778.2|62760.8|518
1600196100000|2020-09-15 18:55:00|62784.8|62764.8|62774.3|62754.3|62789.7|62772|62773.8|62753.9|681
1600196400000|2020-09-15 19:00:00|62774|62754|62791.7|62771.7|62795.7|62776.3|62773.8|62753.8|857
1600196700000|2020-09-15 19:05:00|62792.9|62772.9|62801.3|62781.3|62815.4|62795.4|62788.1|62769|767
1600197000000|2020-09-15 19:10:00|62799.5|62779.5|62809.7|62789.7|62813.4|62795.4|62795.6|62778.4|604
1600197300000|2020-09-15 19:15:00|62809.9|62789.9|62808.4|62788.4|62814.3|62796.1|62806.8|62786.8|567
1600197600000|2020-09-15 19:20:00|62808.2|62788.2|62807.2|62787.2|62809.7|62789.7|62801|62781|530
1600197900000|2020-09-15 19:25:00|62807.3|62787.3|62798.8|62778.8|62807.6|62788.6|62798.7|62778.7|570
1600198200000|2020-09-15 19:30:00|62798.9|62778.9|62816.7|62796.7|62819.2|62799.2|62798.5|62778.5|608
1600198500000|2020-09-15 19:35:00|62817.1|62797.1|62811.9|62796.9|62819.9|62801.4|62807|62788.1|625
1600198800000|2020-09-15 19:40:00|62814.4|62794.4|62818.7|62798.7|62821|62803.2|62812.1|62793.2|501
1600199100000|2020-09-15 19:45:00|62818.8|62798.8|62804.7|62784.7|62819.1|62799.1|62804.6|62784.6|492
1600199400000|2020-09-15 19:50:00|62805.6|62785.6|62800.2|62780.2|62806.6|62789.6|62797.1|62779.2|478
1600199700000|2020-09-15 19:55:00|62800.8|62780.8|62814|62794|62817.4|62800|62795.9|62778.2|632
1600200000000|2020-09-15 20:00:00|62814.9|62794.9|62808.7|62788.7|62822.7|62805|62808.6|62788.6|676
1600200300000|2020-09-15 20:05:00|62808.8|62788.8|62798.3|62778.3|62809.3|62789.3|62798.3|62778.3|550
1600200600000|2020-09-15 20:10:00|62798.6|62778.6|62802.9|62782.9|62807.7|62787.7|62797.7|62777.7|442
1600200900000|2020-09-15 20:15:00|62804.3|62784.3|62808.1|62788.1|62814.4|62794.4|62804.3|62784.3|517
1600201200000|2020-09-15 20:20:00|62808.2|62788.2|62809.4|62789.4|62812.1|62792.1|62804.2|62784.2|459
1600201500000|2020-09-15 20:25:00|62809.6|62789.6|62814.5|62794.5|62817.3|62797.3|62808.5|62788.5|432
1600201800000|2020-09-15 20:30:00|62814.6|62794.6|62814.8|62794.8|62817.5|62797.5|62813.2|62793.2|352
1600202100000|2020-09-15 20:35:00|62814.9|62794.9|62818|62798|62820|62800|62814.3|62794.3|279
1600202400000|2020-09-15 20:40:00|62817.8|62797.8|62822|62802|62822|62802|62817.6|62797.6|302
1600202700000|2020-09-15 20:45:00|62821.9|62801.9|62819.8|62799.8|62825.1|62805.1|62819.1|62799.1|522
1600203000000|2020-09-15 20:50:00|62819.7|62799.7|62817.1|62797.1|62820|62800|62814.1|62791.2|265
1600203300000|2020-09-15 20:55:00|62817|62797|62815.6|62795.6|62818.7|62798.7|62813.8|62793.8|299
1600203600000|2020-09-15 21:00:00|62813.1|62793.1|62810.7|62782.9|62816.6|62795.3|62793.7|62777.1|97
1600203900000|2020-09-15 21:05:00|62823.8|62779.9|62808.4|62778|62823.8|62784.3|62797|62768.6|207
1600204200000|2020-09-15 21:10:00|62807.5|62776.6|62810.7|62779.6|62825.2|62790|62805.7|62766.4|196
1600204500000|2020-09-15 21:15:00|62810|62781.6|62810.8|62777.1|62822|62784.2|62809.2|62762.7|129
1600204800000|2020-09-15 21:20:00|62807.2|62782.5|62808.6|62781|62818.2|62784.2|62805.5|62770.2|296
1600205100000|2020-09-15 21:25:00|62811.8|62775.3|62818.4|62757|62818.4|62781.4|62804.9|62757|128
1600205400000|2020-09-15 21:30:00|62817.2|62762.9|62817.1|62769.9|62826.4|62780.1|62806.9|62759.3|377
1600205700000|2020-09-15 21:35:00|62816.4|62770.7|62815.9|62777.1|62820.8|62785.8|62810|62766.5|654
1600206000000|2020-09-15 21:40:00|62817.9|62772|62815.4|62780.5|62826|62784.8|62811.6|62767|682
1600206300000|2020-09-15 21:45:00|62815.2|62785.2|62821|62778.6|62827.1|62787.2|62812.6|62773.5|826
1600206600000|2020-09-15 21:50:00|62820.9|62778.4|62814.4|62781.4|62826.4|62786.3|62812|62772.8|905
1600206900000|2020-09-15 21:55:00|62814|62780.1|62809.3|62778.1|62824.8|62783.5|62808.5|62770.4|891
1600207200000|2020-09-15 22:00:00|62808.6|62781.7|62802.1|62782.1|62811.8|62785.3|62798.4|62773.9|626
1600207500000|2020-09-15 22:05:00|62801.6|62780.4|62803.6|62780.6|62809.1|62788.4|62801.6|62778.2|475
1600207800000|2020-09-15 22:10:00|62805.2|62780.4|62802.7|62782.7|62806.8|62786.3|62800.6|62778.8|614
1600208100000|2020-09-15 22:15:00|62801.5|62780.8|62799.5|62779.5|62805|62784.2|62796.4|62774.5|528
1600208400000|2020-09-15 22:20:00|62798.3|62778.3|62796.2|62776.2|62800.6|62780.6|62794.8|62773.9|337
1600208700000|2020-09-15 22:25:00|62795.9|62775.6|62793.6|62772.3|62800.5|62780.5|62792.7|62771.7|255
1600209000000|2020-09-15 22:30:00|62793.3|62772.8|62796.3|62776.3|62800|62779.3|62792.6|62772|298
1600209300000|2020-09-15 22:35:00|62796.2|62776.2|62797.2|62777.2|62799.3|62779.3|62794.9|62774.5|326
1600209600000|2020-09-15 22:40:00|62798.2|62776.9|62798.8|62778.8|62802.6|62782.2|62795.3|62774.8|302
1600209900000|2020-09-15 22:45:00|62798.3|62778.3|62804.4|62784.4|62810|62790|62798.2|62778.2|253
1600210200000|2020-09-15 22:50:00|62804.5|62784.5|62804.1|62784.1|62807.2|62787.2|62802.6|62782.2|166
1600210500000|2020-09-15 22:55:00|62804.2|62783.4|62807.3|62787.3|62808|62788|62802.6|62782.4|270
1600210800000|2020-09-15 23:00:00|62807.4|62787.4|62802.2|62782.2|62808.2|62788.2|62802.2|62782.2|235
1600211100000|2020-09-15 23:05:00|62802.9|62782.9|62806.4|62786.4|62809.4|62789.4|62802.1|62782.1|217
1600211400000|2020-09-15 23:10:00|62806.2|62786.2|62806.3|62786.3|62807|62787|62801.8|62781.8|293
1600211700000|2020-09-15 23:15:00|62806.5|62786.5|62813.4|62793.4|62815|62795|62804.8|62784.8|292
1600212000000|2020-09-15 23:20:00|62813.5|62793.5|62811.4|62791.4|62816.4|62796.4|62811.1|62791.1|299
1600212300000|2020-09-15 23:25:00|62812.1|62792.1|62816|62796|62818.2|62798.2|62811.6|62791.6|288
1600212600000|2020-09-15 23:30:00|62815.9|62795.9|62814.4|62794.4|62819.2|62799.2|62813.5|62793.5|321
1600212900000|2020-09-15 23:35:00|62815.1|62795.1|62836|62816|62836.1|62816.1|62813.7|62793.7|399
1600213200000|2020-09-15 23:40:00|62836.1|62816.1|62840.1|62820.1|62846.7|62826.7|62830.1|62810.1|407
1600213500000|2020-09-15 23:45:00|62839.6|62819.6|62839.7|62819.7|62843.7|62823.7|62833|62813|322
1600213800000|2020-09-15 23:50:00|62840.8|62820.8|62831.9|62811.9|62840.8|62820.8|62827.9|62807.9|356
1600214100000|2020-09-15 23:55:00|62832.1|62812.1|62840.2|62820.2|62840.4|62820.4|62827.1|62807.1|447
1600214400000|2020-09-16 00:00:00|62839.7|62819.7|62837.1|62817.1|62846.1|62826.1|62820.4|62800.4|669
1600214700000|2020-09-16 00:05:00|62837|62817|62861.9|62841.9|62863.8|62843.8|62836.4|62816.4|712
1600215000000|2020-09-16 00:10:00|62860.8|62840.8|62888.5|62868.5|62900.4|62880.4|62858.3|62838.3|644
1600215300000|2020-09-16 00:15:00|62892.1|62872.1|62896.8|62876.8|62901.9|62881.9|62878.5|62858.5|739
1600215600000|2020-09-16 00:20:00|62897.4|62877.4|62890.2|62870.2|62908.1|62888.1|62884.8|62864.8|653
1600215900000|2020-09-16 00:25:00|62889.9|62869.9|62882.8|62862.8|62894.1|62874.1|62882.4|62862.4|556
1600216200000|2020-09-16 00:30:00|62882.5|62862.5|62878.7|62858.7|62884.2|62864.2|62866.7|62846.7|699
1600216500000|2020-09-16 00:35:00|62878.6|62858.6|62875.9|62855.9|62878.8|62858.8|62869.7|62849.7|436
1600216800000|2020-09-16 00:40:00|62876.4|62856.4|62890.7|62870.7|62891.2|62871.2|62876.4|62856.4|616
1600217100000|2020-09-16 00:45:00|62890.6|62870.6|62877.8|62857.8|62893|62873|62870.4|62850.4|641
1600217400000|2020-09-16 00:50:00|62877.9|62857.9|62879.6|62859.6|62882.1|62862.1|62870.7|62850.7|415
1600217700000|2020-09-16 00:55:00|62880.8|62860.8|62878|62858|62886.9|62866.9|62877.9|62857.9|428
1600218000000|2020-09-16 01:00:00|62878.2|62858.2|62899.6|62879.6|62900.7|62880.7|62872.9|62852.9|679
1600218300000|2020-09-16 01:05:00|62900.9|62880.9|62884.5|62864.5|62908.2|62888.2|62882.6|62862.6|646
1600218600000|2020-09-16 01:10:00|62884.2|62864.2|62893.3|62873.3|62896.4|62876.4|62882|62862|526
1600218900000|2020-09-16 01:15:00|62893.4|62873.4|62876.9|62856.9|62895.7|62875.7|62872.9|62852.9|736
1600219200000|2020-09-16 01:20:00|62876.7|62856.7|62874.5|62854.5|62878.1|62858.1|62869.6|62849.6|472
1600219500000|2020-09-16 01:25:00|62874|62854|62864.3|62844.3|62879.7|62859.7|62859.8|62839.8|618
1600219800000|2020-09-16 01:30:00|62864.5|62844.5|62849.7|62829.7|62866.2|62846.2|62847.8|62827.8|690
1600220100000|2020-09-16 01:35:00|62849|62829|62848.7|62828.7|62856|62836|62845.4|62825.4|661
1600220400000|2020-09-16 01:40:00|62850.1|62830.1|62842|62822|62852.2|62832.2|62840.1|62820.1|530
1600220700000|2020-09-16 01:45:00|62842.1|62822.1|62851.1|62831.1|62853.6|62833.6|62839.1|62819.1|590
1600221000000|2020-09-16 01:50:00|62851.2|62831.2|62841|62821|62856.1|62836.1|62838.8|62818.8|506
1600221300000|2020-09-16 01:55:00|62840.9|62820.9|62827.1|62807.1|62844.7|62824.7|62823.4|62803.4|610
1600221600000|2020-09-16 02:00:00|62826.8|62806.8|62815|62795|62826.8|62806.8|62808.4|62788.4|721
1600221900000|2020-09-16 02:05:00|62815.1|62795.1|62824.5|62804.5|62831.4|62811.4|62810.7|62790.7|637
1600222200000|2020-09-16 02:10:00|62823.4|62803.4|62813.2|62793.2|62829.7|62809.7|62812|62792|621
1600222500000|2020-09-16 02:15:00|62813|62793|62822.4|62802.4|62823.5|62803.5|62812.4|62792.4|617
1600222800000|2020-09-16 02:20:00|62822.3|62802.3|62821.5|62801.5|62826.2|62806.2|62816.7|62796.7|501
1600223100000|2020-09-16 02:25:00|62821.9|62801.9|62813.4|62793.4|62822.6|62802.6|62809.8|62789.8|489
1600223400000|2020-09-16 02:30:00|62813.3|62793.3|62817.7|62797.7|62820.7|62800.7|62812.9|62792.9|489
1600223700000|2020-09-16 02:35:00|62817.5|62797.5|62805.4|62785.4|62818.3|62798.3|62802.2|62782.2|557
1600224000000|2020-09-16 02:40:00|62805.2|62785.2|62816.6|62796.6|62817.3|62797.3|62802.8|62782.8|481
1600224300000|2020-09-16 02:45:00|62817|62797|62833.5|62813.5|62834.2|62814.2|62813.1|62793.1|549
1600224600000|2020-09-16 02:50:00|62833.7|62813.7|62828.1|62808.1|62836.7|62816.7|62826.6|62806.6|459
1600224900000|2020-09-16 02:55:00|62828.2|62808.2|62818.8|62798.8|62832.1|62812.1|62818.1|62798.1|465
1600225200000|2020-09-16 03:00:00|62818.9|62798.9|62814|62794|62820.5|62800.5|62808.5|62788.5|575
1600225500000|2020-09-16 03:05:00|62814.1|62794.1|62806.6|62786.6|62817.8|62797.8|62803.3|62783.3|552
1600225800000|2020-09-16 03:10:00|62806.5|62786.5|62806.8|62786.8|62812.6|62792.6|62803.6|62783.6|454
1600226100000|2020-09-16 03:15:00|62806.6|62786.6|62802.6|62782.6|62813.2|62793.2|62801.5|62781.5|504
1600226400000|2020-09-16 03:20:00|62803.8|62783.8|62807.2|62787.2|62808.1|62788.1|62802.1|62782.1|487
1600226700000|2020-09-16 03:25:00|62807.5|62787.5|62804.8|62784.8|62807.5|62787.5|62801.5|62781.5|378
1600227000000|2020-09-16 03:30:00|62804.6|62784.6|62807.8|62787.8|62810.1|62790.1|62801.4|62781.4|411
1600227300000|2020-09-16 03:35:00|62807.5|62787.5|62807.5|62787.5|62813.2|62793.2|62802.7|62782.7|448
1600227600000|2020-09-16 03:40:00|62807.7|62787.7|62809|62789|62811.8|62791.8|62803.5|62783.5|475
1600227900000|2020-09-16 03:45:00|62809.1|62789.1|62810.3|62790.3|62815.4|62795.4|62805.3|62785.3|449
1600228200000|2020-09-16 03:50:00|62810.1|62790.1|62808.5|62788.5|62812.5|62792.5|62806.9|62786.9|354
1600228500000|2020-09-16 03:55:00|62808.6|62788.6|62812.8|62792.8|62813.8|62793.8|62807.1|62787.1|392
1600228800000|2020-09-16 04:00:00|62813|62793|62811.3|62791.3|62813.5|62793.5|62809|62789|447
1600229100000|2020-09-16 04:05:00|62811.2|62791.2|62808.7|62788.7|62816|62796|62808.6|62788.6|312
1600229400000|2020-09-16 04:10:00|62808.6|62788.6|62805.9|62785.9|62811.5|62791.5|62802.3|62782.3|335
1600229700000|2020-09-16 04:15:00|62805.8|62785.8|62806.1|62786.1|62810.9|62790.9|62805.7|62785.7|342
1600230000000|2020-09-16 04:20:00|62806.3|62786.3|62807.9|62787.9|62810.7|62790.7|62804.4|62784.4|354
1600230300000|2020-09-16 04:25:00|62807.8|62787.8|62806.6|62786.6|62809.5|62789.5|62803.9|62783.9|393
1600230600000|2020-09-16 04:30:00|62807.1|62787.1|62802.9|62782.9|62809.9|62789.9|62801.7|62781.7|442
1600230900000|2020-09-16 04:35:00|62802.7|62782.7|62807.2|62787.2|62810.1|62790.1|62802.7|62782.7|359
1600231200000|2020-09-16 04:40:00|62807.3|62787.3|62815.1|62795.1|62817|62797|62806.2|62786.2|415
1600231500000|2020-09-16 04:45:00|62816.9|62796.9|62806.4|62786.4|62822.8|62802.8|62803|62783|544
1600231800000|2020-09-16 04:50:00|62806.6|62786.6|62809.4|62789.4|62811.7|62791.7|62805.2|62785.2|346
1600232100000|2020-09-16 04:55:00|62809.5|62789.5|62808.2|62788.2|62811.7|62791.7|62806.7|62786.7|392
1600232400000|2020-09-16 05:00:00|62808|62788|62798.3|62783.3|62811.8|62792.6|62795.5|62775.5|456
1600232700000|2020-09-16 05:05:00|62798|62783|62792.5|62772.5|62804.6|62785.7|62788.5|62770.2|483
1600233000000|2020-09-16 05:10:00|62792.6|62772.6|62797.9|62777.9|62798.7|62780.1|62787.3|62769.3|365
1600233300000|2020-09-16 05:15:00|62797|62777|62793.7|62773.7|62799.8|62781.5|62788.2|62768.2|410
1600233600000|2020-09-16 05:20:00|62793.5|62773.5|62791.4|62776.4|62796.6|62777.5|62788.3|62770.4|412
1600233900000|2020-09-16 05:25:00|62794.3|62774.3|62796.1|62776.1|62797.4|62779.5|62790.8|62771.6|357
1600234200000|2020-09-16 05:30:00|62792.6|62777.6|62807.2|62787.2|62808.6|62788.6|62790.9|62771|495
1600234500000|2020-09-16 05:35:00|62807.3|62787.3|62801.6|62786.6|62809.3|62790.4|62798.5|62779|390
1600234800000|2020-09-16 05:40:00|62801.5|62786.5|62830.5|62810.5|62830.7|62813.1|62801.5|62784.9|507
1600235100000|2020-09-16 05:45:00|62830.6|62810.6|62822.8|62802.8|62840|62821.8|62819.5|62799.5|655
1600235400000|2020-09-16 05:50:00|62823.3|62803.3|62828.9|62808.9|62830.4|62810.4|62817.6|62799.9|626
1600235700000|2020-09-16 05:55:00|62829|62809|62815.4|62795.4|62834.1|62814.6|62814.8|62794.8|503
1600236000000|2020-09-16 06:00:00|62815.5|62795.5|62824.2|62809.2|62829|62810.5|62806|62786.8|672
1600236300000|2020-09-16 06:05:00|62822.1|62807.1|62825.4|62810.4|62829.6|62811.1|62814.5|62795.2|639
1600236600000|2020-09-16 06:10:00|62828.4|62808.4|62833.1|62813.1|62842.5|62824.8|62817.6|62800.6|682
1600236900000|2020-09-16 06:15:00|62833.2|62813.2|62817.2|62797.2|62837.7|62819.5|62806.2|62789.8|699
1600237200000|2020-09-16 06:20:00|62815.2|62800.2|62798.2|62783.2|62820.2|62804.4|62798.2|62783.2|660
1600237500000|2020-09-16 06:25:00|62798.6|62783.6|62801.7|62786.7|62814.8|62796.5|62789.3|62774.3|707
1600237800000|2020-09-16 06:30:00|62801.6|62786.6|62790.5|62775.5|62805.7|62790.2|62785.9|62769|718
1600238100000|2020-09-16 06:35:00|62790|62775|62781.3|62766.3|62792.5|62776|62775.4|62760|580
1600238400000|2020-09-16 06:40:00|62781.5|62766.5|62777.4|62762.4|62788.4|62773.4|62776.8|62761.8|517
1600238700000|2020-09-16 06:45:00|62777.3|62762.3|62782.6|62767.6|62785.5|62770.4|62767.1|62751.6|702
1600239000000|2020-09-16 06:50:00|62782.5|62767.5|62771.4|62756.4|62786.1|62771.1|62764.6|62749.6|659
1600239300000|2020-09-16 06:55:00|62771.9|62756.9|62789.8|62774.8|62790.4|62775.4|62765.8|62750.8|739
1600239600000|2020-09-16 07:00:00|62790|62775|62770.3|62755.3|62798.5|62782.9|62765.2|62748.4|865
1600239900000|2020-09-16 07:05:00|62770.4|62755.4|62785.9|62770.9|62801.3|62783.8|62767.4|62751.5|719
1600240200000|2020-09-16 07:10:00|62786.3|62771.3|62800.1|62785.1|62804.8|62789.8|62773.8|62758.8|769
1600240500000|2020-09-16 07:15:00|62800.5|62785.5|62777|62762|62806.4|62791.4|62777|62762|717
1600240800000|2020-09-16 07:20:00|62777.3|62762.3|62796|62781|62796.7|62781.7|62771.1|62756.1|781
1600241100000|2020-09-16 07:25:00|62795.7|62780.7|62775.9|62760.9|62805.2|62790.2|62775.8|62760.1|737
1600241400000|2020-09-16 07:30:00|62774.7|62759.7|62737.7|62722.7|62774.7|62759.7|62730.5|62715.5|815
1600241700000|2020-09-16 07:35:00|62737.5|62722.5|62740.3|62725.3|62745.9|62730.9|62729.4|62714.4|787
1600242000000|2020-09-16 07:40:00|62741.6|62726.6|62726.9|62711.9|62746.4|62731.4|62725.5|62710.5|693
1600242300000|2020-09-16 07:45:00|62727.3|62712.3|62751.1|62736.1|62758.7|62743.7|62726.9|62711.9|711
1600242600000|2020-09-16 07:50:00|62751.2|62736.2|62745.8|62730.8|62762.5|62747.5|62736.9|62721.2|718
1600242900000|2020-09-16 07:55:00|62745.4|62730.4|62729.1|62714.1|62746.4|62731.4|62724.7|62709.7|704
1600243200000|2020-09-16 08:00:00|62728.8|62713.8|62727.6|62712.6|62738.3|62723.3|62722.1|62707.1|730
1600243500000|2020-09-16 08:05:00|62727.7|62712.7|62710.8|62695.8|62734.2|62719.2|62706.7|62691.5|731
1600243800000|2020-09-16 08:10:00|62711.1|62696.1|62694.7|62679.7|62711.7|62696.7|62692.3|62677.3|730
1600244100000|2020-09-16 08:15:00|62694.9|62679.9|62691.1|62676.1|62695.4|62680.4|62670.9|62653.7|851
1600244400000|2020-09-16 08:20:00|62691.2|62676.2|62679.7|62664.7|62692.3|62676.2|62669.2|62654.2|856
1600244700000|2020-09-16 08:25:00|62680|62665|62695.2|62680.2|62702.8|62687.8|62679.7|62664.7|740
1600245000000|2020-09-16 08:30:00|62695.4|62680.4|62698|62683|62703.2|62688.2|62689.6|62674.6|661
1600245300000|2020-09-16 08:35:00|62698.1|62683.1|62695.7|62680.7|62707.9|62692.9|62691.2|62676.2|710
1600245600000|2020-09-16 08:40:00|62693.8|62678.8|62685.9|62670.9|62700.2|62685.2|62684.7|62668.4|669
1600245900000|2020-09-16 08:45:00|62685.8|62670.8|62699.8|62684.8|62705.2|62690.2|62685.3|62668.5|649
1600246200000|2020-09-16 08:50:00|62699.5|62684.5|62715.7|62700.7|62715.7|62700.7|62697.5|62682.5|576
1600246500000|2020-09-16 08:55:00|62715.2|62700.2|62705|62690|62721.8|62706.8|62704.5|62688.6|647
1600246800000|2020-09-16 09:00:00|62705.2|62690.2|62688|62673|62710.1|62692.6|62686.6|62671.6|706
1600247100000|2020-09-16 09:05:00|62687.7|62672.7|62677.6|62662.6|62688.4|62673.4|62669.3|62653.3|696
1600247400000|2020-09-16 09:10:00|62677.7|62662.7|62684.4|62669.4|62688.4|62672.4|62676.4|62661.4|612
1600247700000|2020-09-16 09:15:00|62684.8|62669.8|62694.5|62679.5|62707.3|62689.4|62681.1|62664.7|650
1600248000000|2020-09-16 09:20:00|62694.4|62679.4|62659.7|62644.7|62695.3|62680.3|62654.6|62639.6|805
1600248300000|2020-09-16 09:25:00|62659.6|62644.6|62642.1|62627.1|62660.5|62645.5|62639.3|62624.3|754
1600248600000|2020-09-16 09:30:00|62640.6|62625.6|62653.7|62638.7|62658|62643|62640.4|62625.4|649
1600248900000|2020-09-16 09:35:00|62653.9|62638.9|62646.2|62626.2|62659.5|62644.5|62635.6|62620.6|747
1600249200000|2020-09-16 09:40:00|62643.2|62628.2|62647.6|62632.6|62649.4|62634.4|62626.5|62611.5|784
1600249500000|2020-09-16 09:45:00|62647.4|62632.4|62619.8|62604.8|62652.6|62637.6|62617.8|62602.8|715
1600249800000|2020-09-16 09:50:00|62619.3|62604.3|62651.7|62636.7|62656.5|62641.5|62619.3|62603.8|790
1600250100000|2020-09-16 09:55:00|62649.9|62634.9|62649.3|62629.3|62654.5|62639.5|62637|62622|768
1600250400000|2020-09-16 10:00:00|62650|62630|62639|62624|62657.4|62642.1|62638.1|62623.1|762
1600250700000|2020-09-16 10:05:00|62638.3|62623.3|62655.4|62640.4|62655.7|62640.7|62633.9|62618.9|702
1600251000000|2020-09-16 10:10:00|62655.2|62640.2|62654.4|62639.4|62663.9|62648.9|62643.7|62628.7|676
1600251300000|2020-09-16 10:15:00|62654.5|62639.5|62642|62627|62654.7|62639.7|62630.7|62615.7|700
1600251600000|2020-09-16 10:20:00|62642.1|62627.1|62660|62645|62660.1|62645.1|62641.6|62626.6|643
1600251900000|2020-09-16 10:25:00|62659.8|62644.8|62649|62634|62661.8|62646.8|62640.2|62625.2|716
1600252200000|2020-09-16 10:30:00|62649.2|62634.2|62656|62641|62661|62646|62646.6|62631.6|722
1600252500000|2020-09-16 10:35:00|62655.6|62640.6|62679.8|62664.8|62679.8|62664.8|62649.2|62634.2|741
1600252800000|2020-09-16 10:40:00|62679.9|62664.9|62710.3|62695.3|62715|62700|62679.2|62664.2|873
1600253100000|2020-09-16 10:45:00|62710.1|62695.1|62684|62669|62727|62712|62667|62652|824
1600253400000|2020-09-16 10:50:00|62682.7|62667.7|62653.7|62638.7|62683.4|62668.4|62650.2|62635.2|803
1600253700000|2020-09-16 10:55:00|62653.5|62638.5|62689.5|62674.5|62691|62676|62651.3|62636.3|836
1600254000000|2020-09-16 11:00:00|62689.3|62674.3|62680.8|62665.8|62693.7|62678.7|62676.3|62661.3|730
1600254300000|2020-09-16 11:05:00|62680.7|62665.7|62696.6|62681.6|62697.8|62682.8|62679.3|62664.3|766
1600254600000|2020-09-16 11:10:00|62697.3|62682.3|62683.7|62668.7|62705.3|62690.3|62679.3|62664.3|719
1600254900000|2020-09-16 11:15:00|62683.6|62668.6|62679.4|62664.4|62687.3|62672.3|62678.9|62663.9|652
1600255200000|2020-09-16 11:20:00|62679.5|62664.5|62692.7|62677.7|62693.8|62678.8|62675.8|62660.8|643
1600255500000|2020-09-16 11:25:00|62692.6|62677.6|62710.8|62695.8|62712.9|62697.9|62683.9|62667.5|675
1600255800000|2020-09-16 11:30:00|62711.2|62696.2|62723.6|62708.6|62726.6|62711.6|62706.9|62691.1|734
1600256100000|2020-09-16 11:35:00|62723.4|62708.4|62700.2|62685.2|62725.7|62710.7|62697.6|62682.6|680
1600256400000|2020-09-16 11:40:00|62700|62685|62691.3|62676.3|62703.3|62688.3|62689.1|62674.1|679
1600256700000|2020-09-16 11:45:00|62691.7|62676.7|62700.2|62685.2|62704.8|62689.8|62680.9|62663.8|676
1600257000000|2020-09-16 11:50:00|62700|62685|62712.7|62697.7|62718.5|62703.5|62696.2|62681.2|672
1600257300000|2020-09-16 11:55:00|62713.2|62698.2|62696.3|62681.3|62716.4|62701.4|62690.5|62675.5|777
1600257600000|2020-09-16 12:00:00|62695.9|62680.9|62660.8|62645.8|62705.1|62690.1|62658.3|62643.3|850
1600257900000|2020-09-16 12:05:00|62660|62645|62656.1|62641.1|62667.3|62652.3|62653.9|62638.9|710
1600258200000|2020-09-16 12:10:00|62654.7|62639.7|62690.7|62675.7|62693.5|62676.4|62648.5|62633.5|755
1600258500000|2020-09-16 12:15:00|62690.8|62675.8|62689.5|62674.5|62696|62681|62672.1|62657.1|666
1600258800000|2020-09-16 12:20:00|62689.8|62674.8|62673.7|62658.7|62696.4|62681.4|62665.9|62650.9|713
1600259100000|2020-09-16 12:25:00|62673.9|62658.9|62669.9|62649.9|62674.5|62659.5|62658|62643|671
1600259400000|2020-09-16 12:30:00|62669.8|62649.8|62684.3|62669.3|62689.7|62674.7|62648.6|62631.4|852
1600259700000|2020-09-16 12:35:00|62682.3|62667.3|62715.9|62700.9|62723.8|62708.8|62673.4|62658.4|869
1600260000000|2020-09-16 12:40:00|62716.2|62701.2|62733.3|62713.3|62762.7|62747.7|62709.7|62694.7|991
1600260300000|2020-09-16 12:45:00|62733.8|62713.8|62807.8|62792.8|62809.3|62794.3|62727.2|62712.2|903
1600260600000|2020-09-16 12:50:00|62808|62793|62767.9|62752.9|62808.6|62793.6|62753.4|62736.7|878
1600260900000|2020-09-16 12:55:00|62767.7|62752.7|62745.6|62730.6|62784|62767.8|62726.8|62711.5|925
1600261200000|2020-09-16 13:00:00|62745.3|62730.3|62723.6|62708.6|62757.8|62742.8|62712.2|62697.2|914
1600261500000|2020-09-16 13:05:00|62724.1|62709.1|62712.6|62697.6|62728.2|62713.2|62696.8|62681.8|889
1600261800000|2020-09-16 13:10:00|62712.4|62697.4|62724.3|62709.3|62726.9|62711.9|62686.8|62671.8|849
1600262100000|2020-09-16 13:15:00|62723.3|62708.3|62718.4|62703.4|62730.1|62715.1|62709.9|62693.4|829
1600262400000|2020-09-16 13:20:00|62718.2|62703.2|62745.1|62730.1|62753.9|62738.9|62717.1|62702.1|770
1600262700000|2020-09-16 13:25:00|62744.7|62729.7|62747.9|62732.9|62753.3|62738.3|62734.9|62719.9|743
1600263000000|2020-09-16 13:30:00|62747.6|62732.6|62756.1|62741.1|62763|62746.2|62739.4|62724.4|881
1600263300000|2020-09-16 13:35:00|62756.2|62741.2|62789.5|62774.5|62798.8|62783.1|62753|62737.3|891
1600263600000|2020-09-16 13:40:00|62788.5|62773.5|62802.6|62787.6|62805.9|62790.9|62769.2|62754.2|922
1600263900000|2020-09-16 13:45:00|62802.5|62787.5|62779.7|62764.7|62805|62790|62768.7|62751.2|929
1600264200000|2020-09-16 13:50:00|62780.1|62765.1|62811.5|62796.5|62830.4|62813.6|62780.1|62764.6|914
1600264500000|2020-09-16 13:55:00|62811.8|62796.8|62816.5|62796.5|62817.8|62802.8|62797.6|62782.6|867
1600264800000|2020-09-16 14:00:00|62816|62796|62797.7|62782.7|62851.8|62836.8|62790.8|62775.8|976
1600265100000|2020-09-16 14:05:00|62800.4|62785.4|62817.3|62802.3|62843.9|62828.7|62800|62785|1039
1600265400000|2020-09-16 14:10:00|62816.2|62801.2|62820.5|62805.5|62835.4|62820.4|62807.6|62792.6|920
1600265700000|2020-09-16 14:15:00|62820.8|62805.8|62872.4|62857.4|62883.3|62866.8|62816.1|62801.1|948
1600266000000|2020-09-16 14:20:00|62873.2|62858.2|62921.6|62906.6|62936.9|62921.9|62871.1|62856.1|1078
1600266300000|2020-09-16 14:25:00|62921.3|62906.3|62991.3|62976.3|62997.2|62980.5|62920.9|62905.9|1098
1600266600000|2020-09-16 14:30:00|62989.4|62974.4|62963.3|62948.3|63002.6|62987.6|62932.9|62917.9|1069
1600266900000|2020-09-16 14:35:00|62963.4|62948.4|62947.6|62932.6|62994.9|62978.5|62932.1|62917.1|992
1600267200000|2020-09-16 14:40:00|62948.5|62933.5|62912.8|62897.8|62950.8|62934|62906.6|62889.9|990
1600267500000|2020-09-16 14:45:00|62913.1|62898.1|62913.5|62898.5|62919.3|62904.3|62896.3|62881.3|872
1600267800000|2020-09-16 14:50:00|62912.1|62897.1|62927.6|62912.6|62931.7|62914.6|62901.1|62886.1|914
1600268100000|2020-09-16 14:55:00|62927.5|62912.5|62890.6|62875.6|62930.9|62915.9|62887.2|62869.2|1007
1600268400000|2020-09-16 15:00:00|62888.9|62873.9|62821.8|62806.8|62905.8|62890.8|62821.8|62806.3|1058
1600268700000|2020-09-16 15:05:00|62822.2|62807.2|62839.4|62824.4|62856.7|62841.7|62822.2|62807.2|933
1600269000000|2020-09-16 15:10:00|62839.8|62824.8|62822.4|62807.4|62854.3|62839.3|62821.3|62806.3|829
1600269300000|2020-09-16 15:15:00|62820.8|62805.8|62828.6|62813.6|62831.7|62815.9|62803.4|62787.8|916
1600269600000|2020-09-16 15:20:00|62828.8|62813.8|62816.9|62801.9|62838.4|62823.3|62809.7|62792.2|825
1600269900000|2020-09-16 15:25:00|62816.7|62801.7|62827.9|62812.9|62841.2|62826.2|62815.8|62798.1|821
1600270200000|2020-09-16 15:30:00|62828.6|62813.6|62828.1|62813.1|62846.7|62829.9|62814.2|62799.2|812
1600270500000|2020-09-16 15:35:00|62827.9|62812.9|62857.5|62842.5|62858.2|62843.2|62822.4|62807.4|786
1600270800000|2020-09-16 15:40:00|62857.4|62842.4|62862.5|62847.5|62867.1|62852.1|62847.4|62832.4|764
1600271100000|2020-09-16 15:45:00|62862.2|62847.2|62859.2|62844.2|62874.2|62857.1|62853.2|62835.9|747
1600271400000|2020-09-16 15:50:00|62859.1|62844.1|62870|62855|62878.2|62863.2|62855.7|62840.7|720
1600271700000|2020-09-16 15:55:00|62870.1|62855.1|62868.1|62853.1|62880.3|62864.4|62861.9|62846.9|671
1600272000000|2020-09-16 16:00:00|62868.2|62853.2|62862.6|62847.6|62870.5|62855.5|62856.9|62841.9|715
1600272300000|2020-09-16 16:05:00|62862.7|62847.7|62851.9|62836.9|62870.4|62855.1|62845|62827.1|671
1600272600000|2020-09-16 16:10:00|62851.8|62836.8|62876.3|62861.3|62878.5|62863.5|62847.2|62830|662
1600272900000|2020-09-16 16:15:00|62876.4|62861.4|62864.2|62849.2|62880.3|62864.4|62864.2|62849.2|563
1600273200000|2020-09-16 16:20:00|62863.9|62848.9|62867.9|62852.9|62872.2|62855.4|62855.7|62838.7|654
1600273500000|2020-09-16 16:25:00|62868.1|62853.1|62853.6|62838.6|62869.3|62854.3|62844.9|62829.9|575
1600273800000|2020-09-16 16:30:00|62853.9|62838.9|62853.6|62838.6|62855.5|62840.5|62844.2|62829.2|637
1600274100000|2020-09-16 16:35:00|62853.5|62838.5|62847.4|62832.4|62858|62841.5|62846.5|62830.8|589
1600274400000|2020-09-16 16:40:00|62847.3|62832.3|62860.9|62845.9|62866.2|62851.2|62846.4|62831|607
1600274700000|2020-09-16 16:45:00|62860.7|62845.7|62883.8|62868.8|62884.6|62869.6|62860.7|62845.7|629
1600275000000|2020-09-16 16:50:00|62884|62869|62882.7|62867.7|62886.8|62871.8|62878.5|62861.5|646
1600275300000|2020-09-16 16:55:00|62882.5|62867.5|62875|62860|62885.4|62870.4|62872|62857|632
1600275600000|2020-09-16 17:00:00|62875.1|62860.1|62870.1|62855.1|62876.9|62861.9|62856.2|62841.2|631
1600275900000|2020-09-16 17:05:00|62870|62855|62877.3|62862.3|62880.6|62865.6|62869.4|62854.4|585
1600276200000|2020-09-16 17:10:00|62877.2|62862.2|62871.8|62856.8|62882.7|62867.7|62867.3|62852.3|621
1600276500000|2020-09-16 17:15:00|62872|62857|62882.4|62867.4|62886|62871|62872|62857|608
1600276800000|2020-09-16 17:20:00|62882.2|62867.2|62871.2|62856.2|62882.7|62867.7|62866.2|62851.2|630
1600277100000|2020-09-16 17:25:00|62871.4|62856.4|62918.8|62903.8|62925.2|62910.2|62868.5|62853.5|833
1600277400000|2020-09-16 17:30:00|62918.9|62903.9|62902.4|62887.4|62933.4|62918.4|62901.5|62884.4|895
1600277700000|2020-09-16 17:35:00|62902.2|62887.2|62920.6|62905.6|62933.9|62918|62902.2|62887.2|850
1600278000000|2020-09-16 17:40:00|62920.7|62905.7|62921.6|62901.6|62925.9|62910.9|62905.6|62890.6|730
1600278300000|2020-09-16 17:45:00|62918.8|62903.8|62916.3|62901.3|62938.4|62923.4|62909.7|62894.7|826
1600278600000|2020-09-16 17:50:00|62917.1|62902.1|62920.2|62905.2|62929.8|62914.7|62915.6|62899.5|745
1600278900000|2020-09-16 17:55:00|62919.6|62904.6|62921.3|62861.7|62927.9|62912.9|62905.9|62860.1|736
1600279200000|2020-09-16 18:00:00|62918.9|62873.5|62883.4|62863.4|62952.8|62932.8|62762.9|62742.9|1133
1600279500000|2020-09-16 18:05:00|62882.5|62862.5|62979.2|62959.2|63016.4|62996.4|62869.3|62849.3|1135
1600279800000|2020-09-16 18:10:00|62975.6|62955.6|62913.8|62893.8|63015.9|62995.9|62879.2|62859.2|1131
1600280100000|2020-09-16 18:15:00|62913.1|62893.1|62893.1|62873.1|62925.8|62905.8|62861.7|62841.7|1021
1600280400000|2020-09-16 18:20:00|62892.9|62872.9|62892.5|62872.5|62898.8|62878.8|62850.8|62830.8|951
1600280700000|2020-09-16 18:25:00|62892.6|62872.6|62938.8|62918.8|62944.9|62924.9|62884.1|62864.1|936
1600281000000|2020-09-16 18:30:00|62935.5|62915.5|62939.5|62919.5|63032.4|63012.4|62920.1|62900.1|1096
1600281300000|2020-09-16 18:35:00|62940.1|62920.1|62860.1|62840.1|62969|62949|62847.9|62827.9|1099
1600281600000|2020-09-16 18:40:00|62859.9|62839.9|62991.6|62971.6|62999|62979|62850.4|62830.4|1091
1600281900000|2020-09-16 18:45:00|62993.6|62973.6|62987.1|62967.1|63030.4|63010.4|62979.7|62959.7|1120
1600282200000|2020-09-16 18:50:00|62986.6|62966.6|63083.4|63063.4|63114|63094|62986.6|62966.6|1128
1600282500000|2020-09-16 18:55:00|63083.9|63063.9|63057.5|63037.5|63121.3|63101.3|63046.2|63026.2|1147
1600282800000|2020-09-16 19:00:00|63056.5|63036.5|62982.1|62962.1|63060.5|63040.5|62974.2|62954.2|1127
1600283100000|2020-09-16 19:05:00|62983.4|62963.4|63025|63005|63036.1|63016.1|62983|62963|1048
1600283400000|2020-09-16 19:10:00|63025.2|63005.2|63045.1|63025.1|63090.3|63070.3|63020.4|63000.4|1107
1600283700000|2020-09-16 19:15:00|63045.2|63025.2|63040.9|63020.9|63085.2|63065.2|63040.4|63020.4|1023
1600284000000|2020-09-16 19:20:00|63040.8|63020.8|63049.7|63029.7|63049.7|63029.7|63018.8|63000|929
1600284300000|2020-09-16 19:25:00|63050|63030|63062|63042|63067.9|63049|63033.8|63013.8|921
1600284600000|2020-09-16 19:30:00|63062.2|63042.2|63080.9|63060.9|63108.6|63088.6|63057.6|63039.5|969
1600284900000|2020-09-16 19:35:00|63080.3|63060.3|63086.2|63066.2|63097.9|63077.9|63045.3|63025.3|987
1600285200000|2020-09-16 19:40:00|63087.9|63067.9|63075.4|63055.4|63100.4|63080.4|63072|63053.1|978
1600285500000|2020-09-16 19:45:00|63074.8|63054.8|63078.6|63058.6|63081.7|63061.7|63046.2|63027.9|922
1600285800000|2020-09-16 19:50:00|63078.2|63058.2|63068.4|63048.4|63078.8|63059.3|63053.8|63033.8|890
1600286100000|2020-09-16 19:55:00|63068.3|63048.3|63058.1|63038.1|63076.1|63056.4|63053.1|63036.3|940
1600286400000|2020-09-16 20:00:00|63058.8|63038.8|63054|63034|63062.7|63042.7|63042.2|63022.2|789
1600286700000|2020-09-16 20:05:00|63054.2|63034.2|63034.1|63019.1|63057.1|63037.1|63034|63016.3|642
1600287000000|2020-09-16 20:10:00|63034.3|63019.3|63033|63013|63039.3|63021.1|63025.1|63007.1|578
1600287300000|2020-09-16 20:15:00|63033.2|63013.2|63030.3|63010.3|63033.8|63013.8|63018.1|62998.3|521
1600287600000|2020-09-16 20:20:00|63030.5|63010.5|63041.1|63021.1|63041.1|63022.4|63025.2|63005.2|505
1600287900000|2020-09-16 20:25:00|63041.2|63021.2|63049.4|63029.4|63052.6|63032.6|63033.6|63015|512
1600288200000|2020-09-16 20:30:00|63047.2|63027.2|63007.8|62987.8|63051.3|63032.7|63005.6|62985.6|581
1600288500000|2020-09-16 20:35:00|63007.5|62987.5|62992.4|62972.4|63019.1|62999.1|62992.2|62972.2|581
1600288800000|2020-09-16 20:40:00|62992.2|62972.2|62976.8|62956.8|63001.4|62981.4|62974.1|62954.1|706
1600289100000|2020-09-16 20:45:00|62978.7|62958.7|62973.2|62953.2|62983.7|62963.7|62966|62946|1088
1600289400000|2020-09-16 20:50:00|62972.7|62952.7|62979.5|62959.5|62980|62960|62964.5|62944.5|989
1600289700000|2020-09-16 20:55:00|62979.1|62959.1|62977.7|62956.1|62980.5|62960.5|62967.7|62946.1|821
1600290000000|2020-09-16 21:00:00|62977.6|62952|62983.7|62953.2|62988.4|62959.4|62975.8|62947.2|94
1600290300000|2020-09-16 21:05:00|62986.8|62949.2|62984.1|62947.7|62997.2|62959.2|62981.6|62932.7|140
1600290600000|2020-09-16 21:10:00|62982.5|62946.1|62980.6|62946.2|62989.9|62957.5|62971.5|62938.7|314
1600290900000|2020-09-16 21:15:00|62978.7|62948.4|62973.6|62951.2|62986.7|62951.2|62968.5|62937.5|258
1600291200000|2020-09-16 21:20:00|62976.4|62945.6|62980.8|62942.8|62985.8|62951.9|62971.3|62934.3|188
1600291500000|2020-09-16 21:25:00|62980.5|62942.6|62977.2|62949.3|62989.6|62958.2|62972|62935.4|320
1600291800000|2020-09-16 21:30:00|62980.1|62945.5|62980.6|62946.9|62986.2|62953.8|62975|62939.4|194
1600292100000|2020-09-16 21:35:00|62981.5|62945.6|62990.3|62961.4|62992.5|62963.6|62974.8|62934.2|103
1600292400000|2020-09-16 21:40:00|62990.7|62961.3|63006|62948.2|63045|62976.7|62981.3|62938.6|472
1600292700000|2020-09-16 21:45:00|63003.7|62949.3|63006.8|62945.1|63009.9|62954.8|62996.4|62942.8|240
1600293000000|2020-09-16 21:50:00|63008.1|62942.2|63003.2|62953|63012.9|62958.4|62993.7|62939.2|259
1600293300000|2020-09-16 21:55:00|63004.8|62952.8|62990.3|62949.6|63008.7|62958.4|62983.6|62942.5|447
1600293600000|2020-09-16 22:00:00|62988.7|62950.1|62969.7|62948.5|62989.8|62955.3|62969.1|62940.1|660
1600293900000|2020-09-16 22:05:00|62970.4|62950.4|62972.8|62952.8|62985.1|62958.8|62969.7|62948.1|419
1600294200000|2020-09-16 22:10:00|62971.4|62951.4|62980.2|62960.2|62981.2|62961.2|62970.3|62950|265
1600294500000|2020-09-16 22:15:00|62979.8|62959.8|62966.5|62946.5|62979.8|62959.8|62965.2|62945.2|328
1600294800000|2020-09-16 22:20:00|62966.2|62946.2|62957.7|62937.7|62966.2|62946.2|62956.5|62936.5|316
1600295100000|2020-09-16 22:25:00|62958.6|62938.6|62960|62940|62960.2|62940.2|62956.9|62936.9|270
1600295400000|2020-09-16 22:30:00|62959.8|62939.8|62971|62951|62971.7|62951.9|62958.4|62938.4|240
1600295700000|2020-09-16 22:35:00|62970.9|62950.9|62973.5|62953.5|62975.3|62955.3|62970.4|62950.4|224
1600296000000|2020-09-16 22:40:00|62974.8|62954.8|62970.9|62950.9|62976.9|62956.9|62970|62950|226
1600296300000|2020-09-16 22:45:00|62972|62952|62989.3|62969.3|62989.4|62969.4|62971.8|62951.8|315
1600296600000|2020-09-16 22:50:00|62989.4|62969.4|62990.1|62970.1|62992.6|62972.6|62988|62968|286
1600296900000|2020-09-16 22:55:00|62990.3|62970.3|62978.6|62958.6|62992.5|62972.5|62976.9|62956.9|234
1600297200000|2020-09-16 23:00:00|62977.1|62957.1|62996.7|62976.7|62996.7|62976.7|62973.7|62953.7|367
1600297500000|2020-09-16 23:05:00|62995.8|62975.8|63003.6|62983.6|63005.7|62985.7|62995.1|62975.1|279
1600297800000|2020-09-16 23:10:00|63003.4|62983.4|63003.5|62983.5|63005.8|62985.8|62998.1|62978.1|351
1600298100000|2020-09-16 23:15:00|63002.6|62982.6|63007|62987|63009.8|62989.8|63000.2|62980.2|353
1600298400000|2020-09-16 23:20:00|63006.4|62986.4|63015.9|62995.9|63016|62996|63005.5|62985.5|276
1600298700000|2020-09-16 23:25:00|63015.8|62995.8|63015.5|62995.5|63016.3|62996.3|63008|62988|313
1600299000000|2020-09-16 23:30:00|63015.4|62995.4|63015|62995|63017.2|62997.2|63012.2|62992.2|258
1600299300000|2020-09-16 23:35:00|63014.9|62994.9|63024.2|63004.2|63027.4|63007.4|63013.5|62993.5|334
1600299600000|2020-09-16 23:40:00|63024.4|63004.4|63019.5|62999.5|63027|63007|63019.2|62999.2|379
1600299900000|2020-09-16 23:45:00|63019.3|62999.3|63021.8|63001.8|63028.8|63008.8|63017.9|62997.9|422
1600300200000|2020-09-16 23:50:00|63021.7|63001.7|63030.1|63010.1|63039.4|63019.4|63020.2|63000.2|354
1600300500000|2020-09-16 23:55:00|63029.9|63009.9|63037.9|63017.9|63048.8|63028.8|63028.1|63009.7|462
1600300800000|2020-09-17 00:00:00|63037.5|63017.5|63085.1|63065.1|63085.9|63065.9|63037.5|63017.5|767
1600301100000|2020-09-17 00:05:00|63085.7|63065.7|63081|63061|63089.7|63072.3|63071.7|63053.7|602
1600301400000|2020-09-17 00:10:00|63081.1|63061.1|63100.7|63080.7|63101.6|63082.2|63077.2|63057.7|597
1600301700000|2020-09-17 00:15:00|63100.6|63080.6|63130.9|63110.9|63133|63113.5|63100.5|63080.5|787
1600302000000|2020-09-17 00:20:00|63130.3|63110.3|63186|63166|63195.9|63175.9|63128.9|63110.3|875
1600302300000|2020-09-17 00:25:00|63187.6|63167.6|63179.9|63159.9|63195.2|63175.2|63170.5|63150.5|813
1600302600000|2020-09-17 00:30:00|63180|63160|63217.9|63197.9|63218|63198|63172.8|63152.8|768
1600302900000|2020-09-17 00:35:00|63218.7|63198.7|63218.7|63198.7|63228.7|63208.7|63203.6|63183.6|842
1600303200000|2020-09-17 00:40:00|63219.5|63199.5|63183.7|63163.7|63222.7|63202.7|63178.8|63158.8|838
1600303500000|2020-09-17 00:45:00|63183.8|63163.8|63192.1|63172.1|63199.9|63179.9|63174.4|63154.4|659
1600303800000|2020-09-17 00:50:00|63192|63172|63180.9|63160.9|63200.2|63180.2|63171.1|63151.1|677
1600304100000|2020-09-17 00:55:00|63180.8|63160.8|63183.3|63163.3|63189.7|63169.7|63176.6|63156.6|597
1600304400000|2020-09-17 01:00:00|63183.2|63163.2|63158.4|63138.4|63185.1|63165.1|63147.2|63127.2|820
1600304700000|2020-09-17 01:05:00|63158.6|63138.6|63153|63133|63170.5|63150.5|63150.6|63131|670
1600305000000|2020-09-17 01:10:00|63151.6|63131.6|63152.1|63132.1|63161.2|63141.2|63141.7|63121.7|655
1600305300000|2020-09-17 01:15:00|63151.7|63131.7|63129.3|63109.3|63152|63132|63128|63108|744
1600305600000|2020-09-17 01:20:00|63129.5|63109.5|63149.5|63129.5|63159.8|63139.8|63129.3|63109.3|734
1600305900000|2020-09-17 01:25:00|63148.8|63128.8|63138.5|63118.5|63149.4|63129.4|63137.5|63117.5|525
1600306200000|2020-09-17 01:30:00|63138.3|63118.3|63113.7|63093.7|63138.5|63118.5|63112.2|63092.2|919
1600306500000|2020-09-17 01:35:00|63113.6|63093.6|63146.7|63126.7|63149.3|63129.3|63112.4|63092.4|823
1600306800000|2020-09-17 01:40:00|63148.3|63128.3|63179.4|63159.4|63184.6|63164.6|63140.8|63123.2|814
1600307100000|2020-09-17 01:45:00|63179.7|63159.7|63203|63183|63210.5|63192.2|63179.2|63159.2|833
1600307400000|2020-09-17 01:50:00|63203.2|63183.2|63234.1|63214.1|63262.5|63242.5|63203.2|63183.2|976
1600307700000|2020-09-17 01:55:00|63234|63214|63264.4|63244.4|63275.4|63255.4|63234|63214|1015
1600308000000|2020-09-17 02:00:00|63264.2|63244.2|63264|63244|63276.2|63256.2|63248.4|63228.4|920
1600308300000|2020-09-17 02:05:00|63264.5|63244.5|63236.4|63216.4|63268.1|63248.1|63234.4|63214.4|849
1600308600000|2020-09-17 02:10:00|63236.3|63216.3|63238.3|63218.3|63244.4|63224.4|63226|63206|807
1600308900000|2020-09-17 02:15:00|63238.1|63218.1|63241.9|63221.9|63246.9|63226.9|63221.8|63201.8|701
1600309200000|2020-09-17 02:20:00|63241.8|63221.8|63236.5|63216.5|63247.6|63227.6|63230.5|63210.5|705
1600309500000|2020-09-17 02:25:00|63236.6|63216.6|63246.7|63226.7|63256.5|63236.5|63235.8|63215.8|740
1600309800000|2020-09-17 02:30:00|63246.3|63226.3|63233.4|63213.4|63251.1|63231.1|63232.8|63212.8|697
1600310100000|2020-09-17 02:35:00|63233.3|63213.3|63226.1|63206.1|63234|63214|63223.8|63203.8|533
1600310400000|2020-09-17 02:40:00|63226|63206|63225.7|63205.7|63229.8|63209.8|63223.1|63203.1|458
1600310700000|2020-09-17 02:45:00|63225.2|63205.2|63244.1|63224.1|63254.3|63234.3|63225.2|63205.2|642
1600311000000|2020-09-17 02:50:00|63244.6|63224.6|63246.3|63226.3|63256.7|63236.7|63240.7|63220.7|623
1600311300000|2020-09-17 02:55:00|63245.8|63225.8|63233.1|63213.1|63246.9|63226.9|63228.7|63208.7|733
1600311600000|2020-09-17 03:00:00|63233|63213|63251.2|63231.2|63251.4|63231.4|63233|63213|691
1600311900000|2020-09-17 03:05:00|63252|63232|63254.3|63234.3|63258.9|63238.9|63247.7|63227.7|586
1600312200000|2020-09-17 03:10:00|63255.5|63235.5|63262.3|63242.3|63267|63247|63248.5|63228.5|759
1600312500000|2020-09-17 03:15:00|63262.6|63242.6|63360.7|63340.7|63391|63371|63259.6|63239.6|953
1600312800000|2020-09-17 03:20:00|63360.9|63340.9|63326.6|63306.6|63371.4|63351.4|63317.2|63297.2|948
1600313100000|2020-09-17 03:25:00|63326.5|63306.5|63328.8|63308.8|63333.9|63313.9|63316.2|63296.2|817
1600313400000|2020-09-17 03:30:00|63329.2|63309.2|63335|63315|63348|63328|63328.1|63308.1|804
1600313700000|2020-09-17 03:35:00|63335.3|63315.3|63335.9|63315.9|63359.6|63339.6|63319.7|63299.7|746
1600314000000|2020-09-17 03:40:00|63335.8|63315.8|63310.5|63290.5|63342.6|63322.6|63310.5|63290.5|652
1600314300000|2020-09-17 03:45:00|63310.6|63290.6|63298|63278|63313.7|63293.7|63283.8|63263.8|738
1600314600000|2020-09-17 03:50:00|63298.1|63278.1|63295|63275|63305.4|63285.4|63294.2|63274.2|602
1600314900000|2020-09-17 03:55:00|63294.6|63274.6|63305.3|63285.3|63309.4|63289.4|63294.6|63274.6|531
1600315200000|2020-09-17 04:00:00|63305.2|63285.2|63318.5|63298.5|63321.9|63302|63298.2|63278.2|588
1600315500000|2020-09-17 04:05:00|63318.6|63298.6|63318.4|63298.4|63326|63306|63314.6|63294.6|506
1600315800000|2020-09-17 04:10:00|63318.3|63298.3|63314.2|63294.2|63325.5|63305.5|63313.2|63293.9|582
1600316100000|2020-09-17 04:15:00|63314.1|63294.1|63310.4|63290.4|63315.6|63296.9|63305.3|63285.3|475
1600316400000|2020-09-17 04:20:00|63310.6|63290.6|63304.2|63284.2|63314.2|63296.7|63303.1|63283.1|462
1600316700000|2020-09-17 04:25:00|63304.4|63284.4|63299.1|63279.1|63306.6|63286.6|63295.3|63277|473
1600317000000|2020-09-17 04:30:00|63299.3|63279.3|63299.5|63279.5|63300.1|63281.4|63293.6|63274.8|490
1600317300000|2020-09-17 04:35:00|63299|63279|63298.6|63278.6|63303.7|63284.6|63293.4|63276|446
1600317600000|2020-09-17 04:40:00|63298.1|63278.1|63297.3|63277.3|63300.3|63282.5|63292.8|63275.4|424
1600317900000|2020-09-17 04:45:00|63297.2|63277.2|63286.6|63271.6|63298.2|63279.3|63274.2|63255.2|510
1600318200000|2020-09-17 04:50:00|63286.5|63271.5|63288.8|63268.8|63292.9|63274.7|63282|63264.4|475
1600318500000|2020-09-17 04:55:00|63288.5|63268.5|63275.1|63260.1|63289.1|63271.3|63270.4|63252.2|613
1600318800000|2020-09-17 05:00:00|63278.1|63258.1|63262.6|63242.6|63287.2|63267.4|63260|63241.4|677
1600319100000|2020-09-17 05:05:00|63262.1|63242.1|63252.6|63232.6|63264.1|63244.1|63243|63224.1|633
1600319400000|2020-09-17 05:10:00|63252.5|63232.5|63243.2|63223.2|63260.3|63242.4|63240|63222|607
1600319700000|2020-09-17 05:15:00|63243.1|63223.1|63235|63215|63243.5|63225.4|63224.1|63206.3|650
1600320000000|2020-09-17 05:20:00|63235.1|63215.1|63241.7|63221.7|63251.9|63232.1|63235|63215|690
1600320300000|2020-09-17 05:25:00|63241.3|63221.3|63222.3|63202.3|63241.3|63221.3|63219.9|63202.1|552
1600320600000|2020-09-17 05:30:00|63222.5|63202.5|63233.1|63213.1|63250.3|63231.7|63219.5|63199.5|740
1600320900000|2020-09-17 05:35:00|63233.4|63213.4|63242.2|63222.2|63251.6|63234|63220.1|63202.6|600
1600321200000|2020-09-17 05:40:00|63242.5|63222.5|63222.7|63202.7|63242.5|63225.1|63217.3|63199.9|695
1600321500000|2020-09-17 05:45:00|63222.3|63202.3|63220.6|63200.6|63236.4|63218.9|63213|63195.5|641
1600321800000|2020-09-17 05:50:00|63220.4|63200.4|63217.1|63197.1|63233|63214.6|63214.1|63196.5|632
1600322100000|2020-09-17 05:55:00|63217|63197|63217|63202|63222.2|63204.4|63208.6|63191|742
1600322400000|2020-09-17 06:00:00|63218.8|63198.8|63214.5|63194.5|63227.5|63210.8|63198|63180.8|777
1600322700000|2020-09-17 06:05:00|63213.3|63198.3|63233.1|63213.1|63254.7|63234.7|63212|63194.3|888
1600323000000|2020-09-17 06:10:00|63232.6|63212.6|63277.7|63257.7|63279.4|63259.4|63231.4|63212.6|905
1600323300000|2020-09-17 06:15:00|63279.3|63259.3|63276|63256|63293|63275.4|63268.4|63251.8|992
1600323600000|2020-09-17 06:20:00|63273.2|63258.2|63259.2|63244.2|63286.7|63269.2|63253.3|63235.4|888
1600323900000|2020-09-17 06:25:00|63259.6|63244.6|63236.2|63221.2|63273.9|63257.5|63220.3|63203.2|961
1600324200000|2020-09-17 06:30:00|63235.7|63220.7|63223.1|63208.1|63264.8|63248.8|63222.4|63207.4|891
1600324500000|2020-09-17 06:35:00|63223.3|63208.3|63241.5|63226.5|63242.9|63227.3|63214.9|63199.9|879
1600324800000|2020-09-17 06:40:00|63241.9|63226.9|63210.6|63195.6|63243.4|63228.4|63197.4|63180.5|952
1600325100000|2020-09-17 06:45:00|63210.9|63195.9|63190.7|63175.7|63215.3|63200.3|63187.6|63172.6|882
1600325400000|2020-09-17 06:50:00|63190.8|63175.8|63190.8|63175.8|63195.3|63180.3|63165.3|63150.3|864
1600325700000|2020-09-17 06:55:00|63190.3|63175.3|63190|63175|63203.3|63188.2|63177.6|63162.6|855
1600326000000|2020-09-17 07:00:00|63189.7|63174.7|63185.6|63170.6|63211.1|63191.5|63171.1|63154|935
1600326300000|2020-09-17 07:05:00|63185.8|63170.8|63188.7|63173.7|63202.4|63184.6|63162.5|63145.4|904
1600326600000|2020-09-17 07:10:00|63188.9|63173.9|63185.6|63165.6|63188.9|63173.9|63136.3|63119.6|974
1600326900000|2020-09-17 07:15:00|63185.3|63165.3|63194.5|63179.5|63210.6|63195.6|63169.3|63154.3|931
1600327200000|2020-09-17 07:20:00|63194.6|63179.6|63180.2|63165.2|63212|63194.4|63173.7|63156.7|855
1600327500000|2020-09-17 07:25:00|63180.3|63165.3|63160.7|63145.7|63181.7|63166.1|63141.5|63123.2|947
1600327800000|2020-09-17 07:30:00|63161.2|63146.2|63118.5|63103.5|63161.8|63146.8|63110.9|63095.9|942
1600328100000|2020-09-17 07:35:00|63118.6|63103.6|63130.6|63115.6|63138.3|63123.3|63113.2|63098.1|903
1600328400000|2020-09-17 07:40:00|63131.5|63116.5|63127.9|63112.9|63144.8|63128.7|63119.4|63102.2|857
1600328700000|2020-09-17 07:45:00|63127.8|63112.8|63135.6|63120.6|63147.1|63132.1|63125.6|63108.3|838
1600329000000|2020-09-17 07:50:00|63135.4|63120.4|63081.6|63066.6|63137.2|63122|63081|63066|942
1600329300000|2020-09-17 07:55:00|63081.5|63066.5|63085.2|63070.2|63102.3|63087.3|63080.3|63064.5|894
1600329600000|2020-09-17 08:00:00|63084.9|63069.9|63079.1|63064.1|63100.1|63080.9|63064.5|63049.5|905
1600329900000|2020-09-17 08:05:00|63078.9|63063.9|63076.9|63061.9|63101.4|63084.8|63065.3|63049.3|884
1600330200000|2020-09-17 08:10:00|63079.8|63064.8|63064.9|63044.9|63080.2|63065.2|63032.1|63017.1|923
1600330500000|2020-09-17 08:15:00|63061.8|63046.8|63038.9|63023.9|63061.8|63046.8|63026.5|63011.2|864
1600330800000|2020-09-17 08:20:00|63038.8|63023.8|63017.6|63002.6|63046.5|63028.8|63017.6|63002.6|878
1600331100000|2020-09-17 08:25:00|63017.4|63002.4|63011.7|62996.7|63038.7|63021.6|63004.9|62989.9|863
1600331400000|2020-09-17 08:30:00|63011.5|62996.5|63025.7|63010.7|63032|63015.9|62987.7|62972.3|885
1600331700000|2020-09-17 08:35:00|63025.5|63010.5|63026.4|63011.4|63030.9|63015.9|63017.5|63001.3|776
1600332000000|2020-09-17 08:40:00|63026.5|63011.5|63033.2|63018.2|63036.8|63021|63011|62996|824
1600332300000|2020-09-17 08:45:00|63035.5|63015.5|63042.1|63022.1|63044.8|63029.8|63012|62995.4|846
1600332600000|2020-09-17 08:50:00|63042.2|63022.2|63033.8|63018.8|63045.6|63028|63015.1|63000|822
1600332900000|2020-09-17 08:55:00|63033.5|63018.5|63036.3|63016.3|63042.6|63027.6|63027.5|63012.5|700
1600333200000|2020-09-17 09:00:00|63036.6|63016.6|63037.3|63022.3|63043.8|63026.3|63008.7|62991.8|858
1600333500000|2020-09-17 09:05:00|63039.6|63024.6|63094|63079|63104.5|63089.5|63032.6|63017.6|913
1600333800000|2020-09-17 09:10:00|63093.9|63078.9|63095.1|63080.1|63102.2|63087.2|63078.5|63063.5|862
1600334100000|2020-09-17 09:15:00|63095.2|63080.2|63123|63108|63128|63113|63093.2|63078.2|833
1600334400000|2020-09-17 09:20:00|63123.8|63108.8|63113.5|63093.5|63137.4|63119.6|63100.3|63085.3|897
1600334700000|2020-09-17 09:25:00|63113.7|63093.7|63143.6|63128.6|63144.2|63129.2|63112.9|63092.9|813
1600335000000|2020-09-17 09:30:00|63143.5|63128.5|63123.4|63108.4|63145.8|63130.8|63121|63106|838
1600335300000|2020-09-17 09:35:00|63122.1|63107.1|63091.6|63076.6|63124.6|63109.6|63085.9|63070.9|810
1600335600000|2020-09-17 09:40:00|63090.5|63075.5|63081.1|63066.1|63111.5|63094.7|63080.8|63065.8|797
1600335900000|2020-09-17 09:45:00|63080.9|63065.9|63088|63073|63098|63083|63080.9|63065.9|726
1600336200000|2020-09-17 09:50:00|63087.6|63072.6|63096.2|63081.2|63096.2|63081.2|63075.6|63060.6|718
1600336500000|2020-09-17 09:55:00|63095.7|63080.7|63056.8|63041.8|63095.8|63080.8|63045.7|63030.7|755
1600336800000|2020-09-17 10:00:00|63056.9|63041.9|63067.6|63052.6|63075.1|63060.1|63044|63029|878
1600337100000|2020-09-17 10:05:00|63067.5|63052.5|63071.3|63056.3|63077.2|63062.2|63049.6|63034.6|781
1600337400000|2020-09-17 10:10:00|63071.2|63056.2|63081.5|63066.5|63095.8|63080.8|63069.9|63054.9|786
1600337700000|2020-09-17 10:15:00|63081.6|63066.6|63095.1|63080.1|63098.3|63083.3|63072.4|63057.4|799
1600338000000|2020-09-17 10:20:00|63095.5|63080.5|63086.4|63071.4|63100.4|63085.4|63078.4|63063|663
1600338300000|2020-09-17 10:25:00|63086.8|63071.8|63087.9|63072.9|63095.6|63080.6|63075.9|63060.9|743
1600338600000|2020-09-17 10:30:00|63087.8|63072.8|63097.6|63082.6|63098.2|63083.2|63070.9|63055.9|714
1600338900000|2020-09-17 10:35:00|63097.8|63082.8|63084.7|63069.7|63098.1|63083.1|63078.1|63063.1|694
1600339200000|2020-09-17 10:40:00|63084.6|63069.6|63090.8|63075.8|63091.5|63076.5|63072.9|63057.9|680
1600339500000|2020-09-17 10:45:00|63090.7|63075.7|63081.8|63066.8|63113.7|63098.7|63081.7|63065.3|761
1600339800000|2020-09-17 10:50:00|63081.9|63066.9|63033|63018|63087.5|63072.5|63026.9|63011.2|881
1600340100000|2020-09-17 10:55:00|63033.1|63018.1|63061.6|63046.6|63073.3|63058.3|63033.1|63018.1|849
1600340400000|2020-09-17 11:00:00|63061.2|63046.2|63085.5|63070.5|63093.6|63078.6|63042.2|63025.8|860
1600340700000|2020-09-17 11:05:00|63089.7|63069.7|63093.2|63078.2|63112.9|63095.2|63066.5|63050.4|1083
1600341000000|2020-09-17 11:10:00|63093|63078|63043.4|63028.4|63106.1|63091.1|63040|63025|987
1600341300000|2020-09-17 11:15:00|63043.5|63028.5|63050.5|63035.5|63050.9|63035.9|63027.7|63012.7|960
1600341600000|2020-09-17 11:20:00|63050.4|63035.4|63054.7|63039.7|63065.6|63050.6|63043.8|63027.4|841
1600341900000|2020-09-17 11:25:00|63054.5|63039.5|63034.2|63019.2|63054.9|63039.9|63026.3|63011.3|819
1600342200000|2020-09-17 11:30:00|63034.5|63019.5|63037.1|63022.1|63039.5|63024.5|63026.8|63011|813
1600342500000|2020-09-17 11:35:00|63037|63022|63047.4|63032.4|63049.3|63034.3|63027.1|63012.1|723
1600342800000|2020-09-17 11:40:00|63047.2|63032.2|63058.5|63043.5|63065.2|63050.2|63047.2|63031.3|824
1600343100000|2020-09-17 11:45:00|63058.4|63043.4|63035.7|63020.7|63060.1|63045.1|63030.5|63015.5|814
1600343400000|2020-09-17 11:50:00|63035.9|63020.9|63029.8|63014.8|63046.7|63031.7|63026.7|63011.7|809
1600343700000|2020-09-17 11:55:00|63028.6|63013.6|63027.5|63012.5|63042.7|63026.5|63012.8|62997.8|790
1600344000000|2020-09-17 12:00:00|63027.8|63012.8|63065.9|63050.9|63073.2|63058.2|63023.7|63008.7|867
1600344300000|2020-09-17 12:05:00|63066|63051|63085.5|63070.5|63088.7|63073|63061|63046|932
1600344600000|2020-09-17 12:10:00|63088.5|63068.5|63073|63058|63102.9|63086.1|63072.2|63057.2|842
1600344900000|2020-09-17 12:15:00|63073.2|63058.2|63072.6|63057.6|63080.2|63064.3|63056.2|63039.7|770
1600345200000|2020-09-17 12:20:00|63073.9|63053.9|63039.9|63024.9|63079.4|63063.5|63036.5|63021.5|856
1600345500000|2020-09-17 12:25:00|63039.4|63024.4|63067.3|63047.3|63068.4|63050.2|63028.7|63013.5|781
1600345800000|2020-09-17 12:30:00|63067.6|63047.6|63060.8|63045.8|63089.9|63069.9|63054.1|63039.1|874
1600346100000|2020-09-17 12:35:00|63061|63046|63049.8|63034.8|63078|63062.9|63039.2|63021.4|877
1600346400000|2020-09-17 12:40:00|63049.7|63034.7|63029.8|63014.8|63049.7|63034.7|63021.8|63004.9|803
1600346700000|2020-09-17 12:45:00|63028.7|63013.7|63010|62995|63042.8|63027.8|63003.1|62987.5|869
1600347000000|2020-09-17 12:50:00|63012.5|62992.5|63024.4|63004.4|63027.6|63008.2|62986.4|62969.9|869
1600347300000|2020-09-17 12:55:00|63021.4|63006.4|63011.2|62996.2|63043.6|63025.1|63009.5|62993.7|877
1600347600000|2020-09-17 13:00:00|63011.1|62996.1|63021.2|63006.2|63027.4|63011|63002.5|62987.5|938
1600347900000|2020-09-17 13:05:00|63020.8|63005.8|63066.8|63046.8|63075.8|63060.8|63020.8|63004.2|953
1600348200000|2020-09-17 13:10:00|63067.1|63047.1|63055.7|63040.7|63071|63055|63046.7|63030|897
1600348500000|2020-09-17 13:15:00|63055.9|63040.9|63062.9|63047.9|63083.2|63067.7|63047.4|63032.4|887
1600348800000|2020-09-17 13:20:00|63062.8|63047.8|63056.7|63041.7|63077|63059.4|63049.7|63034.7|762
1600349100000|2020-09-17 13:25:00|63056.8|63041.8|63038.1|63023.1|63056.9|63041.9|63016|62998.9|896
1600349400000|2020-09-17 13:30:00|63037.8|63022.8|63068.7|63053.7|63090.8|63074.4|63036.8|63020.5|965
1600349700000|2020-09-17 13:35:00|63069.4|63054.4|63051.1|63036.1|63079|63062.7|63037.5|63022.5|934
1600350000000|2020-09-17 13:40:00|63053.1|63038.1|63066.4|63051.4|63078.8|63063.1|63052.8|63037.8|981
1600350300000|2020-09-17 13:45:00|63064.5|63049.5|63046.3|63031.3|63065.7|63050.7|63019.8|63004.8|924
1600350600000|2020-09-17 13:50:00|63045.7|63030.7|62995|62980|63053.7|63038.7|62983.5|62968.5|940
1600350900000|2020-09-17 13:55:00|62994.4|62979.4|63005.9|62990.9|63021.5|63006.5|62966.1|62951.1|1005
1600351200000|2020-09-17 14:00:00|63005.4|62990.4|63025.1|63010.1|63030.7|63015.7|62993.8|62978.8|934
1600351500000|2020-09-17 14:05:00|63022.5|63007.5|63007|62992|63027|63012|62986.4|62971.4|951
1600351800000|2020-09-17 14:10:00|63006.4|62991.4|63023.1|63008.1|63033|63018|62985.1|62970.1|964
1600352100000|2020-09-17 14:15:00|63023|63008|63011.1|62996.1|63033.9|63018.9|62998.3|62983.3|947
1600352400000|2020-09-17 14:20:00|63011.3|62996.3|63020.1|63005.1|63020.4|63005.4|62982.8|62967.8|925
1600352700000|2020-09-17 14:25:00|63020|63005|63041.7|63026.7|63047.2|63031.6|63016.8|63001.8|940
1600353000000|2020-09-17 14:30:00|63041.1|63026.1|62973.7|62958.7|63046.9|63031.9|62970.6|62953.6|1084
1600353300000|2020-09-17 14:35:00|62972.7|62957.7|62971.1|62956.1|63009.3|62993.1|62969.5|62954.5|1002
1600353600000|2020-09-17 14:40:00|62971.2|62956.2|62979.9|62964.9|62987.1|62972.1|62959|62943.5|995
1600353900000|2020-09-17 14:45:00|62979.7|62964.7|62985|62970|63002.7|62984.1|62973.5|62955.5|957
1600354200000|2020-09-17 14:50:00|62984.4|62969.4|63005.3|62990.3|63014.5|62997|62972.6|62954.2|1010
1600354500000|2020-09-17 14:55:00|63005.7|62990.7|63015.4|63000.4|63029.7|63014.7|63001.8|62984.3|1000
1600354800000|2020-09-17 15:00:00|63015.2|63000.2|63003.4|62983.4|63021.2|63006.2|62991|62973.2|948
1600355100000|2020-09-17 15:05:00|63003.6|62983.6|62988.7|62968.7|63006|62991|62973.8|62956.6|922
1600355400000|2020-09-17 15:10:00|62985.8|62970.8|62960.5|62940.5|62988.7|62970.9|62957.6|62940.5|867
1600355700000|2020-09-17 15:15:00|62961.1|62941.1|62940.3|62925.3|62961.1|62944.5|62934.2|62919.2|976
1600356000000|2020-09-17 15:20:00|62940.5|62925.5|62932.1|62917.1|62959.5|62942.2|62932.1|62917.1|839
1600356300000|2020-09-17 15:25:00|62932.6|62917.6|62936.5|62921.5|62952.6|62935|62931.1|62914.2|881
1600356600000|2020-09-17 15:30:00|62936.4|62921.4|62936.2|62921.2|62945|62929.4|62915.5|62900.2|906
1600356900000|2020-09-17 15:35:00|62938.1|62918.1|62934.1|62914.1|62940.5|62924.6|62925.8|62910.8|870
1600357200000|2020-09-17 15:40:00|62934.3|62914.3|62926.2|62906.2|62943.2|62923.2|62921.7|62902.5|963
1600357500000|2020-09-17 15:45:00|62925.8|62905.8|62926.5|62906.5|62929.4|62912.1|62912|62892.3|860
1600357800000|2020-09-17 15:50:00|62926.4|62906.4|62916.1|62901.1|62941.2|62921.2|62908.6|62889.3|777
1600358100000|2020-09-17 15:55:00|62918|62903|62936.3|62916.3|62939.3|62919.3|62918|62898.5|861
1600358400000|2020-09-17 16:00:00|62936.8|62916.8|62929.4|62909.4|62940.9|62920.9|62920|62900|843
1600358700000|2020-09-17 16:05:00|62930.5|62910.5|62931.2|62911.2|62931.9|62914.3|62921.6|62902.9|705
1600359000000|2020-09-17 16:10:00|62932.4|62912.4|62941.3|62921.3|62944|62924|62928.4|62909.9|788
1600359300000|2020-09-17 16:15:00|62941.4|62921.4|62956.7|62936.7|62956.9|62936.9|62933.2|62914.5|828
1600359600000|2020-09-17 16:20:00|62957.2|62937.2|62949.8|62929.8|62957.5|62937.5|62947|62927|804
1600359900000|2020-09-17 16:25:00|62949.7|62929.7|62934.2|62914.2|62951.3|62931.3|62929.6|62909.8|772
1600360200000|2020-09-17 16:30:00|62934.1|62914.1|62924.5|62909.5|62940.8|62920.8|62923.5|62904.8|798
1600360500000|2020-09-17 16:35:00|62927|62907|62925.6|62910.6|62933|62917.2|62918|62902.8|774
1600360800000|2020-09-17 16:40:00|62925.5|62910.5|62933.9|62918.9|62943.9|62928.9|62923.5|62908.5|753
1600361100000|2020-09-17 16:45:00|62934.1|62919.1|62934.3|62919.3|62941.3|62926.3|62930.4|62915.4|721
1600361400000|2020-09-17 16:50:00|62933.7|62918.7|62930.3|62915.3|62939.9|62924.9|62922.3|62907.3|719
1600361700000|2020-09-17 16:55:00|62931|62916|62935.2|62920.2|62936.3|62921.3|62922.4|62907.4|697
1600362000000|2020-09-17 17:00:00|62935.1|62920.1|62933.3|62918.3|62939.6|62924.6|62926.9|62911.9|603
1600362300000|2020-09-17 17:05:00|62933.5|62918.5|62933|62918|62936.8|62921.8|62927.7|62909.9|612
1600362600000|2020-09-17 17:10:00|62933.9|62918.9|62928.5|62913.5|62935.2|62920.2|62923.3|62908|593
1600362900000|2020-09-17 17:15:00|62928.2|62913.2|62922.4|62907.4|62929|62914|62912.4|62897.4|635
1600363200000|2020-09-17 17:20:00|62922.3|62907.3|62926.7|62911.7|62933|62915.4|62918.7|62903.7|633
1600363500000|2020-09-17 17:25:00|62926.8|62911.8|62928.6|62913.6|62934.6|62917.9|62925.1|62907.8|668
1600363800000|2020-09-17 17:30:00|62928.7|62913.7|62930.2|62910.2|62935.3|62918.6|62925.4|62909.3|563
1600364100000|2020-09-17 17:35:00|62930.4|62910.4|62928.4|62913.4|62931.8|62914.2|62923|62906.8|521
1600364400000|2020-09-17 17:40:00|62928.2|62913.2|62925.1|62910.1|62932.4|62914.5|62923.9|62904.8|607
1600364700000|2020-09-17 17:45:00|62924.3|62909.3|62891|62876|62926.7|62909.3|62890.1|62871.6|703
1600365000000|2020-09-17 17:50:00|62891.2|62876.2|62889.1|62874.1|62897.5|62881.9|62887.6|62871|746
1600365300000|2020-09-17 17:55:00|62889.2|62874.2|62887.3|62872.3|62892|62874.3|62877.6|62862.6|668
1600365600000|2020-09-17 18:00:00|62887|62872|62886|62866|62895.9|62878|62877|62860|861
1600365900000|2020-09-17 18:05:00|62886.5|62866.5|62867.4|62852.4|62886.6|62869.2|62861|62842.5|677
1600366200000|2020-09-17 18:10:00|62867.5|62852.5|62842.3|62822.3|62870.2|62854.6|62834.5|62814.5|782
1600366500000|2020-09-17 18:15:00|62840.3|62825.3|62843.8|62823.8|62846.7|62828.9|62823.5|62806.8|867
1600366800000|2020-09-17 18:20:00|62843.5|62823.5|62822.9|62807.9|62843.5|62825.2|62821.2|62804.4|774
1600367100000|2020-09-17 18:25:00|62825.8|62805.8|62845|62830|62850.2|62832.4|62821.1|62803.8|691
1600367400000|2020-09-17 18:30:00|62845.6|62830.6|62837.5|62822.5|62852.6|62836.6|62833.8|62815.4|641
1600367700000|2020-09-17 18:35:00|62837.4|62822.4|62843.6|62823.6|62847.2|62830.9|62832.7|62814.8|632
1600368000000|2020-09-17 18:40:00|62843.3|62823.3|62850.1|62830.1|62854|62836.3|62839.3|62823.3|732
1600368300000|2020-09-17 18:45:00|62846.9|62831.9|62841.1|62821.1|62852|62835.7|62835.6|62819.6|639
1600368600000|2020-09-17 18:50:00|62841.9|62821.9|62843.8|62823.8|62844.3|62826.6|62830.1|62812.7|654
1600368900000|2020-09-17 18:55:00|62843.7|62823.7|62853.1|62833.1|62858.7|62841|62838.9|62821.4|741
1600369200000|2020-09-17 19:00:00|62852.4|62832.4|62860|62840|62875.2|62857.8|62852|62832|818
1600369500000|2020-09-17 19:05:00|62860.7|62840.7|62830|62815|62861.4|62841.4|62824.7|62807.8|752
1600369800000|2020-09-17 19:10:00|62830.2|62815.2|62827.8|62812.8|62841.7|62823.2|62825.8|62809.1|770
1600370100000|2020-09-17 19:15:00|62827.6|62812.6|62823.2|62803.2|62835.4|62815.4|62814.1|62796.6|715
1600370400000|2020-09-17 19:20:00|62823|62803|62821.1|62801.1|62829|62810.6|62813.5|62795.9|671
1600370700000|2020-09-17 19:25:00|62821|62801|62808.9|62793.9|62821.1|62803.4|62804.5|62788.9|673
1600371000000|2020-09-17 19:30:00|62809.4|62794.4|62808.2|62788.2|62811.8|62794.4|62796.5|62779|643
1600371300000|2020-09-17 19:35:00|62808.3|62788.3|62802.1|62782.1|62811|62793|62795.4|62777.9|700
1600371600000|2020-09-17 19:40:00|62801.8|62781.8|62803.2|62783.2|62803.4|62783.4|62784|62766.6|707
1600371900000|2020-09-17 19:45:00|62802.6|62782.6|62798.4|62778.4|62811.4|62792.4|62793.4|62773.4|693
1600372200000|2020-09-17 19:50:00|62800|62780|62807.6|62787.6|62809.3|62791.6|62792.5|62774.5|686
1600372500000|2020-09-17 19:55:00|62808|62788|62789.5|62769.5|62808|62789.8|62788|62768.5|758
1600372800000|2020-09-17 20:00:00|62791.6|62771.6|62811.5|62791.5|62814.2|62794.2|62787.3|62768.9|709
1600373100000|2020-09-17 20:05:00|62811.4|62791.4|62791.8|62771.8|62816.3|62798.7|62791.2|62771.2|590
1600373400000|2020-09-17 20:10:00|62792|62772|62804|62784|62815.8|62796.6|62790.1|62771.8|645
1600373700000|2020-09-17 20:15:00|62804.2|62784.2|62817.5|62797.5|62820.8|62803.3|62802|62783.2|561
1600374000000|2020-09-17 20:20:00|62817.6|62797.6|62809|62789|62822.4|62802.4|62807.5|62787.5|486
1600374300000|2020-09-17 20:25:00|62808.6|62788.6|62812.6|62792.6|62818.7|62801.5|62807.4|62787.4|444
1600374600000|2020-09-17 20:30:00|62812|62792|62790.4|62770.4|62812|62792|62789.7|62769.7|645
1600374900000|2020-09-17 20:35:00|62790.5|62770.5|62789.1|62769.1|62795.9|62775.9|62784.6|62767.5|510
1600375200000|2020-09-17 20:40:00|62787.8|62767.8|62799.8|62779.8|62801.3|62781.3|62778.6|62760.9|558
1600375500000|2020-09-17 20:45:00|62799.7|62779.7|62816.7|62796.7|62819.6|62799.6|62791.5|62771.5|582
1600375800000|2020-09-17 20:50:00|62816.8|62796.8|62811.6|62791.6|62825.5|62805.5|62806.4|62786.4|534
1600376100000|2020-09-17 20:55:00|62811|62791|62803.3|62783.3|62811|62791|62800.9|62780.9|385
1600376400000|2020-09-17 21:00:00|62798.1|62769.8|62817.5|62776.3|62817.5|62776.3|62797|62769.1|49
1600376700000|2020-09-17 21:05:00|62823.1|62775.6|62816.4|62778.5|62849.2|62782|62816.4|62749.1|104
1600377000000|2020-09-17 21:10:00|62824.4|62774.5|62846.2|62786.1|62856|62791.3|62816.4|62762|229
1600377300000|2020-09-17 21:15:00|62844.6|62787.6|62845.4|62780.4|62857.4|62794.9|62831.5|62767.5|132
1600377600000|2020-09-17 21:20:00|62845|62779.1|62831.5|62794.6|62864.1|62794.6|62831.5|62769.5|103
1600377900000|2020-09-17 21:25:00|62846.9|62769.6|62839.5|62773.2|62867.7|62800.7|62832.9|62756.4|166
1600378200000|2020-09-17 21:30:00|62845.7|62768.3|62850.2|62769.8|62858.4|62801.9|62834.9|62763|276
1600378500000|2020-09-17 21:35:00|62848|62771.4|62853.3|62767.7|62854.3|62777.6|62832.9|62764.3|295
1600378800000|2020-09-17 21:40:00|62851.8|62764.1|62842.6|62770.6|62851.8|62782.4|62825|62764.1|307
1600379100000|2020-09-17 21:45:00|62835.9|62776|62838.6|62779.4|62848.5|62785.3|62827.8|62764.1|347
1600379400000|2020-09-17 21:50:00|62838.2|62778.4|62836.7|62789|62845.2|62791.4|62832.2|62765|385
1600379700000|2020-09-17 21:55:00|62837.2|62789.5|62839.5|62791.6|62847.5|62797.4|62827.1|62781.9|311
1600380000000|2020-09-17 22:00:00|62838.4|62792.2|62809.4|62785.1|62839.3|62796.8|62804.9|62779.5|647
1600380300000|2020-09-17 22:05:00|62809.6|62784.8|62808.9|62787.5|62812|62788.8|62799.4|62774.3|468
1600380600000|2020-09-17 22:10:00|62807.9|62787.9|62790.2|62769.7|62810.3|62788|62787.9|62762.8|550
1600380900000|2020-09-17 22:15:00|62789.6|62769.5|62785.3|62762.9|62791.8|62770.2|62782.7|62760|554
1600381200000|2020-09-17 22:20:00|62784.4|62764.4|62787.5|62765.4|62791.8|62769.2|62782.7|62760.5|480
1600381500000|2020-09-17 22:25:00|62785.8|62765.8|62790.5|62768.6|62796.4|62770.7|62782.6|62759.8|438
1600381800000|2020-09-17 22:30:00|62790.4|62765.6|62788|62768|62792.8|62770.1|62783.9|62759.3|427
1600382100000|2020-09-17 22:35:00|62787.8|62767.8|62789|62767|62793.3|62770.6|62784.5|62762.2|448
1600382400000|2020-09-17 22:40:00|62787.9|62765.6|62776.5|62756.3|62791.2|62769|62774.9|62753.7|517
1600382700000|2020-09-17 22:45:00|62776.6|62756.5|62777.1|62756.4|62781.9|62760.3|62774.7|62752.3|361
1600383000000|2020-09-17 22:50:00|62776.9|62756.5|62777.2|62756.2|62780.2|62758.4|62774.4|62750|392
1600383300000|2020-09-17 22:55:00|62777.3|62756|62785.4|62765.4|62785.7|62765.5|62773.9|62752.1|376
1600383600000|2020-09-17 23:00:00|62785.5|62765.5|62780.7|62760.7|62786.7|62766.7|62778.2|62758.1|374
1600383900000|2020-09-17 23:05:00|62780.8|62760.8|62781.3|62761.3|62791.4|62770.9|62779.9|62759.8|349
1600384200000|2020-09-17 23:10:00|62781|62761|62778.8|62758.8|62781.9|62761.8|62774.5|62754.5|287
1600384500000|2020-09-17 23:15:00|62778.6|62758.6|62777.5|62757.5|62784.9|62764.9|62776.2|62756.2|394
1600384800000|2020-09-17 23:20:00|62777.9|62757.9|62777|62757|62778.5|62758.5|62771.2|62751.2|340
1600385100000|2020-09-17 23:25:00|62776.6|62756.6|62772.3|62752.3|62779.9|62759.9|62771.9|62751.9|295
1600385400000|2020-09-17 23:30:00|62772.4|62752.4|62765|62745|62774.5|62754.5|62763.2|62743|332
1600385700000|2020-09-17 23:35:00|62764.8|62744.8|62776.8|62756.8|62779.2|62759.2|62763|62743|438
1600386000000|2020-09-17 23:40:00|62776.9|62756.9|62790.4|62770.4|62792.1|62772.1|62775.6|62755.6|362
1600386300000|2020-09-17 23:45:00|62791.4|62771.4|62796.3|62776.3|62799.5|62779.5|62788.4|62768.4|483
1600386600000|2020-09-17 23:50:00|62796.2|62776.2|62784.9|62764.9|62798.8|62778.8|62780.3|62759.3|410
1600386900000|2020-09-17 23:55:00|62784.4|62764.4|62812.6|62792.6|62815.9|62795.9|62783.7|62763.7|460
1600387200000|2020-09-18 00:00:00|62812.3|62792.3|62792.5|62772.5|62812.6|62792.6|62782.9|62762.9|663
1600387500000|2020-09-18 00:05:00|62792.1|62772.1|62753.8|62733.8|62797.5|62777.5|62746.7|62726.7|715
1600387800000|2020-09-18 00:10:00|62753.9|62733.9|62736.8|62716.8|62756|62736|62728|62708|936
1600388100000|2020-09-18 00:15:00|62737.1|62717.1|62756.2|62736.2|62759.1|62739.1|62737.1|62717.1|717
1600388400000|2020-09-18 00:20:00|62757.2|62737.2|62761.7|62741.7|62768|62748|62754.1|62734.1|726
1600388700000|2020-09-18 00:25:00|62761.6|62741.6|62775.6|62755.6|62779.7|62759.7|62755|62737.2|727
1600389000000|2020-09-18 00:30:00|62775.5|62755.5|62763.4|62743.4|62775.6|62756|62759.2|62739.2|639
1600389300000|2020-09-18 00:35:00|62763.3|62743.3|62766.7|62746.7|62769.6|62751.1|62756.5|62738.8|666
1600389600000|2020-09-18 00:40:00|62766.8|62746.8|62780.8|62760.8|62789|62771.3|62765.8|62745.8|665
1600389900000|2020-09-18 00:45:00|62780.9|62760.9|62790.2|62770.2|62793.4|62775.1|62775.8|62755.8|613
1600390200000|2020-09-18 00:50:00|62790.1|62770.1|62783.6|62763.6|62800.1|62780.8|62778.8|62761.7|757
1600390500000|2020-09-18 00:55:00|62783.5|62763.5|62772.1|62752.1|62783.5|62765|62768.7|62748.7|736
1600390800000|2020-09-18 01:00:00|62771.8|62751.8|62746.1|62726.1|62772.8|62756|62729.8|62712.6|890
1600391100000|2020-09-18 01:05:00|62746.6|62726.6|62765|62745|62767.1|62749|62740.2|62722.1|797
1600391400000|2020-09-18 01:10:00|62765.3|62745.3|62761.4|62741.4|62767|62748.9|62754.4|62735.8|785
1600391700000|2020-09-18 01:15:00|62761|62741|62772.2|62752.2|62790.2|62773.7|62758.9|62738.9|803
1600392000000|2020-09-18 01:20:00|62772|62752|62774.6|62754.6|62778.7|62760.8|62763.8|62746|712
1600392300000|2020-09-18 01:25:00|62775.7|62755.7|62782.3|62762.3|62784.9|62768.1|62772.5|62754.5|636
1600392600000|2020-09-18 01:30:00|62782.4|62762.4|62801.6|62781.6|62814.1|62794.1|62774.1|62755.8|844
1600392900000|2020-09-18 01:35:00|62801.7|62781.7|62781.3|62761.3|62808.2|62790.1|62776.6|62758|813
1600393200000|2020-09-18 01:40:00|62781.7|62761.7|62770|62750|62785.6|62767.9|62761.6|62743.7|731
1600393500000|2020-09-18 01:45:00|62770.1|62750.1|62780.9|62760.9|62787|62769.2|62765.7|62747.6|747
1600393800000|2020-09-18 01:50:00|62781|62761|62775.3|62755.3|62782.8|62765.2|62770.4|62751.2|714
1600394100000|2020-09-18 01:55:00|62774.9|62754.9|62797.9|62777.9|62802.3|62784.3|62769.6|62751.6|664
1600394400000|2020-09-18 02:00:00|62797.7|62777.7|62807.2|62787.2|62810.6|62793.1|62792.2|62772.2|735
1600394700000|2020-09-18 02:05:00|62807.1|62787.1|62810.5|62790.5|62810.8|62793.1|62795.7|62776.8|636
1600395000000|2020-09-18 02:10:00|62810.4|62790.4|62814|62794|62819.4|62802.4|62803.9|62785.3|660
1600395300000|2020-09-18 02:15:00|62813.6|62793.6|62820.8|62800.8|62826|62808.8|62810.4|62792.5|659
1600395600000|2020-09-18 02:20:00|62820.6|62800.6|62823.9|62808.9|62827.4|62809.3|62813.7|62796.4|681
1600395900000|2020-09-18 02:25:00|62823.5|62808.5|62810.6|62790.6|62824.4|62808.6|62807.6|62789.7|650
1600396200000|2020-09-18 02:30:00|62810.5|62790.5|62793.6|62773.6|62813.1|62795.7|62789.9|62772.3|596
1600396500000|2020-09-18 02:35:00|62794|62774|62809.9|62789.9|62809.9|62792.7|62790.6|62773.5|596
1600396800000|2020-09-18 02:40:00|62809.8|62789.8|62808.5|62793.5|62818.3|62800.3|62806.3|62788.1|579
1600397100000|2020-09-18 02:45:00|62808.6|62793.6|62820.6|62800.6|62821|62803.4|62808.1|62791.1|545
1600397400000|2020-09-18 02:50:00|62820.7|62800.7|62820.3|62800.3|62827.6|62810.5|62815.3|62797.7|510
1600397700000|2020-09-18 02:55:00|62820.4|62800.4|62812|62792|62820.4|62803.3|62803.4|62786.6|565
1600398000000|2020-09-18 03:00:00|62811.8|62791.8|62805|62790|62815.3|62798.1|62797.3|62778.9|571
1600398300000|2020-09-18 03:05:00|62804.9|62789.9|62788.3|62773.3|62807.5|62790.8|62788.2|62770|561
1600398600000|2020-09-18 03:10:00|62788.4|62773.4|62789.1|62769.1|62794.3|62776.1|62784.3|62766|528
1600398900000|2020-09-18 03:15:00|62789.2|62769.2|62791.6|62771.6|62797.1|62779.5|62783|62765.1|591
1600399200000|2020-09-18 03:20:00|62791.9|62771.9|62794|62774|62795.2|62775.2|62780.8|62762.8|489
1600399500000|2020-09-18 03:25:00|62793.9|62773.9|62795.2|62775.2|62801.4|62781.4|62792.6|62772.6|398
1600399800000|2020-09-18 03:30:00|62795.3|62775.3|62797.1|62777.1|62800.2|62780.2|62789.4|62769.4|510
1600400100000|2020-09-18 03:35:00|62797.3|62777.3|62793.3|62773.3|62797.4|62777.4|62788.3|62768.3|546
1600400400000|2020-09-18 03:40:00|62793.4|62773.4|62793.8|62773.8|62797.1|62777.1|62790.8|62770.8|403
1600400700000|2020-09-18 03:45:00|62794.2|62774.2|62794.9|62774.9|62796.3|62776.3|62791.6|62771.6|427
1600401000000|2020-09-18 03:50:00|62794.5|62774.5|62789.7|62769.7|62794.7|62774.7|62788.9|62768.9|398
1600401300000|2020-09-18 03:55:00|62790.5|62770.5|62797.6|62777.6|62798.5|62778.5|62787.1|62767.1|466
1600401600000|2020-09-18 04:00:00|62797.5|62777.5|62799.1|62779.1|62802.2|62782.2|62795.5|62775.5|405
1600401900000|2020-09-18 04:05:00|62799|62779|62812|62792|62813.3|62793.3|62796.9|62776.9|447
1600402200000|2020-09-18 04:10:00|62812.1|62792.1|62812.7|62792.7|62818.1|62798.1|62804.5|62784.5|450
1600402500000|2020-09-18 04:15:00|62811.8|62791.8|62810|62790|62816.5|62796.5|62805.7|62785.7|463
1600402800000|2020-09-18 04:20:00|62810.3|62790.3|62806.7|62786.7|62812.2|62792.2|62802.5|62782.5|544
1600403100000|2020-09-18 04:25:00|62806.8|62786.8|62805.5|62785.5|62810.1|62790.1|62800.6|62780.6|436
1600403400000|2020-09-18 04:30:00|62805.8|62785.8|62788.6|62768.6|62806|62786|62787.3|62767.3|501
1600403700000|2020-09-18 04:35:00|62788.5|62768.5|62797.5|62777.5|62797.7|62777.7|62785.3|62765.3|401
1600404000000|2020-09-18 04:40:00|62797.6|62777.6|62800.9|62780.9|62804|62784.7|62789.2|62771.6|497
1600404300000|2020-09-18 04:45:00|62801|62781|62799.7|62779.7|62808.7|62790|62794.8|62774.8|515
1600404600000|2020-09-18 04:50:00|62799.6|62779.6|62792.1|62772.1|62804.3|62784.7|62791.9|62771.9|463
1600404900000|2020-09-18 04:55:00|62792.5|62772.5|62805.5|62785.5|62813.9|62793.9|62792|62772|465
1600405200000|2020-09-18 05:00:00|62806.3|62786.3|62805.9|62785.9|62810.3|62791.1|62798.7|62780.7|495
1600405500000|2020-09-18 05:05:00|62806.1|62786.1|62802.3|62782.3|62806.7|62789.6|62798.3|62780.7|325
1600405800000|2020-09-18 05:10:00|62801.5|62781.5|62807.1|62787.1|62808.1|62788.1|62796|62778.3|361
1600406100000|2020-09-18 05:15:00|62807.2|62787.2|62804.6|62784.6|62818.4|62798.4|62799|62781|571
1600406400000|2020-09-18 05:20:00|62805|62785|62797.2|62777.2|62806|62786|62796.1|62776.1|510
1600406700000|2020-09-18 05:25:00|62797.4|62777.4|62782.3|62762.3|62798.1|62779.4|62781.1|62761.1|477
1600407000000|2020-09-18 05:30:00|62782.7|62762.7|62784.7|62764.7|62791.6|62771.8|62774|62754|570
1600407300000|2020-09-18 05:35:00|62785.6|62765.6|62791.2|62771.2|62794.2|62775.4|62782.6|62762.6|450
1600407600000|2020-09-18 05:40:00|62791.3|62771.3|62789.1|62769.1|62802.3|62782.3|62783.4|62764.3|509
1600407900000|2020-09-18 05:45:00|62789.3|62769.3|62786.2|62771.2|62789.9|62771.9|62778.8|62759.3|541
1600408200000|2020-09-18 05:50:00|62786.3|62771.3|62788.5|62768.5|62801.1|62782.2|62781.1|62763.2|527
1600408500000|2020-09-18 05:55:00|62788.3|62768.3|62771.4|62751.4|62789.2|62771.4|62769|62750.4|565
1600408800000|2020-09-18 06:00:00|62770.9|62750.9|62788.9|62768.9|62791.7|62771.7|62763.3|62743.3|738
1600409100000|2020-09-18 06:05:00|62788.8|62768.8|62776.3|62756.3|62788.8|62768.8|62774.4|62756.3|651
1600409400000|2020-09-18 06:10:00|62776.4|62756.4|62771.9|62756.9|62776.4|62758.8|62764.5|62747.1|660
1600409700000|2020-09-18 06:15:00|62773.3|62758.3|62791.4|62771.4|62798.8|62779.7|62769|62751.9|774
1600410000000|2020-09-18 06:20:00|62791.6|62771.6|62796.5|62776.5|62809.1|62790.9|62778.8|62763.1|709
1600410300000|2020-09-18 06:25:00|62796.7|62776.7|62793.9|62773.9|62798.9|62781.4|62770.9|62753.7|749
1600410600000|2020-09-18 06:30:00|62791.8|62776.8|62771.2|62756.2|62799.7|62782.7|62770.8|62755.8|759
1600410900000|2020-09-18 06:35:00|62771.3|62756.3|62763.1|62743.1|62773.4|62758|62749.3|62731.3|735
1600411200000|2020-09-18 06:40:00|62762.3|62742.3|62740.7|62725.7|62762.7|62742.7|62729|62711.2|860
1600411500000|2020-09-18 06:45:00|62741.2|62726.2|62739.5|62719.5|62761.4|62743|62737.1|62719.4|705
1600411800000|2020-09-18 06:50:00|62739.4|62719.4|62728.6|62713.6|62746.8|62729.9|62728|62713|687
1600412100000|2020-09-18 06:55:00|62729.2|62714.2|62709.4|62694.4|62731.8|62714.7|62704.1|62687.6|809
1600412400000|2020-09-18 07:00:00|62711.6|62691.6|62723.6|62703.6|62730.4|62711.8|62703.3|62683.3|937
1600412700000|2020-09-18 07:05:00|62723.5|62703.5|62714.3|62694.3|62724|62706.5|62691.2|62672.5|873
1600413000000|2020-09-18 07:10:00|62714.2|62694.2|62739|62719|62740.6|62724.9|62709.1|62692.5|791
1600413300000|2020-09-18 07:15:00|62739.1|62719.1|62722.6|62702.6|62758.1|62739.4|62722.2|62702.2|804
1600413600000|2020-09-18 07:20:00|62722.9|62702.9|62757.5|62737.5|62762.9|62742.9|62718|62699.7|888
1600413900000|2020-09-18 07:25:00|62759.2|62739.2|62751.5|62731.5|62762.5|62743.8|62746.4|62726.4|734
1600414200000|2020-09-18 07:30:00|62751.7|62731.7|62771.8|62751.8|62775.5|62758.1|62745.7|62726.4|773
1600414500000|2020-09-18 07:35:00|62771.9|62751.9|62773.2|62753.2|62781.1|62763.8|62754.3|62734.3|816
1600414800000|2020-09-18 07:40:00|62773.3|62753.3|62765.1|62750.1|62778.7|62758.7|62756.7|62736.7|735
1600415100000|2020-09-18 07:45:00|62767.3|62747.3|62770.2|62750.2|62782.1|62762.1|62767.3|62747.3|744
1600415400000|2020-09-18 07:50:00|62770.1|62750.1|62781.9|62761.9|62784|62766.6|62768.1|62748.1|707
1600415700000|2020-09-18 07:55:00|62782.5|62762.5|62796.1|62781.1|62803.6|62785.2|62778|62758|899
1600416000000|2020-09-18 08:00:00|62795.8|62780.8|62829.9|62814.9|62842.9|62825.6|62795.8|62780.8|881
1600416300000|2020-09-18 08:05:00|62830.5|62815.5|62813.1|62798.1|62837.1|62820.3|62811.9|62794.5|733
1600416600000|2020-09-18 08:10:00|62813.2|62798.2|62809.2|62794.2|62817.3|62802.3|62803.1|62788.1|741
1600416900000|2020-09-18 08:15:00|62808.7|62793.7|62782.1|62767.1|62810.9|62795.4|62781.1|62766.1|762
1600417200000|2020-09-18 08:20:00|62782|62767|62792.2|62777.2|62807.7|62792.4|62782|62767|752
1600417500000|2020-09-18 08:25:00|62792.4|62777.4|62763.1|62748.1|62796.2|62781.2|62760.9|62742.7|776
1600417800000|2020-09-18 08:30:00|62762.4|62747.4|62772.9|62757.9|62778.6|62762.2|62758.8|62742.9|766
1600418100000|2020-09-18 08:35:00|62773.2|62758.2|62773.5|62758.5|62780|62765|62766.2|62749.8|744
1600418400000|2020-09-18 08:40:00|62773.4|62758.4|62769.6|62754.6|62774.8|62759.8|62765.5|62750.5|641
1600418700000|2020-09-18 08:45:00|62770|62755|62753|62738|62771.5|62756.5|62750.2|62733.9|643
1600419000000|2020-09-18 08:50:00|62754.2|62739.2|62740.3|62725.3|62762.2|62747.2|62739.2|62722.9|754
1600419300000|2020-09-18 08:55:00|62740.2|62725.2|62743.6|62728.6|62743.8|62728.8|62731.4|62716.4|740
1600419600000|2020-09-18 09:00:00|62744.5|62729.5|62756.5|62741.5|62760.4|62745.4|62719.8|62704.8|859
1600419900000|2020-09-18 09:05:00|62756.7|62741.7|62755.6|62740.6|62772.6|62755.4|62742.4|62727.4|766
1600420200000|2020-09-18 09:10:00|62755.4|62740.4|62753.7|62738.7|62755.9|62740.9|62743|62728|606
1600420500000|2020-09-18 09:15:00|62753.9|62738.9|62726.2|62711.2|62754.3|62739.3|62721.4|62706.4|656
1600420800000|2020-09-18 09:20:00|62726.3|62711.3|62729.8|62714.8|62740|62725|62726.2|62709.6|715
1600421100000|2020-09-18 09:25:00|62730.2|62715.2|62731.4|62716.4|62732.2|62717.2|62724.9|62709.3|630
1600421400000|2020-09-18 09:30:00|62731.5|62716.5|62746.6|62731.6|62753.3|62735.9|62723.3|62708.3|713
1600421700000|2020-09-18 09:35:00|62746.4|62731.4|62746.7|62726.7|62760.9|62745.8|62738.4|62723.4|720
1600422000000|2020-09-18 09:40:00|62746.9|62726.9|62750.4|62735.4|62758.8|62742.9|62741.8|62725.9|684
1600422300000|2020-09-18 09:45:00|62750.3|62735.3|62749.5|62734.5|62768.7|62751.5|62747.1|62732.1|766
1600422600000|2020-09-18 09:50:00|62748.3|62733.3|62749.9|62734.9|62768.5|62751.8|62738.7|62723.7|815
1600422900000|2020-09-18 09:55:00|62750.3|62735.3|62772.6|62757.6|62784.2|62769.2|62744.1|62729.1|840
1600423200000|2020-09-18 10:00:00|62773.1|62758.1|62783.8|62768.8|62807.6|62792.6|62773.1|62758.1|868
1600423500000|2020-09-18 10:05:00|62782.9|62767.9|62812.2|62797.2|62815.4|62800.4|62780.9|62765.9|779
1600423800000|2020-09-18 10:10:00|62811.9|62796.9|62820.8|62805.8|62834|62816.5|62809.6|62793.3|657
1600424100000|2020-09-18 10:15:00|62821.5|62806.5|62822.9|62807.9|62840.7|62825.7|62815.8|62800.8|784
1600424400000|2020-09-18 10:20:00|62823.1|62808.1|62815.3|62800.3|62829.1|62814.1|62808.4|62793.4|800
1600424700000|2020-09-18 10:25:00|62815|62800|62826.3|62811.3|62833.8|62818.8|62814.8|62799.8|812
1600425000000|2020-09-18 10:30:00|62826.1|62811.1|62808.3|62793.3|62843.6|62826.8|62808.1|62793.1|737
1600425300000|2020-09-18 10:35:00|62808.6|62793.6|62840.4|62825.4|62842.5|62827.5|62800.2|62785.2|712
1600425600000|2020-09-18 10:40:00|62840.3|62825.3|62835.2|62820.2|62857.3|62842.3|62835.2|62820.2|723
1600425900000|2020-09-18 10:45:00|62835.5|62820.5|62834.6|62819.6|62851|62836|62834|62819|713
1600426200000|2020-09-18 10:50:00|62834.5|62819.5|62853.7|62838.7|62854.4|62839.4|62834.1|62819.1|671
1600426500000|2020-09-18 10:55:00|62853.6|62838.6|62843|62828|62864.8|62849.8|62841.1|62826.1|769
1600426800000|2020-09-18 11:00:00|62841.9|62826.9|62839.7|62824.7|62859.8|62844.8|62839.6|62824.6|822
1600427100000|2020-09-18 11:05:00|62838|62823|62832.8|62817.8|62841.5|62826.5|62821.8|62806.8|740
1600427400000|2020-09-18 11:10:00|62832|62817|62857.2|62842.2|62859|62844|62831.7|62816.7|717
1600427700000|2020-09-18 11:15:00|62857.6|62842.6|62847.2|62832.2|62863.2|62848.2|62842.7|62827.7|689
1600428000000|2020-09-18 11:20:00|62847.3|62832.3|62832.3|62817.3|62851.1|62836.1|62825|62809.2|749
1600428300000|2020-09-18 11:25:00|62831.9|62816.9|62837.1|62822.1|62843|62827.1|62828.3|62813.3|671
1600428600000|2020-09-18 11:30:00|62837|62822|62843.9|62828.9|62847|62832|62831.8|62816.8|649
1600428900000|2020-09-18 11:35:00|62844.1|62829.1|62850|62835|62861|62846|62843.7|62828.7|657
1600429200000|2020-09-18 11:40:00|62849.7|62834.7|62853.9|62838.9|62857.6|62842.6|62839.3|62824.3|715
1600429500000|2020-09-18 11:45:00|62855.1|62840.1|62863|62848|62863.9|62848.9|62848.5|62833.5|744
1600429800000|2020-09-18 11:50:00|62863.1|62848.1|62885.2|62870.2|62897|62882|62863|62848|861
1600430100000|2020-09-18 11:55:00|62885.3|62870.3|62835.7|62820.7|62888.7|62873.7|62826.6|62811.6|863
1600430400000|2020-09-18 12:00:00|62837.1|62822.1|62834.7|62819.7|62851.7|62835.9|62831.2|62816.2|763
1600430700000|2020-09-18 12:05:00|62834.6|62819.6|62858.9|62843.9|62864.4|62849.4|62828.3|62813.3|739
1600431000000|2020-09-18 12:10:00|62859|62844|62881.7|62866.7|62893.2|62878.2|62855.5|62840.5|815
1600431300000|2020-09-18 12:15:00|62882.1|62867.1|62886.7|62871.7|62897|62882|62868.8|62853.8|829
1600431600000|2020-09-18 12:20:00|62884.6|62869.6|62877.8|62862.8|62886.5|62871.5|62865.8|62850.8|768
1600431900000|2020-09-18 12:25:00|62877.6|62862.6|62854.5|62839.5|62878.8|62863.8|62853.7|62837.3|691
1600432200000|2020-09-18 12:30:00|62854.9|62839.9|62852.6|62837.6|62870.9|62855.9|62847.6|62832.6|732
1600432500000|2020-09-18 12:35:00|62852.7|62837.7|62819.3|62804.3|62854.2|62839.2|62813.6|62798.6|855
1600432800000|2020-09-18 12:40:00|62820|62805|62830.7|62815.7|62852.5|62837.5|62816.7|62801.7|777
1600433100000|2020-09-18 12:45:00|62830.6|62815.6|62842.3|62827.3|62849.2|62833|62827.7|62811.7|698
1600433400000|2020-09-18 12:50:00|62844.7|62829.7|62844.8|62829.8|62853.5|62838.5|62838|62820.7|698
1600433700000|2020-09-18 12:55:00|62844.9|62829.9|62822.7|62807.7|62851.1|62835|62822.7|62807.7|825
1600434000000|2020-09-18 13:00:00|62820.5|62805.5|62808.1|62793.1|62834.5|62819.5|62807|62792|828
1600434300000|2020-09-18 13:05:00|62808.2|62793.2|62813.6|62798.6|62828.7|62811.3|62784.4|62769.4|814
1600434600000|2020-09-18 13:10:00|62813.5|62798.5|62832.4|62817.4|62834.1|62819.1|62809.2|62794.2|735
1600434900000|2020-09-18 13:15:00|62832.6|62817.6|62810.9|62795.9|62835.9|62818.3|62805.3|62790.3|741
1600435200000|2020-09-18 13:20:00|62810.8|62795.8|62820.4|62805.4|62831|62816|62802.4|62787.4|773
1600435500000|2020-09-18 13:25:00|62821|62806|62823.1|62808.1|62833.5|62817.5|62808.1|62793.1|784
1600435800000|2020-09-18 13:30:00|62819.7|62804.7|62839.3|62824.3|62843.1|62828.1|62818.2|62803.2|863
1600436100000|2020-09-18 13:35:00|62839.7|62824.7|62861.4|62846.4|62889.6|62874.6|62831.4|62816.4|992
1600436400000|2020-09-18 13:40:00|62861.3|62846.3|62856.4|62841.4|62874.3|62859.3|62847.9|62832.9|886
1600436700000|2020-09-18 13:45:00|62856.5|62841.5|62870.2|62855.2|62872.5|62857.5|62851.6|62836.6|881
1600437000000|2020-09-18 13:50:00|62870.9|62855.9|62875.9|62860.9|62892|62877|62866.4|62851.4|911
1600437300000|2020-09-18 13:55:00|62875.7|62860.7|62892.6|62872.6|62894|62875.5|62872.6|62857.6|806
1600437600000|2020-09-18 14:00:00|62892.8|62872.8|62888.6|62873.6|62919.4|62904.4|62856.3|62841.3|957
1600437900000|2020-09-18 14:05:00|62888.7|62873.7|62882.7|62867.7|62901.5|62886.5|62864.8|62849.8|902
1600438200000|2020-09-18 14:10:00|62882.5|62867.5|62866.1|62846.1|62888.2|62872.2|62863.9|62845|844
1600438500000|2020-09-18 14:15:00|62867.4|62847.4|62826|62811|62869.7|62849.7|62822.5|62805.7|946
1600438800000|2020-09-18 14:20:00|62826.3|62811.3|62825.2|62805.2|62828.8|62813.8|62809.4|62793.7|889
1600439100000|2020-09-18 14:25:00|62823.3|62808.3|62794.7|62779.7|62831.6|62816.6|62785.7|62770.7|850
1600439400000|2020-09-18 14:30:00|62794.1|62779.1|62797.9|62782.9|62809.4|62790.1|62789|62772.6|943
1600439700000|2020-09-18 14:35:00|62798.3|62783.3|62772.6|62757.6|62804.9|62787.4|62772.3|62757.3|887
1600440000000|2020-09-18 14:40:00|62772.8|62757.8|62744.9|62729.9|62773.1|62758.1|62741.3|62726.3|872
1600440300000|2020-09-18 14:45:00|62744.4|62729.4|62743.4|62728.4|62766.3|62751.3|62725.2|62710.2|962
1600440600000|2020-09-18 14:50:00|62743.5|62728.5|62739.4|62724.4|62755.3|62740.3|62734.2|62719.2|979
1600440900000|2020-09-18 14:55:00|62739.5|62724.5|62738.1|62723.1|62754|62739|62684.7|62669.7|1054
1600441200000|2020-09-18 15:00:00|62736.9|62721.9|62766.6|62751.6|62766.9|62751.9|62732.3|62717.3|1020
1600441500000|2020-09-18 15:05:00|62764.7|62749.7|62734.3|62719.3|62764.7|62749.7|62732.1|62716.1|822
1600441800000|2020-09-18 15:10:00|62734.6|62719.6|62723|62708|62741.6|62726.6|62717|62702|855
1600442100000|2020-09-18 15:15:00|62723.1|62708.1|62740.2|62725.2|62740.2|62725.2|62708|62693|867
1600442400000|2020-09-18 15:20:00|62739.7|62724.7|62719|62704|62747.7|62732.7|62715.9|62700.9|859
1600442700000|2020-09-18 15:25:00|62719.1|62704.1|62716.7|62701.7|62728.1|62711|62707.9|62692.9|823
1600443000000|2020-09-18 15:30:00|62717.3|62702.3|62734.6|62719.6|62735.4|62720.4|62714|62699|817
1600443300000|2020-09-18 15:35:00|62734.7|62719.7|62756.6|62741.6|62763.3|62746.6|62732.5|62717.5|899
1600443600000|2020-09-18 15:40:00|62756|62741|62761.6|62746.6|62765.8|62750.8|62751.8|62736.8|737
1600443900000|2020-09-18 15:45:00|62761.5|62746.5|62745.4|62730.4|62761.5|62746.5|62739.3|62722.9|837
1600444200000|2020-09-18 15:50:00|62745.1|62730.1|62748.4|62733.4|62752.7|62737.7|62734.6|62719.6|779
1600444500000|2020-09-18 15:55:00|62747.9|62732.9|62761.1|62746.1|62761.5|62746.5|62741.5|62726.5|678
1600444800000|2020-09-18 16:00:00|62760.9|62745.9|62759|62744|62763.1|62748.1|62748.4|62733.4|674
1600445100000|2020-09-18 16:05:00|62757.5|62742.5|62751.1|62736.1|62759.1|62744.1|62744|62729|762
1600445400000|2020-09-18 16:10:00|62750.5|62735.5|62769.3|62754.3|62777|62762|62743.9|62728.9|730
1600445700000|2020-09-18 16:15:00|62769.4|62754.4|62782.2|62767.2|62787.9|62772.9|62765.7|62750.7|683
1600446000000|2020-09-18 16:20:00|62782.4|62767.4|62774.4|62759.4|62789|62774|62771.5|62755.8|707
1600446300000|2020-09-18 16:25:00|62774.5|62759.5|62754.7|62734.7|62778.5|62762.1|62751.4|62734.5|748
1600446600000|2020-09-18 16:30:00|62754.8|62734.8|62742.2|62727.2|62756|62739.3|62739.3|62722.7|819
1600446900000|2020-09-18 16:35:00|62746.3|62726.3|62729.2|62714.2|62746.3|62727.4|62725.5|62708.4|757
1600447200000|2020-09-18 16:40:00|62729.3|62714.3|62734|62714|62744.7|62727.8|62726.1|62710.9|693
1600447500000|2020-09-18 16:45:00|62733.9|62713.9|62729.5|62709.5|62735|62717.4|62717.3|62699.8|683
1600447800000|2020-09-18 16:50:00|62729.6|62709.6|62724.1|62709.1|62743.1|62723.1|62718.9|62700.7|738
1600448100000|2020-09-18 16:55:00|62724.2|62709.2|62711.4|62696.4|62732.3|62717.3|62711.4|62696.4|740
1600448400000|2020-09-18 17:00:00|62711.8|62696.8|62722.3|62707.3|62727.5|62711.3|62705.2|62688.6|780
1600448700000|2020-09-18 17:05:00|62722.4|62707.4|62724.6|62709.6|62728.7|62710.6|62717.9|62701.8|690
1600449000000|2020-09-18 17:10:00|62726.6|62706.6|62708|62693|62728.1|62713.1|62701.8|62684.6|720
1600449300000|2020-09-18 17:15:00|62707.4|62692.4|62724.8|62709.8|62725.8|62710.7|62707.4|62692.4|765
1600449600000|2020-09-18 17:20:00|62724.6|62709.6|62736.9|62721.9|62741|62722.8|62721.2|62706.2|715
1600449900000|2020-09-18 17:25:00|62736.8|62721.8|62774.2|62759.2|62779|62763.8|62732.7|62717|884
1600450200000|2020-09-18 17:30:00|62774.3|62759.3|62755.4|62740.4|62791.3|62772.2|62754.9|62739.9|908
1600450500000|2020-09-18 17:35:00|62755.2|62740.2|62756.4|62741.4|62780.3|62765.3|62748.3|62730.7|862
1600450800000|2020-09-18 17:40:00|62756.3|62741.3|62770.6|62750.6|62775.8|62758.8|62755.5|62740.5|842
1600451100000|2020-09-18 17:45:00|62770.7|62750.7|62748.1|62733.1|62774.9|62758.9|62745.1|62730.1|768
1600451400000|2020-09-18 17:50:00|62748.3|62733.3|62743.1|62728.1|62757|62742|62741.6|62725.2|709
1600451700000|2020-09-18 17:55:00|62743.2|62728.2|62754|62739|62755.8|62740.8|62738.3|62718.9|697
1600452000000|2020-09-18 18:00:00|62753.7|62738.7|62760.8|62745.8|62771.8|62756.8|62750.8|62735.8|764
1600452300000|2020-09-18 18:05:00|62760.7|62745.7|62762.7|62747.7|62763.6|62748.6|62753.9|62738.9|719
1600452600000|2020-09-18 18:10:00|62762.6|62747.6|62755.3|62740.3|62771.4|62755.7|62755.2|62740.2|638
1600452900000|2020-09-18 18:15:00|62755.5|62740.5|62763|62748|62772.3|62757.3|62754.5|62739.5|642
1600453200000|2020-09-18 18:20:00|62762.9|62747.9|62747.2|62732.2|62765.8|62750.8|62743.5|62728.5|571
1600453500000|2020-09-18 18:25:00|62747|62732|62748.1|62733.1|62755.9|62740|62739|62723.9|601
1600453800000|2020-09-18 18:30:00|62747.9|62732.9|62748.7|62733.7|62750.6|62735.6|62742.1|62727.1|534
1600454100000|2020-09-18 18:35:00|62748|62733|62750.8|62735.8|62753.5|62736.2|62738.4|62723.4|577
1600454400000|2020-09-18 18:40:00|62750.9|62735.9|62756.5|62741.5|62756.8|62741.8|62745.4|62730.4|572
1600454700000|2020-09-18 18:45:00|62756.6|62741.6|62766.5|62751.5|62776.2|62759.9|62754.3|62739.3|698
1600455000000|2020-09-18 18:50:00|62766.4|62751.4|62777.9|62762.9|62779.2|62764.2|62764.8|62749.8|697
1600455300000|2020-09-18 18:55:00|62777.5|62762.5|62776|62761|62788.3|62773.3|62772.7|62757.7|770
1600455600000|2020-09-18 19:00:00|62775.3|62760.3|62784.5|62764.5|62792.6|62777.6|62773.5|62758.2|822
1600455900000|2020-09-18 19:05:00|62784.4|62764.4|62789.5|62774.5|62794.8|62777|62772.6|62754.1|675
1600456200000|2020-09-18 19:10:00|62789|62774|62791.6|62771.6|62793.8|62776.8|62781.2|62764.9|611
1600456500000|2020-09-18 19:15:00|62787.5|62772.5|62797.8|62782.8|62799|62784|62785.1|62767.8|616
1600456800000|2020-09-18 19:20:00|62797.7|62782.7|62813.6|62793.6|62814.2|62797.8|62789.2|62772.5|699
1600457100000|2020-09-18 19:25:00|62813.3|62793.3|62810.8|62795.8|62818.6|62801.8|62805.8|62790.8|639
1600457400000|2020-09-18 19:30:00|62810.7|62795.7|62801.7|62781.7|62813.8|62796.7|62798.6|62781.3|578
1600457700000|2020-09-18 19:35:00|62801.5|62781.5|62804.8|62784.8|62807.8|62791.9|62797.8|62781.3|573
1600458000000|2020-09-18 19:40:00|62804.9|62784.9|62802.4|62787.4|62809.4|62792.9|62801.6|62784.1|579
1600458300000|2020-09-18 19:45:00|62802.1|62787.1|62794.5|62779.5|62806.4|62789|62792.6|62774.9|696
1600458600000|2020-09-18 19:50:00|62794.8|62779.8|62799.7|62784.7|62810.9|62795.7|62794.2|62776.2|674
1600458900000|2020-09-18 19:55:00|62799.4|62784.4|62794|62779|62811.1|62793.3|62785.1|62767.4|717
1600459200000|2020-09-18 20:00:00|62793.9|62778.9|62801|62781|62807.8|62787.8|62787.4|62769.9|704
1600459500000|2020-09-18 20:05:00|62801.1|62781.1|62803|62783|62803.8|62783.8|62795.7|62775.7|510
1600459800000|2020-09-18 20:10:00|62803.1|62783.1|62814.4|62794.4|62815.9|62797.3|62803.1|62783.1|499
1600460100000|2020-09-18 20:15:00|62814.3|62794.3|62826.4|62806.4|62828.6|62810.8|62812.3|62794|545
1600460400000|2020-09-18 20:20:00|62825.9|62805.9|62823.9|62803.9|62832.2|62812.2|62821.8|62803.3|386
1600460700000|2020-09-18 20:25:00|62823.8|62803.8|62823.3|62808.3|62831.5|62812.4|62821|62803.1|319
1600461000000|2020-09-18 20:30:00|62823.7|62808.7|62828.2|62808.2|62832.3|62812.3|62813.6|62796|378
1600461300000|2020-09-18 20:35:00|62828.4|62808.4|62828.4|62808.4|62831.4|62811.4|62821.9|62801.9|329
1600461600000|2020-09-18 20:40:00|62829.2|62809.2|62826.1|62806.1|62832.3|62812.3|62824.7|62804.7|494
1600461900000|2020-09-18 20:45:00|62826.4|62806.4|62837.1|62817.1|62857.1|62837.1|62824.8|62804.8|569
1600462200000|2020-09-18 20:50:00|62838.1|62818.1|62841|62821|62846.2|62826.2|62830|62810|518
1600462500000|2020-09-18 20:55:00|62840.5|62820.5|62848.9|62828.9|62853.4|62833.4|62833.5|62813.5|542
1600632000000|2020-09-20 20:00:00|62876.1|62766.1|62865.8|62835.8|62876.1|62835.8|62865.8|62766.1|2
1600632300000|2020-09-20 20:05:00|62862.8|62832.8|62848.6|62818.6|62873.6|62835.8|62845.9|62765.3|6
1600632600000|2020-09-20 20:10:00|62865.8|62835.8|62865.8|62835.8|62865.8|62835.8|62865.8|62835.8|1
1600632900000|2020-09-20 20:15:00|62850.9|62742|62872.7|62762.7|62883.3|62775.4|62850.9|62742|26
1600633200000|2020-09-20 20:20:00|62899|62792|62889.5|62792|62899|62792|62877.6|62767.6|13
1600634100000|2020-09-20 20:35:00|62870.7|62786|62866.7|62786|62870.7|62792.4|62819.5|62755.9|12
1600634700000|2020-09-20 20:45:00|62819.5|62789.5|62866.7|62786|62866.7|62789.5|62819.5|62786|2
1600635000000|2020-09-20 20:50:00|62859.8|62784.3|62864.1|62786|62864.1|62794.1|62816.8|62784.3|10
1600635300000|2020-09-20 20:55:00|62855.3|62778.6|62848.2|62818.2|62867.2|62831.6|62816.8|62778.6|29
1600635600000|2020-09-20 21:00:00|62848.4|62818.4|62832.4|62802.4|62858.6|62826.4|62822.8|62769.7|44
1600635900000|2020-09-20 21:05:00|62854.4|62780.9|62825|62768.2|62861.3|62802.6|62807|62746|145
1600636200000|2020-09-20 21:10:00|62825.9|62767|62845|62767.5|62867.4|62795.3|62823.2|62763|258
1600636500000|2020-09-20 21:15:00|62849.6|62762.9|62839.4|62789.5|62865.8|62800.8|62836.2|62761.2|223
1600636800000|2020-09-20 21:20:00|62837.6|62791.5|62820.4|62789|62866.1|62796.6|62815.7|62770.9|302
1600637100000|2020-09-20 21:25:00|62816.9|62796|62823.7|62788.1|62837|62796.6|62816.9|62784.1|195
1600637400000|2020-09-20 21:30:00|62814.8|62794.8|62826.8|62787.9|62836.1|62796.3|62814.8|62786.7|224
1600637700000|2020-09-20 21:35:00|62822.5|62792.8|62816.8|62796.2|62836.1|62798.8|62816.8|62786.6|181
1600638000000|2020-09-20 21:40:00|62817|62797|62825.2|62789.5|62847.7|62798.1|62816.1|62784.4|182
1600638300000|2020-09-20 21:45:00|62819.9|62795.5|62824.5|62789.8|62827.5|62797.3|62817.2|62786.8|153
1600638600000|2020-09-20 21:50:00|62819.3|62795.2|62854.2|62794.4|62863|62806.1|62816.6|62787.3|261
1600638900000|2020-09-20 21:55:00|62850.8|62797.5|62860.4|62791.9|62867.9|62830.8|62824.3|62787.2|272
1600639200000|2020-09-20 22:00:00|62852|62803.2|62841.5|62819|62861|62823.5|62819.7|62788.2|668
1600639500000|2020-09-20 22:05:00|62839.8|62819.8|62840.9|62819.6|62853.4|62833.1|62828.1|62806.4|637
1600639800000|2020-09-20 22:10:00|62842.3|62820.2|62837.5|62810.1|62847.2|62825.7|62835.3|62809.6|579
1600640100000|2020-09-20 22:15:00|62835.3|62811|62831.4|62810.2|62846.4|62819.6|62826.2|62803|596
1600640400000|2020-09-20 22:20:00|62831.3|62809.8|62833.7|62808.9|62842.4|62816.6|62823.1|62800.2|542
1600640700000|2020-09-20 22:25:00|62833.8|62808.5|62815.5|62795.5|62836.4|62809.3|62812.9|62792.9|501
1600641000000|2020-09-20 22:30:00|62815.4|62795.4|62818|62798|62823.7|62803.7|62813|62793|525
1600641300000|2020-09-20 22:35:00|62817.9|62797.9|62822.6|62802.6|62823.3|62803.3|62817.6|62797.6|394
1600641600000|2020-09-20 22:40:00|62822.7|62802.7|62818.8|62798.8|62825.2|62804.5|62813.3|62793.3|440
1600641900000|2020-09-20 22:45:00|62818.4|62798.4|62820.6|62800.6|62822.7|62802.4|62815.6|62795.6|404
1600642200000|2020-09-20 22:50:00|62822.3|62799.7|62816.8|62796.8|62823.1|62803.1|62816.4|62795.8|350
1600642500000|2020-09-20 22:55:00|62817.5|62797.5|62809.4|62789.1|62818.2|62798.2|62808.8|62788.8|344
1600642800000|2020-09-20 23:00:00|62809.9|62789.9|62818.2|62803.2|62820.9|62803.2|62808.1|62788.1|600
1600643100000|2020-09-20 23:05:00|62820.3|62800.3|62819.5|62799.5|62823.1|62803.1|62813.3|62793.3|504
1600643400000|2020-09-20 23:10:00|62819.4|62799.4|62825.2|62805.2|62825.8|62805.8|62815.4|62797.9|891
1600643700000|2020-09-20 23:15:00|62825.3|62805.3|62821.3|62801.3|62830.5|62810.5|62820.9|62800.9|776
1600644000000|2020-09-20 23:20:00|62821.4|62801.4|62813.9|62793.9|62821.5|62801.5|62811.6|62792.8|471
1600644300000|2020-09-20 23:25:00|62813.8|62793.8|62804.6|62784.6|62816.8|62796.8|62802|62782|686
1600644600000|2020-09-20 23:30:00|62805.4|62785.4|62808.1|62788.1|62811.5|62791.5|62802.7|62784.8|745
1600644900000|2020-09-20 23:35:00|62807.9|62787.9|62804.5|62784.5|62814|62792|62801.6|62781.6|668
1600645200000|2020-09-20 23:40:00|62804.4|62784.4|62813.5|62793.5|62818.1|62797.9|62804.4|62784.4|654
1600645500000|2020-09-20 23:45:00|62814.7|62794.7|62813.4|62793.4|62820.9|62800.7|62811.7|62791.7|825
1600645800000|2020-09-20 23:50:00|62813.5|62793.5|62816.9|62796.9|62817.8|62797.8|62809.2|62789.2|909
1600646100000|2020-09-20 23:55:00|62816.5|62796.5|62829.8|62809.8|62833.2|62813.2|62814.7|62794.7|744
1600646400000|2020-09-21 00:00:00|62830.1|62810.1|62814.6|62794.6|62832.7|62812.7|62808.1|62788.1|680
1600646700000|2020-09-21 00:05:00|62814.5|62794.5|62837.4|62817.4|62844.1|62824.1|62814.5|62794.5|727
1600647000000|2020-09-21 00:10:00|62839.6|62819.6|62823.1|62803.1|62841.4|62821.4|62822.3|62802.3|758
1600647300000|2020-09-21 00:15:00|62825.7|62805.7|62808.2|62788.2|62825.7|62805.7|62803.1|62783.1|701
1600647600000|2020-09-21 00:20:00|62808.1|62788.1|62787.6|62767.6|62808.1|62788.1|62786.3|62766.3|514
1600647900000|2020-09-21 00:25:00|62787.2|62767.2|62778.3|62758.3|62787.7|62767.7|62774.3|62754.3|491
1600648200000|2020-09-21 00:30:00|62778.6|62758.6|62784.9|62764.9|62785.9|62765.9|62774.9|62754.9|514
1600648500000|2020-09-21 00:35:00|62784.6|62764.6|62780.4|62760.4|62789.9|62769.9|62772.7|62752.7|635
1600648800000|2020-09-21 00:40:00|62780.9|62760.9|62773.2|62753.2|62785.4|62765.4|62770.9|62750.9|479
1600649100000|2020-09-21 00:45:00|62773.1|62753.1|62759.6|62739.6|62776.8|62756.8|62755.6|62735.6|625
1600649400000|2020-09-21 00:50:00|62759.2|62739.2|62749.2|62729.2|62763|62743|62745.3|62725.3|567
1600649700000|2020-09-21 00:55:00|62750.3|62730.3|62753.5|62733.5|62753.7|62733.7|62744.3|62724.3|504
1600650000000|2020-09-21 01:00:00|62752.9|62732.9|62767.3|62747.3|62773.2|62753.2|62742|62722|722
1600650300000|2020-09-21 01:05:00|62767.1|62747.1|62767.2|62747.2|62767.7|62747.7|62757.2|62737.2|584
1600650600000|2020-09-21 01:10:00|62767|62747|62766.4|62746.4|62773.8|62753.8|62757.7|62737.7|650
1600650900000|2020-09-21 01:15:00|62766.2|62746.2|62747.3|62727.3|62766.6|62746.6|62744.6|62724.6|733
1600651200000|2020-09-21 01:20:00|62747.4|62727.4|62743.5|62723.5|62757.9|62737.9|62738.9|62718.9|618
1600651500000|2020-09-21 01:25:00|62743.3|62723.3|62751|62731|62754.4|62734.4|62742.3|62722.3|516
1600651800000|2020-09-21 01:30:00|62750.2|62730.2|62762.1|62742.1|62764.1|62744.1|62744.2|62724.2|623
1600652100000|2020-09-21 01:35:00|62762.3|62742.3|62759.3|62739.3|62765.5|62745.5|62751.8|62731.8|639
1600652400000|2020-09-21 01:40:00|62759.2|62739.2|62758.5|62738.5|62764.4|62744.4|62755.3|62735.3|455
1600652700000|2020-09-21 01:45:00|62758.9|62738.9|62762.7|62742.7|62763.6|62743.8|62755.2|62735.2|485
1600653000000|2020-09-21 01:50:00|62762.6|62742.6|62762.4|62742.4|62777.8|62757.8|62761|62741|615
1600653300000|2020-09-21 01:55:00|62762.5|62742.5|62768.4|62748.4|62769.5|62749.5|62757.1|62739.3|587
1600653600000|2020-09-21 02:00:00|62765.8|62745.8|62754.8|62734.8|62769.2|62749.3|62754.8|62734.8|614
1600653900000|2020-09-21 02:05:00|62754.7|62734.7|62750.6|62730.6|62760.7|62740.7|62750.5|62730.5|619
1600654200000|2020-09-21 02:10:00|62750.5|62730.5|62753.5|62733.5|62756|62736|62740.4|62720.9|469
1600654500000|2020-09-21 02:15:00|62753.2|62733.2|62754.4|62734.4|62758|62738|62742.2|62722.2|523
1600654800000|2020-09-21 02:20:00|62754.3|62734.3|62753.8|62733.8|62758.4|62738.4|62750.4|62730.4|584
1600655100000|2020-09-21 02:25:00|62754|62734|62746.9|62726.9|62757.9|62737.9|62746.7|62726.7|589
1600655400000|2020-09-21 02:30:00|62746.6|62726.6|62756.7|62736.7|62756.8|62736.8|62735.3|62716.2|621
1600655700000|2020-09-21 02:35:00|62756.9|62736.9|62758.2|62738.2|62761.2|62741.2|62750.2|62732.2|501
1600656000000|2020-09-21 02:40:00|62758.3|62738.3|62745.4|62725.4|62759.2|62739.2|62743|62723|534
1600656300000|2020-09-21 02:45:00|62745.6|62725.6|62746.8|62726.8|62750|62730|62741.7|62721.7|505
1600656600000|2020-09-21 02:50:00|62747.1|62727.1|62738.2|62718.2|62747.1|62727.1|62735.2|62715.2|573
1600656900000|2020-09-21 02:55:00|62738|62718|62754.2|62734.2|62755.7|62735.7|62735.6|62715.9|576
1600657200000|2020-09-21 03:00:00|62754.9|62734.9|62759.7|62739.7|62765.7|62745.7|62753.6|62733.6|656
1600657500000|2020-09-21 03:05:00|62759.6|62739.6|62757.9|62737.9|62763.5|62745.1|62755.4|62735.4|512
1600657800000|2020-09-21 03:10:00|62758.2|62738.2|62744.6|62724.6|62763|62744.7|62742|62722|534
1600658100000|2020-09-21 03:15:00|62744.5|62724.5|62750|62730|62750.7|62730.7|62739.1|62719.1|520
1600658400000|2020-09-21 03:20:00|62749.7|62729.7|62739.5|62719.5|62749.8|62729.8|62734.6|62714.6|637
1600658700000|2020-09-21 03:25:00|62738.8|62718.8|62725.1|62705.1|62739.2|62719.2|62722.8|62702.8|615
1600659000000|2020-09-21 03:30:00|62725|62705|62717.7|62697.7|62728.2|62708.2|62715.8|62695.8|552
1600659300000|2020-09-21 03:35:00|62717.6|62697.6|62712.6|62692.6|62718.3|62698.3|62707.7|62689.3|495
1600659600000|2020-09-21 03:40:00|62712.5|62692.5|62721.6|62701.6|62727|62707.2|62712.2|62692.4|460
1600659900000|2020-09-21 03:45:00|62722.1|62702.1|62717|62697|62724.9|62704.9|62715.3|62695.3|478
1600660200000|2020-09-21 03:50:00|62717.3|62697.3|62714.3|62694.3|62720.6|62702.9|62708.3|62690.5|398
1600660500000|2020-09-21 03:55:00|62714.9|62694.9|62709.6|62689.6|62714.9|62695.6|62709.2|62689.2|294
1600660800000|2020-09-21 04:00:00|62710|62690|62705|62685|62710.3|62690.3|62702.6|62684.2|381
1600661100000|2020-09-21 04:05:00|62704.5|62684.5|62688.8|62668.8|62705.3|62685.3|62684.6|62665.7|468
1600661400000|2020-09-21 04:10:00|62689.2|62669.2|62692|62672|62692.4|62672.4|62687|62667|445
1600661700000|2020-09-21 04:15:00|62691.9|62671.9|62689.7|62669.7|62695.1|62675.7|62686.9|62666.9|434
1600662000000|2020-09-21 04:20:00|62690.1|62670.1|62698.7|62678.7|62701|62681|62688.3|62669.5|379
1600662300000|2020-09-21 04:25:00|62699.6|62679.6|62710.4|62690.4|62710.4|62690.4|62696.6|62676.6|386
1600662600000|2020-09-21 04:30:00|62711.3|62691.3|62705.8|62685.8|62713.2|62693.2|62705.4|62685.4|437
1600662900000|2020-09-21 04:35:00|62706|62686|62707.9|62687.9|62710.7|62690.7|62699.6|62679.6|309
1600663200000|2020-09-21 04:40:00|62708.5|62688.5|62704.6|62684.6|62708.5|62688.5|62698.6|62681.1|332
1600663500000|2020-09-21 04:45:00|62704.7|62684.7|62706.9|62686.9|62707|62687|62699|62681.1|313
1600663800000|2020-09-21 04:50:00|62706.7|62686.7|62712.9|62692.9|62713|62693.1|62705.5|62685.5|484
1600664100000|2020-09-21 04:55:00|62712.7|62692.7|62713.4|62693.4|62717.3|62698.5|62707.2|62688.4|496
1600664400000|2020-09-21 05:00:00|62713.2|62693.2|62704.2|62689.2|62718|62700.2|62695.2|62676.2|569
1600664700000|2020-09-21 05:05:00|62704.6|62689.6|62708.6|62688.6|62709.6|62691.9|62693.5|62675.6|470
1600665000000|2020-09-21 05:10:00|62708.8|62688.8|62706.1|62686.1|62715.1|62698.2|62700.2|62682.6|545
1600665300000|2020-09-21 05:15:00|62705.9|62685.9|62711|62696|62715.6|62698.1|62702.6|62685.2|390
1600665600000|2020-09-21 05:20:00|62710.9|62695.9|62722.1|62702.1|62722.5|62704.5|62706.7|62689.4|431
1600665900000|2020-09-21 05:25:00|62722|62702|62719.1|62699.1|62722.9|62705.7|62713.9|62697.8|441
1600666200000|2020-09-21 05:30:00|62717.5|62702.5|62727.2|62707.2|62730.9|62713.8|62716.2|62698.2|629
1600666500000|2020-09-21 05:35:00|62725.8|62710.8|62723.4|62703.4|62732.7|62715.3|62720.9|62703|474
1600666800000|2020-09-21 05:40:00|62719.2|62704.2|62706.5|62691.5|62722.1|62704.7|62697.8|62680.2|569
1600667100000|2020-09-21 05:45:00|62706.4|62691.4|62708.2|62688.2|62711|62693.1|62692.5|62675.3|606
1600667400000|2020-09-21 05:50:00|62708.1|62688.1|62739.5|62719.5|62739.9|62721.7|62706.6|62688.1|526
1600667700000|2020-09-21 05:55:00|62739.3|62719.3|62730.2|62715.2|62739.9|62722.5|62728.1|62711.3|537
1600668000000|2020-09-21 06:00:00|62732.3|62712.3|62725.1|62710.1|62743|62723.7|62723.3|62703.3|630
1600668300000|2020-09-21 06:05:00|62725.2|62710.2|62741.1|62726.1|62746.9|62730.5|62722.2|62704.9|727
1600668600000|2020-09-21 06:10:00|62743.6|62723.6|62743.5|62728.5|62748.9|62731.5|62730.7|62713.9|660
1600668900000|2020-09-21 06:15:00|62743.4|62728.4|62750.2|62735.2|62754.7|62739.2|62739.4|62722.9|672
1600669200000|2020-09-21 06:20:00|62750.4|62735.4|62763|62748|62764.2|62748|62744|62725.1|738
1600669500000|2020-09-21 06:25:00|62763.1|62748.1|62748.4|62733.4|62772.2|62754.9|62741|62726|811
1600669800000|2020-09-21 06:30:00|62748.5|62733.5|62749.1|62734.1|62753.3|62738.3|62740.4|62725.4|646
1600670100000|2020-09-21 06:35:00|62749.2|62734.2|62743.7|62728.7|62752|62737|62736.4|62718.9|732
1600670400000|2020-09-21 06:40:00|62744.1|62729.1|62728.8|62713.8|62745.7|62730.7|62722.2|62707.2|723
1600670700000|2020-09-21 06:45:00|62729.2|62714.2|62742.4|62727.4|62747.7|62732.7|62724.8|62709.8|624
1600671000000|2020-09-21 06:50:00|62741.5|62726.5|62760.8|62745.8|62767.5|62750.2|62725.2|62710.2|733
1600671300000|2020-09-21 06:55:00|62760.7|62745.7|62749.9|62734.9|62767.2|62752.2|62743.2|62728.2|788
1600671600000|2020-09-21 07:00:00|62750.3|62735.3|62715.5|62700.5|62750.3|62735.3|62712.3|62695.5|894
1600671900000|2020-09-21 07:05:00|62716|62701|62736.5|62716.5|62744.7|62728|62707.2|62692.2|818
1600672200000|2020-09-21 07:10:00|62736.3|62716.3|62732.6|62712.6|62738.6|62721|62697.6|62678.5|911
1600672500000|2020-09-21 07:15:00|62732.7|62712.7|62748|62728|62758.9|62738.9|62730|62710|893
1600672800000|2020-09-21 07:20:00|62748.3|62728.3|62787.7|62767.7|62797.4|62777.4|62742.6|62722.6|975
1600673100000|2020-09-21 07:25:00|62787.9|62767.9|62793.4|62773.4|62800.6|62780.6|62774.1|62754.1|904
1600673400000|2020-09-21 07:30:00|62793.5|62773.5|62845.6|62825.6|62855.9|62840.9|62793.5|62773.5|950
1600673700000|2020-09-21 07:35:00|62846.6|62826.6|62881|62861|62899|62879|62842.5|62823.6|1010
1600674000000|2020-09-21 07:40:00|62881.4|62861.4|62871.6|62856.6|62891.4|62872.2|62862.4|62844.8|927
1600674300000|2020-09-21 07:45:00|62870.8|62855.8|62879.4|62864.4|62888.6|62873.6|62865.6|62848.1|843
1600674600000|2020-09-21 07:50:00|62882.4|62862.4|62877.7|62862.7|62896.2|62878.6|62870.7|62854.1|937
1600674900000|2020-09-21 07:55:00|62877.8|62862.8|62884.6|62869.6|62888.8|62873.2|62874.3|62857.6|827
1600675200000|2020-09-21 08:00:00|62885.2|62870.2|62937|62922|62951.5|62933.4|62885.2|62870.2|961
1600675500000|2020-09-21 08:05:00|62936.5|62921.5|62911.7|62896.7|62940.7|62925.7|62906.5|62891.5|915
1600675800000|2020-09-21 08:10:00|62912.1|62897.1|62908.6|62893.6|62931.4|62916.4|62907.5|62892.5|912
1600676100000|2020-09-21 08:15:00|62908.5|62893.5|62930.8|62915.8|62940|62922.9|62908.5|62893.5|938
1600676400000|2020-09-21 08:20:00|62930.7|62915.7|62982.7|62967.7|62996.4|62978.4|62921.5|62905.5|966
1600676700000|2020-09-21 08:25:00|62986.1|62966.1|62979.1|62964.1|62994.3|62979.3|62972.2|62957.2|987
1600677000000|2020-09-21 08:30:00|62978.4|62963.4|63017.7|63002.7|63066|63047.9|62978.2|62963.2|1077
1600677300000|2020-09-21 08:35:00|63018.3|63003.3|63060.7|63045.7|63063.1|63046.9|63018.3|63003.3|1009
1600677600000|2020-09-21 08:40:00|63061.2|63046.2|63074.7|63059.7|63089.6|63074.6|63058.4|63040.9|941
1600677900000|2020-09-21 08:45:00|63073.6|63058.6|63083|63063|63083|63065.2|63048.3|63033.3|976
1600678200000|2020-09-21 08:50:00|63080.6|63065.6|63091.9|63076.9|63112.4|63094.5|63078.8|63062.3|979
1600678500000|2020-09-21 08:55:00|63092.1|63077.1|63058.5|63038.5|63099.6|63083.6|63056.2|63038.5|886
1600678800000|2020-09-21 09:00:00|63059.4|63039.4|63076.5|63061.5|63097.5|63082.5|63059.4|63039.4|929
1600679100000|2020-09-21 09:05:00|63076.4|63061.4|63063.3|63048.3|63083|63068|63063.3|63048.3|908
1600679400000|2020-09-21 09:10:00|63063.5|63048.5|63080.8|63060.8|63088.9|63072.3|63061.9|63046.6|903
1600679700000|2020-09-21 09:15:00|63078.7|63063.7|63072.1|63057.1|63104.5|63089.5|63071.5|63055.1|905
1600680000000|2020-09-21 09:20:00|63072|63057|63080.3|63065.3|63084.8|63068.4|63069.2|63054.2|814
1600680300000|2020-09-21 09:25:00|63079.7|63064.7|63101.3|63086.3|63112.7|63097.2|63074.8|63059.8|999
1600680600000|2020-09-21 09:30:00|63101.5|63086.5|63144|63129|63148.6|63130.7|63095.8|63080.8|896
1600680900000|2020-09-21 09:35:00|63142.5|63127.5|63143.7|63128.7|63161.3|63145.9|63121.2|63106.2|943
1600681200000|2020-09-21 09:40:00|63141.6|63126.6|63154.7|63139.7|63167.6|63152|63140.1|63123.9|927
1600681500000|2020-09-21 09:45:00|63154.6|63139.6|63140.2|63125.2|63166.3|63150.9|63134.9|63119.7|962
1600681800000|2020-09-21 09:50:00|63139.5|63124.5|63124.8|63109.8|63146.4|63129.5|63120.2|63105.2|883
1600682100000|2020-09-21 09:55:00|63125|63110|63147|63132|63151.8|63134.7|63122.1|63107.1|803
1600682400000|2020-09-21 10:00:00|63147.2|63132.2|63129.4|63114.4|63152.2|63137.2|63121.4|63106.4|841
1600682700000|2020-09-21 10:05:00|63129.3|63114.3|63113.7|63098.7|63136.5|63121.5|63112.3|63097.3|746
1600683000000|2020-09-21 10:10:00|63113.5|63098.5|63162.9|63147.9|63166.2|63148.3|63113.3|63098.3|831
1600683300000|2020-09-21 10:15:00|63162.3|63147.3|63182.9|63167.9|63196.5|63179.3|63161.9|63146.9|948
1600683600000|2020-09-21 10:20:00|63182.8|63167.8|63174|63159|63196.7|63179.2|63152.9|63134.8|925
1600683900000|2020-09-21 10:25:00|63173.8|63158.8|63154.4|63139.4|63181.3|63166.3|63150.6|63135.6|859
1600684200000|2020-09-21 10:30:00|63154.2|63139.2|63155.1|63140.1|63171.4|63156.4|63140.5|63125.5|842
1600684500000|2020-09-21 10:35:00|63154.9|63139.9|63144.2|63129.2|63161|63146|63142.8|63124.9|791
1600684800000|2020-09-21 10:40:00|63144|63129|63165.9|63150.9|63171.3|63155.8|63140.3|63124.9|795
1600685100000|2020-09-21 10:45:00|63165.8|63150.8|63159.8|63144.8|63170.5|63155.5|63155.2|63140.2|770
1600685400000|2020-09-21 10:50:00|63159.9|63144.9|63137.8|63122.8|63163.3|63148.3|63137|63122|754
1600685700000|2020-09-21 10:55:00|63137.6|63122.6|63131.1|63116.1|63139.9|63123.5|63103.1|63086.9|847
1600686000000|2020-09-21 11:00:00|63134.2|63114.2|63167.5|63152.5|63168.3|63153.3|63124|63109|870
1600686300000|2020-09-21 11:05:00|63167.6|63152.6|63138.5|63123.5|63170.5|63154.4|63132.4|63117.4|891
1600686600000|2020-09-21 11:10:00|63138.2|63123.2|63114.8|63099.8|63138.8|63123.8|63107.9|63092.9|850
1600686900000|2020-09-21 11:15:00|63114.7|63099.7|63140.1|63125.1|63146.5|63131.2|63114.7|63099.7|798
1600687200000|2020-09-21 11:20:00|63140|63125|63115.6|63095.6|63144.4|63126.5|63109.2|63092.2|830
1600687500000|2020-09-21 11:25:00|63113.3|63098.3|63110.7|63090.7|63132.8|63117.8|63105.8|63088.7|824
1600687800000|2020-09-21 11:30:00|63111.1|63091.1|63111.1|63096.1|63130.4|63115.4|63105.4|63087.6|830
1600688100000|2020-09-21 11:35:00|63111.3|63096.3|63136.4|63116.4|63136.4|63118.8|63102.3|63086.6|751
1600688400000|2020-09-21 11:40:00|63138.4|63118.4|63111.5|63091.5|63138.8|63119.6|63108.9|63090.7|796
1600688700000|2020-09-21 11:45:00|63111.3|63091.3|63078.6|63063.6|63115|63096.7|63077.5|63061.4|773
1600689000000|2020-09-21 11:50:00|63078.7|63063.7|63092.9|63072.9|63100.2|63082.7|63077.4|63062.4|731
1600689300000|2020-09-21 11:55:00|63092.6|63072.6|63089.9|63074.9|63103.4|63087.5|63089|63071.4|698
1600689600000|2020-09-21 12:00:00|63089.3|63074.3|63115.5|63100.5|63115.7|63100.7|63086.9|63070.3|718
1600689900000|2020-09-21 12:05:00|63114.5|63099.5|63119.6|63099.6|63127.5|63112.5|63108.8|63091.9|790
1600690200000|2020-09-21 12:10:00|63119.7|63099.7|63133.1|63118.1|63141.9|63126.2|63116|63098.9|768
1600690500000|2020-09-21 12:15:00|63133.2|63118.2|63121.1|63106.1|63142.7|63127.3|63120.6|63105.6|808
1600690800000|2020-09-21 12:20:00|63119.2|63104.2|63202.6|63187.6|63207.4|63189.9|63116.1|63099.9|984
1600691100000|2020-09-21 12:25:00|63204.3|63189.3|63203.8|63188.8|63227.3|63210.5|63185.7|63170.7|933
1600691400000|2020-09-21 12:30:00|63203.4|63188.4|63218.2|63203.2|63233.7|63217.1|63199.3|63184.3|953
1600691700000|2020-09-21 12:35:00|63218|63203|63223.8|63203.8|63224|63205.8|63192.3|63175.4|934
1600692000000|2020-09-21 12:40:00|63223.9|63203.9|63241.8|63226.8|63248.8|63231.3|63221.3|63203.9|919
1600692300000|2020-09-21 12:45:00|63241.4|63226.4|63259.8|63239.8|63261|63243.9|63221.6|63203.7|906
1600692600000|2020-09-21 12:50:00|63259.1|63239.1|63250.1|63230.1|63262.6|63244.7|63241.5|63222.7|880
1600692900000|2020-09-21 12:55:00|63250.5|63230.5|63227.6|63207.6|63254.8|63234.8|63211.3|63191.3|971
1600693200000|2020-09-21 13:00:00|63227.2|63207.2|63193|63173|63230.2|63210.2|63173.3|63153.3|985
1600693500000|2020-09-21 13:05:00|63193.1|63173.1|63266.8|63246.8|63273.5|63253.5|63185|63165|989
1600693800000|2020-09-21 13:10:00|63266.4|63246.4|63219.5|63199.5|63272.5|63252.5|63218.4|63198.4|916
1600694100000|2020-09-21 13:15:00|63220.1|63200.1|63208.3|63188.3|63220.1|63200.1|63192.9|63172.9|878
1600694400000|2020-09-21 13:20:00|63208.6|63188.6|63262|63242|63264.1|63244.1|63205.6|63185.6|969
1600694700000|2020-09-21 13:25:00|63261.8|63241.8|63224.3|63204.3|63281.2|63261.2|63218.1|63198.1|1011
1600695000000|2020-09-21 13:30:00|63224.6|63204.6|63242.1|63222.1|63249.5|63229.5|63203.6|63183.6|1119
1600695300000|2020-09-21 13:35:00|63242.2|63222.2|63286.6|63266.6|63291.1|63271.1|63237.6|63217.6|1046
1600695600000|2020-09-21 13:40:00|63286.5|63266.5|63282|63262|63305.2|63285.6|63261.9|63241.9|1084
1600695900000|2020-09-21 13:45:00|63281.2|63261.2|63278.9|63263.9|63298.4|63278.7|63254.4|63234.6|1056
1600696200000|2020-09-21 13:50:00|63279.5|63264.5|63297|63282|63310.4|63290.9|63279.2|63264.2|982
1600696500000|2020-09-21 13:55:00|63297.7|63282.7|63333.6|63313.6|63334.5|63316.5|63297.7|63281.9|1044
1600696800000|2020-09-21 14:00:00|63334.3|63314.3|63311.1|63296.1|63334.5|63315.4|63299.2|63282.2|1032
1600697100000|2020-09-21 14:05:00|63310.9|63295.9|63299.5|63284.5|63328.1|63312.9|63274.8|63259.8|1036
1600697400000|2020-09-21 14:10:00|63302.6|63287.6|63293.6|63278.6|63320.6|63305.6|63284.4|63269.4|992
1600697700000|2020-09-21 14:15:00|63295.1|63280.1|63320.1|63305.1|63328.3|63313.3|63292.4|63277.4|996
1600698000000|2020-09-21 14:20:00|63320.3|63305.3|63319.9|63304.9|63333.5|63314|63307.5|63289.5|976
1600698300000|2020-09-21 14:25:00|63321.8|63306.8|63351.7|63336.7|63361.9|63345|63320.2|63303|1023
1600698600000|2020-09-21 14:30:00|63351.4|63336.4|63375.4|63360.4|63394.4|63378.4|63349.2|63334.2|1017
1600698900000|2020-09-21 14:35:00|63375.2|63360.2|63418|63403|63425.7|63409.3|63374.5|63359.5|985
1600699200000|2020-09-21 14:40:00|63418.5|63403.5|63396.7|63381.7|63426|63411|63356.6|63341.6|1038
1600699500000|2020-09-21 14:45:00|63396.3|63381.3|63360.5|63345.5|63401.1|63386.1|63350.1|63331.9|1030
1600699800000|2020-09-21 14:50:00|63364.5|63344.5|63348.3|63333.3|63378.1|63360.4|63336.5|63321.5|1010
1600700100000|2020-09-21 14:55:00|63348.2|63333.2|63376.7|63361.7|63380.7|63365.7|63348.2|63333.2|996
1600700400000|2020-09-21 15:00:00|63376.3|63361.3|63329.7|63314.7|63380.1|63365.1|63321.6|63305|1005
1600700700000|2020-09-21 15:05:00|63328.6|63313.6|63355.1|63340.1|63358.6|63342.6|63324.8|63309.8|940
1600701000000|2020-09-21 15:10:00|63354.6|63339.6|63392.7|63377.7|63405.2|63387.7|63349.2|63333.7|947
1600701300000|2020-09-21 15:15:00|63392.3|63377.3|63405.9|63390.9|63422.1|63404.5|63372.7|63355.3|994
1600701600000|2020-09-21 15:20:00|63405.7|63390.7|63410.3|63390.3|63417.3|63401.6|63389.7|63372.9|918
1600701900000|2020-09-21 15:25:00|63408.1|63393.1|63394|63379|63425.9|63409.7|63389.9|63374.9|907
1600702200000|2020-09-21 15:30:00|63393.9|63378.9|63417.3|63402.3|63419|63403.7|63390.5|63373.2|881
1600702500000|2020-09-21 15:35:00|63418.9|63403.9|63418.6|63403.6|63426.4|63409.1|63402.4|63385.1|905
1600702800000|2020-09-21 15:40:00|63417.8|63402.8|63394.7|63379.7|63428.2|63411.2|63383.7|63367.1|911
1600703100000|2020-09-21 15:45:00|63395|63380|63371.8|63351.8|63403.4|63384.7|63367|63347|986
1600703400000|2020-09-21 15:50:00|63370.5|63350.5|63375.7|63355.7|63388|63369.4|63367.6|63347.6|919
1600703700000|2020-09-21 15:55:00|63375.6|63355.6|63389|63374|63397.3|63382.3|63372.5|63354.2|906
1600704000000|2020-09-21 16:00:00|63388.8|63373.8|63384.4|63369.4|63398.7|63381.8|63373.6|63358.3|859
1600704300000|2020-09-21 16:05:00|63383.4|63368.4|63380|63365|63394.5|63379.2|63371.6|63356.6|847
1600704600000|2020-09-21 16:10:00|63379.6|63364.6|63393|63378|63402.4|63385.4|63379.1|63364.1|835
1600704900000|2020-09-21 16:15:00|63393.2|63378.2|63380.4|63360.4|63396.3|63381.3|63370.5|63352.5|824
1600705200000|2020-09-21 16:20:00|63380.7|63360.7|63394|63379|63394.2|63379|63372|63354.7|841
1600705500000|2020-09-21 16:25:00|63393.8|63378.8|63402.4|63387.4|63408.8|63391.1|63391.9|63374|807
1600705800000|2020-09-21 16:30:00|63402.6|63387.6|63411.9|63396.9|63415.3|63398.7|63399.6|63383.2|717
1600706100000|2020-09-21 16:35:00|63412.3|63397.3|63411.5|63396.5|63418.3|63403.3|63402.2|63384.4|792
1600706400000|2020-09-21 16:40:00|63411.6|63396.6|63403.3|63383.3|63415.9|63400.9|63399.6|63381.8|822
1600706700000|2020-09-21 16:45:00|63403.4|63383.4|63408.5|63393.5|63419.4|63402.9|63398.6|63380.5|703
1600707000000|2020-09-21 16:50:00|63408.6|63393.6|63390.1|63375.1|63408.9|63393.9|63387.2|63371.7|771
1600707300000|2020-09-21 16:55:00|63392.4|63372.4|63380.4|63365.4|63392.4|63374.5|63375.2|63358.9|789
1600707600000|2020-09-21 17:00:00|63380.6|63365.6|63386.9|63371.9|63407.6|63390|63379.1|63363.3|822
1600707900000|2020-09-21 17:05:00|63386.7|63371.7|63395.4|63380.4|63395.4|63380.4|63380.8|63363.9|780
1600708200000|2020-09-21 17:10:00|63395.3|63380.3|63365|63350|63397.3|63382.3|63364.7|63349.7|727
1600708500000|2020-09-21 17:15:00|63364.8|63349.8|63340.8|63325.8|63364.8|63349.8|63336.4|63321.3|831
1600708800000|2020-09-21 17:20:00|63341.2|63326.2|63323|63308|63347.4|63330.9|63318.6|63303.6|845
1600709100000|2020-09-21 17:25:00|63323.2|63308.2|63312.1|63292.1|63328.9|63313.9|63308.5|63288.8|789
1600709400000|2020-09-21 17:30:00|63312.4|63292.4|63306.3|63291.3|63318.5|63300.2|63298.1|63281.2|825
1600709700000|2020-09-21 17:35:00|63306.1|63291.1|63300.3|63285.3|63314.8|63298.6|63296.1|63281.1|678
1600710000000|2020-09-21 17:40:00|63300|63285|63303.5|63288.5|63315.6|63298.4|63296.7|63281.4|671
1600710300000|2020-09-21 17:45:00|63304.2|63289.2|63308.7|63293.7|63323.8|63304.7|63302.1|63285.9|693
1600710600000|2020-09-21 17:50:00|63308.6|63293.6|63312|63297|63312.2|63297.2|63291.5|63276.5|718
1600710900000|2020-09-21 17:55:00|63309.8|63294.8|63311.4|63296.4|63321.5|63304.9|63307|63292|756
1600711200000|2020-09-21 18:00:00|63311.6|63296.6|63311|63296|63320|63303.1|63303.7|63288.7|728
1600711500000|2020-09-21 18:05:00|63311.1|63296.1|63317.6|63302.6|63325|63310|63310.9|63295.9|660
1600711800000|2020-09-21 18:10:00|63317.8|63302.8|63320.9|63305.9|63330.5|63312.2|63312.5|63295.1|679
1600712100000|2020-09-21 18:15:00|63320|63305|63329.1|63309.1|63330.7|63315.7|63306.1|63290.7|701
1600712400000|2020-09-21 18:20:00|63329.3|63309.3|63317.2|63302.2|63329.3|63310.9|63313.6|63298|633
1600712700000|2020-09-21 18:25:00|63317.1|63302.1|63299.9|63284.9|63322.1|63304.2|63297.2|63282.2|721
1600713000000|2020-09-21 18:30:00|63300.1|63285.1|63307.8|63292.8|63316.5|63301.5|63300.1|63285.1|659
1600713300000|2020-09-21 18:35:00|63307.4|63292.4|63301.9|63286.9|63311.4|63296.4|63298.7|63283.7|652
1600713600000|2020-09-21 18:40:00|63301.8|63286.8|63305|63290|63315|63297.9|63297.8|63282.8|690
1600713900000|2020-09-21 18:45:00|63305.2|63290.2|63300.7|63280.7|63308.6|63291.5|63293.2|63278.2|695
1600714200000|2020-09-21 18:50:00|63300.4|63280.4|63297.5|63282.5|63311|63294.7|63287.4|63269.6|766
1600714500000|2020-09-21 18:55:00|63297.9|63282.9|63306.2|63291.2|63309.3|63291.8|63290|63273.3|702
1600714800000|2020-09-21 19:00:00|63306.8|63291.8|63257.1|63242.1|63311|63293.4|63256.4|63238.9|906
1600715100000|2020-09-21 19:05:00|63257.4|63242.4|63232.2|63217.2|63262.2|63245.6|63230.1|63215.1|882
1600715400000|2020-09-21 19:10:00|63231.9|63216.9|63221.3|63206.3|63234.4|63218.8|63194.7|63177.7|876
1600715700000|2020-09-21 19:15:00|63221.1|63206.1|63234.7|63219.7|63237.9|63221.7|63216.4|63199.9|819
1600716000000|2020-09-21 19:20:00|63237.3|63217.3|63217.6|63202.6|63238.3|63222.7|63217.4|63200.7|778
1600716300000|2020-09-21 19:25:00|63217.5|63202.5|63222.4|63207.4|63240|63223.2|63214.2|63199.2|830
1600716600000|2020-09-21 19:30:00|63222|63207|63252.4|63232.4|63252.4|63236.9|63219.7|63202.2|865
1600716900000|2020-09-21 19:35:00|63248.9|63233.9|63242.2|63227.2|63250.7|63235.7|63237.6|63222.6|745
1600717200000|2020-09-21 19:40:00|63242.1|63227.1|63231.1|63216.1|63251.8|63234.5|63230.1|63215.1|809
1600717500000|2020-09-21 19:45:00|63231.2|63216.2|63243.5|63228.5|63249.3|63231.5|63229.6|63211.5|792
1600717800000|2020-09-21 19:50:00|63245.1|63230.1|63243.8|63228.8|63248.3|63230.4|63232.5|63214.5|738
1600718100000|2020-09-21 19:55:00|63243.9|63228.9|63254.2|63234.2|63256|63236|63227.1|63209.8|815
1600718400000|2020-09-21 20:00:00|63254.4|63234.4|63261.1|63241.1|63262.1|63242.1|63246.7|63227.7|730
1600718700000|2020-09-21 20:05:00|63260.5|63240.5|63244.8|63224.8|63260.7|63240.7|63239.5|63219.5|527
1600719000000|2020-09-21 20:10:00|63245.1|63225.1|63245.8|63225.8|63254.1|63234.1|63241.4|63222.2|499
1600719300000|2020-09-21 20:15:00|63245.9|63225.9|63244.9|63224.9|63252.7|63232.7|63241.9|63221.9|409
1600719600000|2020-09-21 20:20:00|63244.1|63224.1|63239.4|63219.4|63244.6|63224.6|63236.2|63216.2|368
1600719900000|2020-09-21 20:25:00|63238.7|63218.7|63254.3|63234.3|63257.1|63237.1|63235.6|63215.6|483
1600720200000|2020-09-21 20:30:00|63254.5|63234.5|63240.3|63220.3|63254.8|63234.8|63238|63218|549
1600720500000|2020-09-21 20:35:00|63240.5|63220.5|63227.3|63207.3|63243.7|63223.7|63227.3|63207.3|487
1600720800000|2020-09-21 20:40:00|63227.4|63207.4|63222.7|63202.7|63229.2|63209.2|63218.8|63198.8|535
1600721100000|2020-09-21 20:45:00|63222.3|63202.3|63222.4|63202.4|63224.4|63204.4|63219.7|63199.7|486
1600721400000|2020-09-21 20:50:00|63221.7|63201.7|63213.2|63193.2|63223|63203|63212.8|63192.8|511
1600721700000|2020-09-21 20:55:00|63212|63192|63224.3|63204.1|63227.4|63206.6|63212|63192|620
1600722000000|2020-09-21 21:00:00|63252.4|63198.2|63229.7|63198.7|63269.8|63201.8|63220|63182.1|86
1600722300000|2020-09-21 21:05:00|63227.9|63197.9|63221.6|63192.5|63248|63203.8|63220.6|63183.1|175
1600722600000|2020-09-21 21:10:00|63221.5|63189.7|63216.1|63186.9|63239.5|63197.5|63211.6|63173.7|480
1600722900000|2020-09-21 21:15:00|63217.4|63187.4|63223.8|63185.3|63247.4|63197.1|63212.1|63181.3|410
1600723200000|2020-09-21 21:20:00|63221.5|63185.8|63231.5|63186.9|63242.5|63193.1|63209.1|63181.9|398
1600723500000|2020-09-21 21:25:00|63231|63186.3|63232.5|63187.2|63239.1|63197.2|63225.2|63184.5|363
1600723800000|2020-09-21 21:30:00|63229.9|63188|63239.8|63195.6|63248.7|63199.9|63228.4|63181|221
1600724100000|2020-09-21 21:35:00|63237.4|63196.7|63235.8|63206|63249|63211.2|63231.6|63188.6|320
1600724400000|2020-09-21 21:40:00|63237|63205.6|63226.5|63203.6|63242.2|63208.9|63222.2|63201.6|283
1600724700000|2020-09-21 21:45:00|63226.4|63203.5|63240.2|63203.9|63266.4|63210.3|63225.9|63197.1|329
1600725000000|2020-09-21 21:50:00|63239.5|63204.3|63235.4|63183.8|63245|63205.8|63226.3|63179.3|383
1600725300000|2020-09-21 21:55:00|63234.1|63184.2|63257.8|63177.8|63260.5|63192.8|63220.2|63176.2|346
1600725600000|2020-09-21 22:00:00|63249.6|63183.6|63220.5|63200.5|63257.8|63219.1|63220.5|63181.3|639
1600725900000|2020-09-21 22:05:00|63219.8|63199.8|63217.6|63197.6|63223.7|63203.7|63214.1|63194.1|460
1600726200000|2020-09-21 22:10:00|63217.8|63197.8|63229.1|63209.1|63231.6|63211.6|63217.8|63197.8|485
1600726500000|2020-09-21 22:15:00|63228.8|63208.8|63232.8|63212.8|63240.5|63220.5|63228.8|63208.8|359
1600726800000|2020-09-21 22:20:00|63232.7|63212.7|63227.3|63207.3|63233|63213|63223.2|63203.2|346
1600727100000|2020-09-21 22:25:00|63227.4|63207.4|63243.6|63223.6|63243.9|63223.9|63227.4|63207.4|364
1600727400000|2020-09-21 22:30:00|63243.5|63223.5|63247|63227|63252.5|63230|63240|63220|424
1600727700000|2020-09-21 22:35:00|63246.9|63226.9|63264.8|63232.6|63265.6|63235.1|63242.5|63221.9|393
1600728000000|2020-09-21 22:40:00|63262.8|63233.1|63256.8|63230.3|63263.5|63236|63252.8|63223.9|349
1600728300000|2020-09-21 22:45:00|63258.5|63229.1|63250.2|63224.7|63260.7|63233.4|63246.3|63219.5|313
1600728600000|2020-09-21 22:50:00|63250.5|63226.6|63253.6|63223.6|63260.3|63228.8|63246.8|63217.6|462
1600728900000|2020-09-21 22:55:00|63253.5|63223.5|63257.3|63230.8|63260.5|63231.6|63249.6|63222.1|441
1600729200000|2020-09-21 23:00:00|63257.5|63230.5|63255.3|63229.1|63265.5|63237|63253.2|63227.6|481
1600729500000|2020-09-21 23:05:00|63255.1|63229|63255.1|63230|63261.7|63232.7|63248|63221|494
1600729800000|2020-09-21 23:10:00|63255.5|63229.6|63252.8|63224.7|63262|63234.7|63247.8|63221.3|478
1600730100000|2020-09-21 23:15:00|63253.1|63224.5|63251.3|63225.1|63255.6|63227.8|63247|63220.8|447
1600730400000|2020-09-21 23:20:00|63250.3|63226.7|63250.3|63224.5|63254.6|63226.8|63247.4|63220.6|386
1600730700000|2020-09-21 23:25:00|63249.8|63224.7|63255.5|63226.7|63257.1|63228.5|63245.5|63219.8|452
1600731000000|2020-09-21 23:30:00|63255.7|63225.6|63257.5|63231.5|63264.4|63233.5|63252.6|63225.6|507
1600731300000|2020-09-21 23:35:00|63257.4|63231.4|63252.4|63223.7|63261|63233.8|63249.1|63223|574
1600731600000|2020-09-21 23:40:00|63251.9|63224.2|63246.5|63222.4|63255.4|63226.5|63245.7|63218.3|531
1600731900000|2020-09-21 23:45:00|63246.7|63222.6|63251.9|63226|63259.7|63230.6|63245.9|63221.4|523
1600732200000|2020-09-21 23:50:00|63251.8|63225.7|63253.2|63225.7|63262.1|63236.4|63248.1|63223.7|540
1600732500000|2020-09-21 23:55:00|63253|63225.4|63262.4|63241.4|63264.8|63241.9|63246.7|63224.5|615
1600732800000|2020-09-22 00:00:00|63262.2|63240.8|63266.5|63246|63284.5|63264.5|63262.2|63240.8|807
1600733100000|2020-09-22 00:05:00|63265.9|63246.4|63247.5|63227.2|63267.1|63246.4|63246.3|63226|721
1600733400000|2020-09-22 00:10:00|63246.9|63226.9|63225.9|63205.9|63249.2|63228.8|63222.8|63202.8|767
1600733700000|2020-09-22 00:15:00|63226.8|63206.8|63225.7|63205.7|63232|63212|63219.4|63199.4|656
1600734000000|2020-09-22 00:20:00|63226.1|63206.1|63252.6|63232.6|63256.4|63234.6|63225.2|63205.2|659
1600734300000|2020-09-22 00:25:00|63252.5|63232.5|63234|63213.7|63252.7|63232.5|63233.4|63212|541
1600734600000|2020-09-22 00:30:00|63233.6|63213.6|63298|63278|63301.5|63280.2|63231.1|63211.1|1018
1600734900000|2020-09-22 00:35:00|63296.6|63276.5|63268.7|63248.5|63298.6|63278.4|63265.2|63244.8|880
1600735200000|2020-09-22 00:40:00|63266.8|63246.8|63249.6|63229.6|63270.2|63250.2|63248.6|63228.4|755
1600735500000|2020-09-22 00:45:00|63249.5|63229.5|63237.3|63217.3|63257.1|63236.5|63236.9|63216.9|714
1600735800000|2020-09-22 00:50:00|63237.5|63217.5|63231.2|63211.2|63243.1|63223.1|63226.3|63206.3|663
1600736100000|2020-09-22 00:55:00|63231.4|63211.4|63235|63215|63238.8|63218.8|63226|63205.1|652
1600736400000|2020-09-22 01:00:00|63235.9|63215.9|63231.2|63210.5|63257.8|63236.6|63230.6|63208.1|851
1600736700000|2020-09-22 01:05:00|63230.3|63209.4|63231.6|63211.6|63240.3|63219.5|63223.9|63201.3|712
1600737000000|2020-09-22 01:10:00|63231.9|63211.8|63266.1|63243.4|63266.7|63243.4|63230.5|63210|773
1600737300000|2020-09-22 01:15:00|63263.7|63243.1|63294.5|63274.5|63303.6|63283.5|63263.7|63243.1|949
1600737600000|2020-09-22 01:20:00|63295.5|63273.7|63310.1|63288.7|63318.5|63298.4|63291.2|63270.8|960
1600737900000|2020-09-22 01:25:00|63309.1|63286.4|63277.1|63256.8|63309.3|63286.4|63275.3|63253.7|911
1600738200000|2020-09-22 01:30:00|63277.2|63257.2|63264.2|63242.9|63288.2|63268.2|63264.2|63242.9|850
1600738500000|2020-09-22 01:35:00|63264.1|63242.6|63247.1|63227.1|63268.3|63248.2|63238.8|63218.5|885
1600738800000|2020-09-22 01:40:00|63247|63227|63265.2|63245.2|63267.9|63247.9|63246.1|63225.2|812
1600739100000|2020-09-22 01:45:00|63265.3|63245.3|63263.3|63243.3|63274.6|63254.1|63257|63236.7|795
1600739400000|2020-09-22 01:50:00|63262.7|63242.5|63282.3|63262.3|63286.4|63266.4|63261.7|63241.7|766
1600739700000|2020-09-22 01:55:00|63282.5|63262.5|63252.3|63232.3|63283|63263|63249.2|63229.2|766
1600740000000|2020-09-22 02:00:00|63251.5|63231.4|63247.7|63227.7|63262.7|63242.5|63247.2|63225|849
1600740300000|2020-09-22 02:05:00|63248.1|63227.8|63242.5|63221.2|63257.5|63235.3|63240.2|63218.9|695
1600740600000|2020-09-22 02:10:00|63242.4|63221.4|63274.1|63254.1|63274.1|63254.1|63242.1|63220|689
1600740900000|2020-09-22 02:15:00|63274|63253.1|63278|63257.3|63282.4|63262|63266.7|63246.7|722
1600741200000|2020-09-22 02:20:00|63278.2|63256.8|63264.9|63244.9|63278.5|63258.5|63261.6|63238.7|646
1600741500000|2020-09-22 02:25:00|63265.3|63245.3|63273.6|63253.6|63274.7|63253.6|63258.1|63236.4|537
1600741800000|2020-09-22 02:30:00|63272.9|63252.9|63269.4|63247.9|63275.8|63255.8|63260.9|63240.1|612
1600742100000|2020-09-22 02:35:00|63269.7|63247.8|63275.7|63255.7|63278.9|63258.9|63269.5|63247.5|544
1600742400000|2020-09-22 02:40:00|63275.6|63255.6|63264.2|63242.1|63282|63261.9|63262.9|63241.8|574
1600742700000|2020-09-22 02:45:00|63264.1|63243|63278.1|63256.6|63278.5|63258.3|63263.3|63242.9|539
1600743000000|2020-09-22 02:50:00|63275.8|63256.7|63273.2|63252.7|63278.4|63258.2|63266.9|63245.9|665
1600743300000|2020-09-22 02:55:00|63272.1|63251.5|63261.4|63241.4|63275.5|63255.5|63261.4|63241.4|590
1600743600000|2020-09-22 03:00:00|63262.5|63242.5|63267.4|63245.5|63272.1|63252.1|63257.8|63236.7|568
1600743900000|2020-09-22 03:05:00|63267.6|63247.5|63250|63230|63268.1|63248.1|63249.3|63229.3|615
1600744200000|2020-09-22 03:10:00|63250.5|63230.5|63260.7|63240.4|63267.5|63246.7|63249.1|63228.5|563
1600744500000|2020-09-22 03:15:00|63260.8|63240.8|63236.5|63216.5|63260.8|63240.8|63236.1|63215.7|584
1600744800000|2020-09-22 03:20:00|63236.8|63216.8|63220.2|63200.2|63236.8|63216.8|63216.9|63196.9|729
1600745100000|2020-09-22 03:25:00|63220.1|63200.1|63225.6|63205.6|63236.5|63216.5|63220.1|63200.1|695
1600745400000|2020-09-22 03:30:00|63225.8|63205.8|63231.8|63211.8|63234.2|63214.2|63220.9|63200.9|513
1600745700000|2020-09-22 03:35:00|63231.7|63211.7|63231.5|63211.5|63237.1|63217.1|63225.8|63205.8|500
1600746000000|2020-09-22 03:40:00|63231.8|63211.8|63234.6|63214.6|63236.7|63216.4|63228.3|63207.2|479
1600746300000|2020-09-22 03:45:00|63234.4|63214.4|63237.1|63217.1|63240.9|63220.9|63234.4|63209.2|463
1600746600000|2020-09-22 03:50:00|63237.3|63217.3|63246.4|63225|63247.9|63227.9|63236.6|63213.8|473
1600746900000|2020-09-22 03:55:00|63246.5|63224.9|63238|63218|63246.8|63226.8|63235.1|63213.9|428
1600747200000|2020-09-22 04:00:00|63237.4|63217.4|63243|63223|63249.1|63229.1|63237.3|63217.3|491
1600747500000|2020-09-22 04:05:00|63243.3|63223.3|63238.1|63218.1|63245.8|63225.8|63236.9|63215.3|479
1600747800000|2020-09-22 04:10:00|63238.4|63218.4|63236.6|63213.2|63240.3|63220.3|63233.6|63213.2|439
1600748100000|2020-09-22 04:15:00|63236.7|63211.5|63238.5|63218.5|63242.7|63222.7|63235.1|63211.5|429
1600748400000|2020-09-22 04:20:00|63238.9|63218.9|63240.5|63219.5|63245.5|63225.5|63237|63216.1|476
1600748700000|2020-09-22 04:25:00|63240.6|63218.6|63252.6|63232.1|63260|63240|63239.9|63218.6|564
1600749000000|2020-09-22 04:30:00|63252.2|63231.5|63238.2|63218.2|63252.2|63232|63235.6|63215.6|471
1600749300000|2020-09-22 04:35:00|63238.3|63218.3|63239.9|63219.9|63244.1|63224.1|63237.3|63217.3|457
1600749600000|2020-09-22 04:40:00|63239.8|63219.8|63237.7|63217.7|63244.8|63224.8|63234.4|63214.4|362
1600749900000|2020-09-22 04:45:00|63237.9|63217.9|63244.3|63224.3|63254.2|63234.2|63237.8|63217.8|346
1600750200000|2020-09-22 04:50:00|63245.4|63225.4|63241.9|63221.9|63249.3|63229.8|63241.3|63221.3|362
1600750500000|2020-09-22 04:55:00|63242.3|63222.3|63235.1|63215.1|63247.3|63227.3|63235.1|63215.1|426
1600750800000|2020-09-22 05:00:00|63234|63214|63262.7|63242.7|63263.9|63243.9|63233.8|63213.8|799
1600751100000|2020-09-22 05:05:00|63262.6|63242.6|63270.6|63250.6|63277|63257|63261.8|63241.8|547
1600751400000|2020-09-22 05:10:00|63270.4|63250.4|63280.6|63260.6|63284.6|63264.6|63270.4|63250.4|431
1600751700000|2020-09-22 05:15:00|63280.9|63260.9|63288.5|63268.5|63297.9|63277.9|63280.6|63260.6|566
1600752000000|2020-09-22 05:20:00|63288.4|63268.4|63284.7|63264.7|63303.5|63283.5|63284.4|63264.4|546
1600752300000|2020-09-22 05:25:00|63284.5|63264.5|63289.1|63269.1|63291.7|63271.7|63280.8|63260.8|495
1600752600000|2020-09-22 05:30:00|63289.8|63269.8|63285.7|63265.7|63292.6|63272.6|63282.5|63262.5|519
1600752900000|2020-09-22 05:35:00|63285.8|63265.8|63300.7|63280.7|63302.1|63282.1|63278.7|63261.1|535
1600753200000|2020-09-22 05:40:00|63300.9|63280.9|63306.8|63286.8|63311.2|63291.2|63290.3|63272.5|541
1600753500000|2020-09-22 05:45:00|63306.6|63286.6|63318.7|63298.7|63320.2|63300.2|63299.3|63279.3|575
1600753800000|2020-09-22 05:50:00|63318.4|63298.4|63309.6|63289.6|63320.4|63300.4|63302.3|63283.7|646
1600754100000|2020-09-22 05:55:00|63309.8|63289.8|63327.1|63307.1|63327.4|63307.4|63305|63285|596
1600754400000|2020-09-22 06:00:00|63325.1|63305.1|63301.6|63281.6|63325.1|63305.1|63292.1|63272.1|767
1600754700000|2020-09-22 06:05:00|63301.5|63281.5|63320.3|63300.3|63320.6|63302.3|63295.4|63275.9|691
1600755000000|2020-09-22 06:10:00|63320.2|63300.2|63309.7|63294.7|63324.1|63305.2|63302.4|63284.4|701
1600755300000|2020-09-22 06:15:00|63312.2|63292.2|63360.2|63340.2|63363.2|63345.8|63308.6|63291.8|873
1600755600000|2020-09-22 06:20:00|63360.3|63340.3|63361.1|63346.1|63373.1|63355.7|63350.3|63333|896
1600755900000|2020-09-22 06:25:00|63363.4|63343.4|63374.7|63354.7|63376|63359.9|63341.7|63324.1|951
1600756200000|2020-09-22 06:30:00|63374.5|63354.5|63397.8|63377.8|63398.6|63383.6|63368.7|63351.9|949
1600756500000|2020-09-22 06:35:00|63397.9|63377.9|63393.7|63373.7|63421.7|63402.4|63382.6|63363|1028
1600756800000|2020-09-22 06:40:00|63393.9|63373.9|63374.2|63359.2|63397.7|63382.7|63369.3|63352.6|928
1600757100000|2020-09-22 06:45:00|63375.1|63360.1|63352.8|63337.8|63381.1|63364.7|63352|63337|819
1600757400000|2020-09-22 06:50:00|63352.9|63337.9|63360.3|63345.3|63372.4|63357.4|63351.5|63336.5|770
1600757700000|2020-09-22 06:55:00|63360.4|63345.4|63347.2|63332.2|63370.9|63355.9|63345.2|63330.2|877
1600758000000|2020-09-22 07:00:00|63349.5|63334.5|63341.5|63326.5|63361.3|63346.3|63325.5|63310.5|969
1600758300000|2020-09-22 07:05:00|63341.8|63326.8|63382.6|63367.6|63404|63386.5|63341.8|63326.6|930
1600758600000|2020-09-22 07:10:00|63382.5|63367.5|63390.5|63375.5|63406.7|63391.7|63374.4|63356.1|939
1600758900000|2020-09-22 07:15:00|63391|63376|63423|63408|63436.3|63419.1|63388|63371.7|971
1600759200000|2020-09-22 07:20:00|63423.6|63408.6|63416|63401|63423.6|63408.6|63406.2|63391.2|870
1600759500000|2020-09-22 07:25:00|63415.9|63400.9|63410|63395|63423.3|63408.3|63403.8|63388.8|846
1600759800000|2020-09-22 07:30:00|63409.5|63394.5|63469.2|63454.2|63474.8|63459.8|63402.6|63386.9|946
1600760100000|2020-09-22 07:35:00|63469.3|63454.3|63458.8|63443.8|63486.9|63471.9|63452.5|63436.3|935
1600760400000|2020-09-22 07:40:00|63458.4|63443.4|63478.9|63463.9|63493.8|63478.8|63456.8|63440.1|933
1600760700000|2020-09-22 07:45:00|63479|63464|63446|63431|63487.6|63472.6|63445.2|63430.2|937
1600761000000|2020-09-22 07:50:00|63447.6|63432.6|63445.7|63430.7|63468.9|63452.4|63435.7|63418.7|961
1600761300000|2020-09-22 07:55:00|63443.6|63428.6|63475.4|63460.4|63482.5|63467.5|63426.4|63411.4|982
1600761600000|2020-09-22 08:00:00|63475.3|63460.3|63465.6|63450.6|63477.7|63461.6|63454.2|63439|910
1600761900000|2020-09-22 08:05:00|63465.5|63450.5|63426.8|63411.8|63470.2|63454|63423.9|63405.4|1024
1600762200000|2020-09-22 08:10:00|63426.7|63411.7|63434.9|63414.9|63468.6|63452.5|63426.1|63411.1|875
1600762500000|2020-09-22 08:15:00|63432.3|63417.3|63412.4|63397.4|63445.3|63427.8|63403.8|63387.2|876
1600762800000|2020-09-22 08:20:00|63412.9|63397.9|63430.8|63415.8|63452.3|63437.3|63411.7|63395.1|877
1600763100000|2020-09-22 08:25:00|63431.3|63416.3|63375.8|63360.8|63437.8|63420.5|63371.2|63354.6|915
1600763400000|2020-09-22 08:30:00|63377.6|63362.6|63364|63349|63394|63379|63358.7|63340.8|977
1600763700000|2020-09-22 08:35:00|63363.9|63348.9|63376.6|63361.6|63379.4|63364.4|63338.4|63322.1|994
1600764000000|2020-09-22 08:40:00|63373.8|63358.8|63357.3|63342.3|63384.2|63366.8|63356.4|63340|890
1600764300000|2020-09-22 08:45:00|63358|63343|63404.2|63384.2|63405.1|63387.7|63353.5|63337.7|816
1600764600000|2020-09-22 08:50:00|63404|63384|63401|63386|63414.7|63397.4|63384|63369|888
1600764900000|2020-09-22 08:55:00|63401.3|63386.3|63365.9|63350.9|63401.7|63386.7|63360.8|63345.1|887
1600765200000|2020-09-22 09:00:00|63366.6|63351.6|63385.1|63370.1|63386.5|63371.2|63357|63342|890
1600765500000|2020-09-22 09:05:00|63385.3|63370.3|63404.9|63389.9|63406|63389.9|63384.7|63367.1|823
1600765800000|2020-09-22 09:10:00|63403.8|63388.8|63388.2|63373.2|63404.1|63389.1|63380.7|63364.8|791
1600766100000|2020-09-22 09:15:00|63388.7|63373.7|63414.5|63399.5|63418.4|63403.4|63388.2|63372.5|798
1600766400000|2020-09-22 09:20:00|63416.6|63401.6|63379.8|63364.8|63419.9|63404.9|63374.6|63359.4|756
1600766700000|2020-09-22 09:25:00|63380|63365|63412.2|63397.2|63414.7|63397.7|63379.6|63361.9|859
1600767000000|2020-09-22 09:30:00|63411.9|63396.9|63389|63374|63422.2|63405.8|63382.7|63366.4|842
1600767300000|2020-09-22 09:35:00|63389.3|63374.3|63389.2|63369.2|63407.2|63389.2|63379.8|63359.8|794
1600767600000|2020-09-22 09:40:00|63385.3|63370.3|63396|63376|63402.9|63384.7|63380.2|63362.4|830
1600767900000|2020-09-22 09:45:00|63396.8|63376.8|63413.3|63393.3|63419.8|63399.8|63393.1|63375.8|769
1600768200000|2020-09-22 09:50:00|63413.2|63393.2|63415.1|63395.1|63415.8|63397.4|63390.3|63373.6|755
1600768500000|2020-09-22 09:55:00|63415.2|63395.2|63413.6|63393.6|63434.4|63417|63405.8|63386.4|810
1600768800000|2020-09-22 10:00:00|63414.2|63394.2|63398.4|63383.4|63414.3|63397.6|63394.6|63379.6|739
1600769100000|2020-09-22 10:05:00|63398|63383|63385.4|63370.4|63401.9|63386.9|63382.2|63367.2|775
1600769400000|2020-09-22 10:10:00|63384.5|63369.5|63408.3|63388.3|63409.9|63394.5|63380.4|63362.7|725
1600769700000|2020-09-22 10:15:00|63408.2|63388.2|63385.3|63370.3|63408.3|63391.6|63381.2|63366.2|639
1600770000000|2020-09-22 10:20:00|63385.4|63370.4|63366.8|63351.8|63385.4|63370.4|63358.1|63343.1|786
1600770300000|2020-09-22 10:25:00|63366.7|63351.7|63325.6|63310.6|63366.7|63351.7|63319.4|63304.4|832
1600770600000|2020-09-22 10:30:00|63325.4|63310.4|63318.8|63303.8|63329|63314|63307|63291.9|959
1600770900000|2020-09-22 10:35:00|63319.5|63304.5|63308.5|63293.5|63326|63309.6|63304.9|63289.9|850
1600771200000|2020-09-22 10:40:00|63308.6|63293.6|63276.9|63261.9|63315.3|63298.4|63268.6|63251.5|898
1600771500000|2020-09-22 10:45:00|63277|63262|63290.7|63270.7|63297.2|63280.1|63270.6|63254.7|852
1600771800000|2020-09-22 10:50:00|63287.7|63272.7|63259.3|63244.3|63290.8|63273.4|63252.6|63234.6|840
1600772100000|2020-09-22 10:55:00|63259.6|63244.6|63281.4|63266.4|63284.1|63269.1|63256.6|63241.6|806
1600772400000|2020-09-22 11:00:00|63280.3|63265.3|63303.3|63283.3|63318.4|63301.1|63279.9|63262.5|861
1600772700000|2020-09-22 11:05:00|63300.6|63285.6|63315.8|63300.8|63316.4|63301.4|63299.2|63282|735
1600773000000|2020-09-22 11:10:00|63315.7|63300.7|63297.7|63282.7|63319.1|63304.1|63292.5|63277.5|743
1600773300000|2020-09-22 11:15:00|63298.3|63283.3|63289.6|63274.6|63300.3|63284.2|63277.4|63261.8|677
1600773600000|2020-09-22 11:20:00|63287.7|63272.7|63298.6|63283.6|63303|63288|63280.7|63264.4|653
1600773900000|2020-09-22 11:25:00|63298.4|63283.4|63299|63284|63299.5|63284.5|63276.6|63261.6|700
1600774200000|2020-09-22 11:30:00|63298.8|63283.8|63313.4|63298.4|63314.4|63299.4|63291.1|63276.1|717
1600774500000|2020-09-22 11:35:00|63313.5|63298.5|63302.5|63287.5|63314.4|63299.4|63289.3|63274.3|708
1600774800000|2020-09-22 11:40:00|63302|63287|63301.6|63286.6|63307.9|63291.1|63283.3|63268.3|794
1600775100000|2020-09-22 11:45:00|63301.4|63286.4|63326.2|63306.2|63334.3|63319.3|63301|63286|835
1600775400000|2020-09-22 11:50:00|63326.1|63306.1|63355|63340|63360.3|63345.3|63319.8|63304.8|909
1600775700000|2020-09-22 11:55:00|63354.5|63339.5|63331.1|63311.1|63363.6|63348.6|63321.8|63306.8|939
1600776000000|2020-09-22 12:00:00|63327.9|63312.9|63371.3|63356.3|63391.2|63376.2|63321.5|63304.7|984
1600776300000|2020-09-22 12:05:00|63372.8|63357.8|63375.6|63360.6|63392.5|63377.1|63367.5|63349.5|921
1600776600000|2020-09-22 12:10:00|63379.2|63359.2|63394|63379|63405.4|63390.4|63368.6|63353.6|875
1600776900000|2020-09-22 12:15:00|63394.3|63379.3|63409.7|63394.7|63423.3|63408.2|63383.8|63368.8|855
1600777200000|2020-09-22 12:20:00|63409.8|63394.8|63413|63398|63414|63399|63389|63374|804
1600777500000|2020-09-22 12:25:00|63415.3|63395.3|63395|63380|63420.2|63405.2|63381.6|63364.6|883
1600777800000|2020-09-22 12:30:00|63397.2|63382.2|63340.1|63325.1|63398|63383|63339.7|63324.7|918
1600778100000|2020-09-22 12:35:00|63340.6|63325.6|63346.8|63331.8|63350.4|63335.4|63332.8|63317.8|911
1600778400000|2020-09-22 12:40:00|63348.8|63333.8|63333.8|63318.8|63352|63337|63306|63291|909
1600778700000|2020-09-22 12:45:00|63333.7|63318.7|63361|63346|63374.7|63359.7|63328.1|63313.1|846
1600779000000|2020-09-22 12:50:00|63360.5|63345.5|63348.9|63333.9|63385.4|63370.4|63347.5|63332.5|822
1600779300000|2020-09-22 12:55:00|63348.1|63333.1|63335.1|63320.1|63358.7|63343.7|63316.1|63301.1|916
1600779600000|2020-09-22 13:00:00|63334.9|63319.9|63311.4|63296.4|63352.8|63337.8|63310.4|63295.4|894
1600779900000|2020-09-22 13:05:00|63312.7|63297.7|63306.9|63291.9|63315.5|63300.5|63298.8|63283.8|883
1600780200000|2020-09-22 13:10:00|63307.7|63292.7|63312.4|63297.4|63319.1|63304.1|63281.4|63266.4|847
1600780500000|2020-09-22 13:15:00|63312.3|63297.3|63288|63273|63312.3|63297.3|63285.6|63270.6|849
1600780800000|2020-09-22 13:20:00|63287.8|63272.8|63300.6|63285.6|63302.5|63287.5|63286.7|63271.7|762
1600781100000|2020-09-22 13:25:00|63300.3|63285.3|63312.7|63297.7|63325.1|63310.1|63298.2|63283.2|792
1600781400000|2020-09-22 13:30:00|63312.8|63297.8|63334.6|63319.6|63343.5|63328.5|63285.3|63270.3|983
1600781700000|2020-09-22 13:35:00|63334.8|63319.8|63348.3|63333.3|63360.7|63343.6|63319.8|63303|1026
1600782000000|2020-09-22 13:40:00|63347.9|63332.9|63366.4|63351.4|63373.6|63358.6|63324.2|63305.7|1002
1600782300000|2020-09-22 13:45:00|63366.9|63351.9|63413.3|63398.3|63415.9|63400.9|63358.3|63343.3|1001
1600782600000|2020-09-22 13:50:00|63413.7|63398.7|63444.3|63429.3|63448.6|63433.6|63413.2|63398.2|1027
1600782900000|2020-09-22 13:55:00|63444.5|63429.5|63453.7|63433.7|63463|63447.7|63421.2|63406.2|1020
1600783200000|2020-09-22 14:00:00|63453.8|63433.8|63441.4|63426.4|63471.3|63456.3|63436.4|63421.4|1006
1600783500000|2020-09-22 14:05:00|63443|63428|63439.5|63424.5|63471.6|63456.6|63424.6|63409.6|1041
1600783800000|2020-09-22 14:10:00|63439.2|63424.2|63447.2|63432.2|63455.4|63440.4|63429.1|63414.1|963
1600784100000|2020-09-22 14:15:00|63448.2|63433.2|63417.4|63402.4|63453.3|63438.3|63417|63402|944
1600784400000|2020-09-22 14:20:00|63418.5|63403.5|63453.5|63438.5|63456.2|63441.2|63417.8|63402.8|969
1600784700000|2020-09-22 14:25:00|63453|63438|63421.8|63401.8|63453|63438|63416.4|63401.3|976
1600785000000|2020-09-22 14:30:00|63422.2|63402.2|63477.4|63462.4|63483.2|63468|63405.6|63390.6|978
1600785300000|2020-09-22 14:35:00|63478|63463|63485.8|63470.8|63485.8|63470.8|63453.9|63438.9|967
1600785600000|2020-09-22 14:40:00|63485.9|63470.9|63547.5|63532.5|63549.9|63534.9|63474.2|63459.2|1058
1600785900000|2020-09-22 14:45:00|63547.2|63532.2|63545.1|63530.1|63586.7|63571.7|63518.1|63503.1|1036
1600786200000|2020-09-22 14:50:00|63545|63530|63535.2|63520.2|63569.4|63554.4|63525.1|63507.7|978
1600786500000|2020-09-22 14:55:00|63535.1|63520.1|63595|63580|63599.7|63584.7|63533.7|63518.7|1053
1600786800000|2020-09-22 15:00:00|63595.5|63580.5|63590.4|63575.4|63612.6|63597.6|63564.9|63549.9|1058
1600787100000|2020-09-22 15:05:00|63590.7|63575.7|63606.3|63591.3|63657.7|63641.5|63574.4|63559.4|1048
1600787400000|2020-09-22 15:10:00|63606|63591|63571.3|63556.3|63613|63598|63562.4|63547.4|1069
1600787700000|2020-09-22 15:15:00|63570.9|63555.9|63550.4|63535.4|63573.1|63558.1|63521.9|63506.9|1042
1600788000000|2020-09-22 15:20:00|63550.3|63535.3|63556.4|63541.4|63586.9|63571.9|63545.6|63530.6|952
1600788300000|2020-09-22 15:25:00|63555.5|63540.5|63548.7|63533.7|63578.8|63563.8|63543.5|63528.5|937
1600788600000|2020-09-22 15:30:00|63551.8|63536.8|63603.2|63588.2|63612.6|63596.4|63546.7|63531.7|973
1600788900000|2020-09-22 15:35:00|63603.8|63588.8|63577.8|63562.8|63622|63606.5|63572.7|63557.7|972
1600789200000|2020-09-22 15:40:00|63577.3|63562.3|63600.9|63585.9|63601.8|63586.8|63572.3|63557.3|907
1600789500000|2020-09-22 15:45:00|63601.1|63586.1|63595.3|63580.3|63622|63607|63588.4|63573.4|943
1600789800000|2020-09-22 15:50:00|63595.1|63580.1|63618.4|63603.4|63638|63623|63593.5|63578.5|910
1600790100000|2020-09-22 15:55:00|63618.6|63603.6|63599.8|63584.8|63618.6|63603.6|63581.5|63566.5|885
1600790400000|2020-09-22 16:00:00|63605.4|63590.4|63568.4|63553.4|63616.2|63601.2|63564.1|63549.1|923
1600790700000|2020-09-22 16:05:00|63568.8|63553.8|63588.1|63573.1|63596.4|63579.2|63557.8|63542.8|875
1600791000000|2020-09-22 16:10:00|63588.2|63573.2|63579|63564|63590.3|63574.2|63575.8|63560.7|760
1600791300000|2020-09-22 16:15:00|63579.6|63564.6|63589.4|63574.4|63608.5|63590.4|63578.7|63561.5|788
1600791600000|2020-09-22 16:20:00|63589.3|63574.3|63532.9|63517.9|63603|63588|63525.5|63509.8|853
1600791900000|2020-09-22 16:25:00|63533|63518|63567.3|63552.3|63569|63554|63529.9|63514.9|935
1600792200000|2020-09-22 16:30:00|63567.5|63552.5|63596.4|63581.4|63596.4|63581.4|63562.7|63547.7|759
1600792500000|2020-09-22 16:35:00|63596|63581|63593|63578|63600.2|63585.2|63578.3|63563.3|791
1600792800000|2020-09-22 16:40:00|63592.8|63577.8|63587|63572|63596.1|63581.1|63576|63561|738
1600793100000|2020-09-22 16:45:00|63587.2|63572.2|63597.2|63582.2|63602.6|63587.4|63586.6|63570.4|737
1600793400000|2020-09-22 16:50:00|63597.3|63582.3|63603.9|63588.9|63609.1|63594.1|63593.6|63578.6|779
1600793700000|2020-09-22 16:55:00|63603.5|63588.5|63593.1|63578.1|63615.5|63600.5|63590.8|63575.8|851
1600794000000|2020-09-22 17:00:00|63593|63578|63575.6|63560.6|63601.1|63586.1|63572.3|63557.3|770
1600794300000|2020-09-22 17:05:00|63576.1|63561.1|63566.8|63551.8|63576.6|63561.6|63565.2|63550.2|770
1600794600000|2020-09-22 17:10:00|63566.6|63551.6|63559.4|63544.4|63573.3|63558.3|63552.1|63537.1|779
1600794900000|2020-09-22 17:15:00|63558.5|63543.5|63550.3|63535.3|63571.2|63556.2|63549.9|63534.9|776
1600795200000|2020-09-22 17:20:00|63550.4|63535.4|63549.5|63534.5|63567.6|63552.6|63547.8|63532.8|734
1600795500000|2020-09-22 17:25:00|63549.6|63534.6|63537.2|63522.2|63551.2|63536.2|63528.3|63513.3|822
1600795800000|2020-09-22 17:30:00|63537.5|63522.5|63530.2|63515.2|63540.6|63525.6|63523.2|63508.2|700
1600796100000|2020-09-22 17:35:00|63531.3|63516.3|63548.1|63528.1|63548.2|63531|63527.2|63512.2|605
1600796400000|2020-09-22 17:40:00|63547.6|63527.6|63544.1|63529.1|63549.1|63533.1|63533.7|63518.7|654
1600796700000|2020-09-22 17:45:00|63544.3|63529.3|63534.1|63519.1|63546.1|63531.1|63533.6|63518.6|631
1600797000000|2020-09-22 17:50:00|63534.2|63519.2|63545.8|63530.8|63546.7|63531.7|63534.2|63519.2|628
1600797300000|2020-09-22 17:55:00|63545.9|63530.9|63559|63544|63573|63558|63545.7|63530.7|884
1600797600000|2020-09-22 18:00:00|63560.3|63545.3|63562.2|63547.2|63580.4|63565.4|63557.3|63542.3|866
1600797900000|2020-09-22 18:05:00|63562.1|63547.1|63545.7|63530.7|63563|63548|63543.5|63528.5|714
1600798200000|2020-09-22 18:10:00|63546|63531|63549.6|63534.6|63554.7|63539.7|63542.2|63527.2|608
1600798500000|2020-09-22 18:15:00|63549.8|63534.8|63538.1|63523.1|63550.7|63535.7|63535.4|63520.4|626
1600798800000|2020-09-22 18:20:00|63538.6|63523.6|63545.2|63530.2|63550.8|63535.8|63535.2|63520.2|597
1600799100000|2020-09-22 18:25:00|63545|63530|63529.7|63514.7|63545.4|63530.4|63527.8|63512.8|639
1600799400000|2020-09-22 18:30:00|63530.3|63515.3|63538.8|63523.8|63544.9|63529.9|63530.3|63515.3|587
1600799700000|2020-09-22 18:35:00|63538.9|63523.9|63546.7|63531.7|63552.2|63537.2|63538.6|63523.6|631
1600800000000|2020-09-22 18:40:00|63546.8|63531.8|63554.4|63539.4|63554.4|63539.4|63546.4|63531.4|595
1600800300000|2020-09-22 18:45:00|63554.5|63539.5|63556.5|63541.5|63561.5|63546.5|63552.2|63536.6|612
1600800600000|2020-09-22 18:50:00|63556.3|63541.3|63567.4|63552.4|63576.6|63561.6|63555.1|63536.7|677
1600800900000|2020-09-22 18:55:00|63567.5|63552.5|63588.3|63573.3|63588.6|63573.6|63563.9|63548.9|716
1600801200000|2020-09-22 19:00:00|63588.4|63573.4|63588.1|63573.1|63595|63580|63576.9|63561.9|868
1600801500000|2020-09-22 19:05:00|63588.4|63573.4|63590.8|63575.8|63594.4|63579.4|63582.5|63567.5|696
1600801800000|2020-09-22 19:10:00|63590.9|63575.9|63593.3|63578.3|63597.1|63582.1|63584.3|63569.3|595
1600802100000|2020-09-22 19:15:00|63593.4|63578.4|63589.1|63574.1|63597.2|63582.2|63585.1|63570.1|623
1600802400000|2020-09-22 19:20:00|63589.3|63574.3|63588.7|63573.7|63589.8|63574.8|63583.2|63568.2|615
1600802700000|2020-09-22 19:25:00|63588.9|63573.9|63572.1|63557.1|63588.9|63573.9|63571.6|63556.6|675
1600803000000|2020-09-22 19:30:00|63571.9|63556.9|63572.7|63557.7|63583.6|63568.6|63570.1|63555.1|705
1600803300000|2020-09-22 19:35:00|63572.6|63557.6|63569.7|63554.7|63576.2|63561.2|63565.1|63550.1|677
1600803600000|2020-09-22 19:40:00|63569.4|63554.4|63570.4|63555.4|63573.7|63558.7|63564.2|63549.2|660
1600803900000|2020-09-22 19:45:00|63570.2|63555.2|63567.4|63552.4|63576|63561|63564.9|63547.7|640
1600804200000|2020-09-22 19:50:00|63567.3|63552.3|63571.7|63551.7|63578.6|63560|63566.9|63551.3|612
1600804500000|2020-09-22 19:55:00|63571.6|63551.6|63554.9|63539.9|63571.9|63555|63550.9|63535.9|806
1600804800000|2020-09-22 20:00:00|63555.4|63540.4|63547.5|63527.5|63562.6|63547.6|63534.2|63514.2|725
1600805100000|2020-09-22 20:05:00|63547.4|63527.4|63562.2|63542.2|63562.9|63542.9|63547.4|63527.4|455
1600805400000|2020-09-22 20:10:00|63562|63542|63562|63542|63567.9|63547.9|63556.5|63536.5|457
1600805700000|2020-09-22 20:15:00|63562.5|63542.5|63555.5|63535.5|63566|63546|63554.9|63534.9|339
1600806000000|2020-09-22 20:20:00|63555.3|63535.3|63562.5|63542.5|63563.8|63545.1|63547.9|63530|359
1600806300000|2020-09-22 20:25:00|63562.8|63542.8|63559.3|63544.3|63562.9|63546.2|63556.1|63539.4|313
1600806600000|2020-09-22 20:30:00|63559.5|63544.5|63559.3|63539.3|63563.8|63545.4|63551.5|63533.1|424
1600806900000|2020-09-22 20:35:00|63559.5|63539.5|63556.2|63536.2|63564.4|63544.4|63553.3|63533.3|344
1600807200000|2020-09-22 20:40:00|63556.4|63536.4|63556.9|63536.9|63559.5|63540.7|63553.8|63534.7|343
1600807500000|2020-09-22 20:45:00|63557.1|63537.1|63560.3|63540.3|63563.7|63543.7|63552.6|63532.6|475
1600807800000|2020-09-22 20:50:00|63560.1|63540.1|63565.2|63545.2|63568.2|63548.2|63559.7|63539.9|352
1600808100000|2020-09-22 20:55:00|63565|63545|63571.4|63551.4|63588.5|63557.1|63558.6|63538.6|479
1600808400000|2020-09-22 21:00:00|63571.2|63551.2|63580.4|63544.8|63582.2|63558.8|63571.2|63544.1|46
1600808700000|2020-09-22 21:05:00|63578.5|63545.4|63570.6|63550.6|63601.5|63554.1|63563.7|63537.1|236
1600809000000|2020-09-22 21:10:00|63577|63549|63572.7|63546.3|63580.7|63551.6|63566.1|63537.4|237
1600809300000|2020-09-22 21:15:00|63570.6|63546.4|63565.9|63545.9|63590.6|63550.7|63564.8|63527.4|241
1600809600000|2020-09-22 21:20:00|63576.3|63549.4|63570.1|63550.1|63585.1|63550.4|63566.7|63535.1|178
1600809900000|2020-09-22 21:25:00|63569.7|63549.2|63571.6|63547.1|63579.8|63550.9|63563.5|63540.3|190
1600810200000|2020-09-22 21:30:00|63572|63547.3|63585.8|63553.3|63606.8|63556.9|63566.9|63542.9|318
1600810500000|2020-09-22 21:35:00|63582.7|63552.7|63577.4|63552.1|63590.7|63559.4|63574.1|63545.3|442
1600810800000|2020-09-22 21:40:00|63578.5|63554.9|63581.9|63552.1|63589.9|63560.5|63574.9|63545|180
1600811100000|2020-09-22 21:45:00|63582.6|63553.1|63585.2|63557.8|63591.9|63564.3|63577.4|63550.4|290
1600811400000|2020-09-22 21:50:00|63585.5|63558.3|63582.3|63556.6|63587|63565.8|63575.4|63554|180
1600811700000|2020-09-22 21:55:00|63579|63556.9|63579.7|63554.4|63586.9|63560.6|63571.8|63548.4|184
1600812000000|2020-09-22 22:00:00|63579.4|63554.1|63570.1|63550.1|63581|63556.5|63568.9|63548.5|581
1600812300000|2020-09-22 22:05:00|63570.6|63550.6|63572.9|63552.9|63574.1|63554.1|63565.9|63546.5|290
1600812600000|2020-09-22 22:10:00|63573.2|63553.2|63569.8|63549.8|63574.4|63554.4|63567.8|63547.8|335
1600812900000|2020-09-22 22:15:00|63569.7|63549.7|63582.5|63562.5|63584.5|63564.5|63568.9|63549.3|320
1600813200000|2020-09-22 22:20:00|63582.6|63562.6|63580.4|63560.4|63585.1|63565.1|63576.1|63556.1|303
1600813500000|2020-09-22 22:25:00|63580.2|63560.2|63588.3|63568.3|63590|63570|63579.9|63559.9|269
1600813800000|2020-09-22 22:30:00|63588.4|63568.4|63576.9|63556.9|63588.4|63568.4|63574.3|63554.3|341
1600814100000|2020-09-22 22:35:00|63576.6|63556.6|63581.4|63561.4|63581.9|63561.9|63571.8|63553.6|389
1600814400000|2020-09-22 22:40:00|63581.5|63561.5|63578.4|63558.4|63583.4|63563.4|63575.4|63555.4|422
1600814700000|2020-09-22 22:45:00|63578.3|63558.3|63583.6|63563.6|63585.6|63565.6|63571|63552.1|401
1600815000000|2020-09-22 22:50:00|63584.1|63564.1|63580|63560|63588.5|63568.5|63579|63559|417
1600815300000|2020-09-22 22:55:00|63579.8|63559.8|63574.8|63554.8|63582|63562|63573.6|63553.6|382
1600815600000|2020-09-22 23:00:00|63574.3|63554.3|63577.9|63557.9|63580|63560|63572.5|63552.5|368
1600815900000|2020-09-22 23:05:00|63577.7|63557.7|63571.2|63551.2|63585.7|63565.7|63568.2|63548.2|489
1600816200000|2020-09-22 23:10:00|63570.3|63550.3|63577.4|63557.4|63578.7|63559.2|63566.4|63546.4|459
1600816500000|2020-09-22 23:15:00|63577.5|63557.5|63583.9|63563.9|63588.8|63568.8|63576.3|63556.3|354
1600816800000|2020-09-22 23:20:00|63584.1|63564.1|63580.4|63560.4|63588.5|63568.5|63575.9|63555.9|443
1600817100000|2020-09-22 23:25:00|63579.7|63559.7|63574.2|63554.2|63581|63562.8|63573.7|63553.9|341
1600817400000|2020-09-22 23:30:00|63574.1|63554.1|63572.4|63552.4|63578.4|63558.4|63570.6|63550.6|441
1600817700000|2020-09-22 23:35:00|63568.8|63553.8|63572.1|63552.1|63574.3|63556.5|63568.8|63549.6|424
1600818000000|2020-09-22 23:40:00|63572|63552|63576.9|63556.9|63579.7|63559.7|63570|63550.6|535
1600818300000|2020-09-22 23:45:00|63576.8|63556.8|63566.6|63551.6|63577.4|63557.4|63561.8|63541.8|599
1600818600000|2020-09-22 23:50:00|63566.1|63551.1|63564.9|63544.9|63569.8|63551.1|63556|63536|509
1600818900000|2020-09-22 23:55:00|63562.4|63542.4|63579.6|63559.6|63579.9|63559.9|63560.2|63540.2|837
1600819200000|2020-09-23 00:00:00|63579.9|63559.9|63590.1|63570.1|63596.1|63576.1|63563.5|63543.5|830
1600819500000|2020-09-23 00:05:00|63590.2|63570.2|63578.4|63558.4|63593.3|63573.3|63573.8|63556.2|737
1600819800000|2020-09-23 00:10:00|63578.3|63558.3|63589.6|63569.6|63591.3|63571.3|63574.2|63554.2|687
1600820100000|2020-09-23 00:15:00|63590|63570|63585.2|63565.2|63591.1|63571.1|63580.3|63560.3|556
1600820400000|2020-09-23 00:20:00|63585.4|63565.4|63606.9|63586.9|63612.3|63592.3|63579.6|63559.6|684
1600820700000|2020-09-23 00:25:00|63609.2|63589.2|63629.4|63609.4|63631.8|63611.8|63605.1|63585.1|659
1600821000000|2020-09-23 00:30:00|63628.1|63608.1|63634.7|63614.7|63647.7|63627.7|63626.5|63606.5|717
1600821300000|2020-09-23 00:35:00|63634.8|63614.8|63641.1|63621.1|63650.5|63632|63622|63602|708
1600821600000|2020-09-23 00:40:00|63641.2|63621.2|63619.2|63599.2|63641.2|63621.2|63619.1|63599.1|663
1600821900000|2020-09-23 00:45:00|63619.1|63599.1|63715.8|63695.8|63731|63711|63616.1|63596.1|917
1600822200000|2020-09-23 00:50:00|63714.8|63694.8|63701.3|63681.3|63715.6|63695.6|63692.8|63672.8|921
1600822500000|2020-09-23 00:55:00|63700.1|63680.1|63719|63699|63730.8|63710.8|63694.2|63674.2|887
1600822800000|2020-09-23 01:00:00|63718.8|63698.8|63714.9|63694.9|63733.4|63713.4|63693.6|63673.6|920
1600823100000|2020-09-23 01:05:00|63714.1|63694.1|63691|63671|63731.6|63711.6|63690.2|63670.2|869
1600823400000|2020-09-23 01:10:00|63690.8|63670.8|63711.4|63691.4|63712|63692|63678.6|63658.8|855
1600823700000|2020-09-23 01:15:00|63711.5|63691.5|63733|63713|63747.6|63728.5|63708.6|63688.6|867
1600824000000|2020-09-23 01:20:00|63733.3|63713.3|63704.2|63684.2|63736.2|63716.2|63697.8|63677.8|731
1600824300000|2020-09-23 01:25:00|63704|63684|63710.7|63690.7|63718.7|63698.7|63690.5|63672|724
1600824600000|2020-09-23 01:30:00|63711.2|63691.2|63691.7|63671.7|63715.4|63697.2|63682.9|63665.2|774
1600824900000|2020-09-23 01:35:00|63691.2|63671.2|63684.9|63664.9|63700.2|63680.2|63676.8|63656.8|693
1600825200000|2020-09-23 01:40:00|63685.7|63665.7|63698.5|63678.5|63705.9|63687.3|63684.1|63664.1|651
1600825500000|2020-09-23 01:45:00|63698|63678|63669.3|63649.3|63700.3|63680.3|63666.4|63646.5|740
1600825800000|2020-09-23 01:50:00|63669.5|63649.5|63663|63648|63683.6|63664.6|63662|63644.2|708
1600826100000|2020-09-23 01:55:00|63662.7|63647.7|63677.9|63657.9|63678.7|63660.1|63662.4|63643.5|606
1600826400000|2020-09-23 02:00:00|63678.1|63658.1|63670.6|63650.6|63689.3|63669.3|63652.2|63635.8|861
1600826700000|2020-09-23 02:05:00|63670.7|63650.7|63706|63686|63712.1|63693.4|63670.1|63650.1|831
1600827000000|2020-09-23 02:10:00|63702.4|63687.4|63714|63694|63718.8|63698.8|63697.2|63680.7|722
1600827300000|2020-09-23 02:15:00|63714.6|63694.6|63696.1|63676.1|63716.3|63696.3|63690.6|63672.4|644
1600827600000|2020-09-23 02:20:00|63695.8|63675.8|63720.1|63700.1|63721|63702.7|63690.5|63673.8|666
1600827900000|2020-09-23 02:25:00|63720.2|63700.2|63713.6|63693.6|63720.4|63700.4|63701.9|63682.2|666
1600828200000|2020-09-23 02:30:00|63714.1|63694.1|63710.4|63690.4|63721.5|63704|63708.7|63690.2|684
1600828500000|2020-09-23 02:35:00|63710.2|63690.2|63727.6|63707.6|63731.6|63712.5|63706.2|63686.2|656
1600828800000|2020-09-23 02:40:00|63727|63707|63737.9|63717.9|63740.7|63723|63721.9|63701.9|665
1600829100000|2020-09-23 02:45:00|63738.4|63718.4|63722.4|63702.4|63743.4|63723.4|63719.6|63701.9|742
1600829400000|2020-09-23 02:50:00|63722.3|63702.3|63714|63694|63726.2|63706.2|63706.1|63686.1|645
1600829700000|2020-09-23 02:55:00|63714.1|63694.1|63717.5|63697.5|63720|63700|63700.7|63682.9|641
1600830000000|2020-09-23 03:00:00|63717.2|63697.2|63730.2|63710.2|63730.3|63713.1|63713.5|63693.5|641
1600830300000|2020-09-23 03:05:00|63730.1|63710.1|63738.1|63718.1|63741.4|63723.4|63722.6|63703.3|788
1600830600000|2020-09-23 03:10:00|63736.4|63721.4|63712.6|63692.6|63738.4|63721.4|63706.1|63687.2|791
1600830900000|2020-09-23 03:15:00|63712.2|63692.2|63714.6|63694.6|63717.3|63699.7|63707|63687|650
1600831200000|2020-09-23 03:20:00|63715.8|63695.8|63698.9|63678.9|63715.8|63697.3|63695.2|63675.2|586
1600831500000|2020-09-23 03:25:00|63699|63679|63698.8|63678.8|63700.4|63681.3|63690.3|63671.1|554
1600831800000|2020-09-23 03:30:00|63698.7|63678.7|63698.2|63678.2|63699|63681.7|63686.8|63668.2|533
1600832100000|2020-09-23 03:35:00|63698.1|63678.1|63704.4|63684.4|63711.1|63691.1|63696.9|63677.7|493
1600832400000|2020-09-23 03:40:00|63704.3|63684.3|63704.1|63684.1|63706.5|63688.4|63697|63678.5|490
1600832700000|2020-09-23 03:45:00|63703.8|63683.8|63713.4|63693.4|63714.3|63697|63699.7|63681.1|440
1600833000000|2020-09-23 03:50:00|63713.5|63693.5|63726.2|63706.2|63729.4|63713.2|63707|63689.7|592
1600833300000|2020-09-23 03:55:00|63726.1|63706.1|63715.6|63695.6|63730.4|63710.4|63712|63694.7|531
1600833600000|2020-09-23 04:00:00|63714.8|63694.8|63718.7|63703.7|63726.1|63706.1|63713.6|63694.3|529
1600833900000|2020-09-23 04:05:00|63718.4|63703.4|63725|63705|63731.1|63711.1|63718.4|63700.4|455
1600834200000|2020-09-23 04:10:00|63725.1|63705.1|63733.2|63713.2|63744.4|63725.6|63722|63704.9|589
1600834500000|2020-09-23 04:15:00|63733.3|63713.3|63736.7|63721.7|63751.7|63734.7|63731.2|63712.9|721
1600834800000|2020-09-23 04:20:00|63740.2|63720.2|63746.5|63726.5|63747.5|63729.3|63732|63713.7|680
1600835100000|2020-09-23 04:25:00|63746.6|63726.6|63739|63719|63748.6|63731.1|63733.7|63715.8|606
1600835400000|2020-09-23 04:30:00|63738.9|63718.9|63727.1|63707.1|63740.7|63721.1|63718.3|63700.6|600
1600835700000|2020-09-23 04:35:00|63726.7|63706.7|63728.2|63708.2|63731.2|63713.3|63721.3|63702.7|484
1600836000000|2020-09-23 04:40:00|63728.3|63708.3|63737|63722|63743.4|63724.6|63720.7|63702.8|495
1600836300000|2020-09-23 04:45:00|63736.8|63721.8|63727.2|63707.2|63740.3|63723.6|63720.2|63702.5|575
1600836600000|2020-09-23 04:50:00|63725.2|63710.2|63727.9|63707.9|63733.8|63715.6|63721.3|63703.4|501
1600836900000|2020-09-23 04:55:00|63727.6|63707.6|63733.4|63713.4|63740.8|63723.4|63723.5|63706.4|628
1600837200000|2020-09-23 05:00:00|63733|63713|63723.2|63703.2|63733|63713.4|63713.9|63695.3|657
1600837500000|2020-09-23 05:05:00|63723.5|63703.5|63715.1|63695.1|63728.7|63711.6|63711.7|63693.7|649
1600837800000|2020-09-23 05:10:00|63713.2|63698.2|63710.3|63690.3|63715.1|63698.5|63698.8|63680.6|624
1600838100000|2020-09-23 05:15:00|63710.1|63690.1|63716.4|63696.4|63718.9|63703.3|63706.9|63688.9|588
1600838400000|2020-09-23 05:20:00|63716.7|63696.7|63694.8|63674.8|63716.7|63697.8|63690.4|63671.6|668
1600838700000|2020-09-23 05:25:00|63695|63675|63712.2|63692.2|63714.1|63696.3|63693.3|63674.9|632
1600839000000|2020-09-23 05:30:00|63712|63692|63705.7|63685.7|63719.6|63702.2|63699.1|63681.4|687
1600839300000|2020-09-23 05:35:00|63705.6|63685.6|63699.3|63679.3|63707.2|63690.6|63691.8|63674.5|618
1600839600000|2020-09-23 05:40:00|63698.8|63678.8|63692.7|63672.7|63707.7|63691|63686.6|63669|733
1600839900000|2020-09-23 05:45:00|63690.8|63675.8|63678.9|63663.9|63694|63677.1|63675.9|63659.7|621
1600840200000|2020-09-23 05:50:00|63679|63664|63685.1|63665.1|63696.8|63679.6|63678.8|63662.9|536
1600840500000|2020-09-23 05:55:00|63684.9|63664.9|63682.6|63662.6|63687.1|63669.9|63670.4|63652.9|654
1600840800000|2020-09-23 06:00:00|63684.7|63664.7|63685.7|63670.7|63706.1|63686.1|63678.6|63661.3|796
1600841100000|2020-09-23 06:05:00|63685.9|63670.9|63728.8|63708.8|63729.1|63709.1|63681.1|63663.3|846
1600841400000|2020-09-23 06:10:00|63729.4|63709.4|63735.3|63715.3|63736.6|63720|63711.3|63693.5|896
1600841700000|2020-09-23 06:15:00|63735.9|63715.9|63755.5|63740.5|63773|63755.8|63735.5|63715.9|945
1600842000000|2020-09-23 06:20:00|63755.4|63740.4|63722.3|63702.3|63762.4|63746.5|63719.4|63699.4|886
1600842300000|2020-09-23 06:25:00|63721.7|63701.7|63716.8|63701.8|63744.9|63724.9|63715.6|63697.8|858
1600842600000|2020-09-23 06:30:00|63716.9|63701.9|63705.4|63685.4|63731.9|63716.9|63701.5|63684.8|833
1600842900000|2020-09-23 06:35:00|63704.1|63684.1|63688.8|63673.8|63711.2|63692.9|63684.5|63668.7|829
1600843200000|2020-09-23 06:40:00|63688.9|63673.9|63676|63661|63700.7|63685.7|63674.3|63659|846
1600843500000|2020-09-23 06:45:00|63675.9|63660.9|63678|63663|63689.5|63674.5|63675|63659|807
1600843800000|2020-09-23 06:50:00|63678.2|63663.2|63675.3|63660.3|63681|63665.7|63652.5|63637.5|866
1600844100000|2020-09-23 06:55:00|63676.2|63661.2|63662.3|63647.3|63682.7|63667.7|63647.1|63632.1|802
1600844400000|2020-09-23 07:00:00|63661.9|63646.9|63683|63668|63697|63682|63650.8|63633.4|952
1600844700000|2020-09-23 07:05:00|63682.9|63667.9|63699.8|63684.8|63704|63689|63666.7|63651.7|933
1600845000000|2020-09-23 07:10:00|63699.5|63684.5|63662.8|63642.8|63699.5|63684.5|63643|63626.8|953
1600845300000|2020-09-23 07:15:00|63676.1|63653.9|63710.4|63695.4|63755|63738.1|63676.1|63653.9|1050
1600845600000|2020-09-23 07:20:00|63710.1|63695.1|63660.6|63645.6|63736.8|63720.8|63657.1|63642.1|1019
1600845900000|2020-09-23 07:25:00|63660.5|63645.5|63687.9|63667.9|63689.8|63669.8|63650.7|63634.1|976
1600846200000|2020-09-23 07:30:00|63676.6|63656.6|63654.4|63634.4|63709.8|63668.4|63614.9|63598.5|1059
1600846500000|2020-09-23 07:35:00|63650.9|63635.9|63638.9|63623.9|63662.2|63645.7|63629.9|63614.9|816
1600846800000|2020-09-23 07:40:00|63637.8|63622.8|63637.7|63622.7|63643.3|63628.3|63615.1|63599.6|891
1600847100000|2020-09-23 07:45:00|63637.6|63622.6|63661.2|63646.2|63670.6|63655.6|63628.3|63613.3|873
1600847400000|2020-09-23 07:50:00|63661.5|63646.5|63658.5|63643.5|63668.9|63653.9|63644.1|63627.2|816
1600847700000|2020-09-23 07:55:00|63658.6|63643.6|63648.7|63628.7|63661.8|63646.7|63626.6|63611.5|831
1600848000000|2020-09-23 08:00:00|63644.9|63624.9|63680.7|63660.7|63696.1|63681.1|63627.8|63610.9|993
1600848300000|2020-09-23 08:05:00|63678.1|63663.1|63694.3|63679.3|63697.9|63682.9|63671.4|63655|813
1600848600000|2020-09-23 08:10:00|63694.4|63679.4|63650.6|63635.6|63697.8|63681.5|63650.6|63635.6|830
1600848900000|2020-09-23 08:15:00|63651.3|63636.3|63652.9|63637.9|63660.8|63645.8|63633.9|63618.9|816
1600849200000|2020-09-23 08:20:00|63653|63638|63654.3|63639.3|63657.7|63642.7|63631|63614.4|824
1600849500000|2020-09-23 08:25:00|63654.6|63639.6|63706.6|63691.6|63714.2|63697.2|63650.6|63635.6|858
1600849800000|2020-09-23 08:30:00|63705.5|63690.5|63669.7|63654.7|63714.7|63699.7|63665.8|63650.2|879
1600850100000|2020-09-23 08:35:00|63669.6|63654.6|63647.8|63632.8|63680.7|63663.4|63646.4|63631.4|881
1600850400000|2020-09-23 08:40:00|63647.7|63632.7|63646.9|63631.9|63659.8|63644.8|63633.8|63618.8|801
1600850700000|2020-09-23 08:45:00|63647.1|63632.1|63647|63632|63656.6|63641.6|63640.7|63625.7|731
1600851000000|2020-09-23 08:50:00|63646.9|63631.9|63633.4|63618.4|63652.1|63637.1|63621.7|63606.7|759
1600851300000|2020-09-23 08:55:00|63633.3|63618.3|63592.9|63577.9|63633.5|63618.5|63588.6|63573.6|846
1600851600000|2020-09-23 09:00:00|63592.7|63577.7|63564.1|63549.1|63609.1|63594.1|63559.1|63544.1|908
1600851900000|2020-09-23 09:05:00|63564.9|63549.9|63547.1|63532.1|63564.9|63549.9|63537.5|63522.5|950
1600852200000|2020-09-23 09:10:00|63546.9|63531.9|63556.3|63541.3|63559.8|63544.8|63536.6|63521.6|831
1600852500000|2020-09-23 09:15:00|63556.5|63541.5|63525|63510|63558.6|63543.6|63514.7|63499.7|903
1600852800000|2020-09-23 09:20:00|63524.9|63509.9|63521.5|63506.5|63535.5|63520.5|63518.5|63503.5|824
1600853100000|2020-09-23 09:25:00|63521.4|63506.4|63517.1|63502.1|63540.8|63525.8|63515.6|63500.6|742
1600853400000|2020-09-23 09:30:00|63517|63502|63536.2|63521.2|63548.8|63533.8|63516.6|63501.6|787
1600853700000|2020-09-23 09:35:00|63536.1|63521.1|63560.5|63545.5|63570.9|63555.9|63533.3|63518.3|824
1600854000000|2020-09-23 09:40:00|63561.5|63546.5|63562.3|63547.3|63581|63566|63557.1|63542.1|831
1600854300000|2020-09-23 09:45:00|63562.5|63547.5|63565.6|63550.6|63565.6|63550.6|63538.9|63523.9|841
1600854600000|2020-09-23 09:50:00|63565.4|63550.4|63558.5|63543.5|63568.3|63551.1|63546|63528.6|804
1600854900000|2020-09-23 09:55:00|63559|63544|63543.8|63528.8|63561.4|63544.2|63532.3|63515.8|762
1600855200000|2020-09-23 10:00:00|63543.3|63528.3|63551|63536|63552.3|63537.3|63537.8|63520.6|658
1600855500000|2020-09-23 10:05:00|63551.2|63536.2|63574.7|63559.7|63577.4|63562.4|63544.8|63529.8|693
1600855800000|2020-09-23 10:10:00|63574.8|63559.8|63559.8|63539.8|63589|63574|63556.3|63538.7|839
1600856100000|2020-09-23 10:15:00|63559.6|63539.6|63535.2|63520.2|63567.9|63552.9|63534.6|63519.6|811
1600856400000|2020-09-23 10:20:00|63534.9|63519.9|63547.7|63527.7|63554.7|63538.2|63527.6|63512.6|817
1600856700000|2020-09-23 10:25:00|63544.9|63529.9|63535.7|63515.7|63555.2|63537.5|63530|63513.1|780
1600857000000|2020-09-23 10:30:00|63535.6|63515.6|63551.8|63536.8|63555.1|63540.1|63532.9|63515.6|767
1600857300000|2020-09-23 10:35:00|63552.3|63537.3|63566.3|63551.3|63576.2|63561.2|63549.3|63534.3|712
1600857600000|2020-09-23 10:40:00|63565.9|63550.9|63567.9|63552.9|63577.5|63562.5|63559.8|63544.8|781
1600857900000|2020-09-23 10:45:00|63568.4|63553.4|63569.4|63554.4|63575.9|63560.9|63561.4|63546.4|738
1600858200000|2020-09-23 10:50:00|63569.6|63554.6|63550.4|63535.4|63574.8|63559.8|63546.8|63531.8|717
1600858500000|2020-09-23 10:55:00|63551.1|63536.1|63575.6|63560.6|63586.3|63568.8|63551.1|63536.1|768
1600858800000|2020-09-23 11:00:00|63575.4|63560.4|63562.8|63547.8|63587.6|63572.6|63559.8|63544.8|757
1600859100000|2020-09-23 11:05:00|63562.5|63547.5|63574.3|63559.3|63588|63573|63562.1|63546.6|698
1600859400000|2020-09-23 11:10:00|63574.5|63559.5|63572.6|63552.6|63587.2|63572.2|63558.1|63543.1|734
1600859700000|2020-09-23 11:15:00|63572.2|63552.2|63572.7|63557.7|63582.3|63567.3|63565.6|63550.2|688
1600860000000|2020-09-23 11:20:00|63572.8|63557.8|63607.8|63592.8|63610.4|63595.4|63572.4|63556.2|766
1600860300000|2020-09-23 11:25:00|63607.7|63592.7|63593.4|63578.4|63612.5|63597.5|63584.2|63569.2|706
1600860600000|2020-09-23 11:30:00|63593.9|63578.9|63607.4|63592.4|63610.3|63594.5|63584.8|63569.8|684
1600860900000|2020-09-23 11:35:00|63607.1|63592.1|63611|63596|63616.1|63601.1|63587.5|63572.5|693
1600861200000|2020-09-23 11:40:00|63610.8|63595.8|63620.5|63605.5|63622.2|63607.2|63603.3|63588.3|774
1600861500000|2020-09-23 11:45:00|63624.5|63609.5|63627.9|63612.9|63637.3|63622.3|63612.4|63597.4|858
1600861800000|2020-09-23 11:50:00|63628|63613|63644.1|63629.1|63662.8|63646.9|63626|63609.3|899
1600862100000|2020-09-23 11:55:00|63644|63629|63677.9|63662.9|63678|63663|63636.6|63621.6|912
1600862400000|2020-09-23 12:00:00|63677|63662|63684.1|63669.1|63702.2|63685.9|63668.1|63653.1|916
1600862700000|2020-09-23 12:05:00|63682.5|63667.5|63662|63647|63693.8|63678.8|63658.1|63642.1|856
1600863000000|2020-09-23 12:10:00|63664.2|63649.2|63668.2|63653.2|63688.5|63671.2|63656.1|63641.1|825
1600863300000|2020-09-23 12:15:00|63668.9|63653.9|63652.2|63637.2|63687.6|63672.6|63652.2|63637.2|834
1600863600000|2020-09-23 12:20:00|63653.3|63638.3|63674|63659|63674.1|63659.1|63650.6|63635.6|787
1600863900000|2020-09-23 12:25:00|63673.7|63658.7|63652.2|63637.2|63673.9|63658.9|63650.2|63635.2|792
1600864200000|2020-09-23 12:30:00|63652.3|63637.3|63654.4|63639.4|63660.9|63645.9|63642.7|63627.7|849
1600864500000|2020-09-23 12:35:00|63654.5|63639.5|63673.1|63658.1|63682.4|63667.4|63649|63634|787
1600864800000|2020-09-23 12:40:00|63673|63658|63690.5|63675.5|63696.5|63681.5|63665.6|63650.6|842
1600865100000|2020-09-23 12:45:00|63690.4|63675.4|63685.9|63670.9|63701.5|63686.5|63677.8|63662.8|846
1600865400000|2020-09-23 12:50:00|63686.4|63671.4|63664.2|63649.2|63688|63673|63654.9|63639.9|836
1600865700000|2020-09-23 12:55:00|63664.3|63649.3|63669.5|63649.5|63680.8|63665.8|63658.1|63643.1|851
1600866000000|2020-09-23 13:00:00|63666.7|63651.7|63686.4|63671.4|63692.7|63677.7|63642.1|63627|936
1600866300000|2020-09-23 13:05:00|63686.3|63671.3|63684.4|63669.4|63692.5|63677.5|63662.1|63647.1|880
1600866600000|2020-09-23 13:10:00|63685.9|63670.9|63679.8|63664.8|63692|63677|63677.2|63662.2|822
1600866900000|2020-09-23 13:15:00|63679.4|63664.4|63692.5|63677.5|63697.6|63682.6|63673|63658|789
1600867200000|2020-09-23 13:20:00|63692.3|63677.3|63703.1|63688.1|63705.9|63690.9|63678.4|63663.4|783
1600867500000|2020-09-23 13:25:00|63704.3|63689.3|63697.3|63682.3|63733.3|63718.3|63694.6|63679.6|932
1600867800000|2020-09-23 13:30:00|63697.7|63682.7|63666.5|63651.5|63713.2|63696.3|63661.6|63646.6|984
1600868100000|2020-09-23 13:35:00|63665.4|63650.4|63647.4|63632.4|63665.4|63650.4|63597.5|63581.6|1035
1600868400000|2020-09-23 13:40:00|63647.2|63632.2|63668.1|63648.1|63681.2|63666.2|63646.5|63631.5|914
1600868700000|2020-09-23 13:45:00|63667.8|63647.8|63668.9|63653.9|63686.1|63671.1|63651.3|63636.3|936
1600869000000|2020-09-23 13:50:00|63670.9|63655.9|63730.2|63715.2|63730.6|63715.6|63670.5|63655.5|934
1600869300000|2020-09-23 13:55:00|63730.3|63715.3|63711.1|63696.1|63734.9|63719.9|63704.8|63689.8|944
1600869600000|2020-09-23 14:00:00|63711.3|63696.3|63742.1|63727.1|63746.9|63731.9|63710.9|63695.9|890
1600869900000|2020-09-23 14:05:00|63741.7|63726.7|63747.4|63732.4|63755.4|63740.4|63735.6|63720.6|943
1600870200000|2020-09-23 14:10:00|63747.3|63732.3|63745|63730|63758.7|63743.7|63740.3|63724.8|902
1600870500000|2020-09-23 14:15:00|63745.7|63730.7|63758.7|63743.7|63761|63746|63738.1|63723.1|957
1600870800000|2020-09-23 14:20:00|63758.8|63743.8|63791.1|63776.1|63817.1|63797.1|63750.5|63735.5|997
1600871100000|2020-09-23 14:25:00|63791.7|63776.7|63782.2|63767.2|63805.8|63790.5|63763|63746.5|998
1600871400000|2020-09-23 14:30:00|63783.4|63768.4|63805.6|63790.6|63810.1|63793.7|63770.2|63754.7|1003
1600871700000|2020-09-23 14:35:00|63805.7|63790.7|63805.9|63790.9|63817.4|63800.9|63801.8|63786.8|1025
1600872000000|2020-09-23 14:40:00|63805.7|63790.7|63786.6|63766.6|63811.6|63794.8|63781.1|63764.6|1003
1600872300000|2020-09-23 14:45:00|63787.3|63767.3|63784.2|63769.2|63808|63792.1|63779.1|63763|1001
1600872600000|2020-09-23 14:50:00|63784.8|63769.8|63810.9|63795.9|63815.4|63797|63783.9|63768.9|978
1600872900000|2020-09-23 14:55:00|63810.7|63795.7|63770|63755|63818.6|63801.5|63768.2|63750.7|999
1600873200000|2020-09-23 15:00:00|63770.7|63755.7|63740.8|63720.8|63789.4|63769.4|63726.5|63706.5|1025
1600873500000|2020-09-23 15:05:00|63741.6|63721.6|63712.9|63697.9|63741.6|63721.6|63704.7|63684.7|985
1600873800000|2020-09-23 15:10:00|63715.6|63695.6|63727.1|63707.1|63740.6|63723.5|63699.3|63681.9|854
1600874100000|2020-09-23 15:15:00|63727|63707|63704.3|63689.3|63729.3|63709.7|63682.1|63662.1|965
1600874400000|2020-09-23 15:20:00|63703.7|63688.7|63713.3|63698.3|63726.5|63710.1|63699.9|63682.7|928
1600874700000|2020-09-23 15:25:00|63713.4|63698.4|63737.1|63722.1|63742|63726.5|63694.5|63679.4|910
1600875000000|2020-09-23 15:30:00|63736.9|63721.9|63756.8|63741.8|63771.1|63752.4|63727.4|63710.5|944
1600875300000|2020-09-23 15:35:00|63756.5|63741.5|63765|63750|63780.2|63763.2|63754.5|63738.5|901
1600875600000|2020-09-23 15:40:00|63764.6|63749.6|63753.3|63733.3|63768.4|63751.6|63743.9|63727.3|793
1600875900000|2020-09-23 15:45:00|63750.9|63735.9|63787|63772|63796.7|63778.2|63750.9|63735.9|817
1600876200000|2020-09-23 15:50:00|63786.8|63771.8|63762.8|63742.8|63788.7|63773.7|63755|63737.6|858
1600876500000|2020-09-23 15:55:00|63762.6|63742.6|63737.5|63722.5|63762.6|63745.3|63733.5|63716.1|863
1600876800000|2020-09-23 16:00:00|63740.2|63725.2|63734|63714|63769.5|63749.5|63724.6|63709.6|879
1600877100000|2020-09-23 16:05:00|63734.2|63714.2|63729.4|63714.4|63742.2|63724.6|63715.8|63698.1|816
1600877400000|2020-09-23 16:10:00|63728.3|63713.3|63741.6|63721.6|63743.5|63726.5|63725.5|63708.9|730
1600877700000|2020-09-23 16:15:00|63741.5|63721.5|63726.4|63711.4|63745.2|63728.1|63716.8|63701.8|815
1600878000000|2020-09-23 16:20:00|63726.7|63711.7|63716.6|63696.6|63734.4|63716.5|63715.1|63696.6|843
1600878300000|2020-09-23 16:25:00|63717.7|63697.7|63717.5|63702.5|63725.9|63710.1|63713|63695.2|751
1600878600000|2020-09-23 16:30:00|63717.4|63702.4|63727.5|63712.5|63735.9|63718|63713.6|63697.6|821
1600878900000|2020-09-23 16:35:00|63727.9|63712.9|63684.7|63669.7|63736.8|63720.1|63682.2|63665|932
1600879200000|2020-09-23 16:40:00|63685.2|63670.2|63675.7|63660.7|63694.3|63677.1|63673.9|63653.9|904
1600879500000|2020-09-23 16:45:00|63675.6|63660.6|63686.6|63671.6|63690.5|63673.3|63674.6|63657.5|777
1600879800000|2020-09-23 16:50:00|63686.8|63671.8|63694.3|63679.3|63701.8|63682.9|63678.9|63661.5|746
1600880100000|2020-09-23 16:55:00|63694.7|63679.7|63721.6|63701.6|63727.6|63709.7|63692|63674.9|818
1600880400000|2020-09-23 17:00:00|63721.8|63701.8|63719.4|63699.4|63732.2|63712.2|63716.3|63699|770
1600880700000|2020-09-23 17:05:00|63719.1|63699.1|63726.2|63706.2|63730.5|63711.1|63711.2|63691.4|669
1600881000000|2020-09-23 17:10:00|63726.6|63706.6|63727.1|63707.1|63730.4|63712.4|63717.3|63699.6|703
1600881300000|2020-09-23 17:15:00|63727|63707|63732.7|63717.7|63735.5|63718.4|63721.4|63703.8|600
1600881600000|2020-09-23 17:20:00|63732.6|63717.6|63729.2|63709.2|63737.8|63718.1|63725.9|63708.4|550
1600881900000|2020-09-23 17:25:00|63729.4|63709.4|63743.3|63728.3|63748.6|63732.2|63726.8|63709.1|679
1600882200000|2020-09-23 17:30:00|63743.2|63728.2|63731.9|63716.9|63748.1|63730.1|63730.9|63715.9|672
1600882500000|2020-09-23 17:35:00|63732|63717|63732.6|63717.6|63742.9|63727.6|63727.6|63709|707
1600882800000|2020-09-23 17:40:00|63732.5|63717.5|63725.6|63705.6|63741.7|63726.3|63717.9|63700.5|735
1600883100000|2020-09-23 17:45:00|63722.7|63707.7|63710.7|63695.7|63731.7|63714.1|63709.6|63693.7|782
1600883400000|2020-09-23 17:50:00|63710.8|63695.8|63717.8|63697.8|63718.2|63703.2|63698.5|63681.5|768
1600883700000|2020-09-23 17:55:00|63716.9|63696.9|63722.5|63707.5|63735.3|63717.2|63712.5|63695|813
1600884000000|2020-09-23 18:00:00|63722|63707|63753.1|63733.1|63753.7|63733.7|63716.9|63701.9|842
1600884300000|2020-09-23 18:05:00|63753.2|63733.2|63735.3|63720.3|63754.2|63734.2|63733.1|63715.6|728
1600884600000|2020-09-23 18:10:00|63735.8|63720.8|63740.2|63720.2|63746.4|63728.5|63731.8|63714.1|671
1600884900000|2020-09-23 18:15:00|63740.1|63720.1|63776.2|63761.2|63778.8|63761.2|63739.2|63720.1|840
1600885200000|2020-09-23 18:20:00|63778.5|63758.5|63758.9|63738.9|63778.5|63758.5|63751.5|63731.5|857
1600885500000|2020-09-23 18:25:00|63759|63739|63772.9|63752.9|63778.4|63758.4|63755.6|63735.6|794
1600885800000|2020-09-23 18:30:00|63774.3|63754.3|63764.1|63744.1|63778.4|63758.4|63760.7|63740.7|783
1600886100000|2020-09-23 18:35:00|63764|63744|63776.3|63756.3|63777.8|63757.8|63762.3|63742.3|738
1600886400000|2020-09-23 18:40:00|63776.1|63756.1|63775|63755|63783.4|63763.4|63769.3|63749.3|795
1600886700000|2020-09-23 18:45:00|63775.9|63755.9|63799.4|63779.4|63804.5|63784.5|63772.9|63752.9|747
1600887000000|2020-09-23 18:50:00|63799.5|63779.5|63810.5|63790.5|63810.8|63790.8|63785.4|63765.4|728
1600887300000|2020-09-23 18:55:00|63810.6|63790.6|63851.1|63831.1|63853.6|63833.6|63807.1|63787.1|916
1600887600000|2020-09-23 19:00:00|63850.6|63830.6|63880.3|63860.3|63883.4|63863.4|63847.3|63827.3|982
1600887900000|2020-09-23 19:05:00|63879|63859|63846|63831|63880|63860.1|63844|63825.5|921
1600888200000|2020-09-23 19:10:00|63849.3|63829.3|63847|63827|63854.9|63834.9|63830|63810|891
1600888500000|2020-09-23 19:15:00|63847.4|63827.4|63841.7|63821.7|63863.7|63843.7|63831|63811|873
1600888800000|2020-09-23 19:20:00|63841.8|63821.8|63849.2|63829.2|63853.1|63833.1|63836.5|63816.5|863
1600889100000|2020-09-23 19:25:00|63849.1|63829.1|63857.8|63837.8|63862.7|63842.7|63846.3|63826.3|894
1600889400000|2020-09-23 19:30:00|63857.6|63837.6|63854.4|63834.4|63863|63843|63846.8|63826.8|798
1600889700000|2020-09-23 19:35:00|63854.5|63834.5|63849.9|63829.9|63858.6|63838.6|63846.7|63826.7|757
1600890000000|2020-09-23 19:40:00|63850|63830|63844.1|63824.1|63850|63830|63841.1|63821.1|715
1600890300000|2020-09-23 19:45:00|63844|63824|63846.5|63826.5|63849.9|63829.9|63836|63816|703
1600890600000|2020-09-23 19:50:00|63847.8|63827.8|63835.6|63815.6|63854.5|63834.5|63835.1|63815.1|687
1600890900000|2020-09-23 19:55:00|63836|63816|63818.4|63803.4|63840.1|63820.1|63812.8|63793.4|859
1600891200000|2020-09-23 20:00:00|63818.5|63803.5|63840.3|63825.3|63843.3|63826.3|63816|63798.8|823
1600891500000|2020-09-23 20:05:00|63840.4|63825.4|63831.9|63811.9|63840.9|63825.9|63821.8|63801.8|639
1600891800000|2020-09-23 20:10:00|63831.7|63811.7|63853.1|63833.1|63853.3|63833.3|63824.4|63804.4|605
1600892100000|2020-09-23 20:15:00|63853.2|63833.2|63857.6|63837.6|63859.9|63839.9|63842.1|63822.1|717
1600892400000|2020-09-23 20:20:00|63857.8|63837.8|63854|63834|63863.7|63843.7|63851.8|63831.8|542
1600892700000|2020-09-23 20:25:00|63854.1|63834.1|63851.2|63831.2|63859|63839|63850.6|63830.6|381
1600893000000|2020-09-23 20:30:00|63851.3|63831.3|63858.2|63838.2|63860.4|63840.5|63850.4|63830.4|405
1600893300000|2020-09-23 20:35:00|63858.1|63838.1|63844.3|63824.3|63858.8|63838.8|63844|63824|484
1600893600000|2020-09-23 20:40:00|63844.1|63824.1|63845.8|63825.8|63855.8|63835.8|63836.5|63816.5|530
1600893900000|2020-09-23 20:45:00|63846|63826|63833.4|63813.4|63849.8|63829.8|63831.2|63811.2|521
1600894200000|2020-09-23 20:50:00|63832.5|63812.5|63831|63811|63834.6|63814.6|63828.6|63808.6|478
1600894500000|2020-09-23 20:55:00|63832.2|63812.2|63838.7|63818.7|63841.6|63819.3|63830.1|63810.1|464
1600894800000|2020-09-23 21:00:00|63841.2|63821.2|63834|63798.8|63851.9|63823.6|63834|63797.1|99
1600895100000|2020-09-23 21:05:00|63849.3|63787.8|63872.2|63777.2|63873|63811.7|63832.6|63764.1|262
1600895400000|2020-09-23 21:10:00|63871.7|63776.7|63849.9|63812.5|63872.2|63812.5|63847.6|63775.4|229
1600895700000|2020-09-23 21:15:00|63857.1|63810.4|63843.9|63790.7|63861.5|63812.5|63843.9|63780.4|148
1600896000000|2020-09-23 21:20:00|63844.7|63789.6|63850.9|63778.6|63858.7|63800.4|63842|63776.4|128
1600896300000|2020-09-23 21:25:00|63850.8|63786.8|63859|63792.6|63875.2|63803.6|63830|63763.6|240
1600896600000|2020-09-23 21:30:00|63858.9|63793.2|63856.5|63805.2|63864.4|63813.1|63836.2|63789.4|361
1600896900000|2020-09-23 21:35:00|63856|63801|63850|63801|63860|63812.2|63839.1|63790.4|393
1600897200000|2020-09-23 21:40:00|63852.3|63805.8|63854.2|63789.8|63860.3|63809.6|63828|63771.8|273
1600897500000|2020-09-23 21:45:00|63848.8|63799.3|63857.7|63803.8|63870.7|63814.1|63844.7|63776.7|873
1600897800000|2020-09-23 21:50:00|63857.8|63803.6|63862|63807.5|63867.1|63817|63851.8|63777.4|1032
1600898100000|2020-09-23 21:55:00|63863.4|63806.5|63860.6|63793.4|63865.6|63813.4|63852.2|63784.4|1127
1600898400000|2020-09-23 22:00:00|63858|63800.3|63825.1|63796.9|63859.6|63810.8|63820.3|63790.9|948
1600898700000|2020-09-23 22:05:00|63826.1|63798.6|63824|63802.7|63829.3|63805.6|63822.9|63798.6|395
1600899000000|2020-09-23 22:10:00|63823.2|63803|63828|63808|63830.1|63808.4|63820.8|63800.5|397
1600899300000|2020-09-23 22:15:00|63827.9|63807.9|63833.7|63810.6|63842|63817.8|63827.1|63807.1|485
1600899600000|2020-09-23 22:20:00|63834.1|63810.4|63831.2|63810.2|63837.7|63814.5|63830|63806.1|336
1600899900000|2020-09-23 22:25:00|63831.1|63811.1|63827.4|63807.4|63833.5|63813.2|63826.3|63804.9|418
1600900200000|2020-09-23 22:30:00|63827.3|63807.3|63820.7|63797.1|63828.5|63808|63815.5|63795.3|409
1600900500000|2020-09-23 22:35:00|63821.1|63797.4|63840.1|63820.1|63840.8|63820.1|63819.6|63797|490
1600900800000|2020-09-23 22:40:00|63840.5|63820.5|63842.9|63821.3|63846.8|63824.4|63833.5|63812.8|515
1600901100000|2020-09-23 22:45:00|63842.3|63820.7|63845.6|63825.6|63854.7|63834.7|63841.5|63820.7|408
1600901400000|2020-09-23 22:50:00|63845.8|63825.8|63840.2|63820.2|63850.5|63829.7|63840.1|63818.9|370
1600901700000|2020-09-23 22:55:00|63840.4|63820.4|63832.7|63812.7|63843.1|63821.7|63830.8|63810.8|387
1600902000000|2020-09-23 23:00:00|63832.6|63812.6|63836.4|63816.4|63837.7|63817.7|63827.1|63807.1|786
1600902300000|2020-09-23 23:05:00|63836|63816|63841.8|63821.7|63848.9|63828.9|63835.9|63815.9|808
1600902600000|2020-09-23 23:10:00|63841.3|63821.3|63844.5|63824.5|63847.7|63827.7|63837.7|63816.2|770
1600902900000|2020-09-23 23:15:00|63845|63825|63857.8|63837.8|63860.2|63840.2|63842.5|63822.5|788
1600903200000|2020-09-23 23:20:00|63858|63838|63861|63841|63866.4|63846.4|63854.4|63834.4|667
1600903500000|2020-09-23 23:25:00|63860.8|63840.8|63868.6|63848.6|63873.2|63853.2|63853.2|63833.2|751
1600903800000|2020-09-23 23:30:00|63869.1|63849.1|63864.5|63844.5|63872.7|63852.7|63862.6|63842.6|765
1600904100000|2020-09-23 23:35:00|63864.4|63844.4|63885.1|63865.1|63886.4|63866.4|63864.3|63844.3|792
1600904400000|2020-09-23 23:40:00|63884.8|63864.8|63866.3|63846.3|63886.3|63866.3|63862.6|63842.6|767
1600904700000|2020-09-23 23:45:00|63867.4|63847.4|63850.6|63830.6|63867.8|63847.8|63850.4|63830.4|653
1600905000000|2020-09-23 23:50:00|63850.5|63830.5|63848.8|63828.8|63851.7|63831.7|63845.4|63825.2|539
1600905300000|2020-09-23 23:55:00|63849|63829|63859.1|63839.1|63864.1|63844.1|63848.8|63828.8|501
1600905600000|2020-09-24 00:00:00|63860.1|63840.1|63819.8|63799.8|63860.1|63840.1|63811.8|63791.8|864
1600905900000|2020-09-24 00:05:00|63820.4|63800.4|63813.9|63793.9|63845.1|63825.1|63811.4|63791.4|850
1600906200000|2020-09-24 00:10:00|63814.5|63794.5|63805.3|63785.3|63834.3|63814.3|63804.6|63784.6|831
1600906500000|2020-09-24 00:15:00|63802.7|63782.7|63791.5|63771.5|63810.7|63790.7|63786.2|63766.2|863
1600906800000|2020-09-24 00:20:00|63792.2|63772.2|63799.8|63779.8|63800.4|63780.4|63783.6|63763.6|729
1600907100000|2020-09-24 00:25:00|63799.5|63779.5|63789.1|63769.1|63804.3|63784.3|63786|63766|688
1600907400000|2020-09-24 00:30:00|63788.9|63768.9|63778.1|63758.1|63794.8|63774.8|63776.6|63756.6|670
1600907700000|2020-09-24 00:35:00|63778.2|63758.2|63779|63759|63785.1|63765.1|63774.5|63754.5|578
1600908000000|2020-09-24 00:40:00|63778.9|63758.9|63771.4|63751.4|63782.6|63762.6|63770|63750|619
1600908300000|2020-09-24 00:45:00|63772.2|63752.2|63783.1|63763.1|63785.5|63765.5|63770.1|63750.1|556
1600908600000|2020-09-24 00:50:00|63782.8|63762.8|63782.6|63762.6|63794.4|63774.4|63775.1|63755.1|697
1600908900000|2020-09-24 00:55:00|63781.5|63761.5|63770.1|63750.1|63784.1|63764.1|63769.3|63749.3|670
1600909200000|2020-09-24 01:00:00|63770.3|63750.3|63761.7|63741.7|63778.2|63758.2|63753.6|63733.6|816
1600909500000|2020-09-24 01:05:00|63762.2|63742.2|63777.3|63757.3|63783.8|63763.8|63761.6|63741.6|686
1600909800000|2020-09-24 01:10:00|63777.2|63757.2|63775.3|63755.3|63792.3|63772.3|63773.8|63753.8|666
1600910100000|2020-09-24 01:15:00|63775.4|63755.4|63761.8|63741.8|63775.9|63755.9|63750.5|63730.5|748
1600910400000|2020-09-24 01:20:00|63762.3|63742.3|63739.1|63719.1|63766|63746|63737.7|63717.7|642
1600910700000|2020-09-24 01:25:00|63739.5|63719.5|63744.8|63724.8|63748.4|63728.4|63735|63715|716
1600911000000|2020-09-24 01:30:00|63744.9|63724.9|63751.4|63731.4|63752.6|63732.6|63733.7|63713.7|788
1600911300000|2020-09-24 01:35:00|63750.8|63730.8|63759.7|63739.7|63759.7|63739.7|63741.7|63721.7|713
1600911600000|2020-09-24 01:40:00|63759.5|63739.5|63769.7|63749.7|63771.6|63751.6|63754.6|63734.6|764
1600911900000|2020-09-24 01:45:00|63770.2|63750.2|63786.3|63766.3|63787.6|63767.6|63769.5|63749.5|673
1600912200000|2020-09-24 01:50:00|63786.7|63766.7|63804.7|63784.7|63810.8|63790.8|63786.3|63766.3|733
1600912500000|2020-09-24 01:55:00|63805|63785|63833.8|63813.8|63836.3|63816.3|63805|63785|853
1600912800000|2020-09-24 02:00:00|63833.9|63813.9|63834|63814|63840.9|63820.9|63822.4|63802.4|752
1600913100000|2020-09-24 02:05:00|63833.5|63813.5|63822.9|63802.9|63833.6|63813.6|63819.9|63799.9|545
1600913400000|2020-09-24 02:10:00|63822.7|63802.7|63837|63817|63841.9|63821.9|63818.9|63798.9|663
1600913700000|2020-09-24 02:15:00|63836.6|63816.6|63820.7|63800.7|63840.1|63820.1|63812|63792|767
1600914000000|2020-09-24 02:20:00|63820.8|63800.8|63832.2|63812.2|63836.7|63816.7|63817|63797|677
1600914300000|2020-09-24 02:25:00|63832.1|63812.1|63829.3|63809.3|63837.5|63817.5|63823.9|63803.9|597
1600914600000|2020-09-24 02:30:00|63829.2|63809.2|63844.4|63824.4|63852.7|63832.7|63829|63809|689
1600914900000|2020-09-24 02:35:00|63844.5|63824.5|63828.6|63808.6|63851.6|63831.6|63828.6|63808.6|663
1600915200000|2020-09-24 02:40:00|63828.7|63808.7|63826.2|63806.2|63831.7|63811.7|63819.2|63799.2|600
1600915500000|2020-09-24 02:45:00|63825.7|63805.7|63834.4|63814.4|63838.7|63818.7|63820.1|63800.1|591
1600915800000|2020-09-24 02:50:00|63834.3|63814.3|63850.5|63830.5|63853.9|63833.9|63830.9|63810.9|644
1600916100000|2020-09-24 02:55:00|63849.7|63829.7|63834.5|63814.5|63852.5|63835.2|63833.2|63813.2|884
1600916400000|2020-09-24 03:00:00|63833.8|63813.8|63836.5|63816.5|63856.3|63836.6|63833.8|63813.8|910
1600916700000|2020-09-24 03:05:00|63836.4|63816.4|63821.1|63801.1|63842.1|63822.1|63819.6|63799.6|637
1600917000000|2020-09-24 03:10:00|63821|63801|63818.6|63798.6|63825.5|63805.5|63815.9|63795.9|558
1600917300000|2020-09-24 03:15:00|63819.1|63799.1|63819.4|63799.4|63825.3|63805.3|63816.4|63796.4|563
1600917600000|2020-09-24 03:20:00|63819.5|63799.5|63830.4|63810.4|63833.5|63813.5|63811.4|63791.4|581
1600917900000|2020-09-24 03:25:00|63830.5|63810.5|63839.1|63819.1|63842.1|63822.1|63830.4|63810.4|532
1600918200000|2020-09-24 03:30:00|63839.3|63819.3|63838.2|63818.2|63842.3|63822.3|63836|63816|535
1600918500000|2020-09-24 03:35:00|63837.7|63817.7|63835.8|63815.8|63842.9|63822.9|63833.2|63813.2|491
1600918800000|2020-09-24 03:40:00|63835.7|63815.7|63838.6|63818.6|63842.9|63822.9|63830.6|63810.6|537
1600919100000|2020-09-24 03:45:00|63838.1|63818.1|63834.7|63814.7|63846.8|63826.8|63830.3|63810.3|534
1600919400000|2020-09-24 03:50:00|63834.8|63814.8|63858.4|63838.4|63861.5|63841.5|63834.7|63814.7|639
1600919700000|2020-09-24 03:55:00|63857|63837|63863.9|63843.9|63864.7|63844.7|63854.7|63834.7|553
1600920000000|2020-09-24 04:00:00|63864.1|63844.1|63855.5|63835.5|63865.6|63845.6|63853.3|63833.3|508
1600920300000|2020-09-24 04:05:00|63855.7|63835.7|63858.9|63838.9|63863.2|63843.2|63852.7|63832.7|404
1600920600000|2020-09-24 04:10:00|63859.3|63839.3|63855.2|63835.2|63861.8|63841.8|63851.9|63831.9|440
1600920900000|2020-09-24 04:15:00|63854.9|63834.9|63862.1|63842.1|63866.5|63846.5|63854.2|63834.2|457
1600921200000|2020-09-24 04:20:00|63862.2|63842.2|63864|63844|63867.8|63847.8|63860.8|63840.8|412
1600921500000|2020-09-24 04:25:00|63864.1|63844.1|63862.5|63842.5|63865|63845|63856|63836|399
1600921800000|2020-09-24 04:30:00|63863.8|63843.8|63869.1|63849.1|63871.1|63851.1|63858.6|63838.6|671
1600922100000|2020-09-24 04:35:00|63869.6|63849.6|63872.4|63852.4|63876.4|63856.4|63867.6|63847.6|489
1600922400000|2020-09-24 04:40:00|63872.8|63852.8|63876.7|63856.7|63881.2|63861.2|63871.3|63851.3|594
1600922700000|2020-09-24 04:45:00|63876.8|63856.8|63863.4|63843.4|63876.9|63856.9|63862.8|63842.8|507
1600923000000|2020-09-24 04:50:00|63863.6|63843.6|63871.4|63851.4|63871.4|63851.4|63859.9|63839.9|498
1600923300000|2020-09-24 04:55:00|63868.4|63848.4|63880.1|63860.1|63881.6|63861.6|63866.3|63846.3|682
1600923600000|2020-09-24 05:00:00|63880.2|63860.2|63883.2|63863.2|63924.4|63904.4|63875.7|63855.7|843
1600923900000|2020-09-24 05:05:00|63883.3|63863.3|63869.8|63849.8|63894.5|63874.5|63869.4|63849.4|761
1600924200000|2020-09-24 05:10:00|63869.4|63849.4|63864.3|63844.3|63882.5|63862.5|63861.7|63841.7|678
1600924500000|2020-09-24 05:15:00|63864.5|63844.5|63844.1|63824.1|63866.8|63846.8|63844|63824|685
1600924800000|2020-09-24 05:20:00|63843.8|63823.8|63857.8|63837.8|63861.8|63841.8|63843.7|63823.7|633
1600925100000|2020-09-24 05:25:00|63857|63837|63861.7|63841.7|63866.7|63846.7|63856.2|63836.2|601
1600925400000|2020-09-24 05:30:00|63861.6|63841.6|63864.7|63844.7|63867.7|63847.7|63859.3|63839.3|587
1600925700000|2020-09-24 05:35:00|63864.8|63844.8|63868.4|63848.4|63879.2|63859.2|63861.4|63841.4|707
1600926000000|2020-09-24 05:40:00|63868.5|63848.5|63875.8|63855.8|63878.5|63858.5|63858.9|63838.9|678
1600926300000|2020-09-24 05:45:00|63875.6|63855.6|63857.7|63837.7|63878.7|63858.7|63855.1|63835.1|696
1600926600000|2020-09-24 05:50:00|63857.8|63837.8|63854.8|63834.8|63859.2|63839.2|63839|63819|660
1600926900000|2020-09-24 05:55:00|63855.1|63835.1|63846.7|63826.7|63857.7|63837.7|63845.4|63825.4|663
1600927200000|2020-09-24 06:00:00|63847.2|63827.2|63848.2|63828.2|63856.8|63836.8|63829.7|63809.7|851
1600927500000|2020-09-24 06:05:00|63848.3|63828.3|63840.8|63820.8|63855.1|63835.1|63835.9|63815.9|803
1600927800000|2020-09-24 06:10:00|63840.6|63820.6|63852.5|63832.5|63867|63847|63833.7|63813.7|827
1600928100000|2020-09-24 06:15:00|63852.6|63832.6|63876.6|63856.6|63882.8|63862.8|63850|63830|874
1600928400000|2020-09-24 06:20:00|63876.7|63856.7|63872.9|63852.9|63879.9|63859.9|63863.4|63843.4|882
1600928700000|2020-09-24 06:25:00|63873.3|63853.3|63882.7|63862.7|63887.5|63867.5|63859.7|63839.7|847
1600929000000|2020-09-24 06:30:00|63881.7|63861.7|63888|63868|63902.2|63882.2|63878|63858|840
1600929300000|2020-09-24 06:35:00|63887.6|63867.6|63888.3|63868.3|63896.9|63876.9|63875.5|63855.5|806
1600929600000|2020-09-24 06:40:00|63888.4|63868.4|63870|63850|63896.2|63876.2|63867|63847|822
1600929900000|2020-09-24 06:45:00|63870.2|63850.2|63869.7|63849.7|64016.1|63935.7|63860.9|63844|806
1600930200000|2020-09-24 06:50:00|63869.5|63849.5|63899.8|63879.8|63901.3|63881.3|63858.7|63840.6|778
1600930500000|2020-09-24 06:55:00|63900.5|63880.5|63877.7|63862.7|63901.5|63882.7|63874.7|63856.6|831
1600930800000|2020-09-24 07:00:00|63879.7|63864.7|63869.6|63854.6|63889.6|63874.4|63860.7|63843.8|905
1600931100000|2020-09-24 07:05:00|63869.2|63854.2|63819.8|63804.8|63869.2|63854.2|63814.6|63796.7|960
1600931400000|2020-09-24 07:10:00|63818.5|63803.5|63838.4|63823.4|63844.6|63826.4|63814.2|63794.2|901
1600931700000|2020-09-24 07:15:00|63838.3|63823.3|63858.4|63843.4|63879.3|63862|63838.3|63820.1|899
1600932000000|2020-09-24 07:20:00|63858.3|63843.3|63879.2|63864.2|63885.7|63867.5|63851.4|63835.8|880
1600932300000|2020-09-24 07:25:00|63878.6|63863.6|63898.3|63883.3|63905|63887.1|63874.4|63856.7|845
1600932600000|2020-09-24 07:30:00|63899.4|63884.4|63870.3|63855.3|63904.4|63888.2|63865.8|63850.5|813
1600932900000|2020-09-24 07:35:00|63870.4|63855.4|63811|63796|63873|63855.5|63802.4|63786.6|958
1600933200000|2020-09-24 07:40:00|63811.2|63796.2|63788.6|63773.6|63819.6|63802.7|63779|63760.1|910
1600933500000|2020-09-24 07:45:00|63786.7|63771.7|63797.1|63782.1|63801|63782.9|63772.4|63755.4|950
1600933800000|2020-09-24 07:50:00|63796.7|63781.7|63796.6|63781.6|63800.6|63784.3|63774.8|63757.6|791
1600934100000|2020-09-24 07:55:00|63797.1|63782.1|63811.1|63791.1|63817.3|63797.3|63793.9|63774.6|859
1600934400000|2020-09-24 08:00:00|63811.2|63791.2|63824.3|63809.3|63830.4|63814.7|63803.5|63784|857
1600934700000|2020-09-24 08:05:00|63824.1|63809.1|63840|63825|63851.4|63835|63820.1|63803.9|859
1600935000000|2020-09-24 08:10:00|63839.9|63824.9|63885.3|63865.3|63888|63870.7|63833.1|63817.4|886
1600935300000|2020-09-24 08:15:00|63880.9|63865.9|63881.7|63866.7|63904.6|63888|63879.3|63861.5|866
1600935600000|2020-09-24 08:20:00|63881.6|63866.6|63873.3|63858.3|63884.9|63868.6|63855.2|63836.9|818
1600935900000|2020-09-24 08:25:00|63873.2|63858.2|63840.2|63825.2|63874.1|63859.1|63839.7|63820.1|813
1600936200000|2020-09-24 08:30:00|63840.1|63825.1|63864.2|63849.2|63876.6|63859.3|63839.6|63822.7|821
1600936500000|2020-09-24 08:35:00|63864|63849|63900.6|63880.6|63900.8|63881.4|63848.3|63833.3|763
1600936800000|2020-09-24 08:40:00|63900.7|63880.7|63889.4|63874.4|63900.7|63881.6|63876.2|63859.8|810
1600937100000|2020-09-24 08:45:00|63889.8|63874.8|63862.5|63847.5|63891|63876|63860.1|63843.4|820
1600937400000|2020-09-24 08:50:00|63862.2|63847.2|63873|63858|63882.8|63867.5|63862.2|63847.2|810
1600937700000|2020-09-24 08:55:00|63872.3|63857.3|63861.9|63846.9|63875.3|63859.5|63854.4|63839.4|780
1600938000000|2020-09-24 09:00:00|63863|63848|63849.4|63834.4|63877|63859.5|63844.1|63827|791
1600938300000|2020-09-24 09:05:00|63849.3|63834.3|63878.3|63863.3|63879.5|63864.5|63845.6|63830.6|767
1600938600000|2020-09-24 09:10:00|63878.1|63863.1|63868.9|63848.9|63883.3|63868.3|63863|63847.7|755
1600938900000|2020-09-24 09:15:00|63869.1|63849.1|63884.4|63869.4|63884.9|63869.9|63856.2|63838.7|754
1600939200000|2020-09-24 09:20:00|63884.9|63869.9|63879.4|63864.4|63893.4|63877.7|63872.7|63857.7|640
1600939500000|2020-09-24 09:25:00|63880.6|63865.6|63910.2|63895.2|63913|63898|63873.8|63857.7|704
1600939800000|2020-09-24 09:30:00|63909.5|63894.5|63958.6|63943.6|63974.4|63956.4|63894.3|63877.5|929
1600940100000|2020-09-24 09:35:00|63957.6|63942.6|63958.3|63943.3|63973.6|63957.1|63952.8|63935.2|806
1600940400000|2020-09-24 09:40:00|63958.1|63943.1|63948.3|63933.3|63966.5|63949.4|63938.4|63923.4|736
1600940700000|2020-09-24 09:45:00|63948.4|63933.4|63985|63970|63990.9|63974.1|63948.4|63933.4|804
1600941000000|2020-09-24 09:50:00|63985.3|63970.3|63980.8|63965.8|63987.5|63972.5|63974.1|63959.1|791
1600941300000|2020-09-24 09:55:00|63981.2|63966.2|63940.1|63925.1|63981.2|63966.2|63939.4|63921.6|769
1600941600000|2020-09-24 10:00:00|63940|63925|63925.6|63910.6|63940.4|63925.4|63918.8|63903.8|796
1600941900000|2020-09-24 10:05:00|63924.2|63909.2|63929.5|63914.5|63939.8|63923.1|63910.7|63894.8|789
1600942200000|2020-09-24 10:10:00|63929.3|63914.3|63913.6|63898.6|63930.8|63915.8|63901.7|63885.5|806
1600942500000|2020-09-24 10:15:00|63912.9|63897.9|63906.7|63891.7|63932.1|63915.8|63904|63887|772
1600942800000|2020-09-24 10:20:00|63906.5|63891.5|63918.1|63903.1|63926.9|63911.9|63903.2|63888.2|722
1600943100000|2020-09-24 10:25:00|63918|63903|63905.1|63890.1|63940.1|63922.2|63905|63890|782
1600943400000|2020-09-24 10:30:00|63905.4|63890.4|63910.8|63895.8|63923.8|63908.8|63902.5|63887.5|771
1600943700000|2020-09-24 10:35:00|63911|63896|63927.3|63912.3|63939.1|63921.9|63905.8|63888.9|724
1600944000000|2020-09-24 10:40:00|63927.2|63912.2|63953.3|63938.3|63957.4|63942.4|63927.2|63909.8|789
1600944300000|2020-09-24 10:45:00|63953.1|63938.1|63923.6|63908.6|63957.3|63942.3|63920.2|63903.5|701
1600944600000|2020-09-24 10:50:00|63924.3|63909.3|63898.3|63883.3|63927.8|63910.4|63890.8|63875.8|755
1600944900000|2020-09-24 10:55:00|63898.9|63883.9|63931.3|63916.3|63946.4|63931.3|63893.2|63878.2|889
1600945200000|2020-09-24 11:00:00|63931.8|63916.8|63875.5|63860.5|63931.8|63916.8|63875.1|63860.1|825
1600945500000|2020-09-24 11:05:00|63875.2|63860.2|63906.6|63891.6|63927.5|63912.3|63870.9|63853.8|868
1600945800000|2020-09-24 11:10:00|63906.5|63891.5|63900.7|63885.7|63922.1|63905.9|63898.9|63882.5|745
1600946100000|2020-09-24 11:15:00|63900.6|63885.6|63938.1|63923.1|63940.6|63924.9|63900.5|63885.2|739
1600946400000|2020-09-24 11:20:00|63937.9|63922.9|63912.3|63897.3|63949.3|63931.1|63912.2|63897.2|792
1600946700000|2020-09-24 11:25:00|63912.9|63897.9|63916.5|63901.5|63935.7|63920.7|63910|63894.5|767
1600947000000|2020-09-24 11:30:00|63919.6|63904.6|63919.1|63899.1|63937.9|63920.5|63911.6|63893.9|782
1600947300000|2020-09-24 11:35:00|63919.4|63899.4|63918.7|63903.7|63922|63907|63905.7|63888.8|692
1600947600000|2020-09-24 11:40:00|63918.6|63903.6|63967.6|63952.6|63970.4|63955.4|63918|63903|816
1600947900000|2020-09-24 11:45:00|63967.7|63952.7|63953.6|63933.6|63971.2|63955.1|63949.1|63930.8|748
1600948200000|2020-09-24 11:50:00|63953.7|63933.7|63938.8|63923.8|63965.5|63949.9|63936.8|63919.6|874
1600948500000|2020-09-24 11:55:00|63939.2|63924.2|63959.1|63944.1|63965.3|63949.3|63932.6|63915.7|901
1600948800000|2020-09-24 12:00:00|63957.7|63942.7|63932.2|63917.2|63979.7|63964.7|63929.8|63913.3|902
1600949100000|2020-09-24 12:05:00|63932|63917|63924.2|63909.2|63959|63944|63924.1|63909.1|877
1600949400000|2020-09-24 12:10:00|63925.3|63910.3|63926.6|63906.6|63939.1|63924.1|63914.4|63898.8|869
1600949700000|2020-09-24 12:15:00|63924.4|63904.4|63903.4|63883.4|63925.6|63908|63898.5|63878.5|879
1600950000000|2020-09-24 12:20:00|63906.6|63886.6|63924.1|63909.1|63931.2|63913.8|63894.8|63876.8|907
1600950300000|2020-09-24 12:25:00|63924.3|63909.3|63932.6|63909.7|63932.6|63913.4|63916.1|63898.8|647
1600950600000|2020-09-24 12:30:00|63930.9|63910.9|63963.3|63948.3|63968|63953|63920|63903.8|793
1600950900000|2020-09-24 12:35:00|63963.2|63948.2|63966.6|63946.6|63969.5|63950.8|63946.7|63928.9|950
1600951200000|2020-09-24 12:40:00|63966.5|63946.5|64026.5|64006.5|64031.5|64011.5|63966.2|63946.5|966
1600951500000|2020-09-24 12:45:00|64026.7|64006.7|63977.8|63962.8|64029.7|64012.3|63964.2|63947|960
1600951800000|2020-09-24 12:50:00|63978.3|63963.3|63972.7|63957.7|63984.9|63967.3|63948.9|63931.6|866
1600952100000|2020-09-24 12:55:00|63974.9|63954.9|63957.5|63942.5|63988.3|63973.3|63944.8|63929.8|913
1600952400000|2020-09-24 13:00:00|63958|63943|63978.5|63963.5|63987|63971.2|63952.5|63936.6|920
1600952700000|2020-09-24 13:05:00|63978.4|63963.4|63918.2|63903.2|63987|63971.8|63911.2|63893.9|999
1600953000000|2020-09-24 13:10:00|63918.4|63903.4|63946.8|63926.8|63954.8|63938.8|63912.4|63895.3|934
1600953300000|2020-09-24 13:15:00|63945.7|63925.7|63941.6|63926.6|63961.6|63944.5|63930.1|63912.7|899
1600953600000|2020-09-24 13:20:00|63944.3|63924.3|63916.7|63901.7|63951.5|63934.4|63901.9|63883|910
1600953900000|2020-09-24 13:25:00|63917.3|63902.3|63916.9|63901.9|63931.1|63913.9|63901|63884|926
1600954200000|2020-09-24 13:30:00|63914.9|63899.9|63955.7|63940.7|63969.8|63952|63882.1|63864.8|1084
1600954500000|2020-09-24 13:35:00|63962.2|63947.2|63987.1|63967.1|63992.1|63974.3|63946.9|63929.3|1082
1600954800000|2020-09-24 13:40:00|63985|63970|63988|63973|64001.3|63986.3|63957.9|63942.9|1020
1600955100000|2020-09-24 13:45:00|63988.1|63973.1|63956.7|63941.7|64001.7|63985|63940.1|63921.1|1013
1600955400000|2020-09-24 13:50:00|63956.8|63941.8|63931.3|63911.3|63960|63941.8|63926.1|63908.6|1009
1600955700000|2020-09-24 13:55:00|63931.6|63911.6|63959.2|63939.2|64000.5|63981.8|63930.1|63911.6|1021
1600956000000|2020-09-24 14:00:00|63958|63938|63919.3|63899.3|63982.7|63962.7|63915.3|63897.4|1084
1600956300000|2020-09-24 14:05:00|63919.1|63899.1|63881.4|63861.4|63936.8|63919|63876.4|63857.8|1089
1600956600000|2020-09-24 14:10:00|63882.8|63862.8|63908|63888|63920.2|63902.3|63865.9|63845.9|1065
1600956900000|2020-09-24 14:15:00|63908.3|63888.3|63932.9|63912.9|63938.1|63918.1|63875.4|63855.9|1070
1600957200000|2020-09-24 14:20:00|63934.1|63914.1|63936.4|63916.4|63939.8|63923.5|63914|63897.8|1019
1600957500000|2020-09-24 14:25:00|63936.1|63916.1|63921.7|63901.7|63953.4|63935.1|63919.7|63899.7|962
1600957800000|2020-09-24 14:30:00|63921.8|63901.8|63965.9|63945.9|63974|63954.1|63921.8|63901.8|962
1600958100000|2020-09-24 14:35:00|63966.7|63946.7|63953.5|63933.5|63983.1|63963.1|63935.1|63915.1|1046
1600958400000|2020-09-24 14:40:00|63953|63933|63959.2|63944.2|63977|63957.9|63926.9|63906.9|1077
1600958700000|2020-09-24 14:45:00|63958|63943|63954.8|63939.8|63974.4|63959.4|63938.6|63919.9|1052
1600959000000|2020-09-24 14:50:00|63953.7|63938.7|63971.2|63956.2|63988.5|63971.1|63952.7|63937.7|1020
1600959300000|2020-09-24 14:55:00|63968.7|63953.7|63963.6|63948.6|63981.2|63963.1|63936.3|63919.3|1064
1600959600000|2020-09-24 15:00:00|63963.3|63948.3|63966.5|63951.5|63976.4|63960.3|63940.7|63925.3|995
1600959900000|2020-09-24 15:05:00|63970.4|63950.4|63957.1|63937.1|63978|63963|63949.1|63933.6|985
1600960200000|2020-09-24 15:10:00|63956.1|63936.1|63912.5|63892.5|63965.7|63949|63910.3|63891.7|960
1600960500000|2020-09-24 15:15:00|63912.3|63892.3|63931.7|63916.7|63940.8|63924.1|63907.7|63891.4|950
1600960800000|2020-09-24 15:20:00|63931|63916|63913.4|63898.4|63937.7|63922.3|63901|63883.9|923
1600961100000|2020-09-24 15:25:00|63913.6|63898.6|63894.8|63879.8|63924.9|63907.6|63892.5|63877.5|885
1600961400000|2020-09-24 15:30:00|63895.4|63880.4|63883|63868|63902.5|63887.5|63876.7|63860.8|955
1600961700000|2020-09-24 15:35:00|63883.6|63868.6|63851.5|63836.5|63887.8|63872.8|63849.7|63834.7|871
1600962000000|2020-09-24 15:40:00|63851.4|63836.4|63864.7|63849.7|63870.4|63854.8|63851|63836|900
1600962300000|2020-09-24 15:45:00|63864.5|63849.5|63867.1|63852.1|63873.6|63858.6|63857.6|63842.6|841
1600962600000|2020-09-24 15:50:00|63867|63852|63836.7|63821.7|63867.9|63852.9|63833.2|63818.2|883
1600962900000|2020-09-24 15:55:00|63836.8|63821.8|63816.5|63801.5|63850.7|63835.7|63809.4|63794.4|937
1600963200000|2020-09-24 16:00:00|63814.6|63799.6|63813.8|63798.8|63832.9|63816|63801.4|63784.2|925
1600963500000|2020-09-24 16:05:00|63813.7|63798.7|63803.2|63783.2|63817|63802|63794.7|63779.7|869
1600963800000|2020-09-24 16:10:00|63803.3|63783.3|63819.4|63804.4|63822.4|63804.5|63801.4|63783.1|838
1600964100000|2020-09-24 16:15:00|63819.5|63804.5|63830|63810|63835.6|63815.6|63805.5|63788.5|926
1600964400000|2020-09-24 16:20:00|63828.5|63808.5|63825.8|63805.8|63832.3|63812.8|63816.8|63796.8|887
1600964700000|2020-09-24 16:25:00|63826.3|63806.3|63837.1|63817.1|63839.3|63819.3|63809.4|63789.6|892
1600965000000|2020-09-24 16:30:00|63837.3|63817.3|63819.4|63799.4|63843.8|63823.8|63818.3|63798.3|899
1600965300000|2020-09-24 16:35:00|63819.6|63799.6|63844.9|63824.9|63849|63830.3|63817.2|63797.8|903
1600965600000|2020-09-24 16:40:00|63845|63825|63829.2|63809.2|63857.6|63840.1|63824.5|63804.5|809
1600965900000|2020-09-24 16:45:00|63828.5|63808.5|63822.9|63802.9|63841|63821.9|63816.3|63796.3|828
1600966200000|2020-09-24 16:50:00|63820.4|63800.4|63822.6|63802.6|63830.7|63812.8|63806.7|63786.7|876
1600966500000|2020-09-24 16:55:00|63822.2|63802.2|63834.9|63819.9|63839.2|63821.9|63815|63798.6|969
1600966800000|2020-09-24 17:00:00|63836.6|63816.6|63831.1|63811.1|63844.8|63826.7|63826.4|63810.2|845
1600967100000|2020-09-24 17:05:00|63831.2|63811.2|63826|63806|63837|63818|63818.9|63801.7|772
1600967400000|2020-09-24 17:10:00|63826.1|63806.1|63794.5|63774.5|63826.1|63808.2|63793.2|63773.2|849
1600967700000|2020-09-24 17:15:00|63794.1|63774.1|63773.9|63758.9|63794.1|63774.1|63756.7|63736.7|925
1600968000000|2020-09-24 17:20:00|63774|63759|63763.5|63743.5|63782.8|63767.2|63753.9|63735.4|860
1600968300000|2020-09-24 17:25:00|63763.6|63743.6|63763.2|63748.2|63770.6|63752.6|63756.7|63738.4|815
1600968600000|2020-09-24 17:30:00|63763|63748|63770.6|63750.6|63771.2|63752.9|63756.4|63738.5|711
1600968900000|2020-09-24 17:35:00|63770.2|63750.2|63780.3|63765.3|63801.4|63782.4|63769.4|63750|837
1600969200000|2020-09-24 17:40:00|63780.5|63765.5|63714|63694|63782.7|63767.7|63714|63694|856
1600969500000|2020-09-24 17:45:00|63712|63692|63718.1|63698.1|63722.2|63703.8|63703.8|63686.4|915
1600969800000|2020-09-24 17:50:00|63718|63698|63720.7|63700.7|63725.8|63709.1|63703|63684.1|824
1600970100000|2020-09-24 17:55:00|63720.6|63700.6|63746.2|63731.2|63747.6|63732.6|63713.3|63697.4|847
1600970400000|2020-09-24 18:00:00|63745.4|63730.4|63752.5|63737.5|63755.8|63739.3|63734.8|63719.8|925
1600970700000|2020-09-24 18:05:00|63753.2|63738.2|63759.4|63744.4|63765.3|63750.3|63749.5|63734.5|767
1600971000000|2020-09-24 18:10:00|63759.5|63744.5|63765.8|63750.8|63770.2|63755.2|63752.8|63737.8|730
1600971300000|2020-09-24 18:15:00|63765.6|63750.6|63778.1|63763.1|63781.3|63766.3|63754.9|63739.4|843
1600971600000|2020-09-24 18:20:00|63778|63763|63769.4|63754.4|63778.2|63763.2|63760.9|63745.9|772
1600971900000|2020-09-24 18:25:00|63769.2|63754.2|63769.7|63754.7|63774|63759|63762.8|63747.5|641
1600972200000|2020-09-24 18:30:00|63769.6|63754.6|63761|63746|63775.7|63760|63759|63742.9|694
1600972500000|2020-09-24 18:35:00|63760.9|63745.9|63763.3|63748.3|63772.5|63756.6|63758.4|63741.9|742
1600972800000|2020-09-24 18:40:00|63763.4|63748.4|63750.6|63735.6|63768.4|63751.7|63742|63727|749
1600973100000|2020-09-24 18:45:00|63750.2|63735.2|63774.7|63759.7|63775.2|63759.9|63749.4|63734.4|770
1600973400000|2020-09-24 18:50:00|63775|63760|63798.3|63783.3|63802.2|63787.2|63771.8|63756.8|853
1600973700000|2020-09-24 18:55:00|63797.4|63782.4|63817.1|63802.1|63823.6|63806.4|63797.4|63782.4|912
1600974000000|2020-09-24 19:00:00|63817.7|63802.7|63825.1|63810.1|63831.6|63816.4|63815.7|63800.7|917
1600974300000|2020-09-24 19:05:00|63825.2|63810.2|63798.8|63783.8|63825.8|63810.8|63798.4|63783.4|852
1600974600000|2020-09-24 19:10:00|63799|63784|63795.5|63780.5|63814.7|63799.7|63789.5|63772.8|757
1600974900000|2020-09-24 19:15:00|63795.4|63780.4|63795.4|63780.4|63800.8|63785.8|63779.3|63764.3|768
1600975200000|2020-09-24 19:20:00|63795.5|63780.5|63823.3|63808.3|63832.1|63817.1|63791.5|63776.5|931
1600975500000|2020-09-24 19:25:00|63823.6|63808.6|63817.8|63802.8|63826|63811|63810.4|63795.4|845
1600975800000|2020-09-24 19:30:00|63818.1|63803.1|63813.5|63798.5|63824.2|63809.2|63803.8|63788.8|756
1600976100000|2020-09-24 19:35:00|63813.3|63798.3|63784.4|63769.4|63820.5|63805.5|63784.4|63769.4|687
1600976400000|2020-09-24 19:40:00|63784.2|63769.2|63797|63782|63801.2|63784.6|63779.9|63764.9|829
1600976700000|2020-09-24 19:45:00|63796.3|63781.3|63796.1|63781.1|63799.8|63784.8|63772.1|63754.4|817
1600977000000|2020-09-24 19:50:00|63795.8|63780.8|63789.1|63774.1|63805.7|63790.7|63788.9|63773.9|782
1600977300000|2020-09-24 19:55:00|63788.8|63773.8|63803.3|63788.3|63805.5|63790.5|63788.7|63772.3|823
1600977600000|2020-09-24 20:00:00|63802.8|63787.8|63804.9|63789.9|63810.3|63795|63802.8|63787.1|648
1600977900000|2020-09-24 20:05:00|63805|63790|63790.9|63775.9|63811.3|63793.5|63789.8|63774.7|509
1600978200000|2020-09-24 20:10:00|63791|63776|63784.7|63769.7|63791.3|63776.3|63772.3|63756.1|695
1600978500000|2020-09-24 20:15:00|63785|63770|63788.7|63773.7|63799.3|63783.9|63784.3|63769.3|597
1600978800000|2020-09-24 20:20:00|63788.9|63773.9|63781.9|63761.9|63792.4|63775.1|63778.3|63761|351
1600979100000|2020-09-24 20:25:00|63782|63762|63784.8|63764.8|63786.8|63767.7|63776.2|63758.2|411
1600979400000|2020-09-24 20:30:00|63784.1|63764.1|63780.8|63765.8|63785.5|63769.3|63778.9|63762.8|396
1600979700000|2020-09-24 20:35:00|63780.9|63765.9|63806.2|63786.2|63807.1|63789.2|63780.9|63765.1|433
1600980000000|2020-09-24 20:40:00|63803.4|63788.4|63811.4|63796.4|63823.7|63805.8|63801|63784.2|466
1600980300000|2020-09-24 20:45:00|63813.7|63793.7|63816.1|63801.1|63820|63803.1|63811.2|63793.6|445
1600980600000|2020-09-24 20:50:00|63816|63801|63815.3|63795.3|63819.5|63802.5|63809.8|63792.7|374
1600980900000|2020-09-24 20:55:00|63815.1|63795.1|63810.4|63747.8|63824.1|63804.1|63801|63747.7|425
1600981200000|2020-09-24 21:00:00|63814.1|63744.8|63772.4|63721.2|63818|63744.8|63766.5|63717.1|123
1600981500000|2020-09-24 21:05:00|63772.8|63718.9|63817.4|63726.8|63833.9|63750.1|63763.5|63713.7|242
1600981800000|2020-09-24 21:10:00|63816.2|63726.6|63807.4|63743.6|63827.6|63754.6|63791.1|63718.7|262
1600982100000|2020-09-24 21:15:00|63808.3|63743.1|63804.1|63745.8|63816.1|63751.1|63797.5|63731.3|378
1600982400000|2020-09-24 21:20:00|63805.4|63744.7|63815|63764.7|63827.3|63764.7|63795.6|63737.8|417
1600982700000|2020-09-24 21:25:00|63813.5|63762.8|63799.4|63748.9|63829.6|63763.8|63775.2|63744.1|418
1600983000000|2020-09-24 21:30:00|63806.1|63749.5|63806.9|63759.3|63815.6|63766.4|63790.7|63746|499
1600983300000|2020-09-24 21:35:00|63808.5|63762.1|63803.6|63762.2|63819.9|63766.7|63796.5|63752.5|512
1600983600000|2020-09-24 21:40:00|63804.9|63763.6|63807.1|63741.3|63818.3|63764.6|63797.1|63736.9|471
1600983900000|2020-09-24 21:45:00|63805.5|63745|63807.1|63744.6|63813.5|63757.8|63792.5|63737.2|429
1600984200000|2020-09-24 21:50:00|63807.5|63745.1|63806.3|63747.5|63813.1|63757|63798|63740.3|507
1600984500000|2020-09-24 21:55:00|63807.7|63747.8|63808.3|63766.7|63812.9|63769.3|63797.1|63740.9|486
1600984800000|2020-09-24 22:00:00|63805|63768.8|63792.4|63772.4|63810.1|63772.4|63783|63746.2|624
1600985100000|2020-09-24 22:05:00|63790.4|63770.4|63785.2|63759.9|63796.1|63772.3|63780.4|63756|503
1600985400000|2020-09-24 22:10:00|63781.6|63761.6|63788.3|63766.5|63794.1|63768|63776.3|63752.9|606
1600985700000|2020-09-24 22:15:00|63788.5|63766.3|63783.7|63763.7|63795.1|63775|63783.6|63762|671
1600986000000|2020-09-24 22:20:00|63783.9|63763|63794.2|63764.2|63798.3|63775.2|63782.1|63757|636
1600986300000|2020-09-24 22:25:00|63793.2|63764.6|63779.6|63759.6|63794.3|63769.3|63778.8|63755.8|380
1600986600000|2020-09-24 22:30:00|63779.4|63759.4|63780|63756.4|63786.3|63762.1|63773.1|63750.3|453
1600986900000|2020-09-24 22:35:00|63779.7|63756.7|63779.4|63758.1|63784|63761.5|63772.7|63748.4|427
1600987200000|2020-09-24 22:40:00|63778.7|63758.4|63782.1|63762.1|63787.1|63762.9|63771.7|63750.3|472
1600987500000|2020-09-24 22:45:00|63781.2|63761.2|63778.4|63755.9|63787.7|63763.4|63775|63748.7|386
1600987800000|2020-09-24 22:50:00|63778.8|63755.5|63773.8|63751.6|63781.5|63757.5|63771.2|63745.5|324
1600988100000|2020-09-24 22:55:00|63774.7|63751.1|63784.6|63760.9|63787|63764.8|63773.7|63750.5|486
1600988400000|2020-09-24 23:00:00|63784.1|63760.8|63786.4|63766.4|63795.3|63775.3|63781.2|63759.8|900
1600988700000|2020-09-24 23:05:00|63787.9|63767.9|63783.2|63763.2|63789|63769|63782.5|63762.5|561
1600989000000|2020-09-24 23:10:00|63783.1|63763.1|63781.8|63761.8|63783.2|63763.2|63776.6|63756.6|399
1600989300000|2020-09-24 23:15:00|63781.7|63761.7|63773.8|63753.8|63786.1|63766.1|63771.5|63751.5|389
1600989600000|2020-09-24 23:20:00|63773.7|63753.7|63772.5|63752.5|63774.5|63754.5|63770.7|63750.7|379
1600989900000|2020-09-24 23:25:00|63773|63753|63769.1|63749.1|63779.8|63759.8|63762|63742|436
1600990200000|2020-09-24 23:30:00|63768.9|63748.9|63766.7|63746.7|63772.5|63752.5|63757.3|63737.3|447
1600990500000|2020-09-24 23:35:00|63766.1|63746.1|63767.8|63747.8|63769.1|63749.1|63759.7|63739.7|382
1600990800000|2020-09-24 23:40:00|63768.5|63748.5|63769.2|63749.2|63770.8|63750.8|63763.2|63743.2|461
1600991100000|2020-09-24 23:45:00|63768.7|63748.7|63767.8|63747.8|63771.6|63751.6|63765.3|63745.3|432
1600991400000|2020-09-24 23:50:00|63767.1|63747.1|63774.3|63754.3|63774.9|63754.8|63764.7|63744.7|461
1600991700000|2020-09-24 23:55:00|63773.9|63753.9|63776.3|63756.3|63781.9|63761.9|63769.8|63749.8|435
1600992000000|2020-09-25 00:00:00|63777.4|63757.4|63804.3|63784.3|63814.9|63794.9|63769.2|63749.2|699
1600992300000|2020-09-25 00:05:00|63804.1|63784.1|63783.4|63763.4|63806.9|63786.9|63778.8|63758.8|628
1600992600000|2020-09-25 00:10:00|63783.8|63763.8|63793.4|63773.4|63798.8|63778.8|63781.5|63761.5|552
1600992900000|2020-09-25 00:15:00|63793.3|63773.3|63782.5|63762.5|63793.3|63773.3|63780.9|63760.9|469
1600993200000|2020-09-25 00:20:00|63782.9|63762.9|63804.1|63784.1|63809.7|63789.7|63781.8|63761.8|566
1600993500000|2020-09-25 00:25:00|63804.2|63784.2|63811.8|63791.8|63815.3|63795.3|63803.2|63783.2|409
1600993800000|2020-09-25 00:30:00|63811.6|63791.6|63814.5|63794.5|63815.4|63795.4|63810.6|63790.6|419
1600994100000|2020-09-25 00:35:00|63814.4|63794.4|63805.9|63785.9|63814.9|63794.9|63805.4|63785.4|513
1600994400000|2020-09-25 00:40:00|63805.8|63785.8|63809.2|63789.2|63809.2|63789.2|63802.2|63782.2|479
1600994700000|2020-09-25 00:45:00|63809.3|63789.3|63821.5|63801.5|63826.7|63806.7|63808.9|63788.9|561
1600995000000|2020-09-25 00:50:00|63821.6|63801.6|63807|63787|63827.4|63807.4|63804.3|63784.3|667
1600995300000|2020-09-25 00:55:00|63807.8|63787.8|63807.7|63787.7|63818.5|63798.5|63802|63782|575
1600995600000|2020-09-25 01:00:00|63808.1|63788.1|63807.7|63787.7|63813.4|63793.4|63799.5|63779.5|601
1600995900000|2020-09-25 01:05:00|63807.5|63787.5|63831.3|63811.3|63837.2|63817.2|63806.2|63786.2|619
1600996200000|2020-09-25 01:10:00|63831.4|63811.4|63812.9|63792.9|63831.4|63811.4|63811|63791|622
1600996500000|2020-09-25 01:15:00|63813.3|63793.3|63791.3|63771.3|63814.9|63794.9|63788.6|63768.6|626
1600996800000|2020-09-25 01:20:00|63791|63771|63783.8|63763.8|63793.6|63773.6|63775.4|63755.4|728
1600997100000|2020-09-25 01:25:00|63783.6|63763.6|63784.3|63764.3|63785.3|63765.3|63771.9|63751.9|584
1600997400000|2020-09-25 01:30:00|63784.2|63764.2|63802.7|63782.7|63806.3|63786.3|63778.9|63758.9|735
1600997700000|2020-09-25 01:35:00|63803.7|63783.7|63792.6|63772.6|63803.7|63783.7|63786.2|63766.2|674
1600998000000|2020-09-25 01:40:00|63792.7|63772.7|63790.7|63770.7|63798.5|63778.5|63782.3|63762.3|545
1600998300000|2020-09-25 01:45:00|63791.1|63771.1|63786.4|63766.4|63792|63772|63778.6|63758.6|600
1600998600000|2020-09-25 01:50:00|63786.3|63766.3|63792.8|63772.8|63793.4|63773.4|63784.8|63764.8|539
1600998900000|2020-09-25 01:55:00|63792.6|63772.6|63809.9|63789.9|63813.8|63793.8|63790.2|63770.2|514
1600999200000|2020-09-25 02:00:00|63810|63790|63817.7|63797.7|63824.1|63804.1|63808|63788|578
1600999500000|2020-09-25 02:05:00|63817.9|63797.9|63803.8|63783.8|63821.5|63801.5|63795.1|63775.1|523
1600999800000|2020-09-25 02:10:00|63803.2|63783.2|63804.2|63784.2|63807.9|63787.9|63799.9|63779.9|447
1601000100000|2020-09-25 02:15:00|63803.9|63783.9|63800.4|63780.4|63809.8|63789.8|63798.3|63778.3|481
1601000400000|2020-09-25 02:20:00|63800.2|63780.2|63789.2|63769.2|63800.8|63780.8|63784.4|63764.4|491
1601000700000|2020-09-25 02:25:00|63789|63769|63796.4|63776.4|63801.1|63781.1|63784.1|63764.1|452
1601001000000|2020-09-25 02:30:00|63796.6|63776.6|63813.1|63793.1|63813.1|63793.1|63796.6|63776.6|563
1601001300000|2020-09-25 02:35:00|63813.3|63793.3|63820.1|63800.1|63826.8|63806.8|63812.2|63792.2|543
1601001600000|2020-09-25 02:40:00|63819.5|63799.5|63817.1|63797.1|63819.5|63799.5|63810.9|63790.9|493
1601001900000|2020-09-25 02:45:00|63817.2|63797.2|63803.4|63783.4|63817.2|63797.2|63803.1|63783.1|535
1601002200000|2020-09-25 02:50:00|63803|63783|63811.6|63791.6|63811.9|63791.9|63801.3|63781.3|479
1601002500000|2020-09-25 02:55:00|63811.5|63791.5|63814|63794|63820.5|63800.5|63810.5|63790.5|475
1601002800000|2020-09-25 03:00:00|63814.1|63794.1|63814.5|63794.5|63817.8|63797.8|63810.5|63790.5|474
1601003100000|2020-09-25 03:05:00|63815.2|63795.2|63816.2|63796.2|63816.3|63796.3|63805.7|63785.7|487
1601003400000|2020-09-25 03:10:00|63816.1|63796.1|63811.9|63791.9|63822.6|63802.6|63810.9|63790.9|527
1601003700000|2020-09-25 03:15:00|63811.8|63791.8|63807.1|63787.1|63812.8|63792.8|63806.2|63786.2|542
1601004000000|2020-09-25 03:20:00|63808.3|63788.3|63805.6|63785.6|63810.8|63790.8|63805.3|63785.3|451
1601004300000|2020-09-25 03:25:00|63805.7|63785.7|63800.6|63780.6|63809.9|63789.9|63800.5|63780.5|541
1601004600000|2020-09-25 03:30:00|63800.8|63780.8|63807.4|63787.4|63808.3|63788.3|63799.4|63779.4|412
1601004900000|2020-09-25 03:35:00|63807.5|63787.5|63807.7|63787.7|63812.6|63792.6|63806.3|63786.3|469
1601005200000|2020-09-25 03:40:00|63807.8|63787.8|63815.4|63795.4|63818.2|63798.2|63807.7|63787.7|578
1601005500000|2020-09-25 03:45:00|63815.5|63795.5|63822.3|63802.3|63827.9|63807.9|63815.1|63795.1|482
1601005800000|2020-09-25 03:50:00|63822.5|63802.5|63826.6|63806.6|63829.8|63809.8|63821.3|63801.3|515
1601006100000|2020-09-25 03:55:00|63826.7|63806.7|63824.6|63804.6|63835.6|63815.6|63823.9|63803.9|591
1601006400000|2020-09-25 04:00:00|63824.7|63804.7|63834.1|63814.1|63840.4|63820.4|63824.7|63804.7|632
1601006700000|2020-09-25 04:05:00|63834.5|63814.5|63827.5|63807.5|63840|63820|63824.8|63804.8|634
1601007000000|2020-09-25 04:10:00|63827.8|63807.8|63834|63814|63834.7|63814.7|63824.9|63804.9|481
1601007300000|2020-09-25 04:15:00|63833.7|63813.7|63827.7|63807.7|63834.1|63814.1|63825.8|63805.8|478
1601007600000|2020-09-25 04:20:00|63828.2|63808.2|63825.2|63805.2|63828.2|63808.2|63821.2|63801.2|434
1601007900000|2020-09-25 04:25:00|63825.1|63805.1|63828.2|63808.2|63829.4|63809.4|63822.3|63802.3|459
1601008200000|2020-09-25 04:30:00|63828.3|63808.3|63815.5|63795.5|63831.3|63811.3|63814.2|63794.2|507
1601008500000|2020-09-25 04:35:00|63815.6|63795.6|63828.8|63808.8|63829.8|63809.8|63815.1|63795.1|487
1601008800000|2020-09-25 04:40:00|63828.7|63808.7|63832.8|63812.8|63835.8|63815.8|63824.7|63804.7|549
1601009100000|2020-09-25 04:45:00|63832.6|63812.6|63829.6|63809.6|63833.6|63813.6|63827.4|63807.4|419
1601009400000|2020-09-25 04:50:00|63829.2|63809.2|63816.3|63796.3|63830.1|63810.1|63810.4|63790.4|477
1601009700000|2020-09-25 04:55:00|63816.7|63796.7|63809|63789|63821.6|63801.6|63804.7|63784.7|497
1601010000000|2020-09-25 05:00:00|63810.8|63790.8|63810.7|63790.7|63823.3|63804.1|63799.6|63779.6|602
1601010300000|2020-09-25 05:05:00|63810.8|63790.8|63804.4|63784.4|63813.2|63793.2|63802.3|63783.9|433
1601010600000|2020-09-25 05:10:00|63804.6|63784.6|63794.8|63774.8|63805.4|63785.4|63792.7|63774.7|467
1601010900000|2020-09-25 05:15:00|63795|63775|63801.7|63781.7|63802.9|63782.9|63790|63772.1|448
1601011200000|2020-09-25 05:20:00|63801.6|63781.6|63784.7|63764.7|63806.7|63786.7|63781.6|63763.5|571
1601011500000|2020-09-25 05:25:00|63784.8|63764.8|63780.5|63760.5|63787.3|63768.4|63775.1|63755.1|511
1601011800000|2020-09-25 05:30:00|63780.4|63760.4|63778.5|63758.5|63787.1|63767.4|63776.1|63757.7|438
1601012100000|2020-09-25 05:35:00|63778.4|63758.4|63785.3|63765.3|63787.1|63768.8|63774.3|63756.1|525
1601012400000|2020-09-25 05:40:00|63785.1|63765.1|63779.2|63759.2|63787.3|63767.7|63774.1|63756.4|488
1601012700000|2020-09-25 05:45:00|63779|63759|63787.6|63767.6|63794|63776.4|63775.3|63757.3|540
1601013000000|2020-09-25 05:50:00|63788|63768|63791.4|63771.4|63798.8|63779.8|63785.4|63766.9|488
1601013300000|2020-09-25 05:55:00|63791.5|63771.5|63794.2|63774.2|63804.2|63785.7|63780.1|63762.5|600
1601013600000|2020-09-25 06:00:00|63795.5|63775.5|63790|63775|63799.2|63781.5|63788|63770|602
1601013900000|2020-09-25 06:05:00|63790.9|63775.9|63780.5|63765.5|63805|63787.8|63776.5|63757.5|679
1601014200000|2020-09-25 06:10:00|63780.2|63765.2|63795.2|63775.2|63801.4|63783.2|63779.4|63762.3|722
1601014500000|2020-09-25 06:15:00|63795|63775|63805.7|63790.7|63816.2|63798|63794|63775|812
1601014800000|2020-09-25 06:20:00|63806.1|63791.1|63773.4|63758.4|63809.8|63792.5|63771.7|63754.7|767
1601015100000|2020-09-25 06:25:00|63773.3|63758.3|63759.1|63744.1|63777.3|63762.3|63758.1|63742.2|681
1601015400000|2020-09-25 06:30:00|63759|63744|63777.2|63762.2|63778.1|63762.5|63758.4|63741.5|722
1601015700000|2020-09-25 06:35:00|63776.9|63761.9|63767.3|63752.3|63785.8|63766.1|63756.3|63739.1|830
1601016000000|2020-09-25 06:40:00|63767|63752|63770.3|63755.3|63777.6|63760|63761.1|63744.5|745
1601016300000|2020-09-25 06:45:00|63770.2|63755.2|63760.8|63745.8|63772.8|63756.2|63745.6|63730.6|777
1601016600000|2020-09-25 06:50:00|63760.7|63745.7|63754.5|63739.5|63774.4|63757.9|63746.5|63731.5|754
1601016900000|2020-09-25 06:55:00|63754.6|63739.6|63762.4|63747.4|63773.7|63758.6|63747.3|63731.6|877
1601017200000|2020-09-25 07:00:00|63764.6|63749.6|63812.9|63797.9|63818.1|63802.7|63764|63749|973
1601017500000|2020-09-25 07:05:00|63812.6|63797.6|63789.4|63774.4|63831.9|63814.7|63783.4|63767.4|953
1601017800000|2020-09-25 07:10:00|63789.3|63774.3|63777.6|63757.6|63813.3|63796|63763.9|63747.1|997
1601018100000|2020-09-25 07:15:00|63775.3|63760.3|63765.7|63750.7|63787.4|63770.4|63757.5|63740.4|986
1601018400000|2020-09-25 07:20:00|63765.6|63750.6|63757.8|63742.8|63783.5|63768.5|63750.2|63734.4|954
1601018700000|2020-09-25 07:25:00|63759.2|63744.2|63719.2|63704.2|63759.3|63744.3|63718.2|63703.2|933
1601019000000|2020-09-25 07:30:00|63719.7|63704.7|63744.6|63729.6|63748.1|63731.2|63714.6|63699.6|904
1601019300000|2020-09-25 07:35:00|63744.5|63729.5|63748.2|63733.2|63757.1|63741.2|63739.7|63723.9|846
1601019600000|2020-09-25 07:40:00|63748.3|63733.3|63765.2|63750.2|63772.7|63757.7|63745.6|63730.5|875
1601019900000|2020-09-25 07:45:00|63764.9|63749.9|63780.2|63765.2|63797.7|63782.1|63764.5|63747.4|876
1601020200000|2020-09-25 07:50:00|63780|63765|63788.8|63773.8|63794.8|63779.8|63766.3|63751.3|866
1601020500000|2020-09-25 07:55:00|63788.9|63773.9|63760.6|63745.6|63789.3|63774.3|63752.6|63737.6|858
1601020800000|2020-09-25 08:00:00|63761|63746|63786.2|63771.2|63788.4|63773.4|63748|63733|838
1601021100000|2020-09-25 08:05:00|63786.1|63771.1|63810.8|63795.8|63825.9|63810.9|63785.5|63770.5|891
1601021400000|2020-09-25 08:10:00|63810.4|63795.4|63826.2|63811.2|63838.5|63823.5|63789.2|63774.2|866
1601021700000|2020-09-25 08:15:00|63825.9|63810.9|63818.6|63803.6|63835.6|63820.6|63815.1|63800.1|781
1601022000000|2020-09-25 08:20:00|63818.7|63803.7|63844.2|63829.2|63846.3|63831.3|63811.9|63796.9|791
1601022300000|2020-09-25 08:25:00|63843.9|63828.9|63882|63867|63891.7|63876.7|63843.9|63828.9|858
1601022600000|2020-09-25 08:30:00|63883|63868|63882|63867|63893.1|63878.1|63868.4|63853.4|872
1601022900000|2020-09-25 08:35:00|63881.9|63866.9|63877.2|63862.2|63902|63887|63876.9|63861.9|810
1601023200000|2020-09-25 08:40:00|63877.6|63862.6|63891.8|63876.8|63906.9|63891.9|63877.4|63862.4|833
1601023500000|2020-09-25 08:45:00|63892.4|63877.4|63878.6|63863.6|63897.6|63882.6|63870.7|63855.7|794
1601023800000|2020-09-25 08:50:00|63878.1|63863.1|63862|63847|63885.6|63870.6|63857|63842|775
1601024100000|2020-09-25 08:55:00|63863.3|63848.3|63887.9|63872.9|63889.7|63874.7|63861.9|63846.9|782
1601024400000|2020-09-25 09:00:00|63888.3|63873.3|63901.2|63886.2|63910.3|63895.3|63887.3|63872.3|832
1601024700000|2020-09-25 09:05:00|63901.3|63886.3|63922.8|63907.8|63932.4|63917.4|63900.8|63885.8|807
1601025000000|2020-09-25 09:10:00|63923|63908|63909.8|63894.8|63923.6|63908.6|63904.5|63889.5|755
1601025300000|2020-09-25 09:15:00|63909.7|63894.7|63940.2|63925.2|63941.8|63926.8|63892.9|63877.9|852
1601025600000|2020-09-25 09:20:00|63940.4|63925.4|63934.2|63919.2|63950.1|63935.1|63910.4|63895.4|879
1601025900000|2020-09-25 09:25:00|63934|63919|63916.1|63901.1|63935|63920|63912.5|63897.5|790
1601026200000|2020-09-25 09:30:00|63916|63901|63909.9|63894.9|63923.9|63908.9|63908.2|63893.2|757
1601026500000|2020-09-25 09:35:00|63909.8|63894.8|63931.9|63916.9|63940.3|63925.3|63898.5|63883.5|757
1601026800000|2020-09-25 09:40:00|63932.6|63917.6|63953.1|63938.1|63981.5|63966.5|63927.9|63912.9|876
1601027100000|2020-09-25 09:45:00|63953.2|63938.2|63977.2|63962.2|63981.8|63966.8|63953.2|63938.2|901
1601027400000|2020-09-25 09:50:00|63978.1|63963.1|63964.8|63949.8|63982.9|63967.9|63954.9|63939.9|899
1601027700000|2020-09-25 09:55:00|63964.9|63949.9|63957.6|63942.6|63985.4|63970.4|63948.8|63933.8|825
1601028000000|2020-09-25 10:00:00|63957.7|63942.7|63965.6|63950.6|63967.6|63952.6|63940.5|63925.5|861
1601028300000|2020-09-25 10:05:00|63964.9|63949.9|63954.6|63939.6|63971.2|63956.2|63942|63927|795
1601028600000|2020-09-25 10:10:00|63954.3|63939.3|63955.5|63940.5|63981|63966|63943.3|63928.3|827
1601028900000|2020-09-25 10:15:00|63955.6|63940.6|63954|63939|63972.9|63957.9|63946.6|63931.6|871
1601029200000|2020-09-25 10:20:00|63954.1|63939.1|63959.2|63944.2|63966.2|63951.2|63946.2|63931.2|801
1601029500000|2020-09-25 10:25:00|63960.1|63945.1|63957.8|63942.8|63960.1|63945.1|63942.8|63927.8|799
1601029800000|2020-09-25 10:30:00|63958.2|63943.2|63909.7|63894.7|63962.3|63947.3|63909.7|63894.7|873
1601030100000|2020-09-25 10:35:00|63910.1|63895.1|63935.7|63920.7|63947.7|63932.7|63910.1|63895.1|782
1601030400000|2020-09-25 10:40:00|63935.4|63920.4|63959.4|63944.4|63968|63953|63934.8|63919.8|872
1601030700000|2020-09-25 10:45:00|63959.3|63944.3|63933.1|63918.1|63959.3|63944.3|63926.4|63911.4|773
1601031000000|2020-09-25 10:50:00|63934.1|63919.1|63944|63929|63946.4|63931.4|63917.9|63902.9|738
1601031300000|2020-09-25 10:55:00|63942.6|63927.6|63957.7|63942.7|63966.7|63951.7|63939.9|63924.9|866
1601031600000|2020-09-25 11:00:00|63956.7|63941.7|64018.8|64003.8|64022.1|64007.1|63950.6|63935.6|980
1601031900000|2020-09-25 11:05:00|64018.7|64003.7|63985.7|63970.7|64028.3|64013.3|63983.4|63968.4|987
1601032200000|2020-09-25 11:10:00|63986.3|63971.3|63992.5|63977.5|64005.5|63990.5|63985.7|63970.7|768
1601032500000|2020-09-25 11:15:00|63993.4|63978.4|64009.4|63994.4|64025.3|64010.3|63989.1|63974.1|825
1601032800000|2020-09-25 11:20:00|64007.9|63992.9|64004.1|63989.1|64017|64002|63985|63970|851
1601033100000|2020-09-25 11:25:00|64004.3|63989.3|63998.6|63983.6|64011|63996|63995.6|63980.6|829
1601033400000|2020-09-25 11:30:00|63998.5|63983.5|64006.4|63991.4|64018.9|64003.9|63995|63980|898
1601033700000|2020-09-25 11:35:00|64006.5|63991.5|64004|63989|64022.3|64007.3|63992|63977|932
1601034000000|2020-09-25 11:40:00|64004.1|63989.1|63975.6|63960.6|64009.9|63993.9|63971.4|63956.4|917
1601034300000|2020-09-25 11:45:00|63975.9|63960.9|64006.3|63991.3|64011.4|63996.4|63969.9|63954.9|842
1601034600000|2020-09-25 11:50:00|64004.3|63989.3|64017.1|64002.1|64022.3|64007.3|64001.4|63986.4|817
1601034900000|2020-09-25 11:55:00|64019.2|64004.2|64036.6|64021.6|64060|64045|64019.2|64004.2|904
1601035200000|2020-09-25 12:00:00|64037.2|64022.2|64028.1|64013.1|64045.3|64027.5|64007.4|63992.4|930
1601035500000|2020-09-25 12:05:00|64028.2|64013.2|64008.7|63993.7|64030.8|64015.8|64002|63987|776
1601035800000|2020-09-25 12:10:00|64009.6|63994.6|64013.4|63998.4|64027.2|64012.2|63997.5|63982.5|828
1601036100000|2020-09-25 12:15:00|64011.6|63996.6|64014.3|63999.3|64017|64002|64001.6|63986.6|840
1601036400000|2020-09-25 12:20:00|64017.4|64002.4|64011.7|63996.7|64027.7|64012.7|63988.9|63971.4|868
1601036700000|2020-09-25 12:25:00|64012.5|63997.5|64032.6|64012.6|64041.6|64026.6|64010.8|63995.8|800
1601037000000|2020-09-25 12:30:00|64032.4|64012.4|64008.4|63993.4|64034|64014|63999.5|63984.5|783
1601037300000|2020-09-25 12:35:00|64008.8|63993.8|63996.8|63981.8|64025.7|64010.7|63986.9|63971.9|757
1601037600000|2020-09-25 12:40:00|63997.1|63982.1|63981.7|63966.7|64017.9|64002.9|63973.5|63958.5|825
1601037900000|2020-09-25 12:45:00|63981.8|63966.8|63979.9|63964.9|63988.3|63973.3|63956.7|63941.7|814
1601038200000|2020-09-25 12:50:00|63979.6|63964.6|63995.9|63980.9|64010.7|63995.7|63969.5|63954.5|801
1601038500000|2020-09-25 12:55:00|63996|63981|63995.4|63980.4|64013.5|63998.5|63990|63975|816
1601038800000|2020-09-25 13:00:00|63995.3|63980.3|64016|64001|64044.4|64029.4|63995.3|63980.3|820
1601039100000|2020-09-25 13:05:00|64015.9|64000.9|63997.5|63982.5|64016|64001|63990.7|63975.7|800
1601039400000|2020-09-25 13:10:00|63997.7|63982.7|64022.3|64007.3|64029.4|64014.4|63991.2|63976.2|793
1601039700000|2020-09-25 13:15:00|64022.1|64007.1|64029.3|64014.3|64034|64019|64009.9|63994.9|809
1601040000000|2020-09-25 13:20:00|64029.5|64014.5|64026.8|64011.8|64056.9|64041.9|64021.5|64006.5|850
1601040300000|2020-09-25 13:25:00|64026.7|64011.7|64016.3|64001.3|64031.3|64013.6|64002.6|63987.6|824
1601040600000|2020-09-25 13:30:00|64016.1|64001.1|64008.9|63993.9|64050.2|64035.2|64006.9|63991.9|1009
1601040900000|2020-09-25 13:35:00|64007.9|63992.9|64002.2|63987.2|64012|63997|63996.8|63981.8|927
1601041200000|2020-09-25 13:40:00|64001.4|63986.4|64003.2|63988.2|64013.4|63998.4|63982.4|63967.4|949
1601041500000|2020-09-25 13:45:00|64002.8|63987.8|64020.2|64005.2|64043.9|64028.9|63992.8|63977.8|981
1601041800000|2020-09-25 13:50:00|64020.3|64005.3|64030|64015|64043|64028|64018|64003|939
1601042100000|2020-09-25 13:55:00|64030.7|64015.7|64013.1|63998.1|64038.1|64023.1|64002.8|63987.8|938
1601042400000|2020-09-25 14:00:00|64011.7|63996.7|64036.3|64021.3|64039|64024|64006.6|63991.6|874
1601042700000|2020-09-25 14:05:00|64035.8|64020.8|64093|64078|64099.8|64084.1|64027.8|64012.8|958
1601043000000|2020-09-25 14:10:00|64093.2|64078.2|64104.7|64089.7|64119.1|64104.1|64082.5|64067.5|1032
1601043300000|2020-09-25 14:15:00|64104.6|64089.6|64066.6|64051.6|64112.6|64097.6|64066.6|64051.6|975
1601043600000|2020-09-25 14:20:00|64066.7|64051.7|64061.9|64046.9|64084.8|64069.8|64049.5|64034.5|968
1601043900000|2020-09-25 14:25:00|64061.5|64046.5|64053.6|64038.6|64062.6|64047.6|64032|64017|906
1601044200000|2020-09-25 14:30:00|64053.4|64038.4|64059.9|64044.9|64075.2|64060.2|64046.7|64031.7|938
1601044500000|2020-09-25 14:35:00|64059.8|64044.8|64053.5|64038.5|64080.1|64065.1|64052|64037|919
1601044800000|2020-09-25 14:40:00|64053.6|64038.6|64017.7|64002.7|64061.8|64046.8|64017.3|64002.3|973
1601045100000|2020-09-25 14:45:00|64017.8|64002.8|64049.7|64034.7|64060.5|64045.5|64017.7|64002.7|982
1601045400000|2020-09-25 14:50:00|64049.6|64034.6|64066.8|64051.8|64071.3|64056.3|64040.6|64025.6|1002
1601045700000|2020-09-25 14:55:00|64066.9|64051.9|64091.9|64076.9|64111.9|64096.9|64066.9|64051.9|1017
1601046000000|2020-09-25 15:00:00|64091|64076|64088.4|64068.4|64098.8|64081.6|64070|64051.5|1004
1601046300000|2020-09-25 15:05:00|64088.2|64068.2|64119.7|64104.7|64121.8|64106.8|64073.5|64055.2|923
1601046600000|2020-09-25 15:10:00|64119.6|64104.6|64126.1|64111.1|64134.6|64119.6|64098.3|64083.3|892
1601046900000|2020-09-25 15:15:00|64126|64111|64096.8|64081.8|64129.9|64114.9|64094.5|64079.5|842
1601047200000|2020-09-25 15:20:00|64097|64082|64099.2|64084.2|64101.6|64086.6|64084.8|64069.8|762
1601047500000|2020-09-25 15:25:00|64099.3|64084.3|64110.4|64095.4|64112.1|64097.1|64079.5|64064.5|834
1601047800000|2020-09-25 15:30:00|64111|64096|64107.2|64092.2|64132.5|64117.5|64103.9|64088.9|914
1601048100000|2020-09-25 15:35:00|64107.8|64092.8|64108.7|64093.7|64113.4|64098.4|64088.2|64073.2|843
1601048400000|2020-09-25 15:40:00|64107.6|64092.6|64114.3|64099.3|64126.7|64111.7|64101.5|64086.5|854
1601048700000|2020-09-25 15:45:00|64114.4|64099.4|64104.1|64089.1|64116.9|64101.9|64100.2|64085.2|797
1601049000000|2020-09-25 15:50:00|64103.7|64088.7|64089.4|64074.4|64103.7|64088.7|64071.7|64056.7|786
1601049300000|2020-09-25 15:55:00|64089.3|64074.3|64103.7|64088.7|64105.3|64090.3|64081.2|64066.2|709
1601049600000|2020-09-25 16:00:00|64103.8|64088.8|64074.7|64059.7|64105|64090|64064.3|64049.3|843
1601049900000|2020-09-25 16:05:00|64074.9|64059.9|64090|64075|64090|64075|64060.9|64045.9|764
1601050200000|2020-09-25 16:10:00|64090.1|64075.1|64089.1|64074.1|64095.4|64080.4|64078.1|64063.1|690
1601050500000|2020-09-25 16:15:00|64088.8|64073.8|64099.2|64084.2|64108.5|64093.5|64088.3|64073.3|743
1601050800000|2020-09-25 16:20:00|64098.8|64083.8|64096.1|64081.1|64108|64093|64093|64078|738
1601051100000|2020-09-25 16:25:00|64096.3|64081.3|64104.2|64089.2|64111.2|64096.2|64095.7|64080.7|689
1601051400000|2020-09-25 16:30:00|64104.1|64089.1|64098.2|64078.2|64114.7|64095.6|64094.6|64077.7|770
1601051700000|2020-09-25 16:35:00|64098|64078|64083.1|64068.1|64100.9|64080.9|64078.1|64059.2|776
1601052000000|2020-09-25 16:40:00|64083|64068|64069|64054|64083.1|64068.1|64064|64046.9|619
1601052300000|2020-09-25 16:45:00|64068.9|64053.9|64056.8|64041.8|64069.2|64054.2|64050.7|64035.7|684
1601052600000|2020-09-25 16:50:00|64056.7|64041.7|64064.9|64049.9|64068.9|64052.5|64053|64036.2|642
1601052900000|2020-09-25 16:55:00|64064.8|64049.8|64098.9|64083.9|64099.5|64084.5|64064.8|64049.8|726
1601053200000|2020-09-25 17:00:00|64098.7|64083.7|64082.4|64067.4|64119.2|64104.2|64077.4|64061.9|822
1601053500000|2020-09-25 17:05:00|64082.1|64067.1|64090.8|64075.8|64096.3|64081.3|64081.6|64063.7|679
1601053800000|2020-09-25 17:10:00|64090.9|64075.9|64080.8|64060.8|64094.7|64079.7|64068.4|64050.7|742
1601054100000|2020-09-25 17:15:00|64080.6|64060.6|64064.9|64049.9|64086.7|64066.7|64064.8|64048.7|691
1601054400000|2020-09-25 17:20:00|64065|64050|64065.8|64050.8|64073.3|64055.3|64062.2|64044.9|660
1601054700000|2020-09-25 17:25:00|64066.4|64051.4|64078.1|64058.1|64080.1|64061.7|64066.4|64048.2|584
1601055000000|2020-09-25 17:30:00|64078.2|64058.2|64073.7|64053.7|64081.5|64061.5|64061.8|64044|653
1601055300000|2020-09-25 17:35:00|64073.6|64053.6|64073|64053|64081.7|64064.3|64068|64050.4|588
1601055600000|2020-09-25 17:40:00|64072.8|64052.8|64055.3|64040.3|64072.8|64054.2|64053.2|64033.2|647
1601055900000|2020-09-25 17:45:00|64054.7|64039.7|64062.9|64042.9|64064.6|64045|64048|64030.2|688
1601056200000|2020-09-25 17:50:00|64063|64043|64055.6|64035.6|64066.3|64048.9|64045.8|64028.2|646
1601056500000|2020-09-25 17:55:00|64055.7|64035.7|64056.3|64036.3|64064.6|64047.5|64045.7|64027.8|673
1601056800000|2020-09-25 18:00:00|64056.6|64036.6|64040.7|64025.7|64061.2|64044.6|64037.8|64020.1|831
1601057100000|2020-09-25 18:05:00|64040.1|64025.1|64032|64017|64051.5|64033|64027.4|64012.4|685
1601057400000|2020-09-25 18:10:00|64031.7|64016.7|64037.9|64022.9|64039.3|64024.3|64029.9|64014.1|557
1601057700000|2020-09-25 18:15:00|64037.6|64022.6|64040.8|64025.8|64042.1|64026.2|64024.2|64008.9|595
1601058000000|2020-09-25 18:20:00|64039.2|64024.2|64043.2|64028.2|64045.9|64030.9|64037.3|64020.5|522
1601058300000|2020-09-25 18:25:00|64043.3|64028.3|64041.2|64026.2|64044.8|64029.8|64035.6|64020.6|579
1601058600000|2020-09-25 18:30:00|64041|64026|64040.3|64025.3|64041.8|64026.8|64036|64018.6|500
1601058900000|2020-09-25 18:35:00|64040.4|64025.4|64046.2|64031.2|64049.2|64034.2|64036.6|64021.6|596
1601059200000|2020-09-25 18:40:00|64046.4|64031.4|64057.7|64042.7|64065.1|64050.1|64046.4|64031.4|551
1601059500000|2020-09-25 18:45:00|64057.9|64042.9|64062.5|64047.5|64062.7|64047.7|64052.3|64037.3|530
1601059800000|2020-09-25 18:50:00|64061.8|64046.8|64046.8|64031.8|64062.9|64047.9|64043.8|64028.8|523
1601060100000|2020-09-25 18:55:00|64046.7|64031.7|64071.5|64056.5|64074|64059|64046.7|64031.7|751
1601060400000|2020-09-25 19:00:00|64070.4|64055.4|64034.2|64019.2|64072|64057|64031.9|64016.9|777
1601060700000|2020-09-25 19:05:00|64034.1|64019.1|64031|64016|64035.9|64020.9|64029.5|64014.5|563
1601061000000|2020-09-25 19:10:00|64031.1|64016.1|64028.8|64013.8|64032.8|64017.8|64025.4|64010.4|592
1601061300000|2020-09-25 19:15:00|64028.6|64013.6|64007.2|63992.2|64031|64016|64002.2|63987.2|651
1601061600000|2020-09-25 19:20:00|64007.4|63992.4|64014.4|63999.4|64026.4|64011.4|63998.7|63983.7|686
1601061900000|2020-09-25 19:25:00|64014.3|63999.3|63999.2|63984.2|64014.3|63999.3|63996.3|63981.3|600
1601062200000|2020-09-25 19:30:00|63998.9|63983.9|64024.1|64009.1|64025.1|64010.1|63998.7|63983.7|697
1601062500000|2020-09-25 19:35:00|64023.8|64008.8|64032.6|64017.6|64037.1|64022.1|64015.9|64000.9|697
1601062800000|2020-09-25 19:40:00|64032.8|64017.8|64031.9|64016.9|64036.4|64021.4|64027.1|64012.1|502
1601063100000|2020-09-25 19:45:00|64031.5|64016.5|64026.7|64011.7|64037.3|64022.3|64013.1|63998.1|764
1601063400000|2020-09-25 19:50:00|64027.8|64012.8|64036.1|64021.1|64038.4|64023|64016|64001|791
1601063700000|2020-09-25 19:55:00|64036.2|64021.2|64048|64033|64050.3|64035.3|64033.7|64018.7|701
1601064000000|2020-09-25 20:00:00|64048.4|64033.4|64045.9|64025.9|64051.8|64034|64039.6|64021.3|786
1601064300000|2020-09-25 20:05:00|64046|64026|64039.8|64019.8|64046.8|64028.3|64029.3|64010.8|631
1601064600000|2020-09-25 20:10:00|64039.9|64019.9|64034.2|64014.2|64054.9|64039|64031.9|64011.9|664
1601064900000|2020-09-25 20:15:00|64033.8|64013.8|64025.6|64010.6|64042.1|64023.7|64024|64005.8|596
1601065200000|2020-09-25 20:20:00|64024.7|64009.7|64036.4|64016.4|64042.2|64025.5|64024.7|64009.3|578
1601065500000|2020-09-25 20:25:00|64035.9|64020.9|64033.5|64013.5|64038.2|64020.9|64023.3|64003.3|566
1601065800000|2020-09-25 20:30:00|64029.6|64014.6|64032.9|64012.9|64035.7|64018.2|64026.9|64009.2|454
1601066100000|2020-09-25 20:35:00|64032.7|64012.7|64031.2|64011.2|64036.8|64016.8|64027.9|64009.7|328
1601066400000|2020-09-25 20:40:00|64030.4|64010.4|64018.2|63998.2|64031.7|64011.7|64005.9|63985.9|569
1601066700000|2020-09-25 20:45:00|64017.8|63997.8|64016.8|63996.8|64022|64002|64008.4|63988.4|653
1601067000000|2020-09-25 20:50:00|64016.5|63996.5|64012.3|63992.3|64035|64002.9|64007.5|63967.8|488
1601067300000|2020-09-25 20:55:00|64018.9|63998.9|64014.2|63994.2|64051.7|64003.2|63999.1|63953.7|369
1601236800000|2020-09-27 20:00:00|64071.5|64041.5|64080|63997.5|64119.6|64050.4|64056.2|63946.2|67
1601237100000|2020-09-27 20:05:00|64080.1|63997.6|64055.1|64025.1|64091|64040.6|64047.8|63994.5|40
1601237400000|2020-09-27 20:10:00|64055.2|64025.2|64089.5|63979.5|64093|64038.1|64035.9|63969.2|39
1601237700000|2020-09-27 20:15:00|64089.6|63979.6|64077.5|64006.5|64089.7|64006.5|64077.5|63979.6|3
1601238000000|2020-09-27 20:20:00|64089.7|64016.5|64089.7|64016.5|64089.7|64016.5|64089.7|64016.5|1
1601238300000|2020-09-27 20:25:00|64100.7|63990.7|64089.9|64018.9|64100.7|64018.9|64089.9|63990.7|3
1601238600000|2020-09-27 20:30:00|64101.7|63991.7|64090.6|64018.3|64102.2|64024.3|64054.3|63970.6|5
1601238900000|2020-09-27 20:35:00|64054.3|64024.3|64089.9|64018.9|64089.9|64024.3|64054.3|63977.7|3
1601239500000|2020-09-27 20:45:00|64102.4|63992.4|64089.2|64016.9|64102.4|64019.4|64089.2|63992.4|5
1601239800000|2020-09-27 20:50:00|64099.6|63989.6|64085.9|64009.2|64099.6|64011.9|64085.6|63989.6|5
1601240100000|2020-09-27 20:55:00|64086.5|64014.2|64087.2|64010.5|64087.9|64014.9|64043|63987.2|15
1601240400000|2020-09-27 21:00:00|64087.3|64010.6|64073.9|64003.8|64099.9|64010.6|64063.7|63968.3|51
1601240700000|2020-09-27 21:05:00|64073.6|64003.5|64086.8|64010.1|64086.8|64011.4|64073.6|64001.1|39
1601241000000|2020-09-27 21:10:00|64083|64006.3|64073.3|63998.8|64083|64006.3|64070|63994.2|23
1601241300000|2020-09-27 21:15:00|64073.2|63998.7|64085.4|63990.4|64093.2|63998.7|64065.9|63976|212
1601241600000|2020-09-27 21:20:00|64083.1|63988.1|64050.1|63996.6|64094.9|64001.9|64050.1|63978.9|182
1601241900000|2020-09-27 21:25:00|64058.6|63998.3|64079.3|63984.3|64096.7|64001.7|64054.1|63968.9|240
1601242200000|2020-09-27 21:30:00|64092.4|63997.4|64085.7|63994.2|64092.4|63997.4|64062|63975.4|172
1601242500000|2020-09-27 21:35:00|64078.3|63983.3|64064.4|63973.8|64089.4|63999.3|64060.4|63970.9|337
1601242800000|2020-09-27 21:40:00|64061.9|63976.8|64053.1|63976.4|64079.2|63998.5|64038.3|63961.6|360
1601243100000|2020-09-27 21:45:00|64047.5|63985.1|64075.4|63980.4|64091.1|64015.5|64047.5|63970.8|312
1601243400000|2020-09-27 21:50:00|64076.1|63982|64066.2|63978.4|64077.6|64016|64041.8|63971.7|280
1601243700000|2020-09-27 21:55:00|64067.5|63978.8|64065|63997|64067.5|64010.5|64039.9|63976.5|207
1601244000000|2020-09-27 22:00:00|64047.7|64002.5|64015.4|63974.9|64060|64009.6|64007|63960.4|770
1601244300000|2020-09-27 22:05:00|64017.6|63975|64008.3|63973|64017.6|63977.5|64002.6|63963.2|609
1601244600000|2020-09-27 22:10:00|64008.6|63972.5|63991.4|63970.4|64008.6|63974.5|63987.1|63957.9|705
1601244900000|2020-09-27 22:15:00|63991.5|63969.8|63993.1|63973.1|64003.8|63983.8|63986.8|63961|534
1601245200000|2020-09-27 22:20:00|63993.5|63973.5|63996.2|63976.2|63997.1|63977.1|63984.6|63964.6|361
1601245500000|2020-09-27 22:25:00|63996.1|63976.1|63994.5|63979.5|63998.9|63979.6|63992.2|63973.5|321
1601245800000|2020-09-27 22:30:00|63998.4|63978.4|64004.5|63984.5|64009.5|63989.5|63993.2|63973.2|443
1601246100000|2020-09-27 22:35:00|64004.6|63984.6|64005.6|63985.6|64013.3|63993.3|64001|63982.4|415
1601246400000|2020-09-27 22:40:00|64005.3|63985.3|63996.6|63976.6|64010.5|63990.5|63996.6|63976.6|374
1601246700000|2020-09-27 22:45:00|63996.5|63976.5|64010.5|63990.5|64012.7|63992.7|63995|63975|361
1601247000000|2020-09-27 22:50:00|64010.7|63990.7|64011.4|63991.4|64014.6|63994.6|64005.8|63985.8|533
1601247300000|2020-09-27 22:55:00|64011.6|63991.6|64014.4|63994.4|64017.7|63997.7|64000.9|63980.9|515
1601247600000|2020-09-27 23:00:00|64015.7|63995.7|64029.1|64014.1|64029.1|64014.1|64011.9|63992.6|660
1601247900000|2020-09-27 23:05:00|64028.3|64008.3|64020.3|64000.3|64029.4|64012.8|64012.3|63994.4|391
1601248200000|2020-09-27 23:10:00|64020.5|64000.5|64010.6|63995.6|64020.5|64001.5|64005.7|63987.7|330
1601248500000|2020-09-27 23:15:00|64009.8|63994.8|64001.7|63986.7|64017.3|63999.2|64000.6|63983.1|370
1601248800000|2020-09-27 23:20:00|64001.9|63986.9|64002.4|63987.4|64007.7|63990.9|63997.7|63981.4|437
1601249100000|2020-09-27 23:25:00|64001.2|63986.2|64002.4|63987.4|64006|63990.1|63996.3|63979.2|350
1601249400000|2020-09-27 23:30:00|64002.6|63987.6|64015.1|63995.1|64016.2|63999.2|64001.6|63985.2|446
1601249700000|2020-09-27 23:35:00|64015.3|63995.3|64000.6|63985.6|64018.4|64001.3|63999.1|63981.4|430
1601250000000|2020-09-27 23:40:00|64000.9|63985.9|64006.9|63986.9|64011.2|63993.7|63996.7|63979|462
1601250300000|2020-09-27 23:45:00|64006.7|63986.7|63997.3|63982.3|64006.8|63989.5|63995.7|63978.3|376
1601250600000|2020-09-27 23:50:00|63996.9|63981.9|64014.7|63994.7|64014.7|63997.8|63995.9|63977.2|495
1601250900000|2020-09-27 23:55:00|64012|63997|64005.5|63990.5|64012.3|63997|63997.8|63980.2|479
1601251200000|2020-09-28 00:00:00|64005|63990|64015.1|63995.1|64024.6|64006.5|63998.4|63983.4|693
1601251500000|2020-09-28 00:05:00|64014.8|63994.8|64039|64019|64040.7|64023.4|64010.1|63994.6|624
1601251800000|2020-09-28 00:10:00|64039.1|64019.1|64037.7|64017.7|64056.9|64040.6|64013.3|63993.3|777
1601252100000|2020-09-28 00:15:00|64037.4|64017.4|64040.6|64020.6|64044|64028.1|64025.6|64007.5|726
1601252400000|2020-09-28 00:20:00|64040.4|64020.4|64017.9|64002.9|64041.7|64023.2|64012.3|63993.3|657
1601252700000|2020-09-28 00:25:00|64017.8|64002.8|64010.9|63990.9|64024.2|64006.8|63999.5|63984.5|631
1601253000000|2020-09-28 00:30:00|64011|63991|64020.2|64005.2|64024.3|64006.7|64004.4|63986.4|576
1601253300000|2020-09-28 00:35:00|64020.3|64005.3|64027.6|64007.6|64032.3|64014.5|64019.2|64002.9|572
1601253600000|2020-09-28 00:40:00|64027.2|64007.2|64025.8|64005.8|64032.4|64015|64021.6|64003.3|566
1601253900000|2020-09-28 00:45:00|64026|64006|64027.6|64007.6|64029.8|64013.7|64022.8|64004|529
1601254200000|2020-09-28 00:50:00|64027.7|64007.7|64081.1|64061.1|64094.9|64075.8|64021.7|64004.2|864
1601254500000|2020-09-28 00:55:00|64080.5|64060.5|64105.7|64085.7|64112.5|64094.9|64057.5|64037.5|886
1601254800000|2020-09-28 01:00:00|64105.9|64085.9|64088.2|64073.2|64106.2|64086.2|64086.4|64068.7|729
1601255100000|2020-09-28 01:05:00|64088.3|64073.3|64078.8|64058.8|64089.1|64074.1|64075.9|64057.1|659
1601255400000|2020-09-28 01:10:00|64079|64059|64074.1|64054.1|64080.7|64063.3|64062.7|64047.1|591
1601255700000|2020-09-28 01:15:00|64073.5|64053.5|64053.6|64038.6|64073.5|64054.4|64053.1|64035.7|535
1601256000000|2020-09-28 01:20:00|64053.7|64038.7|64058.7|64043.7|64066|64049.5|64053.4|64035.9|583
1601256300000|2020-09-28 01:25:00|64059.9|64044.9|64052.4|64037.4|64067|64049.5|64050|64033.5|616
1601256600000|2020-09-28 01:30:00|64052.5|64037.5|64061.1|64046.1|64064|64047.9|64047.1|64029.9|686
1601256900000|2020-09-28 01:35:00|64060.2|64045.2|64061.6|64046.6|64064|64047.1|64050.6|64035.6|683
1601257200000|2020-09-28 01:40:00|64061.7|64046.7|64053.5|64038.5|64070.9|64054.2|64052.1|64037.1|623
1601257500000|2020-09-28 01:45:00|64053.7|64038.7|64041.4|64026.4|64055.1|64038.7|64040.3|64024.6|600
1601257800000|2020-09-28 01:50:00|64041.6|64026.6|64024.9|64009.9|64043.6|64028.3|64019.5|64002.7|685
1601258100000|2020-09-28 01:55:00|64025.5|64010.5|64028|64013|64035.2|64019.7|64023.5|64005.8|633
1601258400000|2020-09-28 02:00:00|64027.6|64012.6|64030.9|64015.9|64036.8|64021.8|64027.6|64010.1|581
1601258700000|2020-09-28 02:05:00|64029.4|64014.4|64019.7|64004.7|64029.4|64014.4|64016.4|64001.4|541
1601259000000|2020-09-28 02:10:00|64019.9|64004.9|64011.2|63996.2|64020.3|64005.3|64010.4|63995.4|436
1601259300000|2020-09-28 02:15:00|64011.3|63996.3|64009.6|63994.6|64017|64000.5|64005.1|63990.1|535
1601259600000|2020-09-28 02:20:00|64009.5|63994.5|64003|63988|64010.4|63995.4|64000.9|63985.5|483
1601259900000|2020-09-28 02:25:00|64003.1|63988.1|64008.6|63993.6|64013.5|63996.2|64000.1|63984.9|494
1601260200000|2020-09-28 02:30:00|64008.8|63993.8|63992.7|63977.7|64014.4|63998.7|63989|63973.6|607
1601260500000|2020-09-28 02:35:00|63992.6|63977.6|64010.3|63995.3|64012.3|63996|63992.4|63977.4|507
1601260800000|2020-09-28 02:40:00|64012.9|63992.9|64011.1|63991.1|64013.4|63997.1|64007|63989.5|451
1601261100000|2020-09-28 02:45:00|64011.3|63991.3|64000.4|63985.4|64011.3|63994.4|63997.7|63980.9|421
1601261400000|2020-09-28 02:50:00|64000.3|63985.3|64006.3|63986.3|64011.7|63995.5|63997.7|63982.7|516
1601261700000|2020-09-28 02:55:00|64003.5|63988.5|64002.4|63987.4|64004.9|63988.5|63985.5|63967.8|669
1601262000000|2020-09-28 03:00:00|64002.6|63987.6|64006.6|63991.6|64009.7|63993.7|63998.9|63983.9|645
1601262300000|2020-09-28 03:05:00|64006.7|63991.7|64007|63992|64008.9|63993.9|64000.9|63984.2|459
1601262600000|2020-09-28 03:10:00|64007.1|63992.1|63998.2|63983.2|64010.8|63994|63996|63981|407
1601262900000|2020-09-28 03:15:00|63998.3|63983.3|63987.9|63972.9|64000.4|63985.2|63985.8|63969.5|475
1601263200000|2020-09-28 03:20:00|63988.1|63973.1|63997.5|63982.5|64003.3|63987.3|63986.7|63971.7|521
1601263500000|2020-09-28 03:25:00|63997.6|63982.6|63991.4|63976.4|64001.5|63986.5|63989.5|63974.4|353
1601263800000|2020-09-28 03:30:00|63991.5|63976.5|64004.3|63989.3|64006.7|63989.8|63991.5|63975.9|429
1601264100000|2020-09-28 03:35:00|64004.6|63989.6|64002.3|63982.3|64008|63990.8|63996|63979.6|338
1601264400000|2020-09-28 03:40:00|64002.2|63982.2|63998.6|63983.6|64004.1|63988.2|63993.1|63977.5|396
1601264700000|2020-09-28 03:45:00|63998.7|63983.7|64002.7|63987.7|64006.8|63990.2|63998.7|63982.1|363
1601265000000|2020-09-28 03:50:00|64002.6|63987.6|64002.7|63982.7|64005.4|63988.4|63998.1|63980.3|363
1601265300000|2020-09-28 03:55:00|64002.8|63982.8|63997.4|63982.4|64002.8|63986.4|63993.5|63976.3|392
1601265600000|2020-09-28 04:00:00|63997.7|63982.7|63991.2|63976.2|63997.8|63982.8|63987.1|63972.1|373
1601265900000|2020-09-28 04:05:00|63991.3|63976.3|63994.2|63979.2|63994.5|63979.5|63987.5|63971.5|439
1601266200000|2020-09-28 04:10:00|63994.3|63979.3|63995|63980|63997.8|63982.4|63992.6|63977.3|323
1601266500000|2020-09-28 04:15:00|63994.9|63979.9|63986.4|63971.4|63999.5|63984|63984.7|63969.7|431
1601266800000|2020-09-28 04:20:00|63986.3|63971.3|63979.9|63964.9|63986.4|63971.4|63972.9|63957.9|456
1601267100000|2020-09-28 04:25:00|63979.8|63964.8|63974.6|63959.6|63986.2|63969.3|63971.4|63956|469
1601267400000|2020-09-28 04:30:00|63975.5|63960.5|63984.3|63969.3|63990.5|63974.3|63974.7|63959.7|550
1601267700000|2020-09-28 04:35:00|63984.2|63969.2|63984|63969|63987.6|63972.4|63981.7|63966.7|482
1601268000000|2020-09-28 04:40:00|63986.1|63966.1|63980.5|63965.5|63988.3|63972.2|63980.2|63963.7|359
1601268300000|2020-09-28 04:45:00|63980.6|63965.6|63981.2|63966.2|63982.3|63967.3|63974.7|63959.2|386
1601268600000|2020-09-28 04:50:00|63981.3|63966.3|63982.1|63967.1|63987.2|63970.4|63979.9|63964.9|383
1601268900000|2020-09-28 04:55:00|63982.3|63967.3|64020.5|64005.5|64021.7|64006.1|63982.1|63967.1|705
1601269200000|2020-09-28 05:00:00|64021.8|64006.8|64011.6|63996.6|64021.8|64006.8|64004|63988.7|488
1601269500000|2020-09-28 05:05:00|64011.2|63996.2|64005.6|63990.6|64015.3|63998.1|64005.4|63990.4|355
1601269800000|2020-09-28 05:10:00|64005.5|63990.5|64008.4|63993.4|64014.3|63999.3|64000.9|63985.9|397
1601270100000|2020-09-28 05:15:00|64008.2|63993.2|64010.2|63995.2|64013.6|63998.6|64007.8|63991.9|362
1601270400000|2020-09-28 05:20:00|64010.3|63995.3|64010.5|63995.5|64013.4|63997.9|64007.6|63992.6|291
1601270700000|2020-09-28 05:25:00|64010.6|63995.6|64001.2|63986.2|64011.6|63996.6|63999.6|63984.6|369
1601271000000|2020-09-28 05:30:00|64000.6|63985.6|63992.7|63977.7|64006.2|63991.2|63988.9|63973.9|462
1601271300000|2020-09-28 05:35:00|63992.6|63977.6|64001.4|63986.4|64004.9|63989.9|63989.5|63974.5|507
1601271600000|2020-09-28 05:40:00|64001.5|63986.5|64001.6|63986.6|64005.7|63989.5|63997.7|63982.7|434
1601271900000|2020-09-28 05:45:00|64001.7|63986.7|64016.3|64001.3|64016.7|64001.7|63999|63984|475
1601272200000|2020-09-28 05:50:00|64016.4|64001.4|64049.3|64034.3|64051.3|64035|64016|64001|625
1601272500000|2020-09-28 05:55:00|64049.2|64034.2|64036.5|64016.5|64050.4|64035.4|64024.2|64009.2|709
1601272800000|2020-09-28 06:00:00|64034.4|64019.4|64043|64028|64055.4|64040.4|64033.6|64018.6|755
1601273100000|2020-09-28 06:05:00|64043.2|64028.2|64052.3|64037.3|64053.2|64038.2|64030.5|64015.5|761
1601273400000|2020-09-28 06:10:00|64052.6|64037.6|64042.4|64027.4|64054.6|64039.6|64039.7|64024.7|681
1601273700000|2020-09-28 06:15:00|64042|64027|64027.7|64012.7|64044.3|64029.3|64018.9|64003.9|727
1601274000000|2020-09-28 06:20:00|64027.9|64012.9|64020.8|64005.8|64030.7|64015.7|64019|64004|515
1601274300000|2020-09-28 06:25:00|64021|64006|63998.5|63983.5|64024.7|64009.7|63990.4|63975.4|702
1601274600000|2020-09-28 06:30:00|63997.9|63982.9|64017.2|64002.2|64020.8|64005.8|63997.2|63982.2|661
1601274900000|2020-09-28 06:35:00|64017.1|64002.1|64008.8|63993.8|64018.1|64003.1|64000.2|63985.2|646
1601275200000|2020-09-28 06:40:00|64009|63994|64031.6|64016.6|64031.9|64016.9|64008.8|63993.8|685
1601275500000|2020-09-28 06:45:00|64031.4|64016.4|64006.6|63991.6|64031.9|64016.9|64004.3|63989.3|678
1601275800000|2020-09-28 06:50:00|64006.8|63991.8|64014.9|63999.9|64017.1|64002.1|63995.6|63980.6|654
1601276100000|2020-09-28 06:55:00|64015.2|64000.2|64043.3|64028.3|64048.9|64033.2|64015.1|64000.1|804
1601276400000|2020-09-28 07:00:00|64043.9|64028.9|64046.8|64026.8|64055|64037.9|64032.8|64017|887
1601276700000|2020-09-28 07:05:00|64044.5|64024.5|64058.4|64043.4|64061.2|64046.2|64039.5|64024.2|811
1601277000000|2020-09-28 07:10:00|64056.1|64041.1|64046.6|64031.6|64056.4|64041.4|64021.8|64006.8|856
1601277300000|2020-09-28 07:15:00|64046.5|64031.5|64047.8|64032.8|64052.4|64037.4|64024.1|64009.1|818
1601277600000|2020-09-28 07:20:00|64048.2|64033.2|64039.3|64024.3|64050.7|64035.7|64020.4|64005.4|813
1601277900000|2020-09-28 07:25:00|64039.4|64024.4|64034.2|64019.2|64042.2|64027.2|64004|63989|855
1601278200000|2020-09-28 07:30:00|64034.1|64019.1|64029.5|64014.5|64043.9|64028.9|64020.2|64005.2|844
1601278500000|2020-09-28 07:35:00|64029|64014|64050.3|64035.3|64052.9|64037.9|64022|64007|842
1601278800000|2020-09-28 07:40:00|64050.5|64035.5|64041.2|64026.2|64062.3|64047.3|64030|64015|762
1601279100000|2020-09-28 07:45:00|64040.8|64025.8|64048.3|64033.3|64049|64034|64031.7|64016.7|704
1601279400000|2020-09-28 07:50:00|64048|64033|64036.7|64021.7|64066.7|64051.7|64034.9|64019.9|823
1601279700000|2020-09-28 07:55:00|64036.1|64021.1|64028.6|64013.6|64041.9|64026.9|64022.2|64007.2|793
1601280000000|2020-09-28 08:00:00|64029|64014|64020|64005|64051|64036|64015.5|64000.5|880
1601280300000|2020-09-28 08:05:00|64019.6|64004.6|64030.5|64015.5|64043.3|64028.3|64007|63992|869
1601280600000|2020-09-28 08:10:00|64030.1|64015.1|64038.2|64023.2|64039.2|64024.2|64016|64001|784
1601280900000|2020-09-28 08:15:00|64038.1|64023.1|64033.7|64018.7|64044.2|64029.2|64026.5|64011.5|784
1601281200000|2020-09-28 08:20:00|64033.8|64018.8|64017|64002|64044|64029|64007.5|63992.5|901
1601281500000|2020-09-28 08:25:00|64016.5|64001.5|63985.8|63970.8|64019.4|64004.4|63980.6|63965.6|926
1601281800000|2020-09-28 08:30:00|63984.5|63969.5|63976.6|63961.6|63995.9|63980.9|63968.6|63953.6|969
1601282100000|2020-09-28 08:35:00|63976.1|63961.1|63953.5|63938.5|63982.6|63967.6|63953|63938|918
1601282400000|2020-09-28 08:40:00|63953.2|63938.2|63944.2|63929.2|63957|63942|63940|63925|906
1601282700000|2020-09-28 08:45:00|63944.3|63929.3|63960.5|63945.5|63979.9|63964.9|63943.5|63928.5|939
1601283000000|2020-09-28 08:50:00|63961|63946|63969.4|63954.4|63973.1|63958.1|63953.6|63938.6|843
1601283300000|2020-09-28 08:55:00|63969.3|63954.3|63965.3|63950.3|63976.6|63961.6|63958.3|63943.3|811
1601283600000|2020-09-28 09:00:00|63965.6|63950.6|63954.6|63939.6|63984.1|63969.1|63949.4|63934.4|847
1601283900000|2020-09-28 09:05:00|63954.5|63939.5|63939|63924|63960|63945|63937.5|63922.5|792
1601284200000|2020-09-28 09:10:00|63939.2|63924.2|63952.8|63937.8|63952.8|63937.8|63931.5|63916.5|764
1601284500000|2020-09-28 09:15:00|63952.9|63937.9|63944.1|63929.1|63965.4|63950.4|63942.5|63927.5|826
1601284800000|2020-09-28 09:20:00|63944.2|63929.2|63954|63939|63962.4|63947.4|63934.2|63919.2|802
1601285100000|2020-09-28 09:25:00|63954.1|63939.1|63923.7|63908.7|63954.1|63939.1|63919.8|63904.8|785
1601285400000|2020-09-28 09:30:00|63924|63909|63937.2|63922.2|63953.4|63938.4|63923.9|63908.9|810
1601285700000|2020-09-28 09:35:00|63937.5|63922.5|63942.1|63927.1|63945.6|63930.6|63926|63911|756
1601286000000|2020-09-28 09:40:00|63942.2|63927.2|63936.9|63921.9|63942.6|63927.6|63921.9|63906.9|785
1601286300000|2020-09-28 09:45:00|63936.4|63921.4|63934.7|63919.7|63941.3|63926.3|63922.8|63907.8|728
1601286600000|2020-09-28 09:50:00|63934.1|63919.1|63947.3|63932.3|63955.4|63940.4|63929.1|63914.1|663
1601286900000|2020-09-28 09:55:00|63947.2|63932.2|63937.8|63922.8|63949.1|63934.1|63917.6|63902.6|801
1601287200000|2020-09-28 10:00:00|63937.6|63922.6|63913.6|63898.6|63947.7|63932.7|63910.1|63895.1|764
1601287500000|2020-09-28 10:05:00|63913.7|63898.7|63899.7|63884.7|63917.8|63902.8|63897.6|63882.6|882
1601287800000|2020-09-28 10:10:00|63899.3|63884.3|63874.6|63859.6|63899.4|63884.4|63873.3|63858.3|851
1601288100000|2020-09-28 10:15:00|63876.2|63861.2|63858.3|63843.3|63876.7|63861.7|63849.8|63834.8|904
1601288400000|2020-09-28 10:20:00|63856.7|63841.7|63851.1|63836.1|63876.1|63861.1|63840.6|63825.6|836
1601288700000|2020-09-28 10:25:00|63851|63836|63836.2|63821.2|63857.3|63842.3|63834|63819|801
1601289000000|2020-09-28 10:30:00|63836.1|63821.1|63842.5|63827.5|63855.1|63840.1|63832.5|63817.5|824
1601289300000|2020-09-28 10:35:00|63843.9|63828.9|63874.2|63859.2|63874.2|63859.2|63843.9|63828.9|818
1601289600000|2020-09-28 10:40:00|63874.1|63859.1|63858.5|63843.5|63874.1|63859.1|63850|63835|762
1601289900000|2020-09-28 10:45:00|63858.6|63843.6|63874.2|63859.2|63878.2|63863.2|63858.6|63843.6|719
1601290200000|2020-09-28 10:50:00|63874|63859|63864.5|63849.5|63874|63859|63852.3|63837.3|769
1601290500000|2020-09-28 10:55:00|63864.3|63849.3|63865.9|63850.9|63872.3|63857.3|63854.2|63839.2|749
1601290800000|2020-09-28 11:00:00|63865.4|63850.4|63851.9|63836.9|63869.9|63854.9|63846.3|63831.3|896
1601291100000|2020-09-28 11:05:00|63852.1|63837.1|63846.7|63831.7|63858.9|63843.9|63844.6|63829.6|745
1601291400000|2020-09-28 11:10:00|63849.7|63834.7|63856.1|63841.1|63872.2|63857.2|63843.3|63828.3|789
1601291700000|2020-09-28 11:15:00|63859.3|63844.3|63895.2|63880.2|63897.2|63882.2|63856.5|63841.5|783
1601292000000|2020-09-28 11:20:00|63895.1|63880.1|63891.5|63876.5|63897.4|63882.4|63887.3|63872.3|716
1601292300000|2020-09-28 11:25:00|63891.4|63876.4|63869.9|63854.9|63891.4|63876.4|63868.2|63853.2|674
1601292600000|2020-09-28 11:30:00|63870.1|63855.1|63848.9|63833.9|63870.9|63855.9|63848.2|63833.2|720
1601292900000|2020-09-28 11:35:00|63849.3|63834.3|63829.4|63814.4|63849.6|63834.6|63810.1|63795.1|874
1601293200000|2020-09-28 11:40:00|63829.5|63814.5|63825.6|63810.6|63833.8|63818.8|63823.4|63808.4|785
1601293500000|2020-09-28 11:45:00|63825.2|63810.2|63827.9|63812.9|63834.6|63819.6|63817.5|63802.5|739
1601293800000|2020-09-28 11:50:00|63828.2|63813.2|63796.3|63781.3|63832.4|63817.4|63785.2|63770.2|891
1601294100000|2020-09-28 11:55:00|63796.2|63781.2|63783.7|63768.7|63802|63787|63776.5|63761.5|879
1601294400000|2020-09-28 12:00:00|63784.8|63769.8|63802.9|63787.9|63808.5|63793.5|63774.2|63759.2|876
1601294700000|2020-09-28 12:05:00|63802.4|63787.4|63833.3|63818.3|63833.6|63818.6|63801.3|63786.3|848
1601295000000|2020-09-28 12:10:00|63833.4|63818.4|63806.8|63791.8|63844|63829|63806.8|63791.8|818
1601295300000|2020-09-28 12:15:00|63807.1|63792.1|63783.9|63768.9|63807.1|63792.1|63773.3|63758.3|863
1601295600000|2020-09-28 12:20:00|63782.6|63767.6|63795.5|63780.5|63822.5|63807.5|63781|63766|847
1601295900000|2020-09-28 12:25:00|63793.9|63778.9|63794.7|63779.7|63828.9|63813.9|63780.4|63765.4|983
1601296200000|2020-09-28 12:30:00|63794.5|63779.5|63760.6|63745.6|63802.8|63787.8|63759.7|63744.7|936
1601296500000|2020-09-28 12:35:00|63760.2|63745.2|63791.7|63776.7|63794|63779|63759.8|63744.8|838
1601296800000|2020-09-28 12:40:00|63791.9|63776.9|63774.3|63759.3|63796.5|63781.5|63769.7|63754.7|818
1601297100000|2020-09-28 12:45:00|63774.8|63759.8|63795.7|63780.7|63812|63797|63774|63759|812
1601297400000|2020-09-28 12:50:00|63796.9|63781.9|63812.5|63797.5|63815.6|63800.6|63790.6|63775.6|762
1601297700000|2020-09-28 12:55:00|63812.8|63797.8|63841.1|63826.1|63843.6|63828.6|63801.2|63786.2|822
1601298000000|2020-09-28 13:00:00|63840.6|63825.6|63837.5|63822.5|63845.6|63830.6|63821|63806|791
1601298300000|2020-09-28 13:05:00|63837.4|63822.4|63830.7|63815.7|63841.8|63826.8|63826.3|63811.3|773
1601298600000|2020-09-28 13:10:00|63830.9|63815.9|63788.3|63773.3|63831.2|63816.2|63787.5|63772.5|822
1601298900000|2020-09-28 13:15:00|63788.4|63773.4|63814.9|63799.9|63816.9|63801.9|63783.4|63768.4|833
1601299200000|2020-09-28 13:20:00|63814.7|63799.7|63810.4|63795.4|63820.4|63805.4|63799|63784|724
1601299500000|2020-09-28 13:25:00|63810.5|63795.5|63802.7|63787.7|63811.1|63796.1|63786.1|63771.1|769
1601299800000|2020-09-28 13:30:00|63803.1|63788.1|63753.7|63738.7|63805.7|63790.7|63750.4|63735.4|988
1601300100000|2020-09-28 13:35:00|63754.2|63739.2|63779.6|63764.6|63788.1|63773.1|63746.4|63731.4|972
1601300400000|2020-09-28 13:40:00|63780.7|63765.7|63803.5|63788.5|63816|63801|63777.4|63762.4|973
1601300700000|2020-09-28 13:45:00|63803.7|63788.7|63793.2|63778.2|63820.9|63805.9|63772.6|63757.6|977
1601301000000|2020-09-28 13:50:00|63793.5|63778.5|63829.6|63814.6|63833.1|63818.1|63792.4|63777.4|965
1601301300000|2020-09-28 13:55:00|63831.3|63816.3|63808.4|63793.4|63840.4|63825.4|63808.2|63793.2|971
1601301600000|2020-09-28 14:00:00|63806.8|63791.8|63836.4|63821.4|63837.3|63822.3|63795.4|63780.4|978
1601301900000|2020-09-28 14:05:00|63836.5|63821.5|63849|63834|63860.8|63845.8|63825.7|63810.7|936
1601302200000|2020-09-28 14:10:00|63848.8|63833.8|63814.3|63799.3|63862.7|63847.7|63813.9|63798.9|937
1601302500000|2020-09-28 14:15:00|63814.6|63799.6|63819.2|63804.2|63825.2|63810.2|63800.4|63785.4|867
1601302800000|2020-09-28 14:20:00|63819.5|63804.5|63837.5|63822.5|63837.9|63822.9|63806.3|63791.3|858
1601303100000|2020-09-28 14:25:00|63837.1|63822.1|63820.6|63805.6|63841|63826|63807.4|63792.4|850
1601303400000|2020-09-28 14:30:00|63821.1|63806.1|63848.9|63833.9|63862.5|63847.5|63810.6|63795.6|938
1601303700000|2020-09-28 14:35:00|63848.7|63833.7|63886.6|63871.6|63892.6|63877.6|63848.3|63833.3|915
1601304000000|2020-09-28 14:40:00|63886.9|63871.9|63873.4|63858.4|63897.7|63882.7|63861.8|63846.8|918
1601304300000|2020-09-28 14:45:00|63873.5|63858.5|63902.4|63887.4|63904.4|63889.4|63870|63855|940
1601304600000|2020-09-28 14:50:00|63902|63887|63932.4|63917.4|63937|63922|63901.6|63886.6|999
1601304900000|2020-09-28 14:55:00|63931.7|63916.7|63954.6|63939.6|63958.2|63943.2|63926.6|63911.6|992
1601305200000|2020-09-28 15:00:00|63953.7|63938.7|63906.1|63891.1|63960.6|63945.6|63903.3|63888.3|1038
1601305500000|2020-09-28 15:05:00|63905.9|63890.9|63909|63894|63925.7|63910.7|63896.8|63881.8|923
1601305800000|2020-09-28 15:10:00|63908.8|63893.8|63890.8|63875.8|63917.2|63902.2|63879.7|63864.7|828
1601306100000|2020-09-28 15:15:00|63890.4|63875.4|63891.2|63876.2|63895|63880|63873.8|63858.8|842
1601306400000|2020-09-28 15:20:00|63891.3|63876.3|63886.1|63871.1|63923.9|63908.9|63883.3|63866.1|936
1601306700000|2020-09-28 15:25:00|63885.6|63870.6|63885.5|63870.5|63894.7|63879.7|63873.6|63857.6|929
1601307000000|2020-09-28 15:30:00|63885.6|63870.6|63889|63874|63899.5|63882.6|63869.9|63854.9|920
1601307300000|2020-09-28 15:35:00|63889.2|63874.2|63869|63849|63894.8|63876.4|63863.1|63848.1|833
1601307600000|2020-09-28 15:40:00|63869.1|63849.1|63867.5|63852.5|63875.2|63860.2|63857.9|63842.9|745
1601307900000|2020-09-28 15:45:00|63865.2|63850.2|63861.7|63846.7|63870.3|63855.3|63855.6|63840.6|757
1601308200000|2020-09-28 15:50:00|63862.2|63847.2|63869.7|63854.7|63875.3|63860.3|63859.3|63844.3|777
1601308500000|2020-09-28 15:55:00|63869.9|63854.9|63859.5|63844.5|63887.6|63872.6|63853.8|63838.7|793
1601308800000|2020-09-28 16:00:00|63859.4|63844.4|63874.7|63859.7|63901.8|63886.8|63859.4|63844.4|895
1601309100000|2020-09-28 16:05:00|63874.6|63859.6|63867.5|63852.5|63877.5|63862.5|63861.2|63846.2|784
1601309400000|2020-09-28 16:10:00|63867.6|63852.6|63859.7|63844.7|63870.2|63855.2|63858|63843|722
1601309700000|2020-09-28 16:15:00|63859.9|63844.9|63864.3|63849.3|63881.5|63866.5|63856.9|63841.9|712
1601310000000|2020-09-28 16:20:00|63864.8|63849.8|63865.5|63850.5|63875.8|63860.8|63859.8|63844.8|721
1601310300000|2020-09-28 16:25:00|63865.9|63850.9|63885.9|63870.9|63895.7|63880.7|63865.9|63850.9|808
1601310600000|2020-09-28 16:30:00|63884.2|63869.2|63900|63885|63903.7|63888.7|63882|63867|735
1601310900000|2020-09-28 16:35:00|63900.2|63885.2|63882.7|63867.7|63902.7|63887.7|63880|63865|636
1601311200000|2020-09-28 16:40:00|63882.6|63867.6|63876.9|63861.9|63885.2|63870.2|63874.8|63859.8|611
1601311500000|2020-09-28 16:45:00|63876.7|63861.7|63874.3|63859.3|63882.9|63867.9|63871.4|63856.4|567
1601311800000|2020-09-28 16:50:00|63873.4|63858.4|63882.4|63867.4|63882.8|63867.8|63871.2|63856.2|557
1601312100000|2020-09-28 16:55:00|63882|63867|63880.3|63865.3|63883.1|63868.1|63870.1|63855.1|641
1601312400000|2020-09-28 17:00:00|63880.4|63865.4|63885.9|63870.9|63887.1|63872.1|63875.3|63860.3|669
1601312700000|2020-09-28 17:05:00|63885.8|63870.8|63886.3|63871.3|63890.4|63875.4|63878.7|63863.7|672
1601313000000|2020-09-28 17:10:00|63886.1|63871.1|63885.1|63870.1|63886.7|63871.7|63875.7|63860.7|579
1601313300000|2020-09-28 17:15:00|63885|63870|63887.9|63872.9|63892.1|63877.1|63881.7|63866.7|623
1601313600000|2020-09-28 17:20:00|63887.6|63872.6|63875.6|63860.6|63889|63874|63870.1|63855.1|632
1601313900000|2020-09-28 17:25:00|63875.1|63860.1|63866.9|63851.9|63878.6|63863.6|63866.9|63851.9|617
1601314200000|2020-09-28 17:30:00|63866.8|63851.8|63854.8|63839.8|63870.5|63855.5|63854.6|63839.6|605
1601314500000|2020-09-28 17:35:00|63854.9|63839.9|63854.1|63839.1|63860.9|63845.9|63851.1|63836.1|550
1601314800000|2020-09-28 17:40:00|63854.3|63839.3|63849.1|63834.1|63854.5|63839.5|63842.9|63827.9|519
1601315100000|2020-09-28 17:45:00|63848.6|63833.6|63849.1|63834.1|63851.5|63836.5|63845|63830|618
1601315400000|2020-09-28 17:50:00|63848.8|63833.8|63837|63822|63853.3|63838.3|63836.8|63821.8|563
1601315700000|2020-09-28 17:55:00|63837.2|63822.2|63836.5|63821.5|63837.6|63822.6|63824.4|63809.4|643
1601316000000|2020-09-28 18:00:00|63836|63821|63847|63832|63852.1|63837.1|63834.5|63819.5|638
1601316300000|2020-09-28 18:05:00|63846.9|63831.9|63825.5|63810.5|63847.1|63832.1|63825.3|63810.3|591
1601316600000|2020-09-28 18:10:00|63826|63811|63834.2|63819.2|63834.6|63819.6|63819.7|63804.7|512
1601316900000|2020-09-28 18:15:00|63833.4|63818.4|63835.5|63820.5|63844.4|63829.4|63828.5|63813.5|610
1601317200000|2020-09-28 18:20:00|63835.4|63820.4|63842.3|63827.3|63843.8|63828.8|63834|63819|574
1601317500000|2020-09-28 18:25:00|63842.9|63827.9|63838.8|63823.8|63845.6|63830.6|63834.4|63819.4|553
1601317800000|2020-09-28 18:30:00|63838.9|63823.9|63836.9|63821.9|63843|63828|63831.7|63816.7|567
1601318100000|2020-09-28 18:35:00|63836.8|63821.8|63825.9|63810.9|63838.5|63823.5|63825|63810|523
1601318400000|2020-09-28 18:40:00|63826|63811|63816.6|63801.6|63833.9|63818.9|63816.2|63801.2|679
1601318700000|2020-09-28 18:45:00|63815.7|63800.7|63823|63808|63826.1|63811.1|63811.8|63796.8|702
1601319000000|2020-09-28 18:50:00|63823.1|63808.1|63827.7|63812.7|63833|63818|63819.9|63804.9|575
1601319300000|2020-09-28 18:55:00|63827.4|63812.4|63838.3|63823.3|63839.9|63824.9|63814.4|63799.4|677
1601319600000|2020-09-28 19:00:00|63838.2|63823.2|63845|63830|63845.4|63830.4|63819.3|63804.3|847
1601319900000|2020-09-28 19:05:00|63845.1|63830.1|63837.1|63822.1|63846.6|63831.6|63836.5|63821.5|701
1601320200000|2020-09-28 19:10:00|63837.2|63822.2|63842|63827|63845.1|63830.1|63836.5|63821.5|570
1601320500000|2020-09-28 19:15:00|63842.1|63827.1|63828|63813|63847.3|63832.3|63825.9|63810.9|670
1601320800000|2020-09-28 19:20:00|63828.5|63813.5|63827|63812|63829.8|63814.8|63821.3|63806.3|587
1601321100000|2020-09-28 19:25:00|63826.8|63811.8|63827.1|63812.1|63831.8|63816.8|63824.1|63809.1|543
1601321400000|2020-09-28 19:30:00|63827.6|63812.6|63848.6|63833.6|63851.8|63836.8|63827.6|63812.6|691
1601321700000|2020-09-28 19:35:00|63847.3|63832.3|63834.8|63819.8|63847.9|63832.9|63833.7|63818.7|612
1601322000000|2020-09-28 19:40:00|63835.8|63820.8|63834.9|63819.9|63841.8|63826.8|63832.5|63817.5|538
1601322300000|2020-09-28 19:45:00|63834.7|63819.7|63839.3|63824.3|63841|63826|63832.9|63817.9|573
1601322600000|2020-09-28 19:50:00|63839.7|63824.7|63828.5|63813.5|63841.6|63826.6|63815.7|63800.7|779
1601322900000|2020-09-28 19:55:00|63828.9|63813.9|63805.2|63790.2|63830.9|63815.9|63803.9|63788.9|884
1601323200000|2020-09-28 20:00:00|63805.1|63790.1|63804.3|63789.3|63814.3|63799.3|63792|63777|674
1601323500000|2020-09-28 20:05:00|63804.2|63789.2|63818.2|63803.2|63818.2|63803.2|63798.4|63783.4|474
1601323800000|2020-09-28 20:10:00|63818.1|63803.1|63822.5|63807.5|63826.6|63808.4|63812.7|63796.9|374
1601324100000|2020-09-28 20:15:00|63822.7|63807.7|63825.1|63810.1|63827.7|63812.7|63820.2|63805.2|364
1601324400000|2020-09-28 20:20:00|63824.7|63809.7|63829.2|63814.2|63829.8|63814.8|63824.4|63809.4|279
1601324700000|2020-09-28 20:25:00|63828.9|63813.9|63842.5|63827.5|63844.2|63829.2|63828.5|63813.5|360
1601325000000|2020-09-28 20:30:00|63842.6|63827.6|63841.9|63826.9|63845.1|63830.1|63836.1|63821.1|376
1601325300000|2020-09-28 20:35:00|63841.8|63826.8|63846.5|63831.5|63854.7|63839.5|63841.8|63826.8|384
1601325600000|2020-09-28 20:40:00|63846.4|63831.4|63827.4|63812.4|63846.5|63831.5|63824.4|63806.8|432
1601325900000|2020-09-28 20:45:00|63826.9|63811.9|63820.7|63805.7|63830.2|63813.2|63815.2|63800.2|364
1601326200000|2020-09-28 20:50:00|63820.9|63805.9|63821.8|63806.8|63829.7|63814.4|63819.7|63802.3|370
1601326500000|2020-09-28 20:55:00|63825.7|63805.7|63846.2|63804.5|63854.6|63809.2|63820.2|63798.9|474
1601326800000|2020-09-28 21:00:00|63846.1|63805|63846|63806|63852.6|63807.9|63844.8|63803.9|58
1601327100000|2020-09-28 21:05:00|63844.5|63798.2|63851.9|63789|63861.9|63818.6|63826.7|63776.4|95
1601327400000|2020-09-28 21:10:00|63856.9|63787.9|63851.2|63808.6|63865|63815.5|63841.5|63786.1|304
1601327700000|2020-09-28 21:15:00|63851.7|63809.8|63840.7|63818.3|63867.4|63820.2|63833.8|63785|145
1601328000000|2020-09-28 21:20:00|63840.2|63812.9|63844.1|63811.4|63852.6|63819|63835.7|63805.7|163
1601328300000|2020-09-28 21:25:00|63841.4|63817.7|63844.2|63814.9|63851.6|63820.6|63835.6|63805.4|208
1601328600000|2020-09-28 21:30:00|63840.2|63816.4|63851|63822.5|63865.1|63831.7|63838.3|63806.7|406
1601328900000|2020-09-28 21:35:00|63852.1|63824.5|63845.1|63808.4|63862.2|63833.3|63833.9|63804.8|351
1601329200000|2020-09-28 21:40:00|63840.3|63812.7|63841.1|63815.2|63849.9|63819|63836.3|63807.2|279
1601329500000|2020-09-28 21:45:00|63840|63818.5|63842.4|63812.2|63847.7|63821.8|63836.3|63807.3|166
1601329800000|2020-09-28 21:50:00|63843.2|63811.7|63836.9|63816.9|63846.3|63819.6|63836.8|63809.8|207
1601330100000|2020-09-28 21:55:00|63836.6|63816.3|63839.4|63816.9|63848|63819.7|63836.6|63808.9|617
1601330400000|2020-09-28 22:00:00|63837.7|63817.5|63833.4|63813.4|63843.8|63817.9|63831.1|63811.1|669
1601330700000|2020-09-28 22:05:00|63833.5|63813.5|63845.1|63825.1|63849.2|63825.1|63830.3|63811.6|405
1601331000000|2020-09-28 22:10:00|63843.7|63823.4|63844|63824|63845.5|63825.3|63832.8|63814.2|371
1601331300000|2020-09-28 22:15:00|63844.1|63824.1|63832.1|63812.1|63844.6|63825.4|63829|63811.6|338
1601331600000|2020-09-28 22:20:00|63832|63812|63832.5|63812.5|63834.7|63815|63828.6|63810.8|285
1601331900000|2020-09-28 22:25:00|63828.8|63813.8|63826.4|63811.4|63834.7|63815.4|63825.9|63807.1|297
1601332200000|2020-09-28 22:30:00|63826.8|63811.8|63828.9|63808.9|63832.3|63814.3|63823.8|63805.1|375
1601332500000|2020-09-28 22:35:00|63828.2|63808.2|63830.1|63810.1|63832.4|63814.6|63826.8|63807.4|267
1601332800000|2020-09-28 22:40:00|63829.9|63809.9|63821.5|63801.5|63831.5|63813|63819.4|63801|320
1601333100000|2020-09-28 22:45:00|63821.8|63801.8|63816.8|63796.8|63823.2|63805.5|63812.3|63792.5|278
1601333400000|2020-09-28 22:50:00|63817.9|63797.9|63818.2|63798.2|63819.9|63801.8|63810.7|63793.7|235
1601333700000|2020-09-28 22:55:00|63818|63798|63813.3|63793.3|63818.8|63800.2|63809.2|63791.8|213
1601334000000|2020-09-28 23:00:00|63812.5|63792.5|63811.2|63791.2|63813.1|63795.9|63804.8|63787.5|535
1601334300000|2020-09-28 23:05:00|63810.7|63790.7|63813.1|63793.1|63818.5|63799.3|63802.6|63784.6|360
1601334600000|2020-09-28 23:10:00|63813.6|63793.6|63817.4|63797.4|63819.7|63802.7|63810.6|63792.4|996
1601334900000|2020-09-28 23:15:00|63817.2|63797.2|63817.4|63802.4|63821|63803.7|63812.5|63794.4|749
1601335200000|2020-09-28 23:20:00|63817.3|63802.3|63819.2|63799.2|63821.3|63805.2|63813.8|63797.2|871
1601335500000|2020-09-28 23:25:00|63816.8|63801.8|63799.5|63784.5|63818.7|63802|63799.4|63782.9|715
1601335800000|2020-09-28 23:30:00|63799.4|63784.4|63809.8|63794.8|63812.7|63795.8|63799.2|63782.6|754
1601336100000|2020-09-28 23:35:00|63810|63795|63814|63799|63818.1|63801.2|63809.7|63792.7|823
1601336400000|2020-09-28 23:40:00|63813.8|63798.8|63805|63785|63821|63803.6|63793.3|63776.4|518
1601336700000|2020-09-28 23:45:00|63805.1|63785.1|63781.9|63766.9|63805.8|63788.5|63779.4|63762.3|855
1601337000000|2020-09-28 23:50:00|63781.7|63766.7|63767.1|63747.1|63789.6|63771.9|63755.4|63739.3|661
1601337300000|2020-09-28 23:55:00|63766.7|63746.7|63770.2|63750.2|63772.1|63754.6|63754.4|63737.1|653
1601337600000|2020-09-29 00:00:00|63770.3|63750.3|63768.2|63753.2|63778.7|63762.9|63762.8|63745|688
1601337900000|2020-09-29 00:05:00|63767.8|63752.8|63772.7|63757.7|63777.3|63760.3|63758.7|63741.4|566
1601338200000|2020-09-29 00:10:00|63772|63757|63741|63726|63775.2|63760.2|63738.5|63723.4|614
1601338500000|2020-09-29 00:15:00|63740.8|63725.8|63746|63731|63747.3|63732.2|63731.1|63714.1|603
1601338800000|2020-09-29 00:20:00|63746.1|63731.1|63751.9|63736.9|63767.3|63750.3|63745.3|63730.3|472
1601339100000|2020-09-29 00:25:00|63752|63737|63754.9|63739.9|63757.8|63742.7|63747.8|63731.5|509
1601339400000|2020-09-29 00:30:00|63754.4|63739.4|63769.9|63754.9|63774.8|63757.4|63750.1|63735.1|565
1601339700000|2020-09-29 00:35:00|63770.5|63755.5|63765.9|63750.9|63771.8|63756.8|63765.7|63748.4|408
1601340000000|2020-09-29 00:40:00|63765.8|63750.8|63762.3|63747.3|63770.4|63755.4|63760.1|63744.6|364
1601340300000|2020-09-29 00:45:00|63762.4|63747.4|63759.7|63744.7|63763.5|63747.7|63751.9|63734.9|436
1601340600000|2020-09-29 00:50:00|63759.3|63744.3|63761.3|63746.3|63767.2|63751.5|63752.9|63736.8|585
1601340900000|2020-09-29 00:55:00|63760.3|63745.3|63767.8|63752.8|63776.1|63759.3|63752.9|63735.7|489
1601341200000|2020-09-29 01:00:00|63768|63753|63768|63753|63774.5|63759.5|63756.3|63741.1|549
1601341500000|2020-09-29 01:05:00|63767.9|63752.9|63785.5|63770.5|63790.1|63775.1|63764.7|63749.3|587
1601341800000|2020-09-29 01:10:00|63784.5|63769.5|63806.8|63786.8|63808.3|63791.6|63783.3|63768.3|671
1601342100000|2020-09-29 01:15:00|63804.5|63789.5|63813|63798|63819.7|63803.4|63800.3|63783|583
1601342400000|2020-09-29 01:20:00|63813.2|63798.2|63795.9|63780.9|63819.2|63803.5|63794.1|63779.1|602
1601342700000|2020-09-29 01:25:00|63794.4|63779.4|63795|63780|63801|63786|63785.6|63768.7|550
1601343000000|2020-09-29 01:30:00|63795.1|63780.1|63808|63793|63814.5|63797.8|63792.9|63777.2|638
1601343300000|2020-09-29 01:35:00|63808.1|63793.1|63809|63794|63815.1|63799.7|63801.2|63785.4|520
1601343600000|2020-09-29 01:40:00|63808.5|63793.5|63812.8|63797.8|63818|63803|63806.3|63788.7|510
1601343900000|2020-09-29 01:45:00|63812.2|63797.2|63811.6|63796.6|63821.9|63806.9|63808.3|63791.1|549
1601344200000|2020-09-29 01:50:00|63811.8|63796.8|63810.4|63795.4|63818.6|63802.7|63805.5|63788.6|427
1601344500000|2020-09-29 01:55:00|63810.6|63795.6|63813.6|63798.6|63817.5|63801.6|63806.1|63789.8|531
1601344800000|2020-09-29 02:00:00|63813.8|63798.8|63813.6|63798.6|63818.3|63803.3|63806|63791|514
1601345100000|2020-09-29 02:05:00|63813.9|63798.9|63807.4|63792.4|63815.3|63800.3|63807.4|63792.4|470
1601345400000|2020-09-29 02:10:00|63807.7|63792.7|63784.2|63769.2|63809.3|63793.3|63778.6|63761.2|617
1601345700000|2020-09-29 02:15:00|63784.3|63769.3|63801.5|63786.5|63805.7|63790.7|63784|63768.7|544
1601346000000|2020-09-29 02:20:00|63801.6|63786.6|63805.5|63790.5|63808.9|63793.9|63800.5|63783.8|499
1601346300000|2020-09-29 02:25:00|63806|63791|63793.6|63778.6|63806|63791|63786.7|63769.6|577
1601346600000|2020-09-29 02:30:00|63793.9|63778.9|63795.4|63780.4|63800.9|63785.4|63792.2|63776.4|488
1601346900000|2020-09-29 02:35:00|63795.3|63780.3|63803.8|63788.8|63809.6|63794.6|63794.2|63779.2|493
1601347200000|2020-09-29 02:40:00|63803.3|63788.3|63805.3|63790.3|63807.5|63792.5|63798.1|63781.4|464
1601347500000|2020-09-29 02:45:00|63804.9|63789.9|63811.1|63796.1|63811.2|63796.2|63798.8|63783.8|462
1601347800000|2020-09-29 02:50:00|63810|63795|63804.9|63789.9|63815.2|63798.1|63801.9|63785.8|438
1601348100000|2020-09-29 02:55:00|63804.8|63789.8|63801.4|63786.4|63805.8|63790.8|63800|63782.8|319
1601348400000|2020-09-29 03:00:00|63800.7|63785.7|63799.7|63784.7|63801.8|63786.8|63795.7|63780.6|364
1601348700000|2020-09-29 03:05:00|63798.8|63783.8|63796.3|63781.3|63801.4|63784.9|63792.3|63777.3|397
1601349000000|2020-09-29 03:10:00|63797|63782|63785.4|63770.4|63797|63782|63783.3|63768.3|387
1601349300000|2020-09-29 03:15:00|63785.5|63770.5|63785.7|63770.7|63789.9|63774.9|63781.7|63764.8|362
1601349600000|2020-09-29 03:20:00|63785.6|63770.6|63780.2|63765.2|63790.5|63774.4|63780.2|63763.8|389
1601349900000|2020-09-29 03:25:00|63780.1|63765.1|63773.5|63758.5|63783.1|63767.4|63769.7|63754.7|479
1601350200000|2020-09-29 03:30:00|63774.2|63759.2|63776.4|63761.4|63778.9|63763.5|63772.1|63757.1|345
1601350500000|2020-09-29 03:35:00|63776.7|63761.7|63774.7|63759.7|63778.5|63763.5|63770.3|63755|341
1601350800000|2020-09-29 03:40:00|63774.8|63759.8|63771.1|63756.1|63777.4|63760.8|63770.8|63755.5|337
1601351100000|2020-09-29 03:45:00|63770.7|63755.7|63776|63761|63776.1|63761.1|63770.2|63755.2|403
1601351400000|2020-09-29 03:50:00|63775.8|63760.8|63775.2|63760.2|63782.9|63766.1|63773.4|63758.4|396
1601351700000|2020-09-29 03:55:00|63775.3|63760.3|63784|63769|63785.4|63770.4|63771.5|63755.4|469
1601352000000|2020-09-29 04:00:00|63780.4|63765.4|63781.3|63766.3|63783.5|63766.7|63772.2|63757.1|454
1601352300000|2020-09-29 04:05:00|63781.2|63766.2|63783.8|63768.8|63785.6|63770.2|63779.7|63764.7|341
1601352600000|2020-09-29 04:10:00|63783.6|63768.6|63778.2|63763.2|63789.6|63773.3|63772.5|63757.5|368
1601352900000|2020-09-29 04:15:00|63777.9|63762.9|63778.3|63763.3|63785.2|63768.4|63774.5|63757.4|406
1601353200000|2020-09-29 04:20:00|63778.2|63763.2|63783.9|63768.9|63788.5|63771.2|63773.9|63758.9|412
1601353500000|2020-09-29 04:25:00|63783.6|63768.6|63785.4|63770.4|63790.3|63773.4|63780.9|63765.9|338
1601353800000|2020-09-29 04:30:00|63785.2|63770.2|63783.8|63768.8|63788.3|63772.1|63778.6|63763.6|415
1601354100000|2020-09-29 04:35:00|63784.5|63769.5|63783.6|63768.6|63786.2|63769.9|63777.8|63762.8|409
1601354400000|2020-09-29 04:40:00|63783.4|63768.4|63792.5|63772.5|63798.3|63782.2|63783.4|63767.5|404
1601354700000|2020-09-29 04:45:00|63792.7|63772.7|63780.3|63765.3|63793.9|63776.4|63779.6|63761.8|364
1601355000000|2020-09-29 04:50:00|63780.1|63765.1|63781.7|63766.7|63784.8|63768.1|63775.6|63758.1|349
1601355300000|2020-09-29 04:55:00|63782.4|63767.4|63769.4|63754.4|63783.1|63767.4|63768.3|63753.3|359
1601355600000|2020-09-29 05:00:00|63769|63754|63757.3|63742.3|63769|63754|63751.7|63736.7|562
1601355900000|2020-09-29 05:05:00|63757.2|63742.2|63760.6|63745.6|63763|63748|63756.7|63741.7|362
1601356200000|2020-09-29 05:10:00|63760.5|63745.5|63777.9|63762.9|63777.9|63762.9|63759.5|63744.5|471
1601356500000|2020-09-29 05:15:00|63777.3|63762.3|63790.9|63775.9|63791.1|63776.1|63777.1|63762.1|535
1601356800000|2020-09-29 05:20:00|63791|63776|63797.4|63782.4|63797.6|63782.6|63788|63773|522
1601357100000|2020-09-29 05:25:00|63797|63782|63799.6|63784.6|63802.1|63787.1|63789.8|63774.8|459
1601357400000|2020-09-29 05:30:00|63799.1|63784.1|63799.2|63784.2|63805.5|63790.5|63797.7|63782.7|549
1601357700000|2020-09-29 05:35:00|63799.3|63784.3|63798.9|63783.9|63802.9|63787.9|63791.6|63776.6|474
1601358000000|2020-09-29 05:40:00|63797.6|63782.6|63794.2|63779.2|63807.5|63792.5|63794.1|63779.1|604
1601358300000|2020-09-29 05:45:00|63794.3|63779.3|63781.9|63766.9|63795.5|63780.5|63777.1|63759.6|549
1601358600000|2020-09-29 05:50:00|63781.7|63766.7|63785.7|63770.7|63791.1|63776.1|63778.8|63760.1|423
1601358900000|2020-09-29 05:55:00|63785.9|63770.9|63794.4|63779.4|63799.1|63783|63778.8|63763.8|618
1601359200000|2020-09-29 06:00:00|63794.5|63779.5|63791.4|63776.4|63809.7|63794.7|63780.4|63765.4|773
1601359500000|2020-09-29 06:05:00|63791.7|63776.7|63780.1|63765.1|63793.7|63778.7|63779.4|63764.4|726
1601359800000|2020-09-29 06:10:00|63776.3|63761.3|63808.2|63793.2|63819.2|63802.3|63775|63760|807
1601360100000|2020-09-29 06:15:00|63810.5|63795.5|63815|63800|63828.9|63813.2|63805.2|63788.3|710
1601360400000|2020-09-29 06:20:00|63816.1|63801.1|63797.7|63782.7|63816.7|63801.7|63794.8|63779.8|689
1601360700000|2020-09-29 06:25:00|63797.8|63782.8|63790.2|63775.2|63803|63788|63789.4|63774.4|660
1601361000000|2020-09-29 06:30:00|63792|63777|63792.6|63777.6|63801|63786|63784|63769|649
1601361300000|2020-09-29 06:35:00|63792.7|63777.7|63796.3|63781.3|63811.3|63796.3|63791.3|63776.3|772
1601361600000|2020-09-29 06:40:00|63797|63782|63784.2|63769.2|63804|63789|63772.1|63757.1|811
1601361900000|2020-09-29 06:45:00|63785.4|63770.4|63763.2|63748.2|63792.1|63777.1|63752.2|63737.2|842
1601362200000|2020-09-29 06:50:00|63763.9|63748.9|63733.4|63718.4|63769.2|63754.2|63730.8|63715.8|847
1601362500000|2020-09-29 06:55:00|63733.3|63718.3|63745.3|63725.3|63760.1|63745.1|63732|63717|873
1601362800000|2020-09-29 07:00:00|63746.7|63726.7|63757.6|63742.6|63770.4|63755.4|63721.4|63706.4|990
1601363100000|2020-09-29 07:05:00|63758|63743|63796|63781|63804.9|63789.9|63752.6|63737.6|960
1601363400000|2020-09-29 07:10:00|63796.3|63781.3|63797.9|63782.9|63819.2|63804.2|63787.9|63772.9|935
1601363700000|2020-09-29 07:15:00|63797.6|63782.6|63800.2|63785.2|63801.6|63786.6|63786.3|63771.3|830
1601364000000|2020-09-29 07:20:00|63801.5|63786.5|63765.3|63750.3|63806|63791|63758.4|63743.4|893
1601364300000|2020-09-29 07:25:00|63764.8|63749.8|63771.2|63756.2|63782.1|63764.8|63739.2|63724.2|872
1601364600000|2020-09-29 07:30:00|63770.5|63755.5|63772.1|63757.1|63786.3|63771.3|63759.9|63744.9|879
1601364900000|2020-09-29 07:35:00|63772|63757|63747.4|63732.4|63777.3|63762.3|63742.6|63727.6|800
1601365200000|2020-09-29 07:40:00|63745.5|63730.5|63752.9|63737.9|63766.8|63751.8|63741|63726|817
1601365500000|2020-09-29 07:45:00|63753.7|63738.7|63767.5|63752.5|63769.5|63754.5|63744.3|63729.3|877
1601365800000|2020-09-29 07:50:00|63767.2|63752.2|63772.5|63757.5|63774.9|63759.9|63748.4|63733.4|788
1601366100000|2020-09-29 07:55:00|63772.4|63757.4|63741.3|63726.3|63772.4|63757.4|63729.4|63714.4|889
1601366400000|2020-09-29 08:00:00|63739.8|63724.8|63803.4|63788.4|63810.8|63795.8|63739.6|63724.6|1039
1601366700000|2020-09-29 08:05:00|63802.5|63787.5|63818.1|63803.1|63826|63811|63801.2|63786.2|919
1601367000000|2020-09-29 08:10:00|63818.4|63803.4|63791|63776|63827.3|63812.3|63787.6|63772.6|836
1601367300000|2020-09-29 08:15:00|63791.1|63776.1|63774.9|63759.9|63794.6|63779.6|63769.3|63754.3|820
1601367600000|2020-09-29 08:20:00|63775.1|63760.1|63760.1|63745.1|63783.7|63768.7|63760.1|63745.1|830
1601367900000|2020-09-29 08:25:00|63758.8|63743.8|63747.4|63732.4|63766.5|63751.5|63747.1|63732.1|783
1601368200000|2020-09-29 08:30:00|63746.9|63731.9|63747.3|63732.3|63752.7|63737.7|63732.9|63717.9|832
1601368500000|2020-09-29 08:35:00|63747.7|63732.7|63755.8|63740.8|63762.1|63747.1|63741.1|63726.1|823
1601368800000|2020-09-29 08:40:00|63755.4|63740.4|63735.2|63720.2|63755.4|63740.4|63735.1|63720.1|798
1601369100000|2020-09-29 08:45:00|63735|63720|63742.7|63727.7|63753.8|63738.8|63709.9|63694.9|842
1601369400000|2020-09-29 08:50:00|63742.5|63727.5|63739.8|63724.8|63757.8|63742.8|63737.8|63722.8|792
1601369700000|2020-09-29 08:55:00|63740.3|63725.3|63727.2|63712.2|63747.3|63732.3|63719.2|63704.2|801
1601370000000|2020-09-29 09:00:00|63729.7|63709.7|63713.4|63698.4|63739.7|63724.7|63701.1|63686.1|853
1601370300000|2020-09-29 09:05:00|63713.1|63698.1|63664.4|63649.4|63716.5|63701.5|63661.9|63646.9|943
1601370600000|2020-09-29 09:10:00|63664.3|63649.3|63688.4|63673.4|63692.1|63677.1|63660.8|63645.8|846
1601370900000|2020-09-29 09:15:00|63688.6|63673.6|63685|63670|63692.4|63677.4|63674|63659|840
1601371200000|2020-09-29 09:20:00|63685.1|63670.1|63684.4|63669.4|63701.1|63686.1|63681.6|63666.6|806
1601371500000|2020-09-29 09:25:00|63684.1|63669.1|63669.1|63654.1|63705.4|63690.4|63666|63651|829
1601371800000|2020-09-29 09:30:00|63669.5|63654.5|63680|63665|63689.3|63674.3|63668.1|63653.1|804
1601372100000|2020-09-29 09:35:00|63680.3|63665.3|63664|63649|63680.6|63665.6|63650.4|63635.4|783
1601372400000|2020-09-29 09:40:00|63663.9|63648.9|63655.5|63640.5|63675.9|63660.9|63653.8|63638.8|801
1601372700000|2020-09-29 09:45:00|63655.3|63640.3|63658.4|63643.4|63662.2|63647.2|63651.5|63636.5|757
1601373000000|2020-09-29 09:50:00|63658.7|63643.7|63664.2|63649.2|63671.3|63656.3|63647|63632|865
1601373300000|2020-09-29 09:55:00|63664|63649|63672.9|63657.9|63673.3|63658.3|63657.2|63642.2|818
1601373600000|2020-09-29 10:00:00|63672.4|63657.4|63688.8|63673.8|63691.2|63676.2|63672|63657|840
1601373900000|2020-09-29 10:05:00|63688.9|63673.9|63703.2|63688.2|63704.9|63689.9|63686.6|63671.6|737
1601374200000|2020-09-29 10:10:00|63703|63688|63682.3|63667.3|63703|63688|63676.3|63661.3|689
1601374500000|2020-09-29 10:15:00|63682.5|63667.5|63678.4|63663.4|63706.3|63691.3|63677.4|63662.4|797
1601374800000|2020-09-29 10:20:00|63679.1|63664.1|63677.8|63662.8|63693.1|63678.1|63668.3|63653.3|755
1601375100000|2020-09-29 10:25:00|63678|63663|63681|63666|63681.5|63666.5|63674.5|63659.5|570
1601375400000|2020-09-29 10:30:00|63680.8|63665.8|63710.5|63695.5|63714.3|63699.3|63680.2|63665.2|644
1601375700000|2020-09-29 10:35:00|63710.9|63695.9|63724.5|63709.5|63735|63720|63709.9|63694.9|840
1601376000000|2020-09-29 10:40:00|63723.9|63708.9|63734.2|63719.2|63734.5|63719.5|63717.5|63702.5|750
1601376300000|2020-09-29 10:45:00|63734|63719|63719.9|63704.9|63735|63720|63717.3|63702.3|677
1601376600000|2020-09-29 10:50:00|63719.7|63704.7|63714.5|63699.5|63722.3|63707.3|63698.9|63683.9|755
1601376900000|2020-09-29 10:55:00|63713|63698|63644.9|63629.9|63717.1|63702.1|63644.4|63629.4|904
1601377200000|2020-09-29 11:00:00|63644.6|63629.6|63606.6|63591.6|63659.6|63644.6|63589.4|63574.4|950
1601377500000|2020-09-29 11:05:00|63606.7|63591.7|63567.4|63552.4|63615.9|63600.9|63563.8|63548.8|890
1601377800000|2020-09-29 11:10:00|63567.9|63552.9|63585.5|63570.5|63586.3|63571.3|63561|63546|849
1601378100000|2020-09-29 11:15:00|63585.7|63570.7|63587.6|63572.6|63597.5|63582.5|63570.8|63555.8|836
1601378400000|2020-09-29 11:20:00|63588|63573|63606.6|63591.6|63608.8|63593.8|63581.8|63566.8|817
1601378700000|2020-09-29 11:25:00|63607|63592|63620.1|63605.1|63624.7|63609.7|63600.1|63585.1|805
1601379000000|2020-09-29 11:30:00|63620.5|63605.5|63614.9|63599.9|63633.6|63618.6|63610.4|63595.4|806
1601379300000|2020-09-29 11:35:00|63615|63600|63601.4|63586.4|63615.1|63600.1|63598.1|63583.1|686
1601379600000|2020-09-29 11:40:00|63600.3|63585.3|63604.7|63589.7|63607.8|63592.8|63595.8|63580.8|691
1601379900000|2020-09-29 11:45:00|63603.9|63588.9|63624.1|63609.1|63626.8|63611.8|63603.9|63588.9|811
1601380200000|2020-09-29 11:50:00|63625.7|63610.7|63622|63607|63636.6|63621.6|63618.5|63603.5|737
1601380500000|2020-09-29 11:55:00|63621.9|63606.9|63607.6|63592.6|63629.9|63614.9|63605.6|63590.6|701
1601380800000|2020-09-29 12:00:00|63607.2|63592.2|63637.4|63622.4|63647.2|63632.2|63602.8|63587.8|910
1601381100000|2020-09-29 12:05:00|63637.6|63622.6|63637.7|63622.7|63646.5|63631.5|63620.6|63605.6|879
1601381400000|2020-09-29 12:10:00|63638|63623|63637.6|63622.6|63641|63626|63619.7|63604.7|763
1601381700000|2020-09-29 12:15:00|63640.9|63625.9|63631.6|63616.6|63648.4|63633.4|63626.7|63611.7|716
1601382000000|2020-09-29 12:20:00|63629.6|63614.6|63627.8|63612.8|63641.8|63626.8|63619.7|63604.7|765
1601382300000|2020-09-29 12:25:00|63628.3|63613.3|63610.7|63595.7|63632|63617|63595.6|63580.6|799
1601382600000|2020-09-29 12:30:00|63611.4|63596.4|63608.7|63593.7|63618.5|63603.5|63602.1|63587.1|809
1601382900000|2020-09-29 12:35:00|63608.6|63593.6|63641.3|63626.3|63641.3|63626.3|63607.4|63592.4|752
1601383200000|2020-09-29 12:40:00|63641.2|63626.2|63633.6|63618.6|63688.4|63673.4|63630.8|63615.8|879
1601383500000|2020-09-29 12:45:00|63633.7|63618.7|63628.8|63613.8|63637.5|63622.5|63625.2|63610.2|758
1601383800000|2020-09-29 12:50:00|63628.5|63613.5|63632.5|63617.5|63653.8|63638.8|63625.9|63610.9|749
1601384100000|2020-09-29 12:55:00|63631.8|63616.8|63634.6|63619.6|63645.7|63630.7|63617|63602|792
1601384400000|2020-09-29 13:00:00|63632.9|63617.9|63667.3|63652.3|63668.4|63653.4|63631.9|63616.9|832
1601384700000|2020-09-29 13:05:00|63667.1|63652.1|63656.8|63641.8|63679.6|63664.6|63647.7|63632.7|790
1601385000000|2020-09-29 13:10:00|63657.3|63642.3|63676.2|63656.2|63679|63662.3|63655.6|63640.6|788
1601385300000|2020-09-29 13:15:00|63675.9|63655.9|63623.5|63608.5|63676.6|63660.6|63618.6|63601.1|821
1601385600000|2020-09-29 13:20:00|63623.6|63608.6|63619.8|63604.8|63634.7|63619.4|63618.1|63602|697
1601385900000|2020-09-29 13:25:00|63619.7|63604.7|63616.7|63601.7|63631.9|63615.6|63611.4|63595.9|740
1601386200000|2020-09-29 13:30:00|63616.6|63601.6|63578.3|63563.3|63622.4|63607.4|63551.8|63536.8|1020
1601386500000|2020-09-29 13:35:00|63577.3|63562.3|63558.5|63543.5|63582|63567|63548.1|63530.8|876
1601386800000|2020-09-29 13:40:00|63558|63543|63532.4|63517.4|63560.8|63545.8|63511.6|63492.4|941
1601387100000|2020-09-29 13:45:00|63535.1|63515.1|63519.9|63504.9|63535.1|63515.1|63500|63484.9|888
1601387400000|2020-09-29 13:50:00|63517.6|63502.6|63511.8|63496.8|63531.1|63514.7|63502.1|63484.1|861
1601387700000|2020-09-29 13:55:00|63510.8|63495.8|63518|63498|63529.9|63513.3|63508.1|63488.1|836
1601388000000|2020-09-29 14:00:00|63518.7|63498.7|63466.5|63451.5|63530.8|63510.8|63461.1|63443.2|1015
1601388300000|2020-09-29 14:05:00|63468.2|63448.2|63489.4|63474.4|63499.8|63483.6|63463|63443|947
1601388600000|2020-09-29 14:10:00|63489.6|63474.6|63500.2|63485.2|63508|63488.9|63476|63458.5|886
1601388900000|2020-09-29 14:15:00|63500.5|63485.5|63486.6|63466.6|63504.4|63489.4|63481.2|63461.2|865
1601389200000|2020-09-29 14:20:00|63486.5|63466.5|63447.4|63432.4|63491.8|63474|63437.3|63417.3|1004
1601389500000|2020-09-29 14:25:00|63447.3|63432.3|63438.4|63423.4|63451.9|63433.6|63411.1|63391.1|1034
1601389800000|2020-09-29 14:30:00|63438|63423|63461|63441|63467.3|63450.3|63429.2|63412.4|983
1601390100000|2020-09-29 14:35:00|63460.5|63440.5|63488.8|63468.8|63496.1|63478.5|63449.5|63431.9|982
1601390400000|2020-09-29 14:40:00|63488.1|63468.1|63477.3|63457.3|63494.7|63476.2|63475.6|63455.9|838
1601390700000|2020-09-29 14:45:00|63477.2|63457.2|63475.6|63455.6|63496.4|63477.8|63468.4|63448.4|904
1601391000000|2020-09-29 14:50:00|63475.4|63455.4|63457.7|63442.7|63486.6|63468.8|63454.9|63438.8|850
1601391300000|2020-09-29 14:55:00|63458.2|63443.2|63472.9|63457.9|63482.7|63465.1|63450.3|63434.4|945
1601391600000|2020-09-29 15:00:00|63473.2|63458.2|63480.9|63465.9|63497.9|63481.2|63462.3|63447.3|955
1601391900000|2020-09-29 15:05:00|63481.2|63466.2|63441.4|63421.4|63482.4|63466.5|63421.1|63401.1|884
1601392200000|2020-09-29 15:10:00|63442.1|63422.1|63456.3|63436.3|63456.8|63438.6|63430.4|63410.4|826
1601392500000|2020-09-29 15:15:00|63456.1|63436.1|63446.6|63426.6|63462.8|63442.8|63442.9|63423.7|785
1601392800000|2020-09-29 15:20:00|63446.5|63426.5|63424.9|63404.9|63446.5|63428.2|63419.5|63399.8|792
1601393100000|2020-09-29 15:25:00|63425.5|63405.5|63442.5|63422.5|63450.5|63430.5|63416.3|63396.3|825
1601393400000|2020-09-29 15:30:00|63442.4|63422.4|63435.6|63415.6|63463.6|63443.6|63434.7|63414.7|874
1601393700000|2020-09-29 15:35:00|63435.8|63415.8|63439.4|63419.4|63442.6|63422.6|63427.3|63407.3|764
1601394000000|2020-09-29 15:40:00|63439.6|63419.6|63538.8|63518.8|63538.8|63518.8|63431.1|63411.1|1002
1601394300000|2020-09-29 15:45:00|63538.2|63518.2|63542.5|63522.5|63558.3|63538.3|63526.5|63506.5|940
1601394600000|2020-09-29 15:50:00|63542.2|63522.2|63539.9|63519.9|63548.9|63528.9|63523.9|63503.9|853
1601394900000|2020-09-29 15:55:00|63538.6|63523.6|63555.4|63535.4|63555.4|63535.4|63522.6|63502.6|822
1601395200000|2020-09-29 16:00:00|63555.7|63535.7|63570.4|63550.4|63572.9|63553.5|63539.7|63519.7|882
1601395500000|2020-09-29 16:05:00|63571.9|63551.9|63556.2|63536.2|63591.3|63573.3|63553.7|63535.4|859
1601395800000|2020-09-29 16:10:00|63556|63536|63572.8|63552.8|63573.9|63555.3|63552.8|63532.9|826
1601396100000|2020-09-29 16:15:00|63572.5|63552.5|63561.7|63541.7|63573.7|63554.8|63551.6|63533.3|768
1601396400000|2020-09-29 16:20:00|63561.8|63541.8|63548.6|63528.6|63562.4|63544.4|63540.4|63520.4|735
1601396700000|2020-09-29 16:25:00|63548.4|63528.4|63513.8|63493.8|63560.8|63540.8|63513.8|63493.8|762
1601397000000|2020-09-29 16:30:00|63515.1|63495.1|63502.8|63482.8|63518.6|63498.6|63500.1|63480.1|759
1601397300000|2020-09-29 16:35:00|63502.9|63482.9|63459.4|63439.4|63503.1|63483.1|63457.4|63437.4|718
1601397600000|2020-09-29 16:40:00|63457.5|63442.5|63486.6|63466.6|63486.6|63466.6|63457.5|63440.1|809
1601397900000|2020-09-29 16:45:00|63486.9|63466.9|63450.1|63430.1|63487|63467|63435.2|63415.2|722
1601398200000|2020-09-29 16:50:00|63449.9|63429.9|63442.3|63427.3|63449.9|63430.6|63439.4|63421.6|693
1601398500000|2020-09-29 16:55:00|63442.2|63427.2|63440.3|63420.3|63444.7|63427.2|63415.6|63396.5|870
1601398800000|2020-09-29 17:00:00|63440.1|63420.1|63451.8|63431.8|63454.2|63434.2|63429|63409|687
1601399100000|2020-09-29 17:05:00|63451.9|63431.9|63459.6|63439.6|63466.8|63447.2|63437.4|63417.4|694
1601399400000|2020-09-29 17:10:00|63459.5|63439.5|63463.8|63443.8|63467.6|63449|63454.3|63434.3|614
1601399700000|2020-09-29 17:15:00|63464|63444|63454.5|63434.5|63471.1|63453.6|63453.6|63433.6|689
1601400000000|2020-09-29 17:20:00|63454.4|63434.4|63452.1|63432.1|63457.3|63437.6|63447.3|63429.1|696
1601400300000|2020-09-29 17:25:00|63451.9|63431.9|63445.3|63425.3|63454.2|63435.3|63445.3|63425.3|636
1601400600000|2020-09-29 17:30:00|63445.6|63425.6|63443.6|63423.6|63445.8|63427.9|63434.5|63416.5|617
1601400900000|2020-09-29 17:35:00|63444|63424|63444.3|63424.3|63453.9|63436.7|63440.7|63420.7|581
1601401200000|2020-09-29 17:40:00|63444.1|63424.1|63453.6|63433.6|63454.1|63437.4|63439.8|63422.5|545
1601401500000|2020-09-29 17:45:00|63453.5|63433.5|63445.4|63425.4|63453.7|63435.6|63442.6|63422.6|494
1601401800000|2020-09-29 17:50:00|63445.1|63425.1|63434.1|63414.1|63445.6|63425.6|63426.4|63406.4|681
1601402100000|2020-09-29 17:55:00|63434.2|63414.2|63421.2|63401.2|63434.2|63414.2|63414|63394|819
1601402400000|2020-09-29 18:00:00|63421.7|63401.7|63414.3|63394.3|63422.5|63404|63400|63380|695
1601402700000|2020-09-29 18:05:00|63414.7|63394.7|63409|63389|63421.7|63401.7|63408.5|63388.5|605
1601403000000|2020-09-29 18:10:00|63408.8|63388.8|63418.4|63398.4|63422.7|63402.7|63405.4|63385.4|666
1601403300000|2020-09-29 18:15:00|63419.1|63399.1|63404.2|63384.2|63423.1|63403.1|63401.9|63383.5|622
1601403600000|2020-09-29 18:20:00|63404.3|63384.3|63419.9|63399.9|63420.9|63401.3|63403.8|63383.8|651
1601403900000|2020-09-29 18:25:00|63420.5|63400.5|63411|63391|63420.6|63400.6|63407|63387|547
1601404200000|2020-09-29 18:30:00|63410.8|63390.8|63416|63396|63418.1|63398.8|63407.9|63387.9|513
1601404500000|2020-09-29 18:35:00|63415.8|63395.8|63421.9|63401.9|63426.9|63406.9|63415.4|63395.4|561
1601404800000|2020-09-29 18:40:00|63421.8|63401.8|63437.7|63417.7|63440.9|63423.4|63419.5|63399.5|607
1601405100000|2020-09-29 18:45:00|63437.8|63417.8|63436.1|63421.1|63442.7|63425.3|63430.9|63413.7|533
1601405400000|2020-09-29 18:50:00|63438.7|63418.7|63440.3|63420.3|63445.2|63427.3|63428.9|63411.9|505
1601405700000|2020-09-29 18:55:00|63440.2|63420.2|63448|63433|63449|63434|63430.7|63414|673
1601406000000|2020-09-29 19:00:00|63447.2|63432.2|63438|63418|63453.3|63433.3|63428.8|63408.8|792
1601406300000|2020-09-29 19:05:00|63437.8|63417.8|63437|63417|63443.5|63423.5|63433.6|63413.6|527
1601406600000|2020-09-29 19:10:00|63436.7|63416.7|63444.8|63424.8|63444.9|63424.9|63436.2|63416.2|512
1601406900000|2020-09-29 19:15:00|63444.7|63424.7|63432.7|63412.7|63447.8|63427.8|63431.6|63411.6|597
1601407200000|2020-09-29 19:20:00|63432.8|63412.8|63425.4|63405.4|63439.6|63419.6|63425.4|63405.4|641
1601407500000|2020-09-29 19:25:00|63425.5|63405.5|63429.3|63409.3|63433|63413|63423.8|63403.8|594
1601407800000|2020-09-29 19:30:00|63429|63409|63423.1|63403.1|63434.1|63414.1|63421.2|63401.2|576
1601408100000|2020-09-29 19:35:00|63423.2|63403.2|63430.7|63410.7|63433.2|63413.2|63419.1|63399.1|575
1601408400000|2020-09-29 19:40:00|63430.6|63410.6|63425.4|63405.4|63432.1|63412.1|63424.5|63404.5|536
1601408700000|2020-09-29 19:45:00|63425.2|63405.2|63412.3|63392.3|63426.8|63406.8|63409.4|63389.4|508
1601409000000|2020-09-29 19:50:00|63412.4|63392.4|63409.4|63389.4|63418.3|63398.3|63407.6|63387.6|572
1601409300000|2020-09-29 19:55:00|63409.3|63389.3|63434.2|63414.2|63445.5|63427.7|63407.9|63387.9|898
1601409600000|2020-09-29 20:00:00|63433.4|63413.4|63438.1|63418.1|63454.7|63434.7|63433.1|63413.1|823
1601409900000|2020-09-29 20:05:00|63439.1|63419.1|63430.5|63410.5|63440.3|63420.3|63428.1|63408.1|458
1601410200000|2020-09-29 20:10:00|63430.4|63410.4|63429.2|63409.2|63433.2|63414.3|63427.1|63407.1|438
1601410500000|2020-09-29 20:15:00|63429.1|63409.1|63428.4|63408.4|63431.2|63412|63427|63407.2|390
1601410800000|2020-09-29 20:20:00|63428.5|63408.5|63432.1|63412.1|63433|63413|63427.6|63407.6|336
1601411100000|2020-09-29 20:25:00|63431.9|63411.9|63433.2|63413.2|63436.4|63416.4|63430.1|63410.1|347
1601411400000|2020-09-29 20:30:00|63432.7|63412.7|63427.6|63407.6|63432.7|63412.7|63423.2|63403.2|489
1601411700000|2020-09-29 20:35:00|63427.5|63407.5|63423.5|63403.5|63428.7|63408.7|63419.4|63399.4|256
1601412000000|2020-09-29 20:40:00|63423.2|63403.2|63417.8|63397.8|63423.4|63403.4|63411.1|63391.1|337
1601412300000|2020-09-29 20:45:00|63417.6|63397.6|63416.4|63396.4|63418.1|63398.1|63412.3|63392.3|413
1601412600000|2020-09-29 20:50:00|63415.9|63395.9|63421|63401|63422.6|63402.3|63414.9|63390.9|348
1601412900000|2020-09-29 20:55:00|63421.2|63401.2|63418.3|63394.7|63422.3|63402.3|63414.7|63391.4|475
1601413200000|2020-09-29 21:00:00|63419|63395.9|63419|63395|63421.4|63396.5|63413.2|63391.8|46
1601413500000|2020-09-29 21:05:00|63427.7|63387.7|63429.8|63384.4|63430.8|63402.5|63414.8|63366.6|208
1601413800000|2020-09-29 21:10:00|63424.5|63384.3|63440|63392|63457.6|63410|63424.5|63377.3|389
1601414100000|2020-09-29 21:15:00|63437.1|63393.6|63442|63384.6|63457.4|63412.6|63423.8|63378.3|504
1601414400000|2020-09-29 21:20:00|63441.4|63387.4|63447.3|63394.5|63455.7|63399.7|63430.8|63384.2|323
1601414700000|2020-09-29 21:25:00|63449.1|63389.9|63442.4|63396.1|63452.3|63404.9|63433.4|63385.1|188
1601415000000|2020-09-29 21:30:00|63442.1|63398|63456.2|63406.7|63456.2|63407.8|63432.5|63388|403
1601415300000|2020-09-29 21:35:00|63446.3|63411.7|63450.2|63398.4|63453.9|63411.7|63444.2|63392|234
1601415600000|2020-09-29 21:40:00|63448.2|63399.9|63450.9|63406.9|63458|63415.2|63443.2|63395.3|333
1601415900000|2020-09-29 21:45:00|63450.3|63409.1|63441.9|63398.6|63455.8|63415.5|63440|63390.8|265
1601416200000|2020-09-29 21:50:00|63441.1|63399.6|63452.3|63395.1|63453.8|63409.4|63440.9|63387.7|377
1601416500000|2020-09-29 21:55:00|63452.4|63395.3|63444.7|63403.4|63452.9|63408.7|63436.9|63392.1|285
1601416800000|2020-09-29 22:00:00|63444.5|63405.3|63436.5|63405.1|63444.5|63411.1|63427.3|63397.9|684
1601417100000|2020-09-29 22:05:00|63436.3|63404.5|63429.5|63407.9|63438|63410.8|63423.7|63394.7|372
1601417400000|2020-09-29 22:10:00|63428.9|63408|63422.4|63402.4|63432.7|63409.9|63416.8|63392.8|479
1601417700000|2020-09-29 22:15:00|63422.9|63402.9|63423.4|63400.1|63428|63408|63419.2|63398.1|820
1601418000000|2020-09-29 22:20:00|63421.1|63401.1|63420.4|63400.2|63423.7|63403.6|63415.3|63395.3|878
1601418300000|2020-09-29 22:25:00|63420.3|63400.3|63417.9|63397.9|63422.2|63401.4|63416.5|63396.5|799
1601418600000|2020-09-29 22:30:00|63418.6|63396.7|63416.8|63396.8|63423.8|63401.6|63415.1|63393.7|683
1601418900000|2020-09-29 22:35:00|63417.1|63396.2|63415.3|63395.3|63422.1|63400.3|63415.3|63394.7|282
1601419200000|2020-09-29 22:40:00|63414.9|63393.9|63413|63392.8|63419.2|63399.2|63411.9|63389.6|467
1601419500000|2020-09-29 22:45:00|63414.3|63392.9|63418.5|63398.5|63421.2|63400.1|63411.6|63389.6|839
1601419800000|2020-09-29 22:50:00|63418.7|63398.7|63415.3|63395.3|63419.4|63399.4|63412|63391.2|844
1601420100000|2020-09-29 22:55:00|63415.5|63395.5|63413.4|63393.4|63417.8|63397.8|63410.9|63389.5|722
1601420400000|2020-09-29 23:00:00|63410.2|63390.2|63414|63394|63415.4|63395.4|63408.1|63388.1|275
1601420700000|2020-09-29 23:05:00|63414.1|63394.1|63413.8|63393.8|63422|63402|63412.2|63392.2|232
1601421000000|2020-09-29 23:10:00|63413.9|63393.9|63415.1|63395.1|63419.8|63399.8|63412.1|63392.1|254
1601421300000|2020-09-29 23:15:00|63415.2|63395.2|63413.6|63393.6|63417.9|63397.9|63411.7|63391.7|203
1601421600000|2020-09-29 23:20:00|63413.3|63393.3|63413.3|63393.3|63414.2|63394.2|63408.5|63388.5|219
1601421900000|2020-09-29 23:25:00|63412.6|63392.6|63407.8|63387.8|63413.4|63393.4|63406|63386|243
1601422200000|2020-09-29 23:30:00|63408.7|63388.7|63422.3|63402.3|63422.3|63402.3|63407.9|63387.9|305
1601422500000|2020-09-29 23:35:00|63422.2|63402.2|63424.9|63404.9|63429.4|63409.4|63420.6|63400.6|321
1601422800000|2020-09-29 23:40:00|63425|63405|63425.1|63405.1|63429.4|63409.4|63422.5|63402.5|326
1601423100000|2020-09-29 23:45:00|63424.8|63404.8|63423.8|63403.8|63427.7|63407.7|63420.8|63400.8|356
1601423400000|2020-09-29 23:50:00|63423.7|63403.7|63429.3|63409.3|63433.5|63413.5|63420.3|63400.3|453
1601423700000|2020-09-29 23:55:00|63429.8|63409.8|63427.4|63407.4|63430.3|63410.3|63425.4|63405.4|330
1601424000000|2020-09-30 00:00:00|63427.3|63407.3|63403.1|63383.1|63429.3|63409.3|63400.3|63380.3|666
1601424300000|2020-09-30 00:05:00|63402.8|63382.8|63394|63374|63403|63383|63391.3|63371.3|560
1601424600000|2020-09-30 00:10:00|63393|63373|63406.4|63386.4|63406.4|63386.4|63392.1|63372.1|480
1601424900000|2020-09-30 00:15:00|63406.7|63386.7|63394.7|63374.7|63410.2|63390.2|63391.7|63371.7|584
1601425200000|2020-09-30 00:20:00|63394.8|63374.8|63404.3|63384.3|63404.8|63384.8|63390.8|63370.8|491
1601425500000|2020-09-30 00:25:00|63404.1|63384.1|63394.5|63374.5|63404.8|63384.8|63393.9|63373.9|519
1601425800000|2020-09-30 00:30:00|63394.3|63374.3|63399.7|63379.7|63410.6|63390.6|63394.2|63374.2|489
1601426100000|2020-09-30 00:35:00|63399.6|63379.6|63393.1|63373.1|63400.4|63380.4|63390.4|63370.4|491
1601426400000|2020-09-30 00:40:00|63393|63373|63410.3|63390.3|63410.9|63390.9|63392.2|63372.2|541
1601426700000|2020-09-30 00:45:00|63410.4|63390.4|63425.8|63405.8|63432.3|63412.3|63410.4|63390.4|602
1601427000000|2020-09-30 00:50:00|63426|63406|63449.4|63429.4|63457.5|63437.5|63420.3|63400.3|671
1601427300000|2020-09-30 00:55:00|63448.5|63428.5|63447|63427|63452|63432|63426.8|63406.8|664
1601427600000|2020-09-30 01:00:00|63446.8|63426.8|63427|63407|63455.7|63435.7|63426.8|63406.8|683
1601427900000|2020-09-30 01:05:00|63428.5|63408.5|63434|63414|63439.1|63419.1|63418.8|63398.8|551
1601428200000|2020-09-30 01:10:00|63434.2|63414.2|63428.3|63408.3|63440|63420|63421.9|63401.9|540
1601428500000|2020-09-30 01:15:00|63428.5|63408.5|63397.2|63377.2|63429.4|63409.4|63396.3|63376.3|698
1601428800000|2020-09-30 01:20:00|63399|63379|63401.4|63381.4|63412.6|63392.6|63397.8|63377.8|643
1601429100000|2020-09-30 01:25:00|63401.5|63381.5|63389|63369|63407.9|63387.9|63388.2|63368.2|631
1601429400000|2020-09-30 01:30:00|63389.6|63369.6|63401.3|63381.3|63403.5|63383.5|63389.6|63369.6|683
1601429700000|2020-09-30 01:35:00|63400.4|63380.4|63386.2|63366.2|63406.2|63386.2|63386.2|63366.2|617
1601430000000|2020-09-30 01:40:00|63386|63366|63394.4|63374.4|63401|63381|63386|63366|573
1601430300000|2020-09-30 01:45:00|63394.3|63374.3|63386.7|63366.7|63400.2|63380.2|63385.9|63365.9|519
1601430600000|2020-09-30 01:50:00|63386.8|63366.8|63399.9|63379.9|63402.7|63382.7|63382.3|63362.3|570
1601430900000|2020-09-30 01:55:00|63399.8|63379.8|63406.1|63386.1|63411.3|63391.3|63397.3|63377.3|617
1601431200000|2020-09-30 02:00:00|63406.3|63386.3|63416.4|63396.4|63417.8|63397.8|63395.3|63375.3|629
1601431500000|2020-09-30 02:05:00|63416.1|63396.1|63403.4|63383.4|63429.6|63409.6|63403|63383|711
1601431800000|2020-09-30 02:10:00|63403.1|63383.1|63394.7|63374.7|63407.6|63387.6|63390.8|63370.8|519
1601432100000|2020-09-30 02:15:00|63392.6|63372.6|63375.3|63355.3|63393.8|63373.8|63372.3|63352.3|627
1601432400000|2020-09-30 02:20:00|63374.4|63354.4|63377.9|63357.9|63383.4|63363.4|63372.1|63352.1|528
1601432700000|2020-09-30 02:25:00|63378.3|63358.3|63391.6|63371.6|63401|63381|63373.4|63353.4|528
1601433000000|2020-09-30 02:30:00|63391.8|63371.8|63379|63359|63392.2|63372.2|63378.2|63358.2|465
1601433300000|2020-09-30 02:35:00|63379.7|63359.7|63357.7|63337.7|63380.5|63360.5|63356|63336|570
1601433600000|2020-09-30 02:40:00|63357.8|63337.8|63383.8|63363.8|63385.7|63365.7|63355.9|63335.9|738
1601433900000|2020-09-30 02:45:00|63383.4|63363.4|63408|63388|63409.4|63389.4|63377|63357|765
1601434200000|2020-09-30 02:50:00|63407.9|63387.9|63398.9|63378.9|63410.5|63390.5|63390.2|63370.2|691
1601434500000|2020-09-30 02:55:00|63399.2|63379.2|63403.2|63383.2|63406.4|63386.4|63392|63372|766
1601434800000|2020-09-30 03:00:00|63407.1|63387.1|63441.7|63421.7|63451.8|63431.8|63405.4|63385.4|924
1601435100000|2020-09-30 03:05:00|63441.2|63421.2|63461|63441|63471.7|63451.7|63438.7|63418.7|848
1601435400000|2020-09-30 03:10:00|63460.8|63440.8|63490.2|63470.2|63493.3|63473.3|63460.2|63440.2|909
1601435700000|2020-09-30 03:15:00|63490.8|63470.8|63468.8|63448.8|63490.8|63470.8|63466.1|63446.1|752
1601436000000|2020-09-30 03:20:00|63469.1|63449.1|63464.4|63444.4|63474.6|63454.6|63458|63438|740
1601436300000|2020-09-30 03:25:00|63464.2|63444.2|63461.5|63441.5|63473.5|63453.5|63460.4|63440.4|590
1601436600000|2020-09-30 03:30:00|63458.9|63438.9|63468.3|63448.3|63476.2|63456.2|63453.3|63433.3|695
1601436900000|2020-09-30 03:35:00|63468.6|63448.6|63493.2|63473.2|63502.4|63482.4|63463.3|63443.3|629
1601437200000|2020-09-30 03:40:00|63493.7|63473.7|63490.3|63470.3|63503.7|63483.7|63487.5|63467.5|685
1601437500000|2020-09-30 03:45:00|63490|63470|63479.2|63459.2|63493.5|63473.5|63476.5|63456.5|550
1601437800000|2020-09-30 03:50:00|63480.1|63460.1|63482.5|63462.5|63483.9|63463.9|63476|63456|487
1601438100000|2020-09-30 03:55:00|63482.4|63462.4|63493.7|63473.7|63499.4|63479.4|63479.7|63459.7|574
1601438400000|2020-09-30 04:00:00|63493.6|63473.6|63479|63459|63497.1|63477.1|63476.3|63456.3|637
1601438700000|2020-09-30 04:05:00|63478.8|63458.8|63479.9|63459.9|63487.4|63467.4|63477|63457|588
1601439000000|2020-09-30 04:10:00|63479|63459|63477.2|63457.2|63481.9|63461.9|63471.5|63451.5|530
1601439300000|2020-09-30 04:15:00|63477.1|63457.1|63484.1|63464.1|63486.7|63466.7|63471.5|63451.5|627
1601439600000|2020-09-30 04:20:00|63482.9|63462.9|63488.9|63468.9|63493.9|63473.9|63476.9|63456.9|571
1601439900000|2020-09-30 04:25:00|63489.1|63469.1|63473.9|63453.9|63490.8|63470.8|63473.1|63453.1|674
1601440200000|2020-09-30 04:30:00|63473.7|63453.7|63471.7|63451.7|63480|63460|63471.7|63451.7|579
1601440500000|2020-09-30 04:35:00|63473|63453|63454.6|63434.6|63473.3|63453.3|63451.4|63431.4|531
1601440800000|2020-09-30 04:40:00|63454.4|63434.4|63459.3|63439.3|63469|63449|63454.1|63434.1|494
1601441100000|2020-09-30 04:45:00|63459.6|63439.6|63455.4|63435.4|63459.7|63439.7|63452.4|63432.4|498
1601441400000|2020-09-30 04:50:00|63455.5|63435.5|63464.2|63444.2|63469.2|63449.2|63455|63435|340
1601441700000|2020-09-30 04:55:00|63464.3|63444.3|63465.4|63445.4|63470.9|63450.9|63461|63441|449
1601442000000|2020-09-30 05:00:00|63466.1|63446.1|63462.4|63442.4|63487.6|63467.6|63461.6|63441.6|587
1601442300000|2020-09-30 05:05:00|63462.3|63442.3|63451.5|63431.5|63467.5|63447.5|63447.6|63427.6|610
1601442600000|2020-09-30 05:10:00|63451.4|63431.4|63455.4|63435.4|63460|63440|63447|63427|510
1601442900000|2020-09-30 05:15:00|63455.1|63435.1|63461.5|63446.5|63464|63446.5|63450.5|63430.5|547
1601443200000|2020-09-30 05:20:00|63460.6|63445.6|63458.1|63438.1|63467|63447.4|63451.7|63431.7|593
1601443500000|2020-09-30 05:25:00|63458.9|63438.9|63458.4|63438.4|63465.2|63445.2|63449.3|63429.3|602
1601443800000|2020-09-30 05:30:00|63458.1|63438.1|63477.4|63457.4|63486.3|63466.3|63458|63438|690
1601444100000|2020-09-30 05:35:00|63477.3|63457.3|63469.1|63449.1|63481.4|63461.4|63462.7|63442.7|631
1601444400000|2020-09-30 05:40:00|63469|63449|63477.7|63457.7|63483.2|63463.2|63467.9|63447.9|679
1601444700000|2020-09-30 05:45:00|63479.2|63459.2|63489.7|63469.7|63495.5|63475.5|63475.1|63455.1|681
1601445000000|2020-09-30 05:50:00|63489.4|63469.4|63471.5|63451.5|63490.7|63470.7|63471.3|63451.3|669
1601445300000|2020-09-30 05:55:00|63471.6|63451.6|63473.2|63453.2|63478.4|63458.4|63468|63448|546
1601445600000|2020-09-30 06:00:00|63472.5|63452.5|63488.5|63468.5|63498.2|63478.2|63465.7|63445.7|897
1601445900000|2020-09-30 06:05:00|63488.8|63468.8|63516.2|63496.2|63516.7|63496.7|63479.3|63459.3|941
1601446200000|2020-09-30 06:10:00|63513.3|63493.3|63506.5|63486.5|63526.5|63506.5|63497.8|63477.8|903
1601446500000|2020-09-30 06:15:00|63505.9|63485.9|63520.1|63500.1|63525.4|63505.4|63494.2|63474.2|858
1601446800000|2020-09-30 06:20:00|63520.7|63500.7|63519|63499|63523.2|63503.2|63501.8|63484|714
1601447100000|2020-09-30 06:25:00|63519.1|63499.1|63513.3|63493.3|63531.3|63511.3|63504.7|63484.7|888
1601447400000|2020-09-30 06:30:00|63512|63492|63495.4|63480.4|63512|63492|63490.1|63472.4|888
1601447700000|2020-09-30 06:35:00|63495.5|63480.5|63489.4|63474.4|63506.1|63489.3|63486.6|63471.6|739
1601448000000|2020-09-30 06:40:00|63489.2|63474.2|63497|63477|63497.3|63482.3|63481.8|63466.8|795
1601448300000|2020-09-30 06:45:00|63496.6|63476.6|63510.4|63495.4|63510.4|63495.4|63484.7|63467.9|763
1601448600000|2020-09-30 06:50:00|63510|63495|63491.1|63476.1|63514.8|63499.8|63486.5|63471.5|790
1601448900000|2020-09-30 06:55:00|63490.8|63475.8|63470|63455|63498.3|63483.3|63460.5|63444.9|837
1601449200000|2020-09-30 07:00:00|63470.7|63455.7|63445.4|63430.4|63477|63462|63424.2|63409.2|935
1601449500000|2020-09-30 07:05:00|63444.4|63429.4|63461.2|63446.2|63476|63460.6|63424|63409|939
1601449800000|2020-09-30 07:10:00|63461.7|63446.7|63448.1|63433.1|63472.8|63457.8|63425.4|63405.4|978
1601450100000|2020-09-30 07:15:00|63448.2|63433.2|63477.7|63462.7|63479.6|63463.2|63445.2|63428.1|937
1601450400000|2020-09-30 07:20:00|63480.8|63465.8|63491.2|63476.2|63510.4|63493.2|63475.5|63458.9|977
1601450700000|2020-09-30 07:25:00|63490.8|63475.8|63524.4|63509.4|63544.6|63526.3|63485.5|63469.3|979
1601451000000|2020-09-30 07:30:00|63523.4|63508.4|63498.1|63478.1|63530.8|63513.3|63493.2|63476.7|994
1601451300000|2020-09-30 07:35:00|63497.3|63477.3|63493.9|63478.9|63504.2|63488.2|63481.6|63466.6|875
1601451600000|2020-09-30 07:40:00|63494.8|63479.8|63507|63492|63531.3|63514.3|63494.7|63479.7|916
1601451900000|2020-09-30 07:45:00|63509.9|63494.9|63522.3|63507.3|63536.4|63519.2|63503.6|63488|923
1601452200000|2020-09-30 07:50:00|63522.5|63507.5|63500|63480|63535.1|63517.6|63493.2|63477.8|816
1601452500000|2020-09-30 07:55:00|63500.2|63480.2|63477|63457|63500.9|63485.2|63469.1|63451.8|894
1601452800000|2020-09-30 08:00:00|63476.1|63456.1|63454.3|63439.3|63482.2|63466.8|63447.4|63431.1|949
1601453100000|2020-09-30 08:05:00|63453.2|63438.2|63483.8|63468.8|63492.3|63474.4|63453|63438|897
1601453400000|2020-09-30 08:10:00|63482.9|63467.9|63505.7|63485.7|63507.3|63489.6|63473.6|63456.6|896
1601453700000|2020-09-30 08:15:00|63505.6|63485.6|63498.7|63478.7|63523.1|63506|63494.8|63477|902
1601454000000|2020-09-30 08:20:00|63498.5|63478.5|63520.8|63505.8|63531|63513.8|63494.3|63478.5|860
1601454300000|2020-09-30 08:25:00|63521|63506|63518.2|63498.2|63530.6|63515.6|63505.9|63488.9|854
1601454600000|2020-09-30 08:30:00|63516.9|63496.9|63503.3|63488.3|63524|63506.8|63497.1|63480.5|911
1601454900000|2020-09-30 08:35:00|63503.8|63488.8|63498.8|63483.8|63512.5|63495.8|63487.7|63472.7|868
1601455200000|2020-09-30 08:40:00|63497.2|63482.2|63561.9|63546.9|63562.3|63547.3|63496.3|63481|951
1601455500000|2020-09-30 08:45:00|63561|63546|63580.2|63565.2|63584.4|63566.3|63556.9|63541.4|839
1601455800000|2020-09-30 08:50:00|63580.5|63565.5|63614.1|63599.1|63614.1|63599.1|63577.2|63560.3|864
1601456100000|2020-09-30 08:55:00|63613.7|63598.7|63600.5|63580.5|63619.8|63602.6|63594|63579|826
1601456400000|2020-09-30 09:00:00|63601.6|63581.6|63603.9|63588.9|63621.4|63603.3|63591.7|63575.7|871
1601456700000|2020-09-30 09:05:00|63603.4|63588.4|63632.4|63617.4|63644.8|63625.6|63595.3|63580.3|903
1601457000000|2020-09-30 09:10:00|63633.9|63618.9|63647.9|63632.9|63651.6|63635|63618.1|63603.1|898
1601457300000|2020-09-30 09:15:00|63645.3|63630.3|63637.8|63622.8|63651.7|63636.6|63630.2|63615.2|782
1601457600000|2020-09-30 09:20:00|63637.3|63622.3|63651.2|63631.2|63652.7|63636.1|63630.7|63613.3|825
1601457900000|2020-09-30 09:25:00|63651|63631|63669.8|63654.8|63686.7|63671.1|63640.2|63625.2|809
1601458200000|2020-09-30 09:30:00|63669.3|63654.3|63639.4|63624.4|63670.5|63655.5|63638.3|63623.3|867
1601458500000|2020-09-30 09:35:00|63640.6|63625.6|63642.6|63627.6|63648.2|63633.2|63632|63616|757
1601458800000|2020-09-30 09:40:00|63642.7|63627.7|63638.2|63623.2|63648.6|63633.6|63630.7|63615.7|794
1601459100000|2020-09-30 09:45:00|63638.4|63623.4|63641.9|63626.9|63650.7|63635.7|63635|63620|734
1601459400000|2020-09-30 09:50:00|63642|63627|63635.3|63620.3|63644|63629|63633.3|63618.3|707
1601459700000|2020-09-30 09:55:00|63635|63620|63602.1|63587.1|63635|63620|63597.6|63582.6|888
1601460000000|2020-09-30 10:00:00|63602.6|63587.6|63643.6|63628.6|63644|63628.6|63602.1|63587.1|798
1601460300000|2020-09-30 10:05:00|63643.9|63628.9|63653.2|63638.2|63675.7|63658.2|63632.8|63617.3|901
1601460600000|2020-09-30 10:10:00|63653.7|63638.7|63613.8|63598.8|63656|63638.9|63607.1|63590.4|865
1601460900000|2020-09-30 10:15:00|63613.9|63598.9|63602.7|63587.7|63621.9|63606.9|63595.5|63580.5|768
1601461200000|2020-09-30 10:20:00|63603.6|63588.6|63596.7|63581.7|63607.7|63592.7|63586.6|63571.6|797
1601461500000|2020-09-30 10:25:00|63596.5|63581.5|63620.3|63605.3|63626.6|63608.8|63587.5|63569.7|775
1601461800000|2020-09-30 10:30:00|63620.4|63605.4|63587.4|63567.4|63630.7|63613.4|63582.7|63565.5|843
1601462100000|2020-09-30 10:35:00|63587.5|63567.5|63566.8|63551.8|63587.8|63570.5|63564.5|63546.9|813
1601462400000|2020-09-30 10:40:00|63566.5|63551.5|63575.7|63560.7|63577.3|63562.3|63557.2|63540.7|847
1601462700000|2020-09-30 10:45:00|63576.1|63561.1|63590.9|63575.9|63591|63576|63548.1|63533.1|864
1601463000000|2020-09-30 10:50:00|63588.9|63573.9|63588|63573|63603.3|63587.1|63579.7|63564.4|840
1601463300000|2020-09-30 10:55:00|63587.8|63572.8|63597.8|63582.8|63601.8|63586.8|63578.5|63563.5|752
1601463600000|2020-09-30 11:00:00|63598.8|63583.8|63589.2|63574.2|63613.4|63595.7|63583.5|63568.5|794
1601463900000|2020-09-30 11:05:00|63588.9|63573.9|63592.7|63577.7|63605.7|63588.1|63581.7|63566.7|761
1601464200000|2020-09-30 11:10:00|63591.9|63576.9|63602.1|63587.1|63605.3|63588.6|63579.8|63564.8|803
1601464500000|2020-09-30 11:15:00|63602|63587|63624.3|63609.3|63627.2|63612.2|63590.5|63575.5|862
1601464800000|2020-09-30 11:20:00|63624.6|63609.6|63612.6|63597.6|63625.9|63610.9|63609.6|63591.6|755
1601465100000|2020-09-30 11:25:00|63612.7|63597.7|63601.5|63586.5|63621.3|63606.3|63599.5|63584.5|754
1601465400000|2020-09-30 11:30:00|63602.5|63587.5|63603.1|63588.1|63618.6|63603.6|63600.7|63585.7|730
1601465700000|2020-09-30 11:35:00|63603.7|63588.7|63611.8|63596.8|63621.6|63605.6|63602.8|63587.8|750
1601466000000|2020-09-30 11:40:00|63611.7|63596.7|63596|63581|63611.7|63596.7|63591.7|63574.8|776
1601466300000|2020-09-30 11:45:00|63596.9|63581.9|63577.6|63562.6|63607.3|63592.3|63574.6|63559.1|701
1601466600000|2020-09-30 11:50:00|63577.4|63562.4|63582.6|63567.6|63597.8|63577.8|63573.5|63556.6|786
1601466900000|2020-09-30 11:55:00|63582.7|63567.7|63609.6|63594.6|63613.5|63598.5|63582.4|63567.2|910
1601467200000|2020-09-30 12:00:00|63609.7|63594.7|63650.8|63635.8|63653.6|63638.6|63605.5|63590.5|969
1601467500000|2020-09-30 12:05:00|63650.6|63635.6|63633.6|63618.6|63651.6|63636.6|63619.4|63603|810
1601467800000|2020-09-30 12:10:00|63633.1|63618.1|63610.4|63590.4|63635.4|63620.4|63603.4|63588.3|807
1601468100000|2020-09-30 12:15:00|63610.5|63590.5|63601.8|63581.8|63612|63595.7|63580|63562.2|888
1601468400000|2020-09-30 12:20:00|63601.3|63586.3|63580.6|63565.6|63609.7|63589.7|63577.1|63558.2|880
1601468700000|2020-09-30 12:25:00|63579.6|63564.6|63563.4|63543.4|63590.5|63573.2|63552.6|63532.6|813
1601469000000|2020-09-30 12:30:00|63563.8|63537.4|63569.2|63554.2|63579.9|63564.1|63555.8|63535.8|874
1601469300000|2020-09-30 12:35:00|63569.1|63554.1|63588|63568|63611.9|63591.9|63566.7|63551.2|897
1601469600000|2020-09-30 12:40:00|63589.3|63569.3|63574.4|63559.4|63595|63577.7|63557.9|63540.8|984
1601469900000|2020-09-30 12:45:00|63574.2|63559.2|63561.1|63546.1|63577|63561.5|63544.9|63528.9|963
1601470200000|2020-09-30 12:50:00|63561|63546|63570.1|63555.1|63584.6|63569.6|63559|63541.8|893
1601470500000|2020-09-30 12:55:00|63569.9|63554.9|63601|63581|63606.6|63591.1|63561.9|63546.9|863
1601470800000|2020-09-30 13:00:00|63599.1|63579.1|63627.6|63612.6|63638.3|63618.3|63593|63573.2|954
1601471100000|2020-09-30 13:05:00|63627.5|63612.5|63609.1|63594.1|63641.3|63623.6|63591.4|63573.4|924
1601471400000|2020-09-30 13:10:00|63609|63594|63582.8|63562.8|63615.2|63599.8|63577.7|63561.2|911
1601471700000|2020-09-30 13:15:00|63582.6|63562.6|63570.7|63555.7|63582.8|63565.3|63562.9|63547.9|845
1601472000000|2020-09-30 13:20:00|63570.5|63555.5|63613|63598|63619.4|63604.4|63567.8|63552.8|927
1601472300000|2020-09-30 13:25:00|63612.6|63597.6|63603.2|63588.2|63618|63602.2|63590.1|63574|861
1601472600000|2020-09-30 13:30:00|63606.5|63586.5|63654.9|63634.9|63662|63644.8|63595.7|63579.3|1004
1601472900000|2020-09-30 13:35:00|63654.4|63634.4|63675.8|63660.8|63695.6|63678.4|63644.8|63627.8|997
1601473200000|2020-09-30 13:40:00|63675.9|63660.9|63710.7|63690.7|63710.7|63690.7|63665.2|63648.1|908
1601473500000|2020-09-30 13:45:00|63712.1|63692.1|63688.4|63673.4|63722.1|63706.6|63682.1|63666.1|967
1601473800000|2020-09-30 13:50:00|63687|63672|63691|63676|63731.7|63714.8|63686.6|63671.6|981
1601474100000|2020-09-30 13:55:00|63690.8|63675.8|63671.2|63651.2|63703.2|63685.8|63654.6|63638.6|1001
1601474400000|2020-09-30 14:00:00|63671.6|63651.6|63659.2|63639.2|63675.1|63659.7|63638.3|63623.3|998
1601474700000|2020-09-30 14:05:00|63658.5|63643.5|63611.2|63591.2|63661.9|63646.9|63600.3|63581.3|1007
1601475000000|2020-09-30 14:10:00|63610.8|63590.8|63568.8|63553.8|63614.3|63594.8|63551.1|63536.1|1037
1601475300000|2020-09-30 14:15:00|63568.7|63553.7|63509.1|63494.1|63578.4|63562.9|63471.2|63452.7|1090
1601475600000|2020-09-30 14:20:00|63509.2|63494.2|63505.1|63490.1|63524.9|63504.9|63492.4|63475|1021
1601475900000|2020-09-30 14:25:00|63503.7|63488.7|63498.9|63478.9|63547.1|63529.5|63498.3|63478.9|994
1601476200000|2020-09-30 14:30:00|63499.4|63479.4|63482.7|63462.7|63508.1|63493.1|63469.8|63454.4|1091
1601476500000|2020-09-30 14:35:00|63482.4|63462.4|63494.9|63479.9|63518.1|63500.8|63474.6|63457.3|1013
1601476800000|2020-09-30 14:40:00|63494.6|63479.6|63503.9|63488.9|63533.6|63513.6|63481.7|63462.9|1067
1601477100000|2020-09-30 14:45:00|63505.7|63485.7|63469.8|63449.8|63514.8|63497.4|63425.4|63409.9|1079
1601477400000|2020-09-30 14:50:00|63467.8|63447.8|63495.4|63475.4|63510.6|63490.6|63451.2|63436|1069
1601477700000|2020-09-30 14:55:00|63496|63476|63476.2|63456.2|63551|63531|63461.5|63441.5|1140
1601478000000|2020-09-30 15:00:00|63475.5|63455.5|63492|63477|63510.9|63494.4|63473.7|63455.5|1113
1601478300000|2020-09-30 15:05:00|63492.5|63477.5|63419.6|63404.6|63494.3|63477.5|63399.2|63381.7|1045
1601478600000|2020-09-30 15:10:00|63418.8|63403.8|63380.3|63360.3|63438.4|63420.9|63361.4|63345.9|1029
1601478900000|2020-09-30 15:15:00|63380.1|63360.1|63390.3|63370.3|63403.9|63385.2|63355|63338.8|1020
1601479200000|2020-09-30 15:20:00|63390.7|63370.7|63404.7|63389.7|63421.8|63401.8|63388.1|63370.7|940
1601479500000|2020-09-30 15:25:00|63404.8|63389.8|63399.6|63379.6|63412.2|63394.1|63381.1|63365.6|967
1601479800000|2020-09-30 15:30:00|63400.4|63380.4|63426.5|63406.5|63441.2|63421.2|63389.8|63370.1|984
1601480100000|2020-09-30 15:35:00|63423.7|63403.7|63444.8|63424.8|63459.6|63439.6|63402.8|63382.8|987
1601480400000|2020-09-30 15:40:00|63444.7|63424.7|63486.1|63466.1|63512.5|63492.5|63443.6|63424.5|1016
1601480700000|2020-09-30 15:45:00|63485.9|63465.9|63454.6|63434.6|63487.6|63467.6|63446.5|63426.5|974
1601481000000|2020-09-30 15:50:00|63455|63435|63486.4|63466.4|63486.5|63466.5|63441.6|63421.6|920
1601481300000|2020-09-30 15:55:00|63485.8|63465.8|63515.8|63495.8|63518.3|63498.3|63481.1|63461.1|905
1601481600000|2020-09-30 16:00:00|63515.9|63495.9|63539|63519|63540|63520|63500.5|63480.5|991
1601481900000|2020-09-30 16:05:00|63539.4|63519.4|63587.2|63567.2|63617.1|63599.6|63517.5|63497.5|976
1601482200000|2020-09-30 16:10:00|63587|63567|63556.4|63536.4|63590|63572.9|63550.4|63530.4|1027
1601482500000|2020-09-30 16:15:00|63556.9|63536.9|63570.8|63550.8|63578|63558|63554.5|63534.5|877
1601482800000|2020-09-30 16:20:00|63569.1|63549.1|63554.8|63534.8|63575.5|63555.5|63531.1|63511.1|934
1601483100000|2020-09-30 16:25:00|63554.5|63534.5|63545.9|63530.9|63582.6|63565|63542.4|63522.4|847
1601483400000|2020-09-30 16:30:00|63545|63530|63542.6|63522.6|63564.5|63544.5|63533.2|63513.2|943
1601483700000|2020-09-30 16:35:00|63542.5|63522.5|63547.2|63527.2|63565.4|63545.4|63542|63522|906
1601484000000|2020-09-30 16:40:00|63547.3|63527.3|63569.3|63549.3|63570.3|63550.3|63543.3|63523.3|799
1601484300000|2020-09-30 16:45:00|63568.6|63548.6|63559.1|63539.1|63584.6|63564.6|63550.3|63530.3|821
1601484600000|2020-09-30 16:50:00|63559|63539|63556.6|63536.6|63574.5|63554.5|63552.1|63532.1|836
1601484900000|2020-09-30 16:55:00|63556.4|63536.4|63522.5|63502.5|63561.1|63541.1|63518.4|63499.5|785
1601485200000|2020-09-30 17:00:00|63522.2|63502.2|63539.5|63519.5|63548.2|63529.1|63522.2|63502.2|916
1601485500000|2020-09-30 17:05:00|63539.6|63519.6|63553.2|63533.2|63561|63541|63532.7|63512.7|843
1601485800000|2020-09-30 17:10:00|63553.1|63533.1|63564.7|63544.7|63571.1|63551.1|63548.3|63528.3|813
1601486100000|2020-09-30 17:15:00|63564.5|63544.5|63572.9|63552.9|63573.1|63553.1|63560.7|63540.7|725
1601486400000|2020-09-30 17:20:00|63572.7|63552.7|63584.9|63564.9|63585.8|63565.8|63572.1|63552.1|782
1601486700000|2020-09-30 17:25:00|63584.2|63564.2|63584.3|63564.3|63585.6|63566.9|63575.9|63555.9|738
1601487000000|2020-09-30 17:30:00|63584.7|63564.7|63561.9|63541.9|63585.7|63565.7|63556.5|63536.5|801
1601487300000|2020-09-30 17:35:00|63562.6|63542.6|63545.6|63525.6|63566.6|63546.6|63544.9|63524.9|784
1601487600000|2020-09-30 17:40:00|63545.4|63525.4|63501.9|63481.9|63548.6|63528.6|63498.7|63478.7|770
1601487900000|2020-09-30 17:45:00|63502|63482|63500.2|63480.2|63521.8|63501.8|63499.8|63479.8|699
1601488200000|2020-09-30 17:50:00|63500.5|63480.5|63487.6|63467.6|63501.9|63482.2|63486.8|63466.8|748
1601488500000|2020-09-30 17:55:00|63488|63468|63517.2|63497.2|63519.7|63500.3|63487.5|63467.5|803
1601488800000|2020-09-30 18:00:00|63516.8|63496.8|63530.3|63510.3|63540.6|63522.5|63515.4|63496.8|885
1601489100000|2020-09-30 18:05:00|63531|63511|63522.9|63502.9|63540.8|63520.8|63518.1|63498.1|621
1601489400000|2020-09-30 18:10:00|63523.2|63503.2|63524.7|63504.7|63527.9|63508.4|63519.5|63499.5|632
1601489700000|2020-09-30 18:15:00|63524.8|63504.8|63525|63505|63532.1|63512.1|63517.2|63497.2|558
1601490000000|2020-09-30 18:20:00|63525.1|63505.1|63530.4|63510.4|63539.4|63519.4|63498.6|63478.6|822
1601490300000|2020-09-30 18:25:00|63530|63510|63508.6|63488.6|63538.8|63518.8|63499.5|63479.5|968
1601490600000|2020-09-30 18:30:00|63509|63489|63553.1|63533.1|63554.6|63534.6|63506|63486|853
1601490900000|2020-09-30 18:35:00|63553.2|63533.2|63556.1|63536.1|63556.4|63536.4|63534.6|63514.6|732
1601491200000|2020-09-30 18:40:00|63556|63536|63551.1|63531.1|63564.8|63544.8|63548.8|63528.8|749
1601491500000|2020-09-30 18:45:00|63551.3|63531.3|63564.3|63544.3|63573.1|63553.1|63549.8|63529.8|898
1601491800000|2020-09-30 18:50:00|63564.8|63544.8|63542.9|63522.9|63566|63546|63537|63517|864
1601492100000|2020-09-30 18:55:00|63543.4|63523.4|63550.2|63530.2|63552.3|63532.3|63518.3|63498.3|931
1601492400000|2020-09-30 19:00:00|63551|63531|63547.2|63527.2|63557.8|63537.8|63524.6|63504.6|887
1601492700000|2020-09-30 19:05:00|63546.9|63526.9|63540.6|63520.6|63549.9|63529.9|63531.4|63511.4|837
1601493000000|2020-09-30 19:10:00|63540.2|63520.2|63550.3|63530.3|63565.6|63545.6|63535.5|63515.5|1006
1601493300000|2020-09-30 19:15:00|63550.5|63530.5|63569.8|63549.8|63579.3|63559.3|63544.7|63524.7|931
1601493600000|2020-09-30 19:20:00|63569.6|63549.6|63566.9|63546.9|63584.9|63564.9|63561.6|63541.6|915
1601493900000|2020-09-30 19:25:00|63566.7|63546.7|63549.4|63529.4|63575.5|63555.5|63542.5|63522.5|853
1601494200000|2020-09-30 19:30:00|63549.3|63529.3|63529.7|63509.7|63559.6|63539.6|63528.9|63508.9|920
1601494500000|2020-09-30 19:35:00|63529.9|63509.9|63523.8|63503.8|63538.2|63519|63519.8|63499.8|817
1601494800000|2020-09-30 19:40:00|63522.8|63502.8|63514.9|63494.9|63530.9|63510.9|63510.9|63490.9|784
1601495100000|2020-09-30 19:45:00|63515|63495|63501.8|63481.8|63517.5|63497.5|63495.6|63475.6|734
1601495400000|2020-09-30 19:50:00|63502|63482|63505.7|63485.7|63519|63499|63497.8|63477.8|717
1601495700000|2020-09-30 19:55:00|63504.9|63484.9|63517.8|63497.8|63530.5|63510.5|63494.1|63474.1|754
1601496000000|2020-09-30 20:00:00|63517.6|63497.6|63531.7|63511.7|63532.1|63512.1|63502.2|63482.2|848
1601496300000|2020-09-30 20:05:00|63532|63512|63529.9|63509.9|63538.3|63518.3|63526.8|63506.8|695
1601496600000|2020-09-30 20:10:00|63529.8|63509.8|63529.3|63509.3|63538.4|63518.4|63525.3|63505.3|659
1601496900000|2020-09-30 20:15:00|63529.5|63509.5|63508.3|63488.3|63532.8|63512.8|63503.7|63483.7|564
1601497200000|2020-09-30 20:20:00|63507.7|63487.7|63508.2|63488.2|63518.4|63498.4|63498.7|63478.7|566
1601497500000|2020-09-30 20:25:00|63508.3|63488.3|63517|63497|63530.7|63510.7|63501.2|63481.2|623
1601497800000|2020-09-30 20:30:00|63516.7|63496.7|63513.6|63493.6|63518.6|63498.6|63509.7|63489.7|517
1601498100000|2020-09-30 20:35:00|63513.8|63493.8|63501.5|63481.5|63514.1|63494.1|63501.5|63481.5|547
1601498400000|2020-09-30 20:40:00|63501.6|63481.6|63507|63487|63508.7|63488.7|63493.5|63473.5|483
1601498700000|2020-09-30 20:45:00|63507.1|63487.1|63508.9|63488.9|63512|63492|63504.1|63484.1|443
1601499000000|2020-09-30 20:50:00|63508.8|63488.8|63525.1|63505.1|63532.6|63512.6|63508.4|63488.4|619
1601499300000|2020-09-30 20:55:00|63525.5|63505.5|63533|63508.6|63533.9|63510.2|63517.6|63495.7|682
1601499600000|2020-09-30 21:00:00|63534|63508.2|63535.9|63502.1|63535.9|63509.2|63530|63500.7|64
1601499900000|2020-09-30 21:05:00|63535.7|63501.1|63532.4|63503.3|63558.1|63503.3|63532.4|63482.9|138
1601500200000|2020-09-30 21:10:00|63544.2|63495.9|63530.4|63476.8|63554|63501.4|63516.1|63469.2|198
1601500500000|2020-09-30 21:15:00|63525.6|63478.9|63530.7|63472.2|63537.9|63484.9|63521.4|63466.3|294
1601500800000|2020-09-30 21:20:00|63528.8|63471.1|63527.8|63487.8|63540.5|63491.6|63506.7|63469.1|428
1601501100000|2020-09-30 21:25:00|63528.3|63488.4|63546.6|63472.3|63546.6|63495.1|63522.6|63471.1|443
1601501400000|2020-09-30 21:30:00|63533.6|63479.2|63527.4|63487.6|63535.7|63495.1|63522.6|63479.2|273
1601501700000|2020-09-30 21:35:00|63527.3|63488|63527.9|63488.2|63529|63493.4|63522.7|63483.8|311
1601502000000|2020-09-30 21:40:00|63527.5|63487.5|63540.6|63481.4|63551.3|63493.2|63525.5|63477|374
1601502300000|2020-09-30 21:45:00|63537.4|63492|63542.8|63487.4|63548.4|63496.8|63537.4|63481.2|278
1601502600000|2020-09-30 21:50:00|63542.5|63487.2|63527|63475.5|63551.3|63494.8|63525.3|63470.3|368
1601502900000|2020-09-30 21:55:00|63525.8|63475.6|63526.7|63474.2|63530.9|63483.2|63512.3|63432.7|445
1601503200000|2020-09-30 22:00:00|63523|63476.8|63495.7|63475.7|63529.5|63497.3|63492.3|63465.9|537
1601503500000|2020-09-30 22:05:00|63498.1|63471.6|63490|63464.8|63508.4|63480.6|63485|63461.1|402
1601503800000|2020-09-30 22:10:00|63489.8|63463.9|63488.1|63468|63498|63473.9|63484.9|63461|308
1601504100000|2020-09-30 22:15:00|63488.5|63467.9|63491.7|63471.7|63501|63477.3|63488.1|63464.7|348
1601504400000|2020-09-30 22:20:00|63490.1|63470.1|63488.1|63462.5|63493|63470.7|63481.5|63456.1|324
1601504700000|2020-09-30 22:25:00|63487.8|63462|63479.1|63458.5|63488|63465.1|63476.4|63453.1|302
1601505000000|2020-09-30 22:30:00|63478.9|63458.1|63476.8|63456.8|63481.8|63459.4|63474.3|63451.7|301
1601505300000|2020-09-30 22:35:00|63478.4|63457.4|63478|63458|63479.3|63458.2|63476.2|63453.5|197
1601505600000|2020-09-30 22:40:00|63478.2|63454.3|63486.2|63466.2|63487.9|63466.3|63476.6|63454.3|301
1601505900000|2020-09-30 22:45:00|63485.8|63465.8|63479|63458.9|63488.8|63467.3|63474.1|63450.1|247
1601506200000|2020-09-30 22:50:00|63478.9|63458.6|63477.5|63457.5|63487.4|63466.8|63476.5|63453.5|332
1601506500000|2020-09-30 22:55:00|63478.2|63458.2|63478|63458|63478.4|63458.4|63472.9|63452.6|247
1601506800000|2020-09-30 23:00:00|63478.3|63458.3|63488.9|63468.9|63496.7|63476.7|63477.4|63457.4|402
1601507100000|2020-09-30 23:05:00|63489|63469|63489.1|63469.1|63497.1|63477.1|63487|63467|446
1601507400000|2020-09-30 23:10:00|63489.3|63469.3|63487.9|63467.9|63492.8|63472.8|63487|63464|317
1601507700000|2020-09-30 23:15:00|63488|63468|63485.3|63465.3|63490.5|63470.5|63482.3|63462.3|303
1601508000000|2020-09-30 23:20:00|63485.1|63465.2|63476.6|63456.6|63485.8|63465.8|63475.1|63455.1|307
1601508300000|2020-09-30 23:25:00|63477|63457|63484.3|63464.3|63485.1|63465.1|63470.7|63450.7|358
1601508600000|2020-09-30 23:30:00|63483.7|63463.9|63490.9|63470.9|63490.9|63470.9|63482.4|63462.1|290
1601508900000|2020-09-30 23:35:00|63491|63471|63501.2|63481.2|63506.9|63485.6|63487|63466.8|377
1601509200000|2020-09-30 23:40:00|63500.7|63480.7|63511.3|63491.3|63511.6|63491.6|63500.6|63480.6|352
1601509500000|2020-09-30 23:45:00|63511.1|63491.1|63515.2|63495.2|63519.9|63499.9|63509.3|63489.3|339
1601509800000|2020-09-30 23:50:00|63515|63495|63511.3|63491.3|63515.4|63495.4|63508.9|63487.6|295
1601510100000|2020-09-30 23:55:00|63511.4|63491.4|63516.6|63496.6|63517.8|63497.8|63510.9|63490.9|373
1601510400000|2020-10-01 00:00:00|63515.6|63495.6|63516.6|63496.6|63528|63508|63507.5|63487.5|640
1601510700000|2020-10-01 00:05:00|63517.6|63497.6|63497.4|63477.4|63517.6|63497.6|63494.9|63474.9|516
1601511000000|2020-10-01 00:10:00|63497.7|63477.7|63500.8|63480.8|63501.7|63481.7|63491.3|63471.3|434
1601511300000|2020-10-01 00:15:00|63500.4|63480.4|63506.4|63486.4|63517|63495.7|63496.9|63476.9|433
1601511600000|2020-10-01 00:20:00|63506.6|63486.6|63512.5|63492.5|63515.8|63495.8|63502.2|63482.2|439
1601511900000|2020-10-01 00:25:00|63512.3|63492.3|63514.8|63494.8|63517.3|63494.8|63505.1|63485.1|393
1601512200000|2020-10-01 00:30:00|63515.2|63495.2|63517.1|63497.1|63520|63500|63509.2|63489.2|464
1601512500000|2020-10-01 00:35:00|63517.2|63497.2|63515.7|63495.7|63523.3|63503.3|63510.6|63490.6|512
1601512800000|2020-10-01 00:40:00|63515|63495|63509|63489|63515.4|63495.4|63498.9|63478.9|505
1601513100000|2020-10-01 00:45:00|63509.1|63489.1|63521.5|63501.5|63527.1|63507.1|63508.7|63488.7|456
1601513400000|2020-10-01 00:50:00|63521.4|63501.4|63541.1|63521.1|63542.4|63522.4|63509.6|63489.6|560
1601513700000|2020-10-01 00:55:00|63541.2|63521.2|63545.2|63525.2|63550.7|63530.7|63526.6|63506.6|660
1601514000000|2020-10-01 01:00:00|63545.7|63525.7|63539.8|63519.8|63546.9|63526.9|63532.3|63512.3|627
1601514300000|2020-10-01 01:05:00|63540.1|63520.1|63538.2|63518.2|63549.6|63529.6|63538|63518|485
1601514600000|2020-10-01 01:10:00|63538.3|63518.3|63510.8|63490.8|63538.3|63518.3|63509.7|63489.7|727
1601514900000|2020-10-01 01:15:00|63510.7|63490.7|63516.2|63496.2|63525.6|63505.6|63503.7|63483.7|646
1601515200000|2020-10-01 01:20:00|63516.3|63496.3|63515.6|63495.6|63526|63506|63514.3|63494.3|560
1601515500000|2020-10-01 01:25:00|63515.4|63495.4|63496.2|63476.2|63517.6|63497.6|63493|63473|625
1601515800000|2020-10-01 01:30:00|63495.4|63475.4|63468.5|63448.5|63495.4|63475.4|63465.3|63445.3|659
1601516100000|2020-10-01 01:35:00|63469.3|63449.3|63438|63418|63472.8|63452.8|63428.2|63407.8|748
1601516400000|2020-10-01 01:40:00|63437.9|63417.9|63426.3|63406.3|63440.3|63420.3|63407.1|63386.4|852
1601516700000|2020-10-01 01:45:00|63426.2|63406.2|63444|63424|63448.6|63428.5|63424.6|63404.6|764
1601517000000|2020-10-01 01:50:00|63443.9|63423.9|63455.6|63435.6|63464.3|63444.3|63443.7|63423.7|706
1601517300000|2020-10-01 01:55:00|63455.5|63435.5|63458|63438|63459.8|63439.8|63439.6|63419.6|683
1601517600000|2020-10-01 02:00:00|63458.3|63438.3|63454.1|63434.1|63458.3|63438.3|63445.8|63425.8|683
1601517900000|2020-10-01 02:05:00|63454|63434|63454.1|63434.1|63455.9|63435.9|63443.2|63423.2|709
1601518200000|2020-10-01 02:10:00|63454|63434|63451.1|63431.1|63460.5|63439.9|63450.2|63430.2|673
1601518500000|2020-10-01 02:15:00|63452.6|63432.6|63458.7|63438.7|63465|63445|63452.6|63432.6|722
1601518800000|2020-10-01 02:20:00|63458.6|63438.6|63455.9|63435.9|63461.8|63441.8|63449.9|63429.9|641
1601519100000|2020-10-01 02:25:00|63455.5|63435.5|63442.5|63422.5|63455.6|63435.6|63439.5|63419.5|597
1601519400000|2020-10-01 02:30:00|63442.3|63422.3|63444.4|63424.4|63452|63432|63441.6|63421.6|639
1601519700000|2020-10-01 02:35:00|63441.3|63421.3|63440.7|63420.7|63445.3|63425.3|63432.8|63412.8|523
1601520000000|2020-10-01 02:40:00|63440.5|63420.5|63447.4|63427.4|63449.1|63429.1|63439.9|63419.9|648
1601520300000|2020-10-01 02:45:00|63447.5|63427.5|63447.1|63427.1|63450.8|63430.8|63444.3|63424.3|630
1601520600000|2020-10-01 02:50:00|63446.3|63426.3|63427.1|63407.1|63450.1|63430.1|63422.6|63402.6|523
1601520900000|2020-10-01 02:55:00|63426.3|63406.3|63422.1|63400.8|63436.7|63416.7|63413.1|63393.1|756
1601521200000|2020-10-01 03:00:00|63418.9|63398.9|63411|63391|63430.2|63410.2|63407.9|63387.9|559
1601521500000|2020-10-01 03:05:00|63411.2|63391.2|63399.4|63379.4|63414.7|63394.7|63395.7|63375.7|555
1601521800000|2020-10-01 03:10:00|63399.3|63379.3|63392.2|63372.2|63406.1|63386.1|63392|63372|481
1601522100000|2020-10-01 03:15:00|63393.1|63373.1|63397|63377|63397.8|63377.8|63386.1|63366.1|447
1601522400000|2020-10-01 03:20:00|63396.9|63376.9|63407.3|63387.3|63407.9|63387.9|63396.9|63376.9|462
1601522700000|2020-10-01 03:25:00|63406.9|63386.9|63413.9|63393.9|63416.1|63396.1|63406.8|63386.8|438
1601523000000|2020-10-01 03:30:00|63414|63394|63407.6|63387.6|63415|63395|63406.7|63386.7|358
1601523300000|2020-10-01 03:35:00|63407.4|63387.4|63406.7|63386.7|63409.6|63389.6|63403.9|63383.9|424
1601523600000|2020-10-01 03:40:00|63406.8|63386.8|63405.6|63385.6|63410|63390|63403|63383|421
1601523900000|2020-10-01 03:45:00|63405.4|63385.4|63421.2|63401.2|63424.7|63404.7|63405.4|63385.4|506
1601524200000|2020-10-01 03:50:00|63421.3|63401.3|63412.9|63392.9|63432.7|63412.7|63411.2|63391.2|556
1601524500000|2020-10-01 03:55:00|63413|63393|63405.8|63385.8|63418.9|63398.9|63403.9|63383.9|510
1601524800000|2020-10-01 04:00:00|63407.9|63387.9|63413.8|63393.8|63417.3|63397.3|63407.5|63387.5|434
1601525100000|2020-10-01 04:05:00|63413.7|63393.7|63421.8|63401.8|63422.3|63402.3|63412.1|63392.1|404
1601525400000|2020-10-01 04:10:00|63421.6|63401.6|63413.8|63393.8|63422|63402|63410|63390|487
1601525700000|2020-10-01 04:15:00|63413.9|63393.9|63413.4|63393.4|63414.2|63394.2|63403.8|63383.8|455
1601526000000|2020-10-01 04:20:00|63413.6|63393.6|63423.2|63403.2|63424.7|63404.7|63413.2|63393.2|496
1601526300000|2020-10-01 04:25:00|63423.3|63403.3|63418|63398|63424.4|63404.4|63415.4|63395.4|376
1601526600000|2020-10-01 04:30:00|63417.4|63397.4|63409.3|63389.3|63418.7|63398.7|63401.8|63381.8|415
1601526900000|2020-10-01 04:35:00|63409.4|63389.4|63403.8|63383.8|63411.6|63391.6|63401.9|63381.9|474
1601527200000|2020-10-01 04:40:00|63403.7|63383.7|63399.6|63379.6|63407|63387|63397.4|63377.4|452
1601527500000|2020-10-01 04:45:00|63399.9|63379.9|63388.6|63368.6|63400.4|63380.4|63386.5|63366.5|523
1601527800000|2020-10-01 04:50:00|63388.8|63368.8|63394.7|63374.7|63395.4|63375.4|63384|63364|390
1601528100000|2020-10-01 04:55:00|63394.6|63374.6|63390.8|63370.8|63396|63376|63383.8|63363.8|432
1601528400000|2020-10-01 05:00:00|63391.1|63371.1|63396.7|63376.7|63403.2|63383.2|63388.3|63368.3|490
1601528700000|2020-10-01 05:05:00|63396.9|63376.9|63401.9|63381.9|63409.2|63389.2|63396.7|63376.7|457
1601529000000|2020-10-01 05:10:00|63401.7|63381.7|63405.7|63385.7|63413.9|63393.9|63397.5|63377.5|488
1601529300000|2020-10-01 05:15:00|63405.8|63385.8|63409.4|63389.4|63413.4|63393.4|63404.4|63384.4|504
1601529600000|2020-10-01 05:20:00|63409.3|63389.3|63411.4|63391.4|63413.1|63393.1|63406|63386|408
1601529900000|2020-10-01 05:25:00|63411.3|63391.3|63405.4|63385.4|63415.2|63395.2|63402.8|63382.8|422
1601530200000|2020-10-01 05:30:00|63405.3|63385.3|63408.8|63388.8|63408.8|63388.8|63399.8|63379.8|426
1601530500000|2020-10-01 05:35:00|63408.5|63388.5|63399|63379|63410.3|63390.3|63393.4|63373.4|456
1601530800000|2020-10-01 05:40:00|63399.2|63379.2|63387.2|63367.2|63403.9|63383.9|63386.4|63366.4|535
1601531100000|2020-10-01 05:45:00|63387.5|63367.5|63373.5|63353.5|63390.6|63370.6|63364.9|63344.9|612
1601531400000|2020-10-01 05:50:00|63373.1|63353.1|63391|63371|63393.5|63373.5|63370.6|63350.6|622
1601531700000|2020-10-01 05:55:00|63391.1|63371.1|63386.4|63366.4|63391.2|63371.2|63370.5|63350.5|646
1601532000000|2020-10-01 06:00:00|63385.7|63365.7|63376.1|63356.1|63386.8|63366.8|63363.8|63344.5|789
1601532300000|2020-10-01 06:05:00|63376.5|63356.5|63361.7|63341.7|63376.5|63356.5|63348.1|63328.1|767
1601532600000|2020-10-01 06:10:00|63361.9|63341.9|63377.6|63357.6|63390|63370|63357.1|63337.1|713
1601532900000|2020-10-01 06:15:00|63377.4|63357.4|63370.9|63350.9|63377.6|63359.4|63350.1|63330.1|766
1601533200000|2020-10-01 06:20:00|63371.6|63351.6|63374.6|63354.6|63375.2|63355.6|63351.2|63331.4|672
1601533500000|2020-10-01 06:25:00|63374.7|63354.7|63365.7|63345.7|63378.9|63360.3|63365.3|63345.3|643
1601533800000|2020-10-01 06:30:00|63365.8|63345.8|63362.2|63342.2|63373|63354.2|63354.6|63336.8|673
1601534100000|2020-10-01 06:35:00|63361.8|63341.8|63369.6|63354.6|63386.5|63369.5|63355|63337.7|747
1601534400000|2020-10-01 06:40:00|63369.5|63354.5|63379.9|63359.9|63380.7|63362.2|63364.6|63346.8|678
1601534700000|2020-10-01 06:45:00|63379.5|63359.5|63372.8|63357.8|63385.6|63368.3|63371.1|63353.2|716
1601535000000|2020-10-01 06:50:00|63372|63357|63382|63367|63388.3|63368.8|63365.1|63348.4|785
1601535300000|2020-10-01 06:55:00|63379.2|63364.2|63332.8|63317.8|63382.3|63364.8|63304.7|63287.7|927
1601535600000|2020-10-01 07:00:00|63334.9|63314.9|63372.3|63357.3|63374.4|63357.3|63308.7|63292.9|1057
1601535900000|2020-10-01 07:05:00|63375.1|63355.1|63398.5|63383.5|63401.5|63384.8|63371.2|63354.2|985
1601536200000|2020-10-01 07:10:00|63398.8|63383.8|63388.2|63373.2|63399|63383.8|63375.8|63358.8|922
1601536500000|2020-10-01 07:15:00|63388|63373|63372.9|63352.9|63392.9|63376.6|63362.6|63344.5|984
1601536800000|2020-10-01 07:20:00|63371.6|63351.6|63370|63350|63372.3|63355.5|63350.5|63335.5|865
1601537100000|2020-10-01 07:25:00|63369.4|63349.4|63396.4|63376.4|63397|63380.1|63363.1|63346.7|848
1601537400000|2020-10-01 07:30:00|63392.4|63377.4|63428.9|63413.9|63446.3|63426.3|63388.1|63371|962
1601537700000|2020-10-01 07:35:00|63428.8|63413.8|63428.1|63408.1|63444.1|63424.1|63410|63391.9|911
1601538000000|2020-10-01 07:40:00|63426.8|63406.8|63475.1|63460.1|63486|63469|63420.8|63405.8|1069
1601538300000|2020-10-01 07:45:00|63474.7|63459.7|63441.7|63421.7|63486.2|63471.2|63429.4|63409.4|991
1601538600000|2020-10-01 07:50:00|63442.1|63422.1|63445.7|63425.7|63457.1|63437.1|63432|63412|933
1601538900000|2020-10-01 07:55:00|63445.6|63425.6|63415.4|63395.4|63448|63428|63406.8|63388.4|917
1601539200000|2020-10-01 08:00:00|63415.5|63395.5|63435.3|63415.3|63439.5|63419.5|63405.1|63387.7|946
1601539500000|2020-10-01 08:05:00|63435.1|63415.1|63420.7|63400.7|63435.3|63419.7|63404.7|63384.7|967
1601539800000|2020-10-01 08:10:00|63420.9|63400.9|63395.6|63380.6|63428.2|63408.2|63377.5|63360.7|951
1601540100000|2020-10-01 08:15:00|63395.9|63380.9|63405.5|63390.5|63428|63412.1|63394.3|63376.4|947
1601540400000|2020-10-01 08:20:00|63406|63391|63427.4|63412.4|63428|63413|63398.5|63381.4|911
1601540700000|2020-10-01 08:25:00|63427.3|63412.3|63429.4|63414.4|63430.6|63414.4|63401.8|63386.8|888
1601541000000|2020-10-01 08:30:00|63428.8|63413.8|63472.4|63457.4|63492.7|63475.3|63427.9|63412.9|1001
1601541300000|2020-10-01 08:35:00|63472.8|63457.8|63465.7|63450.7|63485.9|63470.9|63454.8|63437.8|1009
1601541600000|2020-10-01 08:40:00|63465.9|63450.9|63440.5|63425.5|63478.1|63463.1|63435.7|63420.7|946
1601541900000|2020-10-01 08:45:00|63440.6|63425.6|63444.5|63429.5|63450.3|63435.3|63428.2|63413.2|910
1601542200000|2020-10-01 08:50:00|63444.3|63429.3|63460.7|63445.7|63465.5|63450.5|63427|63412|938
1601542500000|2020-10-01 08:55:00|63461.4|63446.4|63467.9|63452.9|63476|63461|63450|63435|905
1601542800000|2020-10-01 09:00:00|63468.5|63453.5|63441|63426|63472.9|63457.9|63435.7|63420.7|944
1601543100000|2020-10-01 09:05:00|63440.9|63425.9|63445.7|63430.7|63469.2|63454.2|63432.6|63417.6|946
1601543400000|2020-10-01 09:10:00|63445.3|63430.3|63432.8|63417.8|63458.3|63443.3|63432.4|63417.4|888
1601543700000|2020-10-01 09:15:00|63432.9|63417.9|63424.9|63409.9|63435.4|63420.4|63411.5|63396.5|864
1601544000000|2020-10-01 09:20:00|63423.5|63408.5|63451.3|63436.3|63451.3|63436.3|63416.2|63401.2|828
1601544300000|2020-10-01 09:25:00|63451.2|63436.2|63436.6|63421.6|63456.6|63441.6|63431.2|63416.2|793
1601544600000|2020-10-01 09:30:00|63433.4|63418.4|63412.6|63397.6|63443.7|63428.7|63412.4|63397.4|793
1601544900000|2020-10-01 09:35:00|63413.1|63398.1|63385.6|63370.6|63417.5|63402.5|63367.8|63352.8|908
1601545200000|2020-10-01 09:40:00|63384.6|63369.6|63385.8|63370.8|63393.8|63378.8|63372.6|63357.6|769
1601545500000|2020-10-01 09:45:00|63387|63372|63397.7|63382.7|63405.3|63390.3|63374.8|63359.8|808
1601545800000|2020-10-01 09:50:00|63397.8|63382.8|63385.8|63370.8|63404|63389|63378.6|63363.6|914
1601546100000|2020-10-01 09:55:00|63385.7|63370.7|63344.6|63329.6|63385.8|63370.8|63338|63323|905
1601546400000|2020-10-01 10:00:00|63344.2|63329.2|63341.3|63326.3|63358.7|63343.7|63329.2|63314.2|878
1601546700000|2020-10-01 10:05:00|63340.1|63325.1|63345.1|63330.1|63351.3|63336.3|63332|63317|735
1601547000000|2020-10-01 10:10:00|63345.3|63330.3|63359.6|63344.6|63362.3|63347.3|63342.5|63327.5|744
1601547300000|2020-10-01 10:15:00|63360.1|63345.1|63359|63344|63367.9|63352.9|63348.8|63333.8|799
1601547600000|2020-10-01 10:20:00|63359.1|63344.1|63368.5|63353.5|63374.9|63359.9|63343.9|63328.9|752
1601547900000|2020-10-01 10:25:00|63368.6|63353.6|63369.4|63354.4|63371.3|63356.3|63354.4|63339.4|755
1601548200000|2020-10-01 10:30:00|63369.5|63354.5|63388|63373|63393.8|63378.8|63369.3|63354.3|756
1601548500000|2020-10-01 10:35:00|63387.9|63372.9|63397.5|63382.5|63398.6|63383.6|63387.5|63372.5|696
1601548800000|2020-10-01 10:40:00|63397.3|63382.3|63381|63366|63403.1|63388.1|63379.8|63364.8|883
1601549100000|2020-10-01 10:45:00|63380.6|63365.6|63407.2|63392.2|63412.4|63397.4|63380.3|63365.3|783
1601549400000|2020-10-01 10:50:00|63407|63392|63384|63369|63408.7|63393.7|63384|63369|882
1601549700000|2020-10-01 10:55:00|63384.7|63369.7|63380.3|63365.3|63387.3|63372.3|63362.1|63347.1|890
1601550000000|2020-10-01 11:00:00|63381.2|63366.2|63385|63370|63389.5|63374.5|63374.3|63359.3|800
1601550300000|2020-10-01 11:05:00|63385.1|63370.1|63357.2|63342.2|63390.8|63375.8|63349.4|63334.4|910
1601550600000|2020-10-01 11:10:00|63357.5|63342.5|63322|63307|63368.5|63353.5|63301.6|63286.6|1053
1601550900000|2020-10-01 11:15:00|63322.1|63307.1|63323|63308|63335|63320|63262.4|63247.4|1029
1601551200000|2020-10-01 11:20:00|63324.2|63309.2|63342.7|63327.7|63356.7|63341.7|63318|63303|968
1601551500000|2020-10-01 11:25:00|63341.4|63326.4|63318.5|63303.5|63341.4|63326.4|63307.9|63292.9|950
1601551800000|2020-10-01 11:30:00|63317.9|63302.9|63281.1|63266.1|63320|63305|63264.5|63249.5|990
1601552100000|2020-10-01 11:35:00|63281.4|63266.4|63274.8|63259.8|63286|63271|63236.9|63221.9|1016
1601552400000|2020-10-01 11:40:00|63274.7|63259.7|63286.5|63271.5|63299.4|63284.4|63273|63258|875
1601552700000|2020-10-01 11:45:00|63286.6|63271.6|63287.6|63272.6|63288.6|63273.6|63263.7|63248.7|923
1601553000000|2020-10-01 11:50:00|63288|63273|63281.1|63266.1|63288.3|63273.3|63261.6|63246.6|871
1601553300000|2020-10-01 11:55:00|63281.3|63266.3|63274|63259|63281.9|63266.9|63258.2|63243.2|920
1601553600000|2020-10-01 12:00:00|63271.2|63256.2|63269.2|63254.2|63280.8|63265.8|63252.8|63237.8|845
1601553900000|2020-10-01 12:05:00|63268.6|63253.6|63325.5|63310.5|63329.7|63314.7|63264.1|63249.1|909
1601554200000|2020-10-01 12:10:00|63326|63311|63334.6|63319.6|63338.3|63323.3|63309.5|63294.5|833
1601554500000|2020-10-01 12:15:00|63334.9|63319.9|63320.3|63305.3|63337.8|63322.8|63313.6|63298.6|821
1601554800000|2020-10-01 12:20:00|63321.9|63306.9|63276.8|63261.8|63325.4|63310.4|63272.3|63257.3|845
1601555100000|2020-10-01 12:25:00|63277|63262|63267.2|63247.2|63288.8|63273.8|63263.8|63245.4|832
1601555400000|2020-10-01 12:30:00|63268|63248|63260.3|63245.3|63293|63278|63248.5|63233.5|984
1601555700000|2020-10-01 12:35:00|63259.9|63244.9|63288.6|63273.6|63289.6|63274.6|63250|63235|896
1601556000000|2020-10-01 12:40:00|63289|63274|63276.7|63261.7|63292.3|63277.3|63265.4|63250.4|879
1601556300000|2020-10-01 12:45:00|63276.9|63261.9|63271|63256|63289.8|63274.8|63263.9|63248.9|865
1601556600000|2020-10-01 12:50:00|63271.4|63256.4|63314.3|63299.3|63317.4|63302.4|63264.6|63249.6|797
1601556900000|2020-10-01 12:55:00|63314.5|63299.5|63316.6|63301.6|63323.7|63308.7|63302.8|63287.8|826
1601557200000|2020-10-01 13:00:00|63316.3|63301.3|63315.2|63300.2|63326.4|63311.4|63292.7|63277.7|966
1601557500000|2020-10-01 13:05:00|63315.1|63300.1|63353.2|63338.2|63369.3|63354.3|63305.5|63290.5|1093
1601557800000|2020-10-01 13:10:00|63354.1|63339.1|63355|63340|63372.7|63357.7|63350.5|63335.5|1040
1601558100000|2020-10-01 13:15:00|63355.2|63340.2|63384.8|63369.8|63390.7|63375.7|63354.3|63339.3|1029
1601558400000|2020-10-01 13:20:00|63384.9|63369.9|63412.2|63397.2|63429.2|63414.2|63379.5|63364.5|1047
1601558700000|2020-10-01 13:25:00|63412.6|63397.6|63413.9|63398.9|63422.9|63407.9|63406.2|63391.2|908
1601559000000|2020-10-01 13:30:00|63412.7|63397.7|63391.9|63376.9|63414|63399|63387.1|63372.1|990
1601559300000|2020-10-01 13:35:00|63390.8|63375.8|63359.1|63344.1|63390.8|63375.8|63349.6|63334.6|921
1601559600000|2020-10-01 13:40:00|63359.5|63344.5|63378.1|63363.1|63390.7|63375.7|63358.9|63343.9|942
1601559900000|2020-10-01 13:45:00|63376.3|63361.3|63402.9|63387.9|63435.9|63420.9|63369.7|63354.7|1027
1601560200000|2020-10-01 13:50:00|63403|63388|63441.6|63426.6|63450.7|63435.7|63392.8|63377.8|1023
1601560500000|2020-10-01 13:55:00|63441.1|63426.1|63413.2|63389.2|63449.8|63434.8|63403.5|63383.5|992
1601560800000|2020-10-01 14:00:00|63413|63383.3|63422.6|63407.6|63428.7|63413.7|63371.8|63354.8|1060
1601561100000|2020-10-01 14:05:00|63423.8|63408.8|63428.3|63413.3|63457.6|63442.6|63420.8|63405.8|1036
1601561400000|2020-10-01 14:10:00|63428.1|63413.1|63393|63378|63447.4|63432.4|63386.9|63371.9|981
1601561700000|2020-10-01 14:15:00|63392.9|63377.9|63392|63377|63425.8|63410.8|63376.2|63361.2|991
1601562000000|2020-10-01 14:20:00|63392.1|63377.1|63428.9|63413.9|63442.9|63427.9|63390.4|63375.4|978
1601562300000|2020-10-01 14:25:00|63429.6|63414.6|63493.7|63478.7|63507|63492|63429.6|63414.6|993
1601562600000|2020-10-01 14:30:00|63493.6|63478.6|63400.1|63385.1|63495.2|63480.2|63396.2|63381.2|1044
1601562900000|2020-10-01 14:35:00|63400.3|63385.3|63418.5|63403.5|63427.2|63412.2|63397|63382|939
1601563200000|2020-10-01 14:40:00|63418.4|63403.4|63415|63400|63430.7|63415.7|63399.9|63384.9|932
1601563500000|2020-10-01 14:45:00|63414.6|63399.6|63396.8|63381.8|63423.7|63408.7|63393.8|63378.8|895
1601563800000|2020-10-01 14:50:00|63397.1|63382.1|63388.1|63373.1|63414.4|63399.4|63370|63355|965
1601564100000|2020-10-01 14:55:00|63387.8|63372.8|63423.9|63408.9|63443.2|63428.2|63387.8|63372.8|1002
1601564400000|2020-10-01 15:00:00|63423.3|63408.3|63399.8|63384.8|63437.7|63422.7|63393.8|63378.8|1041
1601564700000|2020-10-01 15:05:00|63400.5|63385.5|63404|63389|63408.8|63393.8|63378.6|63363.6|988
1601565000000|2020-10-01 15:10:00|63403.4|63388.4|63390|63375|63418.7|63403.7|63387.5|63372.5|927
1601565300000|2020-10-01 15:15:00|63390.2|63375.2|63400.8|63385.8|63403.9|63388.9|63375.4|63360.4|972
1601565600000|2020-10-01 15:20:00|63400.9|63385.9|63389.5|63374.5|63426.8|63411.8|63383.9|63368.9|953
1601565900000|2020-10-01 15:25:00|63389.2|63374.2|63366.9|63351.9|63400.4|63385.4|63363.1|63348.1|926
1601566200000|2020-10-01 15:30:00|63365.5|63350.5|63336.2|63321.2|63385.6|63370.6|63329.9|63314.9|964
1601566500000|2020-10-01 15:35:00|63336.4|63321.4|63346.1|63331.1|63350.4|63335.4|63331.1|63316.1|868
1601566800000|2020-10-01 15:40:00|63345.5|63330.5|63339|63324|63356.7|63341.7|63338.5|63323.5|802
1601567100000|2020-10-01 15:45:00|63336.4|63321.4|63338.2|63323.2|63345.8|63330.8|63328.8|63313.8|812
1601567400000|2020-10-01 15:50:00|63338.6|63323.6|63326.9|63311.9|63352.3|63337.3|63326.1|63311.1|845
1601567700000|2020-10-01 15:55:00|63327.4|63312.4|63346.9|63331.9|63357|63342|63327.4|63312.4|817
1601568000000|2020-10-01 16:00:00|63346.7|63331.7|63405|63390|63414.4|63399.4|63339.4|63324.4|957
1601568300000|2020-10-01 16:05:00|63404.9|63389.9|63400.7|63385.7|63409|63394|63376|63361|910
1601568600000|2020-10-01 16:10:00|63400.6|63385.6|63399.3|63384.3|63408.7|63393.7|63389.8|63374.8|880
1601568900000|2020-10-01 16:15:00|63399.4|63384.4|63399.5|63384.5|63416.3|63401.3|63392.1|63377.1|896
1601569200000|2020-10-01 16:20:00|63400|63385|63375.7|63360.7|63400.7|63385.7|63367.3|63352.3|895
1601569500000|2020-10-01 16:25:00|63376.4|63361.4|63360.2|63345.2|63376.4|63361.4|63358.9|63343.9|793
1601569800000|2020-10-01 16:30:00|63360.3|63345.3|63384.7|63369.7|63386.4|63371.4|63354.6|63339.6|800
1601570100000|2020-10-01 16:35:00|63384.2|63369.2|63372.3|63357.3|63391.1|63376.1|63371.6|63356.6|792
1601570400000|2020-10-01 16:40:00|63372.6|63357.6|63383.6|63368.6|63385.5|63370.5|63371.6|63356.6|726
1601570700000|2020-10-01 16:45:00|63383.8|63368.8|63385.3|63370.3|63391.1|63376.1|63383.3|63368.3|703
1601571000000|2020-10-01 16:50:00|63385.2|63370.2|63390.6|63375.6|63390.8|63375.8|63378.3|63363.3|592
1601571300000|2020-10-01 16:55:00|63390.5|63375.5|63384.9|63369.9|63402.6|63387.6|63384|63369|726
1601571600000|2020-10-01 17:00:00|63385|63370|63387.9|63372.9|63401.8|63386.8|63384.6|63369.6|693
1601571900000|2020-10-01 17:05:00|63388.2|63373.2|63384.1|63369.1|63394.4|63379.4|63382.4|63367.4|641
1601572200000|2020-10-01 17:10:00|63384|63369|63391.7|63376.7|63393.3|63378.3|63376.6|63361.6|630
1601572500000|2020-10-01 17:15:00|63391.8|63376.8|63385.6|63370.6|63400.2|63385.2|63383.4|63368.4|757
1601572800000|2020-10-01 17:20:00|63385.5|63370.5|63385.4|63370.4|63390.6|63375.6|63378.6|63363.6|755
1601573100000|2020-10-01 17:25:00|63386.2|63371.2|63386.8|63371.8|63394.6|63379.6|63383|63368|712
1601573400000|2020-10-01 17:30:00|63387.3|63372.3|63382.6|63367.6|63389.2|63374.2|63376.9|63361.9|649
1601573700000|2020-10-01 17:35:00|63382.5|63367.5|63385.4|63370.4|63386.3|63371.3|63377.9|63362.9|622
1601574000000|2020-10-01 17:40:00|63385.3|63370.3|63395.7|63380.7|63401.7|63386.7|63385.2|63370.2|663
1601574300000|2020-10-01 17:45:00|63395.5|63380.5|63393.3|63378.3|63398.4|63383.4|63389.2|63374.2|576
1601574600000|2020-10-01 17:50:00|63393|63378|63396.8|63381.8|63402.1|63387.1|63391.2|63376.2|599
1601574900000|2020-10-01 17:55:00|63397|63382|63404.7|63389.7|63416.5|63401.5|63391.7|63376.7|703
1601575200000|2020-10-01 18:00:00|63404.6|63389.6|63419.2|63404.2|63430.2|63415.2|63390.9|63375.9|1007
1601575500000|2020-10-01 18:05:00|63419.3|63404.3|63431.9|63416.9|63433.6|63418.6|63418.2|63403.2|959
1601575800000|2020-10-01 18:10:00|63431.8|63416.8|63421.8|63406.8|63438.2|63423.2|63417.1|63402.1|894
1601576100000|2020-10-01 18:15:00|63421.7|63406.7|63415.7|63400.7|63429|63414|63414.5|63399.5|881
1601576400000|2020-10-01 18:20:00|63415.6|63400.6|63409.8|63394.8|63417.6|63402.6|63403|63388|796
1601576700000|2020-10-01 18:25:00|63410.1|63395.1|63399|63384|63419.2|63404.2|63392.3|63377.3|877
1601577000000|2020-10-01 18:30:00|63399.1|63384.1|63401.9|63386.9|63408.8|63393.8|63394|63379|694
1601577300000|2020-10-01 18:35:00|63401.8|63386.8|63395.7|63380.7|63406.6|63391.6|63388|63373|672
1601577600000|2020-10-01 18:40:00|63396|63381|63385.8|63370.8|63406.1|63391.1|63385.1|63370.1|696
1601577900000|2020-10-01 18:45:00|63385.5|63370.5|63376.7|63361.7|63390|63375|63372.4|63357.4|637
1601578200000|2020-10-01 18:50:00|63376.5|63361.5|63389.5|63374.5|63389.5|63374.5|63370.1|63355.1|688
1601578500000|2020-10-01 18:55:00|63389.2|63374.2|63374.8|63359.8|63394.1|63379.1|63370.8|63355.8|728
1601578800000|2020-10-01 19:00:00|63375.4|63360.4|63373|63358|63388.6|63373.6|63364.9|63349.9|848
1601579100000|2020-10-01 19:05:00|63372.4|63357.4|63383.7|63368.7|63387.4|63372.4|63362.2|63347.2|786
1601579400000|2020-10-01 19:10:00|63382.7|63367.7|63383.5|63368.5|63394.3|63379.3|63376.8|63361.8|759
1601579700000|2020-10-01 19:15:00|63383.4|63368.4|63383.5|63368.5|63391.6|63376.6|63380.4|63365.4|738
1601580000000|2020-10-01 19:20:00|63384.1|63369.1|63379.3|63364.3|63390|63375|63373.5|63358.5|692
1601580300000|2020-10-01 19:25:00|63379.2|63364.2|63382.8|63367.8|63388|63373|63378.1|63363.1|655
1601580600000|2020-10-01 19:30:00|63383.2|63368.2|63385.1|63370.1|63388.7|63373.7|63379.7|63364.7|676
1601580900000|2020-10-01 19:35:00|63384.7|63369.7|63385.6|63370.6|63399.7|63384.7|63384|63369|745
1601581200000|2020-10-01 19:40:00|63385.3|63370.3|63393.3|63378.3|63398.9|63383.9|63384.2|63369.2|730
1601581500000|2020-10-01 19:45:00|63393.6|63378.6|63387.6|63372.6|63399.3|63384.3|63387.5|63372.5|701
1601581800000|2020-10-01 19:50:00|63387.4|63372.4|63382.1|63367.1|63388.7|63373.7|63378.1|63363.1|734
1601582100000|2020-10-01 19:55:00|63382.5|63367.5|63356.2|63341.2|63384.7|63369.7|63352.4|63337.4|856
1601582400000|2020-10-01 20:00:00|63357.2|63342.2|63362.4|63347.4|63368.1|63353.1|63351|63336|706
1601582700000|2020-10-01 20:05:00|63362.7|63347.7|63353.8|63338.8|63364.5|63349.5|63352|63337|519
1601583000000|2020-10-01 20:10:00|63353.4|63338.4|63364.6|63349.6|63367.6|63352.6|63353.3|63338.3|460
1601583300000|2020-10-01 20:15:00|63364.7|63349.7|63369.5|63354.5|63370.7|63355.7|63360.2|63345.2|383
1601583600000|2020-10-01 20:20:00|63369.4|63354.4|63376.1|63361.1|63376.1|63361.1|63368.6|63353.6|337
1601583900000|2020-10-01 20:25:00|63376|63361|63380.9|63365.9|63383.2|63368.2|63374.6|63359.6|452
1601584200000|2020-10-01 20:30:00|63380.6|63365.6|63379.1|63364.1|63386|63371|63376.6|63361.6|435
1601584500000|2020-10-01 20:35:00|63378.7|63363.7|63377.9|63362.9|63382.8|63367.8|63377|63362|363
1601584800000|2020-10-01 20:40:00|63377.7|63362.7|63374|63359|63381.1|63366.1|63373.3|63358.3|332
1601585100000|2020-10-01 20:45:00|63375.2|63360.2|63386.1|63366.1|63387.9|63372.9|63364.6|63349.6|548
1601585400000|2020-10-01 20:50:00|63386.2|63365.4|63376.3|63356.3|63386.3|63366.3|63370.8|63348.1|866
1601585700000|2020-10-01 20:55:00|63376|63356|63385.9|63308.2|63397.6|63358.6|63370.5|63307.5|1072
1601586000000|2020-10-01 21:00:00|63386.7|63309.1|63415.4|63320.4|63415.7|63320.7|63386.7|63309|42
1601586300000|2020-10-01 21:05:00|63412.2|63317.2|63388.9|63293.9|63418.6|63323.6|63388.9|63293.9|114
1601586600000|2020-10-01 21:10:00|63400.5|63305.5|63408|63313|63416.7|63321.7|63374.7|63293.9|157
1601586900000|2020-10-01 21:15:00|63407.8|63312.8|63398.8|63321.6|63415|63328|63389|63305.6|146
1601587200000|2020-10-01 21:20:00|63389|63316|63394.7|63309.7|63409.9|63328|63388.3|63301.2|117
1601587500000|2020-10-01 21:25:00|63393.3|63309.6|63393.6|63311.8|63409.4|63320.1|63387|63297.4|113
1601587800000|2020-10-01 21:30:00|63409.3|63309.1|63407.8|63314.3|63412.9|63322.8|63387|63296.2|621
1601588100000|2020-10-01 21:35:00|63402.6|63307.6|63404.1|63318.1|63412.8|63329|63396.8|63304|205
1601588400000|2020-10-01 21:40:00|63404|63316.9|63409.2|63324.1|63413.1|63327|63399.4|63309.3|299
1601588700000|2020-10-01 21:45:00|63401.1|63322.3|63409|63318.3|63416.5|63332.3|63395.8|63307.3|285
1601589000000|2020-10-01 21:50:00|63406.4|63311.4|63408.1|63323.8|63420.1|63328.8|63392.7|63307.7|626
1601589300000|2020-10-01 21:55:00|63408.4|63321.4|63401.1|63319|63414.5|63326.7|63393.1|63307.7|731
1601589600000|2020-10-01 22:00:00|63400|63321.2|63376.7|63343.5|63401.5|63348.1|63367.8|63315.2|530
1601589900000|2020-10-01 22:05:00|63376.4|63345.4|63373.9|63345.6|63378.1|63354.2|63365|63336.1|447
1601590200000|2020-10-01 22:10:00|63373.3|63343.9|63372|63342.8|63380|63351.4|63367.2|63335.3|335
1601590500000|2020-10-01 22:15:00|63371.9|63339.9|63369|63338.2|63376.8|63347.3|63364.3|63332.2|477
1601590800000|2020-10-01 22:20:00|63368.9|63338.3|63366.1|63337.5|63378.3|63347.4|63365|63332.7|370
1601591100000|2020-10-01 22:25:00|63366|63336.6|63378.5|63344.8|63381.3|63353.1|63364.1|63334.7|484
1601591400000|2020-10-01 22:30:00|63378.6|63350|63385.4|63362.3|63391.7|63367.4|63377.8|63348.4|452
1601591700000|2020-10-01 22:35:00|63385.3|63361.7|63375.4|63350.2|63390|63361.7|63373.8|63344.8|362
1601592000000|2020-10-01 22:40:00|63375.5|63350.5|63390.9|63370.9|63391.6|63371.6|63368.8|63343.6|301
1601592300000|2020-10-01 22:45:00|63390.5|63370.5|63387.9|63367.9|63394.5|63374.5|63384.7|63364.7|308
1601592600000|2020-10-01 22:50:00|63387.7|63367.7|63386.9|63366.9|63392|63373.1|63384|63364|365
1601592900000|2020-10-01 22:55:00|63386.8|63366.8|63387.1|63367.1|63390|63370|63383.5|63365.3|305
1601593200000|2020-10-01 23:00:00|63387.5|63367.5|63395.2|63375.2|63396.1|63376.1|63386|63366.7|349
1601593500000|2020-10-01 23:05:00|63395.1|63375.1|63388.1|63368.1|63395.1|63375.1|63387.2|63367.2|313
1601593800000|2020-10-01 23:10:00|63388.3|63368.3|63388.3|63368.3|63394.5|63376.6|63385.5|63365.5|372
1601594100000|2020-10-01 23:15:00|63388.5|63368.5|63388.4|63368.4|63390.9|63372.5|63385.2|63365.7|259
1601594400000|2020-10-01 23:20:00|63388.6|63368.6|63390.5|63370.5|63393|63373.9|63386.7|63366.7|274
1601594700000|2020-10-01 23:25:00|63390.3|63370.3|63391.6|63371.6|63393.8|63375.5|63388.6|63368.8|227
1601595000000|2020-10-01 23:30:00|63391.5|63371.5|63393.1|63373.1|63393.6|63373.6|63386.3|63366.3|337
1601595300000|2020-10-01 23:35:00|63392.4|63372.4|63394.8|63374.8|63397|63376.7|63390.4|63370.4|276
1601595600000|2020-10-01 23:40:00|63394.7|63374.7|63390.6|63370.6|63397.1|63377.4|63386.9|63366.9|359
1601595900000|2020-10-01 23:45:00|63390.9|63370.9|63392.5|63372.5|63394|63374.3|63387.9|63367.9|297
1601596200000|2020-10-01 23:50:00|63392.6|63372.6|63391.4|63371.4|63393.7|63377.1|63387.9|63367.9|339
1601596500000|2020-10-01 23:55:00|63389.9|63369.9|63391.6|63371.6|63393.7|63375.3|63386.5|63366.5|429
1601510400000|2020-10-01 00:00:00|63515.6|63495.6|63516.6|63496.6|63528|63508|63507.5|63487.5|640
1601510700000|2020-10-01 00:05:00|63517.6|63497.6|63497.4|63477.4|63517.6|63497.6|63494.9|63474.9|516
1601511000000|2020-10-01 00:10:00|63497.7|63477.7|63500.8|63480.8|63501.7|63481.7|63491.3|63471.3|434
1601511300000|2020-10-01 00:15:00|63500.4|63480.4|63506.4|63486.4|63517|63495.7|63496.9|63476.9|433
1601511600000|2020-10-01 00:20:00|63506.6|63486.6|63512.5|63492.5|63515.8|63495.8|63502.2|63482.2|439
1601511900000|2020-10-01 00:25:00|63512.3|63492.3|63514.8|63494.8|63517.3|63494.8|63505.1|63485.1|393
1601512200000|2020-10-01 00:30:00|63515.2|63495.2|63517.1|63497.1|63520|63500|63509.2|63489.2|464
1601512500000|2020-10-01 00:35:00|63517.2|63497.2|63515.7|63495.7|63523.3|63503.3|63510.6|63490.6|512
1601512800000|2020-10-01 00:40:00|63515|63495|63509|63489|63515.4|63495.4|63498.9|63478.9|505
1601513100000|2020-10-01 00:45:00|63509.1|63489.1|63521.5|63501.5|63527.1|63507.1|63508.7|63488.7|456
1601513400000|2020-10-01 00:50:00|63521.4|63501.4|63541.1|63521.1|63542.4|63522.4|63509.6|63489.6|560
1601513700000|2020-10-01 00:55:00|63541.2|63521.2|63545.2|63525.2|63550.7|63530.7|63526.6|63506.6|660
1601514000000|2020-10-01 01:00:00|63545.7|63525.7|63539.8|63519.8|63546.9|63526.9|63532.3|63512.3|627
1601514300000|2020-10-01 01:05:00|63540.1|63520.1|63538.2|63518.2|63549.6|63529.6|63538|63518|485
1601514600000|2020-10-01 01:10:00|63538.3|63518.3|63510.8|63490.8|63538.3|63518.3|63509.7|63489.7|727
1601514900000|2020-10-01 01:15:00|63510.7|63490.7|63516.2|63496.2|63525.6|63505.6|63503.7|63483.7|646
1601515200000|2020-10-01 01:20:00|63516.3|63496.3|63515.6|63495.6|63526|63506|63514.3|63494.3|560
1601515500000|2020-10-01 01:25:00|63515.4|63495.4|63496.2|63476.2|63517.6|63497.6|63493|63473|625
1601515800000|2020-10-01 01:30:00|63495.4|63475.4|63468.5|63448.5|63495.4|63475.4|63465.3|63445.3|659
1601516100000|2020-10-01 01:35:00|63469.3|63449.3|63438|63418|63472.8|63452.8|63428.2|63407.8|748
1601516400000|2020-10-01 01:40:00|63437.9|63417.9|63426.3|63406.3|63440.3|63420.3|63407.1|63386.4|852
1601516700000|2020-10-01 01:45:00|63426.2|63406.2|63444|63424|63448.6|63428.5|63424.6|63404.6|764
1601517000000|2020-10-01 01:50:00|63443.9|63423.9|63455.6|63435.6|63464.3|63444.3|63443.7|63423.7|706
1601517300000|2020-10-01 01:55:00|63455.5|63435.5|63458|63438|63459.8|63439.8|63439.6|63419.6|683
1601517600000|2020-10-01 02:00:00|63458.3|63438.3|63454.1|63434.1|63458.3|63438.3|63445.8|63425.8|683
1601517900000|2020-10-01 02:05:00|63454|63434|63454.1|63434.1|63455.9|63435.9|63443.2|63423.2|709
1601518200000|2020-10-01 02:10:00|63454|63434|63451.1|63431.1|63460.5|63439.9|63450.2|63430.2|673
1601518500000|2020-10-01 02:15:00|63452.6|63432.6|63458.7|63438.7|63465|63445|63452.6|63432.6|722
1601518800000|2020-10-01 02:20:00|63458.6|63438.6|63455.9|63435.9|63461.8|63441.8|63449.9|63429.9|641
1601519100000|2020-10-01 02:25:00|63455.5|63435.5|63442.5|63422.5|63455.6|63435.6|63439.5|63419.5|597
1601519400000|2020-10-01 02:30:00|63442.3|63422.3|63444.4|63424.4|63452|63432|63441.6|63421.6|639
1601519700000|2020-10-01 02:35:00|63441.3|63421.3|63440.7|63420.7|63445.3|63425.3|63432.8|63412.8|523
1601520000000|2020-10-01 02:40:00|63440.5|63420.5|63447.4|63427.4|63449.1|63429.1|63439.9|63419.9|648
1601520300000|2020-10-01 02:45:00|63447.5|63427.5|63447.1|63427.1|63450.8|63430.8|63444.3|63424.3|630
1601520600000|2020-10-01 02:50:00|63446.3|63426.3|63427.1|63407.1|63450.1|63430.1|63422.6|63402.6|523
1601520900000|2020-10-01 02:55:00|63426.3|63406.3|63422.1|63400.8|63436.7|63416.7|63413.1|63393.1|756
1601521200000|2020-10-01 03:00:00|63418.9|63398.9|63411|63391|63430.2|63410.2|63407.9|63387.9|559
1601521500000|2020-10-01 03:05:00|63411.2|63391.2|63399.4|63379.4|63414.7|63394.7|63395.7|63375.7|555
1601521800000|2020-10-01 03:10:00|63399.3|63379.3|63392.2|63372.2|63406.1|63386.1|63392|63372|481
1601522100000|2020-10-01 03:15:00|63393.1|63373.1|63397|63377|63397.8|63377.8|63386.1|63366.1|447
1601522400000|2020-10-01 03:20:00|63396.9|63376.9|63407.3|63387.3|63407.9|63387.9|63396.9|63376.9|462
1601522700000|2020-10-01 03:25:00|63406.9|63386.9|63413.9|63393.9|63416.1|63396.1|63406.8|63386.8|438
1601523000000|2020-10-01 03:30:00|63414|63394|63407.6|63387.6|63415|63395|63406.7|63386.7|358
1601523300000|2020-10-01 03:35:00|63407.4|63387.4|63406.7|63386.7|63409.6|63389.6|63403.9|63383.9|424
1601523600000|2020-10-01 03:40:00|63406.8|63386.8|63405.6|63385.6|63410|63390|63403|63383|421
1601523900000|2020-10-01 03:45:00|63405.4|63385.4|63421.2|63401.2|63424.7|63404.7|63405.4|63385.4|506
1601524200000|2020-10-01 03:50:00|63421.3|63401.3|63412.9|63392.9|63432.7|63412.7|63411.2|63391.2|556
1601524500000|2020-10-01 03:55:00|63413|63393|63405.8|63385.8|63418.9|63398.9|63403.9|63383.9|510
1601524800000|2020-10-01 04:00:00|63407.9|63387.9|63413.8|63393.8|63417.3|63397.3|63407.5|63387.5|434
1601525100000|2020-10-01 04:05:00|63413.7|63393.7|63421.8|63401.8|63422.3|63402.3|63412.1|63392.1|404
1601525400000|2020-10-01 04:10:00|63421.6|63401.6|63413.8|63393.8|63422|63402|63410|63390|487
1601525700000|2020-10-01 04:15:00|63413.9|63393.9|63413.4|63393.4|63414.2|63394.2|63403.8|63383.8|455
1601526000000|2020-10-01 04:20:00|63413.6|63393.6|63423.2|63403.2|63424.7|63404.7|63413.2|63393.2|496
1601526300000|2020-10-01 04:25:00|63423.3|63403.3|63418|63398|63424.4|63404.4|63415.4|63395.4|376
1601526600000|2020-10-01 04:30:00|63417.4|63397.4|63409.3|63389.3|63418.7|63398.7|63401.8|63381.8|415
1601526900000|2020-10-01 04:35:00|63409.4|63389.4|63403.8|63383.8|63411.6|63391.6|63401.9|63381.9|474
1601527200000|2020-10-01 04:40:00|63403.7|63383.7|63399.6|63379.6|63407|63387|63397.4|63377.4|452
1601527500000|2020-10-01 04:45:00|63399.9|63379.9|63388.6|63368.6|63400.4|63380.4|63386.5|63366.5|523
1601527800000|2020-10-01 04:50:00|63388.8|63368.8|63394.7|63374.7|63395.4|63375.4|63384|63364|390
1601528100000|2020-10-01 04:55:00|63394.6|63374.6|63390.8|63370.8|63396|63376|63383.8|63363.8|432
1601528400000|2020-10-01 05:00:00|63391.1|63371.1|63396.7|63376.7|63403.2|63383.2|63388.3|63368.3|490
1601528700000|2020-10-01 05:05:00|63396.9|63376.9|63401.9|63381.9|63409.2|63389.2|63396.7|63376.7|457
1601529000000|2020-10-01 05:10:00|63401.7|63381.7|63405.7|63385.7|63413.9|63393.9|63397.5|63377.5|488
1601529300000|2020-10-01 05:15:00|63405.8|63385.8|63409.4|63389.4|63413.4|63393.4|63404.4|63384.4|504
1601529600000|2020-10-01 05:20:00|63409.3|63389.3|63411.4|63391.4|63413.1|63393.1|63406|63386|408
1601529900000|2020-10-01 05:25:00|63411.3|63391.3|63405.4|63385.4|63415.2|63395.2|63402.8|63382.8|422
1601530200000|2020-10-01 05:30:00|63405.3|63385.3|63408.8|63388.8|63408.8|63388.8|63399.8|63379.8|426
1601530500000|2020-10-01 05:35:00|63408.5|63388.5|63399|63379|63410.3|63390.3|63393.4|63373.4|456
1601530800000|2020-10-01 05:40:00|63399.2|63379.2|63387.2|63367.2|63403.9|63383.9|63386.4|63366.4|535
1601531100000|2020-10-01 05:45:00|63387.5|63367.5|63373.5|63353.5|63390.6|63370.6|63364.9|63344.9|612
1601531400000|2020-10-01 05:50:00|63373.1|63353.1|63391|63371|63393.5|63373.5|63370.6|63350.6|622
1601531700000|2020-10-01 05:55:00|63391.1|63371.1|63386.4|63366.4|63391.2|63371.2|63370.5|63350.5|646
1601532000000|2020-10-01 06:00:00|63385.7|63365.7|63376.1|63356.1|63386.8|63366.8|63363.8|63344.5|789
1601532300000|2020-10-01 06:05:00|63376.5|63356.5|63361.7|63341.7|63376.5|63356.5|63348.1|63328.1|767
1601532600000|2020-10-01 06:10:00|63361.9|63341.9|63377.6|63357.6|63390|63370|63357.1|63337.1|713
1601532900000|2020-10-01 06:15:00|63377.4|63357.4|63370.9|63350.9|63377.6|63359.4|63350.1|63330.1|766
1601533200000|2020-10-01 06:20:00|63371.6|63351.6|63374.6|63354.6|63375.2|63355.6|63351.2|63331.4|672
1601533500000|2020-10-01 06:25:00|63374.7|63354.7|63365.7|63345.7|63378.9|63360.3|63365.3|63345.3|643
1601533800000|2020-10-01 06:30:00|63365.8|63345.8|63362.2|63342.2|63373|63354.2|63354.6|63336.8|673
1601534100000|2020-10-01 06:35:00|63361.8|63341.8|63369.6|63354.6|63386.5|63369.5|63355|63337.7|747
1601534400000|2020-10-01 06:40:00|63369.5|63354.5|63379.9|63359.9|63380.7|63362.2|63364.6|63346.8|678
1601534700000|2020-10-01 06:45:00|63379.5|63359.5|63372.8|63357.8|63385.6|63368.3|63371.1|63353.2|716
1601535000000|2020-10-01 06:50:00|63372|63357|63382|63367|63388.3|63368.8|63365.1|63348.4|785
1601535300000|2020-10-01 06:55:00|63379.2|63364.2|63332.8|63317.8|63382.3|63364.8|63304.7|63287.7|927
1601535600000|2020-10-01 07:00:00|63334.9|63314.9|63372.3|63357.3|63374.4|63357.3|63308.7|63292.9|1057
1601535900000|2020-10-01 07:05:00|63375.1|63355.1|63398.5|63383.5|63401.5|63384.8|63371.2|63354.2|985
1601536200000|2020-10-01 07:10:00|63398.8|63383.8|63388.2|63373.2|63399|63383.8|63375.8|63358.8|922
1601536500000|2020-10-01 07:15:00|63388|63373|63372.9|63352.9|63392.9|63376.6|63362.6|63344.5|984
1601536800000|2020-10-01 07:20:00|63371.6|63351.6|63370|63350|63372.3|63355.5|63350.5|63335.5|865
1601537100000|2020-10-01 07:25:00|63369.4|63349.4|63396.4|63376.4|63397|63380.1|63363.1|63346.7|848
1601537400000|2020-10-01 07:30:00|63392.4|63377.4|63428.9|63413.9|63446.3|63426.3|63388.1|63371|962
1601537700000|2020-10-01 07:35:00|63428.8|63413.8|63428.1|63408.1|63444.1|63424.1|63410|63391.9|911
1601538000000|2020-10-01 07:40:00|63426.8|63406.8|63475.1|63460.1|63486|63469|63420.8|63405.8|1069
1601538300000|2020-10-01 07:45:00|63474.7|63459.7|63441.7|63421.7|63486.2|63471.2|63429.4|63409.4|991
1601538600000|2020-10-01 07:50:00|63442.1|63422.1|63445.7|63425.7|63457.1|63437.1|63432|63412|933
1601538900000|2020-10-01 07:55:00|63445.6|63425.6|63415.4|63395.4|63448|63428|63406.8|63388.4|917
1601539200000|2020-10-01 08:00:00|63415.5|63395.5|63435.3|63415.3|63439.5|63419.5|63405.1|63387.7|946
1601539500000|2020-10-01 08:05:00|63435.1|63415.1|63420.7|63400.7|63435.3|63419.7|63404.7|63384.7|967
1601539800000|2020-10-01 08:10:00|63420.9|63400.9|63395.6|63380.6|63428.2|63408.2|63377.5|63360.7|951
1601540100000|2020-10-01 08:15:00|63395.9|63380.9|63405.5|63390.5|63428|63412.1|63394.3|63376.4|947
1601540400000|2020-10-01 08:20:00|63406|63391|63427.4|63412.4|63428|63413|63398.5|63381.4|911
1601540700000|2020-10-01 08:25:00|63427.3|63412.3|63429.4|63414.4|63430.6|63414.4|63401.8|63386.8|888
1601541000000|2020-10-01 08:30:00|63428.8|63413.8|63472.4|63457.4|63492.7|63475.3|63427.9|63412.9|1001
1601541300000|2020-10-01 08:35:00|63472.8|63457.8|63465.7|63450.7|63485.9|63470.9|63454.8|63437.8|1009
1601541600000|2020-10-01 08:40:00|63465.9|63450.9|63440.5|63425.5|63478.1|63463.1|63435.7|63420.7|946
1601541900000|2020-10-01 08:45:00|63440.6|63425.6|63444.5|63429.5|63450.3|63435.3|63428.2|63413.2|910
1601542200000|2020-10-01 08:50:00|63444.3|63429.3|63460.7|63445.7|63465.5|63450.5|63427|63412|938
1601542500000|2020-10-01 08:55:00|63461.4|63446.4|63467.9|63452.9|63476|63461|63450|63435|905
1601542800000|2020-10-01 09:00:00|63468.5|63453.5|63441|63426|63472.9|63457.9|63435.7|63420.7|944
1601543100000|2020-10-01 09:05:00|63440.9|63425.9|63445.7|63430.7|63469.2|63454.2|63432.6|63417.6|946
1601543400000|2020-10-01 09:10:00|63445.3|63430.3|63432.8|63417.8|63458.3|63443.3|63432.4|63417.4|888
1601543700000|2020-10-01 09:15:00|63432.9|63417.9|63424.9|63409.9|63435.4|63420.4|63411.5|63396.5|864
1601544000000|2020-10-01 09:20:00|63423.5|63408.5|63451.3|63436.3|63451.3|63436.3|63416.2|63401.2|828
1601544300000|2020-10-01 09:25:00|63451.2|63436.2|63436.6|63421.6|63456.6|63441.6|63431.2|63416.2|793
1601544600000|2020-10-01 09:30:00|63433.4|63418.4|63412.6|63397.6|63443.7|63428.7|63412.4|63397.4|793
1601544900000|2020-10-01 09:35:00|63413.1|63398.1|63385.6|63370.6|63417.5|63402.5|63367.8|63352.8|908
1601545200000|2020-10-01 09:40:00|63384.6|63369.6|63385.8|63370.8|63393.8|63378.8|63372.6|63357.6|769
1601545500000|2020-10-01 09:45:00|63387|63372|63397.7|63382.7|63405.3|63390.3|63374.8|63359.8|808
1601545800000|2020-10-01 09:50:00|63397.8|63382.8|63385.8|63370.8|63404|63389|63378.6|63363.6|914
1601546100000|2020-10-01 09:55:00|63385.7|63370.7|63344.6|63329.6|63385.8|63370.8|63338|63323|905
1601546400000|2020-10-01 10:00:00|63344.2|63329.2|63341.3|63326.3|63358.7|63343.7|63329.2|63314.2|878
1601546700000|2020-10-01 10:05:00|63340.1|63325.1|63345.1|63330.1|63351.3|63336.3|63332|63317|735
1601547000000|2020-10-01 10:10:00|63345.3|63330.3|63359.6|63344.6|63362.3|63347.3|63342.5|63327.5|744
1601547300000|2020-10-01 10:15:00|63360.1|63345.1|63359|63344|63367.9|63352.9|63348.8|63333.8|799
1601547600000|2020-10-01 10:20:00|63359.1|63344.1|63368.5|63353.5|63374.9|63359.9|63343.9|63328.9|752
1601547900000|2020-10-01 10:25:00|63368.6|63353.6|63369.4|63354.4|63371.3|63356.3|63354.4|63339.4|755
1601548200000|2020-10-01 10:30:00|63369.5|63354.5|63388|63373|63393.8|63378.8|63369.3|63354.3|756
1601548500000|2020-10-01 10:35:00|63387.9|63372.9|63397.5|63382.5|63398.6|63383.6|63387.5|63372.5|696
1601548800000|2020-10-01 10:40:00|63397.3|63382.3|63381|63366|63403.1|63388.1|63379.8|63364.8|883
1601549100000|2020-10-01 10:45:00|63380.6|63365.6|63407.2|63392.2|63412.4|63397.4|63380.3|63365.3|783
1601549400000|2020-10-01 10:50:00|63407|63392|63384|63369|63408.7|63393.7|63384|63369|882
1601549700000|2020-10-01 10:55:00|63384.7|63369.7|63380.3|63365.3|63387.3|63372.3|63362.1|63347.1|890
1601550000000|2020-10-01 11:00:00|63381.2|63366.2|63385|63370|63389.5|63374.5|63374.3|63359.3|800
1601550300000|2020-10-01 11:05:00|63385.1|63370.1|63357.2|63342.2|63390.8|63375.8|63349.4|63334.4|910
1601550600000|2020-10-01 11:10:00|63357.5|63342.5|63322|63307|63368.5|63353.5|63301.6|63286.6|1053
1601550900000|2020-10-01 11:15:00|63322.1|63307.1|63323|63308|63335|63320|63262.4|63247.4|1029
1601551200000|2020-10-01 11:20:00|63324.2|63309.2|63342.7|63327.7|63356.7|63341.7|63318|63303|968
1601551500000|2020-10-01 11:25:00|63341.4|63326.4|63318.5|63303.5|63341.4|63326.4|63307.9|63292.9|950
1601551800000|2020-10-01 11:30:00|63317.9|63302.9|63281.1|63266.1|63320|63305|63264.5|63249.5|990
1601552100000|2020-10-01 11:35:00|63281.4|63266.4|63274.8|63259.8|63286|63271|63236.9|63221.9|1016
1601552400000|2020-10-01 11:40:00|63274.7|63259.7|63286.5|63271.5|63299.4|63284.4|63273|63258|875
1601552700000|2020-10-01 11:45:00|63286.6|63271.6|63287.6|63272.6|63288.6|63273.6|63263.7|63248.7|923
1601553000000|2020-10-01 11:50:00|63288|63273|63281.1|63266.1|63288.3|63273.3|63261.6|63246.6|871
1601553300000|2020-10-01 11:55:00|63281.3|63266.3|63274|63259|63281.9|63266.9|63258.2|63243.2|920
1601553600000|2020-10-01 12:00:00|63271.2|63256.2|63269.2|63254.2|63280.8|63265.8|63252.8|63237.8|845
1601553900000|2020-10-01 12:05:00|63268.6|63253.6|63325.5|63310.5|63329.7|63314.7|63264.1|63249.1|909
1601554200000|2020-10-01 12:10:00|63326|63311|63334.6|63319.6|63338.3|63323.3|63309.5|63294.5|833
1601554500000|2020-10-01 12:15:00|63334.9|63319.9|63320.3|63305.3|63337.8|63322.8|63313.6|63298.6|821
1601554800000|2020-10-01 12:20:00|63321.9|63306.9|63276.8|63261.8|63325.4|63310.4|63272.3|63257.3|845
1601555100000|2020-10-01 12:25:00|63277|63262|63267.2|63247.2|63288.8|63273.8|63263.8|63245.4|832
1601555400000|2020-10-01 12:30:00|63268|63248|63260.3|63245.3|63293|63278|63248.5|63233.5|984
1601555700000|2020-10-01 12:35:00|63259.9|63244.9|63288.6|63273.6|63289.6|63274.6|63250|63235|896
1601556000000|2020-10-01 12:40:00|63289|63274|63276.7|63261.7|63292.3|63277.3|63265.4|63250.4|879
1601556300000|2020-10-01 12:45:00|63276.9|63261.9|63271|63256|63289.8|63274.8|63263.9|63248.9|865
1601556600000|2020-10-01 12:50:00|63271.4|63256.4|63314.3|63299.3|63317.4|63302.4|63264.6|63249.6|797
1601556900000|2020-10-01 12:55:00|63314.5|63299.5|63316.6|63301.6|63323.7|63308.7|63302.8|63287.8|826
1601557200000|2020-10-01 13:00:00|63316.3|63301.3|63315.2|63300.2|63326.4|63311.4|63292.7|63277.7|966
1601557500000|2020-10-01 13:05:00|63315.1|63300.1|63353.2|63338.2|63369.3|63354.3|63305.5|63290.5|1093
1601557800000|2020-10-01 13:10:00|63354.1|63339.1|63355|63340|63372.7|63357.7|63350.5|63335.5|1040
1601558100000|2020-10-01 13:15:00|63355.2|63340.2|63384.8|63369.8|63390.7|63375.7|63354.3|63339.3|1029
1601558400000|2020-10-01 13:20:00|63384.9|63369.9|63412.2|63397.2|63429.2|63414.2|63379.5|63364.5|1047
1601558700000|2020-10-01 13:25:00|63412.6|63397.6|63413.9|63398.9|63422.9|63407.9|63406.2|63391.2|908
1601559000000|2020-10-01 13:30:00|63412.7|63397.7|63391.9|63376.9|63414|63399|63387.1|63372.1|990
1601559300000|2020-10-01 13:35:00|63390.8|63375.8|63359.1|63344.1|63390.8|63375.8|63349.6|63334.6|921
1601559600000|2020-10-01 13:40:00|63359.5|63344.5|63378.1|63363.1|63390.7|63375.7|63358.9|63343.9|942
1601559900000|2020-10-01 13:45:00|63376.3|63361.3|63402.9|63387.9|63435.9|63420.9|63369.7|63354.7|1027
1601560200000|2020-10-01 13:50:00|63403|63388|63441.6|63426.6|63450.7|63435.7|63392.8|63377.8|1023
1601560500000|2020-10-01 13:55:00|63441.1|63426.1|63413.2|63389.2|63449.8|63434.8|63403.5|63383.5|992
1601560800000|2020-10-01 14:00:00|63413|63383.3|63422.6|63407.6|63428.7|63413.7|63371.8|63354.8|1060
1601561100000|2020-10-01 14:05:00|63423.8|63408.8|63428.3|63413.3|63457.6|63442.6|63420.8|63405.8|1036
1601561400000|2020-10-01 14:10:00|63428.1|63413.1|63393|63378|63447.4|63432.4|63386.9|63371.9|981
1601561700000|2020-10-01 14:15:00|63392.9|63377.9|63392|63377|63425.8|63410.8|63376.2|63361.2|991
1601562000000|2020-10-01 14:20:00|63392.1|63377.1|63428.9|63413.9|63442.9|63427.9|63390.4|63375.4|978
1601562300000|2020-10-01 14:25:00|63429.6|63414.6|63493.7|63478.7|63507|63492|63429.6|63414.6|993
1601562600000|2020-10-01 14:30:00|63493.6|63478.6|63400.1|63385.1|63495.2|63480.2|63396.2|63381.2|1044
1601562900000|2020-10-01 14:35:00|63400.3|63385.3|63418.5|63403.5|63427.2|63412.2|63397|63382|939
1601563200000|2020-10-01 14:40:00|63418.4|63403.4|63415|63400|63430.7|63415.7|63399.9|63384.9|932
1601563500000|2020-10-01 14:45:00|63414.6|63399.6|63396.8|63381.8|63423.7|63408.7|63393.8|63378.8|895
1601563800000|2020-10-01 14:50:00|63397.1|63382.1|63388.1|63373.1|63414.4|63399.4|63370|63355|965
1601564100000|2020-10-01 14:55:00|63387.8|63372.8|63423.9|63408.9|63443.2|63428.2|63387.8|63372.8|1002
1601564400000|2020-10-01 15:00:00|63423.3|63408.3|63399.8|63384.8|63437.7|63422.7|63393.8|63378.8|1041
1601564700000|2020-10-01 15:05:00|63400.5|63385.5|63404|63389|63408.8|63393.8|63378.6|63363.6|988
1601565000000|2020-10-01 15:10:00|63403.4|63388.4|63390|63375|63418.7|63403.7|63387.5|63372.5|927
1601565300000|2020-10-01 15:15:00|63390.2|63375.2|63400.8|63385.8|63403.9|63388.9|63375.4|63360.4|972
1601565600000|2020-10-01 15:20:00|63400.9|63385.9|63389.5|63374.5|63426.8|63411.8|63383.9|63368.9|953
1601565900000|2020-10-01 15:25:00|63389.2|63374.2|63366.9|63351.9|63400.4|63385.4|63363.1|63348.1|926
1601566200000|2020-10-01 15:30:00|63365.5|63350.5|63336.2|63321.2|63385.6|63370.6|63329.9|63314.9|964
1601566500000|2020-10-01 15:35:00|63336.4|63321.4|63346.1|63331.1|63350.4|63335.4|63331.1|63316.1|868
1601566800000|2020-10-01 15:40:00|63345.5|63330.5|63339|63324|63356.7|63341.7|63338.5|63323.5|802
1601567100000|2020-10-01 15:45:00|63336.4|63321.4|63338.2|63323.2|63345.8|63330.8|63328.8|63313.8|812
1601567400000|2020-10-01 15:50:00|63338.6|63323.6|63326.9|63311.9|63352.3|63337.3|63326.1|63311.1|845
1601567700000|2020-10-01 15:55:00|63327.4|63312.4|63346.9|63331.9|63357|63342|63327.4|63312.4|817
1601568000000|2020-10-01 16:00:00|63346.7|63331.7|63405|63390|63414.4|63399.4|63339.4|63324.4|957
1601568300000|2020-10-01 16:05:00|63404.9|63389.9|63400.7|63385.7|63409|63394|63376|63361|910
1601568600000|2020-10-01 16:10:00|63400.6|63385.6|63399.3|63384.3|63408.7|63393.7|63389.8|63374.8|880
1601568900000|2020-10-01 16:15:00|63399.4|63384.4|63399.5|63384.5|63416.3|63401.3|63392.1|63377.1|896
1601569200000|2020-10-01 16:20:00|63400|63385|63375.7|63360.7|63400.7|63385.7|63367.3|63352.3|895
1601569500000|2020-10-01 16:25:00|63376.4|63361.4|63360.2|63345.2|63376.4|63361.4|63358.9|63343.9|793
1601569800000|2020-10-01 16:30:00|63360.3|63345.3|63384.7|63369.7|63386.4|63371.4|63354.6|63339.6|800
1601570100000|2020-10-01 16:35:00|63384.2|63369.2|63372.3|63357.3|63391.1|63376.1|63371.6|63356.6|792
1601570400000|2020-10-01 16:40:00|63372.6|63357.6|63383.6|63368.6|63385.5|63370.5|63371.6|63356.6|726
1601570700000|2020-10-01 16:45:00|63383.8|63368.8|63385.3|63370.3|63391.1|63376.1|63383.3|63368.3|703
1601571000000|2020-10-01 16:50:00|63385.2|63370.2|63390.6|63375.6|63390.8|63375.8|63378.3|63363.3|592
1601571300000|2020-10-01 16:55:00|63390.5|63375.5|63384.9|63369.9|63402.6|63387.6|63384|63369|726
1601571600000|2020-10-01 17:00:00|63385|63370|63387.9|63372.9|63401.8|63386.8|63384.6|63369.6|693
1601571900000|2020-10-01 17:05:00|63388.2|63373.2|63384.1|63369.1|63394.4|63379.4|63382.4|63367.4|641
1601572200000|2020-10-01 17:10:00|63384|63369|63391.7|63376.7|63393.3|63378.3|63376.6|63361.6|630
1601572500000|2020-10-01 17:15:00|63391.8|63376.8|63385.6|63370.6|63400.2|63385.2|63383.4|63368.4|757
1601572800000|2020-10-01 17:20:00|63385.5|63370.5|63385.4|63370.4|63390.6|63375.6|63378.6|63363.6|755
1601573100000|2020-10-01 17:25:00|63386.2|63371.2|63386.8|63371.8|63394.6|63379.6|63383|63368|712
1601573400000|2020-10-01 17:30:00|63387.3|63372.3|63382.6|63367.6|63389.2|63374.2|63376.9|63361.9|649
1601573700000|2020-10-01 17:35:00|63382.5|63367.5|63385.4|63370.4|63386.3|63371.3|63377.9|63362.9|622
1601574000000|2020-10-01 17:40:00|63385.3|63370.3|63395.7|63380.7|63401.7|63386.7|63385.2|63370.2|663
1601574300000|2020-10-01 17:45:00|63395.5|63380.5|63393.3|63378.3|63398.4|63383.4|63389.2|63374.2|576
1601574600000|2020-10-01 17:50:00|63393|63378|63396.8|63381.8|63402.1|63387.1|63391.2|63376.2|599
1601574900000|2020-10-01 17:55:00|63397|63382|63404.7|63389.7|63416.5|63401.5|63391.7|63376.7|703
1601575200000|2020-10-01 18:00:00|63404.6|63389.6|63419.2|63404.2|63430.2|63415.2|63390.9|63375.9|1007
1601575500000|2020-10-01 18:05:00|63419.3|63404.3|63431.9|63416.9|63433.6|63418.6|63418.2|63403.2|959
1601575800000|2020-10-01 18:10:00|63431.8|63416.8|63421.8|63406.8|63438.2|63423.2|63417.1|63402.1|894
1601576100000|2020-10-01 18:15:00|63421.7|63406.7|63415.7|63400.7|63429|63414|63414.5|63399.5|881
1601576400000|2020-10-01 18:20:00|63415.6|63400.6|63409.8|63394.8|63417.6|63402.6|63403|63388|796
1601576700000|2020-10-01 18:25:00|63410.1|63395.1|63399|63384|63419.2|63404.2|63392.3|63377.3|877
1601577000000|2020-10-01 18:30:00|63399.1|63384.1|63401.9|63386.9|63408.8|63393.8|63394|63379|694
1601577300000|2020-10-01 18:35:00|63401.8|63386.8|63395.7|63380.7|63406.6|63391.6|63388|63373|672
1601577600000|2020-10-01 18:40:00|63396|63381|63385.8|63370.8|63406.1|63391.1|63385.1|63370.1|696
1601577900000|2020-10-01 18:45:00|63385.5|63370.5|63376.7|63361.7|63390|63375|63372.4|63357.4|637
1601578200000|2020-10-01 18:50:00|63376.5|63361.5|63389.5|63374.5|63389.5|63374.5|63370.1|63355.1|688
1601578500000|2020-10-01 18:55:00|63389.2|63374.2|63374.8|63359.8|63394.1|63379.1|63370.8|63355.8|728
1601578800000|2020-10-01 19:00:00|63375.4|63360.4|63373|63358|63388.6|63373.6|63364.9|63349.9|848
1601579100000|2020-10-01 19:05:00|63372.4|63357.4|63383.7|63368.7|63387.4|63372.4|63362.2|63347.2|786
1601579400000|2020-10-01 19:10:00|63382.7|63367.7|63383.5|63368.5|63394.3|63379.3|63376.8|63361.8|759
1601579700000|2020-10-01 19:15:00|63383.4|63368.4|63383.5|63368.5|63391.6|63376.6|63380.4|63365.4|738
1601580000000|2020-10-01 19:20:00|63384.1|63369.1|63379.3|63364.3|63390|63375|63373.5|63358.5|692
1601580300000|2020-10-01 19:25:00|63379.2|63364.2|63382.8|63367.8|63388|63373|63378.1|63363.1|655
1601580600000|2020-10-01 19:30:00|63383.2|63368.2|63385.1|63370.1|63388.7|63373.7|63379.7|63364.7|676
1601580900000|2020-10-01 19:35:00|63384.7|63369.7|63385.6|63370.6|63399.7|63384.7|63384|63369|745
1601581200000|2020-10-01 19:40:00|63385.3|63370.3|63393.3|63378.3|63398.9|63383.9|63384.2|63369.2|730
1601581500000|2020-10-01 19:45:00|63393.6|63378.6|63387.6|63372.6|63399.3|63384.3|63387.5|63372.5|701
1601581800000|2020-10-01 19:50:00|63387.4|63372.4|63382.1|63367.1|63388.7|63373.7|63378.1|63363.1|734
1601582100000|2020-10-01 19:55:00|63382.5|63367.5|63356.2|63341.2|63384.7|63369.7|63352.4|63337.4|856
1601582400000|2020-10-01 20:00:00|63357.2|63342.2|63362.4|63347.4|63368.1|63353.1|63351|63336|706
1601582700000|2020-10-01 20:05:00|63362.7|63347.7|63353.8|63338.8|63364.5|63349.5|63352|63337|519
1601583000000|2020-10-01 20:10:00|63353.4|63338.4|63364.6|63349.6|63367.6|63352.6|63353.3|63338.3|460
1601583300000|2020-10-01 20:15:00|63364.7|63349.7|63369.5|63354.5|63370.7|63355.7|63360.2|63345.2|383
1601583600000|2020-10-01 20:20:00|63369.4|63354.4|63376.1|63361.1|63376.1|63361.1|63368.6|63353.6|337
1601583900000|2020-10-01 20:25:00|63376|63361|63380.9|63365.9|63383.2|63368.2|63374.6|63359.6|452
1601584200000|2020-10-01 20:30:00|63380.6|63365.6|63379.1|63364.1|63386|63371|63376.6|63361.6|435
1601584500000|2020-10-01 20:35:00|63378.7|63363.7|63377.9|63362.9|63382.8|63367.8|63377|63362|363
1601584800000|2020-10-01 20:40:00|63377.7|63362.7|63374|63359|63381.1|63366.1|63373.3|63358.3|332
1601585100000|2020-10-01 20:45:00|63375.2|63360.2|63386.1|63366.1|63387.9|63372.9|63364.6|63349.6|548
1601585400000|2020-10-01 20:50:00|63386.2|63365.4|63376.3|63356.3|63386.3|63366.3|63370.8|63348.1|866
1601585700000|2020-10-01 20:55:00|63376|63356|63385.9|63308.2|63397.6|63358.6|63370.5|63307.5|1072
1601586000000|2020-10-01 21:00:00|63386.7|63309.1|63415.4|63320.4|63415.7|63320.7|63386.7|63309|42
1601586300000|2020-10-01 21:05:00|63412.2|63317.2|63388.9|63293.9|63418.6|63323.6|63388.9|63293.9|114
1601586600000|2020-10-01 21:10:00|63400.5|63305.5|63408|63313|63416.7|63321.7|63374.7|63293.9|157
1601586900000|2020-10-01 21:15:00|63407.8|63312.8|63398.8|63321.6|63415|63328|63389|63305.6|146
1601587200000|2020-10-01 21:20:00|63389|63316|63394.7|63309.7|63409.9|63328|63388.3|63301.2|117
1601587500000|2020-10-01 21:25:00|63393.3|63309.6|63393.6|63311.8|63409.4|63320.1|63387|63297.4|113
1601587800000|2020-10-01 21:30:00|63409.3|63309.1|63407.8|63314.3|63412.9|63322.8|63387|63296.2|621
1601588100000|2020-10-01 21:35:00|63402.6|63307.6|63404.1|63318.1|63412.8|63329|63396.8|63304|205
1601588400000|2020-10-01 21:40:00|63404|63316.9|63409.2|63324.1|63413.1|63327|63399.4|63309.3|299
1601588700000|2020-10-01 21:45:00|63401.1|63322.3|63409|63318.3|63416.5|63332.3|63395.8|63307.3|285
1601589000000|2020-10-01 21:50:00|63406.4|63311.4|63408.1|63323.8|63420.1|63328.8|63392.7|63307.7|626
1601589300000|2020-10-01 21:55:00|63408.4|63321.4|63401.1|63319|63414.5|63326.7|63393.1|63307.7|731
1601589600000|2020-10-01 22:00:00|63400|63321.2|63376.7|63343.5|63401.5|63348.1|63367.8|63315.2|530
1601589900000|2020-10-01 22:05:00|63376.4|63345.4|63373.9|63345.6|63378.1|63354.2|63365|63336.1|447
1601590200000|2020-10-01 22:10:00|63373.3|63343.9|63372|63342.8|63380|63351.4|63367.2|63335.3|335
1601590500000|2020-10-01 22:15:00|63371.9|63339.9|63369|63338.2|63376.8|63347.3|63364.3|63332.2|477
1601590800000|2020-10-01 22:20:00|63368.9|63338.3|63366.1|63337.5|63378.3|63347.4|63365|63332.7|370
1601591100000|2020-10-01 22:25:00|63366|63336.6|63378.5|63344.8|63381.3|63353.1|63364.1|63334.7|484
1601591400000|2020-10-01 22:30:00|63378.6|63350|63385.4|63362.3|63391.7|63367.4|63377.8|63348.4|452
1601591700000|2020-10-01 22:35:00|63385.3|63361.7|63375.4|63350.2|63390|63361.7|63373.8|63344.8|362
1601592000000|2020-10-01 22:40:00|63375.5|63350.5|63390.9|63370.9|63391.6|63371.6|63368.8|63343.6|301
1601592300000|2020-10-01 22:45:00|63390.5|63370.5|63387.9|63367.9|63394.5|63374.5|63384.7|63364.7|308
1601592600000|2020-10-01 22:50:00|63387.7|63367.7|63386.9|63366.9|63392|63373.1|63384|63364|365
1601592900000|2020-10-01 22:55:00|63386.8|63366.8|63387.1|63367.1|63390|63370|63383.5|63365.3|305
1601593200000|2020-10-01 23:00:00|63387.5|63367.5|63395.2|63375.2|63396.1|63376.1|63386|63366.7|349
1601593500000|2020-10-01 23:05:00|63395.1|63375.1|63388.1|63368.1|63395.1|63375.1|63387.2|63367.2|313
1601593800000|2020-10-01 23:10:00|63388.3|63368.3|63388.3|63368.3|63394.5|63376.6|63385.5|63365.5|372
1601594100000|2020-10-01 23:15:00|63388.5|63368.5|63388.4|63368.4|63390.9|63372.5|63385.2|63365.7|259
1601594400000|2020-10-01 23:20:00|63388.6|63368.6|63390.5|63370.5|63393|63373.9|63386.7|63366.7|274
1601594700000|2020-10-01 23:25:00|63390.3|63370.3|63391.6|63371.6|63393.8|63375.5|63388.6|63368.8|227
1601595000000|2020-10-01 23:30:00|63391.5|63371.5|63393.1|63373.1|63393.6|63373.6|63386.3|63366.3|337
1601595300000|2020-10-01 23:35:00|63392.4|63372.4|63394.8|63374.8|63397|63376.7|63390.4|63370.4|276
1601595600000|2020-10-01 23:40:00|63394.7|63374.7|63390.6|63370.6|63397.1|63377.4|63386.9|63366.9|359
1601595900000|2020-10-01 23:45:00|63390.9|63370.9|63392.5|63372.5|63394|63374.3|63387.9|63367.9|297
1601596200000|2020-10-01 23:50:00|63392.6|63372.6|63391.4|63371.4|63393.7|63377.1|63387.9|63367.9|339
1601596500000|2020-10-01 23:55:00|63389.9|63369.9|63391.6|63371.6|63393.7|63375.3|63386.5|63366.5|429
1601596800000|2020-10-02 00:00:00|63391.5|63371.5|63391.1|63376.1|63395.7|63376.5|63385.8|63366.8|538
1601597100000|2020-10-02 00:05:00|63390.3|63375.3|63407.6|63387.6|63411.8|63391.8|63386.6|63366.6|597
1601597400000|2020-10-02 00:10:00|63406.9|63386.9|63423.2|63403.2|63429|63409|63403.5|63383.5|690
1601597700000|2020-10-02 00:15:00|63422.6|63402.6|63416.3|63396.3|63427.2|63407.2|63415|63395|476
1601598000000|2020-10-02 00:20:00|63416.5|63396.5|63423.1|63403.1|63426.6|63406.6|63414.4|63394.4|438
1601598300000|2020-10-02 00:25:00|63423.7|63403.7|63414.5|63394.5|63423.7|63403.7|63411.8|63391.9|349
1601598600000|2020-10-02 00:30:00|63415.2|63395.2|63436|63416|63438.7|63418.7|63414.5|63394.5|493
1601598900000|2020-10-02 00:35:00|63436.3|63416.3|63421.7|63401.7|63440.8|63420.8|63420.9|63400.9|627
1601599200000|2020-10-02 00:40:00|63421.8|63401.8|63441.7|63421.7|63447.5|63427.5|63420.5|63400.5|727
1601599500000|2020-10-02 00:45:00|63443.2|63423.2|63437.8|63417.8|63445.2|63425.9|63432.1|63412.1|677
1601599800000|2020-10-02 00:50:00|63437.7|63417.7|63435.3|63415.3|63446.2|63426.8|63430.5|63412.5|639
1601600100000|2020-10-02 00:55:00|63436.1|63416.1|63441.4|63421.4|63446.4|63426.4|63428.2|63408.2|585
1601600400000|2020-10-02 01:00:00|63441.2|63421.2|63438.5|63418.5|63462.7|63442.7|63436.5|63418.3|710
1601600700000|2020-10-02 01:05:00|63438.2|63418.2|63430.6|63410.6|63443.8|63423.8|63427.3|63408.6|510
1601601000000|2020-10-02 01:10:00|63430.3|63410.3|63443.3|63423.3|63443.4|63423.4|63429.5|63410.3|491
1601601300000|2020-10-02 01:15:00|63443.4|63423.4|63445.7|63425.7|63445.7|63425.7|63431.2|63412.8|516
1601601600000|2020-10-02 01:20:00|63445.6|63425.6|63436.5|63416.5|63452.8|63432.8|63435.5|63415.5|627
1601601900000|2020-10-02 01:25:00|63436|63416|63442.1|63422.1|63443.3|63423.3|63431|63412.1|619
1601602200000|2020-10-02 01:30:00|63441.1|63421.1|63436.6|63416.6|63452.1|63435.2|63432.3|63413.8|647
1601602500000|2020-10-02 01:35:00|63437.2|63417.2|63435.1|63420.1|63440.8|63423.8|63431.9|63413.7|491
1601602800000|2020-10-02 01:40:00|63435.5|63420.5|63448.6|63433.6|63452.8|63435.7|63435.5|63418.5|666
1601603100000|2020-10-02 01:45:00|63448.3|63433.3|63456.9|63441.9|63459.3|63443|63447.2|63432.2|856
1601603400000|2020-10-02 01:50:00|63457|63442|63456.1|63436.1|63462|63444.2|63451|63434|776
1601603700000|2020-10-02 01:55:00|63456|63436|63455.3|63440.3|63464.1|63448.7|63452.2|63433.9|918
1601604000000|2020-10-02 02:00:00|63455.1|63440.1|63475.8|63455.8|63479.3|63463.8|63454.5|63439.5|713
1601604300000|2020-10-02 02:05:00|63476|63456|63466.3|63451.3|63478.2|63463|63466.3|63449.5|521
1601604600000|2020-10-02 02:10:00|63466|63451|63464.6|63449.6|63474.9|63457.4|63464.5|63448|482
1601604900000|2020-10-02 02:15:00|63464.7|63449.7|63464.4|63449.4|63472.2|63454.6|63461.8|63445.4|421
1601605200000|2020-10-02 02:20:00|63464.5|63449.5|63462.7|63447.7|63469.4|63452.2|63462.3|63447.3|446
1601605500000|2020-10-02 02:25:00|63462.8|63447.8|63457.2|63442.2|63466.7|63449.6|63455.2|63440.2|393
1601605800000|2020-10-02 02:30:00|63457.5|63442.5|63465|63450|63471.9|63453.8|63448.4|63433.4|502
1601606100000|2020-10-02 02:35:00|63465.2|63450.2|63474.8|63459.8|63477.1|63462.1|63465.1|63449.3|529
1601606400000|2020-10-02 02:40:00|63475.1|63460.1|63476.4|63461.4|63486.3|63469.3|63473.8|63457.1|586
1601606700000|2020-10-02 02:45:00|63476.3|63461.3|63508.7|63488.7|63509.6|63493|63472|63457|703
1601607000000|2020-10-02 02:50:00|63510.3|63490.3|63521.5|63506.5|63541.9|63525.2|63500.1|63484.3|766
1601607300000|2020-10-02 02:55:00|63522.3|63507.3|63519.1|63504.1|63551.9|63532.3|63517.8|63502.4|648
1601607600000|2020-10-02 03:00:00|63518.9|63503.9|63522.4|63507.4|63527.6|63511|63514.1|63499.1|620
1601607900000|2020-10-02 03:05:00|63522.8|63507.8|63521.5|63506.5|63534.6|63517.7|63519.3|63504.3|521
1601608200000|2020-10-02 03:10:00|63521.6|63506.6|63532.2|63517.2|63540.5|63521.8|63511.4|63496.4|536
1601608500000|2020-10-02 03:15:00|63537.2|63516.3|63530.9|63515.9|63537.2|63519.4|63521.6|63506.6|539
1601608800000|2020-10-02 03:20:00|63530.6|63515.6|63532.9|63517.9|63536.1|63519.4|63526.4|63510.7|484
1601609100000|2020-10-02 03:25:00|63533|63518|63522.5|63507.5|63538.6|63523.6|63519.2|63504.1|484
1601609400000|2020-10-02 03:30:00|63523.1|63508.1|63530.4|63515.4|63530.6|63515.6|63516.6|63501.6|593
1601609700000|2020-10-02 03:35:00|63530.7|63515.7|63528.7|63513.7|63533|63518|63523.4|63508.4|539
1601610000000|2020-10-02 03:40:00|63528.6|63513.6|63534.2|63519.2|63536.1|63521.1|63528.4|63513.4|557
1601610300000|2020-10-02 03:45:00|63534.1|63519.1|63534.8|63514.8|63539.2|63524.2|63532.2|63514.8|408
1601610600000|2020-10-02 03:50:00|63534.9|63514.9|63523|63508|63534.9|63517.6|63523|63508|398
1601610900000|2020-10-02 03:55:00|63523.1|63508.1|63541.5|63526.5|63543.6|63526.6|63520.2|63504.2|601
1601611200000|2020-10-02 04:00:00|63541.6|63526.6|63537|63522|63547.4|63532.4|63534.5|63519.5|526
1601611500000|2020-10-02 04:05:00|63536.5|63521.5|63551.5|63536.5|63552.6|63537.6|63533|63518|617
1601611800000|2020-10-02 04:10:00|63551.6|63536.6|63550.1|63535.1|63553.5|63538.5|63544.6|63529.6|567
1601612100000|2020-10-02 04:15:00|63550|63535|63542.5|63527.5|63553.1|63538.1|63540.6|63525.6|506
1601612400000|2020-10-02 04:20:00|63542.4|63527.4|63549.2|63534.2|63552.1|63537.1|63541.5|63526.5|515
1601612700000|2020-10-02 04:25:00|63548.9|63533.9|63547.5|63532.5|63550.9|63535.9|63545|63530|389
1601613000000|2020-10-02 04:30:00|63548.2|63533.2|63533.2|63518.2|63549.8|63534.8|63533.2|63517|552
1601613300000|2020-10-02 04:35:00|63532.6|63517.6|63530.3|63515.3|63536.9|63521.9|63530|63515|365
1601613600000|2020-10-02 04:40:00|63530.9|63515.9|63539.2|63524.2|63542.8|63527.8|63530.3|63515.3|397
1601613900000|2020-10-02 04:45:00|63539.6|63524.6|63539.8|63524.8|63546|63531|63537.1|63522.1|432
1601614200000|2020-10-02 04:50:00|63539.7|63524.7|63563.3|63548.3|63567.8|63549.8|63537.4|63522.4|411
1601614500000|2020-10-02 04:55:00|63563|63548|63594.8|63579.8|63612.3|63592.3|63562.4|63547.4|1028
1601614800000|2020-10-02 05:00:00|63594.7|63579.7|63631.9|63616.9|63633.5|63618.5|63590.6|63575.2|1057
1601615100000|2020-10-02 05:05:00|63631.2|63616.2|63615.9|63595.9|63650.9|63635.7|63607.3|63590.8|1096
1601615400000|2020-10-02 05:10:00|63613.8|63598.8|63579.7|63564.7|63621|63604.2|63575.9|63558.9|1014
1601615700000|2020-10-02 05:15:00|63582.5|63562.5|63553.3|63538.3|63584|63567.6|63545.1|63530.1|991
1601616000000|2020-10-02 05:20:00|63552.9|63537.9|63554.3|63539.3|63558.4|63543.3|63524.8|63508.9|984
1601616300000|2020-10-02 05:25:00|63554.4|63539.4|63539.5|63524.5|63564.9|63548.3|63536.5|63521|991
1601616600000|2020-10-02 05:30:00|63538.4|63523.4|63563.1|63548.1|63565.5|63548.7|63535.6|63520.6|931
1601616900000|2020-10-02 05:35:00|63563.3|63548.3|63520.2|63505.2|63563.7|63548.5|63516.7|63499.9|1023
1601617200000|2020-10-02 05:40:00|63520.3|63505.3|63466.1|63451.1|63522.3|63507.3|63454.5|63439.2|998
1601617500000|2020-10-02 05:45:00|63466.6|63451.6|63478.8|63463.8|63483.5|63468|63458.2|63443.2|961
1601617800000|2020-10-02 05:50:00|63482|63462|63497.3|63482.3|63513|63496.4|63477.2|63462|1051
1601618100000|2020-10-02 05:55:00|63497.7|63482.7|63508.4|63493.4|63532.7|63517.7|63481.4|63466.2|1036
1601618400000|2020-10-02 06:00:00|63506.6|63491.6|63511.9|63496.9|63521.9|63506.4|63487.3|63470.5|1044
1601618700000|2020-10-02 06:05:00|63511.2|63496.2|63490.6|63475.6|63522|63507|63482.2|63467.2|1021
1601619000000|2020-10-02 06:10:00|63491.1|63476.1|63478.9|63463.9|63494.5|63479.5|63462.9|63446.8|996
1601619300000|2020-10-02 06:15:00|63477.8|63462.8|63504.3|63489.3|63508.7|63493.7|63472.6|63457.6|948
1601619600000|2020-10-02 06:20:00|63504.7|63489.7|63463|63448|63506|63491|63462.1|63447.1|942
1601619900000|2020-10-02 06:25:00|63462.1|63447.1|63433.6|63418.6|63482|63467|63425.1|63405.4|1016
1601620200000|2020-10-02 06:30:00|63435.6|63420.6|63443.4|63428.4|63471.5|63455|63422.5|63407.5|1021
1601620500000|2020-10-02 06:35:00|63442.4|63427.4|63447|63432|63458.2|63443.2|63434.7|63419.7|853
1601620800000|2020-10-02 06:40:00|63448.6|63433.6|63455.7|63440.7|63462.2|63447.2|63441.1|63426.1|863
1601621100000|2020-10-02 06:45:00|63456|63441|63447.1|63427.1|63461.1|63446.1|63434.7|63419.7|936
1601621400000|2020-10-02 06:50:00|63447.4|63427.4|63431.2|63416.2|63455.8|63440.8|63426.4|63411.4|874
1601621700000|2020-10-02 06:55:00|63432|63417|63422.8|63402.8|63442.2|63427.2|63412.1|63397.1|881
1601622000000|2020-10-02 07:00:00|63420.2|63405.2|63431.4|63416.4|63434.2|63418.5|63397|63382|1016
1601622300000|2020-10-02 07:05:00|63431.3|63416.3|63403.1|63388.1|63446.8|63431.8|63396.6|63381.6|969
1601622600000|2020-10-02 07:10:00|63403.3|63388.3|63420.3|63405.3|63424.6|63409.6|63401.3|63386.3|947
1601622900000|2020-10-02 07:15:00|63420.1|63405.1|63473.6|63458.6|63481.4|63466.4|63413|63398|962
1601623200000|2020-10-02 07:20:00|63473.2|63458.2|63489.8|63474.8|63500.4|63485.4|63464.8|63449.8|904
1601623500000|2020-10-02 07:25:00|63489.2|63474.2|63506.9|63491.9|63513|63498|63463.3|63448.3|1049
1601623800000|2020-10-02 07:30:00|63507.3|63492.3|63465.1|63450.1|63507.8|63492.8|63455.2|63440.2|1022
1601624100000|2020-10-02 07:35:00|63465|63450|63496.2|63481.2|63510.1|63495.1|63449|63434|1005
1601624400000|2020-10-02 07:40:00|63496.4|63481.4|63515.1|63500.1|63529.2|63514.2|63489.2|63474.2|916
1601624700000|2020-10-02 07:45:00|63515|63500|63506.6|63491.6|63528.6|63513.6|63495.8|63480.8|968
1601625000000|2020-10-02 07:50:00|63507.4|63492.4|63499.6|63484.6|63526.6|63511.4|63496|63481|997
1601625300000|2020-10-02 07:55:00|63500.1|63485.1|63490.6|63475.6|63504.5|63489.5|63479.9|63464.9|954
1601625600000|2020-10-02 08:00:00|63491.8|63476.8|63504.4|63489.4|63513.2|63498.2|63482|63467|957
1601625900000|2020-10-02 08:05:00|63504.3|63489.3|63516.9|63501.9|63521|63506|63498.6|63483.6|859
1601626200000|2020-10-02 08:10:00|63515|63500|63498.5|63483.5|63527.7|63512.7|63496.1|63481.1|953
1601626500000|2020-10-02 08:15:00|63498.1|63483.1|63483.8|63468.8|63510.7|63495.7|63483|63468|860
1601626800000|2020-10-02 08:20:00|63483.9|63468.9|63461.5|63446.5|63487.2|63472.2|63459.1|63444.1|836
1601627100000|2020-10-02 08:25:00|63461.4|63446.4|63480.6|63465.6|63480.8|63465.8|63450.9|63435.9|939
1601627400000|2020-10-02 08:30:00|63480.4|63465.4|63491.1|63476.1|63521.9|63506.9|63479|63464|952
1601627700000|2020-10-02 08:35:00|63489.8|63474.8|63474.4|63459.4|63500.9|63485.9|63443.8|63428.8|980
1601628000000|2020-10-02 08:40:00|63474.1|63459.1|63494.9|63479.9|63513.5|63498.5|63471.2|63456.2|988
1601628300000|2020-10-02 08:45:00|63495|63480|63497.8|63482.8|63507.5|63492.5|63483.8|63468.8|889
1601628600000|2020-10-02 08:50:00|63497.4|63482.4|63510|63495|63520.6|63505.6|63486.3|63471.3|913
1601628900000|2020-10-02 08:55:00|63509.3|63494.3|63539|63519|63550.6|63535.6|63507.1|63492.1|868
1601629200000|2020-10-02 09:00:00|63538.8|63518.8|63541.4|63526.4|63550.1|63535.1|63523.3|63508.3|929
1601629500000|2020-10-02 09:05:00|63541.6|63526.6|63520.6|63505.6|63552.3|63537.3|63509.9|63494.9|922
1601629800000|2020-10-02 09:10:00|63519.9|63504.9|63524.9|63509.9|63528.6|63513.6|63505.5|63490.5|819
1601630100000|2020-10-02 09:15:00|63525.8|63510.8|63545.1|63530.1|63558.1|63543.1|63524.5|63509.5|904
1601630400000|2020-10-02 09:20:00|63545.5|63530.5|63554.1|63539.1|63556.4|63540.2|63533.5|63518.5|919
1601630700000|2020-10-02 09:25:00|63554.2|63539.2|63556.2|63541.2|63558.6|63542.6|63536.8|63521.8|859
1601631000000|2020-10-02 09:30:00|63556.3|63541.3|63557.5|63542.5|63563.9|63548.9|63543.5|63528.5|771
1601631300000|2020-10-02 09:35:00|63556.4|63541.4|63525.8|63510.8|63557.4|63542.4|63517.1|63502.1|792
1601631600000|2020-10-02 09:40:00|63526|63511|63507.9|63492.9|63528.1|63512.6|63505.3|63490.3|844
1601631900000|2020-10-02 09:45:00|63507.5|63492.5|63488.8|63473.8|63508.6|63493.6|63486|63471|823
1601632200000|2020-10-02 09:50:00|63489.8|63474.8|63475.9|63460.9|63496.1|63481.1|63471.4|63456.4|790
1601632500000|2020-10-02 09:55:00|63476|63461|63508.9|63493.9|63517.1|63502.1|63472.6|63457.6|856
1601632800000|2020-10-02 10:00:00|63509.1|63494.1|63515.3|63500.3|63522.9|63507.9|63487.4|63472.4|889
1601633100000|2020-10-02 10:05:00|63515.2|63500.2|63513.3|63498.3|63528.5|63513.5|63510.4|63495.4|833
1601633400000|2020-10-02 10:10:00|63512.8|63497.8|63507.8|63492.8|63513.1|63498.1|63483.1|63468.1|854
1601633700000|2020-10-02 10:15:00|63507.4|63492.4|63539.9|63524.9|63542.4|63527.4|63507.4|63492.4|855
1601634000000|2020-10-02 10:20:00|63540.1|63525.1|63543.7|63528.7|63557.7|63542.7|63532|63517|855
1601634300000|2020-10-02 10:25:00|63543.1|63528.1|63506.6|63491.6|63552.4|63537.4|63496.3|63481.3|876
1601634600000|2020-10-02 10:30:00|63506.7|63491.7|63511.5|63496.5|63527|63512|63503|63488|806
1601634900000|2020-10-02 10:35:00|63511.6|63496.6|63485.9|63470.9|63515.4|63500.4|63485.4|63470.4|822
1601635200000|2020-10-02 10:40:00|63485.7|63470.7|63491.4|63476.4|63502.8|63487.8|63484.4|63469.4|777
1601635500000|2020-10-02 10:45:00|63493.2|63478.2|63509|63494|63515.6|63500.6|63490.5|63475.5|764
1601635800000|2020-10-02 10:50:00|63509.2|63494.2|63497.8|63482.8|63521.3|63506.3|63483.6|63468.6|872
1601636100000|2020-10-02 10:55:00|63497.4|63482.4|63541.9|63526.9|63542.2|63527.2|63495.4|63480.4|834
1601636400000|2020-10-02 11:00:00|63541.6|63526.6|63547.3|63532.3|63569.9|63554.9|63530|63515|946
1601636700000|2020-10-02 11:05:00|63547.7|63532.7|63580.6|63565.6|63597.9|63582.9|63546.9|63531.9|902
1601637000000|2020-10-02 11:10:00|63582.1|63567.1|63543.9|63528.9|63582.1|63567.1|63541.2|63526.2|826
1601637300000|2020-10-02 11:15:00|63544.2|63529.2|63530.5|63515.5|63545.2|63530.2|63527.9|63512.9|781
1601637600000|2020-10-02 11:20:00|63531.1|63516.1|63551.9|63536.9|63552.9|63537.9|63523.5|63508.5|796
1601637900000|2020-10-02 11:25:00|63552|63537|63513.7|63498.7|63552.4|63537.4|63512.1|63497.1|802
1601638200000|2020-10-02 11:30:00|63513.6|63498.6|63524.9|63509.9|63526.7|63511.7|63512.2|63496.6|864
1601638500000|2020-10-02 11:35:00|63524.8|63509.8|63500.2|63485.2|63525.8|63510.8|63482.2|63467.2|930
1601638800000|2020-10-02 11:40:00|63500.3|63485.3|63513.8|63498.8|63527.2|63510|63495.4|63480.4|852
1601639100000|2020-10-02 11:45:00|63513.4|63498.4|63499.3|63484.3|63516.6|63501.6|63492.5|63477.5|862
1601639400000|2020-10-02 11:50:00|63501.9|63486.9|63488.7|63473.7|63507.6|63492.6|63488.4|63473.4|847
1601639700000|2020-10-02 11:55:00|63488.6|63473.6|63482.2|63467.2|63498.3|63483.3|63478|63463|905
1601640000000|2020-10-02 12:00:00|63483|63468|63478.3|63463.3|63491.9|63476.9|63458.2|63442.3|856
1601640300000|2020-10-02 12:05:00|63478.4|63463.4|63457.9|63442.9|63479.8|63464.8|63455|63440|846
1601640600000|2020-10-02 12:10:00|63458.2|63443.2|63444.3|63429.3|63461.4|63446.4|63440.5|63425.5|874
1601640900000|2020-10-02 12:15:00|63443.6|63428.6|63452.2|63437.2|63473|63458|63438.5|63423.5|834
1601641200000|2020-10-02 12:20:00|63450.1|63435.1|63467.7|63452.7|63474.8|63459.8|63443.6|63428.6|863
1601641500000|2020-10-02 12:25:00|63467.1|63452.1|63465.6|63437.9|63478|63463|63460.3|63433.5|879
1601641800000|2020-10-02 12:30:00|63465.8|63436.1|63484.5|63469.5|63489.6|63471.5|63425.5|63406.2|1066
1601642100000|2020-10-02 12:35:00|63488.3|63468.3|63497.8|63477.8|63534.2|63515.4|63478.4|63463.4|1077
1601642400000|2020-10-02 12:40:00|63498|63478|63549.8|63534.8|63559.1|63544.1|63497.8|63478|1003
1601642700000|2020-10-02 12:45:00|63548.5|63533.5|63557.5|63542.5|63568.2|63553.2|63530.4|63515.4|948
1601643000000|2020-10-02 12:50:00|63557.3|63542.3|63571.2|63556.2|63616.2|63598.4|63557.3|63542.3|1024
1601643300000|2020-10-02 12:55:00|63571.6|63556.6|63561.1|63546.1|63584.3|63569.3|63543.5|63528.5|968
1601643600000|2020-10-02 13:00:00|63561.4|63546.4|63593|63578|63603.3|63587.1|63557.4|63542.4|1066
1601643900000|2020-10-02 13:05:00|63594.6|63579.6|63591.8|63576.8|63604.8|63589.3|63564|63547.5|1014
1601644200000|2020-10-02 13:10:00|63591.4|63576.4|63589.7|63574.7|63608.4|63593.4|63582.7|63567.7|975
1601644500000|2020-10-02 13:15:00|63591|63576|63570.3|63555.3|63595.8|63580.8|63561.3|63546.3|924
1601644800000|2020-10-02 13:20:00|63569.6|63554.6|63552|63537|63586.5|63571.3|63541.8|63526.8|882
1601645100000|2020-10-02 13:25:00|63552.1|63537.1|63559.8|63544.8|63587.1|63569.5|63552.1|63537.1|829
1601645400000|2020-10-02 13:30:00|63559.6|63544.6|63551.2|63536.2|63583.9|63568.1|63525.9|63508.9|586
1601645700000|2020-10-02 13:35:00|63551.7|63536.7|63512.5|63497.5|63556.8|63538.5|63495.1|63480.1|596
1601646000000|2020-10-02 13:40:00|63511.8|63496.8|63499.5|63484.5|63526.1|63511.1|63490.4|63475.4|663
1601646300000|2020-10-02 13:45:00|63499.3|63484.3|63530.3|63510.3|63530.3|63511.8|63494.9|63479.9|970
1601646600000|2020-10-02 13:50:00|63529.4|63509.4|63517.3|63502.3|63546.3|63530.2|63512.1|63495.8|997
1601646900000|2020-10-02 13:55:00|63517.5|63502.5|63540.9|63520.9|63544.9|63529.9|63513.8|63498.8|953
1601647200000|2020-10-02 14:00:00|63541|63521|63515|63500|63542.1|63524.6|63507.1|63492.1|987
1601647500000|2020-10-02 14:05:00|63515.3|63500.3|63488.9|63473.9|63515.3|63500.3|63474.8|63459.8|1004
1601647800000|2020-10-02 14:10:00|63489|63474|63506.4|63491.4|63509.2|63494.2|63472.3|63457.3|993
1601648100000|2020-10-02 14:15:00|63506.6|63491.6|63527.5|63512.5|63549.5|63534.5|63488.8|63473.8|961
1601648400000|2020-10-02 14:20:00|63526.1|63511.1|63548.3|63533.3|63549|63534|63510.2|63495.2|942
1601648700000|2020-10-02 14:25:00|63548.8|63533.8|63545.6|63530.6|63578.1|63563.1|63513.8|63498.8|1028
1601649000000|2020-10-02 14:30:00|63545.8|63530.8|63534.1|63519.1|63574.7|63559.7|63526.7|63511.7|966
1601649300000|2020-10-02 14:35:00|63534.2|63519.2|63515.4|63500.4|63547.9|63532.9|63503.9|63488.9|984
1601649600000|2020-10-02 14:40:00|63515.7|63500.7|63519.9|63504.9|63532.4|63517.3|63505.1|63490.1|872
1601649900000|2020-10-02 14:45:00|63520|63505|63510.3|63495.3|63531.8|63516.8|63500.4|63485.4|862
1601650200000|2020-10-02 14:50:00|63510.7|63495.7|63519.6|63504.6|63549.1|63534.1|63507.1|63492.1|999
1601650500000|2020-10-02 14:55:00|63519.4|63504.4|63528.2|63513.2|63538.7|63523.7|63505.5|63490.5|934
1601650800000|2020-10-02 15:00:00|63527.4|63512.4|63508.7|63493.7|63540.6|63525.6|63506.8|63491.8|979
1601651100000|2020-10-02 15:05:00|63509.4|63494.4|63506.2|63491.2|63521.9|63506.9|63495.3|63480.3|936
1601651400000|2020-10-02 15:10:00|63505.8|63490.8|63527.6|63512.6|63531.3|63516.3|63492.4|63477.4|927
1601651700000|2020-10-02 15:15:00|63528.3|63513.3|63509|63494|63548.1|63533.1|63503.6|63488.6|915
1601652000000|2020-10-02 15:20:00|63508.9|63493.9|63530.2|63515.2|63534.6|63519.6|63501.1|63486.1|889
1601652300000|2020-10-02 15:25:00|63530.3|63515.3|63515.7|63495.7|63530.6|63515.6|63497.6|63482.6|913
1601652600000|2020-10-02 15:30:00|63515.6|63495.6|63528.4|63508.4|63541.9|63521.9|63511.9|63491.9|961
1601652900000|2020-10-02 15:35:00|63528.5|63508.5|63546.5|63531.5|63547.5|63532.5|63512.3|63492.3|882
1601653200000|2020-10-02 15:40:00|63546.6|63531.6|63560.7|63545.7|63565.1|63548.9|63543.2|63526.8|925
1601653500000|2020-10-02 15:45:00|63563.2|63543.2|63558.5|63543.5|63569.2|63554.2|63549|63531.5|893
1601653800000|2020-10-02 15:50:00|63558.3|63543.3|63570.5|63555.5|63576.6|63561.6|63550.9|63535.9|773
1601654100000|2020-10-02 15:55:00|63570.2|63555.2|63574|63559|63578.2|63563.1|63561.4|63543.1|899
1601654400000|2020-10-02 16:00:00|63574.8|63559.8|63588.6|63573.6|63592|63577|63573.1|63558.1|906
1601654700000|2020-10-02 16:05:00|63589|63574|63571|63551|63597.4|63582.4|63563.8|63548.8|946
1601655000000|2020-10-02 16:10:00|63571.5|63551.5|63548.7|63533.7|63585.6|63568.2|63538.4|63520.8|960
1601655300000|2020-10-02 16:15:00|63549.1|63534.1|63526.6|63511.6|63554.6|63535.1|63514.1|63498.5|975
1601655600000|2020-10-02 16:20:00|63523.6|63508.6|63521.3|63506.3|63531.8|63516.8|63512.7|63497.7|938
1601655900000|2020-10-02 16:25:00|63520.8|63505.8|63518|63503|63527.1|63512.1|63515|63498.2|818
1601656200000|2020-10-02 16:30:00|63518.6|63503.6|63523.1|63508.1|63523.9|63508.9|63510.4|63495.4|855
1601656500000|2020-10-02 16:35:00|63522.9|63507.9|63514.6|63499.6|63533|63517.4|63514.4|63499.4|809
1601656800000|2020-10-02 16:40:00|63515|63500|63493.4|63478.4|63516.4|63501.4|63492.7|63477.7|844
1601657100000|2020-10-02 16:45:00|63494.4|63479.4|63499.4|63484.4|63502.3|63487.3|63492.5|63477.5|716
1601657400000|2020-10-02 16:50:00|63499.5|63484.5|63493.8|63478.8|63504.7|63489.7|63487|63472|841
1601657700000|2020-10-02 16:55:00|63493.5|63478.5|63510|63495|63513.2|63498.2|63489.5|63474.5|744
1601658000000|2020-10-02 17:00:00|63510.6|63495.6|63510.4|63495.4|63513.5|63498.5|63497.5|63482.5|726
1601658300000|2020-10-02 17:05:00|63510.8|63495.8|63509.3|63494.3|63512.7|63497.7|63503.1|63488.1|665
1601658600000|2020-10-02 17:10:00|63508.2|63493.2|63503.6|63488.6|63512.9|63495.8|63502.3|63485.8|652
1601658900000|2020-10-02 17:15:00|63503.4|63488.4|63503.6|63488.6|63518.2|63503.2|63501.9|63485.3|717
1601659200000|2020-10-02 17:20:00|63503.4|63488.4|63498.6|63483.6|63509.6|63494.6|63495.2|63480.1|698
1601659500000|2020-10-02 17:25:00|63498.5|63483.5|63493|63478|63501.4|63486.4|63489.6|63474.6|620
1601659800000|2020-10-02 17:30:00|63492.7|63477.7|63503|63488|63506.8|63490.1|63489.9|63474.4|727
1601660100000|2020-10-02 17:35:00|63502.9|63487.9|63508|63493|63511|63495.5|63500.5|63483.3|664
1601660400000|2020-10-02 17:40:00|63508.2|63493.2|63518.1|63503.1|63528.9|63513.1|63505.9|63488.3|881
1601660700000|2020-10-02 17:45:00|63517.8|63502.8|63525.4|63510.4|63529.1|63514.1|63516.1|63499.7|809
1601661000000|2020-10-02 17:50:00|63525.1|63510.1|63527.5|63512.5|63534.6|63519.6|63519.5|63504.5|782
1601661300000|2020-10-02 17:55:00|63527.3|63512.3|63536.8|63521.8|63539.1|63522.1|63524.1|63509.1|860
1601661600000|2020-10-02 18:00:00|63534.9|63519.9|63524.9|63509.9|63540.1|63522.2|63517|63501.8|866
1601661900000|2020-10-02 18:05:00|63524.6|63509.6|63516.5|63501.5|63525|63509.6|63508.8|63493.8|790
1601662200000|2020-10-02 18:10:00|63516.8|63501.8|63516.3|63501.3|63521.2|63506.2|63510.1|63495.1|801
1601662500000|2020-10-02 18:15:00|63516.6|63501.6|63508.2|63493.2|63518.4|63503.4|63502.4|63487.4|752
1601662800000|2020-10-02 18:20:00|63507.8|63492.8|63513.3|63498.3|63514.7|63499.7|63504.7|63489.7|805
1601663100000|2020-10-02 18:25:00|63513.4|63498.4|63513.9|63498.9|63515.4|63500.4|63510.3|63495.3|696
1601663400000|2020-10-02 18:30:00|63512.9|63497.9|63513.2|63498.2|63519.8|63504.8|63507.6|63492.2|783
1601663700000|2020-10-02 18:35:00|63513|63498|63514.3|63499.3|63518.4|63503.4|63503.3|63488.3|771
1601664000000|2020-10-02 18:40:00|63513.8|63498.8|63521.1|63506.1|63524.2|63509.2|63506.3|63491.3|770
1601664300000|2020-10-02 18:45:00|63521|63506|63525.7|63510.7|63527|63512|63515.1|63500.1|809
1601664600000|2020-10-02 18:50:00|63525.8|63510.8|63525.3|63510.3|63530.4|63514.4|63522.6|63507.6|597
1601664900000|2020-10-02 18:55:00|63525.2|63510.2|63540.5|63525.5|63542.6|63527.6|63517.2|63502.2|802
1601665200000|2020-10-02 19:00:00|63541.1|63526.1|63541.2|63521.2|63543.7|63527.9|63527.6|63511.9|785
1601665500000|2020-10-02 19:05:00|63541.1|63521.1|63536.4|63521.4|63542.9|63526.5|63531.7|63513.9|643
1601665800000|2020-10-02 19:10:00|63536.6|63521.6|63537.6|63517.6|63551|63533.6|63527.8|63508.8|723
1601666100000|2020-10-02 19:15:00|63537.7|63517.7|63531|63516|63539.3|63521.5|63527.8|63510.8|628
1601666400000|2020-10-02 19:20:00|63531.2|63516.2|63531|63516|63547.4|63529.9|63530.8|63513.9|702
1601666700000|2020-10-02 19:25:00|63531.2|63516.2|63524.5|63509.5|63535.2|63519.2|63524.2|63509.2|703
1601667000000|2020-10-02 19:30:00|63524.9|63509.9|63528|63513|63531.7|63515.9|63523.4|63508.4|578
1601667300000|2020-10-02 19:35:00|63527.7|63512.7|63525.3|63510.3|63529.2|63514.2|63518|63501.5|640
1601667600000|2020-10-02 19:40:00|63525.1|63510.1|63527.3|63512.3|63527.9|63512.7|63520.2|63503.2|556
1601667900000|2020-10-02 19:45:00|63526.9|63511.9|63526.9|63511.9|63533.1|63518.1|63518.4|63501.9|644
1601668200000|2020-10-02 19:50:00|63526.8|63511.8|63551.4|63531.4|63552.8|63532.8|63526.4|63508.6|651
1601668500000|2020-10-02 19:55:00|63551.2|63531.2|63539.7|63524.7|63555.5|63537.4|63536.6|63519.1|819
1601668800000|2020-10-02 20:00:00|63539.3|63524.3|63539.9|63524.9|63548.3|63531.4|63535.1|63517.6|670
1601669100000|2020-10-02 20:05:00|63540|63525|63532.6|63517.6|63542.3|63525.6|63532|63513.5|359
1601669400000|2020-10-02 20:10:00|63532.5|63517.5|63526.3|63506.3|63535.9|63520.5|63524.7|63506.3|456
1601669700000|2020-10-02 20:15:00|63526.5|63506.5|63521.7|63506.7|63528.1|63511.8|63519.2|63503.6|376
1601670000000|2020-10-02 20:20:00|63521.4|63506.4|63531.9|63516.9|63535.7|63519|63521.3|63503.4|301
1601670300000|2020-10-02 20:25:00|63532|63517|63526.1|63511.1|63534.6|63517.4|63519.3|63503.4|351
1601670600000|2020-10-02 20:30:00|63529.5|63509.5|63520.5|63500.5|63529.5|63511.7|63517.2|63499.4|370
1601670900000|2020-10-02 20:35:00|63520.4|63500.4|63516.9|63496.9|63520.9|63500.9|63512.6|63494.7|307
1601671200000|2020-10-02 20:40:00|63517.2|63497.2|63516.1|63496.1|63521.6|63503.8|63514.6|63495.4|376
1601671500000|2020-10-02 20:45:00|63516.4|63496.4|63515.2|63495.2|63518.1|63499.1|63513.9|63493.9|534
1601671800000|2020-10-02 20:50:00|63515.5|63495.5|63513.8|63492.3|63517.3|63497.3|63510.4|63489.2|441
1601672100000|2020-10-02 20:55:00|63514|63489.8|63773|63678|63773|63678|63513.7|63487.7|248
1601841600000|2020-10-04 20:00:00|63547.9|63517.9|63547.9|63517.9|63548|63518|63547.9|63517.9|3
1601841900000|2020-10-04 20:05:00|63541.3|63511.3|63547.5|63517.5|63547.8|63517.8|63538.6|63508.6|18
1601842200000|2020-10-04 20:10:00|63547.4|63517.4|63545|63515|63550.1|63520.1|63545|63515|3
1601842500000|2020-10-04 20:15:00|63550|63520|63545|63515|63550.8|63520.8|63545|63515|7
1601842800000|2020-10-04 20:20:00|63550.6|63520.6|63545|63515|63550.6|63520.6|63545|63515|6
1601843400000|2020-10-04 20:30:00|63542.6|63512.6|63547.2|63517.2|63547.9|63517.9|63542.6|63512.6|10
1601843700000|2020-10-04 20:35:00|63544.5|63514.5|63547.3|63517.3|63550.1|63520.1|63544.5|63514.5|6
1601844000000|2020-10-04 20:40:00|63552.2|63522.2|63550.2|63520.2|63552.2|63522.2|63550.2|63520.2|3
1601844300000|2020-10-04 20:45:00|63551.2|63521.2|63550.2|63520.2|63551.2|63521.2|63550.2|63520.2|2
1601844600000|2020-10-04 20:50:00|63548.5|63518.5|63550.2|63520.2|63551.2|63521.2|63548.5|63518.5|4
1601844900000|2020-10-04 20:55:00|63549.1|63519.1|63548.9|63518.9|63550.2|63520.2|63546.2|63516.2|17
1601845200000|2020-10-04 21:00:00|63547.3|63517.3|63542.2|63501.7|63547.3|63517.3|63537|63496.7|6
1601845500000|2020-10-04 21:05:00|63543.5|63519.9|63540.8|63500.1|63574|63519.9|63540.8|63477.5|47
1601845800000|2020-10-04 21:10:00|63563.1|63493|63546.5|63511.4|63570.5|63511.4|63540.8|63478.2|86
1601846100000|2020-10-04 21:15:00|63548.2|63508.1|63551.6|63502.1|63572.5|63509.7|63545.7|63478|178
1601846400000|2020-10-04 21:20:00|63548.5|63501.5|63559.9|63496.9|63565.7|63506.5|63540.8|63482.8|141
1601846700000|2020-10-04 21:25:00|63556.9|63503.6|63561.1|63498.1|63568.6|63503.6|63540.8|63483|124
1601847000000|2020-10-04 21:30:00|63564.1|63494.8|63553.7|63489.7|63567.5|63509.3|63543.3|63484.2|258
1601847300000|2020-10-04 21:35:00|63553|63493.7|63547.6|63504.3|63553.8|63505.5|63536.2|63478.3|264
1601847600000|2020-10-04 21:40:00|63548.5|63492.1|63547.3|63481.2|63554|63503.8|63537.5|63473.4|224
1601847900000|2020-10-04 21:45:00|63547.7|63481.6|63558.6|63503.7|63565.5|63509.1|63534.1|63476.3|310
1601848200000|2020-10-04 21:50:00|63558.4|63504.4|63588.4|63493.4|63604.1|63533.2|63531.9|63485.9|259
1601848500000|2020-10-04 21:55:00|63593.5|63500|63570.7|63495.3|63604.1|63541.7|63540.9|63445.9|459
1601848800000|2020-10-04 22:00:00|63563.3|63500.7|63529.5|63498.6|63565|63515.4|63526.5|63485.8|602
1601849100000|2020-10-04 22:05:00|63530.1|63499|63528.9|63500.4|63532.8|63506.3|63523.8|63489|394
1601849400000|2020-10-04 22:10:00|63528.8|63500.3|63552.4|63513.4|63554.9|63523.2|63526.4|63495.7|549
1601849700000|2020-10-04 22:15:00|63549.4|63518.1|63551.4|63520.4|63558.2|63531.2|63542.4|63509.5|537
1601850000000|2020-10-04 22:20:00|63551.6|63520.1|63546.7|63526.3|63560.2|63535.3|63544.5|63517|518
1601850300000|2020-10-04 22:25:00|63547.9|63527.6|63550.6|63518.4|63558.8|63530.3|63543.1|63511.7|436
1601850600000|2020-10-04 22:30:00|63549.3|63523|63555.7|63523.8|63558.8|63534.3|63546.6|63518.3|436
1601850900000|2020-10-04 22:35:00|63555.6|63523.4|63552.6|63526.4|63563.4|63535.9|63543.9|63512.4|413
1601851200000|2020-10-04 22:40:00|63553.3|63526.8|63565.2|63540.7|63569|63543.9|63549.7|63522.4|448
1601851500000|2020-10-04 22:45:00|63565|63540.3|63551.5|63527.2|63565.3|63541.2|63548.9|63526.2|504
1601851800000|2020-10-04 22:50:00|63552.7|63527.7|63543.4|63518.9|63555.3|63533.6|63539|63515.5|515
1601852100000|2020-10-04 22:55:00|63542.6|63519.9|63533.5|63513|63545.4|63521.9|63526.5|63504.9|552
1601852400000|2020-10-04 23:00:00|63531.9|63511.9|63526.9|63506.9|63533.6|63513.2|63524.1|63503.7|554
1601852700000|2020-10-04 23:05:00|63527.7|63504|63522|63502|63532.8|63512.1|63521.1|63497.5|441
1601853000000|2020-10-04 23:10:00|63522.6|63502.6|63523.2|63503.2|63527.9|63507|63516.9|63496.9|720
1601853300000|2020-10-04 23:15:00|63523.1|63503.1|63519.7|63499.7|63526.9|63506.9|63516.4|63496.4|771
1601853600000|2020-10-04 23:20:00|63519.8|63499.8|63525.3|63505.3|63529.4|63509.4|63519.8|63499.8|497
1601853900000|2020-10-04 23:25:00|63525.1|63505.1|63521.8|63501.8|63529.5|63508.5|63519.8|63499.8|413
1601854200000|2020-10-04 23:30:00|63521.6|63501.6|63522.5|63502.5|63534.5|63509.3|63519.3|63499.3|525
1601854500000|2020-10-04 23:35:00|63522.8|63502.8|63519.4|63499.4|63525.8|63505.4|63509.2|63489.2|483
1601854800000|2020-10-04 23:40:00|63519.3|63499.3|63530.2|63510.2|63530.2|63510.2|63515.8|63495.8|485
1601855100000|2020-10-04 23:45:00|63530.1|63510.1|63535.8|63515.8|63543.1|63522.5|63529.4|63509.4|485
1601855400000|2020-10-04 23:50:00|63536.2|63515.9|63528.6|63508.6|63539.2|63518.9|63525.8|63505.8|346
1601855700000|2020-10-04 23:55:00|63528.3|63508.3|63507|63486.8|63533.1|63513.1|63504.1|63483.4|586
1601856000000|2020-10-05 00:00:00|63507.1|63487.1|63497.4|63477.4|63518|63497.8|63495.5|63475.5|741
1601856300000|2020-10-05 00:05:00|63497.6|63477.6|63501.9|63481.9|63507.1|63487.1|63494.8|63474.8|652
1601856600000|2020-10-05 00:10:00|63501.8|63481.8|63505.4|63485.4|63507.9|63487.9|63479.5|63459.5|674
1601856900000|2020-10-05 00:15:00|63505.5|63484|63487.9|63467.9|63507.9|63487.7|63481.8|63461.4|683
1601857200000|2020-10-05 00:20:00|63488.3|63468.3|63494.7|63474.7|63502.9|63482.8|63487.5|63467|697
1601857500000|2020-10-05 00:25:00|63495.1|63474.8|63502.7|63482.7|63509.3|63489.3|63494.7|63474|648
1601857800000|2020-10-05 00:30:00|63503|63483|63491.4|63471.4|63507.7|63487.7|63490.5|63470.4|515
1601858100000|2020-10-05 00:35:00|63491.3|63471.3|63462.3|63442.3|63492.3|63472.3|63458.2|63438.2|713
1601858400000|2020-10-05 00:40:00|63461.8|63441.8|63466.7|63446.7|63476.7|63456.7|63456|63436|597
1601858700000|2020-10-05 00:45:00|63466.5|63446.5|63475.7|63455.7|63476.3|63456.2|63463.1|63443.1|481
1601859000000|2020-10-05 00:50:00|63476.1|63456.1|63476.7|63456.7|63478.6|63458.6|63470.1|63450.1|602
1601859300000|2020-10-05 00:55:00|63477.3|63457.3|63476.5|63456.5|63478.6|63458.6|63470.2|63450.2|522
1601859600000|2020-10-05 01:00:00|63476.2|63456.2|63488.8|63468.8|63496.9|63476.9|63473.4|63453.4|648
1601859900000|2020-10-05 01:05:00|63488.7|63468.7|63474.3|63454.3|63489.5|63469.5|63470.3|63450.3|521
1601860200000|2020-10-05 01:10:00|63474.6|63454.6|63479|63459|63481.1|63461.1|63467.6|63447.6|433
1601860500000|2020-10-05 01:15:00|63479.3|63459.3|63474|63454|63480.1|63460.1|63465.1|63445.1|545
1601860800000|2020-10-05 01:20:00|63474.1|63454.1|63462.3|63442.3|63486.4|63466.4|63460|63440|612
1601861100000|2020-10-05 01:25:00|63462.6|63442.6|63459|63439|63463.1|63443.1|63455.1|63435|593
1601861400000|2020-10-05 01:30:00|63458.3|63438.3|63431.5|63411.5|63461.1|63441.1|63431.5|63411.5|646
1601861700000|2020-10-05 01:35:00|63432|63412|63421.4|63401.4|63436.8|63416.8|63419.1|63399.1|584
1601862000000|2020-10-05 01:40:00|63421.3|63401.3|63433.4|63413.4|63440.2|63420.2|63421.3|63401.3|627
1601862300000|2020-10-05 01:45:00|63433.3|63413.3|63431.5|63411.5|63437|63417|63423.5|63403.5|608
1601862600000|2020-10-05 01:50:00|63432.6|63412.6|63433.7|63413.7|63443.3|63423.3|63426|63406|618
1601862900000|2020-10-05 01:55:00|63431.7|63411.7|63428.1|63408.1|63434.9|63414.9|63422.5|63402.5|677
1601863200000|2020-10-05 02:00:00|63428.2|63408.2|63440.5|63420.5|63441.5|63421.5|63426|63406|582
1601863500000|2020-10-05 02:05:00|63440.6|63420.6|63437.8|63417.8|63446.4|63426.4|63433.3|63413.3|568
1601863800000|2020-10-05 02:10:00|63438.4|63418.4|63443.3|63423.3|63446.2|63426.2|63434.5|63414.5|555
1601864100000|2020-10-05 02:15:00|63443.4|63423.4|63427.9|63407.9|63444.7|63424.7|63425.4|63405.4|541
1601864400000|2020-10-05 02:20:00|63426|63406|63432.4|63412.4|63434.4|63414.4|63422.5|63402.5|558
1601864700000|2020-10-05 02:25:00|63432.3|63412.3|63433.2|63413.2|63439.4|63419.4|63432.1|63412.1|449
1601865000000|2020-10-05 02:30:00|63433.3|63413.3|63437.2|63417.2|63440.4|63420.4|63432.3|63412|484
1601865300000|2020-10-05 02:35:00|63437.1|63417.1|63447.4|63427.4|63451.6|63431.6|63434.6|63414.6|481
1601865600000|2020-10-05 02:40:00|63448.6|63428.6|63450.1|63430.1|63453|63433|63442.4|63421.9|519
1601865900000|2020-10-05 02:45:00|63450.4|63430.4|63449.7|63429.7|63452.3|63432.3|63443.5|63423.4|409
1601866200000|2020-10-05 02:50:00|63449.8|63429.8|63439.7|63419.7|63451.6|63431.6|63439.7|63419.7|476
1601866500000|2020-10-05 02:55:00|63439.2|63419.2|63440.6|63420.6|63442.7|63422.7|63428.3|63407.6|517
1601866800000|2020-10-05 03:00:00|63440.5|63420.5|63448.3|63428.3|63450.6|63430.6|63439.7|63419.7|442
1601867100000|2020-10-05 03:05:00|63448.1|63428.1|63444.3|63424.3|63449.5|63429.5|63441.4|63421.4|392
1601867400000|2020-10-05 03:10:00|63444|63424|63444.1|63424.1|63448.5|63428.5|63438.6|63418.6|400
1601867700000|2020-10-05 03:15:00|63444|63424|63444|63424|63446.8|63426.8|63439.8|63418.4|431
1601868000000|2020-10-05 03:20:00|63444.7|63424.7|63434.1|63414.1|63447.7|63427.7|63429.2|63407.1|402
1601868300000|2020-10-05 03:25:00|63434|63414|63438.3|63418.3|63441.6|63421.6|63432.8|63412.8|405
1601868600000|2020-10-05 03:30:00|63438.2|63418.2|63451.2|63431.2|63451.8|63431.8|63437.9|63417.9|464
1601868900000|2020-10-05 03:35:00|63451.1|63431.1|63447.8|63427.8|63452.7|63432.7|63442.7|63422.7|508
1601869200000|2020-10-05 03:40:00|63448.1|63428.1|63453.7|63433.7|63455.8|63435.8|63446.5|63426.5|454
1601869500000|2020-10-05 03:45:00|63453.5|63433.5|63455.8|63435.8|63459.2|63439.2|63450.4|63430.4|455
1601869800000|2020-10-05 03:50:00|63454.9|63434.8|63458|63438|63464|63444|63454.9|63434.8|467
1601870100000|2020-10-05 03:55:00|63457.9|63437.9|63461|63441|63466.4|63446.4|63452.4|63432.4|675
1601870400000|2020-10-05 04:00:00|63461.4|63441.4|63455.8|63435.8|63470.1|63450.1|63454|63432.8|510
1601870700000|2020-10-05 04:05:00|63456.1|63436.1|63459.1|63439.1|63459.3|63439.3|63451.8|63431.8|432
1601871000000|2020-10-05 04:10:00|63459|63439|63456.7|63436.7|63465.5|63445.5|63454.8|63434.8|441
1601871300000|2020-10-05 04:15:00|63456.6|63436.6|63452|63432|63462.9|63442.9|63450.7|63430.7|473
1601871600000|2020-10-05 04:20:00|63451.4|63431.4|63456.1|63436.1|63457.6|63437.6|63448.8|63428.8|444
1601871900000|2020-10-05 04:25:00|63456|63436|63448.4|63428.4|63456.7|63436.7|63446.6|63426.3|430
1601872200000|2020-10-05 04:30:00|63448.3|63428.3|63438.3|63418.3|63451.8|63431.8|63435.4|63415.4|534
1601872500000|2020-10-05 04:35:00|63438.4|63418.4|63438.4|63418.4|63442.2|63422.2|63436.1|63416.1|343
1601872800000|2020-10-05 04:40:00|63438.7|63418.7|63436.1|63416.1|63445.3|63428.2|63434.8|63416.1|352
1601873100000|2020-10-05 04:45:00|63435.8|63415.8|63436.4|63416.4|63441.2|63421.7|63434.2|63415.5|403
1601873400000|2020-10-05 04:50:00|63437.7|63417.7|63436.8|63416.8|63439.6|63422.2|63430.9|63410.9|421
1601873700000|2020-10-05 04:55:00|63437|63417|63439.1|63419.1|63439.9|63422.9|63430.6|63410.6|448
1601874000000|2020-10-05 05:00:00|63438.4|63418.4|63432.6|63417.6|63446.7|63428.8|63431.2|63414.4|542
1601874300000|2020-10-05 05:05:00|63432.5|63417.5|63446.8|63426.8|63448.6|63430.3|63431.9|63414.2|431
1601874600000|2020-10-05 05:10:00|63446.7|63426.7|63436|63421|63448.5|63430.6|63434.5|63417|422
1601874900000|2020-10-05 05:15:00|63435.1|63420.1|63435.4|63420.4|63444.2|63426.7|63433.8|63418|411
1601875200000|2020-10-05 05:20:00|63435.2|63420.2|63430.4|63415.4|63440.4|63422.4|63427.8|63410|466
1601875500000|2020-10-05 05:25:00|63430.2|63415.2|63429.8|63414.8|63438.8|63421.6|63429.3|63411.1|391
1601875800000|2020-10-05 05:30:00|63429.9|63414.9|63422.3|63402.3|63435.2|63420.2|63419.2|63401.1|482
1601876100000|2020-10-05 05:35:00|63422.4|63402.4|63420.7|63405.7|63423.9|63408.3|63415.9|63398.3|488
1601876400000|2020-10-05 05:40:00|63422.1|63407.1|63427.1|63412.1|63429.8|63412.5|63419.1|63402.2|477
1601876700000|2020-10-05 05:45:00|63427.2|63412.2|63422.4|63407.4|63429|63412.4|63420.4|63403.2|453
1601877000000|2020-10-05 05:50:00|63421.7|63406.7|63424|63409|63430.5|63414.2|63419.8|63402.1|425
1601877300000|2020-10-05 05:55:00|63423.5|63408.5|63425.6|63410.6|63427.8|63412.7|63416.4|63401.4|461
1601877600000|2020-10-05 06:00:00|63425.8|63410.8|63467.8|63452.8|63474.9|63459.9|63425.8|63410.8|851
1601877900000|2020-10-05 06:05:00|63468.5|63453.5|63457.2|63442.2|63473.1|63458.1|63456.5|63441.1|848
1601878200000|2020-10-05 06:10:00|63457.5|63442.5|63458.6|63443.6|63478.7|63463.7|63456.7|63441.7|793
1601878500000|2020-10-05 06:15:00|63459.7|63444.7|63453.7|63438.7|63465.5|63450.5|63448|63433|759
1601878800000|2020-10-05 06:20:00|63453.4|63438.4|63462.6|63447.6|63470.5|63455.5|63451.5|63436.5|657
1601879100000|2020-10-05 06:25:00|63462.8|63447.8|63463|63448|63473|63458|63457.2|63442.2|618
1601879400000|2020-10-05 06:30:00|63463.3|63448.3|63461|63446|63473.7|63458.7|63443.9|63428.9|732
1601879700000|2020-10-05 06:35:00|63463|63448|63479.9|63464.9|63479.9|63464.9|63455.6|63440.6|721
1601880000000|2020-10-05 06:40:00|63479.4|63464.4|63473.9|63458.9|63479.4|63464.4|63466.9|63451.9|675
1601880300000|2020-10-05 06:45:00|63474|63459|63471|63456|63493.5|63478.5|63471|63456|634
1601880600000|2020-10-05 06:50:00|63471.1|63456.1|63478|63463|63481.8|63466.8|63468.8|63453.8|611
1601880900000|2020-10-05 06:55:00|63477.8|63462.8|63474.5|63459.5|63479.8|63464.8|63468.3|63453.3|765
1601881200000|2020-10-05 07:00:00|63475.1|63460.1|63487|63472|63499.7|63484.7|63472.7|63457.7|927
1601881500000|2020-10-05 07:05:00|63487.1|63472.1|63453.6|63438.6|63497.8|63482.8|63444.7|63429.7|844
1601881800000|2020-10-05 07:10:00|63453.8|63438.8|63477.6|63462.6|63480.2|63465.2|63452.5|63437.5|863
1601882100000|2020-10-05 07:15:00|63477.7|63462.7|63471.8|63456.8|63478.6|63463.6|63452.7|63437.7|840
1601882400000|2020-10-05 07:20:00|63471.9|63456.9|63439.1|63424.1|63476.1|63461.1|63433.1|63418.1|810
1601882700000|2020-10-05 07:25:00|63438.6|63423.6|63458.8|63443.8|63477.6|63462.6|63438.5|63423.5|871
1601883000000|2020-10-05 07:30:00|63458.5|63443.5|63448.3|63433.3|63473.8|63458.8|63446.4|63431.4|809
1601883300000|2020-10-05 07:35:00|63448|63433|63446.6|63431.6|63466|63451|63436.4|63421.4|825
1601883600000|2020-10-05 07:40:00|63446.3|63431.3|63440.3|63425.3|63449.5|63434.5|63431.2|63416.2|769
1601883900000|2020-10-05 07:45:00|63439.9|63424.9|63434.9|63414.9|63440.7|63425.7|63416.3|63401.3|908
1601884200000|2020-10-05 07:50:00|63436.5|63416.5|63432.1|63417.1|63440|63425|63420.1|63405.1|759
1601884500000|2020-10-05 07:55:00|63434.2|63414.2|63428.6|63408.6|63434.2|63415.8|63395|63380|928
1601884800000|2020-10-05 08:00:00|63428.1|63413.1|63399.5|63384.5|63429.1|63413.2|63397.8|63382.8|839
1601885100000|2020-10-05 08:05:00|63399.7|63384.7|63398.8|63383.8|63406.1|63391.1|63387.6|63372.6|824
1601885400000|2020-10-05 08:10:00|63399|63384|63383.4|63368.4|63409.6|63394.6|63379.6|63364.6|851
1601885700000|2020-10-05 08:15:00|63383.3|63368.3|63371.9|63356.9|63387|63372|63355.6|63340.6|894
1601886000000|2020-10-05 08:20:00|63371.7|63356.7|63389.6|63374.6|63392.5|63377.5|63358|63343|820
1601886300000|2020-10-05 08:25:00|63388.9|63373.9|63374.4|63359.4|63394.8|63379.8|63374|63359|755
1601886600000|2020-10-05 08:30:00|63374.3|63359.3|63395.1|63380.1|63395.7|63380.7|63364.7|63349.7|830
1601886900000|2020-10-05 08:35:00|63395.5|63380.5|63389.7|63374.7|63395.5|63380.5|63373|63358|781
1601887200000|2020-10-05 08:40:00|63389.2|63374.2|63386.3|63371.3|63393.1|63378.1|63379.9|63364.9|671
1601887500000|2020-10-05 08:45:00|63385|63370|63359.1|63344.1|63386.5|63371.5|63345.4|63330.4|778
1601887800000|2020-10-05 08:50:00|63358.1|63343.1|63350|63335|63362.7|63347.7|63348.2|63333.2|664
1601888100000|2020-10-05 08:55:00|63351|63336|63331.2|63311.2|63357|63342|63325.4|63307.4|687
1601888400000|2020-10-05 09:00:00|63328.9|63313.9|63311.6|63296.6|63341.3|63326.3|63310.7|63295.7|825
1601888700000|2020-10-05 09:05:00|63312|63297|63323.2|63308.2|63323.5|63308.5|63305.4|63290.4|803
1601889000000|2020-10-05 09:10:00|63323.5|63308.5|63326.2|63311.2|63328.3|63313.3|63313.5|63298.5|723
1601889300000|2020-10-05 09:15:00|63326|63311|63323.2|63308.2|63341|63326|63321.7|63306.7|728
1601889600000|2020-10-05 09:20:00|63323|63308|63327.9|63312.9|63336.6|63321.6|63316.4|63301.4|746
1601889900000|2020-10-05 09:25:00|63328.1|63313.1|63318.4|63303.4|63342.6|63327.6|63314.3|63299.3|799
1601890200000|2020-10-05 09:30:00|63319.2|63304.2|63304.3|63289.3|63321.5|63306.5|63300.7|63285.7|865
1601890500000|2020-10-05 09:35:00|63304.5|63289.5|63303.6|63288.6|63315.2|63300.2|63298.3|63283.3|800
1601890800000|2020-10-05 09:40:00|63303.5|63288.5|63312.4|63297.4|63314.5|63299.5|63295.9|63280.9|736
1601891100000|2020-10-05 09:45:00|63312.9|63297.9|63282.3|63267.3|63316.7|63301.7|63275.4|63260.4|795
1601891400000|2020-10-05 09:50:00|63282.6|63267.6|63288.5|63273.5|63291.1|63276.1|63278.7|63263.7|735
1601891700000|2020-10-05 09:55:00|63288.2|63273.2|63288.3|63273.3|63295.8|63280.8|63276.9|63261.9|720
1601892000000|2020-10-05 10:00:00|63289.1|63274.1|63303.7|63288.7|63303.7|63288.7|63284.6|63269.6|724
1601892300000|2020-10-05 10:05:00|63302.7|63287.7|63305|63290|63308.9|63293.9|63300.2|63285.2|665
1601892600000|2020-10-05 10:10:00|63304.6|63289.6|63321|63306|63324.4|63309.4|63302.7|63287.7|745
1601892900000|2020-10-05 10:15:00|63321.4|63306.4|63332|63317|63340.2|63325.2|63321.2|63305.4|754
1601893200000|2020-10-05 10:20:00|63332.3|63317.3|63328.2|63313.2|63339.5|63324.5|63324.8|63309.8|684
1601893500000|2020-10-05 10:25:00|63328.7|63313.7|63327.7|63312.7|63336.9|63321.9|63325.5|63310.5|651
1601893800000|2020-10-05 10:30:00|63327.9|63312.9|63334.4|63319.4|63340.8|63325.8|63316.5|63301.5|745
1601894100000|2020-10-05 10:35:00|63336.2|63321.2|63330.8|63315.8|63339.6|63324.6|63322.6|63307.6|699
1601894400000|2020-10-05 10:40:00|63330.9|63315.9|63327.9|63312.9|63335.1|63320.1|63316.4|63301.4|784
1601894700000|2020-10-05 10:45:00|63328.2|63313.2|63304.4|63289.4|63329.3|63314.3|63303.6|63288.6|685
1601895000000|2020-10-05 10:50:00|63304.6|63289.6|63299.7|63284.7|63310.7|63295.7|63296.8|63281.8|722
1601895300000|2020-10-05 10:55:00|63299.8|63284.8|63312.7|63297.7|63312.9|63297.9|63285.1|63270.1|769
1601895600000|2020-10-05 11:00:00|63312.4|63297.4|63314.8|63299.8|63347|63332|63312|63297|749
1601895900000|2020-10-05 11:05:00|63314.6|63299.6|63295.9|63280.9|63316|63301|63291.5|63276.5|706
1601896200000|2020-10-05 11:10:00|63295.8|63280.8|63295.4|63280.4|63303.4|63288.4|63292.6|63277.6|640
1601896500000|2020-10-05 11:15:00|63295.9|63280.9|63301.5|63286.5|63303.5|63288.5|63287.3|63272.3|636
1601896800000|2020-10-05 11:20:00|63301.4|63286.4|63313.2|63298.2|63318.7|63303.7|63301|63286|694
1601897100000|2020-10-05 11:25:00|63313.1|63298.1|63312.2|63297.2|63316.3|63301.3|63302.6|63287.6|570
1601897400000|2020-10-05 11:30:00|63312.9|63297.9|63300.4|63285.4|63320.2|63305.2|63300.2|63285.2|671
1601897700000|2020-10-05 11:35:00|63300.1|63285.1|63274.9|63259.9|63308|63293|63270|63255|720
1601898000000|2020-10-05 11:40:00|63275.1|63260.1|63260.6|63245.6|63279.8|63264.8|63249.1|63234.1|755
1601898300000|2020-10-05 11:45:00|63260.4|63245.4|63255.9|63240.9|63261.1|63246.1|63242|63227|796
1601898600000|2020-10-05 11:50:00|63255.8|63240.8|63248|63233|63255.8|63240.8|63241.1|63226.1|837
1601898900000|2020-10-05 11:55:00|63248.1|63233.1|63245.1|63230.1|63248.5|63233.5|63221.7|63206.7|896
1601899200000|2020-10-05 12:00:00|63245.2|63230.2|63238.5|63223.5|63247.1|63232.1|63233.3|63218.3|797
1601899500000|2020-10-05 12:05:00|63238|63223|63240.4|63225.4|63241.9|63226.9|63227.3|63212.3|718
1601899800000|2020-10-05 12:10:00|63240.8|63225.8|63230.5|63215.5|63241|63226|63223.7|63208.7|688
1601900100000|2020-10-05 12:15:00|63228.6|63213.6|63247.9|63232.9|63248.4|63233.4|63225.9|63210.9|736
1601900400000|2020-10-05 12:20:00|63249.1|63234.1|63258.9|63243.9|63263.2|63248.2|63248|63233|643
1601900700000|2020-10-05 12:25:00|63259|63244|63269.7|63254.7|63270|63255|63250.1|63235.1|736
1601901000000|2020-10-05 12:30:00|63268.5|63253.5|63274.4|63259.4|63281.3|63266.3|63253.1|63238.1|796
1601901300000|2020-10-05 12:35:00|63274.6|63259.6|63278.4|63263.4|63279.6|63264.6|63258.1|63243.1|818
1601901600000|2020-10-05 12:40:00|63278.8|63263.8|63280|63265|63289|63274|63272.8|63257.8|704
1601901900000|2020-10-05 12:45:00|63280.1|63265.1|63260.7|63245.7|63282.1|63267.1|63254.9|63239.9|715
1601902200000|2020-10-05 12:50:00|63260.8|63245.8|63269.5|63254.5|63273.2|63258.2|63260.8|63245.8|673
1601902500000|2020-10-05 12:55:00|63270|63255|63253.3|63238.3|63270|63255|63247|63232|751
1601902800000|2020-10-05 13:00:00|63251.8|63236.8|63231.2|63216.2|63251.8|63236.8|63220.9|63205.9|838
1601903100000|2020-10-05 13:05:00|63230.6|63215.6|63225.5|63210.5|63239.9|63224.9|63221.1|63205.1|781
1601903400000|2020-10-05 13:10:00|63225.6|63210.6|63227.3|63212.3|63242.7|63225.4|63217.6|63202.6|726
1601903700000|2020-10-05 13:15:00|63227.2|63212.2|63220.3|63205.3|63237.8|63220.4|63215.8|63198.7|766
1601904000000|2020-10-05 13:20:00|63220.4|63205.4|63222.1|63207.1|63229.9|63212.9|63215.7|63198.4|731
1601904300000|2020-10-05 13:25:00|63221.9|63206.9|63220|63205|63235.2|63220.2|63216.4|63201|696
1601904600000|2020-10-05 13:30:00|63219.6|63204.6|63146.6|63131.6|63231.4|63214.6|63133.6|63114.9|1055
1601904900000|2020-10-05 13:35:00|63143.7|63128.7|63157.7|63142.7|63159.4|63143.6|63135.3|63119.8|968
1601905200000|2020-10-05 13:40:00|63157.8|63142.8|63158.7|63138.7|63169.1|63151.8|63141.7|63126.7|908
1601905500000|2020-10-05 13:45:00|63157|63137|63137.7|63122.7|63163.5|63148.5|63135|63117.8|896
1601905800000|2020-10-05 13:50:00|63138.1|63123.1|63129.9|63114.9|63141.5|63126.2|63103.3|63085.8|961
1601906100000|2020-10-05 13:55:00|63129.8|63114.8|63133|63113|63136.9|63119.9|63119.7|63104.5|839
1601906400000|2020-10-05 14:00:00|63138.2|63118.2|63127.1|63107.1|63157.3|63139.2|63113.6|63093.6|974
1601906700000|2020-10-05 14:05:00|63127.2|63107.2|63086.1|63071.1|63127.2|63107.4|63071.2|63053.6|972
1601907000000|2020-10-05 14:10:00|63085.5|63070.5|63121.7|63106.7|63134.8|63115.5|63082.3|63067.3|888
1601907300000|2020-10-05 14:15:00|63122|63107|63153|63138|63154.2|63138|63120.9|63105.9|847
1601907600000|2020-10-05 14:20:00|63152.8|63137.8|63130.9|63115.9|63153|63138|63115|63098.1|875
1601907900000|2020-10-05 14:25:00|63129.8|63114.8|63137.4|63117.4|63137.9|63120.4|63098.7|63079.6|903
1601908200000|2020-10-05 14:30:00|63136.3|63116.3|63138.8|63123.8|63139|63124|63113|63096.6|867
1601908500000|2020-10-05 14:35:00|63139.1|63124.1|63145.9|63130.9|63172.4|63155|63135.9|63120|871
1601908800000|2020-10-05 14:40:00|63145.4|63130.4|63138.9|63123.9|63155.2|63140.2|63128.2|63110.8|851
1601909100000|2020-10-05 14:45:00|63139.1|63124.1|63142.3|63122.3|63158.9|63141.1|63117.6|63098.9|912
1601909400000|2020-10-05 14:50:00|63142.1|63122.1|63110.4|63090.4|63156.8|63138.3|63108.1|63090.2|968
1601909700000|2020-10-05 14:55:00|63112.9|63092.9|63114.6|63094.6|63120.1|63103.1|63091.6|63073.8|937
1601910000000|2020-10-05 15:00:00|63114.5|63094.5|63113.9|63093.9|63134.6|63115.7|63099.4|63080.2|968
1601910300000|2020-10-05 15:05:00|63113.7|63093.7|63124.1|63104.1|63124.5|63104.5|63102.7|63085.4|825
1601910600000|2020-10-05 15:10:00|63123.9|63103.9|63122|63102|63134.7|63116.1|63114.5|63094.5|810
1601910900000|2020-10-05 15:15:00|63121.2|63101.2|63123|63103|63131|63113.3|63108.6|63088.6|861
1601911200000|2020-10-05 15:20:00|63123.2|63103.2|63143.4|63123.4|63144.6|63127.1|63120.1|63102|762
1601911500000|2020-10-05 15:25:00|63141.8|63121.8|63142.5|63127.5|63154.7|63136.6|63134.3|63116.6|820
1601911800000|2020-10-05 15:30:00|63142.4|63127.4|63143.2|63123.2|63154.2|63136.4|63128.1|63109.4|803
1601912100000|2020-10-05 15:35:00|63142.9|63122.9|63142.3|63122.3|63143.8|63126.2|63130.6|63110.6|755
1601912400000|2020-10-05 15:40:00|63142.8|63122.8|63132.7|63112.7|63143|63123.3|63122.5|63104.6|736
1601912700000|2020-10-05 15:45:00|63132.8|63112.8|63141.6|63126.6|63149.7|63131.7|63129.1|63109.1|730
1601913000000|2020-10-05 15:50:00|63144.2|63124.2|63154.6|63134.6|63155.2|63137.1|63133.2|63115|732
1601913300000|2020-10-05 15:55:00|63153.9|63133.9|63144.4|63129.4|63159.5|63142|63143.4|63125.5|747
1601913600000|2020-10-05 16:00:00|63146.5|63126.5|63141.3|63121.3|63150.9|63132.5|63134.6|63115.8|760
1601913900000|2020-10-05 16:05:00|63141|63121|63141.3|63126.3|63149.5|63131.9|63135.6|63116.5|623
1601914200000|2020-10-05 16:10:00|63141.1|63126.1|63129.8|63114.8|63143.5|63126.2|63120.9|63103.6|666
1601914500000|2020-10-05 16:15:00|63132|63117|63150.5|63130.5|63152.1|63132.1|63126.6|63109.2|670
1601914800000|2020-10-05 16:20:00|63150.7|63130.7|63141.2|63121.2|63157.3|63137.3|63138.9|63119|705
1601915100000|2020-10-05 16:25:00|63141|63121|63131.6|63116.6|63142.8|63123.3|63121.8|63104.8|661
1601915400000|2020-10-05 16:30:00|63132.4|63117.4|63127.4|63107.4|63136.7|63118.7|63124.4|63106.2|632
1601915700000|2020-10-05 16:35:00|63124.9|63109.9|63124.1|63109.1|63127.7|63110.7|63117.6|63100.6|473
1601916000000|2020-10-05 16:40:00|63123.7|63108.7|63124.4|63104.4|63133.3|63116.6|63120.9|63103.8|562
1601916300000|2020-10-05 16:45:00|63122.9|63102.9|63123.1|63108.1|63127.5|63110.5|63114|63097.8|670
1601916600000|2020-10-05 16:50:00|63122.7|63107.7|63123.1|63108.1|63134.4|63116.9|63116.3|63099.1|672
1601916900000|2020-10-05 16:55:00|63123|63108|63131.2|63116.2|63145.3|63127.4|63120.1|63102.2|766
1601917200000|2020-10-05 17:00:00|63131.3|63116.3|63149.4|63129.4|63152.6|63132.9|63130.4|63114.3|740
1601917500000|2020-10-05 17:05:00|63149|63129|63146.1|63126.1|63157.8|63140.2|63142.8|63125.1|605
1601917800000|2020-10-05 17:10:00|63146.3|63126.3|63151|63131|63153.6|63135.9|63142.6|63125|464
1601918100000|2020-10-05 17:15:00|63150.9|63130.9|63159.1|63139.1|63160.3|63142.3|63143.5|63126.6|603
1601918400000|2020-10-05 17:20:00|63159.3|63139.3|63162|63142|63167.1|63150.2|63158.4|63138.4|633
1601918700000|2020-10-05 17:25:00|63162.1|63142.1|63155.1|63140.1|63165.1|63147.7|63153.8|63136.8|613
1601919000000|2020-10-05 17:30:00|63154.9|63139.9|63151.5|63136.5|63159.7|63142.3|63149.1|63131.5|557
1601919300000|2020-10-05 17:35:00|63151.7|63136.7|63155.1|63140.1|63158|63142.3|63146.4|63128|564
1601919600000|2020-10-05 17:40:00|63155.8|63140.8|63157.6|63142.6|63161.2|63144.4|63152.1|63134.2|486
1601919900000|2020-10-05 17:45:00|63157.7|63142.7|63177.9|63162.9|63181.4|63165.7|63155|63138|643
1601920200000|2020-10-05 17:50:00|63177.8|63162.8|63179.8|63159.8|63184.7|63168.1|63174.2|63157.2|589
1601920500000|2020-10-05 17:55:00|63179.9|63159.9|63183.3|63168.3|63191|63171.7|63167.4|63150.2|719
1601920800000|2020-10-05 18:00:00|63183.5|63168.5|63188.1|63173.1|63192.4|63175.4|63182.2|63164.4|734
1601921100000|2020-10-05 18:05:00|63187.9|63172.9|63181.6|63161.6|63193.1|63175.2|63176.6|63156.6|730
1601921400000|2020-10-05 18:10:00|63179.3|63164.3|63190.3|63170.3|63196.8|63178.1|63173.9|63156.1|665
1601921700000|2020-10-05 18:15:00|63190.2|63170.2|63185.2|63170.2|63194|63176.3|63184.7|63166.5|563
1601922000000|2020-10-05 18:20:00|63184.5|63169.5|63193.5|63173.5|63195.8|63175.8|63181.9|63164.4|533
1601922300000|2020-10-05 18:25:00|63193.4|63173.4|63201|63181|63201|63183.7|63188.5|63168.5|535
1601922600000|2020-10-05 18:30:00|63200.2|63180.2|63208.7|63188.7|63210.5|63190.5|63193.7|63174.7|527
1601922900000|2020-10-05 18:35:00|63209.2|63189.2|63204|63189|63214.8|63196.4|63202.6|63185.1|605
1601923200000|2020-10-05 18:40:00|63204.1|63189.1|63204.7|63189.7|63208.9|63191.1|63199.7|63184.7|473
1601923500000|2020-10-05 18:45:00|63204.9|63189.9|63198.9|63183.9|63209.7|63191.9|63198|63180.5|490
1601923800000|2020-10-05 18:50:00|63198.6|63183.6|63194.5|63179.5|63203.1|63185.5|63193.8|63175.9|555
1601924100000|2020-10-05 18:55:00|63194.4|63179.4|63196.4|63176.4|63199.5|63182.1|63187.9|63169|630
1601924400000|2020-10-05 19:00:00|63196|63176|63185|63165|63196.9|63179.2|63183.9|63163.9|697
1601924700000|2020-10-05 19:05:00|63185.2|63165.2|63188.6|63168.6|63196.9|63178.3|63182.9|63164.1|590
1601925000000|2020-10-05 19:10:00|63188.7|63168.7|63190.1|63170.1|63190.3|63172.7|63185|63165.4|462
1601925300000|2020-10-05 19:15:00|63190|63170|63181.8|63161.8|63190.2|63170.2|63178|63158.2|512
1601925600000|2020-10-05 19:20:00|63182|63162|63173.7|63153.7|63182|63162|63171.4|63153.7|449
1601925900000|2020-10-05 19:25:00|63173.8|63153.8|63176.4|63156.4|63184.1|63164.1|63169.1|63149.1|591
1601926200000|2020-10-05 19:30:00|63176.9|63156.9|63165.6|63145.6|63180.4|63163.1|63161.7|63144.4|653
1601926500000|2020-10-05 19:35:00|63165.3|63145.3|63168.5|63148.5|63174.5|63157|63162.8|63144.6|634
1601926800000|2020-10-05 19:40:00|63168.6|63148.6|63159.3|63144.3|63170.6|63152.8|63157.1|63139.6|584
1601927100000|2020-10-05 19:45:00|63159.1|63144.1|63163.4|63143.4|63170.5|63152.8|63157.6|63140.2|511
1601927400000|2020-10-05 19:50:00|63163.3|63143.3|63151.4|63131.4|63163.6|63145.8|63148.9|63131.1|588
1601927700000|2020-10-05 19:55:00|63152.4|63132.4|63149.9|63129.9|63160.3|63142.1|63144.2|63126.6|748
1601928000000|2020-10-05 20:00:00|63149.8|63129.8|63144.6|63124.6|63161.2|63142.2|63140.3|63122.7|589
1601928300000|2020-10-05 20:05:00|63145|63125|63141.6|63121.6|63154.2|63134.2|63140.7|63120.7|483
1601928600000|2020-10-05 20:10:00|63141.5|63121.5|63135.7|63115.7|63144.2|63124.2|63132.5|63112.5|489
1601928900000|2020-10-05 20:15:00|63135.8|63115.8|63136|63116|63136.7|63118.4|63127.9|63107.9|380
1601929200000|2020-10-05 20:20:00|63135.9|63115.9|63141.1|63121.1|63142|63122|63129.5|63109.5|462
1601929500000|2020-10-05 20:25:00|63140.9|63120.9|63142.9|63122.9|63145.8|63125.8|63140.7|63120.7|384
1601929800000|2020-10-05 20:30:00|63144.3|63124.3|63149.7|63129.7|63155.7|63135.7|63141.3|63121.3|378
1601930100000|2020-10-05 20:35:00|63149.8|63129.8|63146.3|63126.3|63153|63133|63146|63126|277
1601930400000|2020-10-05 20:40:00|63146.5|63126.5|63148.6|63128.6|63150.4|63130.4|63143.6|63123.6|312
1601930700000|2020-10-05 20:45:00|63148.7|63128.7|63144|63124|63156.4|63136.4|63143.9|63123.9|398
1601931000000|2020-10-05 20:50:00|63143.6|63123.6|63138.9|63118.9|63149.4|63129.4|63138.6|63118.6|470
1601931300000|2020-10-05 20:55:00|63138.6|63118.6|63156.5|63124.9|63171.6|63129.9|63138.4|63118.4|490
1601931600000|2020-10-05 21:00:00|63156.1|63128.8|63157.4|63127.1|63163.3|63131.4|63154.4|63126.2|56
1601931900000|2020-10-05 21:05:00|63158.6|63128.4|63178.4|63123.7|63190.2|63134.3|63151.9|63115.3|179
1601932200000|2020-10-05 21:10:00|63178.7|63114.4|63178.9|63148.7|63185.9|63154.3|63152.6|63109.5|523
1601932500000|2020-10-05 21:15:00|63179.6|63147.4|63163.4|63122.6|63181.8|63150.2|63154|63111.4|318
1601932800000|2020-10-05 21:20:00|63162.5|63122|63165.3|63133.7|63177.3|63143.9|63153.8|63117.6|413
1601933100000|2020-10-05 21:25:00|63164.1|63137|63160.7|63130.9|63173.2|63144.4|63145.4|63115.7|347
1601933400000|2020-10-05 21:30:00|63159.8|63129.5|63156.6|63126.1|63170.8|63131.3|63154.6|63116.5|421
1601933700000|2020-10-05 21:35:00|63156|63125.8|63163.5|63123.3|63169|63131.3|63154.4|63118.4|261
1601934000000|2020-10-05 21:40:00|63160.3|63120.8|63162.3|63134.9|63168.6|63140.1|63159.1|63120.8|777
1601934300000|2020-10-05 21:45:00|63162.7|63135.2|63179.3|63137.6|63181.7|63139.9|63161.8|63133.1|1085
1601934600000|2020-10-05 21:50:00|63176.1|63137.5|63181|63135.7|63183.1|63143.2|63174|63133.2|1078
1601934900000|2020-10-05 21:55:00|63180.9|63135.4|63166.4|63135.9|63182.9|63137.5|63165.8|63133.8|1015
1601935200000|2020-10-05 22:00:00|63166.3|63137.5|63155|63127.4|63169.3|63138.2|63137.9|63102.4|728
1601935500000|2020-10-05 22:05:00|63154.7|63127.8|63145.8|63125.8|63158.4|63133.5|63143.4|63121.5|554
1601935800000|2020-10-05 22:10:00|63145.4|63125.4|63140.6|63120.6|63150.6|63130.6|63138.7|63118.7|892
1601936100000|2020-10-05 22:15:00|63138.9|63118.9|63135.2|63115.2|63143.7|63123.7|63134.9|63114.9|615
1601936400000|2020-10-05 22:20:00|63135.8|63115.8|63135.7|63115.7|63140.2|63120.2|63133.2|63113.2|1048
1601936700000|2020-10-05 22:25:00|63135.1|63115.1|63139|63119|63142.9|63122.9|63132.7|63112.7|649
1601937000000|2020-10-05 22:30:00|63139.7|63119.7|63142.7|63122.7|63144.7|63124.7|63135.8|63115.8|224
1601937300000|2020-10-05 22:35:00|63142.9|63122.9|63136.6|63116.6|63146.4|63126.4|63136.1|63116.1|262
1601937600000|2020-10-05 22:40:00|63136.2|63116.2|63139.2|63119.2|63141.7|63121.7|63136|63116|209
1601937900000|2020-10-05 22:45:00|63139.1|63119.1|63135|63115|63142|63122|63133.7|63113.7|258
1601938200000|2020-10-05 22:50:00|63134.8|63114.8|63133|63113|63136.2|63116.2|63130.5|63110.5|258
1601938500000|2020-10-05 22:55:00|63133.1|63113.1|63134.8|63114.8|63136.1|63116.1|63131.6|63111.6|202
1601938800000|2020-10-05 23:00:00|63134|63114|63150|63130|63150.7|63130.7|63130.6|63110.6|490
1601939100000|2020-10-05 23:05:00|63149.9|63129.9|63150.6|63130.6|63156|63136|63144.2|63124.2|413
1601939400000|2020-10-05 23:10:00|63150.7|63130.7|63139.3|63119.3|63152.1|63132.1|63137.1|63117.1|338
1601939700000|2020-10-05 23:15:00|63138.8|63118.8|63137.9|63117.9|63141.9|63121.9|63131.4|63111.4|371
1601940000000|2020-10-05 23:20:00|63137.7|63117.7|63129.8|63109.8|63138|63118|63129.2|63109.2|260
1601940300000|2020-10-05 23:25:00|63129.9|63109.9|63134.8|63114.8|63135.1|63115.1|63129.5|63109.5|234
1601940600000|2020-10-05 23:30:00|63132.1|63112.1|63132.1|63112.1|63135.6|63115.6|63130.6|63111.5|232
1601940900000|2020-10-05 23:35:00|63131.9|63111.9|63128.2|63108.2|63136.2|63116.2|63124.3|63104.3|309
1601941200000|2020-10-05 23:40:00|63128.1|63108.1|63130.1|63110.1|63131.3|63111.3|63118.4|63098.4|419
1601941500000|2020-10-05 23:45:00|63130.2|63110.2|63124.6|63104.6|63133.4|63113.4|63119.2|63099.2|355
1601941800000|2020-10-05 23:50:00|63124.7|63104.7|63123.9|63103.9|63129.5|63109.5|63119.7|63099.7|285
1601942100000|2020-10-05 23:55:00|63123.8|63103.8|63124.1|63104.1|63130.4|63110.4|63118.4|63098.4|333
1601942400000|2020-10-06 00:00:00|63124.5|63104.5|63117.2|63097.2|63136.1|63116.1|63110.1|63090.1|602
1601942700000|2020-10-06 00:05:00|63117.1|63097.1|63118.5|63098.5|63126.2|63106.2|63116.5|63096.5|475
1601943000000|2020-10-06 00:10:00|63118.4|63098.4|63113.8|63093.8|63120.1|63100.1|63109|63089|475
1601943300000|2020-10-06 00:15:00|63113.9|63093.9|63116.8|63096.8|63116.8|63096.8|63103.4|63083.4|532
1601943600000|2020-10-06 00:20:00|63116.7|63096.7|63106.6|63086.6|63117.1|63097.1|63106.1|63086.1|455
1601943900000|2020-10-06 00:25:00|63106.8|63086.8|63114.3|63094.3|63118.2|63098.2|63106.1|63086.1|415
1601944200000|2020-10-06 00:30:00|63115.1|63095.1|63122.3|63102.3|63122.4|63102.4|63110.7|63090.7|473
1601944500000|2020-10-06 00:35:00|63122|63102|63130.8|63110.8|63139.8|63119.8|63116.1|63096.1|502
1601944800000|2020-10-06 00:40:00|63131.2|63111.2|63121.9|63101.9|63132.8|63112.8|63121.5|63101.5|443
1601945100000|2020-10-06 00:45:00|63122|63102|63125.1|63105.1|63136.8|63118.3|63121.5|63101.5|540
1601945400000|2020-10-06 00:50:00|63125|63105|63118.7|63098.7|63125.2|63105.2|63113.4|63093.4|504
1601945700000|2020-10-06 00:55:00|63118.5|63098.5|63115|63095|63126.1|63106.1|63109.7|63089.7|618
1601946000000|2020-10-06 01:00:00|63114.6|63094.6|63118.5|63098.5|63119.5|63099.5|63102.7|63082.9|625
1601946300000|2020-10-06 01:05:00|63118.6|63098.6|63123.8|63103.8|63125.1|63105.1|63112.5|63092.5|509
1601946600000|2020-10-06 01:10:00|63123.9|63103.9|63115.7|63095.7|63129.3|63110.3|63115.7|63095.7|419
1601946900000|2020-10-06 01:15:00|63117|63097|63128.4|63108.4|63136.1|63116.1|63115.1|63095.6|663
1601947200000|2020-10-06 01:20:00|63128.1|63108.1|63128.9|63108.9|63134.4|63114.4|63124.2|63104.2|615
1601947500000|2020-10-06 01:25:00|63128.1|63108.1|63129.5|63109.5|63129.6|63109.9|63120|63100|531
1601947800000|2020-10-06 01:30:00|63129.7|63109.7|63130.5|63110.5|63136.4|63116.4|63124.2|63104.2|589
1601948100000|2020-10-06 01:35:00|63130.6|63110.6|63132.8|63117.8|63136.8|63117.8|63126.2|63106.2|584
1601948400000|2020-10-06 01:40:00|63133|63118|63135.3|63115.3|63135.7|63118.1|63123.5|63103.5|585
1601948700000|2020-10-06 01:45:00|63135.4|63115.4|63135.3|63115.3|63137.9|63117.9|63130.2|63110.2|548
1601949000000|2020-10-06 01:50:00|63135.2|63115.2|63134.5|63114.5|63137|63118.3|63127.6|63107.6|493
1601949300000|2020-10-06 01:55:00|63134.4|63114.4|63138.4|63118.4|63140.4|63120.4|63131|63111|489
1601949600000|2020-10-06 02:00:00|63138.3|63118.3|63135.3|63115.3|63140.8|63120.8|63128.8|63108.8|579
1601949900000|2020-10-06 02:05:00|63135.1|63115.1|63133.5|63113.5|63137.6|63117.6|63130.1|63110.1|444
1601950200000|2020-10-06 02:10:00|63133.4|63113.4|63134.9|63114.9|63135.5|63118.1|63131.4|63111.4|409
1601950500000|2020-10-06 02:15:00|63135|63115|63132.3|63112.3|63135.4|63116.6|63125.2|63105.2|499
1601950800000|2020-10-06 02:20:00|63132.4|63112.4|63126.4|63106.4|63132.7|63114.6|63123.8|63103.8|498
1601951100000|2020-10-06 02:25:00|63126.6|63106.6|63118.3|63098.3|63134.1|63114.1|63117.4|63097.4|478
1601951400000|2020-10-06 02:30:00|63118.1|63098.1|63115.9|63100.9|63121.3|63101.3|63115.4|63095.4|384
1601951700000|2020-10-06 02:35:00|63115.7|63100.7|63120.6|63100.6|63121.9|63101.9|63115|63096.8|336
1601952000000|2020-10-06 02:40:00|63120.5|63100.5|63124.4|63104.4|63125.8|63107.3|63119.2|63100.2|407
1601952300000|2020-10-06 02:45:00|63124.5|63104.5|63120|63100|63125.9|63106.9|63118.3|63099.5|402
1601952600000|2020-10-06 02:50:00|63119.9|63099.9|63119.9|63099.9|63123.5|63106|63117.4|63097.4|420
1601952900000|2020-10-06 02:55:00|63120|63100|63112.8|63092.8|63124.2|63104.2|63112.2|63092.2|507
1601953200000|2020-10-06 03:00:00|63112.9|63092.9|63119.5|63099.5|63124.3|63104.3|63112.6|63092.6|484
1601953500000|2020-10-06 03:05:00|63119.4|63099.4|63121.8|63101.8|63123.8|63103.8|63117.3|63097.3|456
1601953800000|2020-10-06 03:10:00|63122.3|63102.3|63116.5|63096.5|63122.5|63102.5|63114|63094|497
1601954100000|2020-10-06 03:15:00|63116.4|63096.4|63109.5|63089.5|63117.4|63097.4|63108.2|63088.2|408
1601954400000|2020-10-06 03:20:00|63109.6|63089.6|63115.1|63095.1|63115.8|63095.8|63109|63089|361
1601954700000|2020-10-06 03:25:00|63115|63095|63114.6|63094.6|63116.4|63096.4|63108.9|63088.9|435
1601955000000|2020-10-06 03:30:00|63114.9|63094.9|63086.6|63066.6|63116.8|63096.8|63072.4|63052.4|896
1601955300000|2020-10-06 03:35:00|63087.5|63067.5|63100.8|63080.8|63110.2|63090.2|63087.4|63067.4|749
1601955600000|2020-10-06 03:40:00|63100.6|63080.6|63103.9|63083.9|63111.7|63091.7|63097.2|63077.2|617
1601955900000|2020-10-06 03:45:00|63103.8|63083.8|63113.5|63093.5|63119.1|63099.1|63100.2|63080.2|670
1601956200000|2020-10-06 03:50:00|63113.7|63093.7|63116.4|63096.4|63121.3|63101.3|63108.7|63088.7|560
1601956500000|2020-10-06 03:55:00|63116.5|63096.5|63105.1|63085.1|63119.3|63099.3|63105.1|63085.1|529
1601956800000|2020-10-06 04:00:00|63105.8|63085.8|63117.1|63097.1|63123.3|63103.3|63103.4|63083.4|492
1601957100000|2020-10-06 04:05:00|63117.2|63097.2|63114.1|63094.1|63119.4|63099.4|63113.5|63093.5|375
1601957400000|2020-10-06 04:10:00|63114|63094|63118.8|63098.8|63120.6|63100.6|63113.9|63093.9|388
1601957700000|2020-10-06 04:15:00|63119|63099|63109.3|63089.3|63121.4|63101.4|63108.9|63088.9|380
1601958000000|2020-10-06 04:20:00|63109.2|63089.2|63112.8|63092.8|63114.3|63094.3|63108.9|63088.9|285
1601958300000|2020-10-06 04:25:00|63113.3|63093.3|63105.1|63085.1|63117.1|63097.1|63103.8|63083.8|380
1601958600000|2020-10-06 04:30:00|63105.4|63085.4|63100.1|63080.1|63105.8|63085.8|63094.5|63074.5|485
1601958900000|2020-10-06 04:35:00|63100|63080|63105.9|63085.9|63106.5|63086.5|63100|63080|386
1601959200000|2020-10-06 04:40:00|63105.7|63085.7|63105.9|63085.9|63108.2|63088.2|63102.4|63082.4|395
1601959500000|2020-10-06 04:45:00|63106|63086|63108.2|63088.2|63109.9|63089.9|63103.9|63083.9|383
1601959800000|2020-10-06 04:50:00|63108.3|63088.3|63104.3|63084.3|63109.3|63089.3|63102.5|63082.5|337
1601960100000|2020-10-06 04:55:00|63104.7|63084.7|63123.4|63103.4|63125.8|63105.8|63101.4|63081.4|744
1601960400000|2020-10-06 05:00:00|63123.8|63103.8|63114.9|63094.9|63126|63106|63112.6|63092.6|524
1601960700000|2020-10-06 05:05:00|63114.7|63094.7|63123.1|63103.1|63127.7|63107.7|63109.1|63089.1|581
1601961000000|2020-10-06 05:10:00|63123|63103|63126.7|63106.7|63127.7|63107.7|63120.4|63100.4|343
1601961300000|2020-10-06 05:15:00|63127.6|63107.6|63117.6|63097.6|63129.9|63109.9|63115.4|63095.4|535
1601961600000|2020-10-06 05:20:00|63117.9|63097.9|63109.4|63089.4|63118|63098|63108.7|63088.7|451
1601961900000|2020-10-06 05:25:00|63109.3|63089.3|63120.2|63100.2|63122.6|63102.6|63104.4|63084.4|585
1601962200000|2020-10-06 05:30:00|63120.6|63100.6|63120.6|63100.6|63122.3|63102.3|63114.3|63094.3|548
1601962500000|2020-10-06 05:35:00|63120.4|63100.4|63118.2|63098.2|63122.6|63103.7|63114.1|63094.1|404
1601962800000|2020-10-06 05:40:00|63118.3|63098.3|63125.6|63105.6|63125.6|63105.7|63117.9|63097.9|437
1601963100000|2020-10-06 05:45:00|63125.7|63105.7|63131.3|63111.3|63133.3|63113.3|63120.1|63100.1|460
1601963400000|2020-10-06 05:50:00|63132.3|63112.3|63134.2|63114.2|63137.5|63117.5|63128.2|63108.8|513
1601963700000|2020-10-06 05:55:00|63134.8|63114.8|63136.6|63116.6|63138.6|63119.9|63133.2|63113.2|534
1601964000000|2020-10-06 06:00:00|63136.3|63116.3|63127.9|63107.9|63137.3|63117.3|63116.2|63096.2|736
1601964300000|2020-10-06 06:05:00|63125.2|63110.2|63154.9|63134.9|63155.2|63135.2|63124.9|63106.8|654
1601964600000|2020-10-06 06:10:00|63155.2|63135.2|63150.2|63130.2|63163.9|63145.8|63146.7|63128.4|806
1601964900000|2020-10-06 06:15:00|63151.7|63136.7|63144.6|63124.6|63157.7|63139.5|63142.4|63124|603
1601965200000|2020-10-06 06:20:00|63144.5|63124.5|63131.1|63116.1|63145|63127.9|63129.1|63111|541
1601965500000|2020-10-06 06:25:00|63133.6|63113.6|63155.8|63135.8|63167|63147|63133.4|63113.4|743
1601965800000|2020-10-06 06:30:00|63155.6|63135.6|63162.5|63147.5|63166.2|63149|63144.3|63126.8|706
1601966100000|2020-10-06 06:35:00|63163.3|63148.3|63176.7|63161.7|63182.3|63164|63163.3|63147|763
1601966400000|2020-10-06 06:40:00|63176.8|63161.8|63173.5|63158.5|63182.6|63165.5|63168|63150.4|691
1601966700000|2020-10-06 06:45:00|63173.4|63158.4|63155.3|63140.3|63173.6|63158.6|63147.2|63129.6|673
1601967000000|2020-10-06 06:50:00|63155.4|63140.4|63157.4|63142.4|63165.1|63148|63147.4|63129.8|660
1601967300000|2020-10-06 06:55:00|63160.1|63140.1|63142.3|63122.3|63160.3|63142.6|63137.2|63119.5|733
1601967600000|2020-10-06 07:00:00|63145.3|63125.3|63121|63106|63168.3|63148.3|63118.1|63102.9|925
1601967900000|2020-10-06 07:05:00|63120.9|63105.9|63079.7|63064.7|63125.7|63110.7|63061.1|63045.1|986
1601968200000|2020-10-06 07:10:00|63079.6|63064.6|63101.7|63086.7|63116.2|63099.1|63078.5|63062.8|913
1601968500000|2020-10-06 07:15:00|63103.4|63088.4|63131.9|63111.9|63148.5|63132.4|63098.8|63083.8|939
1601968800000|2020-10-06 07:20:00|63131.8|63111.8|63137.1|63117.1|63140.5|63125.5|63123|63105.7|861
1601969100000|2020-10-06 07:25:00|63137.5|63117.5|63148.7|63133.7|63150.5|63133.7|63114.5|63098.4|836
1601969400000|2020-10-06 07:30:00|63148.8|63133.8|63129.1|63114.1|63156.7|63141.7|63128.6|63111.6|860
1601969700000|2020-10-06 07:35:00|63129.2|63114.2|63175.7|63160.7|63178.3|63160.7|63123.4|63108.4|864
1601970000000|2020-10-06 07:40:00|63175|63160|63181.9|63166.9|63195.7|63177.8|63167.5|63152.5|904
1601970300000|2020-10-06 07:45:00|63182|63167|63160.9|63145.9|63197.4|63180.3|63158.4|63141.7|863
1601970600000|2020-10-06 07:50:00|63161.8|63146.8|63181|63161|63189.4|63174.4|63161.8|63146.3|835
1601970900000|2020-10-06 07:55:00|63180.6|63160.6|63186.1|63171.1|63194.2|63177.4|63162|63147|862
1601971200000|2020-10-06 08:00:00|63185.9|63170.9|63200.7|63185.7|63200.7|63185.7|63178.2|63163.2|839
1601971500000|2020-10-06 08:05:00|63200|63185|63213.4|63198.4|63226.1|63211.1|63200|63185|871
1601971800000|2020-10-06 08:10:00|63213.8|63198.8|63203.1|63188.1|63230.5|63215.5|63199|63184|883
1601972100000|2020-10-06 08:15:00|63203.3|63188.3|63203.9|63188.9|63213.1|63198.1|63199.9|63184.9|839
1601972400000|2020-10-06 08:20:00|63204|63189|63210|63195|63221|63206|63195.7|63180.7|824
1601972700000|2020-10-06 08:25:00|63210.4|63195.4|63221.4|63206.4|63227|63212|63208.1|63193.1|914
1601973000000|2020-10-06 08:30:00|63222.8|63207.8|63207.6|63192.6|63229.3|63214.3|63201|63185.8|857
1601973300000|2020-10-06 08:35:00|63207.8|63192.8|63201.8|63186.8|63219.5|63204.5|63199.8|63184.8|897
1601973600000|2020-10-06 08:40:00|63201.7|63186.7|63232.4|63217.4|63239.1|63224.1|63198.7|63183.7|919
1601973900000|2020-10-06 08:45:00|63232.5|63217.5|63218.4|63203.4|63246.9|63231.9|63211.4|63196.4|924
1601974200000|2020-10-06 08:50:00|63218.1|63203.1|63189.9|63174.9|63218.8|63203.8|63187.1|63172.1|835
1601974500000|2020-10-06 08:55:00|63189.7|63174.7|63180.1|63165.1|63199.1|63184.1|63172.8|63157.8|893
1601974800000|2020-10-06 09:00:00|63181.6|63166.6|63178.2|63163.2|63191.5|63176.5|63168.8|63153.8|829
1601975100000|2020-10-06 09:05:00|63177.7|63162.7|63182.7|63167.7|63192.1|63177.1|63169.6|63154.6|775
1601975400000|2020-10-06 09:10:00|63182.6|63167.6|63182.3|63167.3|63207.8|63192.8|63179.5|63164.5|826
1601975700000|2020-10-06 09:15:00|63182.1|63167.1|63178|63163|63184.8|63169.8|63167.7|63152.7|786
1601976000000|2020-10-06 09:20:00|63178.5|63163.5|63168.1|63153.1|63183|63168|63164.9|63149.9|756
1601976300000|2020-10-06 09:25:00|63168|63153|63173.5|63158.5|63178.8|63163.8|63166.3|63151.3|770
1601976600000|2020-10-06 09:30:00|63173.6|63158.6|63161.3|63146.3|63174.7|63159.2|63158.8|63143.8|748
1601976900000|2020-10-06 09:35:00|63160.9|63145.9|63153|63138|63161.4|63146.4|63139.8|63124.8|724
1601977200000|2020-10-06 09:40:00|63152.9|63137.9|63164.4|63149.4|63166.9|63151.9|63144.1|63129.1|698
1601977500000|2020-10-06 09:45:00|63164.6|63149.6|63173.4|63158.4|63177.6|63162.6|63164.1|63149.1|672
1601977800000|2020-10-06 09:50:00|63173.8|63158.8|63168.3|63153.3|63173.8|63158.8|63150.6|63135.6|688
1601978100000|2020-10-06 09:55:00|63168.7|63153.7|63173.8|63158.8|63180.8|63165.8|63166.8|63151.8|758
1601978400000|2020-10-06 10:00:00|63174.4|63159.4|63182.6|63167.6|63184|63169|63174.4|63159.4|693
1601978700000|2020-10-06 10:05:00|63180.3|63165.3|63169.9|63154.9|63191.7|63176.7|63169.7|63154.7|719
1601979000000|2020-10-06 10:10:00|63169.6|63154.6|63151.6|63136.6|63175.4|63160.4|63151.3|63136.3|719
1601979300000|2020-10-06 10:15:00|63151.5|63136.5|63186.1|63171.1|63187.8|63172.8|63149.1|63134.1|703
1601979600000|2020-10-06 10:20:00|63185.8|63170.8|63171.1|63156.1|63187|63172|63168.2|63153.2|643
1601979900000|2020-10-06 10:25:00|63170.9|63155.9|63158.1|63143.1|63171.8|63156.8|63152.1|63137.1|790
1601980200000|2020-10-06 10:30:00|63157.7|63142.7|63155.7|63140.7|63160.6|63145.6|63140.7|63125.7|734
1601980500000|2020-10-06 10:35:00|63155.6|63140.6|63148.7|63133.7|63155.6|63140.6|63140.3|63125.3|724
1601980800000|2020-10-06 10:40:00|63148.8|63133.8|63133.8|63118.8|63148.8|63133.8|63128|63113|740
1601981100000|2020-10-06 10:45:00|63133.9|63118.9|63133.8|63118.8|63137.8|63122.8|63125|63110|752
1601981400000|2020-10-06 10:50:00|63133.6|63118.6|63149.7|63134.7|63150.4|63135.4|63131.3|63116.3|717
1601981700000|2020-10-06 10:55:00|63149.6|63134.6|63182.9|63167.9|63198.2|63181.9|63149.6|63134.6|1011
1601982000000|2020-10-06 11:00:00|63181.5|63166.5|63171|63156|63197.8|63182.8|63165.3|63150.3|862
1601982300000|2020-10-06 11:05:00|63170|63155|63172|63157|63173.6|63158.6|63158.5|63143.5|706
1601982600000|2020-10-06 11:10:00|63171.8|63156.8|63176.6|63161.6|63179.8|63164.8|63165.6|63150.6|746
1601982900000|2020-10-06 11:15:00|63176.8|63161.8|63160.7|63145.7|63176.8|63161.8|63151.5|63136.5|727
1601983200000|2020-10-06 11:20:00|63161.2|63146.2|63160.9|63145.9|63162.7|63147.7|63149.8|63134.8|642
1601983500000|2020-10-06 11:25:00|63161.3|63146.3|63119.7|63104.7|63161.5|63146.5|63116.5|63101.5|836
1601983800000|2020-10-06 11:30:00|63119.6|63104.6|63100.6|63085.6|63128.5|63111.7|63099.9|63084.9|859
1601984100000|2020-10-06 11:35:00|63100.7|63085.7|63080.7|63065.7|63103.9|63088.9|63077|63062|834
1601984400000|2020-10-06 11:40:00|63079.5|63064.5|63080.6|63065.6|63092.3|63077.3|63077.9|63062.9|788
1601984700000|2020-10-06 11:45:00|63080.5|63065.5|63085.3|63070.3|63102.2|63086|63079.8|63062.9|702
1601985000000|2020-10-06 11:50:00|63085.4|63070.4|63097.1|63082.1|63103.8|63088.8|63079.2|63064.2|697
1601985300000|2020-10-06 11:55:00|63097.7|63082.7|63086|63071|63098.1|63083.1|63077.9|63062.9|858
1601985600000|2020-10-06 12:00:00|63087.1|63072.1|63087.5|63072.5|63101.3|63086.3|63081.3|63066.3|855
1601985900000|2020-10-06 12:05:00|63086.5|63071.5|63087.5|63072.5|63103.7|63088.7|63079.9|63064.9|816
1601986200000|2020-10-06 12:10:00|63087.8|63072.8|63089.8|63074.8|63090.7|63075.7|63077.2|63062.2|774
1601986500000|2020-10-06 12:15:00|63090.1|63075.1|63082.9|63067.9|63095.7|63080.7|63080.5|63065.5|744
1601986800000|2020-10-06 12:20:00|63083.4|63068.4|63046.6|63031.6|63093.3|63078.3|63023.3|63008.3|893
1601987100000|2020-10-06 12:25:00|63046.1|63031.1|63044.7|63029.7|63053.1|63038.1|63034.7|63019.7|759
1601987400000|2020-10-06 12:30:00|63045|63030|63061.5|63046.5|63066.6|63050.1|63043.5|63028.5|864
1601987700000|2020-10-06 12:35:00|63061.6|63046.6|63079.8|63064.8|63092.1|63077.1|63055.2|63040.2|839
1601988000000|2020-10-06 12:40:00|63079.7|63064.7|63120.8|63105.8|63129.9|63114.3|63078.6|63063.6|890
1601988300000|2020-10-06 12:45:00|63121.2|63106.2|63104.7|63089.7|63121.3|63106.2|63098.8|63083.8|855
1601988600000|2020-10-06 12:50:00|63104.6|63089.6|63123.4|63108.4|63124.1|63109.1|63103.7|63088.7|716
1601988900000|2020-10-06 12:55:00|63124.7|63109.7|63119.1|63104.1|63135.5|63120.5|63112.9|63097.9|898
1601989200000|2020-10-06 13:00:00|63120.6|63105.6|63119|63104|63126.6|63111.6|63104.3|63089.3|830
1601989500000|2020-10-06 13:05:00|63119.6|63104.6|63077.5|63062.5|63119.8|63104.8|63077|63062|853
1601989800000|2020-10-06 13:10:00|63077.2|63062.2|63068.7|63053.7|63083.9|63068.9|63065.7|63050.7|850
1601990100000|2020-10-06 13:15:00|63068.6|63053.6|63068.7|63053.7|63099.3|63084.3|63061.1|63046|815
1601990400000|2020-10-06 13:20:00|63071.5|63056.5|63083.8|63068.8|63097.8|63082.6|63053|63037.7|1036
1601990700000|2020-10-06 13:25:00|63084.3|63069.3|63074.7|63059.7|63086|63071|63056.2|63041.2|857
1601991000000|2020-10-06 13:30:00|63074.5|63059.5|63085.9|63070.9|63091.8|63076.8|63052.4|63037.4|989
1601991300000|2020-10-06 13:35:00|63085.7|63070.7|63085.4|63070.4|63095.3|63078.3|63065.9|63050.9|837
1601991600000|2020-10-06 13:40:00|63085.7|63070.7|63089.2|63074.2|63103.6|63088.6|63077.5|63062.5|928
1601991900000|2020-10-06 13:45:00|63086.7|63071.7|63106.9|63091.9|63116.3|63099.8|63084.3|63069.3|981
1601992200000|2020-10-06 13:50:00|63106.8|63091.8|63180.1|63165.1|63180.2|63165.2|63106.2|63091.2|955
1601992500000|2020-10-06 13:55:00|63179.9|63164.9|63173|63158|63182.8|63166.8|63145.6|63130.6|1032
1601992800000|2020-10-06 14:00:00|63171.7|63156.7|63152.2|63137.2|63175|63160|63138.4|63123.4|926
1601993100000|2020-10-06 14:05:00|63152.3|63137.3|63133.2|63118.2|63157.2|63142.2|63119.3|63104.3|859
1601993400000|2020-10-06 14:10:00|63134.5|63119.5|63136.3|63121.3|63153.4|63138.4|63124.7|63109.7|905
1601993700000|2020-10-06 14:15:00|63135.8|63120.8|63130.9|63115.9|63152.2|63137.2|63122.4|63107.4|910
1601994000000|2020-10-06 14:20:00|63130.3|63115.3|63123.5|63108.5|63144.6|63129.6|63119.7|63104.6|868
1601994300000|2020-10-06 14:25:00|63123.4|63108.4|63121.2|63106.2|63138.1|63123.1|63120.6|63105.6|795
1601994600000|2020-10-06 14:30:00|63120.7|63105.7|63128.1|63113.1|63138.6|63123.6|63116.4|63101.4|850
1601994900000|2020-10-06 14:35:00|63128.5|63113.5|63139.8|63124.8|63143.8|63128.8|63121|63106|788
1601995200000|2020-10-06 14:40:00|63139.5|63124.5|63167.6|63152.6|63167.6|63152.6|63118.8|63103.8|892
1601995500000|2020-10-06 14:45:00|63167.3|63152.3|63132.1|63117.1|63172.1|63157.1|63131.6|63116.6|920
1601995800000|2020-10-06 14:50:00|63130.6|63115.6|63113.4|63098.4|63132.1|63117.1|63089.4|63072.4|905
1601996100000|2020-10-06 14:55:00|63113.8|63098.8|63111.1|63096.1|63149.5|63133.3|63106.4|63091.4|990
1601996400000|2020-10-06 15:00:00|63111.3|63096.3|63105.4|63090.4|63121.1|63106.1|63094.8|63079.8|921
1601996700000|2020-10-06 15:05:00|63105.5|63090.5|63103.1|63088.1|63117|63102|63096.1|63081.1|838
1601997000000|2020-10-06 15:10:00|63102.7|63087.7|63114.9|63099.9|63125.4|63108.5|63100.7|63085.7|794
1601997300000|2020-10-06 15:15:00|63114.1|63099.1|63123.3|63108.3|63125.3|63110.3|63097.2|63082.2|806
1601997600000|2020-10-06 15:20:00|63123.1|63108.1|63147.5|63132.5|63150.9|63133.6|63123.1|63108.1|898
1601997900000|2020-10-06 15:25:00|63146.9|63131.9|63141|63126|63151.2|63134.2|63136|63121|883
1601998200000|2020-10-06 15:30:00|63141.1|63126.1|63152.6|63137.6|63153.6|63138.6|63125.1|63110.1|888
1601998500000|2020-10-06 15:35:00|63152.1|63137.1|63130|63115|63154.6|63139.6|63127.5|63112.5|815
1601998800000|2020-10-06 15:40:00|63129.8|63114.8|63138.2|63123.2|63156.5|63141.5|63124.3|63109.3|760
1601999100000|2020-10-06 15:45:00|63138.5|63123.5|63140.7|63125.7|63151.7|63135.8|63138.1|63123.1|738
1601999400000|2020-10-06 15:50:00|63140.6|63125.6|63152.9|63137.9|63175.8|63160.8|63140.3|63125.3|804
1601999700000|2020-10-06 15:55:00|63152.6|63137.6|63183.3|63168.3|63190.6|63175.6|63149.8|63134.8|881
1602000000000|2020-10-06 16:00:00|63183|63168|63180.4|63165.4|63192.2|63176.7|63168.9|63153.9|888
1602000300000|2020-10-06 16:05:00|63180.3|63165.3|63195.5|63180.5|63206|63191|63179.3|63164.3|849
1602000600000|2020-10-06 16:10:00|63195.4|63180.4|63164|63149|63198.4|63180.8|63164|63149|760
1602000900000|2020-10-06 16:15:00|63164.5|63149.5|63181.1|63166.1|63183.9|63168.9|63163.4|63148.4|677
1602001200000|2020-10-06 16:20:00|63181.4|63166.4|63169.3|63154.3|63183.6|63168.6|63167.8|63152.8|601
1602001500000|2020-10-06 16:25:00|63168.7|63153.7|63191.1|63176.1|63191.5|63176.5|63168.6|63153.6|697
1602001800000|2020-10-06 16:30:00|63190.8|63175.8|63200.6|63185.6|63204.6|63187.2|63187.4|63172.3|714
1602002100000|2020-10-06 16:35:00|63201|63186|63185.9|63170.9|63209|63193.5|63182.5|63167.5|647
1602002400000|2020-10-06 16:40:00|63186|63171|63176.1|63161.1|63186.4|63171.4|63171|63156|582
1602002700000|2020-10-06 16:45:00|63176.3|63161.3|63165.6|63150.6|63178.9|63162.3|63162.1|63147.1|543
1602003000000|2020-10-06 16:50:00|63165.3|63150.3|63158|63143|63165.9|63150.9|63155.8|63140.8|563
1602003300000|2020-10-06 16:55:00|63158.1|63143.1|63165.4|63150.4|63169.1|63152.3|63156.9|63139.4|505
1602003600000|2020-10-06 17:00:00|63165.6|63150.6|63182.9|63167.9|63183|63168|63165.6|63150.6|486
1602003900000|2020-10-06 17:05:00|63183.3|63168.3|63181.8|63166.8|63186.7|63171.7|63177.4|63161.5|529
1602004200000|2020-10-06 17:10:00|63181.5|63166.5|63166.3|63151.3|63187.7|63172.7|63165.6|63150.6|587
1602004500000|2020-10-06 17:15:00|63168.2|63153.2|63163|63148|63174.4|63158.8|63162.8|63147.8|465
1602004800000|2020-10-06 17:20:00|63164.1|63149.1|63180.5|63165.5|63181.3|63166.2|63163.8|63146.2|576
1602005100000|2020-10-06 17:25:00|63180.8|63165.8|63184.4|63169.4|63191.6|63176.6|63177.7|63160.5|582
1602005400000|2020-10-06 17:30:00|63184.2|63169.2|63189.3|63174.3|63191.3|63176.3|63182.9|63166.7|642
1602005700000|2020-10-06 17:35:00|63190.9|63175.9|63204.4|63189.4|63214|63197.2|63189.4|63174.4|715
1602006000000|2020-10-06 17:40:00|63204.5|63189.5|63203.1|63188.1|63211.8|63196.8|63199.4|63184.2|553
1602006300000|2020-10-06 17:45:00|63203|63188|63192.2|63177.2|63205.3|63190.3|63184.7|63168.7|602
1602006600000|2020-10-06 17:50:00|63192.1|63177.1|63183.5|63168.5|63200.4|63184.1|63179.3|63163.4|667
1602006900000|2020-10-06 17:55:00|63183.7|63168.7|63177.3|63162.3|63187.4|63170.5|63166.8|63149.7|596
1602007200000|2020-10-06 18:00:00|63177.6|63162.6|63172.2|63157.2|63180.7|63165.7|63166.3|63149.9|634
1602007500000|2020-10-06 18:05:00|63172.1|63157.1|63170.9|63150.9|63177.9|63160.7|63166.4|63150.4|509
1602007800000|2020-10-06 18:10:00|63170.8|63150.8|63164.7|63149.7|63170.9|63155.9|63164.1|63149.1|514
1602008100000|2020-10-06 18:15:00|63164.8|63149.8|63164.3|63149.3|63170.3|63154.7|63161.8|63146.5|511
1602008400000|2020-10-06 18:20:00|63164.4|63149.4|63145.1|63130.1|63168.9|63153.9|63145|63130|539
1602008700000|2020-10-06 18:25:00|63145|63130|63137.8|63122.8|63146.6|63131.6|63135.3|63120.3|637
1602009000000|2020-10-06 18:30:00|63137.9|63122.9|63123.5|63108.5|63139.6|63124.6|63118.7|63103.7|612
1602009300000|2020-10-06 18:35:00|63123.4|63108.4|63130.1|63115.1|63138.3|63123.3|63123.4|63108.4|589
1602009600000|2020-10-06 18:40:00|63128.8|63113.8|63122.6|63107.6|63135.2|63120.2|63120.1|63105.1|562
1602009900000|2020-10-06 18:45:00|63122.4|63107.4|63165.1|63150.1|63171|63152.6|63116.8|63101.8|635
1602010200000|2020-10-06 18:50:00|63167.1|63147.1|63324.5|63309.5|63331.5|63314.8|63162.3|63146.3|1146
1602010500000|2020-10-06 18:55:00|63327.4|63307.4|63305.5|63285.5|63412.6|63392.6|63288.2|63268.6|1161
1602010800000|2020-10-06 19:00:00|63305.7|63285.7|63333.6|63313.6|63363.1|63343.1|63305.7|63285.7|1150
1602011100000|2020-10-06 19:05:00|63333.1|63313.1|63366.2|63346.2|63414.2|63394.2|63318.2|63298.2|1157
1602011400000|2020-10-06 19:10:00|63366.8|63346.8|63334|63314|63371|63351|63328.4|63308.4|1096
1602011700000|2020-10-06 19:15:00|63333.6|63313.6|63339.9|63319.9|63364|63344|63328.3|63308.3|1045
1602012000000|2020-10-06 19:20:00|63339.3|63319.3|63337.9|63317.9|63360.6|63340.6|63322.7|63302.7|1085
1602012300000|2020-10-06 19:25:00|63337.7|63317.7|63288.1|63268.1|63341.7|63321.7|63283.9|63263.9|1079
1602012600000|2020-10-06 19:30:00|63288.9|63268.9|63291.4|63271.4|63322.7|63302.7|63281.7|63261.7|1055
1602012900000|2020-10-06 19:35:00|63295.3|63275.3|63311.4|63291.4|63316.2|63296.2|63283.9|63263.9|1023
1602013200000|2020-10-06 19:40:00|63311.2|63291.2|63309.8|63289.8|63325.7|63305.7|63301.2|63281.2|915
1602013500000|2020-10-06 19:45:00|63307.8|63287.8|63325.1|63305.1|63334.2|63314.2|63301.6|63281.6|993
1602013800000|2020-10-06 19:50:00|63327.6|63307.6|63331.5|63311.5|63362.6|63342.6|63327.5|63307.5|1002
1602014100000|2020-10-06 19:55:00|63331.2|63311.2|63338.6|63318.6|63343|63323|63320|63300|898
1602014400000|2020-10-06 20:00:00|63337.8|63317.8|63339.1|63319.1|63340.8|63320.8|63320.4|63300.4|762
1602014700000|2020-10-06 20:05:00|63339|63319|63368.2|63348.2|63370.5|63353|63334.2|63314.2|710
1602015000000|2020-10-06 20:10:00|63367.9|63347.9|63368.5|63348.5|63372.6|63355.1|63354.5|63337.7|665
1602015300000|2020-10-06 20:15:00|63369.1|63349.1|63375.8|63355.8|63383.3|63365.4|63361.4|63343.5|526
1602015600000|2020-10-06 20:20:00|63376.3|63356.3|63366|63351|63376.3|63356.7|63360|63342|458
1602015900000|2020-10-06 20:25:00|63365.9|63350.9|63347.9|63332.9|63369.5|63352.4|63346.3|63331.3|536
1602016200000|2020-10-06 20:30:00|63347.7|63332.7|63373|63358|63379.6|63364.1|63347.1|63329.9|552
1602016500000|2020-10-06 20:35:00|63372.6|63357.6|63389.2|63369.2|63391|63371|63368.9|63351.6|584
1602016800000|2020-10-06 20:40:00|63389.1|63369.1|63402.2|63387.2|63405.9|63388.3|63383.9|63365.7|599
1602017100000|2020-10-06 20:45:00|63404.9|63384.9|63431.9|63411.9|63434.2|63414.9|63403.7|63383.7|671
1602017400000|2020-10-06 20:50:00|63431.7|63411.7|63433.3|63413.3|63436.4|63416.4|63418.6|63398.6|661
1602017700000|2020-10-06 20:55:00|63432.7|63412.7|63428.1|63408.1|63436.3|63416.3|63422.5|63402.5|621
1602018000000|2020-10-06 21:00:00|63428.2|63408.2|63430.6|63410.6|63433.3|63412.6|63427.1|63407.1|85
1602018300000|2020-10-06 21:05:00|63431.7|63411.7|63435.6|63400.6|63437.1|63412.4|63425|63395.4|193
1602018600000|2020-10-06 21:10:00|63435.7|63400.9|63429.5|63396.3|63437.8|63411.9|63417.9|63388.5|309
1602018900000|2020-10-06 21:15:00|63425.1|63400.7|63426.6|63404|63436|63411.2|63418.6|63389.4|323
1602019200000|2020-10-06 21:20:00|63426.5|63404.2|63426.9|63403.8|63436.8|63408.7|63418.5|63386.6|264
1602019500000|2020-10-06 21:25:00|63426.2|63403.7|63424.3|63404.1|63434.8|63406.6|63420.8|63394.4|215
1602019800000|2020-10-06 21:30:00|63424.5|63404.4|63438.2|63407.3|63441.4|63411.3|63421.2|63400.4|380
1602020100000|2020-10-06 21:35:00|63438.1|63407.2|63434.5|63405.6|63448.1|63419.9|63417.5|63394.3|435
1602020400000|2020-10-06 21:40:00|63435.1|63405.7|63438.6|63404.7|63444.4|63415.7|63430.8|63401.5|494
1602020700000|2020-10-06 21:45:00|63436.2|63409.2|63438.1|63403.7|63443.7|63412|63431.4|63401.5|419
1602021000000|2020-10-06 21:50:00|63437.9|63403.3|63433.9|63408.1|63443.5|63410.8|63426.7|63399.6|410
1602021300000|2020-10-06 21:55:00|63433.8|63408.7|63429.2|63409.2|63446|63415.8|63428.5|63400.9|467
1602021600000|2020-10-06 22:00:00|63426.6|63406.6|63437.4|63417.4|63442.6|63422.6|63423.7|63403.4|846
1602021900000|2020-10-06 22:05:00|63437.7|63417.2|63442|63422|63445.3|63425.3|63432.8|63412.8|456
1602022200000|2020-10-06 22:10:00|63441.9|63421.9|63425.4|63405.4|63443.9|63423.9|63421.6|63401.6|579
1602022500000|2020-10-06 22:15:00|63425.9|63405.9|63408.1|63388.1|63429.4|63408.9|63405.3|63385.3|462
1602022800000|2020-10-06 22:20:00|63409|63389|63406.1|63386.1|63409.5|63389.5|63403.4|63383.4|436
1602023100000|2020-10-06 22:25:00|63405.4|63385.4|63407.4|63387.4|63409.8|63389.8|63404.4|63384.4|372
1602023400000|2020-10-06 22:30:00|63406.8|63386.8|63407.2|63387.2|63412|63392|63404.6|63384.6|377
1602023700000|2020-10-06 22:35:00|63407.5|63387.5|63413.9|63393.9|63425|63405|63405|63385|435
1602024000000|2020-10-06 22:40:00|63414.6|63394.6|63410|63390|63419.5|63399.5|63408.9|63388.9|392
1602024300000|2020-10-06 22:45:00|63410.2|63390.2|63422.7|63402.7|63423.7|63403.7|63407.8|63387.8|453
1602024600000|2020-10-06 22:50:00|63422.6|63402.6|63435.7|63415.7|63438.9|63418.9|63415.5|63395.5|498
1602024900000|2020-10-06 22:55:00|63436.3|63416.3|63425.3|63405.3|63438.5|63418.5|63423.7|63403.7|462
1602025200000|2020-10-06 23:00:00|63424.4|63404.4|63417.5|63397.5|63435.2|63415.2|63414.9|63394.9|564
1602025500000|2020-10-06 23:05:00|63417.2|63397.2|63425.3|63405.3|63426.8|63406.8|63414.6|63394.6|432
1602025800000|2020-10-06 23:10:00|63425|63405|63424|63404|63431.4|63411.4|63422|63402|302
1602026100000|2020-10-06 23:15:00|63424.3|63404.3|63423.1|63403.1|63432.8|63412.8|63417.4|63397.4|426
1602026400000|2020-10-06 23:20:00|63422.6|63402.6|63416.7|63396.7|63423.5|63403.5|63415.1|63395.1|324
1602026700000|2020-10-06 23:25:00|63416.6|63396.6|63415.4|63395.4|63421|63401|63408.9|63388.9|371
1602027000000|2020-10-06 23:30:00|63414.6|63394.6|63416.8|63396.8|63423|63403|63412.1|63392.1|434
1602027300000|2020-10-06 23:35:00|63416.2|63396.2|63422.8|63402.8|63426.9|63406.9|63414.5|63394.5|418
1602027600000|2020-10-06 23:40:00|63422.6|63402.6|63416.9|63396.9|63424.9|63404.9|63415.3|63395.3|319
1602027900000|2020-10-06 23:45:00|63416.7|63396.7|63413.9|63393.9|63418.1|63398.1|63409.8|63389.8|398
1602028200000|2020-10-06 23:50:00|63413.8|63393.8|63413.5|63393.5|63417.1|63397.1|63409|63389|321
1602028500000|2020-10-06 23:55:00|63413.4|63393.4|63408.2|63388.2|63417.1|63397.1|63406.4|63386.4|392
1602028800000|2020-10-07 00:00:00|63408.5|63388.5|63409.2|63389.2|63420|63400|63406.2|63386.2|720
1602029100000|2020-10-07 00:05:00|63409.1|63389.1|63410.2|63390.2|63414.5|63396.3|63407|63388.2|507
1602029400000|2020-10-07 00:10:00|63410.1|63390.1|63406.1|63386.1|63413.2|63395.7|63402.9|63385.1|491
1602029700000|2020-10-07 00:15:00|63406.2|63386.2|63396.1|63376.1|63415.9|63395.9|63395.6|63375.6|516
1602030000000|2020-10-07 00:20:00|63396.2|63376.2|63396.6|63376.6|63401.6|63383.2|63386.9|63369.7|561
1602030300000|2020-10-07 00:25:00|63396.4|63376.4|63392.2|63372.2|63399.1|63380.8|63388.9|63371.3|569
1602030600000|2020-10-07 00:30:00|63391.8|63371.8|63400.4|63380.4|63403|63383|63391.3|63371.3|534
1602030900000|2020-10-07 00:35:00|63400.5|63380.5|63416.6|63396.6|63417.3|63397.3|63398.8|63379.4|524
1602031200000|2020-10-07 00:40:00|63416.5|63396.5|63412.8|63392.8|63419.4|63401|63403.7|63383.7|530
1602031500000|2020-10-07 00:45:00|63413.1|63393.1|63427.3|63407.3|63429|63411.2|63405.5|63386.2|522
1602031800000|2020-10-07 00:50:00|63426.9|63406.9|63437.4|63417.4|63443.5|63423.5|63423.3|63404.8|572
1602032100000|2020-10-07 00:55:00|63436.1|63416.1|63416|63401|63438.7|63418.7|63415.3|63397.8|530
1602032400000|2020-10-07 01:00:00|63415.6|63400.6|63433.2|63413.2|63441.8|63423.8|63415.6|63398.5|712
1602032700000|2020-10-07 01:05:00|63433.4|63413.4|63437.3|63417.3|63442.2|63423.6|63428|63410.2|618
1602033000000|2020-10-07 01:10:00|63437.1|63417.1|63442.6|63422.6|63447.2|63427.2|63424.6|63405.8|654
1602033300000|2020-10-07 01:15:00|63442.5|63422.5|63437.5|63417.5|63447.4|63429.5|63429.8|63409.8|580
1602033600000|2020-10-07 01:20:00|63437.8|63417.8|63457.3|63437.3|63457.7|63439.5|63435.3|63415.3|549
1602033900000|2020-10-07 01:25:00|63457.2|63437.2|63462.9|63442.9|63468.2|63449|63449.8|63431.4|644
1602034200000|2020-10-07 01:30:00|63462.6|63442.6|63466.9|63446.9|63473.5|63455.2|63461|63442.6|700
1602034500000|2020-10-07 01:35:00|63467.2|63447.2|63462|63447|63470.9|63453.4|63461.4|63443.4|637
1602034800000|2020-10-07 01:40:00|63461.7|63446.7|63469|63449|63473.6|63456|63461.5|63446.5|557
1602035100000|2020-10-07 01:45:00|63469.6|63449.6|63459|63439|63472.2|63454.7|63454.8|63438.4|592
1602035400000|2020-10-07 01:50:00|63458.9|63438.9|63455.6|63435.6|63464.1|63447.1|63447.3|63431.4|758
1602035700000|2020-10-07 01:55:00|63455.8|63435.8|63456|63436|63459.3|63439.6|63431.3|63411.3|851
1602036000000|2020-10-07 02:00:00|63456.2|63436.2|63435.8|63420.8|63475.3|63455.3|63434.7|63417.8|908
1602036300000|2020-10-07 02:05:00|63435.7|63420.7|63432.1|63412.1|63446.3|63426.9|63427.1|63408.1|615
1602036600000|2020-10-07 02:10:00|63432.3|63412.3|63436.2|63416.2|63439.6|63421.9|63428.5|63410.1|608
1602036900000|2020-10-07 02:15:00|63436.6|63416.6|63425.3|63405.3|63437.9|63419.5|63422.7|63403.4|653
1602037200000|2020-10-07 02:20:00|63425.1|63405.1|63437.2|63417.2|63442.7|63424.2|63425.1|63405.1|675
1602037500000|2020-10-07 02:25:00|63437.6|63417.6|63428.4|63408.4|63440.1|63421.9|63423.2|63404.7|567
1602037800000|2020-10-07 02:30:00|63428.3|63408.3|63434.8|63414.8|63437.1|63419.6|63424.7|63407.3|480
1602038100000|2020-10-07 02:35:00|63434.9|63414.9|63433.7|63413.7|63442.1|63423.3|63428.2|63410.8|459
1602038400000|2020-10-07 02:40:00|63433.4|63413.4|63439.5|63419.5|63441.4|63424.5|63430.4|63411.6|472
1602038700000|2020-10-07 02:45:00|63439.8|63419.8|63436.5|63416.5|63441.3|63423.5|63429.6|63410.7|565
1602039000000|2020-10-07 02:50:00|63436.6|63416.6|63431.2|63411.2|63437.2|63419.4|63428|63410.3|575
1602039300000|2020-10-07 02:55:00|63431.1|63411.1|63440.7|63420.7|63441.5|63421.5|63427.4|63408.6|545
1602039600000|2020-10-07 03:00:00|63440.1|63420.1|63452.8|63432.8|63454.3|63434.3|63439.4|63419.4|463
1602039900000|2020-10-07 03:05:00|63452.6|63432.6|63458.9|63438.9|63462.2|63442.2|63451.7|63432.4|471
1602040200000|2020-10-07 03:10:00|63458.7|63438.7|63452.7|63432.7|63458.7|63438.9|63448.7|63428.7|387
1602040500000|2020-10-07 03:15:00|63453|63433|63449.6|63429.6|63455.3|63435.3|63443.6|63426.4|396
1602040800000|2020-10-07 03:20:00|63449.4|63429.4|63457.7|63437.7|63459.5|63440.3|63447.7|63429.4|466
1602041100000|2020-10-07 03:25:00|63457.4|63437.4|63455.7|63435.7|63461|63443.1|63450|63432.1|389
1602041400000|2020-10-07 03:30:00|63455.5|63435.5|63448.7|63428.7|63457.6|63439.8|63444.9|63426.9|526
1602041700000|2020-10-07 03:35:00|63448.6|63428.6|63449.2|63429.2|63450.9|63431|63441.3|63421.3|440
1602042000000|2020-10-07 03:40:00|63449.5|63429.5|63447|63427|63449.6|63429.6|63441.7|63421.7|366
1602042300000|2020-10-07 03:45:00|63446.9|63426.9|63441|63421|63453.3|63433.3|63436.8|63416.8|465
1602042600000|2020-10-07 03:50:00|63441.1|63421.1|63448|63428|63454|63434|63441|63421|437
1602042900000|2020-10-07 03:55:00|63447.7|63427.7|63455.8|63435.8|63455.9|63435.9|63445.2|63425.7|417
1602043200000|2020-10-07 04:00:00|63455.4|63435.4|63442.1|63422.1|63458.4|63438.4|63441.2|63421.2|409
1602043500000|2020-10-07 04:05:00|63442.2|63422.2|63439.7|63419.7|63442.8|63422.8|63438.2|63418.2|292
1602043800000|2020-10-07 04:10:00|63439.6|63419.6|63436.9|63416.9|63442.3|63422.3|63432.4|63412.4|331
1602044100000|2020-10-07 04:15:00|63438|63418|63429.3|63409.3|63439.9|63419.9|63427.6|63407.6|393
1602044400000|2020-10-07 04:20:00|63428.4|63408.4|63427.7|63407.7|63430|63411.8|63424.3|63404.3|402
1602044700000|2020-10-07 04:25:00|63427.8|63407.8|63421.9|63401.9|63427.8|63407.8|63420.7|63400.7|393
1602045000000|2020-10-07 04:30:00|63422.2|63402.2|63422.3|63402.3|63426.4|63408|63420.5|63400.5|406
1602045300000|2020-10-07 04:35:00|63422.2|63402.2|63436.6|63416.6|63436.8|63416.8|63421.8|63401.8|422
1602045600000|2020-10-07 04:40:00|63436.5|63416.5|63427.3|63412.3|63436.7|63417.2|63425.8|63405.8|449
1602045900000|2020-10-07 04:45:00|63427.2|63412.2|63428.5|63408.5|63431.8|63412.5|63422.1|63402.7|511
1602046200000|2020-10-07 04:50:00|63428.4|63408.4|63423.6|63403.6|63430.7|63410.7|63419|63401.2|480
1602046500000|2020-10-07 04:55:00|63423.5|63403.5|63426.7|63406.7|63429.2|63411.7|63420.5|63400.5|430
1602046800000|2020-10-07 05:00:00|63426.5|63406.5|63438.5|63423.5|63441.5|63424.4|63424.3|63404.9|561
1602047100000|2020-10-07 05:05:00|63438.6|63423.6|63441|63426|63446.2|63430.3|63436|63418.4|543
1602047400000|2020-10-07 05:10:00|63441.5|63426.5|63421.8|63406.8|63445.2|63427.5|63420.3|63402.5|580
1602047700000|2020-10-07 05:15:00|63421.9|63406.9|63425|63410|63429.8|63413.5|63414|63395.3|505
1602048000000|2020-10-07 05:20:00|63424.8|63409.8|63436.3|63421.3|63439.8|63423|63424.8|63409.1|527
1602048300000|2020-10-07 05:25:00|63436.7|63421.7|63438.9|63423.9|63443|63426.5|63431.5|63416.5|508
1602048600000|2020-10-07 05:30:00|63438.8|63423.8|63430.6|63410.6|63442.3|63425.4|63426.3|63410.3|472
1602048900000|2020-10-07 05:35:00|63430.9|63410.9|63415|63395|63430.9|63414.3|63406.5|63388.7|659
1602049200000|2020-10-07 05:40:00|63415.3|63395.3|63403.2|63388.2|63415.3|63397.7|63398.5|63379.9|826
1602049500000|2020-10-07 05:45:00|63403.3|63388.3|63409.5|63389.5|63420.5|63403.2|63400.4|63382.8|682
1602049800000|2020-10-07 05:50:00|63408.4|63388.4|63391.5|63376.5|63414.8|63398.1|63389.1|63371.8|668
1602050100000|2020-10-07 05:55:00|63392.5|63377.5|63404.4|63384.4|63408|63388.1|63385.4|63367.5|743
1602050400000|2020-10-07 06:00:00|63402.6|63382.6|63404.8|63389.8|63412.8|63395.1|63397.9|63381|754
1602050700000|2020-10-07 06:05:00|63403.8|63388.8|63417.7|63402.7|63419.2|63403.5|63399.1|63384.1|745
1602051000000|2020-10-07 06:10:00|63416.8|63401.8|63413.1|63398.1|63423.3|63407.1|63409.8|63393.1|675
1602051300000|2020-10-07 06:15:00|63413.4|63398.4|63389.5|63374.5|63423.8|63406.6|63377.1|63359|852
1602051600000|2020-10-07 06:20:00|63389.3|63374.3|63397.9|63382.9|63409.7|63392.6|63387.1|63371.1|814
1602051900000|2020-10-07 06:25:00|63397.1|63382.1|63384.2|63369.2|63398.8|63383.8|63378.5|63363.2|821
1602052200000|2020-10-07 06:30:00|63384.9|63369.9|63387.9|63372.9|63397.9|63382.9|63382.5|63367.5|708
1602052500000|2020-10-07 06:35:00|63387.7|63372.7|63343|63328|63391.5|63376.5|63339.2|63324.2|857
1602052800000|2020-10-07 06:40:00|63344.1|63329.1|63329|63314|63346.2|63331.2|63317.9|63302.9|868
1602053100000|2020-10-07 06:45:00|63328.9|63313.9|63329|63314|63340.7|63325.7|63322.8|63307.8|743
1602053400000|2020-10-07 06:50:00|63329.1|63314.1|63315.1|63300.1|63331.6|63316.6|63311.7|63296.7|605
1602053700000|2020-10-07 06:55:00|63313.2|63298.2|63313|63298|63324.3|63309.3|63308.5|63293.5|851
1602054000000|2020-10-07 07:00:00|63312.7|63297.7|63325.9|63310.9|63327.5|63312.5|63300.1|63285.1|955
1602054300000|2020-10-07 07:05:00|63325.2|63310.2|63297.2|63282.2|63326.6|63311.6|63295.9|63280.9|884
1602054600000|2020-10-07 07:10:00|63297.5|63282.5|63309.8|63294.8|63315.1|63300.1|63280.7|63265.7|914
1602054900000|2020-10-07 07:15:00|63310.2|63295.2|63297.9|63282.9|63311.7|63296.7|63284.6|63269.6|943
1602055200000|2020-10-07 07:20:00|63297.7|63282.7|63297|63282|63303.9|63288.9|63288.2|63273.2|878
1602055500000|2020-10-07 07:25:00|63296.8|63281.8|63293|63278|63299.6|63284.6|63284.7|63269.7|859
1602055800000|2020-10-07 07:30:00|63293.1|63278.1|63311.6|63296.6|63317.8|63302.8|63277.5|63262.5|888
1602056100000|2020-10-07 07:35:00|63311.5|63296.5|63323|63308|63324.9|63309.9|63307.4|63292.4|886
1602056400000|2020-10-07 07:40:00|63322.9|63307.9|63292.4|63277.4|63323.6|63308.6|63292.1|63277.1|882
1602056700000|2020-10-07 07:45:00|63292.8|63277.8|63268|63253|63299.7|63284.7|63263.3|63248|798
1602057000000|2020-10-07 07:50:00|63267.6|63252.6|63262.1|63247.1|63286.6|63271.6|63258.1|63243.1|798
1602057300000|2020-10-07 07:55:00|63262.3|63247.3|63250.2|63235.2|63268.8|63253.8|63247.8|63232.8|820
1602057600000|2020-10-07 08:00:00|63251|63236|63271.9|63256.9|63276.2|63261.2|63247.4|63232.4|773
1602057900000|2020-10-07 08:05:00|63271.8|63256.8|63294|63279|63299.3|63284.3|63267.6|63252.6|877
1602058200000|2020-10-07 08:10:00|63294.1|63279.1|63321.4|63306.4|63324.4|63309.4|63282.3|63267.3|862
1602058500000|2020-10-07 08:15:00|63323|63308|63303.7|63288.7|63340.1|63325.1|63303.7|63288.7|864
1602058800000|2020-10-07 08:20:00|63304.1|63289.1|63298|63283|63315.6|63300.6|63296.3|63281.3|848
1602059100000|2020-10-07 08:25:00|63298.3|63283.3|63295.1|63280.1|63300.5|63285.5|63286.5|63271.5|776
1602059400000|2020-10-07 08:30:00|63294.9|63279.9|63295.9|63280.9|63298.8|63283.8|63278.1|63263.1|744
1602059700000|2020-10-07 08:35:00|63295.7|63280.7|63282|63267|63301|63286|63275.3|63260.3|801
1602060000000|2020-10-07 08:40:00|63282.1|63267.1|63299.6|63284.6|63303.4|63288.4|63268.5|63253.5|794
1602060300000|2020-10-07 08:45:00|63298.5|63283.5|63287.6|63272.6|63306.7|63291.7|63284.9|63269.9|776
1602060600000|2020-10-07 08:50:00|63287.7|63272.7|63293.9|63278.9|63295.9|63280.9|63277.6|63262.6|803
1602060900000|2020-10-07 08:55:00|63294.1|63279.1|63298.7|63283.7|63307.6|63292.6|63292.7|63277.7|705
1602061200000|2020-10-07 09:00:00|63298.8|63283.8|63279.2|63264.2|63304.4|63289.4|63278.5|63263.5|796
1602061500000|2020-10-07 09:05:00|63279.8|63264.8|63302.7|63287.7|63304.8|63289.8|63275.7|63260.7|804
1602061800000|2020-10-07 09:10:00|63302.8|63287.8|63294.8|63279.8|63304.7|63289.7|63290.1|63275.1|711
1602062100000|2020-10-07 09:15:00|63294.5|63279.5|63302.9|63287.9|63304.1|63289.1|63286.5|63271.5|753
1602062400000|2020-10-07 09:20:00|63303.1|63288.1|63301.9|63286.9|63304.3|63289.3|63293.6|63278.6|694
1602062700000|2020-10-07 09:25:00|63302|63287|63327.7|63312.7|63332.8|63317.8|63299.4|63284.4|782
1602063000000|2020-10-07 09:30:00|63327.6|63312.6|63299.6|63284.6|63331.6|63316.6|63278|63263|870
1602063300000|2020-10-07 09:35:00|63299.4|63284.4|63287.8|63272.8|63299.6|63284.6|63281|63266|866
1602063600000|2020-10-07 09:40:00|63286.1|63271.1|63272.4|63257.4|63294.6|63279.6|63261.4|63246.4|818
1602063900000|2020-10-07 09:45:00|63272.5|63257.5|63286.6|63271.6|63301.6|63286.6|63270.6|63255.6|765
1602064200000|2020-10-07 09:50:00|63286.5|63271.5|63306.4|63291.4|63307.1|63292.1|63278.6|63263.6|785
1602064500000|2020-10-07 09:55:00|63306.3|63291.3|63288.8|63273.8|63311.3|63296.3|63282.8|63267.8|852
1602064800000|2020-10-07 10:00:00|63288.9|63273.9|63279.5|63264.5|63302.4|63287.4|63277|63262|813
1602065100000|2020-10-07 10:05:00|63279.3|63264.3|63286.4|63271.4|63291.7|63276.7|63269.2|63254.2|815
1602065400000|2020-10-07 10:10:00|63284.1|63269.1|63308.4|63293.4|63312.4|63297.4|63282.9|63267.9|772
1602065700000|2020-10-07 10:15:00|63308.3|63293.3|63319|63304|63327|63312|63305.7|63290.7|755
1602066000000|2020-10-07 10:20:00|63318.9|63303.9|63319.6|63304.6|63323.2|63308.2|63311.4|63296.4|653
1602066300000|2020-10-07 10:25:00|63319.4|63304.4|63328.2|63313.2|63330.2|63315.2|63314.1|63299.1|791
1602066600000|2020-10-07 10:30:00|63326.9|63311.9|63340.1|63325.1|63341.1|63326.1|63320.9|63305.9|767
1602066900000|2020-10-07 10:35:00|63340|63325|63328.7|63313.7|63346.2|63331.2|63328.7|63313.7|704
1602067200000|2020-10-07 10:40:00|63329.1|63314.1|63329.5|63314.5|63345.9|63330.9|63322|63307|787
1602067500000|2020-10-07 10:45:00|63331.5|63316.5|63312.9|63297.9|63339.1|63324.1|63312.7|63297.7|759
1602067800000|2020-10-07 10:50:00|63313.3|63298.3|63293.6|63278.6|63318|63300|63292.4|63277.3|766
1602068100000|2020-10-07 10:55:00|63293.8|63278.8|63294.7|63279.7|63306.8|63291.8|63279.8|63264.8|901
1602068400000|2020-10-07 11:00:00|63294.9|63279.9|63279.9|63264.9|63297.2|63279.9|63259.7|63244.7|930
1602068700000|2020-10-07 11:05:00|63279.7|63264.7|63277|63262|63287.4|63272.4|63260.9|63245.9|898
1602069000000|2020-10-07 11:10:00|63276.8|63261.8|63281.1|63266.1|63293.4|63277.3|63267.2|63252.2|838
1602069300000|2020-10-07 11:15:00|63280.9|63265.9|63279.9|63264.9|63288.4|63273.4|63276.5|63261.5|786
1602069600000|2020-10-07 11:20:00|63280.1|63265.1|63241.1|63226.1|63281.1|63266.1|63236.7|63221.7|832
1602069900000|2020-10-07 11:25:00|63241.6|63226.6|63211.7|63196.7|63242.3|63227.3|63208.4|63193.4|865
1602070200000|2020-10-07 11:30:00|63213|63198|63240.7|63225.7|63251.3|63236.3|63212.3|63197.3|808
1602070500000|2020-10-07 11:35:00|63240.8|63225.8|63253.4|63238.4|63254.3|63239.3|63239.6|63224.6|736
1602070800000|2020-10-07 11:40:00|63253.8|63238.8|63220.3|63205.3|63254.8|63239.8|63219.2|63204.2|790
1602071100000|2020-10-07 11:45:00|63220.1|63205.1|63223.6|63208.6|63224.2|63209.2|63204.4|63189.4|778
1602071400000|2020-10-07 11:50:00|63223.5|63208.5|63230|63215|63239.6|63224.6|63217.1|63202.1|785
1602071700000|2020-10-07 11:55:00|63228.6|63213.6|63212.5|63197.5|63230.2|63215.2|63197.3|63182.3|922
1602072000000|2020-10-07 12:00:00|63214.1|63199.1|63220.6|63205.6|63228.3|63213.3|63204.6|63189.6|865
1602072300000|2020-10-07 12:05:00|63221.4|63206.4|63228.1|63213.1|63232.6|63217.6|63214.4|63198.5|841
1602072600000|2020-10-07 12:10:00|63227.8|63212.8|63238.9|63223.9|63242|63227|63217.5|63202.5|846
1602072900000|2020-10-07 12:15:00|63238.4|63223.4|63243.6|63228.6|63245.6|63230.6|63223|63208|732
1602073200000|2020-10-07 12:20:00|63244|63229|63259.5|63244.5|63265.4|63250.4|63243.1|63228.1|799
1602073500000|2020-10-07 12:25:00|63258.7|63243.7|63254|63239|63260.1|63245.1|63237|63222|804
1602073800000|2020-10-07 12:30:00|63253.7|63238.7|63226.6|63211.6|63256.8|63241.8|63218|63203|780
1602074100000|2020-10-07 12:35:00|63226.4|63211.4|63192|63177|63235.3|63220.3|63192|63177|814
1602074400000|2020-10-07 12:40:00|63191.9|63176.9|63183.9|63168.9|63216.8|63201.8|63183.6|63168.6|865
1602074700000|2020-10-07 12:45:00|63184.4|63169.4|63206.1|63191.1|63211.5|63196.5|63182.3|63167.3|915
1602075000000|2020-10-07 12:50:00|63205.7|63190.7|63184|63169|63209.6|63194.6|63180.4|63165.4|840
1602075300000|2020-10-07 12:55:00|63184.2|63169.2|63190.7|63175.7|63199.8|63184.8|63172.5|63157.5|904
1602075600000|2020-10-07 13:00:00|63191|63176|63221.2|63206.2|63223.1|63208.1|63188.8|63171.9|921
1602075900000|2020-10-07 13:05:00|63221|63206|63223.6|63208.6|63230.9|63214.5|63201.7|63186.6|795
1602076200000|2020-10-07 13:10:00|63222.9|63207.9|63217.8|63202.8|63231.8|63213.9|63208.8|63193.8|705
1602076500000|2020-10-07 13:15:00|63217.7|63202.7|63202|63187|63244.1|63228.8|63187.3|63171|943
1602076800000|2020-10-07 13:20:00|63201.9|63186.9|63207.3|63187.3|63215.6|63197.7|63193.6|63178.6|856
1602077100000|2020-10-07 13:25:00|63207.2|63187.2|63229.5|63209.5|63232.9|63215|63198|63181.2|748
1602077400000|2020-10-07 13:30:00|63229.4|63209.4|63211.9|63196.9|63233.9|63216.7|63197|63177.2|1018
1602077700000|2020-10-07 13:35:00|63212|63197|63252.1|63232.1|63257.6|63240.6|63208.3|63191.3|977
1602078000000|2020-10-07 13:40:00|63250|63230|63242.6|63222.6|63255.6|63236.8|63228.3|63211.3|895
1602078300000|2020-10-07 13:45:00|63242.4|63222.4|63243.3|63228.3|63267.5|63249.7|63239.4|63222.1|926
1602078600000|2020-10-07 13:50:00|63243.1|63228.1|63227.6|63207.6|63251.3|63233.9|63216.1|63198|883
1602078900000|2020-10-07 13:55:00|63227.5|63207.5|63283.4|63263.4|63284.7|63266.9|63220.1|63204.3|928
1602079200000|2020-10-07 14:00:00|63280.5|63265.5|63271.2|63251.2|63285.4|63267.6|63260.6|63242.5|951
1602079500000|2020-10-07 14:05:00|63271.1|63251.1|63252.4|63237.4|63274.7|63257|63249.9|63233.8|903
1602079800000|2020-10-07 14:10:00|63252.1|63237.1|63268.9|63253.9|63283|63263|63249.1|63231.7|959
1602080100000|2020-10-07 14:15:00|63267.1|63252.1|63250.1|63235.1|63285.4|63268.2|63247.3|63229.8|915
1602080400000|2020-10-07 14:20:00|63250.4|63235.4|63250.8|63230.8|63260.4|63243.4|63236.8|63220.1|890
1602080700000|2020-10-07 14:25:00|63247.9|63232.9|63270.1|63250.1|63270.7|63253.4|63246.8|63229.7|917
1602081000000|2020-10-07 14:30:00|63270.6|63250.6|63249.9|63234.9|63274.7|63257.5|63244.7|63228.1|895
1602081300000|2020-10-07 14:35:00|63249.6|63234.6|63273.6|63253.6|63286.6|63266.6|63249.6|63232.6|831
1602081600000|2020-10-07 14:40:00|63273.4|63253.4|63289.8|63269.8|63298.5|63278.5|63257.3|63237.3|827
1602081900000|2020-10-07 14:45:00|63290|63270|63268.2|63248.2|63293.7|63273.7|63265.2|63245.2|907
1602082200000|2020-10-07 14:50:00|63268.1|63248.1|63267.8|63247.8|63286.6|63266.6|63262.5|63242.5|823
1602082500000|2020-10-07 14:55:00|63268|63248|63281.6|63261.6|63300.4|63280.4|63268|63248|1005
1602082800000|2020-10-07 15:00:00|63281.5|63261.5|63253.2|63233.2|63290.3|63270.3|63243.7|63223.7|977
1602083100000|2020-10-07 15:05:00|63253.1|63233.1|63234.9|63214.9|63253.2|63233.2|63221.9|63201.9|828
1602083400000|2020-10-07 15:10:00|63235|63215|63242.4|63222.4|63253.4|63233.4|63218.4|63198.4|822
1602083700000|2020-10-07 15:15:00|63241.7|63221.7|63237.1|63217.1|63245.6|63225.6|63233.9|63213.9|767
1602084000000|2020-10-07 15:20:00|63237.2|63217.2|63250.2|63230.2|63257.7|63237.7|63235.4|63216.3|754
1602084300000|2020-10-07 15:25:00|63250|63230|63259.8|63239.8|63266.1|63246.1|63249.6|63229.6|853
1602084600000|2020-10-07 15:30:00|63257.3|63242.3|63254|63234|63270.8|63252.7|63251.1|63231.6|818
1602084900000|2020-10-07 15:35:00|63252.4|63232.4|63240.4|63220.4|63260.1|63240.1|63235.9|63215.9|759
1602085200000|2020-10-07 15:40:00|63240.5|63220.5|63241.8|63221.8|63245|63225|63234.9|63214.9|674
1602085500000|2020-10-07 15:45:00|63241.4|63221.4|63239.5|63219.5|63247.6|63227.6|63233.4|63213.4|695
1602085800000|2020-10-07 15:50:00|63239.3|63219.3|63246.6|63226.6|63256.4|63236.4|63238.4|63218.4|694
1602086100000|2020-10-07 15:55:00|63246.3|63226.3|63256|63236|63266.3|63246.3|63246.2|63226.2|745
1602086400000|2020-10-07 16:00:00|63255.3|63235.3|63266.4|63246.4|63268.8|63248.8|63253.3|63233.3|735
1602086700000|2020-10-07 16:05:00|63266.6|63246.6|63266|63246|63270.9|63250.9|63263|63243|623
1602087000000|2020-10-07 16:10:00|63265.9|63245.9|63260.8|63240.8|63266.9|63246.9|63258.4|63238.4|585
1602087300000|2020-10-07 16:15:00|63260.7|63240.7|63249.8|63229.8|63263.7|63243.7|63247.3|63228.3|639
1602087600000|2020-10-07 16:20:00|63250.1|63230.1|63241.5|63221.5|63252.2|63232.2|63237.2|63217.2|562
1602087900000|2020-10-07 16:25:00|63242.1|63222.1|63242.9|63222.9|63269.7|63249.7|63237|63217|871
1602088200000|2020-10-07 16:30:00|63244.1|63224.1|63246.8|63226.8|63251.2|63231.2|63237.4|63217.4|783
1602088500000|2020-10-07 16:35:00|63247.3|63227.3|63238.5|63218.5|63250.2|63230.2|63237.9|63217.9|697
1602088800000|2020-10-07 16:40:00|63238.6|63218.6|63244.1|63224.1|63249.3|63231.1|63231.8|63211.8|658
1602089100000|2020-10-07 16:45:00|63243.9|63223.9|63230.7|63215.7|63247.6|63229.8|63229.1|63211.4|692
1602089400000|2020-10-07 16:50:00|63230.5|63215.5|63226.5|63206.5|63237.9|63221.5|63215.5|63195.5|673
1602089700000|2020-10-07 16:55:00|63226.4|63206.4|63227.9|63207.9|63235.5|63218|63223|63204.3|712
1602090000000|2020-10-07 17:00:00|63228.5|63208.5|63211.8|63191.8|63229.8|63211.5|63211.8|63191.8|694
1602090300000|2020-10-07 17:05:00|63212|63192|63216.2|63196.2|63224.8|63206.8|63209.2|63191.6|626
1602090600000|2020-10-07 17:10:00|63215.9|63195.9|63216.1|63196.1|63219.9|63202.5|63207.8|63189.5|651
1602090900000|2020-10-07 17:15:00|63216.2|63196.2|63221.9|63201.9|63225.1|63207.3|63211.1|63193.5|573
1602091200000|2020-10-07 17:20:00|63221.8|63201.8|63215.5|63195.5|63228.2|63209.7|63212.6|63192.6|593
1602091500000|2020-10-07 17:25:00|63215.4|63195.4|63215.1|63195.1|63221.7|63203|63211.2|63192.6|566
1602091800000|2020-10-07 17:30:00|63216.5|63196.5|63234|63214|63236.3|63216.3|63215.9|63196.3|619
1602092100000|2020-10-07 17:35:00|63234.1|63214.1|63236.5|63216.5|63240.4|63220.4|63233.2|63213.2|529
1602092400000|2020-10-07 17:40:00|63236.4|63216.4|63227.6|63207.6|63240|63220|63226|63206|452
1602092700000|2020-10-07 17:45:00|63228.1|63208.1|63227.1|63207.1|63236.1|63216.1|63225.4|63206|586
1602093000000|2020-10-07 17:50:00|63227|63207|63229.4|63209.4|63233.5|63213.7|63223|63203|544
1602093300000|2020-10-07 17:55:00|63229.1|63209.1|63256.4|63236.4|63258.3|63238.5|63229|63209|726
1602093600000|2020-10-07 18:00:00|63257.2|63237.2|63241.8|63221.8|63261.5|63241.5|63239.8|63219.8|775
1602093900000|2020-10-07 18:05:00|63242.5|63222.5|63258.2|63238.2|63268.3|63248.3|63238.7|63218.7|721
1602094200000|2020-10-07 18:10:00|63257.2|63237.2|63237.1|63217.1|63260|63240|63236|63216|655
1602094500000|2020-10-07 18:15:00|63237.9|63217.9|63221.5|63201.5|63243.5|63223.5|63216.8|63196.8|584
1602094800000|2020-10-07 18:20:00|63221.6|63201.6|63249.3|63229.3|63249.9|63229.9|63220.9|63200.9|764
1602095100000|2020-10-07 18:25:00|63249.4|63229.4|63264.4|63244.4|63271.3|63251.3|63246.1|63226.1|747
1602095400000|2020-10-07 18:30:00|63263.7|63243.7|63272.4|63252.4|63275.3|63258|63262.6|63242.6|676
1602095700000|2020-10-07 18:35:00|63272.1|63252.1|63266.5|63246.5|63282.6|63263|63266.1|63246.1|649
1602096000000|2020-10-07 18:40:00|63266.6|63246.6|63270.4|63250.4|63282.5|63262.5|63260.4|63240.4|708
1602096300000|2020-10-07 18:45:00|63270.1|63250.1|63260.2|63240.2|63270.1|63250.1|63259.5|63239.9|571
1602096600000|2020-10-07 18:50:00|63259.8|63239.8|63249.8|63229.8|63264.4|63244.4|63247.8|63229|619
1602096900000|2020-10-07 18:55:00|63249.9|63229.9|63249|63234|63254.1|63237.2|63243.5|63224.8|685
1602097200000|2020-10-07 19:00:00|63252.3|63232.3|63243.4|63223.4|63258.9|63240.8|63241.2|63221.2|711
1602097500000|2020-10-07 19:05:00|63243.6|63223.6|63249.2|63229.2|63257|63237|63240.8|63221.7|717
1602097800000|2020-10-07 19:10:00|63249.1|63229.1|63249.2|63229.2|63252.8|63233.2|63243.5|63223.5|620
1602098100000|2020-10-07 19:15:00|63249.3|63229.3|63255.1|63235.1|63255.9|63236.7|63241.6|63221.6|601
1602098400000|2020-10-07 19:20:00|63255|63235|63261.2|63241.2|63262.1|63244.8|63250.3|63230.3|571
1602098700000|2020-10-07 19:25:00|63261|63241|63265.8|63245.8|63271.2|63251.2|63260.5|63240.5|561
1602099000000|2020-10-07 19:30:00|63266|63246|63266.9|63246.9|63267.2|63247.2|63257.8|63237.8|568
1602099300000|2020-10-07 19:35:00|63267.5|63247.5|63268.7|63248.7|63271.3|63251.3|63261.6|63241.6|529
1602099600000|2020-10-07 19:40:00|63268.9|63248.9|63279.2|63259.2|63279.8|63259.8|63268.3|63248.3|513
1602099900000|2020-10-07 19:45:00|63279.3|63259.3|63273.9|63253.9|63280.7|63260.7|63273.7|63253.7|501
1602100200000|2020-10-07 19:50:00|63273.6|63253.6|63265.3|63245.3|63273.6|63253.6|63265.3|63245.3|564
1602100500000|2020-10-07 19:55:00|63265.2|63245.2|63289.5|63269.5|63289.5|63269.5|63264.5|63244.5|756
1602100800000|2020-10-07 20:00:00|63289.7|63269.7|63273.5|63253.5|63289.7|63269.7|63271|63252.7|680
1602101100000|2020-10-07 20:05:00|63273.4|63253.4|63271.5|63251.5|63275.6|63257|63271|63251|421
1602101400000|2020-10-07 20:10:00|63271.4|63251.4|63268.5|63248.5|63273.4|63255.8|63267.4|63247.9|446
1602101700000|2020-10-07 20:15:00|63268.3|63248.3|63274.4|63254.4|63274.7|63254.7|63267.2|63247.2|432
1602102000000|2020-10-07 20:20:00|63274.2|63254.2|63263.7|63243.7|63276.7|63257.7|63262.3|63242.3|472
1602102300000|2020-10-07 20:25:00|63264.3|63244.3|63271.9|63251.9|63273.5|63253.5|63263.7|63243.7|379
1602102600000|2020-10-07 20:30:00|63272|63252|63276.2|63256.2|63278.1|63258.1|63266|63246|483
1602102900000|2020-10-07 20:35:00|63276.1|63256.1|63277.2|63257.2|63280.8|63260.8|63270.9|63250.9|328
1602103200000|2020-10-07 20:40:00|63279.4|63259.4|63275.2|63255.2|63279.9|63259.9|63272.5|63252.5|413
1602103500000|2020-10-07 20:45:00|63274.9|63254.9|63278.9|63258.9|63282|63262|63272.9|63252.9|425
1602103800000|2020-10-07 20:50:00|63278.8|63258.8|63279.5|63259.5|63287.5|63267.5|63275.2|63254.4|458
1602104100000|2020-10-07 20:55:00|63279.8|63259.8|63294.7|63244.3|63298.4|63260.3|63267.8|63240.8|517
1602104400000|2020-10-07 21:00:00|63298.8|63238.6|63298.9|63248.5|63303.7|63250.9|63295.7|63234.1|62
1602104700000|2020-10-07 21:05:00|63304.9|63241|63296.2|63242.2|63315.6|63250.1|63291.4|63231.3|95
1602105000000|2020-10-07 21:10:00|63301.9|63239.1|63293.3|63243.8|63315.7|63245.6|63280.5|63219.7|189
1602105300000|2020-10-07 21:15:00|63296.4|63239|63277.4|63241.6|63304|63246.1|63275.4|63235.7|258
1602105600000|2020-10-07 21:20:00|63277|63242.4|63267.7|63247.7|63285.8|63248|63267.6|63233.5|139
1602105900000|2020-10-07 21:25:00|63272|63244.9|63274.8|63240.9|63288|63250.9|63267.7|63225.5|65
1602106200000|2020-10-07 21:30:00|63275.3|63237.8|63274.2|63237.2|63283.3|63245|63265.5|63230.8|273
1602106500000|2020-10-07 21:35:00|63275.2|63237.4|63286.7|63239.6|63305.2|63246.1|63268.5|63228.4|314
1602106800000|2020-10-07 21:40:00|63285.9|63238.1|63300.2|63229.1|63307.5|63240.8|63283.2|63222.1|290
1602107100000|2020-10-07 21:45:00|63291.7|63233.9|63289.5|63211.4|63312.5|63238.8|63283.9|63204.4|410
1602107400000|2020-10-07 21:50:00|63289.1|63211.1|63292.7|63226.1|63296.5|63232.7|63277.7|63198.8|220
1602107700000|2020-10-07 21:55:00|63292.1|63225.9|63290.7|63219.2|63304.5|63231.6|63281.7|63206.7|346
1602108000000|2020-10-07 22:00:00|63291|63220.3|63274.4|63229.5|63291.7|63239.1|63254.8|63208.5|780
1602108300000|2020-10-07 22:05:00|63272.9|63229.2|63260.3|63228.6|63280.1|63235.8|63249.1|63218.8|635
1602108600000|2020-10-07 22:10:00|63261|63228.9|63256.2|63229|63264.8|63237.4|63251.4|63222.1|415
1602108900000|2020-10-07 22:15:00|63256.1|63228.5|63251.1|63229.3|63261.3|63235|63248.7|63223.9|386
1602109200000|2020-10-07 22:20:00|63251.2|63228.9|63251|63225|63259.4|63234.6|63249.2|63222.3|334
1602109500000|2020-10-07 22:25:00|63249.6|63225.8|63246.7|63220.8|63253.2|63228.5|63243.1|63218.2|334
1602109800000|2020-10-07 22:30:00|63245|63221.2|63255.7|63230.3|63255.7|63231.6|63244.6|63220.4|329
1602110100000|2020-10-07 22:35:00|63253.4|63230|63251.4|63227.1|63257.6|63232|63247.6|63225.8|246
1602110400000|2020-10-07 22:40:00|63251.1|63227|63251.5|63227.3|63255.7|63231.3|63247.7|63224.6|262
1602110700000|2020-10-07 22:45:00|63249.7|63227.4|63250|63225.7|63252.9|63228.3|63246.4|63218.9|287
1602111000000|2020-10-07 22:50:00|63250.6|63225.9|63251.6|63227.6|63254.1|63230.4|63247.4|63222.8|291
1602111300000|2020-10-07 22:55:00|63251.1|63227.5|63257.2|63233.2|63257.2|63233.3|63247.6|63224.1|270
1602111600000|2020-10-07 23:00:00|63257.1|63232.9|63260|63238.3|63265.7|63241.1|63248.1|63226.9|452
1602111900000|2020-10-07 23:05:00|63259.9|63238.2|63261.6|63238.4|63263.7|63240.6|63257.1|63234|207
1602112200000|2020-10-07 23:10:00|63261.5|63239|63262.6|63242.6|63266.5|63243.8|63253.8|63231.4|283
1602112500000|2020-10-07 23:15:00|63264.7|63240.4|63259.9|63238.5|63265.4|63243.3|63258.4|63237.2|283
1602112800000|2020-10-07 23:20:00|63260.7|63238.6|63267.8|63247.8|63275.5|63252.3|63257|63235.7|321
1602113100000|2020-10-07 23:25:00|63267.9|63247.9|63269.1|63249.1|63270.9|63250.9|63266.1|63246.1|283
1602113400000|2020-10-07 23:30:00|63268.8|63248.8|63268.4|63248.4|63272|63252|63267.5|63247.5|247
1602113700000|2020-10-07 23:35:00|63268.3|63248.3|63262.8|63242.8|63268.3|63248.3|63260.4|63240.4|405
1602114000000|2020-10-07 23:40:00|63262.7|63242.7|63275.7|63253.2|63275.7|63254.4|63259.6|63239.6|343
1602114300000|2020-10-07 23:45:00|63275.6|63253.5|63270|63250|63276.7|63256|63267.3|63247.3|337
1602114600000|2020-10-07 23:50:00|63269.8|63249.8|63270.9|63250.9|63274.2|63253.6|63267.5|63247.5|276
1602114900000|2020-10-07 23:55:00|63270.8|63250.8|63271.2|63251.2|63272.1|63252|63267.7|63247.5|276
1602115200000|2020-10-08 00:00:00|63271.7|63251.7|63289.8|63269.8|63290|63270|63271.7|63251.7|607
1602115500000|2020-10-08 00:05:00|63289.9|63269.9|63287.9|63267.9|63294.8|63274.8|63282.2|63262.2|496
1602115800000|2020-10-08 00:10:00|63287.8|63267.8|63279.8|63259.8|63290.6|63270.6|63274.5|63254.5|447
1602116100000|2020-10-08 00:15:00|63279.9|63259.9|63279.5|63259.5|63286.4|63266.4|63270.4|63250.4|450
1602116400000|2020-10-08 00:20:00|63279.4|63259.4|63270.3|63250.3|63279.5|63259.5|63265|63245|579
1602116700000|2020-10-08 00:25:00|63270.2|63250.2|63266.1|63246.1|63273.7|63253.7|63263.9|63243.9|548
1602117000000|2020-10-08 00:30:00|63265.8|63245.8|63271.8|63251.8|63278.3|63258.3|63265|63245|506
1602117300000|2020-10-08 00:35:00|63271.7|63251.7|63277|63257|63281.6|63261.6|63270.1|63250.1|570
1602117600000|2020-10-08 00:40:00|63276.9|63256.9|63268.5|63248.5|63276.9|63256.9|63266.4|63246.4|433
1602117900000|2020-10-08 00:45:00|63268.4|63248.4|63264.4|63244.4|63269.8|63249.8|63255.6|63235.6|537
1602118200000|2020-10-08 00:50:00|63264.5|63244.5|63262.5|63242.5|63269.1|63249.1|63260|63240|515
1602118500000|2020-10-08 00:55:00|63262.4|63242.4|63276|63256|63276|63256|63260.5|63240.5|566
1602118800000|2020-10-08 01:00:00|63275.8|63255.8|63281.2|63261.2|63284.3|63264.3|63270.1|63250.1|522
1602119100000|2020-10-08 01:05:00|63281.1|63261.1|63271.4|63251.4|63284.8|63264.8|63269.4|63249.4|495
1602119400000|2020-10-08 01:10:00|63271.3|63251.3|63279.9|63259.9|63281.2|63261.2|63270.4|63250.4|467
1602119700000|2020-10-08 01:15:00|63278|63258|63290.2|63270.2|63292.8|63272.8|63276.9|63256.9|554
1602120000000|2020-10-08 01:20:00|63290.4|63270.4|63293|63273|63293.7|63273.7|63284.5|63264.5|527
1602120300000|2020-10-08 01:25:00|63292.8|63272.8|63295|63275|63300.5|63280.5|63286.3|63266.3|583
1602120600000|2020-10-08 01:30:00|63295.2|63275.2|63294.8|63274.8|63306.3|63286.3|63292.1|63272.1|581
1602120900000|2020-10-08 01:35:00|63294.4|63274.4|63287.4|63267.4|63297.2|63277.2|63280.6|63260.6|629
1602121200000|2020-10-08 01:40:00|63287.7|63267.7|63281.4|63261.4|63294.8|63274.8|63270.6|63250.6|694
1602121500000|2020-10-08 01:45:00|63281.3|63261.3|63278|63258|63287.5|63267.5|63272.8|63252.8|559
1602121800000|2020-10-08 01:50:00|63278.1|63258.1|63273.7|63253.7|63281.1|63261.1|63267.4|63247.4|590
1602122100000|2020-10-08 01:55:00|63273.8|63253.8|63269.1|63249.1|63275.9|63255.9|63254.4|63234.4|759
1602122400000|2020-10-08 02:00:00|63269.5|63249.5|63281.8|63261.8|63284.8|63264.8|63265|63245|642
1602122700000|2020-10-08 02:05:00|63281.7|63261.7|63286.7|63266.7|63292.4|63272.4|63278.9|63258.9|501
1602123000000|2020-10-08 02:10:00|63286.8|63266.8|63291.4|63271.4|63295|63275|63286.2|63266.2|466
1602123300000|2020-10-08 02:15:00|63291.3|63271.3|63287.8|63267.8|63292.9|63272.9|63286|63266|400
1602123600000|2020-10-08 02:20:00|63288|63268|63287.9|63267.9|63291.9|63271.9|63283|63263|507
1602123900000|2020-10-08 02:25:00|63287.3|63267.3|63282.9|63262.9|63289.7|63269.7|63277.1|63257.1|494
1602124200000|2020-10-08 02:30:00|63282.7|63262.7|63273.5|63253.5|63283.4|63263.4|63272.6|63252.6|465
1602124500000|2020-10-08 02:35:00|63273.4|63253.4|63273.8|63253.8|63281|63261|63271.6|63251.6|446
1602124800000|2020-10-08 02:40:00|63273.7|63253.7|63276.9|63256.9|63280.1|63260.1|63270.8|63250.8|461
1602125100000|2020-10-08 02:45:00|63277.3|63257.3|63274.9|63254.9|63278.8|63258.8|63269.1|63249.1|439
1602125400000|2020-10-08 02:50:00|63275|63255|63251.7|63231.7|63275.2|63255.2|63251.7|63231.7|518
1602125700000|2020-10-08 02:55:00|63251.6|63231.6|63243.4|63223.4|63253.9|63233.9|63238|63218|603
1602126000000|2020-10-08 03:00:00|63243.3|63223.3|63239.7|63219.7|63247|63227|63237.7|63217.7|508
1602126300000|2020-10-08 03:05:00|63240.2|63220.2|63246.2|63226.2|63246.7|63226.7|63239.7|63219.7|402
1602126600000|2020-10-08 03:10:00|63246.1|63226.1|63245.4|63225.4|63251.3|63231.3|63241.3|63221.3|385
1602126900000|2020-10-08 03:15:00|63246.5|63226.5|63240.1|63220.1|63247.6|63226.5|63233.2|63213.2|500
1602127200000|2020-10-08 03:20:00|63240|63220|63239.6|63219.6|63242.9|63222.9|63234|63213.7|922
1602127500000|2020-10-08 03:25:00|63239.3|63219.3|63244.5|63224.5|63248.2|63228.2|63238.9|63218.9|712
1602127800000|2020-10-08 03:30:00|63243.7|63223.7|63248.7|63227.8|63251.3|63230.3|63236.9|63216.9|548
1602128100000|2020-10-08 03:35:00|63248.5|63228.5|63242.7|63222.7|63248.9|63228.9|63241.3|63221.3|329
1602128400000|2020-10-08 03:40:00|63244.5|63224.5|63240.6|63220.6|63248.8|63228.8|63239.6|63219.6|388
1602128700000|2020-10-08 03:45:00|63240.7|63220.7|63239.1|63219.1|63248.3|63228.3|63237.5|63217.5|412
1602129000000|2020-10-08 03:50:00|63239.2|63219.2|63238.1|63218.1|63240.7|63220.6|63232|63210.9|499
1602129300000|2020-10-08 03:55:00|63238.2|63218.2|63241|63221|63244.9|63224.1|63237.5|63215.1|486
1602129600000|2020-10-08 04:00:00|63239.9|63219.9|63247.2|63227.2|63249.5|63228.9|63237.1|63217.1|532
1602129900000|2020-10-08 04:05:00|63247.6|63227.6|63248.1|63228.1|63252.6|63232.5|63244.6|63223.3|461
1602130200000|2020-10-08 04:10:00|63248.8|63228.8|63253|63233|63254.7|63234.3|63246.2|63226.2|374
1602130500000|2020-10-08 04:15:00|63252.6|63232.6|63255.4|63235.4|63257.6|63237.6|63250.2|63226.8|480
1602130800000|2020-10-08 04:20:00|63255.1|63235.1|63250.4|63230.4|63256.5|63236.5|63248|63228|351
1602131100000|2020-10-08 04:25:00|63250.3|63230.3|63249|63228.3|63253|63233|63248.3|63226.5|264
1602131400000|2020-10-08 04:30:00|63248.9|63228.7|63249|63229|63252.1|63232.1|63247.4|63227.4|313
1602131700000|2020-10-08 04:35:00|63248.8|63228.8|63250.6|63230.6|63255.7|63235.7|63246.2|63226.2|399
1602132000000|2020-10-08 04:40:00|63250.8|63230.8|63252.9|63232.9|63253.4|63233.4|63247.7|63227.7|272
1602132300000|2020-10-08 04:45:00|63252.7|63232.7|63240.6|63220.6|63252.9|63232.9|63239.3|63219.3|317
1602132600000|2020-10-08 04:50:00|63240.7|63220.7|63240.4|63220.4|63242.8|63222.8|63238.9|63218.9|355
1602132900000|2020-10-08 04:55:00|63240|63220|63253.2|63233.2|63253.5|63233.5|63239.8|63219.8|360
1602133200000|2020-10-08 05:00:00|63253.3|63233.3|63242.6|63222.6|63254.8|63234.8|63242|63222|377
1602133500000|2020-10-08 05:05:00|63242.5|63222.5|63249.6|63229.6|63252.1|63232.1|63241.8|63221.8|354
1602133800000|2020-10-08 05:10:00|63249.7|63229.7|63244|63224|63250.8|63230.8|63241.5|63221.5|364
1602134100000|2020-10-08 05:15:00|63243.9|63223.9|63237.1|63217.1|63251.4|63231.4|63235.1|63215.1|448
1602134400000|2020-10-08 05:20:00|63237.2|63217.2|63219.6|63199.6|63237.2|63217.2|63218.7|63198.7|606
1602134700000|2020-10-08 05:25:00|63219.5|63199.5|63221.1|63201.1|63224.3|63204.3|63215.5|63195.5|464
1602135000000|2020-10-08 05:30:00|63221.2|63201.2|63218.8|63198.8|63221.9|63201.9|63215.7|63195.7|499
1602135300000|2020-10-08 05:35:00|63218.9|63198.9|63220.3|63200.3|63221.5|63201.5|63209.7|63189.7|482
1602135600000|2020-10-08 05:40:00|63220.1|63200.1|63220.6|63200.6|63222.5|63202.5|63217.4|63197.4|373
1602135900000|2020-10-08 05:45:00|63220.4|63200.4|63218.4|63198.4|63227.5|63207.5|63215.1|63195.1|524
1602136200000|2020-10-08 05:50:00|63218.2|63198.2|63213.6|63193.6|63220.9|63203.6|63205.1|63185.1|539
1602136500000|2020-10-08 05:55:00|63214|63194|63214.2|63194.2|63222.2|63202.2|63213.8|63193.8|458
1602136800000|2020-10-08 06:00:00|63214.4|63194.4|63206|63186|63228.2|63208.2|63186.4|63166.4|735
1602137100000|2020-10-08 06:05:00|63207|63187|63219.1|63199.1|63219.8|63201.4|63201.7|63181.7|733
1602137400000|2020-10-08 06:10:00|63219.5|63199.5|63226.1|63206.1|63228.2|63208.2|63206.7|63186.7|666
1602137700000|2020-10-08 06:15:00|63228.5|63208.5|63237.1|63217.1|63239.1|63221.5|63225|63205|676
1602138000000|2020-10-08 06:20:00|63237.2|63217.2|63219.9|63199.9|63237.2|63217.2|63213.2|63193.2|709
1602138300000|2020-10-08 06:25:00|63219.2|63199.2|63211.6|63191.6|63219.4|63199.8|63205.9|63185.9|675
1602138600000|2020-10-08 06:30:00|63211.3|63191.3|63189.2|63174.2|63218.4|63198.4|63188.2|63170.8|732
1602138900000|2020-10-08 06:35:00|63189.3|63174.3|63195.9|63180.9|63206|63187|63187.6|63170.3|799
1602139200000|2020-10-08 06:40:00|63196|63181|63193.1|63178.1|63208.5|63191.9|63192|63175.8|756
1602139500000|2020-10-08 06:45:00|63193|63178|63200.4|63185.4|63206.9|63191.9|63192.4|63177.4|742
1602139800000|2020-10-08 06:50:00|63200.3|63185.3|63191.5|63176.5|63213.2|63196.8|63191.3|63174.3|702
1602140100000|2020-10-08 06:55:00|63191.6|63176.6|63192.1|63177.1|63204.2|63187.8|63174.4|63158|734
1602140400000|2020-10-08 07:00:00|63194.2|63174.2|63219.3|63204.3|63229.7|63213.9|63188.7|63171.1|890
1602140700000|2020-10-08 07:05:00|63219.2|63204.2|63225.1|63205.1|63230.9|63215.9|63209.7|63192.9|891
1602141000000|2020-10-08 07:10:00|63224.8|63204.8|63244.5|63229.5|63249.2|63230.9|63218.1|63201.4|878
1602141300000|2020-10-08 07:15:00|63245|63230|63230.1|63210.1|63246.5|63230.1|63218.3|63200.4|842
1602141600000|2020-10-08 07:20:00|63228.2|63213.2|63235.7|63215.7|63243|63226.4|63212.3|63195|841
1602141900000|2020-10-08 07:25:00|63233.6|63218.6|63241.2|63226.2|63249.2|63231.5|63223.5|63207.3|824
1602142200000|2020-10-08 07:30:00|63241.1|63226.1|63236.8|63221.8|63254.5|63237.6|63226.7|63210.7|808
1602142500000|2020-10-08 07:35:00|63237.3|63222.3|63242|63227|63242|63227|63218|63200|778
1602142800000|2020-10-08 07:40:00|63241.8|63226.8|63261.3|63246.3|63270|63254.9|63237.4|63220.6|840
1602143100000|2020-10-08 07:45:00|63260.7|63245.7|63270.9|63255.9|63278.8|63263.8|63258.1|63242.2|744
1602143400000|2020-10-08 07:50:00|63270.7|63255.7|63264.5|63249.5|63274.9|63258.5|63256.4|63241.4|776
1602143700000|2020-10-08 07:55:00|63265.6|63250.6|63257.8|63242.8|63269.7|63254.7|63249|63234|854
1602144000000|2020-10-08 08:00:00|63257.3|63242.3|63294.4|63279.4|63305.4|63287.7|63252.1|63237.1|922
1602144300000|2020-10-08 08:05:00|63294.3|63279.3|63285.6|63270.6|63297.5|63282.5|63276.9|63259.6|818
1602144600000|2020-10-08 08:10:00|63285|63270|63261.6|63246.6|63295.5|63280.5|63260.5|63245.5|819
1602144900000|2020-10-08 08:15:00|63261|63246|63267.9|63252.9|63272|63255.5|63254.6|63239.6|793
1602145200000|2020-10-08 08:20:00|63268.1|63253.1|63250.7|63235.7|63268.7|63253.2|63246.8|63231.8|733
1602145500000|2020-10-08 08:25:00|63249.9|63234.9|63279.3|63264.3|63289.1|63274.1|63248|63232|817
1602145800000|2020-10-08 08:30:00|63278.7|63263.7|63271.8|63256.8|63283.4|63268.4|63256.4|63239.1|766
1602146100000|2020-10-08 08:35:00|63271.6|63256.6|63269.6|63254.6|63289|63273.4|63268.7|63251.4|773
1602146400000|2020-10-08 08:40:00|63269.7|63254.7|63287.7|63272.7|63298.5|63282.3|63267.9|63250.5|776
1602146700000|2020-10-08 08:45:00|63287.6|63272.6|63303.6|63288.6|63312.9|63297.9|63287.2|63270.7|820
1602147000000|2020-10-08 08:50:00|63303.5|63288.5|63290.9|63275.9|63305.1|63290.1|63289.3|63274.3|775
1602147300000|2020-10-08 08:55:00|63291.4|63276.4|63285|63270|63299.1|63284.1|63281.9|63266.9|745
1602147600000|2020-10-08 09:00:00|63288|63273|63271.9|63256.9|63289.8|63274.8|63270.7|63255.7|758
1602147900000|2020-10-08 09:05:00|63272|63257|63264.8|63249.8|63274.7|63259.7|63257.7|63241.8|688
1602148200000|2020-10-08 09:10:00|63264.9|63249.9|63258.3|63243.3|63268.4|63252.5|63250.5|63235.5|747
1602148500000|2020-10-08 09:15:00|63259|63244|63265.3|63250.3|63272.7|63256.9|63258.6|63243.6|673
1602148800000|2020-10-08 09:20:00|63265.2|63250.2|63262.8|63247.8|63266.2|63251.2|63248.3|63233.3|661
1602149100000|2020-10-08 09:25:00|63262.6|63247.6|63281.9|63266.9|63283.8|63267.4|63260.7|63245.6|640
1602149400000|2020-10-08 09:30:00|63282.3|63267.3|63310.7|63295.7|63316.9|63301.1|63279.2|63264.2|857
1602149700000|2020-10-08 09:35:00|63310.9|63295.9|63297.6|63282.6|63314.5|63297.4|63290.7|63275.7|798
1602150000000|2020-10-08 09:40:00|63297.9|63282.9|63320.9|63305.9|63327.3|63312.3|63295.5|63280.5|832
1602150300000|2020-10-08 09:45:00|63321.1|63306.1|63310.1|63295.1|63323.9|63308.9|63301|63286|726
1602150600000|2020-10-08 09:50:00|63309.9|63294.9|63321.9|63306.9|63329|63314|63309.9|63294.9|740
1602150900000|2020-10-08 09:55:00|63321.7|63306.7|63297.4|63282.4|63322.1|63307.1|63291.1|63276.1|777
1602151200000|2020-10-08 10:00:00|63297.3|63282.3|63282.4|63267.4|63308|63293|63279.4|63264.4|742
1602151500000|2020-10-08 10:05:00|63282.2|63267.2|63272.9|63257.9|63292.1|63277.1|63262.3|63247.3|796
1602151800000|2020-10-08 10:10:00|63273.2|63258.2|63282.9|63267.9|63283.8|63268.8|63269.3|63254.3|749
1602152100000|2020-10-08 10:15:00|63282.8|63267.8|63283.5|63268.5|63291.5|63276.5|63276.1|63261.1|735
1602152400000|2020-10-08 10:20:00|63283.4|63268.4|63266.8|63251.8|63291.3|63276.3|63266.3|63251.3|687
1602152700000|2020-10-08 10:25:00|63266.7|63251.7|63273.4|63258.4|63277|63262|63264.1|63249.1|675
1602153000000|2020-10-08 10:30:00|63273.3|63258.3|63266.2|63251.2|63277.4|63262.4|63261|63246|712
1602153300000|2020-10-08 10:35:00|63266|63251|63276.5|63261.5|63277.4|63262.4|63264.9|63249.9|683
1602153600000|2020-10-08 10:40:00|63276.3|63261.3|63263.4|63248.4|63279.1|63264.1|63258.7|63243.7|736
1602153900000|2020-10-08 10:45:00|63263.9|63248.9|63281.3|63266.3|63285.5|63270.5|63255|63240|916
1602154200000|2020-10-08 10:50:00|63281.5|63266.5|63279.9|63264.9|63283.7|63268.7|63268.9|63253.9|783
1602154500000|2020-10-08 10:55:00|63279.8|63264.8|63290|63275|63293.2|63278.2|63276.3|63261.3|791
1602154800000|2020-10-08 11:00:00|63290.9|63275.9|63313.2|63298.2|63314.2|63299.2|63274.8|63259.8|867
1602155100000|2020-10-08 11:05:00|63314.3|63299.3|63313.6|63298.6|63328.5|63313.5|63307.8|63292.8|729
1602155400000|2020-10-08 11:10:00|63313.5|63298.5|63317.4|63302.4|63319|63304|63308.1|63293.1|664
1602155700000|2020-10-08 11:15:00|63318.4|63303.4|63319.2|63304.2|63329.3|63314.3|63310.5|63295.5|728
1602156000000|2020-10-08 11:20:00|63319.1|63304.1|63324.7|63309.7|63327.5|63312.5|63313.3|63298.3|682
1602156300000|2020-10-08 11:25:00|63324.3|63309.3|63320.5|63305.5|63329.4|63314.4|63317.5|63302.5|629
1602156600000|2020-10-08 11:30:00|63320.8|63305.8|63327.5|63312.5|63334.8|63319.8|63308.6|63293.6|766
1602156900000|2020-10-08 11:35:00|63327.3|63312.3|63325.3|63310.3|63331.1|63316.1|63312.9|63297.9|708
1602157200000|2020-10-08 11:40:00|63325.9|63310.9|63322.5|63307.5|63334.6|63319.6|63316.1|63301.1|691
1602157500000|2020-10-08 11:45:00|63322|63307|63317.1|63302.1|63326.6|63311.6|63311|63296|668
1602157800000|2020-10-08 11:50:00|63317.6|63302.6|63312.4|63297.4|63321.4|63306.4|63305.7|63290.7|702
1602158100000|2020-10-08 11:55:00|63312.3|63297.3|63291.6|63276.6|63320.7|63305.7|63291.3|63276.3|794
1602158400000|2020-10-08 12:00:00|63291.7|63276.7|63313|63298|63313.5|63298.5|63290.2|63275.2|669
1602158700000|2020-10-08 12:05:00|63313.1|63298.1|63296.6|63281.6|63313.1|63298.1|63294.9|63279.9|687
1602159000000|2020-10-08 12:10:00|63296|63281|63265.7|63250.7|63297.2|63282.2|63249.7|63234.7|848
1602159300000|2020-10-08 12:15:00|63266.3|63251.3|63249.5|63234.5|63276|63261|63249.5|63234.5|761
1602159600000|2020-10-08 12:20:00|63249|63234|63255.2|63240.2|63263.9|63248.9|63243.9|63228.9|787
1602159900000|2020-10-08 12:25:00|63255.4|63240.4|63265.9|63250.9|63269.8|63253.6|63249.8|63234.8|718
1602160200000|2020-10-08 12:30:00|63266|63251|63288.2|63273.2|63299.6|63284.6|63259.1|63240.9|838
1602160500000|2020-10-08 12:35:00|63288.1|63273.1|63300.5|63285.5|63310.4|63295.4|63287.9|63272.9|842
1602160800000|2020-10-08 12:40:00|63298.9|63283.9|63296.1|63281.1|63307.9|63292.9|63289.3|63274.3|754
1602161100000|2020-10-08 12:45:00|63296.3|63281.3|63280.2|63265.2|63302.2|63287.2|63280.1|63265.1|729
1602161400000|2020-10-08 12:50:00|63281.5|63266.5|63314.4|63299.4|63315.3|63300.3|63277.9|63262.9|761
1602161700000|2020-10-08 12:55:00|63314.2|63299.2|63318.1|63303.1|63323.5|63308.5|63301.3|63286.3|733
1602162000000|2020-10-08 13:00:00|63318.4|63303.4|63380.7|63365.7|63395.8|63380.8|63313.4|63298.4|910
1602162300000|2020-10-08 13:05:00|63382|63367|63409.8|63394.8|63442.8|63427.8|63380|63365|1022
1602162600000|2020-10-08 13:10:00|63410.1|63395.1|63409.5|63394.5|63428.1|63413.1|63404.3|63389.3|860
1602162900000|2020-10-08 13:15:00|63409.9|63394.9|63406.2|63391.2|63415.1|63400.1|63391.8|63376.8|856
1602163200000|2020-10-08 13:20:00|63406.1|63391.1|63383.6|63368.6|63410.7|63395.7|63379.7|63364.7|887
1602163500000|2020-10-08 13:25:00|63383.5|63368.5|63380|63365|63386.4|63371.4|63377.9|63362.9|777
1602163800000|2020-10-08 13:30:00|63379.9|63364.9|63397|63382|63400.2|63385.2|63378.3|63363.3|874
1602164100000|2020-10-08 13:35:00|63396.7|63381.7|63381.1|63366.1|63399.6|63384.6|63380.5|63365.5|810
1602164400000|2020-10-08 13:40:00|63380.5|63365.5|63398.3|63383.3|63422.5|63407.5|63377.8|63362.8|855
1602164700000|2020-10-08 13:45:00|63398.6|63383.6|63403.3|63388.3|63409.9|63394.9|63389.6|63374.6|842
1602165000000|2020-10-08 13:50:00|63404|63389|63380.3|63365.3|63404.7|63389.7|63364.9|63349.9|842
1602165300000|2020-10-08 13:55:00|63380|63365|63378.2|63363.2|63384.8|63369.8|63363.1|63348.1|935
1602165600000|2020-10-08 14:00:00|63378|63363|63396.8|63381.8|63410|63395|63368|63353|959
1602165900000|2020-10-08 14:05:00|63397.2|63382.2|63392.3|63377.3|63412.8|63397.8|63388.6|63373.6|852
1602166200000|2020-10-08 14:10:00|63392.2|63377.2|63410.9|63395.9|63410.9|63395.9|63387|63372|784
1602166500000|2020-10-08 14:15:00|63411.7|63396.7|63389.8|63374.8|63413.2|63398.2|63373.9|63358.9|874
1602166800000|2020-10-08 14:20:00|63389.9|63374.9|63381.4|63366.4|63396.2|63381.2|63372.8|63357.8|849
1602167100000|2020-10-08 14:25:00|63380.7|63365.7|63426.6|63411.6|63429.6|63414.1|63379.5|63364.5|892
1602167400000|2020-10-08 14:30:00|63426.8|63411.8|63403.1|63388.1|63433|63418|63401.6|63386.6|924
1602167700000|2020-10-08 14:35:00|63403|63388|63379.2|63364.2|63405.4|63390.4|63376|63360.2|894
1602168000000|2020-10-08 14:40:00|63378.8|63363.8|63400.9|63385.9|63407.5|63392.5|63371.7|63356.7|917
1602168300000|2020-10-08 14:45:00|63401.1|63386.1|63384.5|63369.5|63403.8|63388.8|63371.2|63356.2|861
1602168600000|2020-10-08 14:50:00|63384.2|63369.2|63372.6|63357.6|63393|63378|63365.7|63350.7|983
1602168900000|2020-10-08 14:55:00|63373.2|63358.2|63359.8|63344.8|63373.3|63358.3|63337.2|63322.2|969
1602169200000|2020-10-08 15:00:00|63360.2|63345.2|63371.9|63356.9|63376.6|63361.6|63352.1|63337.1|925
1602169500000|2020-10-08 15:05:00|63371.7|63356.7|63335.3|63320.3|63376.6|63360.1|63323.3|63305.8|935
1602169800000|2020-10-08 15:10:00|63335.1|63320.1|63337.9|63322.9|63349.9|63334.9|63335.1|63320.1|740
1602170100000|2020-10-08 15:15:00|63340.9|63325.9|63355.4|63340.4|63362.6|63347.6|63340.8|63325.8|739
1602170400000|2020-10-08 15:20:00|63356|63341|63344.7|63329.7|63362.3|63346.5|63343.2|63328.2|822
1602170700000|2020-10-08 15:25:00|63344.5|63329.5|63337.4|63322.4|63361.8|63346.8|63335.4|63320.4|842
1602171000000|2020-10-08 15:30:00|63337.5|63322.5|63342.2|63327.2|63352.4|63337.4|63332|63317|854
1602171300000|2020-10-08 15:35:00|63341.6|63326.6|63329.6|63314.6|63347.8|63332.8|63323.2|63308.2|796
1602171600000|2020-10-08 15:40:00|63329.5|63314.5|63322.6|63307.6|63330.2|63315.2|63318.7|63303.7|729
1602171900000|2020-10-08 15:45:00|63323.6|63308.6|63310.8|63295.8|63325.7|63310.7|63303.4|63288.4|750
1602172200000|2020-10-08 15:50:00|63311|63296|63325|63310|63325.1|63310.1|63310.4|63295.4|732
1602172500000|2020-10-08 15:55:00|63324.5|63309.5|63335.6|63320.6|63338.3|63323.3|63324.4|63309.4|787
1602172800000|2020-10-08 16:00:00|63336.1|63321.1|63330.2|63315.2|63336.1|63321.1|63320.7|63305.7|807
1602173100000|2020-10-08 16:05:00|63330.1|63315.1|63322.2|63307.2|63336.4|63321.4|63309.1|63291.2|837
1602173400000|2020-10-08 16:10:00|63323.2|63308.2|63326.3|63311.3|63329.7|63314.7|63316|63299.1|663
1602173700000|2020-10-08 16:15:00|63326.2|63311.2|63329.3|63314.3|63336|63317.3|63323.2|63308.2|627
1602174000000|2020-10-08 16:20:00|63329.5|63314.5|63319.4|63304.4|63334|63318.1|63312.7|63296.5|666
1602174300000|2020-10-08 16:25:00|63319.5|63304.5|63331.2|63316.2|63332.3|63317.3|63316.6|63299.8|676
1602174600000|2020-10-08 16:30:00|63331.3|63316.3|63310.1|63295.1|63332.3|63317.3|63306.1|63291.1|714
1602174900000|2020-10-08 16:35:00|63309.7|63294.7|63318.4|63303.4|63318.8|63303.8|63306.2|63291.2|719
1602175200000|2020-10-08 16:40:00|63318.6|63303.6|63325.1|63310.1|63334.3|63314.3|63318.1|63303.1|788
1602175500000|2020-10-08 16:45:00|63325.2|63310.2|63331.2|63311.2|63332|63315.3|63315.7|63298.4|743
1602175800000|2020-10-08 16:50:00|63331.4|63311.4|63323.5|63308.5|63333|63315|63322.4|63305.2|678
1602176100000|2020-10-08 16:55:00|63323.2|63308.2|63321.6|63306.6|63339|63321.5|63320.6|63302.6|846
1602176400000|2020-10-08 17:00:00|63326|63306|63323.3|63308.3|63335.6|63317.3|63320|63301.8|835
1602176700000|2020-10-08 17:05:00|63324|63309|63328.6|63313.6|63336.3|63319.9|63322.4|63305.8|707
1602177000000|2020-10-08 17:10:00|63328.5|63313.5|63329.2|63314.2|63340.6|63323.8|63327.7|63312.7|635
1602177300000|2020-10-08 17:15:00|63329.1|63314.1|63331.3|63316.3|63334.2|63319.2|63324.8|63309.8|658
1602177600000|2020-10-08 17:20:00|63331|63316|63329.6|63314.6|63334.8|63319|63323|63308|521
1602177900000|2020-10-08 17:25:00|63329.5|63314.5|63326.9|63306.9|63331|63316|63322.8|63306.1|681
1602178200000|2020-10-08 17:30:00|63328.1|63308.1|63327.3|63312.3|63332.2|63315|63321.8|63304.5|604
1602178500000|2020-10-08 17:35:00|63327.5|63312.5|63318.3|63303.3|63332.7|63315.5|63316.1|63299.1|554
1602178800000|2020-10-08 17:40:00|63318.7|63303.7|63311.7|63296.7|63322.2|63304|63310.9|63291|544
1602179100000|2020-10-08 17:45:00|63311.9|63296.9|63309.3|63289.3|63316.9|63301.9|63306.2|63286.4|598
1602179400000|2020-10-08 17:50:00|63309|63289|63298.6|63283.6|63314.7|63297.8|63296|63279.9|729
1602179700000|2020-10-08 17:55:00|63298.9|63283.9|63303.2|63288.2|63306.8|63291.8|63295|63280|614
1602180000000|2020-10-08 18:00:00|63303|63288|63300.9|63285.9|63306.1|63291.1|63297.5|63282.5|649
1602180300000|2020-10-08 18:05:00|63301.4|63286.4|63299.9|63284.9|63306.5|63291.5|63296.3|63281.3|602
1602180600000|2020-10-08 18:10:00|63299.8|63284.8|63306.2|63291.2|63309.2|63292.4|63299.3|63284.3|548
1602180900000|2020-10-08 18:15:00|63306.3|63291.3|63316.4|63301.4|63318.7|63302.2|63301.4|63286.4|608
1602181200000|2020-10-08 18:20:00|63316.7|63301.7|63313.3|63298.3|63317.5|63301.7|63309.9|63294.9|530
1602181500000|2020-10-08 18:25:00|63312.6|63297.6|63309.5|63294.5|63318.3|63303.3|63308.8|63293.7|511
1602181800000|2020-10-08 18:30:00|63309.2|63294.2|63308.3|63293.3|63315.4|63300.4|63307.6|63292.6|465
1602182100000|2020-10-08 18:35:00|63308.2|63293.2|63321.2|63306.2|63325|63308.7|63306.5|63291.5|415
1602182400000|2020-10-08 18:40:00|63320.9|63305.9|63312|63297|63325.1|63308.4|63308.1|63293.1|529
1602182700000|2020-10-08 18:45:00|63312.1|63297.1|63306.6|63291.6|63317.3|63301.9|63305.4|63290.4|516
1602183000000|2020-10-08 18:50:00|63306.5|63291.5|63306.4|63291.4|63310|63294.8|63302.6|63287.6|502
1602183300000|2020-10-08 18:55:00|63306.3|63291.3|63308.5|63293.5|63309.2|63294.2|63298.2|63283.2|590
1602183600000|2020-10-08 19:00:00|63308|63293|63299.6|63284.6|63308.3|63293.3|63298.1|63283.1|740
1602183900000|2020-10-08 19:05:00|63300.1|63285.1|63295|63280|63303.8|63288.8|63291|63275|624
1602184200000|2020-10-08 19:10:00|63294.9|63279.9|63304|63289|63304.9|63289.9|63291.6|63276.6|505
1602184500000|2020-10-08 19:15:00|63304.1|63289.1|63316.3|63301.3|63318|63303|63303.3|63288.3|463
1602184800000|2020-10-08 19:20:00|63316.6|63301.6|63313.1|63298.1|63317.2|63302.2|63311.7|63296.7|433
1602185100000|2020-10-08 19:25:00|63313.4|63298.4|63317.4|63302.4|63317.7|63302.7|63310.2|63293.9|413
1602185400000|2020-10-08 19:30:00|63317.6|63302.6|63318|63303|63321.6|63306.6|63313|63298|469
1602185700000|2020-10-08 19:35:00|63317.9|63302.9|63322|63307|63322.3|63307.3|63316.1|63301.1|541
1602186000000|2020-10-08 19:40:00|63321.9|63306.9|63320|63305|63323.9|63308.9|63318.8|63303.8|445
1602186300000|2020-10-08 19:45:00|63320.1|63305.1|63322|63307|63323.6|63308.6|63316.3|63301.3|378
1602186600000|2020-10-08 19:50:00|63322.4|63307.4|63321.9|63306.9|63328.3|63313.3|63320.4|63305.4|562
1602186900000|2020-10-08 19:55:00|63321.8|63306.8|63294.7|63279.7|63322.6|63307.6|63294.6|63279.6|790
1602187200000|2020-10-08 20:00:00|63293.3|63278.3|63291.7|63276.7|63298.6|63283.6|63282.3|63267.3|752
1602187500000|2020-10-08 20:05:00|63292|63277|63295.8|63280.8|63299.3|63281.7|63287|63272|412
1602187800000|2020-10-08 20:10:00|63295.9|63280.9|63293.2|63278.2|63300.5|63285.5|63292|63277|388
1602188100000|2020-10-08 20:15:00|63293.4|63278.4|63299.9|63284.9|63303|63287.5|63293.4|63278.2|330
1602188400000|2020-10-08 20:20:00|63300.1|63285.1|63301.7|63286.7|63303|63287.2|63292.9|63276|263
1602188700000|2020-10-08 20:25:00|63301.8|63286.8|63297.5|63282.5|63302.6|63287.1|63294.4|63277.7|350
1602189000000|2020-10-08 20:30:00|63298.2|63283.2|63303.4|63288.4|63306.9|63290.6|63297.3|63282.3|315
1602189300000|2020-10-08 20:35:00|63303.5|63288.5|63308.9|63288.9|63312.3|63295.7|63303.5|63287.5|394
1602189600000|2020-10-08 20:40:00|63308.8|63288.8|63303.3|63288.3|63311.7|63294.2|63298.5|63281.5|443
1602189900000|2020-10-08 20:45:00|63302.9|63287.9|63294.6|63279.6|63306.4|63291.4|63293.9|63277.2|536
1602190200000|2020-10-08 20:50:00|63294.7|63279.7|63301.7|63281.7|63303.6|63284.9|63294.5|63278.3|377
1602190500000|2020-10-08 20:55:00|63302|63282|63303.1|63273.4|63304.1|63284.3|63284.3|63262.9|471
1602190800000|2020-10-08 21:00:00|63304.2|63272.2|63295.8|63275.8|63309.1|63281.9|63295.8|63265.4|81
1602191100000|2020-10-08 21:05:00|63291.7|63271.7|63299.8|63275.3|63310.5|63282.1|63291.5|63266.1|177
1602191400000|2020-10-08 21:10:00|63300.9|63280.9|63298.8|63278.8|63304.1|63282.3|63293.3|63271.9|174
1602191700000|2020-10-08 21:15:00|63298.9|63278.1|63297.6|63277.5|63303|63281.6|63294.7|63271.7|130
1602192000000|2020-10-08 21:20:00|63300.2|63275.3|63336.4|63273.9|63363.3|63285.7|63290.8|63254.6|224
1602192300000|2020-10-08 21:25:00|63337.9|63270|63301.1|63258.9|63351|63284.5|63293.8|63251.1|464
1602192600000|2020-10-08 21:30:00|63299.9|63260.9|63305.2|63264|63314|63268.5|63296.3|63254.2|269
1602192900000|2020-10-08 21:35:00|63305.8|63264.8|63311.8|63259.7|63323.5|63272.8|63299.1|63256.2|227
1602193200000|2020-10-08 21:40:00|63318.9|63257|63302.4|63261.6|63322.3|63272.3|63299.3|63253.2|343
1602193500000|2020-10-08 21:45:00|63302.3|63261.7|63304.7|63263.6|63308.8|63271.8|63298.7|63254.8|337
1602193800000|2020-10-08 21:50:00|63304.5|63263.2|63312|63263|63312.7|63269.5|63299.9|63258.5|469
1602194100000|2020-10-08 21:55:00|63312.4|63263.3|63312.4|63275.1|63320.7|63275.1|63309|63256.4|345
1602194400000|2020-10-08 22:00:00|63311.4|63274|63283.9|63256.6|63314.9|63274|63274.5|63250|707
1602194700000|2020-10-08 22:05:00|63284.5|63256.4|63278.2|63253.4|63288.9|63261.2|63271.5|63251.5|622
1602195000000|2020-10-08 22:10:00|63276.1|63255.4|63275|63255|63283.8|63259.9|63271.7|63251.4|444
1602195300000|2020-10-08 22:15:00|63275.7|63255.7|63274.4|63254.4|63282.6|63262.6|63272.2|63252.1|334
1602195600000|2020-10-08 22:20:00|63274.6|63254.6|63270.4|63250.4|63281|63260.3|63267.2|63247.2|326
1602195900000|2020-10-08 22:25:00|63269.5|63249.5|63274.9|63254.9|63278.4|63258.4|63267.8|63247.8|328
1602196200000|2020-10-08 22:30:00|63276.9|63256.9|63279.4|63259.4|63281.3|63261.3|63272.7|63252.7|396
1602196500000|2020-10-08 22:35:00|63279.3|63259.3|63275|63255|63282.8|63262.8|63271.4|63251.4|341
1602196800000|2020-10-08 22:40:00|63276.1|63256.1|63279.5|63259.5|63281.5|63261.5|63275.2|63255.2|317
1602197100000|2020-10-08 22:45:00|63281.4|63261.4|63279.1|63259.1|63284.6|63264.6|63271.4|63251.4|310
1602197400000|2020-10-08 22:50:00|63278.9|63258.9|63277.4|63257.4|63280.5|63260.5|63273.7|63253.7|314
1602197700000|2020-10-08 22:55:00|63276.9|63256.9|63275.7|63255.7|63280|63260|63273.3|63253.1|316
1602198000000|2020-10-08 23:00:00|63275.9|63255.9|63274.3|63254.3|63279.9|63259.9|63270.6|63250.6|329
1602198300000|2020-10-08 23:05:00|63274.8|63254.8|63269.9|63249.9|63278.4|63258.4|63269.8|63249.8|274
1602198600000|2020-10-08 23:10:00|63269.1|63249.1|63273.2|63253.2|63277.3|63257.3|63268.6|63248.6|295
1602198900000|2020-10-08 23:15:00|63273.4|63253.4|63275.8|63255.8|63276.8|63256.8|63272|63252|325
1602199200000|2020-10-08 23:20:00|63276|63256|63275.3|63255.3|63278.6|63258.6|63273.1|63253.1|293
1602199500000|2020-10-08 23:25:00|63275.8|63255.8|63275.3|63255.3|63277.7|63257.7|63271.9|63251.9|234
1602199800000|2020-10-08 23:30:00|63275.4|63255.4|63272.1|63252.1|63276.7|63256.7|63270|63250|370
1602200100000|2020-10-08 23:35:00|63272.2|63252.2|63272.7|63252.7|63275.5|63255.5|63269.6|63249.6|462
1602200400000|2020-10-08 23:40:00|63273.8|63253.8|63270.1|63250.1|63278.2|63258.2|63269.7|63249.7|297
1602200700000|2020-10-08 23:45:00|63270.9|63250.9|63267.5|63247.5|63274|63254|63263.5|63243.5|267
1602201000000|2020-10-08 23:50:00|63267.9|63247.9|63267.6|63247.6|63269.5|63249.5|63265.9|63245.9|207
1602201300000|2020-10-08 23:55:00|63268|63248|63260.8|63240.8|63268.3|63248.3|63259.9|63239.9|339
1602201600000|2020-10-09 00:00:00|63260.9|63240.9|63269.5|63249.5|63272.9|63252.9|63258.3|63238.3|621
1602201900000|2020-10-09 00:05:00|63269.3|63249.3|63278.5|63258.5|63280.3|63260.3|63265.9|63245.9|511
1602202200000|2020-10-09 00:10:00|63278.3|63258.3|63287.3|63267.3|63289.1|63269.1|63272.9|63252.9|477
1602202500000|2020-10-09 00:15:00|63287|63267|63298.9|63278.9|63300.7|63280.7|63285.7|63265.7|494
1602202800000|2020-10-09 00:20:00|63298|63278|63304.7|63284.7|63307.9|63287.9|63292.4|63272.4|489
1602203100000|2020-10-09 00:25:00|63304.4|63284.4|63308.9|63288.9|63310.8|63290.8|63298.7|63278.7|480
1602203400000|2020-10-09 00:30:00|63310.2|63290.2|63296.7|63276.7|63310.2|63290.2|63290.4|63270.4|579
1602203700000|2020-10-09 00:35:00|63296.8|63276.8|63302.2|63282.2|63303.1|63283.1|63296|63276|517
1602204000000|2020-10-09 00:40:00|63302.4|63282.4|63308|63288|63309.8|63289.8|63302|63282|433
1602204300000|2020-10-09 00:45:00|63307|63287|63299.3|63279.3|63307.6|63287.6|63296.2|63276.2|566
1602204600000|2020-10-09 00:50:00|63298.8|63278.8|63298.5|63278.5|63305.4|63285.4|63293.1|63273.1|641
1602204900000|2020-10-09 00:55:00|63297.6|63277.6|63292.5|63272.5|63299.9|63279.9|63286.1|63266.1|633
1602205200000|2020-10-09 01:00:00|63293|63273|63290.3|63270.3|63297.4|63277.4|63282.8|63262.8|706
1602205500000|2020-10-09 01:05:00|63290.7|63270.7|63292.6|63272.6|63297.5|63277.5|63288.3|63268.3|641
1602205800000|2020-10-09 01:10:00|63292.5|63272.5|63290.3|63270.3|63292.6|63272.6|63280.5|63260.5|650
1602206100000|2020-10-09 01:15:00|63290.2|63270.2|63254.5|63234.5|63290.2|63270.2|63249.8|63229.8|855
1602206400000|2020-10-09 01:20:00|63254.4|63234.4|63238.7|63218.7|63254.9|63234.9|63229.1|63209.1|819
1602206700000|2020-10-09 01:25:00|63239|63219|63253.1|63233.1|63253.4|63233.4|63233.4|63213.4|769
1602207000000|2020-10-09 01:30:00|63252.6|63232.6|63254.4|63234.4|63257.4|63237.4|63237.5|63217.5|746
1602207300000|2020-10-09 01:35:00|63254.6|63234.6|63241.3|63221.3|63256.9|63236.9|63235.7|63215.7|682
1602207600000|2020-10-09 01:40:00|63242|63222|63234.9|63214.9|63242.6|63222.6|63229|63209|630
1602207900000|2020-10-09 01:45:00|63235|63215|63235|63215|63240.7|63220.7|63231.6|63211.6|657
1602208200000|2020-10-09 01:50:00|63235.8|63215.8|63231|63211|63245|63225|63228.1|63208.1|697
1602208500000|2020-10-09 01:55:00|63230.3|63210.3|63232.5|63212.5|63235.5|63215.5|63220.9|63200.9|635
1602208800000|2020-10-09 02:00:00|63231.8|63211.8|63239.2|63219.2|63243.3|63223.3|63228.3|63208.3|646
1602209100000|2020-10-09 02:05:00|63239.1|63219.1|63231.7|63211.7|63239.4|63219.4|63226.2|63206.2|529
1602209400000|2020-10-09 02:10:00|63231.5|63211.5|63230.8|63210.8|63234.7|63214.7|63224.6|63204.6|473
1602209700000|2020-10-09 02:15:00|63229.2|63209.2|63226.7|63206.7|63233.3|63213.3|63219.4|63199.4|480
1602210000000|2020-10-09 02:20:00|63227.1|63207.1|63229.2|63209.2|63230.4|63211.9|63217.9|63197.9|463
1602210300000|2020-10-09 02:25:00|63229.9|63209.9|63226.6|63206.6|63233.2|63213.2|63225.8|63205.8|480
1602210600000|2020-10-09 02:30:00|63224.8|63204.8|63223.8|63203.8|63228.4|63208.4|63222|63202|518
1602210900000|2020-10-09 02:35:00|63224.4|63204.4|63212.5|63192.5|63225.2|63205.2|63209.4|63189.4|531
1602211200000|2020-10-09 02:40:00|63212.6|63192.6|63206.3|63186.3|63217.2|63197.2|63203.6|63183.6|658
1602211500000|2020-10-09 02:45:00|63206.4|63186.4|63203.7|63183.7|63208.7|63188.7|63199.7|63179.7|623
1602211800000|2020-10-09 02:50:00|63203.8|63183.8|63209.1|63189.1|63213.2|63193.2|63196.2|63176.2|632
1602212100000|2020-10-09 02:55:00|63209.2|63189.2|63197.1|63177.1|63209.5|63189.5|63195.4|63175.4|534
1602212400000|2020-10-09 03:00:00|63197.9|63177.9|63191|63171|63200|63180|63188.5|63168.5|606
1602212700000|2020-10-09 03:05:00|63190.8|63170.8|63192.5|63172.5|63200.1|63180.1|63190|63170|591
1602213000000|2020-10-09 03:10:00|63191.7|63171.7|63185|63165|63195.1|63175.1|63184.5|63164.5|557
1602213300000|2020-10-09 03:15:00|63184.3|63164.3|63198.3|63178.3|63201.9|63181.9|63184.3|63164.3|609
1602213600000|2020-10-09 03:20:00|63198.5|63178.5|63197|63177|63200.2|63180.2|63194.3|63174.3|557
1602213900000|2020-10-09 03:25:00|63197.2|63177.2|63198.8|63178.8|63202.1|63182.1|63191.4|63171.4|441
1602214200000|2020-10-09 03:30:00|63198.6|63178.6|63187.2|63167.2|63201.7|63181.7|63184.2|63164.2|512
1602214500000|2020-10-09 03:35:00|63187.1|63167.1|63194.1|63174.1|63196.1|63176.1|63185|63165|518
1602214800000|2020-10-09 03:40:00|63192.7|63172.7|63192.2|63172.2|63194.9|63174.9|63184.5|63164.5|485
1602215100000|2020-10-09 03:45:00|63192.3|63172.3|63199|63179|63200.4|63180.4|63192.3|63172.3|433
1602215400000|2020-10-09 03:50:00|63198.8|63178.8|63202.7|63182.7|63202.9|63182.9|63197.9|63177.9|453
1602215700000|2020-10-09 03:55:00|63202|63182|63204.9|63184.9|63207|63187|63201|63181|746
1602216000000|2020-10-09 04:00:00|63205.2|63185.2|63203.2|63183.2|63205.9|63185.9|63201.6|63181.6|954
1602216300000|2020-10-09 04:05:00|63203|63183|63204.8|63184.8|63206.3|63187.4|63201.5|63181.6|728
1602216600000|2020-10-09 04:10:00|63204.5|63184.5|63209.7|63189.7|63212.2|63192.2|63204.2|63184.2|349
1602216900000|2020-10-09 04:15:00|63210.4|63190.4|63212.5|63192.5|63213.8|63193.8|63208.6|63188.6|321
1602217200000|2020-10-09 04:20:00|63212.8|63192.8|63218.7|63198.7|63219.5|63201.6|63212.8|63192.8|331
1602217500000|2020-10-09 04:25:00|63218.9|63198.9|63221|63206|63221.3|63206.3|63213.6|63197.7|364
1602217800000|2020-10-09 04:30:00|63220.8|63205.8|63215.4|63200.4|63221.6|63206|63214.1|63199.1|364
1602218100000|2020-10-09 04:35:00|63215.3|63200.3|63212.6|63197.6|63219.6|63202.7|63211.5|63196.5|384
1602218400000|2020-10-09 04:40:00|63211.8|63196.8|63215.2|63200.2|63217.3|63201.7|63204.1|63186.4|497
1602218700000|2020-10-09 04:45:00|63215.5|63200.5|63213.4|63198.4|63221.9|63204.9|63212.3|63194.3|326
1602219000000|2020-10-09 04:50:00|63213.5|63198.5|63214.9|63199.9|63216.9|63201.9|63212.5|63197.5|263
1602219300000|2020-10-09 04:55:00|63214.6|63199.6|63211|63196|63217.3|63200.5|63209|63193.7|288
1602219600000|2020-10-09 05:00:00|63211.4|63196.4|63203.1|63188.1|63212.1|63197.1|63202.7|63187.7|348
1602219900000|2020-10-09 05:05:00|63203.2|63188.2|63207.3|63192.3|63209.1|63194.1|63198.4|63183.4|497
1602220200000|2020-10-09 05:10:00|63207.8|63192.8|63212.2|63197.2|63212.3|63197.3|63204.1|63189.1|408
1602220500000|2020-10-09 05:15:00|63210.5|63195.5|63200.9|63185.9|63210.8|63195.8|63199.4|63182.7|358
1602220800000|2020-10-09 05:20:00|63201.1|63186.1|63203.3|63188.3|63206.3|63191.3|63199.8|63182.2|391
1602221100000|2020-10-09 05:25:00|63203.5|63188.5|63201.6|63186.6|63207|63191.6|63199.6|63179.6|331
1602221400000|2020-10-09 05:30:00|63202.1|63187.1|63198.2|63183.2|63208.1|63192.2|63196.1|63180.3|459
1602221700000|2020-10-09 05:35:00|63199.4|63179.4|63211.8|63196.8|63214|63198.2|63194.8|63178.6|514
1602222000000|2020-10-09 05:40:00|63211.9|63196.9|63209.5|63194.5|63216.1|63199.8|63205.9|63190.9|561
1602222300000|2020-10-09 05:45:00|63209.8|63194.8|63218.7|63203.7|63220|63205|63207.2|63192.2|526
1602222600000|2020-10-09 05:50:00|63218.9|63203.9|63218.9|63203.9|63228.4|63211.5|63215|63200|651
1602222900000|2020-10-09 05:55:00|63219.3|63204.3|63224.8|63209.8|63226.1|63211.1|63215.3|63200.3|610
1602223200000|2020-10-09 06:00:00|63224.2|63209.2|63218.9|63203.9|63232.4|63215.2|63214.5|63199.5|677
1602223500000|2020-10-09 06:05:00|63219.3|63204.3|63227.4|63212.4|63231.6|63214|63217.2|63202.2|693
1602223800000|2020-10-09 06:10:00|63227.7|63212.7|63233.1|63213.1|63239.2|63222.7|63222.4|63207.4|726
1602224100000|2020-10-09 06:15:00|63232.9|63212.9|63216.8|63201.8|63234.5|63216.3|63209.5|63193.4|669
1602224400000|2020-10-09 06:20:00|63216.7|63201.7|63221|63206|63225.3|63208.2|63213.3|63196.2|551
1602224700000|2020-10-09 06:25:00|63220.8|63205.8|63212.4|63197.4|63224|63209|63203.8|63188.8|684
1602225000000|2020-10-09 06:30:00|63211.3|63196.3|63208.8|63193.8|63221.8|63206.8|63208.5|63193.5|579
1602225300000|2020-10-09 06:35:00|63209.2|63194.2|63217.4|63202.4|63223.5|63208.5|63205.6|63190.6|655
1602225600000|2020-10-09 06:40:00|63217.3|63202.3|63245.9|63230.9|63251|63236|63217.3|63202.3|670
1602225900000|2020-10-09 06:45:00|63245.8|63230.8|63247.3|63232.3|63254|63239|63244.4|63229.4|700
1602226200000|2020-10-09 06:50:00|63246.8|63231.8|63245.7|63230.7|63259.9|63244.9|63237.9|63222.9|637
1602226500000|2020-10-09 06:55:00|63245.5|63230.5|63221.3|63206.3|63245.6|63230.6|63220.9|63205.9|634
1602226800000|2020-10-09 07:00:00|63221|63206|63216.5|63201.5|63221|63206|63203.3|63188.3|889
1602227100000|2020-10-09 07:05:00|63216.8|63201.8|63208.7|63193.7|63223.5|63208.5|63197.8|63182.8|817
1602227400000|2020-10-09 07:10:00|63208.4|63193.4|63212.9|63197.9|63218.4|63203.4|63195.5|63180.5|783
1602227700000|2020-10-09 07:15:00|63213.2|63198.2|63228.1|63213.1|63233.6|63218.6|63210.5|63195.5|783
1602228000000|2020-10-09 07:20:00|63227.7|63212.7|63230.7|63215.7|63235.8|63220.8|63222.4|63207.4|723
1602228300000|2020-10-09 07:25:00|63230.8|63215.8|63216.9|63201.9|63238.2|63223.2|63211|63196|741
1602228600000|2020-10-09 07:30:00|63216.8|63201.8|63227.2|63212.2|63232.3|63217.3|63215.8|63200.8|753
1602228900000|2020-10-09 07:35:00|63226.8|63211.8|63229.2|63214.2|63234|63219|63216.4|63201.4|739
1602229200000|2020-10-09 07:40:00|63230.1|63215.1|63219.2|63204.2|63232.7|63217.7|63215.4|63200.4|725
1602229500000|2020-10-09 07:45:00|63217.6|63202.6|63220.8|63205.8|63223.6|63208.6|63212.2|63197.2|720
1602229800000|2020-10-09 07:50:00|63221.5|63206.5|63230.4|63215.4|63239|63224|63216.2|63201.2|693
1602230100000|2020-10-09 07:55:00|63230.5|63215.5|63206.1|63191.1|63230.5|63215.5|63202.9|63187.9|753
1602230400000|2020-10-09 08:00:00|63206|63191|63103.2|63088.2|63206|63191|63099.2|63084.2|1025
1602230700000|2020-10-09 08:05:00|63102.9|63087.9|63131.3|63116.3|63131.3|63116.3|63102.2|63087.2|938
1602231000000|2020-10-09 08:10:00|63130.6|63115.6|63141.8|63126.8|63146.9|63131.9|63115.4|63100.4|923
1602231300000|2020-10-09 08:15:00|63142|63127|63146.8|63131.8|63155.9|63140.9|63139|63124|801
1602231600000|2020-10-09 08:20:00|63146.7|63131.7|63132.1|63117.1|63152.5|63137.5|63128.6|63113.6|794
1602231900000|2020-10-09 08:25:00|63131.7|63116.7|63120.1|63105.1|63142.5|63127.5|63118.5|63103.5|819
1602232200000|2020-10-09 08:30:00|63119.5|63104.5|63116.7|63101.7|63123.2|63108.2|63109.8|63094.8|806
1602232500000|2020-10-09 08:35:00|63116.8|63101.8|63096.6|63081.6|63129.8|63114.8|63096.5|63081.5|778
1602232800000|2020-10-09 08:40:00|63097|63082|63113.5|63098.5|63117.4|63102.4|63096.8|63081.8|769
1602233100000|2020-10-09 08:45:00|63113.4|63098.4|63101.5|63086.5|63113.6|63098.6|63098.1|63083.1|791
1602233400000|2020-10-09 08:50:00|63102.3|63087.3|63097.3|63082.3|63102.9|63087.9|63081.2|63066.2|816
1602233700000|2020-10-09 08:55:00|63097.4|63082.4|63071.9|63056.9|63097.4|63082.4|63059.9|63044.9|871
1602234000000|2020-10-09 09:00:00|63071.5|63056.5|63090.4|63075.4|63093.4|63078.4|63064.5|63049.5|821
1602234300000|2020-10-09 09:05:00|63090.3|63075.3|63091.2|63076.2|63100.4|63085.4|63081.6|63066.6|778
1602234600000|2020-10-09 09:10:00|63091.5|63076.5|63096|63081|63099.9|63084.9|63080.8|63065.8|759
1602234900000|2020-10-09 09:15:00|63095.3|63080.3|63104.7|63089.7|63112.9|63097.9|63088.9|63073.9|783
1602235200000|2020-10-09 09:20:00|63104.8|63089.8|63103.8|63088.8|63116.5|63101.5|63096.9|63081.9|787
1602235500000|2020-10-09 09:25:00|63104.3|63089.3|63097.8|63082.8|63107.1|63092.1|63092.8|63077.8|758
1602235800000|2020-10-09 09:30:00|63097.1|63082.1|63111.2|63096.2|63118.7|63103.7|63084|63069|700
1602236100000|2020-10-09 09:35:00|63111.3|63096.3|63120.1|63105.1|63122.2|63107.2|63100.7|63085.7|777
1602236400000|2020-10-09 09:40:00|63121.5|63106.5|63116|63101|63127|63112|63108.8|63093.8|721
1602236700000|2020-10-09 09:45:00|63115.2|63100.2|63103.3|63088.3|63121.7|63106.7|63102.3|63087.3|678
1602237000000|2020-10-09 09:50:00|63103.2|63088.2|63099.6|63084.6|63110.6|63095.6|63098.1|63083.1|653
1602237300000|2020-10-09 09:55:00|63099.5|63084.5|63100.7|63085.7|63110.7|63095.7|63098.5|63083.5|706
1602237600000|2020-10-09 10:00:00|63100|63085|63105.8|63090.8|63122.8|63107.8|63100|63085|688
1602237900000|2020-10-09 10:05:00|63105.9|63090.9|63089.6|63074.6|63108.2|63093.2|63089.4|63074.4|587
1602238200000|2020-10-09 10:10:00|63089.8|63074.8|63071.2|63056.2|63090.6|63075.6|63068.4|63053.4|726
1602238500000|2020-10-09 10:15:00|63071|63056|63091.1|63076.1|63094.2|63079.2|63070.7|63055.7|701
1602238800000|2020-10-09 10:20:00|63091.2|63076.2|63081.4|63066.4|63097.5|63082.5|63080|63065|686
1602239100000|2020-10-09 10:25:00|63081.2|63066.2|63088.9|63073.9|63093.7|63078.7|63080.2|63065.2|728
1602239400000|2020-10-09 10:30:00|63089|63074|63090.1|63075.1|63094.3|63079.3|63084.4|63069.4|670
1602239700000|2020-10-09 10:35:00|63090.2|63075.2|63087.6|63072.6|63094|63079|63083.6|63068.6|674
1602240000000|2020-10-09 10:40:00|63087.9|63072.9|63074.6|63059.6|63088.3|63073.3|63069|63054|702
1602240300000|2020-10-09 10:45:00|63074.5|63059.5|63056.5|63041.5|63082.6|63067.6|63056.5|63041.5|737
1602240600000|2020-10-09 10:50:00|63057.4|63042.4|63060.1|63045.1|63060.1|63045.1|63038.5|63023.5|783
1602240900000|2020-10-09 10:55:00|63060.4|63045.4|63071.9|63056.9|63072.6|63057.6|63050.3|63035.3|776
1602241200000|2020-10-09 11:00:00|63072.2|63057.2|63070.9|63055.9|63091.1|63076.1|63058.3|63043.3|855
1602241500000|2020-10-09 11:05:00|63073.3|63058.3|63072.1|63057.1|63078|63063|63069.2|63054.2|700
1602241800000|2020-10-09 11:10:00|63072.2|63057.2|63086|63071|63099.3|63084.3|63071.3|63056.3|741
1602242100000|2020-10-09 11:15:00|63086.2|63071.2|63078.6|63063.6|63090.2|63075.2|63073.8|63058.8|688
1602242400000|2020-10-09 11:20:00|63078.4|63063.4|63065.6|63050.6|63084.4|63069.4|63049.8|63034.8|737
1602242700000|2020-10-09 11:25:00|63065.5|63050.5|63072.4|63057.4|63080.1|63063.3|63063.3|63048.3|629
1602243000000|2020-10-09 11:30:00|63072.3|63057.3|63061.1|63046.1|63075.3|63060.3|63053.1|63038.1|694
1602243300000|2020-10-09 11:35:00|63060.6|63045.6|63056.7|63041.7|63062.2|63047.2|63041.1|63026.1|716
1602243600000|2020-10-09 11:40:00|63056.9|63041.9|63067.4|63052.4|63070.9|63055.9|63049.6|63034.6|631
1602243900000|2020-10-09 11:45:00|63066.6|63051.6|63077.2|63062.2|63077.2|63062.2|63062.3|63045.3|656
1602244200000|2020-10-09 11:50:00|63076.9|63061.9|63072.4|63057.4|63087.1|63072.1|63070.1|63055.1|723
1602244500000|2020-10-09 11:55:00|63072|63057|63085.6|63070.6|63091.6|63076.6|63070.9|63055.9|744
1602244800000|2020-10-09 12:00:00|63083.5|63068.5|63091.9|63076.9|63093.9|63077.6|63072.2|63057.2|774
1602245100000|2020-10-09 12:05:00|63094.2|63079.2|63105.1|63090.1|63109.1|63094.1|63078.5|63063.5|797
1602245400000|2020-10-09 12:10:00|63104.8|63089.8|63103.7|63088.7|63112.2|63097.2|63097.7|63082.7|682
1602245700000|2020-10-09 12:15:00|63104.2|63089.2|63087.8|63072.8|63107.4|63091.9|63087.2|63072.2|679
1602246000000|2020-10-09 12:20:00|63088.4|63073.4|63084.3|63069.3|63091.1|63074.5|63075.9|63060.9|740
1602246300000|2020-10-09 12:25:00|63084.4|63069.4|63093|63078|63097.5|63082.5|63080.2|63065|723
1602246600000|2020-10-09 12:30:00|63093.4|63078.4|63076.2|63061.2|63094|63079|63075.5|63058.7|754
1602246900000|2020-10-09 12:35:00|63076.8|63061.8|63076.7|63061.7|63090.9|63074.7|63073.5|63058.5|741
1602247200000|2020-10-09 12:40:00|63076.8|63061.8|63056.2|63041.2|63077.1|63062.1|63055.4|63040.4|715
1602247500000|2020-10-09 12:45:00|63056.3|63041.3|63035.8|63020.8|63060.8|63045.8|63023.4|63005.6|911
1602247800000|2020-10-09 12:50:00|63035.9|63020.9|63039.4|63024.4|63047|63029.9|63029.7|63012.4|825
1602248100000|2020-10-09 12:55:00|63038.1|63023.1|63027.3|63012.3|63042.5|63027.5|63023.6|63008.6|871
1602248400000|2020-10-09 13:00:00|63027.9|63012.9|63016.5|63001.5|63031.3|63016.3|62984|62964|930
1602248700000|2020-10-09 13:05:00|63016.2|63001.2|62998.3|62983.3|63021|63006|62997.4|62981.5|839
1602249000000|2020-10-09 13:10:00|62997.7|62982.7|62991|62976|63000.6|62984.4|62984.9|62969.9|740
1602249300000|2020-10-09 13:15:00|62991.6|62976.6|63014.1|62999.1|63015.5|63000.5|62991.6|62976.6|644
1602249600000|2020-10-09 13:20:00|63014.2|62999.2|63020.6|63005.6|63022.3|63007.3|63001.3|62986.3|708
1602249900000|2020-10-09 13:25:00|63020.7|63005.7|63004.2|62989.2|63022.7|63007.7|63003.1|62988.1|634
1602250200000|2020-10-09 13:30:00|63003.6|62988.6|62994.3|62979.3|63005.8|62990.8|62988.3|62973.3|835
1602250500000|2020-10-09 13:35:00|62994|62979|63003.5|62988.5|63005.1|62989.1|62985.4|62970.4|788
1602250800000|2020-10-09 13:40:00|63000.9|62985.9|63015.7|63000.7|63015.7|63000.7|63000.9|62985.9|681
1602251100000|2020-10-09 13:45:00|63015.5|63000.5|63062.8|63047.8|63068.9|63051.7|63015.1|63000.1|852
1602251400000|2020-10-09 13:50:00|63061.6|63046.6|63057.9|63042.9|63071.8|63056.8|63041|63026|879
1602251700000|2020-10-09 13:55:00|63058.4|63043.4|63042|63027|63064.9|63049.9|63033.9|63018.9|915
1602252000000|2020-10-09 14:00:00|63041.9|63026.9|63025.4|63010.4|63051.5|63036.5|63016.7|63001.7|917
1602252300000|2020-10-09 14:05:00|63026.9|63011.9|63014.9|62999.9|63029.4|63014.4|63009.7|62994.7|788
1602252600000|2020-10-09 14:10:00|63014.8|62999.8|63018.8|63003.8|63022.1|63007.1|63001.6|62986.6|831
1602252900000|2020-10-09 14:15:00|63019.2|63004.2|63032.3|63017.3|63044.2|63029.2|63014.9|62999.9|853
1602253200000|2020-10-09 14:20:00|63031.7|63016.7|62997.5|62982.5|63039|63024|62996.8|62981.8|761
1602253500000|2020-10-09 14:25:00|62997.6|62982.6|63003|62988|63009|62994|62997|62979.4|871
1602253800000|2020-10-09 14:30:00|63002.5|62987.5|62975.4|62960.4|63003|62988|62965.1|62950.1|874
1602254100000|2020-10-09 14:35:00|62977.2|62962.2|63000.6|62985.6|63016.6|63000.7|62976.5|62961.5|882
1602254400000|2020-10-09 14:40:00|63000.8|62985.8|62976.6|62961.6|63005.8|62990.8|62974|62959|880
1602254700000|2020-10-09 14:45:00|62976.1|62961.1|62956.7|62941.7|62988.8|62973.8|62950.4|62935.4|988
1602255000000|2020-10-09 14:50:00|62956.5|62941.5|62957.7|62942.7|62967.3|62952.3|62951.9|62936.9|804
1602255300000|2020-10-09 14:55:00|62957.6|62942.6|62997.4|62982.4|63006.3|62990.4|62953.4|62938.4|1008
1602255600000|2020-10-09 15:00:00|62996.6|62981.6|63004.1|62989.1|63012.7|62997.7|62991.3|62976.3|888
1602255900000|2020-10-09 15:05:00|63004.8|62989.8|62987.2|62972.2|63005.3|62990.3|62980|62965|827
1602256200000|2020-10-09 15:10:00|62987.9|62972.9|63017.6|63002.6|63017.6|63002.6|62975.2|62960.2|810
1602256500000|2020-10-09 15:15:00|63018.7|63003.7|63004.9|62989.9|63033.6|63018.6|63004.9|62989.9|818
1602256800000|2020-10-09 15:20:00|63005|62990|62989.7|62974.7|63013.4|62998.4|62989|62974|767
1602257100000|2020-10-09 15:25:00|62989.4|62974.4|62976.7|62961.7|63009.2|62994.2|62975.4|62960.4|848
1602257400000|2020-10-09 15:30:00|62976.9|62961.9|62958.2|62943.2|62980.5|62965.5|62955|62940|891
1602257700000|2020-10-09 15:35:00|62958|62943|62955.4|62940.4|62962.7|62947.7|62944.3|62927.4|746
1602258000000|2020-10-09 15:40:00|62955.9|62940.9|62974.8|62959.8|62989|62969.6|62949.4|62934.4|856
1602258300000|2020-10-09 15:45:00|62974.9|62959.9|62969.2|62954.2|62978.6|62962.3|62957.3|62941.6|899
1602258600000|2020-10-09 15:50:00|62969.1|62954.1|62971.3|62956.3|62981.8|62966.8|62960.4|62945.4|824
1602258900000|2020-10-09 15:55:00|62970.9|62955.9|62978.1|62963.1|62983.3|62968.3|62963.1|62948.1|890
1602259200000|2020-10-09 16:00:00|62979.2|62964.2|62991.9|62976.9|63001.3|62986.3|62979.2|62964.2|866
1602259500000|2020-10-09 16:05:00|62992.4|62977.4|62982.1|62967.1|62992.4|62977.4|62976.9|62961.9|740
1602259800000|2020-10-09 16:10:00|62982.6|62967.6|62965.6|62950.6|62983.2|62968.2|62965.2|62950.2|743
1602260100000|2020-10-09 16:15:00|62966.3|62951.3|62960.1|62945.1|62974|62959|62960.1|62945.1|697
1602260400000|2020-10-09 16:20:00|62960.4|62945.4|62951.5|62936.5|62962.4|62947.4|62936.1|62921.1|865
1602260700000|2020-10-09 16:25:00|62951.3|62936.3|62959.1|62944.1|62964.4|62949.4|62941.8|62926.8|804
1602261000000|2020-10-09 16:30:00|62958.9|62943.9|62949.1|62934.1|62961.9|62946.9|62947.4|62932.4|749
1602261300000|2020-10-09 16:35:00|62947|62932|62930.5|62915.5|62950.9|62935.9|62928.7|62913.7|695
1602261600000|2020-10-09 16:40:00|62929.5|62914.5|62942|62927|62960.1|62945.1|62927.7|62912.1|833
1602261900000|2020-10-09 16:45:00|62941.9|62926.9|62949.9|62934.9|62957.2|62942.2|62938.5|62923.2|714
1602262200000|2020-10-09 16:50:00|62949.5|62934.5|62950.1|62935.1|62953.5|62938.5|62945.7|62930.7|684
1602262500000|2020-10-09 16:55:00|62950.3|62935.3|62954.6|62939.6|62962.3|62947.3|62945.9|62930.9|756
1602262800000|2020-10-09 17:00:00|62954|62939|62945.7|62930.7|62954.6|62939.6|62941.1|62926.1|699
1602263100000|2020-10-09 17:05:00|62945.5|62930.5|62959.7|62944.7|62960.6|62945.6|62942.4|62927.4|531
1602263400000|2020-10-09 17:10:00|62959.5|62944.5|62951.2|62936.2|62959.6|62944.6|62947.7|62932.7|563
1602263700000|2020-10-09 17:15:00|62951|62936|62963|62948|62965|62950|62949.5|62934.5|555
1602264000000|2020-10-09 17:20:00|62962.6|62947.6|62973.5|62958.5|62973.8|62958.8|62957.4|62940.2|622
1602264300000|2020-10-09 17:25:00|62973.1|62958.1|62981.1|62966.1|62981.7|62966.3|62970.3|62952.9|639
1602264600000|2020-10-09 17:30:00|62981.3|62966.3|62966.7|62951.7|62983.1|62968.1|62966.1|62951.1|579
1602264900000|2020-10-09 17:35:00|62967.6|62952.6|62953.5|62938.5|62970.6|62955.6|62952.8|62937.8|562
1602265200000|2020-10-09 17:40:00|62953.4|62938.4|62950.6|62935.6|62953.6|62938.6|62947.6|62932.6|520
1602265500000|2020-10-09 17:45:00|62950.5|62935.5|62931.5|62916.5|62956.8|62941.8|62928.7|62912.9|599
1602265800000|2020-10-09 17:50:00|62931.6|62916.6|62941.9|62926.9|62946.4|62931.1|62930.8|62915.8|717
1602266100000|2020-10-09 17:55:00|62942|62927|62953.4|62938.4|62959.3|62944.3|62941.2|62926.2|689
1602266400000|2020-10-09 18:00:00|62953.6|62938.6|62952.9|62937.9|62971.7|62956.7|62950.1|62935.1|791
1602266700000|2020-10-09 18:05:00|62953|62938|62949.6|62934.6|62955.1|62940.1|62947.2|62931.7|507
1602267000000|2020-10-09 18:10:00|62949.3|62934.3|62946.9|62931.9|62951.8|62936.8|62942.6|62924.6|535
1602267300000|2020-10-09 18:15:00|62947|62932|62943.4|62928.4|62949.1|62934.1|62941.8|62925.8|550
1602267600000|2020-10-09 18:20:00|62944.3|62929.3|62941.7|62926.7|62947.4|62932.4|62941.7|62925.5|479
1602267900000|2020-10-09 18:25:00|62941.6|62926.6|62931.5|62916.5|62944.2|62929.2|62927.9|62912.9|598
1602268200000|2020-10-09 18:30:00|62931.4|62916.4|62932.4|62917.4|62938.8|62923.8|62931.1|62916.1|515
1602268500000|2020-10-09 18:35:00|62932.5|62917.5|62942.7|62927.7|62943.6|62928.6|62930.1|62915.1|510
1602268800000|2020-10-09 18:40:00|62943.3|62928.3|62933|62918|62945.6|62930.6|62931.1|62914.4|626
1602269100000|2020-10-09 18:45:00|62933.2|62918.2|62937.2|62922.2|62939.4|62924.4|62930.5|62915.5|432
1602269400000|2020-10-09 18:50:00|62937|62922|62942.9|62927.9|62945.5|62928.7|62935.7|62920.7|502
1602269700000|2020-10-09 18:55:00|62942.5|62927.5|62945.8|62930.8|62952.2|62937.2|62940.4|62925.4|682
1602270000000|2020-10-09 19:00:00|62945.9|62930.9|62943.3|62928.3|62950.6|62935.6|62936.8|62921.8|904
1602270300000|2020-10-09 19:05:00|62945.8|62930.8|62947.7|62932.7|62952|62936.8|62942.6|62927.6|705
1602270600000|2020-10-09 19:10:00|62948.4|62933.4|62948.9|62933.9|62955.6|62939.7|62947.4|62932.4|550
1602270900000|2020-10-09 19:15:00|62949|62934|62949.5|62934.5|62954.3|62939.3|62946.8|62931.8|548
1602271200000|2020-10-09 19:20:00|62949.4|62934.4|62945.8|62930.8|62949.6|62934.6|62940.6|62925.6|527
1602271500000|2020-10-09 19:25:00|62945.2|62930.2|62939.8|62924.8|62947.6|62932.6|62939.8|62924.8|433
1602271800000|2020-10-09 19:30:00|62939.2|62924.2|62941.3|62926.3|62944.5|62929.5|62938.6|62923.6|541
1602272100000|2020-10-09 19:35:00|62941.5|62926.5|62942.7|62927.7|62946.6|62930.2|62940.8|62925.8|514
1602272400000|2020-10-09 19:40:00|62942.8|62927.8|62945.7|62930.7|62951.1|62936.1|62942.8|62926.5|564
1602272700000|2020-10-09 19:45:00|62945.9|62930.9|62947.5|62932.5|62950.8|62935.5|62942.9|62925.8|611
1602273000000|2020-10-09 19:50:00|62948|62933|62951.5|62936.5|62954.2|62939.2|62945.3|62930.3|607
1602273300000|2020-10-09 19:55:00|62951.4|62936.4|62931|62911|62954.2|62939.2|62916.9|62899.5|823
1602273600000|2020-10-09 20:00:00|62930.7|62910.7|62962.5|62942.5|62963.1|62943.7|62922.5|62902.5|754
1602273900000|2020-10-09 20:05:00|62962.8|62942.8|62960|62940|62964|62945.8|62957.3|62937.3|458
1602274200000|2020-10-09 20:10:00|62959.8|62939.8|62954|62934|62962.2|62944.8|62953.1|62934|395
1602274500000|2020-10-09 20:15:00|62953.9|62933.9|62938.3|62918.3|62955.6|62938|62937.6|62918.3|459
1602274800000|2020-10-09 20:20:00|62940.4|62920.4|62941.9|62921.9|62943.1|62923.1|62939|62919|300
1602275100000|2020-10-09 20:25:00|62942.6|62922.6|62921.8|62901.8|62942.6|62922.6|62920.3|62898.9|394
1602275400000|2020-10-09 20:30:00|62920.8|62900.8|62928.9|62908.9|62931.7|62911.7|62915.7|62895.7|814
1602275700000|2020-10-09 20:35:00|62929.9|62909.9|62931.5|62911.5|62931.8|62913.3|62923.1|62906.1|531
1602276000000|2020-10-09 20:40:00|62930.9|62910.9|62929.5|62909.5|62931.9|62911.9|62924.7|62904.7|477
1602276300000|2020-10-09 20:45:00|62930.2|62910.2|62922.4|62902.4|62930.9|62910.9|62915.8|62895.8|504
1602276600000|2020-10-09 20:50:00|62922.5|62902.5|62924.5|62899|62936.3|62916.1|62920.6|62898.4|467
1602276900000|2020-10-09 20:55:00|62923.7|62900.6|62942.9|62851.3|62942.9|62902|62914.2|62851.3|531
1602446400000|2020-10-11 20:00:00|63032.2|63002.2|63031|63001|63073.3|63005.8|63022.8|62976.1|19
1602446700000|2020-10-11 20:05:00|63031.5|63001.5|63022.7|62992.7|63041.4|63011.4|63022.7|62992.7|23
1602447000000|2020-10-11 20:10:00|63034.3|63004.3|63034.8|62948.3|63036|63006|63034.3|62948.3|5
1602447300000|2020-10-11 20:15:00|63056.2|62985.8|63050.7|62957.9|63073.8|63002.1|63020.8|62931.4|39
1602447600000|2020-10-11 20:20:00|63073.8|62963.8|63074.4|62964.4|63074.5|62998|62996.7|62947.4|41
1602447900000|2020-10-11 20:25:00|63045.2|62935.2|63034.8|62960|63074.5|62964.5|63034.8|62934.4|23
1602448200000|2020-10-11 20:30:00|63077.2|63001.5|63028.1|62998.1|63077.5|63005.5|63008.6|62958.4|39
1602448500000|2020-10-11 20:35:00|63029|62999|63012.6|62982.6|63064.2|63016.2|63007.8|62977.8|53
1602448800000|2020-10-11 20:40:00|63003.8|62973.8|63003.8|62973.8|63019|62989|63003.8|62973.8|10
1602449100000|2020-10-11 20:45:00|63016.5|62986.5|63004.3|62974.3|63016.5|62986.5|63004.3|62974.3|4
1602449400000|2020-10-11 20:50:00|63047.2|62956.1|63004.3|62974.3|63047.2|62974.3|63004.3|62955.9|3
1602449700000|2020-10-11 20:55:00|63020.4|62990.4|63004.3|62974.3|63022.4|62992.4|63004.3|62974.3|9
1602450000000|2020-10-11 21:00:00|62991.9|62961.9|62991.7|62952.4|63047.5|62973.8|62968.2|62913.3|82
1602450300000|2020-10-11 21:05:00|62992.5|62951.2|62993.6|62900.7|63010|62966.5|62981.1|62897.8|234
1602450600000|2020-10-11 21:10:00|62991.6|62923.3|62984.3|62948.6|63007|62960.1|62964.9|62916.3|134
1602450900000|2020-10-11 21:15:00|62981|62951.1|62981.3|62947.3|62996.4|62953|62966.3|62917.3|246
1602451200000|2020-10-11 21:20:00|62989.8|62939.3|62987.5|62951.8|62998|62952.4|62969.7|62932|241
1602451500000|2020-10-11 21:25:00|62983.8|62955.6|62996.1|62928.3|63004.7|62956|62970|62921.6|181
1602451800000|2020-10-11 21:30:00|62988.9|62933.4|62995.2|62958.3|62998.5|62958.4|62983.2|62927.3|188
1602452100000|2020-10-11 21:35:00|62995.3|62958.4|62986.8|62959|63017.6|62978|62983.3|62927|368
1602452400000|2020-10-11 21:40:00|62988.2|62959.3|63001.5|62967|63019.4|62974.4|62982.4|62943.5|212
1602452700000|2020-10-11 21:45:00|62998.8|62969.8|63010.2|62980.1|63014.1|62982.5|62998.1|62964.2|279
1602453000000|2020-10-11 21:50:00|63004.1|62974.2|63014.6|62973.2|63017.4|62976.5|62998|62965.1|268
1602453300000|2020-10-11 21:55:00|63015.3|62971.8|63001.7|62969.1|63018|62983.3|62995.5|62965.5|213
1602453600000|2020-10-11 22:00:00|63001.3|62968.5|62973.7|62953.7|63007|62975.1|62968.3|62936.3|861
1602453900000|2020-10-11 22:05:00|62975.6|62953.9|62991.8|62967.8|63002|62971.4|62973.4|62951.2|800
1602454200000|2020-10-11 22:10:00|62991.5|62968.5|63010|62988.9|63017.6|62996.2|62987.5|62965.8|777
1602454500000|2020-10-11 22:15:00|63010.1|62989.7|62988.7|62968.7|63014.3|62992.8|62987.3|62966.3|818
1602454800000|2020-10-11 22:20:00|62988.6|62968.6|62998.5|62976.9|63002|62982|62987.6|62967.6|494
1602455100000|2020-10-11 22:25:00|62999.8|62977.5|62995.6|62975.6|63001.5|62979.5|62989.6|62969.6|370
1602455400000|2020-10-11 22:30:00|62996.6|62976.6|62990.1|62970.1|63001.4|62979.4|62986.1|62965.7|477
1602455700000|2020-10-11 22:35:00|62986.8|62966.8|62981.2|62961.2|62991.3|62970.2|62978.3|62958.3|418
1602456000000|2020-10-11 22:40:00|62981.4|62960.7|62978.7|62958.7|62984.7|62963|62974.6|62954.6|356
1602456300000|2020-10-11 22:45:00|62978.9|62958.9|62978.5|62958.5|62982|62961|62973.5|62952|339
1602456600000|2020-10-11 22:50:00|62978.6|62958.6|62982.1|62962.1|62982.5|62962.4|62974.4|62954.4|372
1602456900000|2020-10-11 22:55:00|62982|62962|62985.2|62965.2|62997.7|62976.1|62979.8|62959.8|462
1602457200000|2020-10-11 23:00:00|62986.7|62966.7|62986.2|62966.2|62992.9|62969.7|62976.9|62956.9|458
1602457500000|2020-10-11 23:05:00|62986.1|62966.1|62977.6|62957.6|62986.2|62966.2|62973.7|62953.7|364
1602457800000|2020-10-11 23:10:00|62977.5|62957.5|62976.7|62956.7|62982.6|62960.4|62970.6|62950.6|405
1602458100000|2020-10-11 23:15:00|62975.8|62955.8|62971.4|62951.4|62983.3|62961.7|62970.1|62950.1|319
1602458400000|2020-10-11 23:20:00|62972.8|62952.6|62961.7|62941.7|62978.5|62955.6|62957.4|62937.4|436
1602458700000|2020-10-11 23:25:00|62961.5|62941.5|62973.8|62953.8|62975.7|62955.7|62960.5|62940.5|379
1602459000000|2020-10-11 23:30:00|62973.7|62953.7|62994.8|62974.8|62996.2|62976.2|62973.7|62953.7|435
1602459300000|2020-10-11 23:35:00|62993.4|62973.4|62975|62955|62994.9|62974.9|62974.9|62954.9|417
1602459600000|2020-10-11 23:40:00|62975.4|62955.4|62968.5|62948.5|62980.5|62960.5|62964.8|62944.8|424
1602459900000|2020-10-11 23:45:00|62968.4|62948.4|62970.3|62950.3|62971.2|62951.2|62962.8|62942.8|339
1602460200000|2020-10-11 23:50:00|62966.9|62946.9|62976.1|62956.1|62976.5|62956.5|62965.8|62945.8|360
1602460500000|2020-10-11 23:55:00|62977.5|62957.5|62989.7|62969.7|62994.3|62974.3|62976.7|62956.7|365
1602460800000|2020-10-12 00:00:00|62990|62970|62999.4|62979.4|63008.7|62988.7|62989.8|62969.8|607
1602461100000|2020-10-12 00:05:00|62998.5|62978.5|62997.2|62977.2|63018.6|62998.6|62996.7|62976.6|636
1602461400000|2020-10-12 00:10:00|62997.1|62977.1|63009.3|62989.3|63012.5|62992.5|62997.1|62976.5|502
1602461700000|2020-10-12 00:15:00|63009.7|62989.7|63009.2|62989.2|63018.1|62998.1|63006.1|62986.1|553
1602462000000|2020-10-12 00:20:00|63009|62989|62991.4|62971.4|63009.3|62989.3|62987.5|62967.1|478
1602462300000|2020-10-12 00:25:00|62991.7|62970.4|62988.5|62968.5|62994.3|62974.3|62985|62965|422
1602462600000|2020-10-12 00:30:00|62988.4|62968.4|62976.1|62956.1|62991.6|62971.6|62976|62956|458
1602462900000|2020-10-12 00:35:00|62976.5|62956.5|62983.2|62963.2|62983.9|62963.9|62974.6|62954.6|472
1602463200000|2020-10-12 00:40:00|62983.4|62963.4|62985.1|62965.1|62989.5|62969.5|62981.9|62961.4|401
1602463500000|2020-10-12 00:45:00|62985.2|62965.2|62996.6|62976.6|63001.9|62981.9|62985.2|62965.2|511
1602463800000|2020-10-12 00:50:00|62996.4|62976.4|63013.3|62993.3|63016.9|62996.9|62993.8|62973.8|608
1602464100000|2020-10-12 00:55:00|63013.2|62993.2|63005.8|62985.8|63013.4|62993.4|62998.2|62978.2|580
1602464400000|2020-10-12 01:00:00|63005.6|62985.6|63010.6|62990.6|63015.2|62995.2|63005.3|62985.3|631
1602464700000|2020-10-12 01:05:00|63010.8|62990.8|63007.6|62987.6|63014.3|62994.3|63007.3|62987.3|471
1602465000000|2020-10-12 01:10:00|63007.7|62987.7|63011.1|62991.1|63011.8|62991.8|63002.1|62982.1|486
1602465300000|2020-10-12 01:15:00|63010.9|62990.9|62982|62962|63027.6|63007.6|62979.3|62959.3|760
1602465600000|2020-10-12 01:20:00|62982.4|62962.4|62971.2|62951.2|62987.2|62967.2|62965.2|62945.2|779
1602465900000|2020-10-12 01:25:00|62971.1|62951.1|62988.9|62968.9|62990.7|62970.7|62958.6|62938.6|705
1602466200000|2020-10-12 01:30:00|62989.3|62969.3|62984|62964|62992.5|62972.5|62975.2|62955.2|692
1602466500000|2020-10-12 01:35:00|62983.9|62963.9|62972.6|62952.6|62984|62964|62971.4|62951.4|589
1602466800000|2020-10-12 01:40:00|62972.3|62952.3|62970.8|62950.8|62974.1|62954.1|62957.3|62936.6|617
1602467100000|2020-10-12 01:45:00|62970.5|62950.5|62970.5|62950.5|62971.1|62951.1|62963.5|62943.3|467
1602467400000|2020-10-12 01:50:00|62970.6|62950.6|62981|62961|62983.4|62963.4|62965.8|62945.8|533
1602467700000|2020-10-12 01:55:00|62980.9|62960.9|62980.6|62960.6|62982.3|62962.3|62961.9|62941.9|502
1602468000000|2020-10-12 02:00:00|62980.8|62960.8|62979.3|62959.3|62983.6|62963.6|62971.2|62951.2|509
1602468300000|2020-10-12 02:05:00|62979.1|62959.1|62978.5|62958.5|62979.1|62959.1|62970|62950|428
1602468600000|2020-10-12 02:10:00|62978.7|62958.7|62988.3|62968.3|62989.9|62969.9|62976|62956|490
1602468900000|2020-10-12 02:15:00|62988.4|62968.4|62989.1|62969.1|62993.9|62973.9|62985.5|62965.5|497
1602469200000|2020-10-12 02:20:00|62986.6|62966.6|62988.5|62968.5|62991.2|62971.2|62984.1|62964.1|340
1602469500000|2020-10-12 02:25:00|62988.4|62968.4|62993.6|62973.6|62994.8|62974.8|62987|62967|376
1602469800000|2020-10-12 02:30:00|62993.8|62973.8|62995.9|62975.9|62999.7|62979.7|62989.8|62969.8|388
1602470100000|2020-10-12 02:35:00|62995.2|62975.2|62990.6|62970.6|62996.8|62976.8|62989.7|62969.7|385
1602470400000|2020-10-12 02:40:00|62990.8|62970.8|62984.9|62964.9|62991.5|62971.5|62983.8|62963.8|350
1602470700000|2020-10-12 02:45:00|62985.8|62965.8|62991.8|62971.8|62997.2|62977.2|62985.7|62965.4|321
1602471000000|2020-10-12 02:50:00|62992|62972|62991.8|62971.8|62995.2|62975.1|62989.4|62969.4|310
1602471300000|2020-10-12 02:55:00|62991.6|62971.6|62980.4|62960.4|62993|62973|62979.6|62959.6|469
1602471600000|2020-10-12 03:00:00|62978.4|62958.4|62987.2|62967.2|62994.3|62974.3|62977.8|62957.8|395
1602471900000|2020-10-12 03:05:00|62988.6|62968.6|62982.1|62962.1|62990.2|62970.1|62980.9|62960.9|267
1602472200000|2020-10-12 03:10:00|62982.2|62962.2|62975|62955|62983|62963|62972.9|62952.9|390
1602472500000|2020-10-12 03:15:00|62975.2|62955.2|62971.5|62951.5|62975.7|62955.7|62968.3|62948.3|354
1602472800000|2020-10-12 03:20:00|62971.4|62951.4|62961.7|62941.7|62971.5|62951.5|62959|62939|520
1602473100000|2020-10-12 03:25:00|62963.4|62943.4|62963.9|62943.9|62968.8|62948.8|62958.8|62938.8|474
1602473400000|2020-10-12 03:30:00|62964.7|62944.7|62975.2|62955.2|62975.8|62955.8|62964.3|62944.3|510
1602473700000|2020-10-12 03:35:00|62975.3|62955.3|62974.8|62954.8|62977|62957|62966.6|62946.6|450
1602474000000|2020-10-12 03:40:00|62974.6|62954.6|62978.2|62958.2|62981.3|62961.3|62972.1|62952.1|338
1602474300000|2020-10-12 03:45:00|62978.8|62958.8|62976.9|62956.9|62980.5|62960.7|62972.8|62952.8|356
1602474600000|2020-10-12 03:50:00|62977.3|62957.3|62986.2|62966.2|62988.2|62968.2|62975.7|62955.7|413
1602474900000|2020-10-12 03:55:00|62986.3|62966.3|62982.8|62962.8|62989.1|62969.1|62981.2|62961.2|421
1602475200000|2020-10-12 04:00:00|62982.5|62962.5|62977.8|62957.8|62987.1|62967.1|62976.9|62956.9|394
1602475500000|2020-10-12 04:05:00|62978|62958|62975.3|62955.3|62982.4|62962.4|62973.2|62953.2|360
1602475800000|2020-10-12 04:10:00|62975.6|62955.6|62976.7|62956.7|62978.2|62958.2|62972.2|62952.2|241
1602476100000|2020-10-12 04:15:00|62977.2|62957.2|62971.7|62951.7|62978.1|62958.1|62970.9|62950.9|269
1602476400000|2020-10-12 04:20:00|62971.8|62951.8|62965.1|62945.1|62974.3|62954.3|62961.8|62941.8|421
1602476700000|2020-10-12 04:25:00|62965|62945|62969.3|62949.3|62974|62954|62962.1|62942.1|384
1602477000000|2020-10-12 04:30:00|62969.2|62949.2|62970.7|62950.7|62974|62953.8|62968.7|62948.7|323
1602477300000|2020-10-12 04:35:00|62970.6|62950.6|62970.4|62950.4|62972.2|62952.2|62966.6|62946.6|341
1602477600000|2020-10-12 04:40:00|62970.2|62950.2|62970.7|62950.7|62972|62952|62963.9|62943.9|372
1602477900000|2020-10-12 04:45:00|62971.1|62951.1|62970.3|62955.3|62976.7|62959.2|62966.9|62946.9|366
1602478200000|2020-10-12 04:50:00|62970.4|62955.4|62974.8|62959.8|62976.7|62961.7|62969|62954|285
1602478500000|2020-10-12 04:55:00|62974.5|62959.5|62977.9|62962.9|62982.7|62966.1|62974.5|62959.5|363
1602478800000|2020-10-12 05:00:00|62977.4|62962.4|62974.5|62959.5|62987.4|62971.5|62971|62953.6|510
1602479100000|2020-10-12 05:05:00|62973.9|62958.9|62970.8|62955.8|62979.1|62962.8|62970.7|62955.7|357
1602479400000|2020-10-12 05:10:00|62970.7|62955.7|62968.4|62953.4|62976.1|62961.1|62965.9|62950.9|396
1602479700000|2020-10-12 05:15:00|62968.3|62953.3|62967.1|62952.1|62975.5|62960.5|62966.2|62951.2|429
1602480000000|2020-10-12 05:20:00|62967|62952|62964|62949|62968.9|62953.3|62957.9|62941.6|404
1602480300000|2020-10-12 05:25:00|62964.4|62949.4|62963.4|62948.4|62978.9|62958.9|62961.2|62946.2|441
1602480600000|2020-10-12 05:30:00|62963.5|62948.5|62960.9|62945.9|62967.8|62951.8|62960.9|62945.9|441
1602480900000|2020-10-12 05:35:00|62961.4|62946.4|62958.8|62943.8|62967.8|62952.8|62958.1|62941.5|430
1602481200000|2020-10-12 05:40:00|62959.4|62944.4|62948.9|62933.9|62959.6|62944.6|62946.7|62931.6|495
1602481500000|2020-10-12 05:45:00|62948.6|62933.6|62944.8|62929.8|62951.6|62935.6|62936.5|62920.1|558
1602481800000|2020-10-12 05:50:00|62944.7|62929.7|62954.6|62939.6|62956.2|62941.2|62943.4|62928.4|414
1602482100000|2020-10-12 05:55:00|62954.5|62939.5|62967.8|62952.8|62972.8|62956.5|62954.2|62939.2|520
1602482400000|2020-10-12 06:00:00|62970.1|62955.1|62970.1|62955.1|62979.2|62964.2|62958.4|62941.2|654
1602482700000|2020-10-12 06:05:00|62970.5|62955.5|62989.2|62974.2|62993.5|62976.8|62970.5|62955.5|752
1602483000000|2020-10-12 06:10:00|62989.3|62974.3|62981.4|62966.4|62991.1|62976.1|62965.8|62949.1|730
1602483300000|2020-10-12 06:15:00|62983.3|62968.3|62984.9|62969.9|62991.7|62976.7|62981.3|62966.2|554
1602483600000|2020-10-12 06:20:00|62985|62970|63000|62985|63001.6|62986.6|62984.6|62969.6|550
1602483900000|2020-10-12 06:25:00|62998.9|62983.9|63010.2|62995.2|63022.7|63007.7|62993.1|62978.1|712
1602484200000|2020-10-12 06:30:00|63010.1|62995.1|63009.9|62994.9|63015.7|63000.7|62998.6|62983.6|597
1602484500000|2020-10-12 06:35:00|63010.3|62995.3|63005.3|62990.3|63011.5|62996.5|62999.3|62984.3|551
1602484800000|2020-10-12 06:40:00|63004.4|62989.4|63007.7|62992.7|63015|63000|63001.3|62986.3|635
1602485100000|2020-10-12 06:45:00|63008.2|62993.2|63005.7|62990.7|63017.9|63002.9|63001.5|62986.5|681
1602485400000|2020-10-12 06:50:00|63006.1|62991.1|63002.4|62987.4|63015.3|63000.3|62996.7|62981.7|678
1602485700000|2020-10-12 06:55:00|63002.7|62987.7|62996.7|62981.7|63004.6|62989.6|62988.2|62973.2|748
1602486000000|2020-10-12 07:00:00|62996.6|62981.6|62962.2|62947.2|63010.5|62993.7|62960.1|62945.1|940
1602486300000|2020-10-12 07:05:00|62962.3|62947.3|62988.6|62973.6|63000.2|62985.2|62962.3|62947.3|790
1602486600000|2020-10-12 07:10:00|62986.7|62971.7|62996.2|62981.2|63016.4|63001.4|62986|62971|810
1602486900000|2020-10-12 07:15:00|62996.3|62981.3|62994|62979|63005.6|62990.6|62985.3|62970.3|860
1602487200000|2020-10-12 07:20:00|62994.1|62979.1|63037.6|63022.6|63049.5|63034.5|62991.2|62976.2|888
1602487500000|2020-10-12 07:25:00|63035.4|63020.4|63035.9|63020.9|63037.9|63022.9|63020.3|63005.3|858
1602487800000|2020-10-12 07:30:00|63035.3|63020.3|63008.8|62993.8|63044.3|63029.3|63007.1|62992.1|859
1602488100000|2020-10-12 07:35:00|63008|62993|62989.2|62974.2|63010.6|62995.6|62985.9|62970.9|754
1602488400000|2020-10-12 07:40:00|62988.9|62973.9|62962.3|62947.3|62990.4|62975.4|62956.2|62941.2|800
1602488700000|2020-10-12 07:45:00|62962.7|62947.7|62995|62980|62997.7|62982.7|62962.1|62947.1|869
1602489000000|2020-10-12 07:50:00|62994.8|62979.8|62987.9|62972.9|63003.2|62988.2|62976.9|62961.9|752
1602489300000|2020-10-12 07:55:00|62988.1|62973.1|62972.8|62957.8|62992.4|62977.4|62966.7|62951.7|814
1602489600000|2020-10-12 08:00:00|62972.5|62957.5|62986.6|62971.6|62991.1|62976.1|62972.5|62957.5|786
1602489900000|2020-10-12 08:05:00|62986.8|62971.8|62998.7|62983.7|63005.8|62990.8|62985.2|62970.2|720
1602490200000|2020-10-12 08:10:00|62998.9|62983.9|62993.9|62978.9|63001.8|62986.8|62987.1|62972.1|667
1602490500000|2020-10-12 08:15:00|62993.6|62978.6|62992.6|62977.6|63008.7|62993.7|62982.9|62967.9|757
1602490800000|2020-10-12 08:20:00|62992.4|62977.4|63015|63000|63015.2|63000.2|62992.4|62977.4|756
1602491100000|2020-10-12 08:25:00|63014.8|62999.8|63020.8|63005.8|63025.4|63010.4|63014.4|62999.4|734
1602491400000|2020-10-12 08:30:00|63020.7|63005.7|63011.9|62996.9|63031.1|63016.1|63008.5|62993.5|761
1602491700000|2020-10-12 08:35:00|63011.8|62996.8|63029.3|63014.3|63030.6|63015.6|63003.1|62988.1|756
1602492000000|2020-10-12 08:40:00|63028.5|63013.5|63032.4|63017.4|63048.2|63033.2|63028.5|63013.5|837
1602492300000|2020-10-12 08:45:00|63030.8|63015.8|63038.2|63023.2|63041.3|63026.3|63029.5|63014.5|709
1602492600000|2020-10-12 08:50:00|63037.9|63022.9|63040.9|63025.9|63042.9|63027.9|63035.3|63020.3|672
1602492900000|2020-10-12 08:55:00|63041.1|63026.1|63021.3|63006.3|63041.7|63026.7|63021.1|63006.1|741
1602493200000|2020-10-12 09:00:00|63020.5|63005.5|63023.3|63008.3|63028.3|63013.3|63010.1|62995.1|766
1602493500000|2020-10-12 09:05:00|63023.1|63008.1|63019|63004|63029.8|63014.8|63014.9|62999.9|609
1602493800000|2020-10-12 09:10:00|63019.1|63004.1|63011.9|62996.9|63022.6|63007.6|63005.1|62990.1|632
1602494100000|2020-10-12 09:15:00|63011.8|62996.8|63046.2|63031.2|63048.9|63033.9|63011.8|62996.8|741
1602494400000|2020-10-12 09:20:00|63046.1|63031.1|63054.1|63039.1|63061.1|63046.1|63037.1|63022.1|739
1602494700000|2020-10-12 09:25:00|63054|63039|63086|63071|63088.8|63073.8|63051.1|63036.1|633
1602495000000|2020-10-12 09:30:00|63084.5|63069.5|63099.9|63084.9|63100.9|63085.9|63079.6|63064.6|815
1602495300000|2020-10-12 09:35:00|63099.7|63084.7|63090.2|63075.2|63106.9|63091.9|63089.2|63074.2|731
1602495600000|2020-10-12 09:40:00|63090.1|63075.1|63095|63080|63101.3|63086.3|63086.6|63071.6|702
1602495900000|2020-10-12 09:45:00|63094.9|63079.9|63098.5|63083.5|63100.6|63085.6|63087.2|63072.2|689
1602496200000|2020-10-12 09:50:00|63098.3|63083.3|63067.3|63052.3|63098.7|63083.7|63066.3|63051.3|763
1602496500000|2020-10-12 09:55:00|63067.2|63052.2|63066.7|63051.7|63073|63058|63062.8|63047.8|729
1602496800000|2020-10-12 10:00:00|63066.9|63051.9|63061.3|63046.3|63068.6|63053.6|63059.3|63044.3|709
1602497100000|2020-10-12 10:05:00|63061.5|63046.5|63057|63042|63067.6|63052.6|63053.5|63038.5|621
1602497400000|2020-10-12 10:10:00|63057.2|63042.2|63043.5|63028.5|63061.9|63046.9|63040.5|63025.5|656
1602497700000|2020-10-12 10:15:00|63043.3|63028.3|63038.9|63023.9|63046.1|63031.1|63031.2|63016.2|664
1602498000000|2020-10-12 10:20:00|63040.9|63025.9|63050.2|63035.2|63052.6|63037.6|63031|63016|674
1602498300000|2020-10-12 10:25:00|63050|63035|63058.5|63043.5|63063.6|63048.6|63048.9|63033.9|596
1602498600000|2020-10-12 10:30:00|63058.6|63043.6|63070.5|63055.5|63074.3|63059.3|63054.9|63039.9|651
1602498900000|2020-10-12 10:35:00|63070.3|63055.3|63073|63058|63075.8|63060.8|63054.6|63039.6|630
1602499200000|2020-10-12 10:40:00|63073.3|63058.3|63070.3|63055.3|63074.2|63059.2|63061.6|63046.6|609
1602499500000|2020-10-12 10:45:00|63070.1|63055.1|63067.3|63052.3|63071.7|63056.7|63059.2|63044.2|592
1602499800000|2020-10-12 10:50:00|63067.2|63052.2|63098|63083|63098.5|63083.5|63065.7|63050.7|734
1602500100000|2020-10-12 10:55:00|63097.9|63082.9|63098.6|63083.6|63100.3|63085.3|63089.9|63074.9|738
1602500400000|2020-10-12 11:00:00|63098.7|63083.7|63113.1|63098.1|63118.9|63103.9|63096.3|63081.3|764
1602500700000|2020-10-12 11:05:00|63113.2|63098.2|63108.3|63093.3|63114.4|63099.4|63102|63087|707
1602501000000|2020-10-12 11:10:00|63108.1|63093.1|63117.2|63102.2|63122.6|63107.6|63103.6|63088.6|696
1602501300000|2020-10-12 11:15:00|63117.6|63102.6|63117.8|63102.8|63128.2|63113.2|63111.9|63096.9|777
1602501600000|2020-10-12 11:20:00|63117.7|63102.7|63103.5|63088.5|63120.6|63105.6|63099.2|63084.2|699
1602501900000|2020-10-12 11:25:00|63103.6|63088.6|63107.5|63092.5|63117.7|63102.7|63103.5|63088.5|695
1602502200000|2020-10-12 11:30:00|63108.4|63093.4|63124|63109|63133.4|63118.4|63108.3|63093.3|697
1602502500000|2020-10-12 11:35:00|63122.4|63107.4|63118.8|63103.8|63126.6|63111.6|63112.8|63097.8|652
1602502800000|2020-10-12 11:40:00|63118.6|63103.6|63116.9|63101.9|63119.6|63104.6|63108.7|63093.7|697
1602503100000|2020-10-12 11:45:00|63116.8|63101.8|63142.6|63127.6|63142.6|63127.6|63115.3|63100.3|654
1602503400000|2020-10-12 11:50:00|63142.4|63127.4|63127.8|63112.8|63149.8|63134.8|63119.6|63104.6|771
1602503700000|2020-10-12 11:55:00|63127.7|63112.7|63114|63099|63127.9|63112.9|63108.3|63093.3|778
1602504000000|2020-10-12 12:00:00|63114.8|63099.8|63094.2|63079.2|63114.8|63099.8|63094.1|63079.1|758
1602504300000|2020-10-12 12:05:00|63094.9|63079.9|63084.5|63069.5|63100.6|63085.6|63081.8|63066.8|683
1602504600000|2020-10-12 12:10:00|63084.4|63069.4|63089.4|63074.4|63093.7|63078.7|63082.4|63067.4|687
1602504900000|2020-10-12 12:15:00|63089.6|63074.6|63069.6|63054.6|63089.7|63074.7|63061.9|63046.9|736
1602505200000|2020-10-12 12:20:00|63066|63051|63091.8|63076.8|63096.7|63081.7|63065.8|63050.8|665
1602505500000|2020-10-12 12:25:00|63091.7|63076.7|63066.2|63051.2|63093.6|63078.6|63064.3|63049.3|696
1602505800000|2020-10-12 12:30:00|63065.9|63050.9|63059.1|63044.1|63068.5|63053.5|63053.4|63038.4|644
1602506100000|2020-10-12 12:35:00|63061.6|63046.6|63074.1|63059.1|63074.1|63059.1|63060.8|63045.8|572
1602506400000|2020-10-12 12:40:00|63075|63060|63053.6|63038.6|63076.6|63061.6|63053.5|63038.5|656
1602506700000|2020-10-12 12:45:00|63053.8|63038.8|63035|63020|63054|63039|63034.7|63019.7|683
1602507000000|2020-10-12 12:50:00|63035.6|63020.6|63016.8|63001.8|63038.5|63023.5|63011.2|62996.2|732
1602507300000|2020-10-12 12:55:00|63016.3|63001.3|63032.7|63017.7|63042.1|63027.1|63015.2|63000.2|805
1602507600000|2020-10-12 13:00:00|63032.4|63017.4|63040.9|63025.9|63052.9|63037.9|63028.5|63013.5|847
1602507900000|2020-10-12 13:05:00|63040|63025|63045.8|63030.8|63057.4|63042.4|63038.3|63023.3|688
1602508200000|2020-10-12 13:10:00|63045.2|63030.2|63049.6|63034.6|63052.7|63037.7|63036|63021|732
1602508500000|2020-10-12 13:15:00|63049.5|63034.5|63043.6|63028.6|63057.4|63042.4|63039.9|63024.9|683
1602508800000|2020-10-12 13:20:00|63043.3|63028.3|63053.7|63038.7|63055.3|63040.3|63039.2|63024.2|604
1602509100000|2020-10-12 13:25:00|63053.8|63038.8|63051.1|63036.1|63056.3|63041.3|63044.8|63029.8|643
1602509400000|2020-10-12 13:30:00|63050.7|63035.7|63034.6|63019.6|63064.4|63049.4|63034.1|63019.1|884
1602509700000|2020-10-12 13:35:00|63034.7|63019.7|63033.8|63018.8|63036|63021|63022|63007|791
1602510000000|2020-10-12 13:40:00|63033.9|63018.9|63022.3|63007.3|63040.4|63025.4|63018.5|63003.5|829
1602510300000|2020-10-12 13:45:00|63022.6|63007.6|63017.3|63002.3|63033.7|63018.7|63016.5|63001.5|809
1602510600000|2020-10-12 13:50:00|63015.7|63000.7|63019.6|63004.6|63024.9|63009.9|63009.1|62994.1|776
1602510900000|2020-10-12 13:55:00|63019.7|63004.7|63002|62987|63030|63015|63000.2|62985.2|750
1602511200000|2020-10-12 14:00:00|63005.2|62990.2|63001|62986|63015.8|63000.8|62994.5|62979.5|832
1602511500000|2020-10-12 14:05:00|63001.9|62986.9|63005.2|62990.2|63008.7|62993.7|62993.7|62978.7|729
1602511800000|2020-10-12 14:10:00|63005.1|62990.1|63027.8|63012.8|63032|63017|63005.1|62990.1|783
1602512100000|2020-10-12 14:15:00|63027.5|63012.5|63038|63023|63042.5|63027.5|63023.8|63008.8|838
1602512400000|2020-10-12 14:20:00|63037.1|63022.1|63036.5|63021.5|63046.6|63031.6|63030.9|63015.9|774
1602512700000|2020-10-12 14:25:00|63036.4|63021.4|63022.1|63007.1|63040.8|63025.8|63021.5|63006.5|788
1602513000000|2020-10-12 14:30:00|63022.5|63007.5|63035.3|63020.3|63043.7|63028.7|63021|63006|727
1602513300000|2020-10-12 14:35:00|63035.4|63020.4|63047.6|63032.6|63051.2|63036.2|63026.1|63011.1|767
1602513600000|2020-10-12 14:40:00|63048.8|63033.8|63013.1|62998.1|63048.8|63033.8|63012.6|62997.6|854
1602513900000|2020-10-12 14:45:00|63013.4|62998.4|63013.7|62998.7|63026.4|63011.4|63010.2|62995.2|776
1602514200000|2020-10-12 14:50:00|63013.9|62998.9|63023.7|63008.7|63024.4|63009.4|63004.3|62989.3|817
1602514500000|2020-10-12 14:55:00|63023.8|63008.8|63009.3|62994.3|63029.8|63014.8|63006.7|62991.7|872
1602514800000|2020-10-12 15:00:00|63009.1|62994.1|63008.4|62993.4|63019.7|63004.7|63002.2|62987.2|916
1602515100000|2020-10-12 15:05:00|63008.5|62993.5|63009.3|62994.3|63022.7|63007.7|63001.5|62986.5|713
1602515400000|2020-10-12 15:10:00|63009.4|62994.4|63021.1|63006.1|63024|63009|63006|62991|636
1602515700000|2020-10-12 15:15:00|63021.2|63006.2|63026.9|63011.9|63032.8|63017.8|63020.8|63005.8|786
1602516000000|2020-10-12 15:20:00|63027|63012|63022.5|63007.5|63040.4|63025.4|63018|63003|652
1602516300000|2020-10-12 15:25:00|63022.1|63007.1|63037.2|63022.2|63037.6|63022.6|63019.3|63004.3|626
1602516600000|2020-10-12 15:30:00|63037.5|63022.5|63037.1|63022.1|63051.1|63036.1|63034.1|63019.1|713
1602516900000|2020-10-12 15:35:00|63037|63022|63042.3|63027.3|63049.4|63034.4|63034.2|63019.2|624
1602517200000|2020-10-12 15:40:00|63041.2|63026.2|63048.1|63033.1|63051|63036|63039.6|63024.6|591
1602517500000|2020-10-12 15:45:00|63049|63034|63052.6|63037.6|63054.3|63039.3|63037.2|63022.2|657
1602517800000|2020-10-12 15:50:00|63052.7|63037.7|63053.2|63038.2|63070.4|63055.4|63050|63035|728
1602518100000|2020-10-12 15:55:00|63053.3|63038.3|63060|63045|63060.2|63045.2|63044.6|63029.6|653
1602518400000|2020-10-12 16:00:00|63059.8|63044.8|63066.9|63051.9|63070.8|63055.8|63036.9|63021.9|818
1602518700000|2020-10-12 16:05:00|63067.1|63052.1|63065.3|63050.3|63075.7|63058.8|63061.9|63046.9|719
1602519000000|2020-10-12 16:10:00|63066.1|63051.1|63062.3|63047.3|63069.6|63054.6|63061.1|63046.1|618
1602519300000|2020-10-12 16:15:00|63062.6|63047.6|63050.4|63035.4|63069.1|63054.1|63046.3|63031.3|721
1602519600000|2020-10-12 16:20:00|63050.3|63035.3|63034|63019|63053.1|63038.1|63030.3|63015.3|735
1602519900000|2020-10-12 16:25:00|63033.9|63018.9|63029.4|63014.4|63036.1|63021.1|63028.6|63013.6|655
1602520200000|2020-10-12 16:30:00|63029.1|63014.1|63022.5|63007.5|63031.4|63016.4|63022|63007|693
1602520500000|2020-10-12 16:35:00|63022.4|63007.4|63027.6|63012.6|63033.6|63018.6|63018.5|63003.5|639
1602520800000|2020-10-12 16:40:00|63027.7|63012.7|63023.3|63008.3|63027.7|63012.7|63019.4|63004.4|563
1602521100000|2020-10-12 16:45:00|63023.2|63008.2|63013.7|62998.7|63023.3|63008.3|63013.5|62998.5|672
1602521400000|2020-10-12 16:50:00|63013.9|62998.9|63031.4|63016.4|63033.3|63018.3|63012|62997|671
1602521700000|2020-10-12 16:55:00|63031.3|63016.3|63030.2|63015.2|63039.8|63024.8|63027|63012|552
1602522000000|2020-10-12 17:00:00|63030|63015|63042.5|63027.5|63043.1|63028.1|63028.2|63013.2|560
1602522300000|2020-10-12 17:05:00|63042|63027|63046|63031|63052.3|63037.3|63040.3|63025.3|637
1602522600000|2020-10-12 17:10:00|63046.2|63031.2|63039.2|63024.2|63048.9|63033.9|63037.7|63022.7|587
1602522900000|2020-10-12 17:15:00|63039.1|63024.1|63038|63023|63039.8|63024.8|63029.4|63014.4|606
1602523200000|2020-10-12 17:20:00|63037.9|63022.9|63036.6|63021.6|63047.9|63032.9|63035.2|63020.2|601
1602523500000|2020-10-12 17:25:00|63036.9|63021.9|63045.2|63030.2|63050.5|63033.3|63035.8|63018.8|543
1602523800000|2020-10-12 17:30:00|63045|63030|63045.1|63030.1|63048.7|63033.7|63038.6|63023.6|590
1602524100000|2020-10-12 17:35:00|63044.8|63029.8|63050.9|63035.9|63055.9|63038.8|63043.1|63028.1|503
1602524400000|2020-10-12 17:40:00|63051|63036|63056.7|63041.7|63060.6|63043|63048.4|63031.6|581
1602524700000|2020-10-12 17:45:00|63056.3|63041.3|63052.1|63037.1|63060.6|63043.6|63052|63035.9|573
1602525000000|2020-10-12 17:50:00|63051.6|63036.6|63051|63036|63055.4|63039.8|63047.7|63031.5|496
1602525300000|2020-10-12 17:55:00|63051.1|63036.1|63033.1|63018.1|63051.4|63036.4|63031.2|63014.2|546
1602525600000|2020-10-12 18:00:00|63032.9|63017.9|63036.7|63021.7|63040.9|63024.3|63026.2|63007.8|579
1602525900000|2020-10-12 18:05:00|63036.6|63021.6|63034.5|63019.5|63042.5|63025.1|63034.3|63017.2|462
1602526200000|2020-10-12 18:10:00|63034.4|63019.4|63033.1|63018.1|63037.6|63020.1|63028.5|63012.2|554
1602526500000|2020-10-12 18:15:00|63033.2|63018.2|63035.8|63020.8|63038.5|63021.9|63030.6|63013.5|514
1602526800000|2020-10-12 18:20:00|63036.1|63021.1|63038.1|63018.1|63043.5|63026.9|63033.5|63015.9|613
1602527100000|2020-10-12 18:25:00|63037.9|63017.9|63033.1|63013.1|63039.7|63022|63027.5|63008.7|575
1602527400000|2020-10-12 18:30:00|63032.8|63012.8|63038.3|63018.3|63042.8|63025.5|63030.9|63012.8|427
1602527700000|2020-10-12 18:35:00|63038.4|63018.4|63035.5|63015.5|63043.7|63027|63031.8|63014.5|547
1602528000000|2020-10-12 18:40:00|63032.3|63017.3|63030|63015|63035.9|63018|63027.3|63010.5|602
1602528300000|2020-10-12 18:45:00|63029.6|63014.6|63035.4|63020.4|63040.9|63025.9|63028.4|63013.4|458
1602528600000|2020-10-12 18:50:00|63035.5|63020.5|63036|63021|63038.3|63023.3|63032.6|63017.6|504
1602528900000|2020-10-12 18:55:00|63037.5|63022.5|63032.8|63017.8|63045.1|63030.1|63032.8|63017.8|727
1602529200000|2020-10-12 19:00:00|63033.7|63018.7|63027.1|63012.1|63034.6|63019.6|63025|63010|506
1602529500000|2020-10-12 19:05:00|63027|63012|63025.2|63010.2|63027.5|63012.5|63022.9|63007.9|524
1602529800000|2020-10-12 19:10:00|63025.1|63010.1|63024.9|63009.9|63027.7|63012.7|63020.9|63005.9|622
1602530100000|2020-10-12 19:15:00|63024.7|63009.7|63024.1|63009.1|63027.6|63012.6|63021|63006|562
1602530400000|2020-10-12 19:20:00|63023.9|63008.9|63021.9|63006.9|63027.7|63012.7|63019.9|63004.9|514
1602530700000|2020-10-12 19:25:00|63021.8|63006.8|63025.9|63010.9|63026.4|63011.4|63020.8|63005.8|466
1602531000000|2020-10-12 19:30:00|63026.1|63011.1|63029|63014|63031.5|63014.7|63024.8|63008.7|476
1602531300000|2020-10-12 19:35:00|63028.8|63013.8|63016.4|63001.4|63029.7|63014.7|63014.5|62999.5|555
1602531600000|2020-10-12 19:40:00|63016.7|63001.7|63020.4|63005.4|63020.8|63005.8|63013.7|62998.7|532
1602531900000|2020-10-12 19:45:00|63021|63006|63024.6|63009.6|63025|63010|63019.9|63004.9|489
1602532200000|2020-10-12 19:50:00|63024.3|63009.3|63028.8|63013.8|63029.4|63014.4|63022.2|63007.2|564
1602532500000|2020-10-12 19:55:00|63029.1|63014.1|63007.8|62992.8|63030.9|63015.9|63002.5|62987.5|806
1602532800000|2020-10-12 20:00:00|63007.6|62992.6|63010|62995|63013.2|62996|62993|62978|757
1602533100000|2020-10-12 20:05:00|63009.8|62994.8|63009.2|62989.2|63013.2|62998|63006.3|62989.1|442
1602533400000|2020-10-12 20:10:00|63009.3|62989.3|63003.3|62983.3|63014.8|62994.8|63003.2|62983.2|333
1602533700000|2020-10-12 20:15:00|63003.7|62983.7|63008.7|62988.7|63011.8|62991.8|63003.1|62983.1|382
1602534000000|2020-10-12 20:20:00|63008.9|62988.9|63010.5|62990.5|63010.5|62991.8|63005.9|62987.2|311
1602534300000|2020-10-12 20:25:00|63010.4|62990.4|63006.2|62986.2|63013.5|62993.5|63002.6|62982.6|373
1602534600000|2020-10-12 20:30:00|63005.8|62985.8|63006.1|62986.1|63015.3|62995.3|63002.8|62982.8|453
1602534900000|2020-10-12 20:35:00|63005.9|62985.9|63005.1|62985.1|63010.5|62990.5|63003.2|62983.2|368
1602535200000|2020-10-12 20:40:00|63005.4|62985.4|63002.8|62982.8|63011.4|62988.3|63002.1|62982.1|279
1602535500000|2020-10-12 20:45:00|63002.9|62982.9|62997.7|62974.2|63003.9|62983.9|62994.5|62972.7|516
1602535800000|2020-10-12 20:50:00|62998.5|62974.3|62999.7|62979.7|63005|62980.4|62994.9|62972.7|532
1602536100000|2020-10-12 20:55:00|63003.1|62978.8|63026.9|62987.3|63038.5|62989.9|62997|62960|650
1602536400000|2020-10-12 21:00:00|63026.5|62988.1|63025.7|62986.6|63029.4|62992.5|63003.7|62970.7|85
1602536700000|2020-10-12 21:05:00|63022.2|62981.4|63021.6|62942.6|63063.5|62987.4|63011.5|62931.5|111
1602537000000|2020-10-12 21:10:00|63020.5|62944.4|63009.6|62955.8|63022.3|62965.6|62997.3|62936.4|309
1602537300000|2020-10-12 21:15:00|63013.1|62952.5|63039.2|62958.3|63042.8|62965.6|62996.7|62939.2|270
1602537600000|2020-10-12 21:20:00|63039.4|62956.4|63070.7|62975.7|63072.5|62983.3|63028.9|62948.3|277
1602537900000|2020-10-12 21:25:00|63070.6|62975.6|63010.7|62956.6|63071.2|62980.8|63010.7|62936.4|173
1602538200000|2020-10-12 21:30:00|63025|62952.7|63039.9|62968|63049.4|62973.2|63011.6|62943.1|221
1602538500000|2020-10-12 21:35:00|63031.1|62979.9|63032.6|62984.3|63046.7|62984.8|63026.6|62962.8|232
1602538800000|2020-10-12 21:40:00|63032.8|62983.9|63032.8|62981.8|63046.4|62985.7|63028.3|62964.5|230
1602539100000|2020-10-12 21:45:00|63036.9|62987|63037.1|62976.5|63048.9|62989|63032.3|62965.7|319
1602539400000|2020-10-12 21:50:00|63037.4|62976.6|63030.6|62973.6|63043.1|62983.7|63026.9|62963.9|317
1602539700000|2020-10-12 21:55:00|63032.4|62972|63032.1|62952.9|63039.6|62998.8|63018.2|62948.7|401
1602540000000|2020-10-12 22:00:00|63027.4|62959.6|63016.2|62983.9|63033.4|62986.8|63014.1|62959.6|492
1602540300000|2020-10-12 22:05:00|63016.4|62984.4|63021.9|62974|63023|62987.1|63012.1|62972.7|370
1602540600000|2020-10-12 22:10:00|63022|62973.2|63017.5|62983|63022.8|62986.1|63011.1|62971.9|387
1602540900000|2020-10-12 22:15:00|63019|62982.3|63015.4|62984.6|63022.2|62988.6|63013.1|62978.7|465
1602541200000|2020-10-12 22:20:00|63015.1|62983.1|63009.8|62984.6|63018.9|62986.5|63008|62977.7|258
1602541500000|2020-10-12 22:25:00|63008.9|62985.4|63010.3|62981.9|63014.5|62987.4|63007.2|62974.9|274
1602541800000|2020-10-12 22:30:00|63010.1|62980.7|63014.3|62977.2|63016.6|62987.2|63008|62972.4|282
1602542100000|2020-10-12 22:35:00|63017.1|62973.1|63003.6|62968.4|63017.1|62977.8|62999.3|62962.7|329
1602542400000|2020-10-12 22:40:00|63003.5|62967.6|62997.6|62973.1|63008.3|62974.7|62995.7|62965.6|282
1602542700000|2020-10-12 22:45:00|63001.3|62973|63000.7|62969.3|63005.8|62974.3|62996.5|62964|263
1602543000000|2020-10-12 22:50:00|63000.1|62969.8|63003.6|62972.5|63009.1|62975.8|62998.6|62965.9|289
1602543300000|2020-10-12 22:55:00|63005.1|62971.1|63005.9|62974.6|63009.7|62978.6|62998.9|62969.2|280
1602543600000|2020-10-12 23:00:00|63004.7|62975.3|63006.7|62974.2|63009|62978.5|63000.1|62966.1|510
1602543900000|2020-10-12 23:05:00|63003.1|62973.5|63008.3|62977.1|63013.8|62980|62999.7|62969|335
1602544200000|2020-10-12 23:10:00|63008.4|62976.8|63008.1|62970.9|63016.1|62983.5|63002.7|62970.5|303
1602544500000|2020-10-12 23:15:00|63008|62971|63003.3|62973.4|63014.3|62982.6|62999.5|62969.5|370
1602544800000|2020-10-12 23:20:00|63003.1|62974.1|63007|62983.4|63012.9|62984.7|63000.8|62970.4|303
1602545100000|2020-10-12 23:25:00|63008.2|62980.2|63005.8|62978.8|63013.3|62985|63003.9|62974.3|274
1602545400000|2020-10-12 23:30:00|63006.6|62978.1|63011.9|62983.1|63016|62984.7|63003.8|62972.2|288
1602545700000|2020-10-12 23:35:00|63009.9|62981.2|63009.8|62980|63013.5|62982.5|63003.6|62971.5|234
1602546000000|2020-10-12 23:40:00|63008.5|62976.7|63013.3|62981.4|63018.4|62985.1|63007.2|62976.1|318
1602546300000|2020-10-12 23:45:00|63013.5|62981.1|63018.4|62989|63019.4|62989|63006.4|62977.8|217
1602546600000|2020-10-12 23:50:00|63015.7|62985.5|63013.6|62980.7|63018.8|62989.2|63007.9|62977.8|311
1602546900000|2020-10-12 23:55:00|63015.3|62982.6|63011.9|62980.8|63015.3|62986.6|63005|62974.3|354
1602547200000|2020-10-13 00:00:00|63011.7|62981.2|63055.3|63025.9|63058.8|63026.9|63005.1|62974.8|768
1602547500000|2020-10-13 00:05:00|63052.6|63024.4|63075.5|63041.5|63077.4|63045.3|63046.2|63015|875
1602547800000|2020-10-13 00:10:00|63074.9|63041.1|63072.7|63040.9|63076.8|63046.4|63059|63026.7|773
1602548100000|2020-10-13 00:15:00|63073.3|63041.4|63068.8|63037.1|63097.3|63069.7|63065.8|63033.9|889
1602548400000|2020-10-13 00:20:00|63069.5|63036.3|63062.6|63035.6|63072.6|63042.5|63057.4|63024.5|696
1602548700000|2020-10-13 00:25:00|63062.5|63035.4|63084.1|63055.8|63084.8|63056.5|63060.3|63028.3|642
1602549000000|2020-10-13 00:30:00|63084|63055|63094.4|63065.3|63101|63071.4|63079.5|63049|728
1602549300000|2020-10-13 00:35:00|63094.6|63065.1|63098.4|63065.7|63113|63084|63091.3|63063|911
1602549600000|2020-10-13 00:40:00|63098.2|63066|63109.2|63079.6|63110.5|63082|63095.6|63062.7|768
1602549900000|2020-10-13 00:45:00|63108.6|63078|63098.1|63065.6|63116.5|63084.5|63092.5|63062.4|706
1602550200000|2020-10-13 00:50:00|63096.9|63065.4|63089.9|63063.1|63104.7|63071.1|63085|63053|752
1602550500000|2020-10-13 00:55:00|63090|63063.2|63081.3|63051.1|63094|63065.4|63078.5|63047.8|688
1602550800000|2020-10-13 01:00:00|63081.8|63051.2|63083.2|63056.6|63092.9|63063.3|63076.4|63046.7|839
1602551100000|2020-10-13 01:05:00|63083.5|63054|63088.2|63059.4|63092.8|63064.9|63080.5|63049.5|770
1602551400000|2020-10-13 01:10:00|63085.8|63061.4|63095.4|63066.3|63097|63069.2|63085.3|63055|709
1602551700000|2020-10-13 01:15:00|63095.3|63066.6|63073.9|63045.6|63095.3|63066.7|63065.5|63038|859
1602552000000|2020-10-13 01:20:00|63073.3|63045.5|63071|63044.7|63080.7|63055.5|63066.6|63037.7|602
1602552300000|2020-10-13 01:25:00|63070.8|63043.3|63070.7|63039.2|63076.5|63048.9|63065|63034.8|527
1602552600000|2020-10-13 01:30:00|63070.5|63039.5|63063|63036.8|63072.6|63046.6|63060.7|63028.3|673
1602552900000|2020-10-13 01:35:00|63063.2|63036|63053.6|63029.3|63070.9|63043.7|63050.7|63023.4|663
1602553200000|2020-10-13 01:40:00|63054.6|63029.5|63078.7|63048.7|63080.1|63052.4|63054.2|63026.6|656
1602553500000|2020-10-13 01:45:00|63077.7|63049.7|63088.9|63061.3|63104.4|63075.2|63077.7|63048.1|815
1602553800000|2020-10-13 01:50:00|63088.7|63061.2|63083.8|63055.8|63094.4|63068.4|63079.7|63052|680
1602554100000|2020-10-13 01:55:00|63084.1|63055.7|63101.8|63075.5|63106.8|63078.4|63083.8|63053.7|684
1602554400000|2020-10-13 02:00:00|63101.7|63075.4|63114.9|63086.7|63115|63087.3|63101.4|63073.5|685
1602554700000|2020-10-13 02:05:00|63113.5|63085.7|63112.8|63083.3|63121.3|63093.2|63106.6|63073.5|749
1602555000000|2020-10-13 02:10:00|63112.5|63080|63105.5|63075.3|63119.5|63091.6|63104.5|63073.5|656
1602555300000|2020-10-13 02:15:00|63106|63077.1|63113.9|63090.5|63120.8|63091.8|63103.7|63074.6|592
1602555600000|2020-10-13 02:20:00|63114.3|63088.3|63121.3|63094|63123.5|63096.6|63109.6|63082.4|611
1602555900000|2020-10-13 02:25:00|63121.4|63093.6|63125.1|63094.6|63133.3|63105.4|63120|63090.4|637
1602556200000|2020-10-13 02:30:00|63123.7|63094.2|63106.8|63079.3|63126|63097|63104.2|63072.9|711
1602556500000|2020-10-13 02:35:00|63107.4|63078|63107.9|63076.3|63111.1|63083.2|63099.1|63068.2|653
1602556800000|2020-10-13 02:40:00|63107.1|63076.9|63109.6|63078.9|63111.6|63084.1|63101.6|63069.9|528
1602557100000|2020-10-13 02:45:00|63108.9|63079.4|63114.7|63085|63116.6|63087.7|63108.4|63077|613
1602557400000|2020-10-13 02:50:00|63114.9|63083.1|63110.9|63081.6|63116.8|63087.1|63107.7|63076.7|577
1602557700000|2020-10-13 02:55:00|63110.4|63082.2|63099.1|63069.5|63113.9|63085.7|63096.3|63066.2|545
1602558000000|2020-10-13 03:00:00|63099.5|63068.7|63085|63065|63104|63075.6|63079.5|63062.6|636
1602558300000|2020-10-13 03:05:00|63087.2|63067.2|63102.6|63082.6|63107.9|63087.9|63083.7|63063.7|639
1602558600000|2020-10-13 03:10:00|63102.4|63082.4|63089.7|63069.7|63103.7|63083.7|63088.7|63068.7|504
1602558900000|2020-10-13 03:15:00|63089.9|63069.9|63091.6|63071.6|63095.5|63075.5|63087.3|63067.3|422
1602559200000|2020-10-13 03:20:00|63091.7|63071.7|63089|63069|63096.6|63076.6|63088.3|63068.3|389
1602559500000|2020-10-13 03:25:00|63089.5|63069.5|63094.7|63074.7|63098.4|63078.4|63085.6|63065.6|406
1602559800000|2020-10-13 03:30:00|63094.3|63074.3|63087.8|63067.8|63094.3|63074.3|63083.7|63063.7|436
1602560100000|2020-10-13 03:35:00|63086.7|63066.7|63086|63066|63090.9|63070.9|63084|63064|475
1602560400000|2020-10-13 03:40:00|63086.3|63066.3|63091|63071|63093.6|63073.6|63083.3|63063.3|403
1602560700000|2020-10-13 03:45:00|63090.7|63070.7|63092.9|63072.9|63095.3|63075.3|63086.3|63066.3|395
1602561000000|2020-10-13 03:50:00|63093|63073|63094.9|63074.9|63097.1|63077.1|63087.6|63067.6|437
1602561300000|2020-10-13 03:55:00|63095.2|63075.2|63090.7|63070.7|63097|63077|63089.7|63069.7|379
1602561600000|2020-10-13 04:00:00|63090.6|63070.6|63100|63080|63101.7|63081.7|63090.6|63070.6|420
1602561900000|2020-10-13 04:05:00|63100.2|63080.2|63103.2|63083.2|63107.1|63087.1|63098.1|63078.1|404
1602562200000|2020-10-13 04:10:00|63103.1|63083.1|63098.3|63078.3|63106.2|63086.2|63097.1|63077.1|374
1602562500000|2020-10-13 04:15:00|63098.4|63078.4|63098.9|63078.9|63107|63087|63097.7|63077.7|366
1602562800000|2020-10-13 04:20:00|63099.7|63079.7|63096.4|63076.4|63099.7|63079.7|63095.3|63075.3|308
1602563100000|2020-10-13 04:25:00|63096.6|63076.6|63091.8|63071.8|63098.2|63078.2|63085.7|63065.7|440
1602563400000|2020-10-13 04:30:00|63092.1|63072.1|63086.9|63066.9|63092.8|63076.3|63081.3|63063.7|495
1602563700000|2020-10-13 04:35:00|63086.8|63066.8|63083.6|63063.6|63086.8|63069.1|63079.7|63061.6|408
1602564000000|2020-10-13 04:40:00|63083.5|63063.5|63083.1|63063.1|63085.3|63068.3|63080|63060|398
1602564300000|2020-10-13 04:45:00|63083.3|63063.3|63079.8|63064.8|63086.3|63069.3|63079.8|63061.5|432
1602564600000|2020-10-13 04:50:00|63079.7|63064.7|63075.2|63055.2|63082.7|63064.9|63073.6|63054.7|475
1602564900000|2020-10-13 04:55:00|63075.5|63055.5|63087.6|63072.6|63094.1|63076.1|63074.2|63055.5|518
1602565200000|2020-10-13 05:00:00|63087.2|63072.2|63088.8|63073.8|63091.2|63076.2|63083.2|63068.2|627
1602565500000|2020-10-13 05:05:00|63088.7|63073.7|63086.2|63071.2|63092.6|63077.6|63083.6|63068.6|546
1602565800000|2020-10-13 05:10:00|63086.3|63071.3|63086.4|63071.4|63090.4|63075.4|63079|63064|568
1602566100000|2020-10-13 05:15:00|63086.5|63071.5|63082.6|63067.6|63089|63074|63081.7|63066.7|476
1602566400000|2020-10-13 05:20:00|63082.4|63067.4|63076.7|63061.7|63084.1|63069.1|63070.7|63055.7|626
1602566700000|2020-10-13 05:25:00|63077.2|63062.2|63073.3|63058.3|63077.6|63062.6|63070.2|63055.2|559
1602567000000|2020-10-13 05:30:00|63073|63058|63083.7|63068.7|63084.2|63069.2|63069.6|63054.6|560
1602567300000|2020-10-13 05:35:00|63083.8|63068.8|63073.1|63058.1|63086.9|63071.9|63069.5|63054.5|630
1602567600000|2020-10-13 05:40:00|63073.2|63058.2|63065.3|63050.3|63076.8|63061.8|63062.5|63047.5|572
1602567900000|2020-10-13 05:45:00|63065|63050|63076.2|63061.2|63080|63063.8|63065|63050|539
1602568200000|2020-10-13 05:50:00|63076.1|63061.1|63098.1|63083.1|63098.3|63083.3|63071.2|63056.2|668
1602568500000|2020-10-13 05:55:00|63097.8|63082.8|63110|63095|63120.1|63105.1|63096.5|63081.5|879
1602568800000|2020-10-13 06:00:00|63108.4|63093.4|63108.5|63093.5|63128.5|63113.5|63106.6|63090.4|845
1602569100000|2020-10-13 06:05:00|63109.8|63094.8|63100.4|63085.4|63115.8|63100.8|63096.3|63081.3|733
1602569400000|2020-10-13 06:10:00|63100.6|63085.6|63105.3|63090.3|63108.3|63093.3|63094.5|63079.5|634
1602569700000|2020-10-13 06:15:00|63105.1|63090.1|63095.7|63080.7|63111|63096|63092.5|63077.5|648
1602570000000|2020-10-13 06:20:00|63095.8|63080.8|63109.7|63094.7|63116.1|63101.1|63095.3|63080.3|555
1602570300000|2020-10-13 06:25:00|63109.9|63094.9|63108.8|63093.8|63110.7|63095.7|63097.8|63082.8|664
1602570600000|2020-10-13 06:30:00|63108.6|63093.6|63089.3|63074.3|63113.8|63098.8|63079.5|63064.5|796
1602570900000|2020-10-13 06:35:00|63089.4|63074.4|63105.5|63090.5|63107.7|63092.7|63083.1|63068.1|799
1602571200000|2020-10-13 06:40:00|63105.6|63090.6|63107.8|63092.8|63110.4|63095.4|63089.1|63074.1|774
1602571500000|2020-10-13 06:45:00|63107.7|63092.7|63113.6|63098.6|63121.3|63106.3|63104.2|63089.2|796
1602571800000|2020-10-13 06:50:00|63113.2|63098.2|63108.6|63093.6|63116.3|63101.3|63106.8|63091.8|715
1602572100000|2020-10-13 06:55:00|63109.1|63094.1|63148.6|63133.6|63148.9|63133.9|63108.9|63093.9|809
1602572400000|2020-10-13 07:00:00|63148.1|63133.1|63155|63140|63173.9|63158.9|63146.5|63131.5|958
1602572700000|2020-10-13 07:05:00|63155.4|63140.4|63150.3|63135.3|63166.8|63151.8|63140.4|63125.4|900
1602573000000|2020-10-13 07:10:00|63150.5|63135.5|63164.8|63149.8|63168.2|63151.9|63137.5|63122.5|877
1602573300000|2020-10-13 07:15:00|63164.5|63149.5|63171.7|63156.7|63180.6|63165.6|63164.3|63149.3|868
1602573600000|2020-10-13 07:20:00|63171.9|63156.9|63165.5|63150.5|63195.1|63180.1|63165|63150|795
1602573900000|2020-10-13 07:25:00|63165.7|63150.7|63157.1|63142.1|63170.6|63155.6|63154.7|63139.7|800
1602574200000|2020-10-13 07:30:00|63156.9|63141.9|63151.9|63136.9|63172.5|63157.5|63149.4|63134.4|818
1602574500000|2020-10-13 07:35:00|63152|63137|63145.8|63130.8|63156.9|63141.9|63143.5|63128.5|709
1602574800000|2020-10-13 07:40:00|63146.6|63131.6|63150.9|63135.9|63160.3|63145.3|63140.2|63125.2|766
1602575100000|2020-10-13 07:45:00|63150.4|63135.4|63164|63149|63164.8|63149.8|63147.5|63132.5|717
1602575400000|2020-10-13 07:50:00|63163.7|63148.7|63179.3|63164.3|63179.8|63164.8|63156.1|63141.1|745
1602575700000|2020-10-13 07:55:00|63178|63163|63183.4|63168.4|63183.7|63168.7|63164.5|63149.5|851
1602576000000|2020-10-13 08:00:00|63183.3|63168.3|63164.1|63149.1|63189.1|63174.1|63164|63149|792
1602576300000|2020-10-13 08:05:00|63164.3|63149.3|63148.8|63133.8|63166.4|63151.4|63147.1|63132.1|740
1602576600000|2020-10-13 08:10:00|63148.9|63133.9|63159.4|63144.4|63162.9|63147.9|63141.8|63126.8|770
1602576900000|2020-10-13 08:15:00|63159.7|63144.7|63164.8|63149.8|63170.6|63155.6|63154.5|63139.5|762
1602577200000|2020-10-13 08:20:00|63164.7|63149.7|63167.7|63152.7|63173.6|63158.6|63159.8|63144.8|743
1602577500000|2020-10-13 08:25:00|63167.8|63152.8|63130.8|63115.8|63168|63153|63129.6|63114.6|783
1602577800000|2020-10-13 08:30:00|63130.9|63115.9|63088.9|63073.9|63132.8|63117.8|63088.2|63073.2|843
1602578100000|2020-10-13 08:35:00|63089.3|63074.3|63090.3|63075.3|63099.7|63084.7|63087.9|63072.9|787
1602578400000|2020-10-13 08:40:00|63090.2|63075.2|63091.9|63076.9|63101|63086|63083.9|63068.9|830
1602578700000|2020-10-13 08:45:00|63091.8|63076.8|63094.9|63079.9|63100|63085|63080.6|63065.6|700
1602579000000|2020-10-13 08:50:00|63094.8|63079.8|63115.7|63100.7|63120|63105|63093.3|63078.3|785
1602579300000|2020-10-13 08:55:00|63115.9|63100.9|63114.1|63094.1|63119.5|63104.5|63106.3|63091.3|771
1602579600000|2020-10-13 09:00:00|63113.9|63093.9|63142.6|63127.6|63155.1|63140.1|63113.6|63093.6|927
1602579900000|2020-10-13 09:05:00|63141.9|63126.9|63124.6|63109.6|63143.6|63128.6|63121.1|63106.1|773
1602580200000|2020-10-13 09:10:00|63124.8|63109.8|63105.2|63090.2|63130.1|63115.1|63100.3|63085.3|778
1602580500000|2020-10-13 09:15:00|63105.1|63090.1|63102.6|63087.6|63111.3|63096.3|63094.8|63079.8|772
1602580800000|2020-10-13 09:20:00|63102.5|63087.5|63121.1|63106.1|63125.2|63110.2|63102.4|63087.4|736
1602581100000|2020-10-13 09:25:00|63121.2|63106.2|63115.3|63100.3|63123.3|63108.3|63108.3|63093.3|734
1602581400000|2020-10-13 09:30:00|63115.1|63100.1|63129|63114|63141.4|63126.4|63112.5|63097.5|760
1602581700000|2020-10-13 09:35:00|63129.1|63114.1|63122.8|63107.8|63132.4|63117.4|63110.3|63095.3|738
1602582000000|2020-10-13 09:40:00|63123.2|63108.2|63124.1|63109.1|63125.1|63110.1|63107.1|63092.1|773
1602582300000|2020-10-13 09:45:00|63124.4|63109.4|63145.8|63130.8|63145.9|63130.9|63124.1|63109.1|627
1602582600000|2020-10-13 09:50:00|63147.6|63132.6|63130.1|63115.1|63149.5|63134.5|63129.5|63114.5|724
1602582900000|2020-10-13 09:55:00|63130.2|63115.2|63141.2|63126.2|63141.9|63126.9|63129.2|63114.2|654
1602583200000|2020-10-13 10:00:00|63141.4|63126.4|63144.8|63129.8|63154|63139|63140.1|63125.1|705
1602583500000|2020-10-13 10:05:00|63144.9|63129.9|63138|63123|63149.6|63134.6|63133.9|63118.9|591
1602583800000|2020-10-13 10:10:00|63137.9|63122.9|63135|63120|63138.3|63123.3|63122.3|63107.3|688
1602584100000|2020-10-13 10:15:00|63135.9|63120.9|63146.5|63131.5|63155.3|63140.3|63130|63115|618
1602584400000|2020-10-13 10:20:00|63146.8|63131.8|63148.9|63133.9|63152.4|63137.4|63131.1|63116.1|640
1602584700000|2020-10-13 10:25:00|63149.1|63134.1|63134.8|63119.8|63151.5|63136.5|63133|63118|575
1602585000000|2020-10-13 10:30:00|63134.6|63119.6|63124.6|63109.6|63140.4|63125.4|63124.6|63109.6|531
1602585300000|2020-10-13 10:35:00|63126.5|63111.5|63140.2|63125.2|63140.2|63125.2|63121.4|63106.4|549
1602585600000|2020-10-13 10:40:00|63140.3|63125.3|63145.8|63130.8|63149.4|63134.4|63131.3|63116.3|642
1602585900000|2020-10-13 10:45:00|63145.9|63130.9|63140.5|63125.5|63146.7|63131.7|63133.3|63118.3|581
1602586200000|2020-10-13 10:50:00|63140.7|63125.7|63133.8|63118.8|63148.2|63133.2|63133.2|63118.2|557
1602586500000|2020-10-13 10:55:00|63134|63119|63125.7|63110.7|63135.3|63120.3|63122.8|63107.8|615
1602586800000|2020-10-13 11:00:00|63125.6|63110.6|63136.7|63121.7|63137.2|63122.2|63116|63101|775
1602587100000|2020-10-13 11:05:00|63136.8|63121.8|63131.6|63116.6|63141.6|63126.6|63127.5|63112.5|758
1602587400000|2020-10-13 11:10:00|63130.6|63115.6|63110.2|63095.2|63140.6|63125.6|63110|63095|716
1602587700000|2020-10-13 11:15:00|63111.4|63096.4|63110.2|63095.2|63117.2|63102.2|63102.3|63087.3|785
1602588000000|2020-10-13 11:20:00|63110|63095|63122.9|63107.9|63129.7|63114.7|63108.5|63093.5|669
1602588300000|2020-10-13 11:25:00|63122.8|63107.8|63136.3|63121.3|63136.4|63121.4|63119.1|63104.1|745
1602588600000|2020-10-13 11:30:00|63136.2|63121.2|63139.9|63124.9|63141|63126|63118.8|63103.8|614
1602588900000|2020-10-13 11:35:00|63139.7|63124.7|63151|63136|63154.1|63139.1|63129.8|63114.8|636
1602589200000|2020-10-13 11:40:00|63150.6|63135.6|63167.9|63152.9|63176.9|63161.4|63150.3|63135.3|744
1602589500000|2020-10-13 11:45:00|63167.2|63152.2|63160.9|63145.9|63175.3|63160.3|63155.4|63140.4|718
1602589800000|2020-10-13 11:50:00|63160.8|63145.8|63167.2|63152.2|63170.3|63155.3|63157.3|63142.3|624
1602590100000|2020-10-13 11:55:00|63166.9|63151.9|63148|63133|63167.1|63152.1|63140.9|63125.9|761
1602590400000|2020-10-13 12:00:00|63146.8|63131.8|63150.4|63135.4|63154.2|63139.2|63141.4|63126.4|734
1602590700000|2020-10-13 12:05:00|63150.6|63135.6|63154.4|63139.4|63159.3|63144.3|63144.4|63129.4|767
1602591000000|2020-10-13 12:10:00|63154|63139|63156.6|63141.6|63158.8|63143.8|63136.8|63121.8|688
1602591300000|2020-10-13 12:15:00|63156.2|63141.2|63130.7|63115.7|63160.1|63145.1|63127.8|63112.8|651
1602591600000|2020-10-13 12:20:00|63130.2|63115.2|63113.2|63098.2|63133.7|63118.7|63109.6|63094.6|803
1602591900000|2020-10-13 12:25:00|63112.8|63097.8|63130.3|63096.5|63132.3|63113.8|63109.3|63093.3|793
1602592200000|2020-10-13 12:30:00|63128.9|63100.4|63114|63099|63131.1|63107.8|63097.7|63082.7|758
1602592500000|2020-10-13 12:35:00|63113.6|63098.6|63096.1|63081.1|63118|63103|63093.2|63078.2|723
1602592800000|2020-10-13 12:40:00|63096.3|63081.3|63119.2|63104.2|63125.2|63110.2|63092.5|63077.5|805
1602593100000|2020-10-13 12:45:00|63118.9|63103.9|63119.5|63104.5|63131|63116|63116.3|63101.3|836
1602593400000|2020-10-13 12:50:00|63120.2|63105.2|63123.1|63108.1|63125.3|63110.3|63111.6|63096.6|800
1602593700000|2020-10-13 12:55:00|63123.2|63108.2|63132.9|63117.9|63141|63126|63122.6|63107.6|824
1602594000000|2020-10-13 13:00:00|63132.7|63117.7|63184.8|63169.8|63189.4|63174.4|63132.5|63117.5|960
1602594300000|2020-10-13 13:05:00|63184|63169|63170.6|63155.6|63201|63186|63156.5|63141.5|910
1602594600000|2020-10-13 13:10:00|63170.1|63155.1|63178.6|63163.6|63187.9|63172.9|63167.9|63152.9|844
1602594900000|2020-10-13 13:15:00|63178.2|63163.2|63236.5|63221.5|63248.8|63233.8|63177.7|63162.7|863
1602595200000|2020-10-13 13:20:00|63237.6|63222.6|63260.5|63245.5|63273.8|63258.8|63236.6|63221.6|1017
1602595500000|2020-10-13 13:25:00|63259.9|63244.9|63259.8|63244.8|63270.9|63255.9|63247.1|63232.1|958
1602595800000|2020-10-13 13:30:00|63259.4|63244.4|63253.6|63238.6|63281.2|63266.2|63251.6|63236.6|974
1602596100000|2020-10-13 13:35:00|63253.7|63238.7|63339.1|63324.1|63341.4|63326.4|63253.7|63238.7|1007
1602596400000|2020-10-13 13:40:00|63339.7|63324.7|63327.5|63312.5|63365.7|63350.7|63321.5|63306.5|1046
1602596700000|2020-10-13 13:45:00|63328.6|63313.6|63331.2|63316.2|63355|63340|63328.6|63313.6|950
1602597000000|2020-10-13 13:50:00|63330.6|63315.6|63337.2|63322.2|63353.9|63338.9|63324.8|63309.8|903
1602597300000|2020-10-13 13:55:00|63337|63322|63330.9|63315.9|63343|63328|63312.6|63297.6|922
1602597600000|2020-10-13 14:00:00|63331.4|63316.4|63343.1|63328.1|63347.6|63332.6|63319.5|63304.5|936
1602597900000|2020-10-13 14:05:00|63342.8|63327.8|63366.3|63351.3|63385.6|63370.6|63342.3|63327.3|911
1602598200000|2020-10-13 14:10:00|63365.1|63350.1|63389|63374|63400.3|63385.3|63364.3|63349.3|923
1602598500000|2020-10-13 14:15:00|63388.9|63373.9|63383.4|63368.4|63402.8|63387.8|63379.9|63364.9|903
1602598800000|2020-10-13 14:20:00|63383.7|63368.7|63358.7|63343.7|63386|63371|63356.4|63341.4|910
1602599100000|2020-10-13 14:25:00|63359.3|63344.3|63339.5|63324.5|63367.8|63352.8|63337.7|63322.7|886
1602599400000|2020-10-13 14:30:00|63339.8|63324.8|63368.5|63353.5|63380.1|63365.1|63339.8|63324.8|916
1602599700000|2020-10-13 14:35:00|63368.9|63353.9|63368.5|63353.5|63378.1|63363.1|63364.5|63349.5|812
1602600000000|2020-10-13 14:40:00|63368.6|63353.6|63385.6|63370.6|63392.9|63377.9|63368.6|63353.6|815
1602600300000|2020-10-13 14:45:00|63385.5|63370.5|63417.2|63402.2|63426.8|63411.8|63385.3|63370.3|925
1602600600000|2020-10-13 14:50:00|63416.9|63401.9|63402.2|63387.2|63416.9|63401.9|63384.9|63369.9|862
1602600900000|2020-10-13 14:55:00|63402.3|63387.3|63386.3|63371.3|63417.7|63402.7|63384.9|63369.9|919
1602601200000|2020-10-13 15:00:00|63386.9|63371.9|63391.3|63376.3|63392.3|63377.3|63381.7|63366.7|859
1602601500000|2020-10-13 15:05:00|63391.7|63376.7|63403.9|63388.9|63404.3|63389.3|63371.6|63356.6|835
1602601800000|2020-10-13 15:10:00|63404.3|63389.3|63390.4|63375.4|63414|63399|63387.3|63372.3|834
1602602100000|2020-10-13 15:15:00|63390.2|63375.2|63401|63386|63414.8|63399.8|63386.1|63371.1|747
1602602400000|2020-10-13 15:20:00|63401.1|63386.1|63389.9|63374.9|63405.9|63390.9|63380.5|63365.5|859
1602602700000|2020-10-13 15:25:00|63389.7|63374.7|63401.2|63386.2|63405.8|63390.8|63383.1|63368.1|814
1602603000000|2020-10-13 15:30:00|63401.3|63386.3|63375.2|63360.2|63403.5|63388.5|63374.9|63359.9|763
1602603300000|2020-10-13 15:35:00|63375.3|63360.3|63365.9|63350.9|63381.2|63366.2|63361.6|63346.6|763
1602603600000|2020-10-13 15:40:00|63365.7|63350.7|63388.3|63373.3|63390.2|63375.2|63359.8|63344.8|753
1602603900000|2020-10-13 15:45:00|63388.7|63373.7|63404.6|63389.6|63430|63415|63387.4|63372.4|841
1602604200000|2020-10-13 15:50:00|63404.8|63389.8|63399.4|63384.4|63408.6|63393.6|63393.5|63378.5|721
1602604500000|2020-10-13 15:55:00|63399.3|63384.3|63411.7|63396.7|63415.6|63400.6|63397.1|63382.1|815
1602604800000|2020-10-13 16:00:00|63422.3|63407.3|63438.3|63423.3|63445|63430|63415.5|63400.5|896
1602605100000|2020-10-13 16:05:00|63434.5|63419.5|63437.5|63422.5|63445.6|63430.6|63421.8|63406.8|720
1602605400000|2020-10-13 16:10:00|63437.4|63422.4|63431.4|63416.4|63452.9|63437.9|63430.5|63415.5|832
1602605700000|2020-10-13 16:15:00|63432.1|63417.1|63435.9|63420.9|63453.4|63438.4|63431.5|63416.5|797
1602606000000|2020-10-13 16:20:00|63435.7|63420.7|63427.5|63412.5|63439.8|63424.8|63425.2|63410.2|724
1602606300000|2020-10-13 16:25:00|63427.3|63412.3|63430.4|63415.4|63436.6|63421.6|63422.4|63407.4|708
1602606600000|2020-10-13 16:30:00|63429.7|63414.7|63429.2|63414.2|63436|63421|63422|63407|706
1602606900000|2020-10-13 16:35:00|63429.1|63414.1|63439.5|63424.5|63447.6|63432.6|63428.6|63413.6|698
1602607200000|2020-10-13 16:40:00|63439.3|63424.3|63429|63414|63444.4|63429.4|63428.3|63413.3|562
1602607500000|2020-10-13 16:45:00|63429.2|63414.2|63418.5|63403.5|63430.5|63415.5|63418.3|63403.3|579
1602607800000|2020-10-13 16:50:00|63420.3|63405.3|63427.9|63412.9|63432.2|63417.2|63415.5|63400.5|635
1602608100000|2020-10-13 16:55:00|63427.8|63412.8|63434.7|63419.7|63442.2|63427.2|63426.9|63411.9|715
1602608400000|2020-10-13 17:00:00|63434.9|63419.9|63444|63429|63449.4|63434.4|63434.5|63419.5|661
1602608700000|2020-10-13 17:05:00|63444.1|63429.1|63448.4|63433.4|63454.6|63439.6|63441.9|63426.9|629
1602609000000|2020-10-13 17:10:00|63448.5|63433.5|63434.2|63419.2|63448.5|63433.5|63433.7|63418.7|596
1602609300000|2020-10-13 17:15:00|63434.4|63419.4|63421.2|63406.2|63436|63421|63419.2|63404.2|686
1602609600000|2020-10-13 17:20:00|63421|63406|63422.8|63407.8|63430.6|63415.6|63419.9|63404.9|619
1602609900000|2020-10-13 17:25:00|63422.3|63407.3|63428.6|63413.6|63432.6|63417.6|63418.8|63403.8|676
1602610200000|2020-10-13 17:30:00|63428.8|63413.8|63436|63421|63438.6|63423.6|63422.4|63407.4|648
1602610500000|2020-10-13 17:35:00|63436.1|63421.1|63436.2|63421.2|63440.5|63425.5|63435.1|63420.1|600
1602610800000|2020-10-13 17:40:00|63437.7|63422.7|63424.2|63409.2|63438.4|63423.4|63421.2|63406.2|601
1602611100000|2020-10-13 17:45:00|63423.8|63408.8|63414.6|63399.6|63424.9|63409.9|63413.4|63398.4|577
1602611400000|2020-10-13 17:50:00|63414.3|63399.3|63411.5|63396.5|63420.1|63405.1|63410.9|63395.9|513
1602611700000|2020-10-13 17:55:00|63411.6|63396.6|63423.4|63408.4|63427.6|63412.6|63410.1|63395.1|724
1602612000000|2020-10-13 18:00:00|63423|63408|63432.6|63417.6|63435.9|63420.9|63422|63407|756
1602612300000|2020-10-13 18:05:00|63432.5|63417.5|63425.8|63410.8|63436.1|63421.1|63424.2|63409.2|621
1602612600000|2020-10-13 18:10:00|63425.7|63410.7|63410.7|63395.7|63425.9|63410.9|63409.7|63394.7|694
1602612900000|2020-10-13 18:15:00|63410.9|63395.9|63402.9|63387.9|63417.4|63402.4|63402.5|63387.5|629
1602613200000|2020-10-13 18:20:00|63403.1|63388.1|63402.2|63387.2|63404.4|63389.4|63398.4|63383.4|576
1602613500000|2020-10-13 18:25:00|63402.7|63387.7|63400|63385|63404.3|63389.3|63390.1|63375.1|754
1602613800000|2020-10-13 18:30:00|63399.7|63384.7|63389.4|63374.4|63414.4|63399.4|63386.7|63371.7|743
1602614100000|2020-10-13 18:35:00|63389.3|63374.3|63386.9|63371.9|63396.8|63381.8|63384|63369|671
1602614400000|2020-10-13 18:40:00|63386.8|63371.8|63388.1|63373.1|63391.9|63376.9|63385.7|63370.7|586
1602614700000|2020-10-13 18:45:00|63389|63374|63384.7|63369.7|63389.6|63374.6|63379.9|63364.9|611
1602615000000|2020-10-13 18:50:00|63384.8|63369.8|63382.1|63367.1|63387.3|63372.3|63377.7|63362.7|572
1602615300000|2020-10-13 18:55:00|63381.9|63366.9|63384.2|63369.2|63389.2|63374.2|63371.5|63356.5|710
1602615600000|2020-10-13 19:00:00|63383.7|63368.7|63372.6|63357.6|63387.5|63372.5|63370.8|63355.8|718
1602615900000|2020-10-13 19:05:00|63372.7|63357.7|63380.8|63365.8|63381.8|63366.8|63368.1|63353.1|535
1602616200000|2020-10-13 19:10:00|63380.7|63365.7|63380.4|63365.4|63385.7|63370.7|63372.8|63357.8|566
1602616500000|2020-10-13 19:15:00|63380.9|63365.9|63371.4|63356.4|63381.6|63366.6|63369.6|63354.6|592
1602616800000|2020-10-13 19:20:00|63371.5|63356.5|63367.6|63352.6|63374.3|63359.3|63362.4|63347.4|578
1602617100000|2020-10-13 19:25:00|63367.1|63352.1|63372.9|63357.9|63375.8|63360.8|63365.7|63350.7|532
1602617400000|2020-10-13 19:30:00|63372.6|63357.6|63364.1|63349.1|63372.9|63357.9|63362.5|63347.5|526
1602617700000|2020-10-13 19:35:00|63365|63350|63365.7|63350.7|63368.6|63353.6|63359.8|63344.8|494
1602618000000|2020-10-13 19:40:00|63365.8|63350.8|63367.4|63352.4|63369.2|63354.2|63362.3|63347.3|448
1602618300000|2020-10-13 19:45:00|63366.2|63351.2|63365.8|63350.8|63368.3|63353.3|63359.7|63344.7|428
1602618600000|2020-10-13 19:50:00|63366|63351|63363|63348|63368.7|63353.7|63362|63347|478
1602618900000|2020-10-13 19:55:00|63363.1|63348.1|63362.7|63347.7|63367.4|63352.4|63355.7|63340.7|710
1602619200000|2020-10-13 20:00:00|63362.5|63347.5|63379.4|63364.4|63379.8|63364.8|63356.2|63341.2|674
1602619500000|2020-10-13 20:05:00|63379.5|63364.5|63381|63366|63387.6|63372.6|63378|63363|431
1602619800000|2020-10-13 20:10:00|63381.4|63366.4|63388.2|63373.2|63389.1|63374.1|63381.4|63366.4|413
1602620100000|2020-10-13 20:15:00|63388.3|63373.3|63386.9|63371.9|63390.6|63375.6|63386.4|63371.4|276
1602620400000|2020-10-13 20:20:00|63387.3|63372.3|63375.3|63360.3|63387.3|63372.3|63371.3|63356.3|333
1602620700000|2020-10-13 20:25:00|63375.5|63360.5|63368|63353|63376.1|63361.1|63366.2|63351.2|308
1602621000000|2020-10-13 20:30:00|63368.4|63353.4|63377.2|63362.2|63377.8|63362.8|63368|63353|367
1602621300000|2020-10-13 20:35:00|63377.4|63362.4|63377.1|63362.1|63377.9|63362.9|63376.1|63361.1|215
1602621600000|2020-10-13 20:40:00|63377.2|63362.2|63371.7|63356.7|63377.2|63362.2|63366.9|63351.9|288
1602621900000|2020-10-13 20:45:00|63371.4|63356.4|63375.3|63360.3|63382.9|63367.3|63370.7|63355.7|437
1602622200000|2020-10-13 20:50:00|63375.1|63360.1|63373.8|63358.8|63377.8|63362.8|63369.4|63352.7|427
1602622500000|2020-10-13 20:55:00|63373.4|63358.4|63388.5|63351.8|63396.1|63366.7|63368|63346.1|475
1602622800000|2020-10-13 21:00:00|63388.3|63352|63386.9|63347.7|63391.8|63354.1|63380|63347.7|65
1602623100000|2020-10-13 21:05:00|63398|63340.7|63404.5|63335.4|63410.2|63358.9|63378.9|63335.4|59
1602623400000|2020-10-13 21:10:00|63392.7|63340.4|63410|63355.8|63410|63355.8|63386|63330.2|123
1602623700000|2020-10-13 21:15:00|63393.3|63345.4|63402.7|63342.2|63413.2|63353.7|63374.8|63333.3|199
1602624000000|2020-10-13 21:20:00|63398.3|63346|63391.7|63351.8|63412.1|63353.7|63391.7|63323.4|112
1602624300000|2020-10-13 21:25:00|63401.6|63337.4|63407.7|63331.1|63407.7|63361.6|63391.7|63331.1|107
1602624600000|2020-10-13 21:30:00|63398.8|63339.4|63399.3|63349.3|63405.8|63354.8|63391.1|63339|294
1602624900000|2020-10-13 21:35:00|63398.5|63344.4|63396.1|63339.7|63401.3|63359.8|63385.3|63338.4|202
1602625200000|2020-10-13 21:40:00|63396.3|63340.2|63404.4|63335.3|63407.5|63357.5|63382.2|63334.7|225
1602625500000|2020-10-13 21:45:00|63395.1|63351.1|63394.1|63349.5|63406.9|63358.3|63386.5|63331.2|196
1602625800000|2020-10-13 21:50:00|63393.7|63348.8|63395.2|63345.1|63400.9|63364|63384.1|63340.7|183
1602626100000|2020-10-13 21:55:00|63394.9|63348.5|63396.9|63346.2|63398.7|63359.4|63385|63340|260
1602626400000|2020-10-13 22:00:00|63397.3|63345.7|63381.4|63361.4|63397.5|63366.4|63377.9|63345.7|507
1602626700000|2020-10-13 22:05:00|63381.6|63361.6|63383.1|63363.1|63386.8|63365.6|63379.8|63359.8|282
1602627000000|2020-10-13 22:10:00|63383.3|63363.3|63383|63363|63388.6|63368.6|63380.5|63360.5|313
1602627300000|2020-10-13 22:15:00|63382.6|63362.6|63385.3|63365.3|63388.4|63368.4|63381.2|63361.2|253
1602627600000|2020-10-13 22:20:00|63385.2|63365.2|63380.7|63360.7|63386.1|63366.1|63377.9|63357.9|285
1602627900000|2020-10-13 22:25:00|63380.6|63360.6|63386.3|63366.3|63389.9|63369.9|63379.4|63359.4|207
1602628200000|2020-10-13 22:30:00|63386.1|63366.1|63387.4|63367.4|63389.8|63369.8|63381.8|63361.8|277
1602628500000|2020-10-13 22:35:00|63387.2|63367.2|63379.4|63359.4|63387.5|63367.5|63378.7|63358.7|238
1602628800000|2020-10-13 22:40:00|63379.6|63359.6|63380.9|63360.9|63382.4|63362.4|63377.9|63357.9|246
1602629100000|2020-10-13 22:45:00|63381.6|63361.6|63380|63360|63382.3|63362.3|63376.9|63356.9|223
1602629400000|2020-10-13 22:50:00|63380.6|63360.6|63377.2|63357.2|63382.1|63362.1|63372.6|63352.6|277
1602629700000|2020-10-13 22:55:00|63377|63357|63389.7|63369.7|63390.1|63370.1|63376.7|63356.7|366
1602630000000|2020-10-13 23:00:00|63389.6|63369.6|63390.4|63370.4|63392.9|63374.9|63385|63368.2|414
1602630300000|2020-10-13 23:05:00|63390.2|63370.2|63392.9|63377.9|63397|63379.5|63387.8|63370.2|279
1602630600000|2020-10-13 23:10:00|63392.8|63377.8|63393.5|63378.5|63397.3|63381.6|63389.4|63374|281
1602630900000|2020-10-13 23:15:00|63393|63378|63396.4|63381.4|63396.4|63381.4|63390.4|63374.5|303
1602631200000|2020-10-13 23:20:00|63395.6|63380.6|63393.2|63378.2|63400|63384.7|63388.9|63373.9|323
1602631500000|2020-10-13 23:25:00|63390.8|63375.8|63392.9|63377.9|63394.4|63379.4|63388.7|63373.7|250
1602631800000|2020-10-13 23:30:00|63393.1|63378.1|63395.3|63380.3|63397.1|63382.1|63390.9|63373.6|237
1602632100000|2020-10-13 23:35:00|63396|63381|63395.3|63380.3|63399.9|63384.9|63393.4|63376.4|269
1602632400000|2020-10-13 23:40:00|63398|63378|63395|63380|63398.1|63381.7|63392.4|63377.4|291
1602632700000|2020-10-13 23:45:00|63395.6|63380.6|63400.2|63385.2|63401.5|63386.5|63393.4|63375.6|455
1602633000000|2020-10-13 23:50:00|63400.5|63385.5|63398.5|63383.5|63401|63386|63395|63377.9|332
1602633300000|2020-10-13 23:55:00|63398.3|63383.3|63398.1|63383.1|63402.6|63386.6|63397.6|63382.1|307
1602633600000|2020-10-14 00:00:00|63398.7|63383.7|63417.4|63402.4|63420.2|63404.9|63394.7|63379.7|673
1602633900000|2020-10-14 00:05:00|63417.1|63402.1|63414|63399|63417.5|63402.5|63410.4|63395.2|610
1602634200000|2020-10-14 00:10:00|63413.5|63398.5|63389.1|63374.1|63413.5|63398.5|63381.8|63366.8|591
1602634500000|2020-10-14 00:15:00|63389|63374|63379.8|63364.8|63390.8|63375.8|63378.4|63361.2|587
1602634800000|2020-10-14 00:20:00|63379.9|63364.9|63382.8|63367.8|63389|63374|63378|63363|532
1602635100000|2020-10-14 00:25:00|63382.7|63367.7|63381.2|63366.2|63388.2|63373.2|63378.6|63363.6|500
1602635400000|2020-10-14 00:30:00|63381.3|63366.3|63379.7|63364.7|63383|63368|63378.1|63363.1|406
1602635700000|2020-10-14 00:35:00|63379.8|63364.8|63371.3|63356.3|63380.3|63365.3|63367.5|63352.5|485
1602636000000|2020-10-14 00:40:00|63371.4|63356.4|63357.6|63342.6|63371.4|63356.4|63355|63340|554
1602636300000|2020-10-14 00:45:00|63357.8|63342.8|63371.9|63351.9|63372.5|63357.5|63357.2|63342.2|580
1602636600000|2020-10-14 00:50:00|63370.4|63355.4|63373|63358|63373|63358|63351|63336|632
1602636900000|2020-10-14 00:55:00|63372.4|63353|63380.1|63365.1|63386.4|63371.4|63368|63351.6|642
1602637200000|2020-10-14 01:00:00|63380.3|63365.3|63382.5|63367.5|63384.2|63369.2|63373.8|63358.8|745
1602637500000|2020-10-14 01:05:00|63382.6|63367.6|63377.9|63362.9|63384.8|63369.8|63373.8|63358.8|664
1602637800000|2020-10-14 01:10:00|63378|63363|63386.7|63371.7|63394.2|63379.2|63377.3|63362.3|668
1602638100000|2020-10-14 01:15:00|63386.6|63371.6|63408.6|63393.6|63409|63394|63384.8|63369.4|823
1602638400000|2020-10-14 01:20:00|63408.3|63393.3|63421.8|63406.8|63438.8|63422.7|63408.3|63393.3|978
1602638700000|2020-10-14 01:25:00|63421.7|63406.7|63409.1|63394.1|63421.9|63406.9|63397|63379.3|849
1602639000000|2020-10-14 01:30:00|63409|63394|63399.3|63384.3|63424.3|63409.3|63394.8|63379.8|822
1602639300000|2020-10-14 01:35:00|63399.2|63384.2|63400|63385|63403.2|63388.2|63390.4|63375.4|704
1602639600000|2020-10-14 01:40:00|63399.6|63384.6|63394.1|63379.1|63404.9|63389.9|63385.4|63370.4|788
1602639900000|2020-10-14 01:45:00|63394.3|63379.3|63399|63384|63401.9|63386.7|63388.1|63373.1|742
1602640200000|2020-10-14 01:50:00|63399.1|63384.1|63395.6|63380.6|63402.3|63387.3|63389.5|63374.5|663
1602640500000|2020-10-14 01:55:00|63395.4|63380.4|63393.3|63378.3|63399.5|63384.5|63384.2|63369.2|725
1602640800000|2020-10-14 02:00:00|63393.4|63378.4|63407.5|63392.5|63408|63393|63393|63378|589
1602641100000|2020-10-14 02:05:00|63407.4|63392.4|63410.9|63395.9|63412.4|63397.4|63400.2|63385|617
1602641400000|2020-10-14 02:10:00|63410.7|63395.7|63400.8|63385.8|63415|63400|63400.7|63385.7|621
1602641700000|2020-10-14 02:15:00|63402|63387|63404|63389|63406.1|63391.1|63399.2|63384.2|578
1602642000000|2020-10-14 02:20:00|63404.5|63389.5|63391.2|63376.2|63405.5|63390.5|63389.1|63374.1|542
1602642300000|2020-10-14 02:25:00|63390.9|63375.9|63401.3|63386.3|63401.5|63386.5|63390.1|63375.1|566
1602642600000|2020-10-14 02:30:00|63401|63386|63395.3|63380.3|63402.5|63387|63384.9|63369.9|600
1602642900000|2020-10-14 02:35:00|63395.6|63380.6|63390.8|63375.8|63399.9|63384.9|63385.3|63370.3|784
1602643200000|2020-10-14 02:40:00|63391|63376|63403.6|63388.6|63405|63390|63387.8|63372|553
1602643500000|2020-10-14 02:45:00|63404.1|63389.1|63398.5|63383.5|63404.4|63389.4|63393.7|63377.9|595
1602643800000|2020-10-14 02:50:00|63397.1|63382.1|63389|63374|63397.4|63382.4|63388.6|63373.6|512
1602644100000|2020-10-14 02:55:00|63389.1|63374.1|63393|63378|63394.1|63379.1|63385|63370|607
1602644400000|2020-10-14 03:00:00|63392.9|63377.9|63389.1|63374.1|63398.4|63382.6|63388.5|63373.5|562
1602644700000|2020-10-14 03:05:00|63388.8|63373.8|63385.9|63370.9|63389.9|63374.9|63384.9|63369.9|514
1602645000000|2020-10-14 03:10:00|63386.1|63371.1|63390|63375|63391.9|63376.9|63383.9|63368.9|468
1602645300000|2020-10-14 03:15:00|63390.7|63375.7|63387.9|63372.9|63393.9|63378.9|63384.9|63368.4|520
1602645600000|2020-10-14 03:20:00|63388|63373|63384.7|63369.7|63391.9|63376.9|63380.2|63365.2|571
1602645900000|2020-10-14 03:25:00|63384.4|63369.4|63383.9|63368.9|63389.3|63374.3|63382.2|63366.8|533
1602646200000|2020-10-14 03:30:00|63384|63369|63381|63366|63388.9|63373.9|63379.8|63363.9|452
1602646500000|2020-10-14 03:35:00|63381.1|63366.1|63377.5|63362.5|63381.3|63366.3|63369.3|63354.3|554
1602646800000|2020-10-14 03:40:00|63377.4|63362.4|63383.6|63368.6|63385.3|63370.3|63375.6|63360.6|439
1602647100000|2020-10-14 03:45:00|63383.7|63368.7|63380|63365|63386.5|63371.4|63378.2|63363.2|431
1602647400000|2020-10-14 03:50:00|63380.2|63365.2|63382.7|63367.7|63384.8|63369.8|63376.6|63361.6|469
1602647700000|2020-10-14 03:55:00|63382.8|63367.8|63389.3|63374.3|63389.7|63374.7|63379.4|63364.4|456
1602648000000|2020-10-14 04:00:00|63389.5|63374.5|63386|63371|63390.5|63375.5|63385|63370|401
1602648300000|2020-10-14 04:05:00|63385.8|63370.8|63386|63371|63389.9|63374.9|63382.3|63367.3|443
1602648600000|2020-10-14 04:10:00|63386.1|63371.1|63381.4|63366.4|63395.4|63380.4|63380.8|63365.8|410
1602648900000|2020-10-14 04:15:00|63381.3|63366.3|63375.5|63360.5|63382|63367|63374.9|63359.9|369
1602649200000|2020-10-14 04:20:00|63375.4|63360.4|63375.7|63360.7|63377.8|63362.8|63371.5|63356.5|419
1602649500000|2020-10-14 04:25:00|63375.8|63360.8|63379.2|63364.2|63379.6|63364.6|63372.6|63357.6|383
1602649800000|2020-10-14 04:30:00|63379.1|63364.1|63381.2|63366.2|63384|63369|63379.1|63364.1|452
1602650100000|2020-10-14 04:35:00|63381.3|63366.3|63379.5|63364.5|63383|63368|63376.5|63361.5|398
1602650400000|2020-10-14 04:40:00|63379.2|63364.2|63381.4|63366.4|63386|63371|63379.2|63364.2|419
1602650700000|2020-10-14 04:45:00|63381.1|63366.1|63384.6|63369.6|63385.4|63370.4|63379.5|63364.5|361
1602651000000|2020-10-14 04:50:00|63384|63369|63385.2|63370.2|63410.4|63395.4|63384|63369|750
1602651300000|2020-10-14 04:55:00|63385.1|63370.1|63388.9|63373.9|63392.6|63377.6|63383.1|63368.1|586
1602651600000|2020-10-14 05:00:00|63388.6|63373.6|63403|63388|63404.2|63389.2|63383|63368|629
1602651900000|2020-10-14 05:05:00|63403.1|63388.1|63401.6|63386.6|63403.9|63388.9|63393.8|63378.8|480
1602652200000|2020-10-14 05:10:00|63401.7|63386.7|63396.1|63381.1|63402.9|63387.9|63388.7|63373.7|484
1602652500000|2020-10-14 05:15:00|63396.2|63381.2|63405.2|63390.2|63406.4|63391.4|63391.5|63376.5|480
1602652800000|2020-10-14 05:20:00|63405.7|63390.7|63395|63380|63408.2|63393.2|63395|63380|512
1602653100000|2020-10-14 05:25:00|63395.1|63380.1|63392.9|63377.9|63404.1|63389.1|63388.3|63373.3|606
1602653400000|2020-10-14 05:30:00|63393.2|63378.2|63385.6|63370.6|63401.2|63386.2|63383.9|63368.9|562
1602653700000|2020-10-14 05:35:00|63385.4|63370.4|63390.6|63375.6|63393.8|63378.8|63385.4|63370.4|412
1602654000000|2020-10-14 05:40:00|63390.4|63375.4|63381.8|63366.8|63393.1|63378.1|63381.1|63366.1|468
1602654300000|2020-10-14 05:45:00|63381.6|63366.6|63384.2|63369.2|63386.9|63371.9|63377.4|63362.4|515
1602654600000|2020-10-14 05:50:00|63383.4|63368.4|63377.3|63362.3|63384.9|63369.9|63375.6|63360.6|499
1602654900000|2020-10-14 05:55:00|63377.2|63362.2|63376.6|63361.6|63378.7|63363.7|63367.9|63352.9|570
1602655200000|2020-10-14 06:00:00|63376.4|63361.4|63401.6|63386.6|63405.8|63390.8|63375.7|63360.7|798
1602655500000|2020-10-14 06:05:00|63401.5|63386.5|63387.5|63372.5|63406.2|63391.2|63381.6|63366.6|733
1602655800000|2020-10-14 06:10:00|63387.2|63372.2|63385.9|63370.9|63396.7|63381.7|63381.4|63366.4|659
1602656100000|2020-10-14 06:15:00|63385.8|63370.8|63379.6|63364.6|63390.6|63375.6|63379.1|63364.1|647
1602656400000|2020-10-14 06:20:00|63379.4|63364.4|63379.6|63364.6|63382.4|63367.4|63369.8|63354.8|691
1602656700000|2020-10-14 06:25:00|63379.7|63364.7|63379.1|63364.1|63384.5|63369.5|63374.9|63359.9|653
1602657000000|2020-10-14 06:30:00|63378.8|63363.8|63382.2|63367.2|63385.1|63370.1|63375.9|63360.9|694
1602657300000|2020-10-14 06:35:00|63382.1|63367.1|63388.9|63373.9|63397.3|63382.3|63379.6|63364.6|640
1602657600000|2020-10-14 06:40:00|63389.1|63374.1|63383.6|63368.6|63392.8|63377.8|63383.6|63368.6|600
1602657900000|2020-10-14 06:45:00|63383|63368|63398.2|63383.2|63400.3|63385.3|63380.6|63365.6|721
1602658200000|2020-10-14 06:50:00|63398|63383|63395.8|63380.8|63401.1|63386.1|63385.3|63370.3|698
1602658500000|2020-10-14 06:55:00|63395.7|63380.7|63386.1|63371.1|63396.8|63381.8|63377.5|63362.5|714
1602658800000|2020-10-14 07:00:00|63387.1|63372.1|63403.9|63388.9|63412.9|63397.9|63374.7|63359.7|885
1602659100000|2020-10-14 07:05:00|63404.9|63389.9|63432.2|63417.2|63435.6|63420.6|63400.8|63385.8|856
1602659400000|2020-10-14 07:10:00|63432.1|63417.1|63446.6|63431.6|63449.5|63434.5|63420.2|63405.2|877
1602659700000|2020-10-14 07:15:00|63446.7|63431.7|63453.7|63438.7|63470|63455|63436.4|63421.4|840
1602660000000|2020-10-14 07:20:00|63453.6|63438.6|63442.6|63427.6|63458.9|63443.9|63440.8|63425.8|841
1602660300000|2020-10-14 07:25:00|63442.9|63427.9|63429.4|63414.4|63443.4|63428.4|63423.8|63408.8|792
1602660600000|2020-10-14 07:30:00|63429.7|63414.7|63456.8|63441.8|63464.8|63449.8|63428.8|63413.8|826
1602660900000|2020-10-14 07:35:00|63457.1|63442.1|63439.9|63424.9|63457.1|63442.1|63418.7|63403.7|883
1602661200000|2020-10-14 07:40:00|63440.2|63425.2|63436|63421|63445.2|63430.2|63431.8|63416.8|773
1602661500000|2020-10-14 07:45:00|63436.1|63421.1|63421.9|63406.9|63440.5|63425.5|63409.4|63394.4|778
1602661800000|2020-10-14 07:50:00|63422.2|63407.2|63410.8|63395.8|63427.2|63412.2|63409.9|63394.9|751
1602662100000|2020-10-14 07:55:00|63411.2|63396.2|63396.4|63381.4|63415.3|63400.3|63395.7|63380.7|743
1602662400000|2020-10-14 08:00:00|63396.7|63381.7|63383.2|63368.2|63399.2|63384.2|63380|63365|868
1602662700000|2020-10-14 08:05:00|63383|63368|63400.1|63385.1|63402.2|63387.2|63379.7|63364.7|781
1602663000000|2020-10-14 08:10:00|63401.4|63386.4|63417.4|63402.4|63421.8|63406.8|63391.1|63376.1|780
1602663300000|2020-10-14 08:15:00|63416.7|63401.7|63399.7|63384.7|63416.9|63401.9|63391.6|63376.6|747
1602663600000|2020-10-14 08:20:00|63399.6|63384.6|63395.6|63380.6|63406|63391|63388.7|63373.7|723
1602663900000|2020-10-14 08:25:00|63396.5|63381.5|63375.7|63360.7|63406.1|63391.1|63375.7|63360.7|787
1602664200000|2020-10-14 08:30:00|63375.5|63360.5|63352.3|63337.3|63379.2|63364.2|63329.8|63314.8|905
1602664500000|2020-10-14 08:35:00|63352.4|63337.4|63362|63347|63364|63349|63338.4|63323.4|753
1602664800000|2020-10-14 08:40:00|63361.7|63346.7|63372.6|63357.6|63380.4|63365.4|63357.7|63342.7|748
1602665100000|2020-10-14 08:45:00|63371.3|63356.3|63384.1|63369.1|63387.4|63372.4|63358.8|63343.8|832
1602665400000|2020-10-14 08:50:00|63383.9|63368.9|63391.2|63376.2|63394.9|63379.9|63370.3|63355.3|707
1602665700000|2020-10-14 08:55:00|63391|63376|63401.9|63386.9|63413.2|63398.2|63390.4|63375.4|741
1602666000000|2020-10-14 09:00:00|63401.6|63386.6|63396.6|63381.6|63416.3|63401.3|63373|63358|960
1602666300000|2020-10-14 09:05:00|63396.3|63381.3|63440.5|63425.5|63449.4|63434.4|63395.8|63380.8|881
1602666600000|2020-10-14 09:10:00|63440.6|63425.6|63467|63452|63485.9|63470.9|63431.1|63416.1|878
1602666900000|2020-10-14 09:15:00|63466.5|63451.5|63461.1|63446.1|63473.4|63458.4|63449.3|63434.3|846
1602667200000|2020-10-14 09:20:00|63460.9|63445.9|63460.2|63445.2|63467.5|63452.5|63453.6|63438.6|826
1602667500000|2020-10-14 09:25:00|63460.4|63445.4|63466.9|63451.9|63467.1|63452.1|63447.2|63432.2|796
1602667800000|2020-10-14 09:30:00|63466.8|63451.8|63478.9|63463.9|63478.9|63463.9|63452.8|63437.8|782
1602668100000|2020-10-14 09:35:00|63478.5|63463.5|63502.8|63487.8|63514.2|63495|63476.5|63461.5|856
1602668400000|2020-10-14 09:40:00|63502.3|63487.3|63507.5|63492.5|63509.6|63494.6|63490.1|63475.1|846
1602668700000|2020-10-14 09:45:00|63507.4|63492.4|63487.5|63472.5|63510.6|63495.6|63485.6|63470.6|743
1602669000000|2020-10-14 09:50:00|63487.6|63472.6|63473|63458|63487.8|63472.8|63470.8|63455.8|710
1602669300000|2020-10-14 09:55:00|63473.6|63458.6|63460.4|63445.4|63481.3|63466.3|63451.9|63436.9|858
1602669600000|2020-10-14 10:00:00|63460.5|63445.5|63437.2|63422.2|63460.5|63445.5|63433.3|63418.3|846
1602669900000|2020-10-14 10:05:00|63437.1|63422.1|63454.4|63439.4|63457.5|63442.5|63435.3|63420.3|850
1602670200000|2020-10-14 10:10:00|63454.2|63439.2|63468.8|63453.8|63477.3|63462.3|63449.9|63434.9|830
1602670500000|2020-10-14 10:15:00|63468.6|63453.6|63465.6|63450.6|63472.4|63457.4|63456.1|63441.1|844
1602670800000|2020-10-14 10:20:00|63465.4|63450.4|63445.5|63430.5|63465.5|63450.5|63445.3|63430.3|736
1602671100000|2020-10-14 10:25:00|63445.2|63430.2|63425.2|63410.2|63455.3|63440.3|63424.9|63409.9|782
1602671400000|2020-10-14 10:30:00|63425.3|63410.3|63433|63418|63447.5|63432.5|63425.1|63410.1|842
1602671700000|2020-10-14 10:35:00|63432.6|63417.6|63438.9|63423.9|63442.8|63427.8|63430.2|63415.2|751
1602672000000|2020-10-14 10:40:00|63439|63424|63437|63422|63445.7|63430.7|63427.4|63412.4|679
1602672300000|2020-10-14 10:45:00|63437.1|63422.1|63431.8|63416.8|63437.4|63422.4|63420.1|63405.1|735
1602672600000|2020-10-14 10:50:00|63431.7|63416.7|63424.6|63409.6|63433.5|63418.5|63411.8|63396.8|787
1602672900000|2020-10-14 10:55:00|63424.7|63409.7|63439.5|63424.5|63442.2|63427.2|63423.7|63408.7|792
1602673200000|2020-10-14 11:00:00|63438.2|63423.2|63439|63424|63439.6|63424.6|63424.2|63409.2|712
1602673500000|2020-10-14 11:05:00|63438.9|63423.9|63414|63399|63440.1|63425.1|63411.9|63396.9|730
1602673800000|2020-10-14 11:10:00|63413.1|63398.1|63393.9|63378.9|63415|63400|63393.8|63378.8|746
1602674100000|2020-10-14 11:15:00|63394.1|63379.1|63412.8|63397.8|63413.5|63398.5|63394.1|63379.1|740
1602674400000|2020-10-14 11:20:00|63411.4|63396.4|63386.9|63371.9|63413|63398|63386.9|63371.9|835
1602674700000|2020-10-14 11:25:00|63388.5|63373.5|63392.3|63377.3|63406.6|63391.6|63387.4|63372.4|766
1602675000000|2020-10-14 11:30:00|63392|63377|63409.6|63394.6|63411.4|63396.4|63391.2|63376.2|738
1602675300000|2020-10-14 11:35:00|63409.4|63394.4|63386.5|63371.5|63409.8|63394.8|63382.8|63367.8|756
1602675600000|2020-10-14 11:40:00|63387|63372|63393.3|63378.3|63393.8|63378.8|63383.8|63368.8|731
1602675900000|2020-10-14 11:45:00|63392.6|63377.6|63392.7|63377.7|63397.6|63382.6|63384.4|63369.4|777
1602676200000|2020-10-14 11:50:00|63393.1|63378.1|63398.7|63383.7|63399.2|63384.2|63388.4|63373.4|721
1602676500000|2020-10-14 11:55:00|63398.5|63383.5|63367.1|63352.1|63398.5|63383.5|63363.5|63348.5|856
1602676800000|2020-10-14 12:00:00|63366.9|63351.9|63378.5|63363.5|63386.2|63371.2|63361.6|63346.6|877
1602677100000|2020-10-14 12:05:00|63378.1|63363.1|63358.9|63343.9|63383.8|63368.8|63357.5|63342.5|771
1602677400000|2020-10-14 12:10:00|63358.8|63343.8|63359.2|63344.2|63366.7|63351.7|63355.1|63340.1|668
1602677700000|2020-10-14 12:15:00|63359.4|63344.4|63335.1|63320.1|63365.4|63350.4|63316.6|63301.6|873
1602678000000|2020-10-14 12:20:00|63334.4|63319.4|63336.4|63321.4|63347.9|63332.9|63328.3|63313.3|759
1602678300000|2020-10-14 12:25:00|63336.5|63321.5|63315.2|63295.2|63336.8|63321.8|63309.8|63291.9|796
1602678600000|2020-10-14 12:30:00|63316.2|63296.2|63299.6|63284.6|63324.8|63305.1|63282.1|63267.1|952
1602678900000|2020-10-14 12:35:00|63301.4|63286.4|63295.5|63280.5|63304.6|63289.6|63276.5|63261.5|925
1602679200000|2020-10-14 12:40:00|63295.1|63280.1|63268|63253|63299|63284|63268|63253|865
1602679500000|2020-10-14 12:45:00|63268.6|63253.6|63274.4|63259.4|63278|63263|63256.5|63241.5|859
1602679800000|2020-10-14 12:50:00|63274.3|63259.3|63288.9|63273.9|63294.8|63279.8|63269|63254|842
1602680100000|2020-10-14 12:55:00|63288.6|63273.6|63297.2|63282.2|63298.7|63283.7|63277.7|63262.7|849
1602680400000|2020-10-14 13:00:00|63296.8|63281.8|63308.1|63293.1|63313.4|63298.4|63283.1|63268.1|912
1602680700000|2020-10-14 13:05:00|63307.9|63292.9|63318.9|63303.9|63320|63305|63303.4|63288.4|803
1602681000000|2020-10-14 13:10:00|63318.8|63303.8|63308.8|63293.8|63328.5|63313.5|63308.4|63293.4|810
1602681300000|2020-10-14 13:15:00|63308.6|63293.6|63292.8|63277.8|63312.2|63297.1|63279.5|63263.4|847
1602681600000|2020-10-14 13:20:00|63293.1|63278.1|63294.7|63279.7|63299.5|63284.5|63282.6|63267.6|675
1602681900000|2020-10-14 13:25:00|63293.6|63278.6|63296.5|63281.5|63306.3|63291.3|63292.9|63277.9|669
1602682200000|2020-10-14 13:30:00|63296.8|63281.8|63319.2|63304.2|63339.6|63324.6|63295.6|63280.6|934
1602682500000|2020-10-14 13:35:00|63319|63304|63328.3|63313.3|63335.6|63320.6|63316.5|63301.5|800
1602682800000|2020-10-14 13:40:00|63328.5|63313.5|63290.6|63275.6|63328.8|63313.8|63290.6|63275.6|767
1602683100000|2020-10-14 13:45:00|63291.7|63276.7|63284.2|63269.2|63298.8|63283.8|63283.6|63268.6|794
1602683400000|2020-10-14 13:50:00|63284|63269|63280.5|63265.5|63289.2|63274.2|63273.7|63258.7|822
1602683700000|2020-10-14 13:55:00|63280.8|63265.8|63292.3|63277.3|63295.6|63280.6|63279.1|63264.1|748
1602684000000|2020-10-14 14:00:00|63292.2|63277.2|63273.5|63258.5|63296.3|63281.3|63269.6|63254.6|839
1602684300000|2020-10-14 14:05:00|63273.3|63258.3|63289.6|63274.6|63295.9|63280.9|63269.4|63254.4|801
1602684600000|2020-10-14 14:10:00|63288.8|63273.8|63291.3|63276.3|63292.8|63277.8|63282.7|63267.7|747
1602684900000|2020-10-14 14:15:00|63291.5|63276.5|63303.1|63288.1|63303.6|63288.6|63277.7|63262.7|805
1602685200000|2020-10-14 14:20:00|63303.2|63288.2|63283.1|63268.1|63307.6|63292.6|63283.1|63268.1|743
1602685500000|2020-10-14 14:25:00|63283|63268|63311.6|63296.6|63315.2|63300.2|63280.2|63265.2|868
1602685800000|2020-10-14 14:30:00|63311.2|63296.2|63306.4|63291.4|63318.8|63303.8|63302.9|63287.9|873
1602686100000|2020-10-14 14:35:00|63306.5|63291.5|63268.5|63253.5|63308|63293|63268.2|63253.2|880
1602686400000|2020-10-14 14:40:00|63268.7|63253.7|63260.2|63245.2|63283.6|63268.6|63259.4|63244.4|863
1602686700000|2020-10-14 14:45:00|63260.5|63245.5|63257|63242|63265.8|63250.8|63241.4|63226.4|904
1602687000000|2020-10-14 14:50:00|63256.6|63241.6|63257|63242|63278.7|63263.7|63249.5|63234.5|949
1602687300000|2020-10-14 14:55:00|63257.2|63242.2|63308.2|63293.2|63310.4|63295.4|63257|63242|1017
1602687600000|2020-10-14 15:00:00|63307.5|63292.5|63287.9|63272.9|63310.9|63295.9|63284|63269|902
1602687900000|2020-10-14 15:05:00|63286.8|63271.8|63258.5|63243.5|63286.8|63271.8|63255.4|63240.4|809
1602688200000|2020-10-14 15:10:00|63258.8|63243.8|63260|63245|63263.8|63248.8|63249.9|63234.9|825
1602688500000|2020-10-14 15:15:00|63259.8|63244.8|63258.9|63243.9|63272.1|63257.1|63254.2|63239.2|725
1602688800000|2020-10-14 15:20:00|63258.8|63243.8|63288|63273|63289.4|63274.4|63258.4|63243.4|747
1602689100000|2020-10-14 15:25:00|63287.3|63272.3|63290.7|63275.7|63297|63282|63280.5|63265.5|772
1602689400000|2020-10-14 15:30:00|63291.5|63276.5|63307.6|63292.6|63308.7|63293.7|63286.3|63271.3|710
1602689700000|2020-10-14 15:35:00|63307.3|63292.3|63298.4|63283.4|63307.3|63292.3|63290.8|63275.8|755
1602690000000|2020-10-14 15:40:00|63298.5|63283.5|63290.3|63275.3|63302.3|63287.3|63279.9|63264.9|770
1602690300000|2020-10-14 15:45:00|63290.5|63275.5|63305.1|63290.1|63310.7|63295.7|63284.4|63269.4|858
1602690600000|2020-10-14 15:50:00|63305.2|63290.2|63316.2|63301.2|63317.9|63302.9|63296.6|63281.6|921
1602690900000|2020-10-14 15:55:00|63316.1|63301.1|63327.1|63312.1|63332.6|63317.6|63309.4|63294.4|895
1602691200000|2020-10-14 16:00:00|63327.3|63312.3|63317.8|63302.8|63328.4|63313.4|63308.3|63293.3|987
1602691500000|2020-10-14 16:05:00|63318|63303|63300.7|63285.7|63318.1|63303.1|63298.3|63283.3|786
1602691800000|2020-10-14 16:10:00|63300.8|63285.8|63312.1|63297.1|63315.7|63300.7|63298.9|63283.9|787
1602692100000|2020-10-14 16:15:00|63312.3|63297.3|63342.6|63327.6|63342.6|63327.6|63311.8|63296.8|746
1602692400000|2020-10-14 16:20:00|63342.5|63327.5|63370.4|63355.4|63374.3|63359.3|63338.6|63323.6|855
1602692700000|2020-10-14 16:25:00|63369.9|63354.9|63358.5|63343.5|63373.7|63358.7|63355.8|63340.8|805
1602693000000|2020-10-14 16:30:00|63357.6|63342.6|63352.6|63337.6|63361.5|63346.5|63348.9|63333.9|655
1602693300000|2020-10-14 16:35:00|63353.2|63338.2|63347.4|63332.4|63353.4|63338.4|63338.6|63323.6|801
1602693600000|2020-10-14 16:40:00|63347.2|63332.2|63346.8|63331.8|63350.2|63335.2|63339.9|63324.9|710
1602693900000|2020-10-14 16:45:00|63346.9|63331.9|63353.6|63338.6|63354.2|63339.2|63344.8|63329.8|668
1602694200000|2020-10-14 16:50:00|63353.5|63338.5|63358.2|63343.2|63366.8|63351.8|63352.4|63337.4|578
1602694500000|2020-10-14 16:55:00|63358.5|63343.5|63350.9|63335.9|63363.4|63348.4|63350.7|63335.7|660
1602694800000|2020-10-14 17:00:00|63350.1|63335.1|63325.7|63310.7|63354.8|63338.4|63325.6|63308.9|772
1602695100000|2020-10-14 17:05:00|63325.6|63310.6|63323.3|63308.3|63336.7|63320.8|63323|63305.6|587
1602695400000|2020-10-14 17:10:00|63323.5|63308.5|63324.9|63309.9|63331.7|63313.9|63319.7|63303.5|566
1602695700000|2020-10-14 17:15:00|63325.1|63310.1|63333.4|63318.4|63339.3|63320.4|63324.9|63309.9|553
1602696000000|2020-10-14 17:20:00|63333.5|63318.5|63342.4|63322.4|63342.9|63325.3|63332.3|63316.7|558
1602696300000|2020-10-14 17:25:00|63342.7|63322.7|63344.9|63329.9|63348.4|63333.4|63335.1|63318.2|552
1602696600000|2020-10-14 17:30:00|63344.4|63329.4|63351.2|63336.2|63366.2|63346.7|63341.5|63325.1|729
1602696900000|2020-10-14 17:35:00|63351.1|63336.1|63345.8|63330.8|63352.2|63337.2|63342.6|63327.6|549
1602697200000|2020-10-14 17:40:00|63345.9|63330.9|63349.2|63334.2|63350.2|63335.2|63343.9|63328.9|544
1602697500000|2020-10-14 17:45:00|63349.1|63334.1|63340.7|63325.7|63350.9|63335.9|63336.2|63321.2|564
1602697800000|2020-10-14 17:50:00|63340.8|63325.8|63326.2|63311.2|63342.6|63327.6|63325.8|63310.8|491
1602698100000|2020-10-14 17:55:00|63326|63311|63335.8|63320.8|63339.9|63324.3|63322.8|63307.8|685
1602698400000|2020-10-14 18:00:00|63336.1|63321.1|63340.3|63325.3|63347.8|63330.5|63335.5|63320.5|702
1602698700000|2020-10-14 18:05:00|63340.4|63325.4|63334.5|63319.5|63343.8|63328.8|63329.5|63314.5|600
1602699000000|2020-10-14 18:10:00|63334.3|63319.3|63351|63336|63352.1|63337.1|63334.3|63319.3|491
1602699300000|2020-10-14 18:15:00|63351.3|63336.3|63357.3|63342.3|63358.4|63343.4|63346.9|63331.9|582
1602699600000|2020-10-14 18:20:00|63357.2|63342.2|63348.4|63333.4|63364.6|63349.6|63345|63330|610
1602699900000|2020-10-14 18:25:00|63348.3|63333.3|63353.3|63338.3|63359.7|63344.7|63346.6|63331.6|556
1602700200000|2020-10-14 18:30:00|63353.4|63338.4|63370.9|63355.9|63373.6|63358.6|63352.5|63337.5|576
1602700500000|2020-10-14 18:35:00|63371.4|63356.4|63379.3|63364.3|63386.8|63371.8|63369.6|63354.6|685
1602700800000|2020-10-14 18:40:00|63379.4|63364.4|63369.3|63354.3|63383.5|63368.5|63366.1|63351.1|626
1602701100000|2020-10-14 18:45:00|63369.4|63354.4|63363.9|63348.9|63371.9|63356.9|63360.5|63345.5|544
1602701400000|2020-10-14 18:50:00|63363.1|63348.1|63355.5|63340.5|63364|63349|63353.9|63338.9|593
1602701700000|2020-10-14 18:55:00|63355.2|63340.2|63350|63335|63356.3|63341.3|63342.6|63327.6|710
1602702000000|2020-10-14 19:00:00|63350.5|63335.5|63333.4|63318.4|63352.5|63336.3|63332.6|63316.4|746
1602702300000|2020-10-14 19:05:00|63333.9|63318.9|63339.5|63324.5|63345.8|63330.8|63332.4|63317.4|616
1602702600000|2020-10-14 19:10:00|63339.4|63324.4|63336.2|63321.2|63348.2|63333.2|63331.7|63316.7|597
1602702900000|2020-10-14 19:15:00|63335.2|63320.2|63331.4|63316.4|63341.8|63326.8|63330.1|63315.1|508
1602703200000|2020-10-14 19:20:00|63331.5|63316.5|63338|63323|63338.3|63323.3|63323.6|63308.6|547
1602703500000|2020-10-14 19:25:00|63337.9|63322.9|63338.6|63323.6|63345.3|63330.3|63337|63322|539
1602703800000|2020-10-14 19:30:00|63338.5|63323.5|63335|63320|63344|63329|63333.4|63318.4|575
1602704100000|2020-10-14 19:35:00|63335.1|63320.1|63345.2|63330.2|63346.1|63331.1|63333.2|63318.2|583
1602704400000|2020-10-14 19:40:00|63344.9|63329.9|63338.7|63323.7|63345.1|63330|63337|63321.3|563
1602704700000|2020-10-14 19:45:00|63338.8|63323.8|63338.3|63323.3|63347|63332|63338|63320.9|550
1602705000000|2020-10-14 19:50:00|63338.2|63323.2|63337.4|63322.4|63341.3|63324.2|63329.8|63314.3|623
1602705300000|2020-10-14 19:55:00|63337.2|63322.2|63341.4|63326.4|63343.3|63328.3|63323.7|63308.7|788
1602705600000|2020-10-14 20:00:00|63342.8|63327.8|63346.7|63331.7|63350.8|63333.2|63316|63299.2|777
1602705900000|2020-10-14 20:05:00|63346.6|63331.6|63348|63333|63349|63334|63340.8|63325.8|537
1602706200000|2020-10-14 20:10:00|63348.1|63333.1|63357.5|63337.5|63363.1|63342.2|63348|63332|485
1602706500000|2020-10-14 20:15:00|63357.6|63337.6|63355.4|63340.4|63361.1|63342.1|63351.5|63333.4|355
1602706800000|2020-10-14 20:20:00|63355.2|63340.2|63365|63345|63372.3|63352.3|63354.8|63339.8|376
1602707100000|2020-10-14 20:25:00|63364.9|63344.9|63359.3|63344.3|63372.2|63351.3|63355.7|63338|412
1602707400000|2020-10-14 20:30:00|63359.2|63344.2|63369.9|63354.9|63370.3|63355.3|63357.6|63341.9|584
1602707700000|2020-10-14 20:35:00|63369.6|63354.6|63373.4|63358.4|63380.6|63365.6|63369.5|63354.5|428
1602708000000|2020-10-14 20:40:00|63373.5|63358.5|63379.2|63364.2|63380.5|63365.1|63370.9|63355.9|452
1602708300000|2020-10-14 20:45:00|63378.1|63363.1|63373.3|63358.3|63379.7|63363.3|63371.9|63354.6|364
1602708600000|2020-10-14 20:50:00|63373.6|63358.6|63368.1|63348.1|63380.9|63363.2|63365.1|63346.3|437
1602708900000|2020-10-14 20:55:00|63369.2|63349.2|63398.1|63354|63410|63358.9|63369.2|63343|968
1602709200000|2020-10-14 21:00:00|63397.9|63352.5|63392.9|63348.8|63401.4|63354.4|63391.6|63347.7|65
1602709500000|2020-10-14 21:05:00|63405|63346.5|63389.9|63320.8|63407.2|63351.6|63373|63301.1|187
1602709800000|2020-10-14 21:10:00|63373|63330.6|63399.3|63315.5|63414|63345.7|63373|63309.4|322
1602710100000|2020-10-14 21:15:00|63389.6|63323|63391.2|63325.8|63404.3|63329.3|63378|63305.3|403
1602710400000|2020-10-14 21:20:00|63390.9|63326.1|63396.5|63328.5|63397.7|63333.6|63375.5|63315.4|207
1602710700000|2020-10-14 21:25:00|63391|63321.6|63388.2|63325.9|63395|63333.6|63376.2|63315.7|125
1602711000000|2020-10-14 21:30:00|63389|63327.6|63384.5|63329|63397.4|63333.6|63365.1|63315.5|351
1602711300000|2020-10-14 21:35:00|63376.3|63336.5|63383.3|63346.4|63389.7|63349.4|63369.8|63307.1|331
1602711600000|2020-10-14 21:40:00|63386.8|63343.9|63372.4|63327.3|63396.3|63346.7|63372.4|63321.6|260
1602711900000|2020-10-14 21:45:00|63367.9|63333.3|63378.6|63328.2|63393.2|63336.4|63364.2|63320.7|222
1602712200000|2020-10-14 21:50:00|63379.2|63328.3|63376.5|63332.8|63388.1|63334.3|63368.8|63324.4|379
1602712500000|2020-10-14 21:55:00|63377.8|63333.4|63380.8|63328.8|63387.6|63338.7|63364.6|63323.2|271
1602712800000|2020-10-14 22:00:00|63378.5|63331.3|63371.7|63337|63380.4|63339.2|63362|63321.3|1043
1602713100000|2020-10-14 22:05:00|63371.4|63336.8|63371.7|63336.9|63376.3|63339.8|63360.8|63333.6|1103
1602713400000|2020-10-14 22:10:00|63370.7|63337.3|63365.5|63339.2|63374.3|63343.1|63363.1|63332.3|1087
1602713700000|2020-10-14 22:15:00|63366.3|63335.6|63357.9|63335.7|63366.3|63344.6|63355.9|63334.4|1068
1602714000000|2020-10-14 22:20:00|63356|63334.1|63365.1|63342.6|63368.3|63343.1|63353|63329.5|641
1602714300000|2020-10-14 22:25:00|63365.3|63342.4|63370|63348|63372.9|63350.1|63363|63340|1023
1602714600000|2020-10-14 22:30:00|63370.8|63348.1|63374.7|63354.7|63378.5|63358|63363.6|63341.9|363
1602714900000|2020-10-14 22:35:00|63374.2|63354.2|63382.6|63362.6|63391.1|63371.1|63373.6|63353.6|434
1602715200000|2020-10-14 22:40:00|63381.9|63361.9|63401.1|63381.1|63405.2|63384.3|63379.7|63359.7|604
1602715500000|2020-10-14 22:45:00|63401|63381|63393.7|63368.9|63401.2|63381.2|63385.9|63364.8|459
1602715800000|2020-10-14 22:50:00|63392.5|63370.3|63384.7|63364.7|63399.3|63379.3|63383.7|63363.7|408
1602716100000|2020-10-14 22:55:00|63385.3|63365.3|63394.1|63374.1|63397.6|63377.6|63383.1|63363.1|365
1602716400000|2020-10-14 23:00:00|63393.8|63373.8|63383.4|63363.4|63394|63374|63377.7|63357.7|551
1602716700000|2020-10-14 23:05:00|63383.7|63363.7|63384.3|63364.3|63386.2|63366.2|63376.5|63356.5|385
1602717000000|2020-10-14 23:10:00|63385.4|63365.4|63385.1|63365.1|63393.2|63373.2|63383.2|63363.2|400
1602717300000|2020-10-14 23:15:00|63385.2|63365.2|63383.9|63363.9|63391.3|63371.3|63383.2|63363.2|438
1602717600000|2020-10-14 23:20:00|63384|63364|63383.6|63363.6|63391|63371|63380|63360|401
1602717900000|2020-10-14 23:25:00|63383.4|63363.4|63383.1|63363.1|63391.5|63371.5|63380.8|63360.8|394
1602718200000|2020-10-14 23:30:00|63383|63363|63383.4|63363.4|63387.2|63367.2|63380|63360|408
1602718500000|2020-10-14 23:35:00|63383.3|63363.3|63390.4|63370.4|63390.7|63370.7|63379.3|63359.3|430
1602718800000|2020-10-14 23:40:00|63390.5|63370.5|63392.6|63372.6|63395.3|63375.3|63388.1|63368.1|402
1602719100000|2020-10-14 23:45:00|63392.8|63372.8|63382.7|63362.7|63395.5|63375.5|63380.2|63360.2|424
1602719400000|2020-10-14 23:50:00|63382.6|63362.6|63387.4|63367.4|63391.2|63371.2|63379.7|63359.7|501
1602719700000|2020-10-14 23:55:00|63387.5|63367.5|63380.8|63360.8|63391.3|63371.3|63379.4|63359.4|429
1602720000000|2020-10-15 00:00:00|63380.7|63360.7|63357|63337|63382.7|63362.7|63354.5|63334.5|757
1602720300000|2020-10-15 00:05:00|63357.5|63337.5|63347.9|63332.9|63365.7|63346.7|63345.1|63327.9|608
1602720600000|2020-10-15 00:10:00|63348.1|63333.1|63347.2|63332.2|63359.7|63340.2|63346.6|63327.1|499
1602720900000|2020-10-15 00:15:00|63347|63332|63356.3|63336.3|63365.4|63345.4|63346.3|63328.5|570
1602721200000|2020-10-15 00:20:00|63356.4|63336.4|63357.1|63342.1|63372|63352|63355.1|63335.5|599
1602721500000|2020-10-15 00:25:00|63360|63340|63360.6|63345.6|63364|63347.1|63351.4|63333.9|464
1602721800000|2020-10-15 00:30:00|63360.4|63345.4|63373.2|63353.2|63373.3|63356|63344.7|63324.7|651
1602722100000|2020-10-15 00:35:00|63371.8|63351.8|63364|63344|63373.8|63353.8|63362.3|63342.9|546
1602722400000|2020-10-15 00:40:00|63363.7|63343.7|63363.4|63343.4|63363.8|63347.5|63355.4|63335.4|494
1602722700000|2020-10-15 00:45:00|63363.5|63343.5|63364.7|63344.7|63373.7|63353.8|63357.7|63338.8|697
1602723000000|2020-10-15 00:50:00|63365|63345|63373|63353|63376.1|63356.2|63351.9|63332.6|752
1602723300000|2020-10-15 00:55:00|63374|63354|63363.7|63343.7|63376.2|63356.2|63345|63328.7|723
1602723600000|2020-10-15 01:00:00|63363.2|63343.2|63358.1|63343.1|63378|63360.6|63357.4|63337.6|814
1602723900000|2020-10-15 01:05:00|63357.6|63342.6|63341|63321|63361.6|63342.6|63336.2|63319.4|707
1602724200000|2020-10-15 01:10:00|63340.7|63320.7|63340|63320|63345.4|63327.4|63334.4|63315.8|751
1602724500000|2020-10-15 01:15:00|63339.8|63319.8|63321.5|63301.5|63343.3|63323.3|63320.2|63301.3|766
1602724800000|2020-10-15 01:20:00|63318.1|63303.1|63340.2|63320.2|63348.8|63329|63317.4|63301.4|899
1602725100000|2020-10-15 01:25:00|63340.3|63320.3|63341.8|63326.8|63351.7|63331.7|63339.1|63319.7|564
1602725400000|2020-10-15 01:30:00|63342|63327|63366.5|63346.5|63371.8|63352.5|63338.9|63322.3|702
1602725700000|2020-10-15 01:35:00|63366.4|63346.4|63366.9|63351.9|63376.2|63360.1|63361.1|63341.1|699
1602726000000|2020-10-15 01:40:00|63367|63352|63364.6|63344.6|63367.4|63352.4|63353.6|63335.2|702
1602726300000|2020-10-15 01:45:00|63363|63343|63366.8|63351.8|63372.6|63352.6|63359|63339|711
1602726600000|2020-10-15 01:50:00|63366.1|63351.1|63357.2|63337.2|63372|63354.1|63351.7|63333.3|710
1602726900000|2020-10-15 01:55:00|63357.4|63337.4|63332.9|63312.9|63357.8|63338.2|63332.4|63312.4|743
1602727200000|2020-10-15 02:00:00|63332.8|63312.8|63346.8|63326.8|63350.3|63331.6|63329.8|63309.8|656
1602727500000|2020-10-15 02:05:00|63347.3|63327.3|63343.7|63328.7|63350.6|63332.3|63340.6|63322.8|575
1602727800000|2020-10-15 02:10:00|63343.2|63328.2|63342.4|63322.4|63350.8|63334.7|63336.2|63316.2|566
1602728100000|2020-10-15 02:15:00|63342.2|63322.2|63347.3|63327.3|63352.5|63334.7|63338.4|63320.5|511
1602728400000|2020-10-15 02:20:00|63347.5|63327.5|63343.9|63323.9|63352.1|63333.4|63338.3|63321.4|521
1602728700000|2020-10-15 02:25:00|63344|63324|63349.2|63334.2|63352.4|63335.3|63342.8|63322.8|460
1602729000000|2020-10-15 02:30:00|63349.3|63334.3|63342.7|63322.7|63355.4|63335.7|63337.6|63318.5|530
1602729300000|2020-10-15 02:35:00|63342.5|63322.5|63343.3|63323.3|63344.9|63326|63333.2|63313.2|435
1602729600000|2020-10-15 02:40:00|63343.2|63323.2|63337.1|63322.1|63349.4|63329.5|63337|63317.5|512
1602729900000|2020-10-15 02:45:00|63337.4|63322.4|63348.3|63328.3|63348.4|63328.4|63332.5|63314.1|585
1602730200000|2020-10-15 02:50:00|63348.4|63328.4|63387.2|63367.2|63389.7|63369.7|63345.8|63328.2|842
1602730500000|2020-10-15 02:55:00|63387.9|63367.9|63383.3|63368.3|63388.6|63369.7|63373.4|63355.4|722
1602730800000|2020-10-15 03:00:00|63384.4|63369.4|63374.1|63359.1|63390.2|63371.4|63370.6|63351.1|685
1602731100000|2020-10-15 03:05:00|63374|63359|63355.3|63340.3|63376|63359.6|63353.8|63337.2|566
1602731400000|2020-10-15 03:10:00|63354.1|63339.1|63356.9|63336.9|63363.5|63346.7|63352.6|63334.8|593
1602731700000|2020-10-15 03:15:00|63356.7|63336.7|63352.7|63332.7|63359.1|63341.4|63348.9|63331.4|549
1602732000000|2020-10-15 03:20:00|63352.9|63332.9|63356.7|63336.7|63356.8|63337.9|63347.3|63328.8|514
1602732300000|2020-10-15 03:25:00|63356.8|63336.8|63354.8|63334.8|63362.1|63342.7|63347.8|63330|493
1602732600000|2020-10-15 03:30:00|63354.9|63334.9|63351|63336|63361.6|63345|63350.2|63333.4|479
1602732900000|2020-10-15 03:35:00|63350.6|63335.6|63358|63338|63358.7|63340.1|63350.4|63331.3|471
1602733200000|2020-10-15 03:40:00|63358.1|63338.1|63360.9|63340.9|63367.7|63349.8|63355.6|63338|448
1602733500000|2020-10-15 03:45:00|63361.2|63341.2|63360|63340|63364.1|63344.1|63353.6|63335.1|419
1602733800000|2020-10-15 03:50:00|63359.6|63339.6|63355.6|63340.6|63361.7|63341.7|63353.4|63333.4|386
1602734100000|2020-10-15 03:55:00|63355.9|63340.9|63355.8|63335.8|63360.5|63343.7|63352.4|63334.1|413
1602734400000|2020-10-15 04:00:00|63355.5|63335.5|63356.1|63336.1|63356.8|63340.1|63350.2|63332.8|407
1602734700000|2020-10-15 04:05:00|63356.2|63336.2|63357.2|63337.2|63363.4|63345.6|63353.6|63334.6|461
1602735000000|2020-10-15 04:10:00|63357|63337|63364.8|63344.8|63366.5|63349.7|63352.5|63332.5|540
1602735300000|2020-10-15 04:15:00|63364.1|63344.1|63368.9|63348.9|63369.9|63350.3|63357|63339.3|451
1602735600000|2020-10-15 04:20:00|63368.2|63348.2|63362|63347|63368.5|63348.5|63356|63341|402
1602735900000|2020-10-15 04:25:00|63362.1|63347.1|63355.1|63340.1|63362.1|63347.1|63349.9|63333.2|372
1602736200000|2020-10-15 04:30:00|63355|63340|63353|63338|63355.4|63340.4|63349.3|63334.3|407
1602736500000|2020-10-15 04:35:00|63352.9|63337.9|63348.8|63333.8|63353.4|63338.4|63344.4|63329.4|385
1602736800000|2020-10-15 04:40:00|63348.9|63333.9|63343.4|63328.4|63348.9|63333.9|63341|63326|374
1602737100000|2020-10-15 04:45:00|63343.7|63328.7|63341.1|63326.1|63346.3|63331.3|63338.9|63321.3|358
1602737400000|2020-10-15 04:50:00|63340.9|63325.9|63340.8|63325.8|63345.1|63328.8|63337.2|63321|473
1602737700000|2020-10-15 04:55:00|63341.2|63326.2|63336.2|63321.2|63342|63327|63328|63313|519
1602738000000|2020-10-15 05:00:00|63335.9|63320.9|63333.1|63318.1|63341.2|63326.2|63329.3|63314.3|633
1602738300000|2020-10-15 05:05:00|63332.7|63317.7|63332.1|63317.1|63334.7|63319.7|63323.9|63308.9|546
1602738600000|2020-10-15 05:10:00|63332.2|63317.2|63328.7|63313.7|63334.4|63319.4|63326.5|63311.5|456
1602738900000|2020-10-15 05:15:00|63328|63313|63324.2|63309.2|63333.3|63318.3|63322.4|63307.4|495
1602739200000|2020-10-15 05:20:00|63324.3|63309.3|63325.8|63310.8|63331.6|63316.6|63324|63309|434
1602739500000|2020-10-15 05:25:00|63325.4|63310.4|63325.7|63310.7|63328.6|63313.6|63322.9|63307.9|456
1602739800000|2020-10-15 05:30:00|63325|63310|63328|63313|63331.3|63316.3|63324.4|63309.4|500
1602740100000|2020-10-15 05:35:00|63327.8|63312.8|63320.8|63305.8|63328.7|63313.7|63320.3|63305.3|347
1602740400000|2020-10-15 05:40:00|63321.3|63306.3|63319.2|63304.2|63322.3|63307.3|63317.2|63302.2|351
1602740700000|2020-10-15 05:45:00|63319.3|63304.3|63314.2|63299.2|63321.1|63306.1|63307.4|63292.4|526
1602741000000|2020-10-15 05:50:00|63314.1|63299.1|63321.9|63306.9|63322.8|63307.8|63314|63299|419
1602741300000|2020-10-15 05:55:00|63321.8|63306.8|63328.1|63313.1|63331.3|63316.3|63319.4|63304.4|597
1602741600000|2020-10-15 06:00:00|63328.2|63313.2|63332|63317|63351.3|63336.3|63327.7|63311.2|776
1602741900000|2020-10-15 06:05:00|63332.2|63317.2|63342.4|63327.4|63345|63330|63328|63313|782
1602742200000|2020-10-15 06:10:00|63342.3|63327.3|63347.3|63332.3|63350.8|63335.8|63337|63322|758
1602742500000|2020-10-15 06:15:00|63347.4|63332.4|63368.6|63353.6|63371.3|63356.3|63345.4|63330.4|866
1602742800000|2020-10-15 06:20:00|63368.8|63353.8|63354.9|63339.9|63370.7|63355.7|63353|63338|702
1602743100000|2020-10-15 06:25:00|63355.1|63340.1|63362.7|63347.7|63368.6|63353.6|63352.6|63337.6|677
1602743400000|2020-10-15 06:30:00|63362.5|63347.5|63377.7|63362.7|63381.5|63366.5|63359|63344|710
1602743700000|2020-10-15 06:35:00|63377.6|63362.6|63391.4|63376.4|63391.4|63376.4|63376.7|63361.7|717
1602744000000|2020-10-15 06:40:00|63392.5|63377.5|63383.1|63368.1|63400.4|63385.4|63382.3|63367.3|761
1602744300000|2020-10-15 06:45:00|63383.6|63368.6|63416.7|63401.7|63423.1|63408.1|63383.4|63368.4|822
1602744600000|2020-10-15 06:50:00|63416.8|63401.8|63393.9|63378.9|63419.4|63404.4|63392.6|63377.6|787
1602744900000|2020-10-15 06:55:00|63393.1|63378.1|63421.9|63406.9|63431|63416|63389.8|63374.8|810
1602745200000|2020-10-15 07:00:00|63422.3|63407.3|63413.5|63398.5|63430.8|63415.8|63410.2|63395.2|907
1602745500000|2020-10-15 07:05:00|63413.4|63398.4|63408|63393|63428.5|63413.5|63405.4|63390.4|884
1602745800000|2020-10-15 07:10:00|63407.6|63392.6|63391|63376|63418.9|63403.9|63391|63376|812
1602746100000|2020-10-15 07:15:00|63391.2|63376.2|63428.9|63413.9|63433.8|63418.8|63390.1|63375.1|880
1602746400000|2020-10-15 07:20:00|63429.7|63414.7|63442.1|63427.1|63443.3|63428.3|63404.5|63389.5|944
1602746700000|2020-10-15 07:25:00|63442|63427|63421|63406|63450.5|63435.5|63414.2|63399.2|886
1602747000000|2020-10-15 07:30:00|63421.1|63406.1|63441|63426|63444.9|63429.9|63421.1|63406.1|871
1602747300000|2020-10-15 07:35:00|63440.9|63425.9|63422.9|63407.9|63442.3|63427.3|63421.6|63406.6|859
1602747600000|2020-10-15 07:40:00|63422.8|63407.8|63406.9|63391.9|63424.5|63409.5|63396.6|63381.6|880
1602747900000|2020-10-15 07:45:00|63407.2|63392.2|63409.8|63394.8|63418.8|63403.8|63389.3|63374.3|845
1602748200000|2020-10-15 07:50:00|63409.7|63394.7|63430.8|63415.8|63434.9|63419.9|63405.7|63390.7|791
1602748500000|2020-10-15 07:55:00|63431.2|63416.2|63416|63401|63431.7|63416.7|63412.5|63397.5|814
1602748800000|2020-10-15 08:00:00|63416.7|63401.7|63453.1|63438.1|63454.8|63439.8|63416.7|63401.7|862
1602749100000|2020-10-15 08:05:00|63453.2|63438.2|63476.5|63461.5|63494.5|63479.5|63453.2|63438.2|880
1602749400000|2020-10-15 08:10:00|63476.6|63461.6|63460.6|63445.6|63479|63464|63452.2|63437.2|761
1602749700000|2020-10-15 08:15:00|63463.4|63448.4|63487|63472|63488.7|63473.7|63461.4|63446.4|874
1602750000000|2020-10-15 08:20:00|63487.6|63472.6|63501.4|63486.4|63521|63506|63484.9|63469.9|933
1602750300000|2020-10-15 08:25:00|63501.2|63486.2|63534|63519|63543.1|63528.1|63485.8|63470.8|927
1602750600000|2020-10-15 08:30:00|63533.5|63518.5|63563.4|63548.4|63572.9|63557.9|63530.4|63515.4|944
1602750900000|2020-10-15 08:35:00|63563.2|63548.2|63548.5|63533.5|63582.4|63567.4|63548.4|63533.4|943
1602751200000|2020-10-15 08:40:00|63548.4|63533.4|63568.4|63553.4|63577.5|63562.5|63547.3|63532.3|898
1602751500000|2020-10-15 08:45:00|63567.7|63552.7|63583.3|63568.3|63584.7|63569.7|63562|63547|872
1602751800000|2020-10-15 08:50:00|63583.4|63568.4|63598.9|63583.9|63604.3|63589.3|63581.3|63566.3|908
1602752100000|2020-10-15 08:55:00|63598.8|63583.8|63583.7|63568.7|63601.9|63586.9|63575.6|63560.6|860
1602752400000|2020-10-15 09:00:00|63584.1|63569.1|63578.3|63563.3|63597.3|63582.3|63571.8|63556.8|895
1602752700000|2020-10-15 09:05:00|63578.2|63563.2|63591.1|63576.1|63599.1|63584.1|63572.3|63557.3|905
1602753000000|2020-10-15 09:10:00|63591.6|63576.6|63570.3|63555.3|63598.3|63583.3|63569|63554|824
1602753300000|2020-10-15 09:15:00|63570.1|63555.1|63570.8|63555.8|63574.8|63559.8|63551|63536|863
1602753600000|2020-10-15 09:20:00|63570.9|63555.9|63575.3|63560.3|63580.7|63565.7|63562.7|63547.7|863
1602753900000|2020-10-15 09:25:00|63575.5|63560.5|63578.1|63563.1|63592|63577|63572.8|63557.8|807
1602754200000|2020-10-15 09:30:00|63579.5|63564.5|63588.5|63573.5|63595.3|63580.3|63573.3|63558.3|749
1602754500000|2020-10-15 09:35:00|63588.1|63573.1|63566|63551|63589.9|63574.9|63563.5|63548.5|772
1602754800000|2020-10-15 09:40:00|63563.9|63548.9|63556.5|63541.5|63580.6|63565.6|63555.7|63540.7|764
1602755100000|2020-10-15 09:45:00|63557.4|63542.4|63575|63560|63583.9|63568.9|63556.8|63541.8|826
1602755400000|2020-10-15 09:50:00|63574.9|63559.9|63565.7|63550.7|63581|63566|63564|63549|751
1602755700000|2020-10-15 09:55:00|63565.8|63550.8|63552.9|63537.9|63576.1|63561.1|63552.9|63537.9|854
1602756000000|2020-10-15 10:00:00|63553.1|63538.1|63564.4|63549.4|63569.9|63554.9|63552.6|63537.6|796
1602756300000|2020-10-15 10:05:00|63564.6|63549.6|63580.4|63565.4|63580.7|63565.7|63556.2|63541.2|747
1602756600000|2020-10-15 10:10:00|63580.5|63565.5|63569.6|63554.6|63581.8|63566.8|63562.1|63547.1|702
1602756900000|2020-10-15 10:15:00|63569.8|63554.8|63572|63557|63588.4|63573.4|63567.6|63552.6|823
1602757200000|2020-10-15 10:20:00|63572.2|63557.2|63551.4|63536.4|63575.4|63560.4|63550.7|63535.7|830
1602757500000|2020-10-15 10:25:00|63551.6|63536.6|63528.9|63513.9|63551.6|63536.6|63524.3|63509.3|779
1602757800000|2020-10-15 10:30:00|63529.6|63514.6|63518.9|63503.9|63536.1|63521.1|63517.2|63502.2|761
1602758100000|2020-10-15 10:35:00|63519.2|63504.2|63521.2|63506.2|63527.9|63512.9|63507.3|63492.3|800
1602758400000|2020-10-15 10:40:00|63521.4|63506.4|63501.1|63486.1|63523.8|63508.8|63486.3|63471.3|801
1602758700000|2020-10-15 10:45:00|63499.8|63484.8|63512.1|63497.1|63512.4|63497.4|63483.8|63468.8|882
1602759000000|2020-10-15 10:50:00|63512|63497|63526.5|63511.5|63528.6|63513.6|63510.8|63495.8|770
1602759300000|2020-10-15 10:55:00|63526.4|63511.4|63523.6|63508.6|63527.5|63512.5|63507|63492|805
1602759600000|2020-10-15 11:00:00|63523.8|63508.8|63513.6|63498.6|63524.6|63509.6|63500.7|63485.7|791
1602759900000|2020-10-15 11:05:00|63513.5|63498.5|63540.6|63525.6|63541.6|63526.6|63512.3|63497.3|827
1602760200000|2020-10-15 11:10:00|63540.2|63525.2|63554.7|63539.7|63556.1|63541.1|63531|63516|846
1602760500000|2020-10-15 11:15:00|63555.6|63540.6|63548.7|63533.7|63564.4|63549.4|63548.2|63533.2|850
1602760800000|2020-10-15 11:20:00|63549.5|63534.5|63551.2|63536.2|63553.9|63538.9|63534.1|63519.1|825
1602761100000|2020-10-15 11:25:00|63551.4|63536.4|63549|63534|63559.5|63544.5|63545.8|63530.8|662
1602761400000|2020-10-15 11:30:00|63548.3|63533.3|63534.3|63519.3|63549.4|63534.4|63530.3|63515.3|756
1602761700000|2020-10-15 11:35:00|63534|63519|63541|63526|63543.9|63528.9|63524.6|63509.6|691
1602762000000|2020-10-15 11:40:00|63541.5|63526.5|63546.1|63531.1|63554.7|63539.7|63531.7|63516.7|831
1602762300000|2020-10-15 11:45:00|63546.3|63531.3|63562|63547|63562.6|63547.6|63541.2|63526.2|788
1602762600000|2020-10-15 11:50:00|63561.8|63546.8|63579.2|63564.2|63585|63570|63558.5|63543.5|852
1602762900000|2020-10-15 11:55:00|63579.3|63564.3|63581.8|63566.8|63590.4|63575.4|63570.4|63555.4|831
1602763200000|2020-10-15 12:00:00|63581.5|63566.5|63592.8|63577.8|63597.4|63582.4|63580.5|63565.5|859
1602763500000|2020-10-15 12:05:00|63592.7|63577.7|63647.9|63632.9|63648.9|63633.9|63592.4|63577.4|890
1602763800000|2020-10-15 12:10:00|63647.3|63632.3|63632.5|63617.5|63663.5|63648.5|63630.3|63615.3|923
1602764100000|2020-10-15 12:15:00|63632.4|63617.4|63602.3|63587.3|63653.6|63638.6|63594.7|63579.7|926
1602764400000|2020-10-15 12:20:00|63604.2|63589.2|63580|63565|63611.3|63596.3|63579.9|63564.9|865
1602764700000|2020-10-15 12:25:00|63580.5|63565.5|63579.9|63559.9|63585.7|63570.7|63571.5|63556.5|790
1602765000000|2020-10-15 12:30:00|63580.4|63560.4|63599.1|63584.1|63606|63591|63575.4|63557.6|798
1602765300000|2020-10-15 12:35:00|63599.7|63584.7|63557.7|63542.7|63610.8|63595.8|63556.6|63541.6|977
1602765600000|2020-10-15 12:40:00|63557.9|63542.9|63583|63568|63589.2|63574.2|63557.4|63542.4|800
1602765900000|2020-10-15 12:45:00|63583.2|63568.2|63590.3|63575.3|63591.5|63576.5|63570.8|63555.8|791
1602766200000|2020-10-15 12:50:00|63590.6|63575.6|63620|63605|63621.2|63606.2|63582.9|63567.9|903
1602766500000|2020-10-15 12:55:00|63619.1|63604.1|63626.1|63611.1|63632.3|63617.3|63610.7|63595.7|834
1602766800000|2020-10-15 13:00:00|63624.4|63609.4|63643.7|63628.7|63665.3|63650.3|63624.4|63609.4|988
1602767100000|2020-10-15 13:05:00|63643.6|63628.6|63647.5|63632.5|63657.3|63642.3|63628.1|63613.1|902
1602767400000|2020-10-15 13:10:00|63647.8|63632.8|63663.6|63648.6|63682.3|63667.3|63643.7|63628.7|957
1602767700000|2020-10-15 13:15:00|63664.1|63649.1|63663.3|63648.3|63680.3|63665.3|63659.5|63644.5|885
1602768000000|2020-10-15 13:20:00|63663.4|63648.4|63654.6|63639.6|63679.5|63664.5|63652.5|63637.5|812
1602768300000|2020-10-15 13:25:00|63654.2|63639.2|63653.1|63638.1|63660.5|63645.5|63648.9|63633.9|757
1602768600000|2020-10-15 13:30:00|63652.7|63637.7|63642.2|63627.2|63667.5|63652.5|63636.4|63621.4|989
1602768900000|2020-10-15 13:35:00|63643.4|63628.4|63637.8|63622.8|63649.4|63634.4|63630.6|63615.6|908
1602769200000|2020-10-15 13:40:00|63638.3|63623.3|63650.5|63635.5|63664.1|63649.1|63638.3|63623.3|948
1602769500000|2020-10-15 13:45:00|63650.4|63635.4|63636.7|63621.7|63651|63636|63631|63616|858
1602769800000|2020-10-15 13:50:00|63636.9|63621.9|63608.7|63593.7|63642.6|63627.6|63589.9|63574.9|962
1602770100000|2020-10-15 13:55:00|63609.4|63594.4|63630.2|63615.2|63644.1|63629.1|63596.4|63581.4|961
1602770400000|2020-10-15 14:00:00|63631.8|63616.8|63624.1|63609.1|63658.9|63643.9|63619.6|63604.6|926
1602770700000|2020-10-15 14:05:00|63622.8|63607.8|63632.2|63617.2|63636.5|63621.5|63613.9|63598.9|952
1602771000000|2020-10-15 14:10:00|63632.5|63617.5|63613.1|63598.1|63633.2|63618.2|63596.2|63581.2|900
1602771300000|2020-10-15 14:15:00|63613|63598|63605.1|63590.1|63631.3|63616.3|63583.2|63568.2|954
1602771600000|2020-10-15 14:20:00|63605.3|63590.3|63607.4|63592.4|63609.5|63594.5|63582|63567|962
1602771900000|2020-10-15 14:25:00|63608.2|63593.2|63640.8|63625.8|63646.8|63631.8|63601.7|63586.7|915
1602772200000|2020-10-15 14:30:00|63641.1|63626.1|63639.7|63624.7|63663.6|63648.6|63637.7|63622.7|928
1602772500000|2020-10-15 14:35:00|63637.9|63622.9|63651.4|63636.4|63656.8|63641.8|63635.9|63620.9|882
1602772800000|2020-10-15 14:40:00|63651.5|63636.5|63658.8|63643.8|63662.5|63647.5|63647.3|63632.3|924
1602773100000|2020-10-15 14:45:00|63659|63644|63645|63630|63682.1|63667.1|63642.4|63627.4|961
1602773400000|2020-10-15 14:50:00|63644.7|63629.7|63623.9|63608.9|63645.5|63630.5|63607.9|63592.9|961
1602773700000|2020-10-15 14:55:00|63623.8|63608.8|63623.9|63608.9|63649.7|63634.7|63618|63603|977
1602774000000|2020-10-15 15:00:00|63624|63609|63644.7|63629.7|63647.6|63632.6|63618.1|63603.1|1011
1602774300000|2020-10-15 15:05:00|63643.7|63628.7|63644.1|63629.1|63663.7|63648.7|63641.1|63626.1|878
1602774600000|2020-10-15 15:10:00|63645.2|63630.2|63646.1|63631.1|63650|63635|63627.3|63612.3|857
1602774900000|2020-10-15 15:15:00|63646.2|63631.2|63627.4|63612.4|63646.7|63631.7|63624.6|63609.6|921
1602775200000|2020-10-15 15:20:00|63627.5|63612.5|63618|63603|63639.8|63624.8|63613.4|63598.4|827
1602775500000|2020-10-15 15:25:00|63617.6|63602.6|63608.4|63593.4|63624.9|63609.9|63608.3|63593.3|887
1602775800000|2020-10-15 15:30:00|63608.5|63593.5|63601.9|63586.9|63608.8|63593.8|63591.2|63576.2|867
1602776100000|2020-10-15 15:35:00|63602.4|63587.4|63614.4|63599.4|63619.5|63604.5|63590.9|63575.9|829
1602776400000|2020-10-15 15:40:00|63614.3|63599.3|63627.6|63612.6|63635.5|63620.5|63613.8|63598.8|738
1602776700000|2020-10-15 15:45:00|63626.2|63611.2|63616.2|63601.2|63627.1|63612.1|63604.3|63589.3|827
1602777000000|2020-10-15 15:50:00|63616.1|63601.1|63605.4|63590.4|63616.2|63601.2|63594.6|63579.6|785
1602777300000|2020-10-15 15:55:00|63604.7|63589.7|63626.2|63611.2|63628.6|63613.6|63593.5|63578.5|844
1602777600000|2020-10-15 16:00:00|63625.5|63610.5|63602.6|63587.6|63632.9|63617.9|63598.1|63583.1|863
1602777900000|2020-10-15 16:05:00|63601.9|63586.9|63625.8|63610.8|63628.4|63613.4|63597|63582|802
1602778200000|2020-10-15 16:10:00|63625.7|63610.7|63642.4|63627.4|63644.2|63629.2|63625.5|63610.5|739
1602778500000|2020-10-15 16:15:00|63642.1|63627.1|63641.9|63626.9|63644.8|63629.8|63635.3|63620.3|723
1602778800000|2020-10-15 16:20:00|63641.4|63626.4|63647.2|63632.2|63649.4|63634.4|63639.5|63624.5|649
1602779100000|2020-10-15 16:25:00|63647.1|63632.1|63654.5|63639.5|63655.5|63640.5|63631.1|63616.1|699
1602779400000|2020-10-15 16:30:00|63654.7|63639.7|63674.2|63659.2|63675.2|63660.2|63650.1|63635.1|680
1602779700000|2020-10-15 16:35:00|63674.4|63659.4|63653.4|63638.4|63674.4|63659.4|63652.2|63637.2|722
1602780000000|2020-10-15 16:40:00|63653.6|63638.6|63643.6|63628.6|63654|63639|63640.3|63625.3|670
1602780300000|2020-10-15 16:45:00|63643.9|63628.9|63643.9|63628.9|63652|63637|63643.2|63628.2|635
1602780600000|2020-10-15 16:50:00|63644.4|63629.4|63649|63634|63651.5|63636.5|63643.4|63628.4|664
1602780900000|2020-10-15 16:55:00|63648.9|63633.9|63639.3|63624.3|63650.1|63635.1|63635.1|63620.1|771
1602781200000|2020-10-15 17:00:00|63639.1|63624.1|63629.6|63614.6|63640.3|63625.3|63626.4|63611.4|692
1602781500000|2020-10-15 17:05:00|63629.4|63614.4|63624.4|63609.4|63630.6|63615.6|63617.6|63602.6|674
1602781800000|2020-10-15 17:10:00|63624.3|63609.3|63608.6|63593.6|63625.9|63610.9|63608.4|63593.4|614
1602782100000|2020-10-15 17:15:00|63608.5|63593.5|63603.2|63588.2|63612.2|63597.2|63600.7|63585.7|667
1602782400000|2020-10-15 17:20:00|63603.4|63588.4|63604|63589|63610.8|63595.8|63601.8|63586.8|575
1602782700000|2020-10-15 17:25:00|63604.6|63589.6|63595.9|63580.9|63605.9|63590.9|63588.4|63573.4|605
1602783000000|2020-10-15 17:30:00|63595.8|63580.8|63610.4|63595.4|63614.6|63599.6|63595.5|63580.5|637
1602783300000|2020-10-15 17:35:00|63610|63595|63617.9|63602.9|63621.2|63606.2|63600.4|63585.4|617
1602783600000|2020-10-15 17:40:00|63618|63603|63623.3|63608.3|63630.1|63615.1|63608.7|63593.7|580
1602783900000|2020-10-15 17:45:00|63623.4|63608.4|63629|63614|63631.4|63616.4|63620.6|63605.6|658
1602784200000|2020-10-15 17:50:00|63629.1|63614.1|63620.6|63605.6|63630.9|63615.9|63620.5|63605.5|500
1602784500000|2020-10-15 17:55:00|63620.7|63605.7|63650.5|63635.5|63651.8|63636.8|63616.2|63601.2|686
1602784800000|2020-10-15 18:00:00|63650.7|63635.7|63650.6|63635.6|63664.4|63649.4|63647|63632|815
1602785100000|2020-10-15 18:05:00|63650.7|63635.7|63637.2|63622.2|63652.9|63637.9|63633.2|63618.2|643
1602785400000|2020-10-15 18:10:00|63637.1|63622.1|63633.2|63618.2|63641|63626|63632.9|63617.9|465
1602785700000|2020-10-15 18:15:00|63633.1|63618.1|63628.9|63613.9|63633.6|63618.6|63624.3|63609.3|487
1602786000000|2020-10-15 18:20:00|63628.8|63613.8|63628|63613|63633.7|63618.7|63624.4|63609.4|534
1602786300000|2020-10-15 18:25:00|63628.2|63613.2|63624.8|63609.8|63630.2|63615.2|63623|63608|519
1602786600000|2020-10-15 18:30:00|63624.7|63609.7|63624.6|63609.6|63629|63614|63620.8|63605.8|627
1602786900000|2020-10-15 18:35:00|63625.3|63610.3|63628.2|63613.2|63630.2|63615.2|63621.1|63606.1|667
1602787200000|2020-10-15 18:40:00|63627.3|63612.3|63638.5|63623.5|63638.5|63623.5|63627.3|63612.3|554
1602787500000|2020-10-15 18:45:00|63637.8|63622.8|63641.8|63626.8|63642.1|63627.1|63635.2|63620.2|448
1602787800000|2020-10-15 18:50:00|63641.9|63626.9|63636.4|63621.4|63641.9|63626.9|63634.8|63619.8|453
1602788100000|2020-10-15 18:55:00|63636.3|63621.3|63639|63624|63642.8|63627.8|63632.5|63617.5|611
1602788400000|2020-10-15 19:00:00|63640.2|63625.2|63637.7|63622.7|63642.4|63627.4|63626.6|63611.6|696
1602788700000|2020-10-15 19:05:00|63638.1|63623.1|63632.9|63617.9|63640.3|63625.3|63629.6|63614.6|547
1602789000000|2020-10-15 19:10:00|63632.8|63617.8|63631|63616|63635.6|63620.6|63627.2|63612.2|586
1602789300000|2020-10-15 19:15:00|63630.9|63615.9|63620.4|63605.4|63633|63618|63619.6|63604.6|614
1602789600000|2020-10-15 19:20:00|63619.9|63604.9|63611|63596|63623.6|63608.6|63609.5|63594.5|588
1602789900000|2020-10-15 19:25:00|63610.9|63595.9|63599.8|63584.8|63613.1|63598.1|63594.9|63579.9|634
1602790200000|2020-10-15 19:30:00|63599.9|63584.9|63602|63587|63603.4|63588.4|63595|63580|605
1602790500000|2020-10-15 19:35:00|63601.8|63586.8|63592.3|63577.3|63602.3|63587.3|63590.4|63575.4|545
1602790800000|2020-10-15 19:40:00|63591.8|63576.8|63603|63588|63604.7|63589.7|63591.6|63576.6|547
1602791100000|2020-10-15 19:45:00|63603.2|63588.2|63599.9|63584.9|63607.2|63592.2|63594.7|63579.7|640
1602791400000|2020-10-15 19:50:00|63600|63585|63600.3|63585.3|63601.4|63586.4|63591.7|63576.7|554
1602791700000|2020-10-15 19:55:00|63599.5|63584.5|63595.3|63580.3|63602.3|63587.3|63590.9|63575.9|710
1602792000000|2020-10-15 20:00:00|63594.8|63579.8|63605.3|63590.3|63605.7|63590.7|63593.3|63578.3|725
1602792300000|2020-10-15 20:05:00|63605.2|63590.2|63603.4|63588.4|63605.6|63590.5|63596.8|63581.6|365
1602792600000|2020-10-15 20:10:00|63602.9|63587.9|63600.7|63585.7|63605.2|63588.7|63598.8|63581.4|357
1602792900000|2020-10-15 20:15:00|63601.4|63586.4|63595.5|63580.5|63603.1|63588.1|63592.6|63577.6|424
1602793200000|2020-10-15 20:20:00|63595.4|63580.4|63582.6|63567.6|63596.2|63581.2|63582|63567|443
1602793500000|2020-10-15 20:25:00|63583.2|63568.2|63576.6|63561.6|63583.2|63568.2|63573.1|63558.1|467
1602793800000|2020-10-15 20:30:00|63576.7|63561.7|63573.1|63558.1|63577.6|63562.6|63570.6|63552.9|480
1602794100000|2020-10-15 20:35:00|63572.4|63557.4|63577.4|63562.4|63581.7|63564.5|63566.1|63550.2|489
1602794400000|2020-10-15 20:40:00|63578|63563|63572.8|63552.8|63581.1|63564.2|63569.9|63550.2|390
1602794700000|2020-10-15 20:45:00|63572.9|63552.9|63575.1|63560.1|63584.3|63567.6|63569.5|63551.5|466
1602795000000|2020-10-15 20:50:00|63577.5|63562.5|63581.7|63561.7|63589.2|63569.2|63577|63557|434
1602795300000|2020-10-15 20:55:00|63581.3|63561.3|63579.5|63559.5|63592|63566.1|63578.5|63557.9|400
1602795600000|2020-10-15 21:00:00|63579.3|63557.8|63575.7|63551.5|63582.1|63559.7|63565.6|63545.4|103
1602795900000|2020-10-15 21:05:00|63574.1|63549.4|63575.6|63555.6|63587.6|63556.9|63571|63544|119
1602796200000|2020-10-15 21:10:00|63574.3|63543|63577.3|63544.4|63593.7|63560|63573.8|63539|107
1602796500000|2020-10-15 21:15:00|63577.6|63545.2|63603.3|63537.5|63603.3|63555.9|63569.7|63536.2|152
1602796800000|2020-10-15 21:20:00|63599.5|63531.4|63586|63553|63602.5|63560.9|63578.5|63531.4|214
1602797100000|2020-10-15 21:25:00|63585.1|63553.4|63602.1|63542.6|63602.1|63561.7|63580.5|63538.1|201
1602797400000|2020-10-15 21:30:00|63596.2|63546.8|63582.7|63552.3|63596.4|63558.4|63576.7|63540.5|294
1602797700000|2020-10-15 21:35:00|63579.5|63553|63577|63547.9|63586.4|63557.7|63574.7|63542.5|246
1602798000000|2020-10-15 21:40:00|63578.2|63548.5|63576.4|63546.5|63589.1|63552.8|63574.3|63541.1|272
1602798300000|2020-10-15 21:45:00|63575.8|63546.8|63579.2|63543.9|63582.9|63552.6|63570.9|63541.2|364
1602798600000|2020-10-15 21:50:00|63582.3|63534.9|63572.2|63550.1|63582.5|63550.9|63566.6|63534.9|455
1602798900000|2020-10-15 21:55:00|63572.3|63551|63574.8|63540.4|63587.4|63552.6|63570|63528.6|320
1602799200000|2020-10-15 22:00:00|63575.4|63540.3|63569|63554|63579.9|63555.5|63563.9|63532|459
1602799500000|2020-10-15 22:05:00|63568.9|63549|63575|63555|63576.4|63556.4|63565.7|63544.3|279
1602799800000|2020-10-15 22:10:00|63575.2|63555.2|63581.6|63561.6|63582.3|63562.3|63574.6|63554.6|252
1602800100000|2020-10-15 22:15:00|63581.3|63561.3|63583.4|63563.4|63585.6|63565.6|63578|63558|277
1602800400000|2020-10-15 22:20:00|63584.3|63564.3|63582.2|63562.2|63584.3|63564.3|63580.5|63560.5|218
1602800700000|2020-10-15 22:25:00|63582.8|63562.8|63583.6|63563.6|63584.7|63564.7|63581.1|63561.1|172
1602801000000|2020-10-15 22:30:00|63583.1|63563.1|63581.8|63561.8|63589.1|63569.1|63581.2|63561.2|325
1602801300000|2020-10-15 22:35:00|63581.9|63561.9|63590.6|63570.6|63593|63573|63581.6|63561.6|307
1602801600000|2020-10-15 22:40:00|63589.5|63569.5|63588.2|63568.2|63592|63572|63584.7|63564.7|260
1602801900000|2020-10-15 22:45:00|63588.4|63568.4|63588.6|63568.6|63591.4|63571.4|63586|63566|240
1602802200000|2020-10-15 22:50:00|63588.7|63568.7|63593|63573|63594.6|63574.6|63586.6|63566.6|237
1602802500000|2020-10-15 22:55:00|63592.5|63572.5|63592.9|63572.9|63597.6|63574|63589.5|63569.5|243
1602802800000|2020-10-15 23:00:00|63593|63573|63591.2|63571.2|63596.6|63576.6|63589.2|63569.2|419
1602803100000|2020-10-15 23:05:00|63590.7|63570.7|63588.9|63568.9|63592.6|63572.6|63587.7|63567.7|223
1602803400000|2020-10-15 23:10:00|63589.1|63569.1|63591.5|63571.5|63593.3|63573.3|63587.4|63567.4|315
1602803700000|2020-10-15 23:15:00|63591.9|63571.9|63585.4|63565.4|63592.7|63572.7|63583.1|63563.1|326
1602804000000|2020-10-15 23:20:00|63584.3|63564.3|63581|63561|63586.1|63566.1|63574.6|63554.6|492
1602804300000|2020-10-15 23:25:00|63580.5|63560.5|63580|63560|63583.4|63563.4|63576.1|63556.1|342
1602804600000|2020-10-15 23:30:00|63579.9|63559.9|63580.8|63560.8|63588.3|63568.3|63577.5|63557.5|453
1602804900000|2020-10-15 23:35:00|63581.3|63561.3|63578.4|63558.4|63585.2|63565.2|63574.1|63554.1|519
1602805200000|2020-10-15 23:40:00|63578.2|63558.2|63580.4|63560.4|63582|63562|63576.8|63556.8|438
1602805500000|2020-10-15 23:45:00|63580.3|63560.3|63588.7|63568.7|63590.2|63570.2|63578.7|63558.7|287
1602805800000|2020-10-15 23:50:00|63588.5|63568.5|63583.8|63563.8|63591|63571|63581.6|63561.6|381
1602806100000|2020-10-15 23:55:00|63584.2|63564.2|63585.3|63565.3|63590.6|63570.6|63582.2|63562.2|424
1602806400000|2020-10-16 00:00:00|63585.2|63565.2|63600.9|63580.9|63616.1|63596.1|63585|63565|802
1602806700000|2020-10-16 00:05:00|63601|63581|63582.5|63562.5|63601.1|63581.1|63578.2|63558.2|602
1602807000000|2020-10-16 00:10:00|63581.6|63561.6|63584.7|63564.7|63589.4|63569.4|63577.1|63557.1|526
1602807300000|2020-10-16 00:15:00|63584.6|63564.6|63613.8|63593.8|63614.8|63594.8|63582.5|63562.5|699
1602807600000|2020-10-16 00:20:00|63614.1|63594.1|63615.8|63595.8|63619.1|63599.1|63604.8|63584.8|709
1602807900000|2020-10-16 00:25:00|63616.4|63596.4|63606.7|63586.7|63618.8|63598.8|63602|63582|507
1602808200000|2020-10-16 00:30:00|63607|63587|63615.4|63600.4|63618.1|63600.7|63603.9|63583.9|525
1602808500000|2020-10-16 00:35:00|63616.3|63601.3|63598|63578|63616.3|63601.3|63595.5|63575.5|617
1602808800000|2020-10-16 00:40:00|63598.5|63578.5|63587.5|63567.5|63599.9|63581.4|63579.5|63560|591
1602809100000|2020-10-16 00:45:00|63587.4|63567.4|63576.7|63556.7|63587.4|63567.4|63570.1|63550.1|546
1602809400000|2020-10-16 00:50:00|63576.5|63556.5|63572.4|63552.4|63580|63560|63562.5|63542.5|639
1602809700000|2020-10-16 00:55:00|63569.9|63554.9|63555.8|63535.8|63584.7|63564.7|63554.4|63534.4|648
1602810000000|2020-10-16 01:00:00|63555.5|63535.5|63544.3|63524.3|63560.8|63540.8|63538.3|63518.3|944
1602810300000|2020-10-16 01:05:00|63546.9|63526.9|63549.6|63529.6|63559.2|63539.2|63543.6|63523.6|752
1602810600000|2020-10-16 01:10:00|63549.4|63529.4|63564.6|63544.6|63565.4|63545.4|63547.7|63527.7|723
1602810900000|2020-10-16 01:15:00|63564.5|63544.5|63559.6|63539.6|63572.1|63552.1|63556.2|63537.4|731
1602811200000|2020-10-16 01:20:00|63559.7|63539.7|63550.4|63530.4|63562.2|63542.2|63545.8|63525.8|657
1602811500000|2020-10-16 01:25:00|63550.5|63530.5|63557.7|63537.7|63559|63539.1|63545.5|63525.5|607
1602811800000|2020-10-16 01:30:00|63558|63538|63558.8|63538.8|63564.1|63544.1|63548.1|63528.1|684
1602812100000|2020-10-16 01:35:00|63558.6|63538.6|63569|63549|63575|63555|63552.8|63532.8|741
1602812400000|2020-10-16 01:40:00|63569.1|63549.1|63578.4|63558.4|63580.2|63560.2|63565.6|63545.6|614
1602812700000|2020-10-16 01:45:00|63578.2|63558.2|63573.9|63553.9|63579.6|63559.6|63567.7|63547.7|580
1602813000000|2020-10-16 01:50:00|63574.1|63554.1|63579.4|63559.4|63582.8|63562.8|63571.8|63551.9|597
1602813300000|2020-10-16 01:55:00|63579.5|63559.5|63573.6|63553.6|63584.3|63564.3|63566.7|63546.7|632
1602813600000|2020-10-16 02:00:00|63574|63554|63579.9|63559.9|63590.2|63570.2|63572.9|63552.9|683
1602813900000|2020-10-16 02:05:00|63580.2|63560.2|63579.4|63559.4|63590.6|63570.6|63579.1|63559.1|564
1602814200000|2020-10-16 02:10:00|63579.5|63559.5|63579.8|63559.8|63584.4|63564.4|63577.7|63557.7|600
1602814500000|2020-10-16 02:15:00|63579.7|63559.7|63594.8|63574.8|63596.7|63576.7|63577.6|63557.6|524
1602814800000|2020-10-16 02:20:00|63594.6|63574.6|63595.4|63575.4|63598.9|63579.4|63589.9|63570.5|509
1602815100000|2020-10-16 02:25:00|63595.1|63575.1|63600|63580|63604.5|63584.5|63589.1|63570.3|450
1602815400000|2020-10-16 02:30:00|63599.8|63579.8|63606.6|63586.6|63607.7|63589.1|63598.7|63578.7|475
1602815700000|2020-10-16 02:35:00|63607|63587|63599.3|63584.3|63607.5|63589.8|63599|63580.1|442
1602816000000|2020-10-16 02:40:00|63601.8|63581.8|63598.9|63578.9|63603.5|63584.5|63595.3|63577.3|392
1602816300000|2020-10-16 02:45:00|63599.3|63579.3|63599.4|63579.4|63600.3|63582.8|63591.7|63573.1|477
1602816600000|2020-10-16 02:50:00|63599.2|63579.2|63607.1|63592.1|63610|63592.3|63597.1|63578.9|449
1602816900000|2020-10-16 02:55:00|63607.2|63592.2|63603.9|63583.9|63610.9|63592.8|63601.9|63582.1|456
1602817200000|2020-10-16 03:00:00|63603.7|63583.7|63597.2|63577.2|63604.2|63586.7|63594.7|63575.1|371
1602817500000|2020-10-16 03:05:00|63597.4|63577.4|63593.5|63573.5|63598.1|63578.1|63589.7|63571.4|487
1602817800000|2020-10-16 03:10:00|63593.6|63573.6|63601.5|63581.5|63602.1|63582.1|63591.8|63571.8|397
1602818100000|2020-10-16 03:15:00|63601.4|63581.4|63597.9|63577.9|63603|63583|63595.2|63577.5|472
1602818400000|2020-10-16 03:20:00|63597.7|63577.7|63600.4|63580.4|63607.4|63587.4|63597.4|63577.4|507
1602818700000|2020-10-16 03:25:00|63600.6|63580.6|63604.2|63584.2|63611.8|63592.3|63598.9|63580|626
1602819000000|2020-10-16 03:30:00|63604.1|63584.1|63599|63579|63610.2|63591.7|63598|63578|679
1602819300000|2020-10-16 03:35:00|63598.9|63578.9|63595.4|63575.4|63599.8|63581.1|63594|63574|393
1602819600000|2020-10-16 03:40:00|63594.5|63574.5|63592.7|63572.7|63595.2|63577.5|63589.4|63569.4|403
1602819900000|2020-10-16 03:45:00|63592.6|63572.6|63596.7|63576.7|63597.7|63579.9|63588.9|63571.1|374
1602820200000|2020-10-16 03:50:00|63593.4|63578.4|63594.6|63574.6|63596.7|63579.3|63590.3|63572|438
1602820500000|2020-10-16 03:55:00|63594.7|63574.7|63608.1|63588.1|63610.4|63590.4|63592.4|63572.7|614
1602820800000|2020-10-16 04:00:00|63608|63588|63604.6|63584.6|63611|63592.8|63601.5|63584|455
1602821100000|2020-10-16 04:05:00|63604.2|63584.2|63605.1|63585.1|63610.9|63590.9|63600.7|63582.2|480
1602821400000|2020-10-16 04:10:00|63606|63586|63603.6|63583.6|63608.4|63589.2|63598.5|63578.5|445
1602821700000|2020-10-16 04:15:00|63603.8|63583.8|63601.2|63581.2|63605.4|63587.7|63597.1|63578.3|434
1602822000000|2020-10-16 04:20:00|63600.9|63580.9|63599.5|63579.5|63604.1|63585.2|63591.1|63573|486
1602822300000|2020-10-16 04:25:00|63599.1|63579.1|63599|63579|63600|63582.1|63593.9|63574.9|411
1602822600000|2020-10-16 04:30:00|63598.4|63578.4|63597.9|63577.9|63608.1|63588.5|63596.3|63576.3|484
1602822900000|2020-10-16 04:35:00|63598|63578|63601.2|63581.2|63603.6|63585.7|63593.7|63573.7|502
1602823200000|2020-10-16 04:40:00|63601.4|63581.4|63596.8|63581.8|63601.4|63582.9|63593.2|63575.1|435
1602823500000|2020-10-16 04:45:00|63596.7|63581.7|63594.7|63579.7|63599.9|63582.3|63594.3|63576.1|322
1602823800000|2020-10-16 04:50:00|63594.6|63579.6|63597.5|63582.5|63600.4|63582.8|63593.5|63574.2|394
1602824100000|2020-10-16 04:55:00|63597.3|63582.3|63607.3|63587.3|63608.9|63590.8|63595.1|63577.3|522
1602824400000|2020-10-16 05:00:00|63605.5|63590.5|63599.9|63579.9|63607|63590.5|63597.4|63578.2|491
1602824700000|2020-10-16 05:05:00|63599.8|63579.8|63595.2|63580.2|63600.6|63583.1|63593.9|63576|449
1602825000000|2020-10-16 05:10:00|63594.9|63579.9|63591|63571|63596.9|63580.4|63588|63568.2|440
1602825300000|2020-10-16 05:15:00|63591.1|63571.1|63584.3|63564.3|63591.4|63573.2|63582.3|63562.3|472
1602825600000|2020-10-16 05:20:00|63584.8|63564.8|63583.1|63568.1|63586.5|63569.6|63576.1|63557|501
1602825900000|2020-10-16 05:25:00|63582.8|63567.8|63585.6|63565.6|63591.6|63573.9|63581.1|63562.9|449
1602826200000|2020-10-16 05:30:00|63585.7|63565.7|63584.8|63564.8|63587.4|63568.6|63578|63559.4|505
1602826500000|2020-10-16 05:35:00|63584.9|63564.9|63583.7|63563.7|63588.3|63569|63580|63561.7|508
1602826800000|2020-10-16 05:40:00|63583.8|63563.8|63587|63567|63593.8|63575.7|63580.7|63560.8|473
1602827100000|2020-10-16 05:45:00|63587.2|63567.2|63592.4|63572.4|63596.6|63579.2|63583.6|63565.1|441
1602827400000|2020-10-16 05:50:00|63592.5|63572.5|63588.9|63573.9|63594.4|63577|63583|63565.8|420
1602827700000|2020-10-16 05:55:00|63588.4|63573.4|63576.6|63556.6|63590.2|63573.4|63571.4|63553.8|587
1602828000000|2020-10-16 06:00:00|63577.2|63557.2|63575.3|63560.3|63594.9|63577.9|63570.5|63554.5|742
1602828300000|2020-10-16 06:05:00|63577.4|63557.4|63587.5|63572.5|63590.4|63575.4|63568|63550|638
1602828600000|2020-10-16 06:10:00|63587.7|63572.7|63593.6|63578.6|63597.8|63581.2|63581.4|63564.5|643
1602828900000|2020-10-16 06:15:00|63593.5|63578.5|63612.9|63597.9|63615.1|63598.6|63588|63571.9|732
1602829200000|2020-10-16 06:20:00|63612.7|63597.7|63635.2|63620.2|63637.4|63620.2|63611.9|63594.1|680
1602829500000|2020-10-16 06:25:00|63637.5|63617.5|63628.9|63613.9|63644|63628.9|63628.1|63612.8|763
1602829800000|2020-10-16 06:30:00|63628.7|63613.7|63629.1|63614.1|63641.5|63626.5|63624|63609|652
1602830100000|2020-10-16 06:35:00|63629.4|63614.4|63631.1|63616.1|63640.2|63625.2|63628.3|63613.2|662
1602830400000|2020-10-16 06:40:00|63631|63616|63635.7|63620.7|63640.9|63625.2|63628.7|63613.7|684
1602830700000|2020-10-16 06:45:00|63635.5|63620.5|63642.9|63627.9|63655.2|63638.6|63633.7|63618.7|680
1602831000000|2020-10-16 06:50:00|63640.4|63625.4|63651|63636|63653.5|63638.5|63638.2|63623.2|719
1602831300000|2020-10-16 06:55:00|63651.4|63636.4|63599.6|63584.6|63652|63636.7|63595.2|63580.2|842
1602831600000|2020-10-16 07:00:00|63601.1|63586.1|63585.5|63570.5|63620.7|63604.3|63582.4|63565.2|985
1602831900000|2020-10-16 07:05:00|63585.3|63570.3|63583.4|63568.4|63593.1|63578.1|63574.8|63559.8|915
1602832200000|2020-10-16 07:10:00|63583.8|63568.8|63576.2|63561.2|63590.8|63575.8|63566|63549.1|919
1602832500000|2020-10-16 07:15:00|63576.1|63561.1|63563|63548|63593.9|63578.2|63563|63546.8|848
1602832800000|2020-10-16 07:20:00|63562.8|63547.8|63552.6|63537.6|63572|63556|63552.5|63536.5|877
1602833100000|2020-10-16 07:25:00|63553|63538|63551.5|63536.5|63569.4|63554.4|63545|63530|846
1602833400000|2020-10-16 07:30:00|63551.4|63536.4|63571.5|63556.5|63574|63556.5|63537|63522|882
1602833700000|2020-10-16 07:35:00|63571.8|63556.8|63572.5|63557.5|63578.4|63563.4|63563.6|63548.6|784
1602834000000|2020-10-16 07:40:00|63573.1|63558.1|63553.3|63538.3|63579.7|63563.8|63548.8|63533.8|802
1602834300000|2020-10-16 07:45:00|63554.1|63539.1|63536.5|63521.5|63561.1|63545.1|63523.4|63508.4|891
1602834600000|2020-10-16 07:50:00|63536.4|63521.4|63546.4|63531.4|63547.4|63532.4|63511.7|63496.7|920
1602834900000|2020-10-16 07:55:00|63546.3|63531.3|63535.8|63515.8|63549.6|63534.6|63532.3|63514.6|759
1602835200000|2020-10-16 08:00:00|63536.2|63516.2|63531|63516|63543.2|63525.3|63520.3|63505.3|819
1602835500000|2020-10-16 08:05:00|63530.9|63515.9|63550.6|63535.6|63550.7|63535.7|63522.7|63507.7|737
1602835800000|2020-10-16 08:10:00|63550|63535|63559|63544|63562|63547|63545.3|63530.3|771
1602836100000|2020-10-16 08:15:00|63559.7|63544.7|63539.7|63524.7|63565.7|63550.7|63531.9|63516.9|801
1602836400000|2020-10-16 08:20:00|63540.1|63525.1|63527.2|63512.2|63547.9|63532.9|63526.9|63511.9|741
1602836700000|2020-10-16 08:25:00|63527|63512|63544.2|63529.2|63547.9|63532.9|63526.2|63509|797
1602837000000|2020-10-16 08:30:00|63544.3|63529.3|63543|63528|63556|63538|63530.2|63513.9|853
1602837300000|2020-10-16 08:35:00|63542.9|63527.9|63532.7|63517.7|63546.4|63531.4|63529.6|63513.8|748
1602837600000|2020-10-16 08:40:00|63533|63518|63561.9|63546.9|63565|63550|63530.1|63512.5|795
1602837900000|2020-10-16 08:45:00|63561.7|63546.7|63573.9|63558.9|63576.6|63561.3|63550.6|63532.9|736
1602838200000|2020-10-16 08:50:00|63574.1|63559.1|63578.1|63563.1|63582.3|63567|63565.1|63547.7|750
1602838500000|2020-10-16 08:55:00|63578|63563|63593.2|63573.2|63594.9|63576.4|63576|63559.6|786
1602838800000|2020-10-16 09:00:00|63593.1|63573.1|63579.3|63564.3|63596.8|63579.5|63578.8|63563.8|702
1602839100000|2020-10-16 09:05:00|63579.9|63564.9|63577|63562|63590.3|63575.3|63568.1|63553.1|745
1602839400000|2020-10-16 09:10:00|63577.2|63562.2|63588.7|63573.7|63601|63584.8|63572.2|63557.2|731
1602839700000|2020-10-16 09:15:00|63588.9|63573.9|63563.4|63548.4|63595|63580|63563.3|63548.3|639
1602840000000|2020-10-16 09:20:00|63563.5|63548.5|63557.9|63542.9|63563.8|63548.8|63547.2|63532.2|680
1602840300000|2020-10-16 09:25:00|63558.1|63543.1|63553.8|63538.8|63560.8|63543.7|63545.5|63530.5|725
1602840600000|2020-10-16 09:30:00|63553.5|63538.5|63537.5|63522.5|63553.8|63538.8|63535.3|63519.8|697
1602840900000|2020-10-16 09:35:00|63539.5|63524.5|63543.8|63528.8|63548.5|63533.5|63537.5|63521.6|705
1602841200000|2020-10-16 09:40:00|63543.9|63528.9|63542.1|63527.1|63549.4|63534.4|63535|63520|751
1602841500000|2020-10-16 09:45:00|63543.3|63528.3|63560.1|63545.1|63562.1|63547.1|63541.1|63526.1|714
1602841800000|2020-10-16 09:50:00|63560.5|63545.5|63563.6|63548.6|63572.7|63557.7|63558.2|63542.1|688
1602842100000|2020-10-16 09:55:00|63563.7|63548.7|63558.8|63543.8|63569.8|63554.8|63556.5|63541.5|680
1602842400000|2020-10-16 10:00:00|63559.3|63544.3|63554.8|63539.8|63571.2|63556.2|63548.6|63531.7|717
1602842700000|2020-10-16 10:05:00|63553.7|63538.7|63532|63517|63553.7|63538.7|63528.5|63513.5|725
1602843000000|2020-10-16 10:10:00|63531.8|63516.8|63518.5|63503.5|63533.4|63518.4|63515.1|63500.1|738
1602843300000|2020-10-16 10:15:00|63518.8|63503.8|63533.6|63518.6|63535.8|63518.6|63510.8|63495.8|650
1602843600000|2020-10-16 10:20:00|63533.5|63518.5|63521.8|63506.8|63535.7|63518.5|63521.5|63504.4|751
1602843900000|2020-10-16 10:25:00|63521.7|63506.7|63499.1|63484.1|63526.6|63511.6|63493|63475.5|815
1602844200000|2020-10-16 10:30:00|63498.8|63483.8|63506.5|63491.5|63513.5|63497.7|63497.4|63482.4|717
1602844500000|2020-10-16 10:35:00|63506.4|63491.4|63508.1|63493.1|63514.7|63499.7|63502.3|63487.3|674
1602844800000|2020-10-16 10:40:00|63508.2|63493.2|63492.3|63477.3|63511.5|63496.1|63491.3|63473.7|709
1602845100000|2020-10-16 10:45:00|63492.8|63477.8|63496.4|63476.4|63504.1|63486.8|63485.8|63468.1|836
1602845400000|2020-10-16 10:50:00|63493.5|63478.5|63557.3|63537.3|63574.6|63554.6|63488.5|63472.7|857
1602845700000|2020-10-16 10:55:00|63558.5|63538.5|63519|63499|63579|63559.9|63512.7|63492.7|1089
1602846000000|2020-10-16 11:00:00|63519.2|63499.2|63506.8|63491.8|63544.2|63525.6|63506.3|63488.1|1007
1602846300000|2020-10-16 11:05:00|63506.5|63491.5|63499.2|63479.2|63507|63492|63465.3|63445.3|987
1602846600000|2020-10-16 11:10:00|63499.5|63479.5|63499.3|63484.3|63510.6|63491.9|63477.5|63457.5|978
1602846900000|2020-10-16 11:15:00|63498.8|63483.8|63494.1|63479.1|63505.5|63489.8|63470.3|63450.3|910
1602847200000|2020-10-16 11:20:00|63496.9|63476.9|63464.8|63449.8|63496.9|63479.8|63459.2|63442.7|873
1602847500000|2020-10-16 11:25:00|63465.1|63450.1|63451.3|63436.3|63469.3|63451.8|63437.2|63417.2|886
1602847800000|2020-10-16 11:30:00|63453.9|63433.9|63419.7|63399.7|63453.9|63435.3|63416.5|63399.7|927
1602848100000|2020-10-16 11:35:00|63417.2|63402.2|63433.9|63413.9|63436.2|63418.5|63400.3|63382.3|879
1602848400000|2020-10-16 11:40:00|63430.5|63415.5|63433.4|63418.4|63442.7|63424.9|63424.8|63407.7|869
1602848700000|2020-10-16 11:45:00|63432.3|63417.3|63437.4|63422.4|63444.5|63426.2|63426|63408.9|746
1602849000000|2020-10-16 11:50:00|63437.3|63422.3|63418.7|63403.7|63443.1|63425.3|63414.6|63397.4|724
1602849300000|2020-10-16 11:55:00|63418.4|63403.4|63443.1|63428.1|63445.7|63430.7|63418.1|63401|850
1602849600000|2020-10-16 12:00:00|63442.5|63427.5|63419.4|63404.4|63442.5|63427.5|63405.6|63390.4|845
1602849900000|2020-10-16 12:05:00|63419|63404|63418.7|63403.7|63422.6|63406.3|63409.7|63394.7|717
1602850200000|2020-10-16 12:10:00|63418.4|63403.4|63393.7|63378.7|63419.8|63404.8|63392.4|63377.4|800
1602850500000|2020-10-16 12:15:00|63393.6|63378.6|63372.1|63357.1|63409.2|63394.2|63371.4|63354.9|835
1602850800000|2020-10-16 12:20:00|63371.4|63356.4|63398.5|63383.5|63400.1|63384.2|63363.7|63345.9|834
1602851100000|2020-10-16 12:25:00|63398.7|63383.7|63395|63375|63403.5|63385.9|63390.8|63373.6|691
1602851400000|2020-10-16 12:30:00|63394.9|63374.9|63383|63368|63409.9|63391.4|63376.9|63361.9|853
1602851700000|2020-10-16 12:35:00|63382.9|63367.9|63379.4|63364.4|63405.6|63387.3|63370.2|63355.2|864
1602852000000|2020-10-16 12:40:00|63379.3|63364.3|63408.5|63393.5|63408.6|63393.5|63379|63363.5|820
1602852300000|2020-10-16 12:45:00|63408.6|63393.6|63424.3|63409.3|63426.8|63409.9|63406.1|63391.1|779
1602852600000|2020-10-16 12:50:00|63424.2|63409.2|63433.6|63418.6|63435.3|63418.9|63421.9|63405.2|763
1602852900000|2020-10-16 12:55:00|63433.5|63418.5|63435.8|63420.8|63440.1|63425.1|63428.3|63413.3|668
1602853200000|2020-10-16 13:00:00|63436.2|63421.2|63463|63448|63465.7|63449.7|63428.9|63413.9|801
1602853500000|2020-10-16 13:05:00|63462.9|63447.9|63459.9|63444.9|63475.2|63460.2|63442.9|63425.9|973
1602853800000|2020-10-16 13:10:00|63462.9|63447.9|63463.2|63443.2|63471.3|63456.3|63457.9|63440.1|827
1602854100000|2020-10-16 13:15:00|63463.3|63443.3|63451.8|63436.8|63468.8|63449.4|63445.6|63430.6|808
1602854400000|2020-10-16 13:20:00|63451.9|63436.9|63429.1|63414.1|63453.3|63436.9|63429.1|63414.1|700
1602854700000|2020-10-16 13:25:00|63429.9|63414.9|63423.1|63403.1|63435.6|63420.6|63407.4|63387.4|875
1602855000000|2020-10-16 13:30:00|63424|63404|63425.2|63405.2|63438.8|63420.5|63401.5|63381.5|962
1602855300000|2020-10-16 13:35:00|63422.6|63407.6|63448.9|63428.9|63450.6|63432.2|63422.4|63404.7|966
1602855600000|2020-10-16 13:40:00|63447.8|63427.8|63450.7|63435.7|63470.5|63452.6|63435.8|63418.7|899
1602855900000|2020-10-16 13:45:00|63449.1|63434.1|63449.6|63429.6|63453.4|63436.8|63437|63419.7|822
1602856200000|2020-10-16 13:50:00|63449.8|63429.8|63454.3|63439.3|63456.7|63439.8|63423.7|63407.2|796
1602856500000|2020-10-16 13:55:00|63453.8|63438.8|63453.7|63433.7|63465.6|63448.5|63440.1|63425.1|836
1602856800000|2020-10-16 14:00:00|63454.4|63434.4|63466.8|63451.8|63479.9|63461.2|63447.5|63429.1|825
1602857100000|2020-10-16 14:05:00|63466.6|63451.6|63462.5|63447.5|63477.7|63462.7|63459.5|63443.3|851
1602857400000|2020-10-16 14:10:00|63461.9|63446.9|63455.6|63440.6|63461.9|63446.9|63437.3|63422.3|864
1602857700000|2020-10-16 14:15:00|63455.1|63440.1|63434.2|63414.2|63456.1|63441.1|63417.9|63402.9|851
1602858000000|2020-10-16 14:20:00|63434.3|63414.3|63468.2|63448.2|63469.4|63449.4|63430.5|63412.7|870
1602858300000|2020-10-16 14:25:00|63468.5|63448.5|63476.3|63456.3|63490.2|63475.2|63466.4|63446.4|880
1602858600000|2020-10-16 14:30:00|63476.6|63456.6|63495.8|63475.8|63504.2|63486.7|63473.5|63455.7|915
1602858900000|2020-10-16 14:35:00|63493.9|63478.9|63491|63476|63495.2|63480.2|63464|63447.3|870
1602859200000|2020-10-16 14:40:00|63491.8|63476.8|63520.8|63505.8|63538.6|63523.6|63490.4|63475.4|897
1602859500000|2020-10-16 14:45:00|63521.1|63506.1|63534.8|63519.8|63534.9|63519.9|63517.9|63501.3|869
1602859800000|2020-10-16 14:50:00|63534.9|63519.9|63504.4|63484.4|63535.7|63520.1|63501.2|63484.1|882
1602860100000|2020-10-16 14:55:00|63502.2|63487.2|63499.7|63484.7|63515.8|63500.7|63489.8|63473.5|987
1602860400000|2020-10-16 15:00:00|63500.4|63485.4|63506.3|63486.3|63513.7|63493.7|63490.6|63470.6|1018
1602860700000|2020-10-16 15:05:00|63506.4|63486.4|63499.1|63479.1|63521.1|63501.1|63498.5|63478.5|845
1602861000000|2020-10-16 15:10:00|63499.2|63479.2|63498.8|63478.8|63508.1|63488.1|63492.3|63472.3|846
1602861300000|2020-10-16 15:15:00|63500.1|63480.1|63510.1|63490.1|63513.3|63493.3|63498.8|63478.8|818
1602861600000|2020-10-16 15:20:00|63510|63490|63534.1|63514.1|63537.2|63517.2|63509.6|63489.6|819
1602861900000|2020-10-16 15:25:00|63533.4|63513.4|63527.2|63507.2|63536.8|63516.8|63523.5|63503.5|816
1602862200000|2020-10-16 15:30:00|63527.1|63507.1|63524.4|63504.4|63533.7|63513.7|63520.3|63500.3|834
1602862500000|2020-10-16 15:35:00|63524.6|63504.6|63529.2|63509.2|63533.1|63513.1|63521.9|63501.9|725
1602862800000|2020-10-16 15:40:00|63529.3|63509.3|63521.9|63501.9|63530|63510.3|63518.5|63498.5|731
1602863100000|2020-10-16 15:45:00|63522.1|63502.1|63518.1|63503.1|63526.1|63509.2|63513.8|63495.9|678
1602863400000|2020-10-16 15:50:00|63520.4|63500.4|63507.1|63492.1|63520.4|63502.5|63505.2|63487.5|733
1602863700000|2020-10-16 15:55:00|63507.4|63492.4|63526.7|63511.7|63531.7|63516.4|63507.4|63490.4|734
1602864000000|2020-10-16 16:00:00|63528.4|63513.4|63513.8|63493.8|63532.7|63514.8|63511.2|63491.2|760
1602864300000|2020-10-16 16:05:00|63513.9|63493.9|63526|63506|63526|63506|63504.9|63484.9|798
1602864600000|2020-10-16 16:10:00|63526.4|63506.4|63503.3|63483.3|63534.6|63516.4|63502.6|63482.6|721
1602864900000|2020-10-16 16:15:00|63503.2|63483.2|63511.2|63491.2|63514.6|63496.4|63499.6|63481.3|711
1602865200000|2020-10-16 16:20:00|63511.8|63491.8|63492.1|63477.1|63518.4|63499.2|63491.5|63474.6|748
1602865500000|2020-10-16 16:25:00|63492|63477|63484.9|63464.9|63497.2|63480.3|63480|63460|734
1602865800000|2020-10-16 16:30:00|63486|63466|63504.9|63484.9|63507.2|63487.2|63479.2|63454.7|840
1602866100000|2020-10-16 16:35:00|63505.4|63485.4|63518.8|63498.8|63519.1|63499.1|63502.6|63482.6|693
1602866400000|2020-10-16 16:40:00|63519.2|63499.2|63525.8|63505.8|63531.4|63511.4|63517.2|63497.2|692
1602866700000|2020-10-16 16:45:00|63526.9|63506.9|63500.6|63480.6|63528.7|63508.7|63500.4|63480.4|689
1602867000000|2020-10-16 16:50:00|63500.8|63480.8|63502.3|63482.3|63508|63488|63498.5|63478.5|637
1602867300000|2020-10-16 16:55:00|63502.1|63482.1|63515.1|63495.1|63516.8|63496.8|63498.4|63478.4|692
1602867600000|2020-10-16 17:00:00|63515|63495|63511.3|63491.3|63516.6|63496.6|63503.7|63483.7|599
1602867900000|2020-10-16 17:05:00|63511.1|63491.1|63506.2|63486.2|63512.9|63492.9|63501.2|63481.2|482
1602868200000|2020-10-16 17:10:00|63506.3|63486.3|63495.7|63475.7|63506.7|63486.7|63493.7|63473.7|565
1602868500000|2020-10-16 17:15:00|63495.8|63475.8|63496.1|63476.1|63505.3|63485.3|63493.4|63473.4|600
1602868800000|2020-10-16 17:20:00|63495.8|63475.8|63506.9|63486.9|63508|63488|63492.8|63472.8|512
1602869100000|2020-10-16 17:25:00|63507.1|63487.1|63506|63486|63512.2|63492.3|63504|63485|582
1602869400000|2020-10-16 17:30:00|63505.9|63485.9|63509.2|63489.2|63512|63493.8|63505.5|63485.5|527
1602869700000|2020-10-16 17:35:00|63509.3|63489.3|63511.2|63491.2|63517.8|63497.8|63506.1|63486.3|525
1602870000000|2020-10-16 17:40:00|63511.3|63491.3|63517.2|63502.2|63520.4|63502.6|63507.3|63487.7|440
1602870300000|2020-10-16 17:45:00|63518.8|63498.8|63515.5|63495.5|63519.6|63501.8|63513.9|63494.5|502
1602870600000|2020-10-16 17:50:00|63515.7|63495.7|63515.9|63495.9|63518.6|63500.7|63512.1|63493.4|471
1602870900000|2020-10-16 17:55:00|63515.7|63495.7|63525.9|63505.9|63530|63512.6|63512.5|63494.6|610
1602871200000|2020-10-16 18:00:00|63526.8|63506.8|63528.3|63508.3|63536.4|63517.8|63521.8|63501.8|834
1602871500000|2020-10-16 18:05:00|63528.4|63508.4|63518.5|63503.5|63528.5|63510.2|63516.4|63497.8|556
1602871800000|2020-10-16 18:10:00|63518.6|63503.6|63515.7|63495.7|63520.1|63503.8|63511.1|63493.4|536
1602872100000|2020-10-16 18:15:00|63516.2|63496.2|63510.3|63495.3|63518.7|63501.4|63508.6|63490.7|565
1602872400000|2020-10-16 18:20:00|63510.1|63495.1|63504.9|63484.9|63514.6|63496.7|63499.3|63481.2|489
1602872700000|2020-10-16 18:25:00|63505|63485|63500.1|63480.1|63506.5|63486.5|63495.1|63475.1|456
1602873000000|2020-10-16 18:30:00|63500.4|63480.4|63503.9|63483.9|63513.6|63493.6|63500|63480|439
1602873300000|2020-10-16 18:35:00|63504|63484|63509.1|63489.1|63509.5|63492.1|63501.4|63482.7|436
1602873600000|2020-10-16 18:40:00|63508.9|63488.9|63507.1|63487.1|63510.4|63493.2|63502.4|63482.4|487
1602873900000|2020-10-16 18:45:00|63506.9|63486.9|63500.5|63480.5|63509.4|63489.4|63499.6|63479.6|458
1602874200000|2020-10-16 18:50:00|63500.7|63480.7|63500.5|63480.5|63501.3|63483.2|63494.6|63475.5|529
1602874500000|2020-10-16 18:55:00|63500|63480|63515.6|63495.6|63518.5|63500.4|63495.3|63477.4|610
1602874800000|2020-10-16 19:00:00|63514.8|63494.8|63520.7|63500.7|63521.2|63501.2|63510.1|63490.1|649
1602875100000|2020-10-16 19:05:00|63521.1|63501.1|63524.8|63504.8|63527.7|63507.7|63517.8|63497.8|631
1602875400000|2020-10-16 19:10:00|63525.5|63505.5|63529.1|63509.1|63530.4|63510.4|63524.5|63504.5|550
1602875700000|2020-10-16 19:15:00|63528.9|63508.9|63526.8|63506.8|63530.3|63510.3|63526.3|63506.3|479
1602876000000|2020-10-16 19:20:00|63526.7|63506.7|63518.4|63503.4|63528.6|63509.5|63518.3|63500.8|450
1602876300000|2020-10-16 19:25:00|63518.3|63503.3|63521|63501|63522.1|63504.4|63515.3|63497.1|454
1602876600000|2020-10-16 19:30:00|63520.9|63500.9|63526.5|63506.5|63528.3|63509.3|63520.9|63500.9|514
1602876900000|2020-10-16 19:35:00|63526.7|63506.7|63529.1|63509.1|63532.6|63512.6|63523|63503|724
1602877200000|2020-10-16 19:40:00|63529.2|63509.2|63527.6|63507.6|63535.1|63515.1|63526.3|63506.3|635
1602877500000|2020-10-16 19:45:00|63527.3|63507.3|63526.4|63506.4|63538|63518|63526.4|63506.4|614
1602877800000|2020-10-16 19:50:00|63528.3|63508.3|63539.5|63519.5|63543.5|63523.5|63526.3|63506.3|632
1602878100000|2020-10-16 19:55:00|63539.3|63519.3|63510.6|63490.6|63539.8|63519.8|63508.1|63488.3|925
1602878400000|2020-10-16 20:00:00|63511.9|63491.9|63530.2|63510.2|63532|63512|63511.2|63491.2|855
1602878700000|2020-10-16 20:05:00|63530|63510|63532.3|63512.3|63537.5|63517.5|63524.2|63504.2|547
1602879000000|2020-10-16 20:10:00|63531.7|63511.7|63536.2|63516.2|63537.2|63517.2|63526.9|63506.9|366
1602879300000|2020-10-16 20:15:00|63536.1|63516.1|63534.6|63514.6|63536.2|63516.2|63530.3|63510.3|344
1602879600000|2020-10-16 20:20:00|63534.7|63514.7|63534.3|63514.3|63539.1|63519.1|63530.6|63510.6|379
1602879900000|2020-10-16 20:25:00|63534.2|63514.2|63532.3|63512.3|63534.2|63514.2|63526.6|63506.6|295
1602880200000|2020-10-16 20:30:00|63531.8|63511.8|63532.7|63512.7|63538.8|63518.8|63529.3|63509.3|429
1602880500000|2020-10-16 20:35:00|63532.8|63512.8|63536|63516|63538.6|63518.6|63530.5|63510.5|415
1602880800000|2020-10-16 20:40:00|63536.8|63516.8|63528.4|63508.4|63539.7|63518.5|63524.2|63504.2|354
1602881100000|2020-10-16 20:45:00|63527.5|63507.5|63528.3|63508.3|63531.4|63511.4|63519|63499|463
1602881400000|2020-10-16 20:50:00|63527.7|63507.7|63528.7|63504.9|63544.8|63522.2|63524.1|63500.9|613
1602881700000|2020-10-16 20:55:00|63528|63504.8|63558.1|63469.2|63566.2|63504.9|63521.4|63462.3|553
1603051200000|2020-10-18 20:00:00|63560.2|63464.2|63531.6|63501.6|63560.2|63503.8|63526.1|63419.2|16
1603051500000|2020-10-18 20:05:00|63531.7|63501.7|63537.7|63452.2|63538.6|63501.7|63504.8|63451.1|36
1603051800000|2020-10-18 20:10:00|63508.9|63478.9|63508.9|63478.9|63511.7|63481.7|63508.9|63478.9|10
1603053900000|2020-10-18 20:45:00|63508.9|63478.9|63511.7|63481.7|63537.7|63481.7|63508.9|63452.2|9
1603054200000|2020-10-18 20:50:00|63508.9|63478.9|63513.7|63483.7|63513.7|63483.7|63508.9|63478.9|3
1603054500000|2020-10-18 20:55:00|63512.9|63482.9|63509.1|63479.1|63530|63483.2|63506.2|63458.5|13
1603054800000|2020-10-18 21:00:00|63529.2|63457.7|63502.8|63472.8|63530|63487.2|63500.9|63457.7|11
1603055100000|2020-10-18 21:05:00|63505.8|63475.8|63514.9|63484.9|63545.3|63487.7|63496|63452.6|75
1603055400000|2020-10-18 21:10:00|63513.9|63483.9|63524.6|63466.1|63533.4|63484.8|63513.8|63455.3|84
1603055700000|2020-10-18 21:15:00|63525.9|63463.5|63528.1|63462.3|63531|63482.9|63510.5|63445.2|255
1603056000000|2020-10-18 21:20:00|63526.8|63467.1|63518.2|63468.4|63543.8|63470.6|63515.2|63441.7|210
1603056300000|2020-10-18 21:25:00|63518.1|63468.8|63518.6|63468.1|63527.4|63482.1|63508.9|63443.5|168
1603056600000|2020-10-18 21:30:00|63525.1|63462.4|63520.3|63469.3|63530|63477.3|63508.9|63460.3|222
1603056900000|2020-10-18 21:35:00|63520.4|63470.7|63520.5|63475.4|63525.3|63479.5|63517.1|63462.3|228
1603057200000|2020-10-18 21:40:00|63522.1|63474.4|63521.7|63473.5|63525.9|63484.9|63517.6|63466.3|235
1603057500000|2020-10-18 21:45:00|63521.3|63472.5|63533|63473|63543.7|63487.5|63516.9|63448.7|202
1603057800000|2020-10-18 21:50:00|63532.6|63470.9|63532.6|63476.9|63538.4|63489.2|63523.7|63464.3|294
1603058100000|2020-10-18 21:55:00|63532.5|63476.8|63521.1|63477.3|63536.1|63498.9|63513.6|63464.4|257
1603058400000|2020-10-18 22:00:00|63517.6|63484.6|63524|63498.3|63542.1|63509.3|63509.6|63467.3|563
1603058700000|2020-10-18 22:05:00|63523.8|63498.6|63519.9|63499.2|63527.2|63501.5|63514.3|63490.7|576
1603059000000|2020-10-18 22:10:00|63520.1|63498.7|63535.4|63511.1|63540|63519.3|63520.1|63498.5|470
1603059300000|2020-10-18 22:15:00|63538.3|63512.1|63524|63502.1|63539.7|63516.3|63520.4|63497.5|541
1603059600000|2020-10-18 22:20:00|63523.6|63501.6|63526.4|63503.6|63530|63507.9|63520.3|63495.7|404
1603059900000|2020-10-18 22:25:00|63526.3|63504.2|63524.8|63504.3|63530.8|63507.6|63523.6|63501.4|382
1603060200000|2020-10-18 22:30:00|63526|63502.1|63530.1|63510.1|63540.1|63516.5|63518.1|63492.2|477
1603060500000|2020-10-18 22:35:00|63530.3|63510.3|63532.3|63509.4|63537.4|63514.4|63530.3|63506.5|341
1603060800000|2020-10-18 22:40:00|63532.7|63509.5|63538.5|63518|63546.2|63523.9|63532.5|63509.5|512
1603061100000|2020-10-18 22:45:00|63542.5|63512.5|63551.7|63521.7|63555.7|63525.7|63541.7|63511.7|441
1603061400000|2020-10-18 22:50:00|63551.5|63521.5|63550.7|63520.7|63554.4|63524.4|63539.9|63509.9|371
1603061700000|2020-10-18 22:55:00|63551|63521|63551.8|63521.8|63556.1|63526.1|63544.8|63514.8|393
1603062000000|2020-10-18 23:00:00|63553.5|63523.5|63554.8|63524.8|63555.8|63525.8|63545|63515|524
1603062300000|2020-10-18 23:05:00|63554.9|63524.9|63552.8|63522.8|63556.2|63526.2|63549.6|63519.6|355
1603062600000|2020-10-18 23:10:00|63553|63523|63552.7|63522.7|63556.1|63526.1|63551.2|63521.2|346
1603062900000|2020-10-18 23:15:00|63552.8|63522.8|63554.5|63524.5|63556.6|63526.6|63549.3|63519.3|391
1603063200000|2020-10-18 23:20:00|63555.7|63525.7|63548|63518|63560.2|63530.2|63547.7|63517.7|334
1603063500000|2020-10-18 23:25:00|63548.5|63518.5|63544.7|63514.7|63554.1|63524.1|63540.6|63510.6|356
1603063800000|2020-10-18 23:30:00|63544.8|63514.8|63543.3|63513.3|63549.1|63519.1|63537.9|63507.9|392
1603064100000|2020-10-18 23:35:00|63543.4|63513.4|63541.6|63511.6|63548.1|63518.1|63538.2|63508.2|393
1603064400000|2020-10-18 23:40:00|63542|63512|63538.6|63508.6|63542.7|63512.7|63535.1|63505.1|338
1603064700000|2020-10-18 23:45:00|63538.7|63508.7|63536.4|63506.4|63542.3|63512.3|63535.3|63505.3|307
1603065000000|2020-10-18 23:50:00|63536.5|63506.5|63536.5|63506.5|63540.6|63510.6|63534.4|63504.4|273
1603065300000|2020-10-18 23:55:00|63536|63506|63538.4|63508.4|63541|63511|63534.9|63504.9|285
1603065600000|2020-10-19 00:00:00|63538.5|63508.5|63510.1|63480.1|63541.5|63511.5|63496.5|63466.5|777
1603065900000|2020-10-19 00:05:00|63513|63483|63530|63500|63531.7|63501.7|63506.4|63476.4|701
1603066200000|2020-10-19 00:10:00|63529|63499|63517.5|63487.5|63529.6|63499.6|63512.4|63482.4|450
1603066500000|2020-10-19 00:15:00|63517.7|63487.7|63522.7|63492.7|63525.2|63495.2|63514.3|63484.3|481
1603066800000|2020-10-19 00:20:00|63523.3|63493.3|63522|63492|63525|63495|63515|63485|412
1603067100000|2020-10-19 00:25:00|63522.1|63492.1|63516|63486|63524.1|63494.1|63515.4|63485.4|414
1603067400000|2020-10-19 00:30:00|63516.8|63486.8|63518.6|63488.6|63527.7|63497.7|63516.4|63486.4|501
1603067700000|2020-10-19 00:35:00|63518.7|63488.7|63518.4|63488.4|63519.3|63489.3|63511.9|63481.9|458
1603068000000|2020-10-19 00:40:00|63518.7|63488.7|63525|63495|63525.1|63495.1|63516|63486|455
1603068300000|2020-10-19 00:45:00|63525.2|63495.2|63524.3|63494.3|63527|63497|63518.6|63488.6|443
1603068600000|2020-10-19 00:50:00|63524.9|63494.9|63506.8|63476.8|63527.3|63497.3|63506|63476|536
1603068900000|2020-10-19 00:55:00|63506.4|63476.4|63492.7|63462.7|63511.4|63481.4|63492.7|63462.7|568
1603069200000|2020-10-19 01:00:00|63495.6|63465.6|63515.1|63485.1|63525.5|63495.5|63484.7|63454.7|752
1603069500000|2020-10-19 01:05:00|63514.5|63484.5|63530.8|63500.8|63531.2|63501.2|63510.5|63480.5|678
1603069800000|2020-10-19 01:10:00|63530.3|63500.3|63522.7|63492.7|63538|63508|63521.2|63491.2|612
1603070100000|2020-10-19 01:15:00|63522.6|63492.6|63521.9|63491.9|63532.8|63502.8|63515.7|63485.7|674
1603070400000|2020-10-19 01:20:00|63520.8|63490.8|63536.4|63506.4|63536.4|63506.4|63520.8|63490.8|617
1603070700000|2020-10-19 01:25:00|63536.3|63506.3|63530.3|63500.3|63538|63508|63526.4|63496.4|528
1603071000000|2020-10-19 01:30:00|63530.2|63500.2|63523.4|63493.4|63535|63505|63521.1|63491.1|587
1603071300000|2020-10-19 01:35:00|63523.5|63493.5|63530.2|63500.2|63530.3|63500.3|63514.8|63484.8|695
1603071600000|2020-10-19 01:40:00|63529.4|63499.4|63529.2|63499.2|63535.2|63505.2|63525|63495|620
1603071900000|2020-10-19 01:45:00|63529.5|63499.5|63520.9|63490.9|63531.7|63501.7|63518.5|63488.5|512
1603072200000|2020-10-19 01:50:00|63520.8|63490.8|63535.1|63505.1|63542.2|63512.2|63517.1|63487.1|739
1603072500000|2020-10-19 01:55:00|63535.2|63505.2|63537.5|63507.5|63544.4|63514.4|63531.3|63501.3|625
1603072800000|2020-10-19 02:00:00|63539.7|63509.7|63560.3|63530.3|63576|63546|63539.5|63509.5|765
1603073100000|2020-10-19 02:05:00|63559.9|63529.9|63552.8|63522.8|63564|63534|63546.3|63516.3|705
1603073400000|2020-10-19 02:10:00|63552.7|63522.7|63546.3|63516.3|63559.6|63529.6|63543|63513|711
1603073700000|2020-10-19 02:15:00|63543.5|63513.5|63549.7|63519.7|63553.2|63523.2|63541.3|63511.3|601
1603074000000|2020-10-19 02:20:00|63547.6|63517.6|63556.3|63526.3|63560.8|63530.8|63546.8|63516.8|534
1603074300000|2020-10-19 02:25:00|63556.5|63526.5|63551.8|63521.8|63556.7|63526.7|63546.5|63516.5|387
1603074600000|2020-10-19 02:30:00|63551.9|63521.9|63558.4|63528.4|63559.6|63529.6|63546.5|63516.5|486
1603074900000|2020-10-19 02:35:00|63558.7|63528.7|63548.3|63518.3|63559.7|63529.7|63546.5|63516.5|526
1603075200000|2020-10-19 02:40:00|63548.6|63518.6|63553.4|63523.4|63557.2|63527.2|63548.6|63518.6|477
1603075500000|2020-10-19 02:45:00|63553.5|63523.5|63556.8|63526.8|63558.5|63528.5|63550|63520|380
1603075800000|2020-10-19 02:50:00|63556.6|63526.6|63560.5|63530.5|63562|63532|63556.1|63526.1|343
1603076100000|2020-10-19 02:55:00|63560.3|63530.3|63542.4|63512.4|63562.4|63532.4|63541.5|63511.5|549
1603076400000|2020-10-19 03:00:00|63542.6|63512.6|63549.4|63519.4|63552.1|63522.1|63536.2|63509|621
1603076700000|2020-10-19 03:05:00|63550.4|63520.4|63548.4|63518.4|63555.7|63525.7|63546.5|63516.5|451
1603077000000|2020-10-19 03:10:00|63548.3|63518.3|63558.4|63528.4|63560.3|63530.3|63547.5|63517.5|484
1603077300000|2020-10-19 03:15:00|63558.5|63528.5|63562.3|63532.3|63571.9|63541.9|63556|63526|619
1603077600000|2020-10-19 03:20:00|63562|63532|63570.2|63540.2|63570.4|63540.4|63559.9|63529.9|589
1603077900000|2020-10-19 03:25:00|63570.5|63540.5|63575.8|63545.8|63583.1|63553.1|63566.9|63536.9|561
1603078200000|2020-10-19 03:30:00|63576|63546|63583.6|63553.6|63587.2|63557.2|63575.8|63545.8|584
1603078500000|2020-10-19 03:35:00|63583.8|63553.8|63583.9|63553.9|63587.1|63557.1|63582.1|63552.1|386
1603078800000|2020-10-19 03:40:00|63584|63554|63582.7|63552.7|63586.6|63556.6|63579.1|63549.1|445
1603079100000|2020-10-19 03:45:00|63582.6|63552.6|63581.1|63551.1|63586.2|63556.2|63578.6|63548.6|364
1603079400000|2020-10-19 03:50:00|63581.2|63551.2|63587|63557|63589.1|63559.1|63577.4|63547.4|388
1603079700000|2020-10-19 03:55:00|63587.1|63557.1|63586.6|63556.6|63591.1|63561.1|63585.2|63555.2|441
1603080000000|2020-10-19 04:00:00|63586.4|63556.4|63587.9|63557.9|63590.6|63560.6|63584.6|63554.6|397
1603080300000|2020-10-19 04:05:00|63587.4|63557.4|63586.2|63556.2|63589.8|63559.8|63583.9|63553.9|399
1603080600000|2020-10-19 04:10:00|63586.6|63556.6|63584.6|63554.6|63586.6|63556.6|63582.1|63552.1|401
1603080900000|2020-10-19 04:15:00|63584.5|63554.5|63592.9|63562.9|63595.3|63565.3|63583.7|63553.7|308
1603081200000|2020-10-19 04:20:00|63593.1|63563.1|63592.2|63562.2|63595.3|63565.3|63588.8|63558.8|286
1603081500000|2020-10-19 04:25:00|63592|63562|63591.9|63561.9|63592.6|63562.6|63588.6|63558.6|286
1603081800000|2020-10-19 04:30:00|63592.1|63562.1|63594.9|63564.9|63600.1|63570.1|63588.3|63558.3|432
1603082100000|2020-10-19 04:35:00|63594.7|63564.7|63587.8|63557.8|63594.9|63564.9|63586.9|63556.9|341
1603082400000|2020-10-19 04:40:00|63587.7|63557.7|63587.9|63557.9|63591.1|63561.1|63585.7|63555.7|350
1603082700000|2020-10-19 04:45:00|63588|63558|63591.6|63561.6|63594.4|63564.4|63587.9|63557.9|359
1603083000000|2020-10-19 04:50:00|63591.7|63561.7|63591.7|63561.7|63594.4|63564.4|63588.5|63558.5|310
1603083300000|2020-10-19 04:55:00|63591.6|63561.6|63593.2|63563.2|63594.5|63564.5|63589|63559|360
1603083600000|2020-10-19 05:00:00|63593.1|63563.1|63589.4|63559.4|63597.4|63568.6|63586.6|63558.7|480
1603083900000|2020-10-19 05:05:00|63587|63562|63581.2|63551.2|63590.5|63562|63578.1|63550.2|444
1603084200000|2020-10-19 05:10:00|63581.5|63551.5|63579.4|63554.4|63582.1|63554.4|63573.8|63545.8|363
1603084500000|2020-10-19 05:15:00|63579.3|63554.3|63575.4|63545.4|63583.1|63554.8|63573.7|63545.4|379
1603084800000|2020-10-19 05:20:00|63575.5|63545.5|63572.7|63547.7|63581.2|63553.3|63572.3|63544.8|365
1603085100000|2020-10-19 05:25:00|63572.5|63547.5|63575|63545|63576.1|63548.1|63566.5|63538.3|399
1603085400000|2020-10-19 05:30:00|63572.3|63547.3|63559.1|63529.1|63577.9|63549.4|63544.2|63514.2|725
1603085700000|2020-10-19 05:35:00|63559|63529|63565.2|63535.2|63570.3|63540.6|63556.2|63527.7|558
1603086000000|2020-10-19 05:40:00|63565.7|63535.7|63554.7|63524.7|63568.4|63539.5|63552.1|63522.8|615
1603086300000|2020-10-19 05:45:00|63554.6|63524.6|63554.8|63524.8|63557.5|63530.1|63543.5|63514.4|584
1603086600000|2020-10-19 05:50:00|63554.6|63524.6|63545.9|63515.9|63559.4|63532.1|63542.1|63514.6|549
1603086900000|2020-10-19 05:55:00|63545.7|63515.7|63546.3|63516.3|63547|63519|63537.4|63507.4|605
1603087200000|2020-10-19 06:00:00|63545.8|63515.8|63557.3|63532.3|63564.5|63536|63545.8|63515.8|676
1603087500000|2020-10-19 06:05:00|63557.5|63532.5|63560.3|63530.3|63563.4|63535.1|63548.4|63519.8|729
1603087800000|2020-10-19 06:10:00|63560.6|63530.6|63559.6|63529.6|63563.5|63534.8|63547.6|63519.6|691
1603088100000|2020-10-19 06:15:00|63559.7|63529.7|63557.2|63532.2|63563.3|63535.8|63549.6|63521.4|687
1603088400000|2020-10-19 06:20:00|63558.7|63528.7|63555.6|63525.6|63565.8|63537.2|63553.5|63524.8|620
1603088700000|2020-10-19 06:25:00|63557.6|63527.6|63555.7|63525.7|63565.7|63535.7|63543.4|63513.4|717
1603089000000|2020-10-19 06:30:00|63555.8|63525.8|63555.6|63525.6|63566.4|63537.1|63551.3|63522|771
1603089300000|2020-10-19 06:35:00|63554.6|63524.6|63572.3|63542.3|63573.4|63543.4|63551|63521.4|811
1603089600000|2020-10-19 06:40:00|63572.4|63542.4|63561.5|63531.5|63576.8|63546.8|63557.9|63528.6|744
1603089900000|2020-10-19 06:45:00|63561.1|63531.1|63565.8|63540.8|63572.1|63543.4|63559.6|63529.6|700
1603090200000|2020-10-19 06:50:00|63569.2|63539.2|63569.3|63539.3|63581.2|63551.2|63565.6|63538|745
1603090500000|2020-10-19 06:55:00|63570|63540|63588.5|63558.5|63595.3|63565.3|63561.8|63533.8|884
1603090800000|2020-10-19 07:00:00|63588.8|63558.8|63541.1|63511.1|63589.8|63559.8|63532.7|63502.7|923
1603091100000|2020-10-19 07:05:00|63541.3|63511.3|63541.1|63511.1|63552|63522.1|63525.6|63497.9|835
1603091400000|2020-10-19 07:10:00|63541.3|63511.3|63563.7|63533.7|63575|63545|63538.2|63508.2|810
1603091700000|2020-10-19 07:15:00|63562.5|63532.5|63563.2|63538.2|63566.4|63538.6|63543.2|63513.2|805
1603092000000|2020-10-19 07:20:00|63565.7|63535.7|63530.4|63500.4|63565.8|63537.9|63529.6|63499.6|777
1603092300000|2020-10-19 07:25:00|63530.3|63500.3|63546.4|63516.4|63546.6|63519.1|63522.1|63492.1|834
1603092600000|2020-10-19 07:30:00|63546.1|63516.1|63563.7|63533.7|63563.9|63535.6|63537.2|63507.2|695
1603092900000|2020-10-19 07:35:00|63564.2|63534.2|63565.2|63540.2|63572.3|63542.3|63550.4|63521.5|725
1603093200000|2020-10-19 07:40:00|63566.7|63536.7|63514.1|63484.1|63572.5|63542.5|63505.1|63476.4|886
1603093500000|2020-10-19 07:45:00|63514.6|63484.6|63506.8|63476.8|63516.3|63488.6|63496.5|63468.7|762
1603093800000|2020-10-19 07:50:00|63506.6|63476.6|63496.3|63466.3|63512.9|63482.9|63480.6|63452.3|772
1603094100000|2020-10-19 07:55:00|63495.9|63465.9|63496.9|63466.9|63501.4|63474.2|63482.1|63452.1|724
1603094400000|2020-10-19 08:00:00|63498.9|63468.9|63491|63461|63504.8|63477.1|63477.5|63449.3|781
1603094700000|2020-10-19 08:05:00|63492.6|63462.6|63473.9|63443.9|63492.7|63463.4|63466.4|63436.4|782
1603095000000|2020-10-19 08:10:00|63473.8|63443.8|63467.1|63437.1|63481.4|63453.1|63461|63433.9|738
1603095300000|2020-10-19 08:15:00|63467.6|63437.6|63460.7|63430.7|63468.6|63440.3|63457.4|63428.6|722
1603095600000|2020-10-19 08:20:00|63460.3|63430.3|63459.5|63429.5|63463|63434|63446.6|63419.6|683
1603095900000|2020-10-19 08:25:00|63459.7|63429.7|63431.2|63401.2|63462.2|63434.9|63425.6|63397.5|774
1603096200000|2020-10-19 08:30:00|63430.8|63400.8|63421.8|63391.8|63435.3|63405.3|63406.4|63377.4|829
1603096500000|2020-10-19 08:35:00|63423.3|63393.3|63438.2|63408.2|63443.6|63413.8|63415.3|63385.3|753
1603096800000|2020-10-19 08:40:00|63436.5|63406.5|63415.9|63385.9|63439.6|63409.6|63410.2|63380.2|699
1603097100000|2020-10-19 08:45:00|63416.3|63386.3|63409.4|63379.4|63424.2|63396.6|63405.4|63375.4|693
1603097400000|2020-10-19 08:50:00|63409.5|63379.5|63405.2|63375.2|63412.3|63382.3|63384.5|63354.5|779
1603097700000|2020-10-19 08:55:00|63405.1|63375.1|63408.2|63378.2|63422|63392|63394.9|63364.9|743
1603098000000|2020-10-19 09:00:00|63408.4|63378.4|63405|63375|63411|63381|63394.6|63364.6|635
1603098300000|2020-10-19 09:05:00|63405.1|63375.1|63390.4|63360.4|63405.3|63375.3|63384.6|63354.6|714
1603098600000|2020-10-19 09:10:00|63391|63361|63398.9|63368.9|63406.3|63376.3|63382|63352|624
1603098900000|2020-10-19 09:15:00|63399.2|63369.2|63379|63364|63399.2|63369.2|63373|63354.2|653
1603099200000|2020-10-19 09:20:00|63378.9|63363.9|63365.3|63350.3|63382.1|63364.3|63357.9|63339.6|680
1603099500000|2020-10-19 09:25:00|63368.3|63348.3|63322.4|63302.4|63374|63354|63316.5|63296.5|779
1603099800000|2020-10-19 09:30:00|63322.3|63302.3|63306.1|63286.1|63322.6|63303.6|63281.5|63264.2|899
1603100100000|2020-10-19 09:35:00|63305.8|63285.8|63292.1|63277.1|63312.1|63294.6|63290.1|63273|871
1603100400000|2020-10-19 09:40:00|63292|63277|63278.4|63263.4|63294.5|63279.2|63272.3|63252.3|898
1603100700000|2020-10-19 09:45:00|63278.6|63263.6|63290.7|63270.7|63295.1|63278.5|63264.9|63249|742
1603101000000|2020-10-19 09:50:00|63290.8|63270.8|63293.1|63278.1|63301.4|63283.6|63287.4|63270.5|794
1603101300000|2020-10-19 09:55:00|63293|63278|63302.7|63287.7|63310.3|63292.7|63290.6|63273.2|792
1603101600000|2020-10-19 10:00:00|63302.2|63287.2|63295.2|63280.2|63302.5|63287.5|63287.3|63269.2|723
1603101900000|2020-10-19 10:05:00|63295.4|63280.4|63302.4|63282.4|63303.5|63285.9|63292.5|63275.4|583
1603102200000|2020-10-19 10:10:00|63302.5|63282.5|63313.9|63298.9|63316.9|63300.6|63297.4|63280.9|638
1603102500000|2020-10-19 10:15:00|63313.7|63298.7|63316.8|63301.8|63323.1|63305.8|63310.5|63292.3|695
1603102800000|2020-10-19 10:20:00|63316.2|63301.2|63292.9|63277.9|63316.9|63301.9|63292.9|63276.3|679
1603103100000|2020-10-19 10:25:00|63293|63278|63287|63272|63294.7|63278.4|63284.2|63269.2|587
1603103400000|2020-10-19 10:30:00|63286.8|63271.8|63306.4|63286.4|63306.5|63287.9|63284.2|63268.7|696
1603103700000|2020-10-19 10:35:00|63306.3|63286.3|63286.3|63266.3|63311.2|63292.4|63282.7|63265.7|757
1603104000000|2020-10-19 10:40:00|63283.2|63268.2|63295.3|63280.3|63295.5|63280.5|63272.3|63254.6|748
1603104300000|2020-10-19 10:45:00|63295.5|63280.5|63300.5|63285.5|63303.4|63288.4|63292.6|63275.8|638
1603104600000|2020-10-19 10:50:00|63300.6|63285.6|63268.7|63253.7|63304.7|63288.4|63256.7|63239.5|755
1603104900000|2020-10-19 10:55:00|63268.3|63253.3|63244.6|63229.6|63272.4|63254.8|63242.6|63225.1|857
1603105200000|2020-10-19 11:00:00|63245|63230|63242.6|63222.6|63259.6|63241.7|63238.6|63219.6|800
1603105500000|2020-10-19 11:05:00|63242.8|63222.8|63250.5|63235.5|63254.2|63238.1|63237.6|63220.5|689
1603105800000|2020-10-19 11:10:00|63250.1|63235.1|63249.4|63229.4|63253.4|63236.4|63243.9|63227|588
1603106100000|2020-10-19 11:15:00|63248.3|63228.3|63243.8|63228.8|63253.3|63235.4|63242.9|63224.7|559
1603106400000|2020-10-19 11:20:00|63244.1|63229.1|63241.6|63226.6|63250.2|63232.2|63235.8|63217.9|650
1603106700000|2020-10-19 11:25:00|63241.5|63226.5|63241.6|63226.6|63249.7|63232.4|63238.7|63221.4|638
1603107000000|2020-10-19 11:30:00|63240.7|63225.7|63176.1|63156.1|63241.1|63225.7|63173.5|63156.1|872
1603107300000|2020-10-19 11:35:00|63176.7|63156.7|63174.3|63154.3|63201.1|63184.2|63153.6|63133.6|904
1603107600000|2020-10-19 11:40:00|63174.4|63154.4|63146.8|63126.8|63174.4|63156.7|63133.6|63117.1|860
1603107900000|2020-10-19 11:45:00|63141.7|63126.7|63153.1|63133.1|63155.7|63136.5|63127.2|63109.6|782
1603108200000|2020-10-19 11:50:00|63153|63133|63149.3|63134.3|63171.4|63153.9|63147.7|63130.3|779
1603108500000|2020-10-19 11:55:00|63149.5|63134.5|63142.4|63122.4|63154.1|63136.8|63130.5|63113.5|720
1603108800000|2020-10-19 12:00:00|63141.2|63121.2|63141.6|63121.6|63160.6|63143.2|63136.5|63119|768
1603109100000|2020-10-19 12:05:00|63141.7|63121.7|63140.7|63120.7|63154.3|63135|63133.8|63116.2|752
1603109400000|2020-10-19 12:10:00|63140.6|63120.6|63153.6|63133.6|63154.3|63137.1|63132|63115.2|774
1603109700000|2020-10-19 12:15:00|63149.5|63134.5|63143.4|63123.4|63159.7|63142.1|63139.1|63122.5|679
1603110000000|2020-10-19 12:20:00|63143.1|63123.1|63162.4|63142.4|63162.4|63144.8|63138.4|63122.8|729
1603110300000|2020-10-19 12:25:00|63162.5|63142.5|63161.1|63141.1|63171.5|63152.7|63154.3|63135.1|687
1603110600000|2020-10-19 12:30:00|63161|63141|63171.1|63151.1|63171.5|63154.2|63148.8|63132|669
1603110900000|2020-10-19 12:35:00|63170.7|63150.7|63164.5|63149.5|63173.1|63157.6|63161.2|63143.5|622
1603111200000|2020-10-19 12:40:00|63164.3|63149.3|63166.9|63146.9|63169.5|63152.1|63153.8|63136.3|630
1603111500000|2020-10-19 12:45:00|63166.8|63146.8|63184.2|63164.2|63186.6|63168.6|63159.4|63141.8|663
1603111800000|2020-10-19 12:50:00|63184.7|63164.7|63200.5|63185.5|63203|63186.1|63181.6|63164.3|576
1603112100000|2020-10-19 12:55:00|63200.4|63185.4|63188.4|63173.4|63203|63188|63182.1|63163.8|749
1603112400000|2020-10-19 13:00:00|63190.8|63170.8|63169.1|63154.1|63195.6|63176.4|63164.9|63146.9|718
1603112700000|2020-10-19 13:05:00|63169.2|63154.2|63162.1|63147.1|63180.6|63165.3|63153|63136.1|748
1603113000000|2020-10-19 13:10:00|63160.8|63145.8|63182.9|63167.9|63189.3|63172.3|63160|63143.6|661
1603113300000|2020-10-19 13:15:00|63182.8|63167.8|63177.4|63162.4|63192.8|63176|63175|63159.7|673
1603113600000|2020-10-19 13:20:00|63177.5|63162.5|63177.3|63162.3|63180|63163.1|63169.7|63152.3|532
1603113900000|2020-10-19 13:25:00|63177.2|63162.2|63177.5|63162.5|63189.6|63172.3|63175.3|63159.4|663
1603114200000|2020-10-19 13:30:00|63177.1|63162.1|63181.8|63161.8|63185.2|63167.3|63151.9|63131.9|951
1603114500000|2020-10-19 13:35:00|63179.3|63164.3|63162.1|63147.1|63180.7|63164.3|63161.1|63146.1|836
1603114800000|2020-10-19 13:40:00|63162.2|63147.2|63157.5|63142.5|63168.3|63150|63144.8|63127.8|763
1603115100000|2020-10-19 13:45:00|63157.1|63142.1|63154.3|63139.3|63168|63150.5|63145.8|63128.4|880
1603115400000|2020-10-19 13:50:00|63153.9|63138.9|63154.4|63134.4|63156.7|63139.5|63139.8|63122.8|788
1603115700000|2020-10-19 13:55:00|63151.4|63136.4|63156.7|63141.7|63166.5|63150.3|63143.5|63128.5|754
1603116000000|2020-10-19 14:00:00|63156.8|63141.8|63182.6|63167.6|63186.9|63169.8|63153.7|63138.7|879
1603116300000|2020-10-19 14:05:00|63182.9|63167.9|63211.3|63191.3|63211.3|63193.8|63182.8|63167.8|883
1603116600000|2020-10-19 14:10:00|63209.2|63194.2|63168.5|63148.5|63211.5|63196.5|63167.1|63147.1|902
1603116900000|2020-10-19 14:15:00|63169.4|63149.4|63126.6|63111.6|63176.5|63156.8|63126.6|63111.6|923
1603117200000|2020-10-19 14:20:00|63127.8|63112.8|63118.7|63103.7|63131.5|63114.5|63115.1|63096.5|804
1603117500000|2020-10-19 14:25:00|63118.8|63103.8|63112.3|63097.3|63120.7|63105.7|63100.1|63083.7|792
1603117800000|2020-10-19 14:30:00|63111.8|63096.8|63131.4|63116.4|63134.7|63119.7|63103|63088|799
1603118100000|2020-10-19 14:35:00|63131.5|63116.5|63150.8|63135.8|63158.1|63139.7|63131.2|63116.2|907
1603118400000|2020-10-19 14:40:00|63148.8|63133.8|63175.9|63155.9|63175.9|63158.5|63138.7|63120.6|820
1603118700000|2020-10-19 14:45:00|63175.7|63155.7|63179.1|63159.1|63180.6|63163.5|63147.6|63130.8|925
1603119000000|2020-10-19 14:50:00|63179|63159|63193.9|63173.9|63194.8|63174.8|63173.4|63155.5|832
1603119300000|2020-10-19 14:55:00|63191.7|63176.7|63166.4|63146.4|63194.1|63176.7|63150.5|63135.1|944
1603119600000|2020-10-19 15:00:00|63166.1|63146.1|63150.8|63130.8|63171.4|63153.5|63147.7|63127.7|844
1603119900000|2020-10-19 15:05:00|63150.5|63130.5|63151.3|63131.3|63157.6|63137.8|63144.4|63124.4|748
1603120200000|2020-10-19 15:10:00|63150.8|63130.8|63157.5|63137.5|63176.5|63156.5|63146.8|63126.8|764
1603120500000|2020-10-19 15:15:00|63156.8|63136.8|63151.3|63131.3|63173.9|63153.9|63145.8|63126.7|748
1603120800000|2020-10-19 15:20:00|63151|63131|63173.8|63158.8|63180.5|63162.2|63147.2|63127.2|858
1603121100000|2020-10-19 15:25:00|63176.3|63156.3|63173.9|63153.9|63180.2|63162.5|63158.5|63140.8|711
1603121400000|2020-10-19 15:30:00|63174.1|63154.1|63185.7|63165.7|63192.1|63174.7|63171.2|63153.5|824
1603121700000|2020-10-19 15:35:00|63184.8|63164.8|63163.6|63143.6|63185.9|63166.9|63161.7|63143.5|703
1603122000000|2020-10-19 15:40:00|63163.2|63143.2|63150|63130|63164.4|63146.5|63143.8|63125.8|678
1603122300000|2020-10-19 15:45:00|63147.8|63132.8|63142.9|63122.9|63154.5|63137.3|63132.7|63115.1|649
1603122600000|2020-10-19 15:50:00|63143|63123|63131.8|63111.8|63143.9|63124.6|63129|63111.8|634
1603122900000|2020-10-19 15:55:00|63131|63111|63141|63121|63141.4|63121.4|63122.7|63104.6|650
1603123200000|2020-10-19 16:00:00|63138|63118|63140|63120|63149.8|63130.7|63127.3|63107.3|755
1603123500000|2020-10-19 16:05:00|63138|63123|63155.8|63135.8|63157.8|63137.8|63129.9|63110|775
1603123800000|2020-10-19 16:10:00|63155.6|63135.6|63161.6|63141.6|63162.9|63142.9|63147.7|63130|671
1603124100000|2020-10-19 16:15:00|63159.8|63139.8|63173.5|63158.5|63183.5|63163.5|63156.5|63136.5|681
1603124400000|2020-10-19 16:20:00|63173.6|63158.6|63164.5|63144.5|63175.6|63158.6|63161|63141|659
1603124700000|2020-10-19 16:25:00|63164.2|63144.2|63163.5|63143.5|63176.7|63156.7|63157.8|63137.8|731
1603125000000|2020-10-19 16:30:00|63163.6|63143.6|63160.2|63140.2|63170.4|63150.4|63151.1|63131.1|632
1603125300000|2020-10-19 16:35:00|63160.1|63140.1|63157.2|63137.2|63161.1|63143.4|63146.5|63129.2|510
1603125600000|2020-10-19 16:40:00|63157.6|63137.6|63160.2|63140.2|63161.6|63144.2|63150.6|63133.3|475
1603125900000|2020-10-19 16:45:00|63160.3|63140.3|63157.5|63137.5|63161.6|63144.1|63146.8|63129|517
1603126200000|2020-10-19 16:50:00|63157.4|63137.4|63157.9|63137.9|63161.4|63141.4|63149.7|63129.7|558
1603126500000|2020-10-19 16:55:00|63158.3|63138.3|63173.9|63153.9|63173.9|63155.9|63152.1|63135|618
1603126800000|2020-10-19 17:00:00|63173.7|63153.7|63159.8|63139.8|63173.7|63156|63154.5|63136.9|658
1603127100000|2020-10-19 17:05:00|63159.9|63139.9|63168.6|63153.6|63172.1|63154.9|63153.1|63136.3|500
1603127400000|2020-10-19 17:10:00|63168.8|63153.8|63165|63145|63170.2|63153.9|63161.2|63142.9|613
1603127700000|2020-10-19 17:15:00|63164.9|63144.9|63157.1|63142.1|63167.3|63149.6|63156.4|63139.1|460
1603128000000|2020-10-19 17:20:00|63157|63142|63169|63149|63170.8|63154.4|63156.6|63139.4|468
1603128300000|2020-10-19 17:25:00|63169.1|63149.1|63162.5|63142.5|63174.8|63157.4|63158|63140|547
1603128600000|2020-10-19 17:30:00|63162.1|63142.1|63172.7|63157.7|63175.3|63159.5|63159.9|63142|656
1603128900000|2020-10-19 17:35:00|63172.8|63157.8|63172.6|63157.6|63178.4|63160.6|63168.5|63151.9|492
1603129200000|2020-10-19 17:40:00|63172.5|63157.5|63173.1|63158.1|63178.4|63160.2|63169.1|63151.5|528
1603129500000|2020-10-19 17:45:00|63172.9|63157.9|63183.6|63163.6|63187.8|63169.5|63172.3|63155.9|619
1603129800000|2020-10-19 17:50:00|63183.1|63163.1|63184.4|63164.4|63187.1|63169.6|63175.5|63158.7|655
1603130100000|2020-10-19 17:55:00|63184.5|63164.5|63181.1|63161.1|63191.9|63171.9|63181.1|63161.1|527
1603130400000|2020-10-19 18:00:00|63181.7|63161.7|63187.6|63172.6|63200.7|63182.3|63181.6|63161.6|754
1603130700000|2020-10-19 18:05:00|63187.3|63172.3|63177.1|63162.1|63189.1|63172.6|63173.9|63157.3|573
1603131000000|2020-10-19 18:10:00|63177.2|63162.2|63177.5|63162.5|63182.9|63165.6|63174.4|63158.1|532
1603131300000|2020-10-19 18:15:00|63177.4|63162.4|63172.6|63157.6|63180|63163|63170.9|63154.7|490
1603131600000|2020-10-19 18:20:00|63172.5|63157.5|63172.4|63157.4|63177.1|63160.3|63166.9|63151.9|471
1603131900000|2020-10-19 18:25:00|63171.9|63156.9|63181.7|63166.7|63185.7|63170.3|63171|63153.8|593
1603132200000|2020-10-19 18:30:00|63181.6|63166.6|63202.3|63187.3|63208|63191|63180.6|63163.8|638
1603132500000|2020-10-19 18:35:00|63202.5|63187.5|63211.1|63196.1|63218.4|63202.2|63200.3|63184.9|665
1603132800000|2020-10-19 18:40:00|63209.9|63194.9|63228.2|63208.2|63228.2|63210.3|63207.8|63190.8|648
1603133100000|2020-10-19 18:45:00|63225.6|63210.6|63235.3|63220.3|63241.3|63226.3|63223.1|63206.3|778
1603133400000|2020-10-19 18:50:00|63235|63220|63235|63220|63247.6|63229.8|63230.1|63215.1|728
1603133700000|2020-10-19 18:55:00|63234.9|63219.9|63250.3|63235.3|63250.6|63235.6|63224.2|63209.2|774
1603134000000|2020-10-19 19:00:00|63250|63235|63257.3|63242.3|63266.2|63250.1|63250|63233.8|875
1603134300000|2020-10-19 19:05:00|63257|63242|63241.3|63226.3|63259.2|63244.2|63238.7|63223.7|764
1603134600000|2020-10-19 19:10:00|63242.1|63227.1|63234.6|63219.6|63245.1|63230.1|63233.8|63218.1|716
1603134900000|2020-10-19 19:15:00|63235.2|63220.2|63240.4|63225.4|63245.2|63229.6|63232.1|63217.1|718
1603135200000|2020-10-19 19:20:00|63242.3|63227.3|63239.5|63224.5|63244.7|63228|63232.7|63216.5|670
1603135500000|2020-10-19 19:25:00|63239.8|63224.8|63233.7|63218.7|63245.2|63227.8|63231.2|63214|653
1603135800000|2020-10-19 19:30:00|63233.9|63218.9|63235.3|63220.3|63241.2|63224.3|63230.9|63212.8|628
1603136100000|2020-10-19 19:35:00|63235.8|63220.8|63231.5|63216.5|63240|63225|63228.9|63211.7|559
1603136400000|2020-10-19 19:40:00|63230.9|63215.9|63230.7|63210.7|63234.5|63218.3|63223.2|63206.1|626
1603136700000|2020-10-19 19:45:00|63231.2|63211.2|63232.3|63212.3|63235.2|63217|63222.8|63205.2|499
1603137000000|2020-10-19 19:50:00|63233.3|63213.3|63253.1|63233.1|63255.3|63235.3|63233.3|63213.3|623
1603137300000|2020-10-19 19:55:00|63253.2|63233.2|63240.2|63220.2|63253.6|63233.8|63237.5|63220.1|749
1603137600000|2020-10-19 20:00:00|63240.8|63220.8|63256.4|63236.4|63263.4|63243.4|63238.7|63220.8|601
1603137900000|2020-10-19 20:05:00|63256.7|63236.7|63246.9|63226.9|63258.5|63241.6|63240.7|63220.7|523
1603138200000|2020-10-19 20:10:00|63246.8|63226.8|63247.2|63227.2|63247.6|63229.2|63238.9|63218.9|492
1603138500000|2020-10-19 20:15:00|63246.4|63226.4|63242.6|63222.6|63250.9|63230.9|63242.2|63222.2|435
1603138800000|2020-10-19 20:20:00|63242.5|63222.5|63244.3|63224.3|63246.6|63226.6|63241.5|63221.5|274
1603139100000|2020-10-19 20:25:00|63244.7|63224.7|63246.2|63226.2|63249.7|63229.7|63241.9|63221.9|394
1603139400000|2020-10-19 20:30:00|63247.3|63227.3|63241.3|63221.3|63247.7|63227.7|63237.8|63217.8|386
1603139700000|2020-10-19 20:35:00|63241.1|63221.1|63234.4|63214.4|63241.1|63221.1|63234|63214|339
1603140000000|2020-10-19 20:40:00|63234.5|63214.5|63226.6|63206.6|63235.4|63215.4|63224.7|63204.7|381
1603140300000|2020-10-19 20:45:00|63227.1|63207.1|63232.8|63212.8|63233.1|63213.1|63219|63199|515
1603140600000|2020-10-19 20:50:00|63233.4|63213.4|63236.1|63216.1|63237.2|63217.2|63225.9|63205.9|389
1603140900000|2020-10-19 20:55:00|63236.5|63216.5|63253.5|63200.9|63266|63222.3|63232.8|63197.2|743
1603141200000|2020-10-19 21:00:00|63252|63201.1|63247.4|63209.7|63265.8|63209.7|63236.6|63187.6|114
1603141500000|2020-10-19 21:05:00|63253.5|63208.8|63244.1|63207.2|63259|63223.5|63227.5|63185.5|219
1603141800000|2020-10-19 21:10:00|63243.1|63204.6|63242.5|63202.9|63259.4|63218.9|63232.8|63186.1|143
1603142100000|2020-10-19 21:15:00|63243|63205.4|63268.3|63216.8|63304.1|63227.6|63232.4|63201.8|356
1603142400000|2020-10-19 21:20:00|63266.3|63217.8|63256.1|63223.9|63285.1|63230.1|63250.8|63203.8|228
1603142700000|2020-10-19 21:25:00|63256.4|63224.2|63277.7|63218.2|63280.9|63230.8|63249|63211.1|230
1603143000000|2020-10-19 21:30:00|63277.5|63218.1|63261.8|63223.2|63278.8|63229.7|63257.7|63214.7|546
1603143300000|2020-10-19 21:35:00|63261.6|63223.5|63269.2|63217.2|63283.1|63228.1|63258.9|63203.5|445
1603143600000|2020-10-19 21:40:00|63270.2|63217.8|63264.2|63222.3|63277.8|63228.1|63258.8|63211.9|433
1603143900000|2020-10-19 21:45:00|63261.1|63222|63262|63222.7|63274.7|63230.5|63256.1|63211.8|474
1603144200000|2020-10-19 21:50:00|63261.3|63222.8|63258.9|63224.2|63269.7|63228.6|63254|63209.8|660
1603144500000|2020-10-19 21:55:00|63257.5|63223.7|63257.6|63226.2|63263.9|63227.7|63253.7|63222.3|759
1603144800000|2020-10-19 22:00:00|63257.5|63225.3|63246.4|63223.9|63260.8|63228.5|63240.6|63216.2|498
1603145100000|2020-10-19 22:05:00|63246.2|63224|63237.9|63215.8|63247.6|63225.3|63236|63213.9|331
1603145400000|2020-10-19 22:10:00|63238.1|63218.1|63239.5|63218.2|63241.4|63220.1|63231.5|63210.3|446
1603145700000|2020-10-19 22:15:00|63239.3|63218.7|63234.8|63214.8|63242.3|63221.6|63232.7|63210.8|366
1603146000000|2020-10-19 22:20:00|63235.3|63214.3|63236.4|63216.4|63239.7|63217.9|63231.1|63210.4|356
1603146300000|2020-10-19 22:25:00|63235.7|63215.7|63233.9|63213.6|63240|63217.5|63229.4|63208.5|292
1603146600000|2020-10-19 22:30:00|63235.4|63215|63234.3|63214.3|63238.6|63217.7|63231.9|63211.9|325
1603146900000|2020-10-19 22:35:00|63234.4|63214.4|63239.1|63215.1|63241.2|63219.5|63233.5|63212.3|337
1603147200000|2020-10-19 22:40:00|63239.4|63214.3|63244.6|63224.6|63245.3|63225.3|63237.1|63214.3|295
1603147500000|2020-10-19 22:45:00|63243.2|63223.2|63245.4|63225.4|63245.4|63225.4|63239.4|63218.9|235
1603147800000|2020-10-19 22:50:00|63244.8|63224.8|63243.1|63223.1|63247.2|63225.7|63242.1|63221.6|182
1603148100000|2020-10-19 22:55:00|63242.9|63222.9|63246.6|63226.6|63249.5|63227.6|63242.1|63220.3|206
1603148400000|2020-10-19 23:00:00|63246.4|63226.4|63247.7|63226.7|63253.9|63233.2|63244.2|63221.5|270
1603148700000|2020-10-19 23:05:00|63247|63227|63244.7|63224.7|63250.6|63229.4|63242.7|63221.4|267
1603149000000|2020-10-19 23:10:00|63244.9|63224.9|63243|63223|63246.6|63226.6|63239.8|63218.5|281
1603149300000|2020-10-19 23:15:00|63246.3|63225.7|63241.9|63221.9|63246.6|63225.7|63238.6|63218.1|250
1603149600000|2020-10-19 23:20:00|63243.7|63223.7|63240.6|63220.6|63247.4|63227.4|63238.8|63218.8|317
1603149900000|2020-10-19 23:25:00|63241.2|63221.2|63247.8|63227.8|63254.2|63234.2|63235.6|63215.6|360
1603150200000|2020-10-19 23:30:00|63247.3|63227.3|63253.4|63233.4|63264.7|63244.7|63247.3|63227.3|578
1603150500000|2020-10-19 23:35:00|63253.6|63233.6|63242.2|63222.2|63253.6|63233.6|63240|63220|332
1603150800000|2020-10-19 23:40:00|63244.2|63224.2|63239|63219|63244.2|63224.2|63236|63216|408
1603151100000|2020-10-19 23:45:00|63239.2|63219.2|63245|63225|63246.6|63226.6|63235.9|63215.9|477
1603151400000|2020-10-19 23:50:00|63244.9|63224.9|63246.7|63226.7|63247.4|63227.4|63243.8|63223.8|401
1603151700000|2020-10-19 23:55:00|63246.4|63226.4|63244.2|63224.2|63249.1|63229.1|63243.3|63223.3|319
1603152000000|2020-10-20 00:00:00|63244.7|63224.7|63225.7|63205.7|63249.7|63229.7|63216.3|63196.3|714
1603152300000|2020-10-20 00:05:00|63226.1|63206.1|63214.9|63194.9|63227|63207|63213.1|63193.1|545
1603152600000|2020-10-20 00:10:00|63214.2|63194.2|63217.4|63197.4|63220.7|63200.7|63212.5|63192.5|524
1603152900000|2020-10-20 00:15:00|63217.6|63197.6|63222.9|63202.9|63228.5|63208.5|63216.9|63196.9|531
1603153200000|2020-10-20 00:20:00|63223|63203|63218.1|63198.1|63225.4|63205.4|63213.2|63193.2|460
1603153500000|2020-10-20 00:25:00|63217.9|63197.9|63227.3|63207.3|63227.7|63207.7|63214|63194|445
1603153800000|2020-10-20 00:30:00|63227.5|63207.5|63229.8|63209.8|63230.2|63210.2|63224.2|63204.2|442
1603154100000|2020-10-20 00:35:00|63230.2|63210.2|63230.1|63210.1|63234|63214|63226.4|63206.4|399
1603154400000|2020-10-20 00:40:00|63230.9|63210.9|63217.2|63197.2|63235.1|63215.1|63217.2|63197.2|524
1603154700000|2020-10-20 00:45:00|63217.8|63197.8|63216|63196|63224|63204|63210|63190|498
1603155000000|2020-10-20 00:50:00|63216.1|63196.1|63211.2|63191.2|63219.6|63199.6|63208.6|63188.6|493
1603155300000|2020-10-20 00:55:00|63211.7|63191.7|63208.9|63188.9|63214.6|63194.6|63203.4|63183.4|463
1603155600000|2020-10-20 01:00:00|63208.8|63188.8|63228.4|63208.4|63235.1|63215.1|63205.1|63185.1|682
1603155900000|2020-10-20 01:05:00|63229.1|63209.1|63219.6|63199.6|63229.3|63209.3|63218.1|63198.1|583
1603156200000|2020-10-20 01:10:00|63219.5|63199.5|63222.5|63202.5|63224.6|63204.6|63212.4|63192.4|568
1603156500000|2020-10-20 01:15:00|63222.6|63202.6|63212.4|63192.4|63224.2|63204.2|63206.3|63186.3|617
1603156800000|2020-10-20 01:20:00|63212.5|63192.5|63219.3|63199.3|63222.5|63202.5|63206.4|63186.4|657
1603157100000|2020-10-20 01:25:00|63218.9|63198.9|63227.7|63207.7|63234.6|63214.6|63217.4|63197.4|655
1603157400000|2020-10-20 01:30:00|63227.8|63207.8|63229.6|63209.6|63233.8|63213.8|63225|63205|651
1603157700000|2020-10-20 01:35:00|63229.8|63209.8|63239.3|63219.3|63240|63220|63226.1|63206.1|655
1603158000000|2020-10-20 01:40:00|63239.4|63219.4|63237.5|63217.5|63244.5|63224.5|63235.5|63215.5|586
1603158300000|2020-10-20 01:45:00|63237|63217|63252.5|63232.5|63258|63238|63236.6|63216.6|682
1603158600000|2020-10-20 01:50:00|63252.2|63232.2|63250.4|63230.4|63257|63237|63246.1|63226.1|570
1603158900000|2020-10-20 01:55:00|63250.6|63230.6|63258|63238|63263.5|63243.5|63249.6|63229.6|679
1603159200000|2020-10-20 02:00:00|63257.7|63237.7|63261.7|63241.7|63271.5|63251.5|63257.7|63237.7|696
1603159500000|2020-10-20 02:05:00|63261.8|63241.8|63264.8|63244.8|63270.1|63250.1|63258.5|63238.5|589
1603159800000|2020-10-20 02:10:00|63263.9|63243.9|63256.8|63236.8|63265.4|63245.4|63254.2|63234.2|522
1603160100000|2020-10-20 02:15:00|63257|63237|63258.3|63238.3|63259.9|63239.9|63251.4|63233|468
1603160400000|2020-10-20 02:20:00|63257.4|63237.4|63253.7|63233.7|63257.6|63239.5|63248.3|63228.3|434
1603160700000|2020-10-20 02:25:00|63253.5|63233.5|63250.5|63230.5|63262.4|63245.2|63247.4|63227.4|438
1603161000000|2020-10-20 02:30:00|63250.3|63230.3|63255.8|63235.8|63262.4|63242.4|63250.3|63230.3|436
1603161300000|2020-10-20 02:35:00|63256.2|63236.2|63246.9|63231.9|63257.1|63238|63246.9|63228.1|441
1603161600000|2020-10-20 02:40:00|63247.1|63232.1|63245.9|63230.9|63252.4|63234.3|63245.7|63226.4|367
1603161900000|2020-10-20 02:45:00|63246.1|63231.1|63252.3|63232.3|63258.8|63240|63245.3|63228.3|408
1603162200000|2020-10-20 02:50:00|63252.2|63232.2|63254.3|63239.3|63258.3|63240.2|63248.2|63229.7|451
1603162500000|2020-10-20 02:55:00|63254.7|63239.7|63244.1|63229.1|63256|63240|63242.2|63223.4|449
1603162800000|2020-10-20 03:00:00|63244.2|63229.2|63240.3|63225.3|63252.1|63234.2|63238.5|63221.8|404
1603163100000|2020-10-20 03:05:00|63240.4|63225.4|63237|63217|63243.6|63226.6|63233.4|63216.7|381
1603163400000|2020-10-20 03:10:00|63237.1|63217.1|63228.6|63213.6|63237.2|63220.4|63227.6|63210.5|392
1603163700000|2020-10-20 03:15:00|63228.5|63213.5|63232.8|63217.8|63235.6|63218.4|63228.3|63211.4|325
1603164000000|2020-10-20 03:20:00|63232.7|63217.7|63233.1|63218.1|63238|63220.7|63228.9|63211.6|369
1603164300000|2020-10-20 03:25:00|63232.9|63217.9|63230.2|63215.2|63236|63218.4|63228.8|63211.6|266
1603164600000|2020-10-20 03:30:00|63230.3|63215.3|63222|63207|63235.9|63217.8|63221.3|63204.5|407
1603164900000|2020-10-20 03:35:00|63222.6|63207.6|63220.4|63200.4|63228.5|63210.9|63215.1|63197.6|502
1603165200000|2020-10-20 03:40:00|63220.5|63200.5|63221.2|63201.2|63226.8|63208.2|63216|63199.4|425
1603165500000|2020-10-20 03:45:00|63221.3|63201.3|63217.2|63202.2|63221.7|63204.3|63216.6|63197.5|323
1603165800000|2020-10-20 03:50:00|63217.1|63202.1|63212|63192|63220.3|63202.6|63209.4|63191.8|352
1603166100000|2020-10-20 03:55:00|63211.9|63191.9|63205.1|63190.1|63212.3|63194.6|63202.7|63184.8|395
1603166400000|2020-10-20 04:00:00|63205.4|63190.4|63208.6|63193.6|63223.5|63205.9|63204.9|63187.9|543
1603166700000|2020-10-20 04:05:00|63209.1|63194.1|63200.1|63185.1|63216.1|63197.5|63199|63181.2|478
1603167000000|2020-10-20 04:10:00|63200.2|63185.2|63198.1|63183.1|63204.7|63188.1|63197.9|63180.2|328
1603167300000|2020-10-20 04:15:00|63198|63183|63201.2|63186.2|63203.5|63186.4|63196.1|63178.7|317
1603167600000|2020-10-20 04:20:00|63201.3|63186.3|63204.3|63189.3|63211.7|63193.5|63201.1|63183.5|340
1603167900000|2020-10-20 04:25:00|63204.1|63189.1|63202.4|63187.4|63206.7|63189.7|63200.5|63183.3|292
1603168200000|2020-10-20 04:30:00|63202.3|63187.3|63204.4|63189.4|63211.2|63193.9|63201.6|63184.3|379
1603168500000|2020-10-20 04:35:00|63204.5|63189.5|63207.5|63187.5|63209.5|63192.6|63203.6|63186.6|279
1603168800000|2020-10-20 04:40:00|63204.9|63189.9|63201.8|63186.8|63207.5|63190.1|63201.5|63184|199
1603169100000|2020-10-20 04:45:00|63201.7|63186.7|63204.9|63189.9|63206|63190.2|63198.3|63181|248
1603169400000|2020-10-20 04:50:00|63204.4|63189.4|63198.4|63183.4|63206.3|63190.2|63197.8|63180.4|287
1603169700000|2020-10-20 04:55:00|63198|63183|63199|63184|63204.1|63186.7|63196.8|63179.1|385
1603170000000|2020-10-20 05:00:00|63199.5|63184.5|63189.3|63169.3|63206.5|63186.5|63187.4|63167.4|562
1603170300000|2020-10-20 05:05:00|63189.2|63169.2|63188.1|63168.1|63192.9|63172.9|63180.9|63163.2|508
1603170600000|2020-10-20 05:10:00|63189.3|63169.3|63185.5|63165.5|63190.4|63170.4|63177.3|63159.5|493
1603170900000|2020-10-20 05:15:00|63184.4|63164.4|63189.4|63169.4|63191.2|63171.2|63179.8|63159.8|477
1603171200000|2020-10-20 05:20:00|63188.9|63168.9|63191.9|63171.9|63193.1|63173.1|63183.6|63165.5|461
1603171500000|2020-10-20 05:25:00|63192.1|63172.1|63203.4|63183.4|63205.1|63185.1|63188.1|63170.5|529
1603171800000|2020-10-20 05:30:00|63202.7|63182.7|63211.4|63191.4|63217.7|63197.7|63201.9|63182.7|654
1603172100000|2020-10-20 05:35:00|63211.3|63191.3|63215.3|63195.3|63217.9|63198.6|63209.9|63190.8|479
1603172400000|2020-10-20 05:40:00|63216.4|63196.4|63207.9|63187.9|63219.3|63200.9|63206.5|63186.5|587
1603172700000|2020-10-20 05:45:00|63207.1|63187.1|63206.6|63186.6|63211.6|63192.5|63203.3|63185.1|506
1603173000000|2020-10-20 05:50:00|63206.4|63186.4|63189.7|63169.7|63207.4|63187.4|63186.8|63167.5|661
1603173300000|2020-10-20 05:55:00|63189.9|63169.9|63195.4|63175.4|63201.4|63181.4|63185.8|63166.4|726
1603173600000|2020-10-20 06:00:00|63195.8|63175.8|63212.7|63192.7|63213|63195.7|63191.7|63171.9|678
1603173900000|2020-10-20 06:05:00|63212.6|63192.6|63218.2|63198.2|63222.7|63205.1|63208|63190.3|615
1603174200000|2020-10-20 06:10:00|63218|63198|63223.3|63208.3|63234.9|63216.4|63213.3|63196|642
1603174500000|2020-10-20 06:15:00|63223.2|63208.2|63221|63201|63226.8|63209.1|63207.4|63189.3|677
1603174800000|2020-10-20 06:20:00|63221.5|63201.5|63205.1|63185.1|63223.9|63205.3|63203.2|63183.5|773
1603175100000|2020-10-20 06:25:00|63204.6|63184.6|63210.9|63190.9|63215.5|63195.5|63194.5|63177.2|702
1603175400000|2020-10-20 06:30:00|63210.8|63190.8|63204.2|63189.2|63210.8|63193.2|63188.8|63170.9|728
1603175700000|2020-10-20 06:35:00|63206.3|63186.3|63210.9|63190.9|63220.3|63203.1|63204.6|63186.3|698
1603176000000|2020-10-20 06:40:00|63211.1|63191.1|63222.2|63202.2|63224.6|63207.6|63207.9|63190.5|646
1603176300000|2020-10-20 06:45:00|63222.5|63202.5|63218.3|63203.3|63236.3|63218.9|63218.1|63201.1|645
1603176600000|2020-10-20 06:50:00|63218.4|63203.4|63210.9|63195.9|63224.5|63206.6|63210.6|63193.4|694
1603176900000|2020-10-20 06:55:00|63210.7|63195.7|63252.1|63232.1|63253.7|63238|63210.7|63194.3|798
1603177200000|2020-10-20 07:00:00|63252.8|63232.8|63223|63203|63252.8|63233.4|63212.1|63194.7|919
1603177500000|2020-10-20 07:05:00|63219.8|63204.8|63254|63239|63257.3|63240.6|63219.8|63202.5|858
1603177800000|2020-10-20 07:10:00|63253.9|63238.9|63271|63256|63272.6|63256|63245.2|63229.2|865
1603178100000|2020-10-20 07:15:00|63270.7|63255.7|63265.9|63250.9|63292|63273.7|63262.2|63247.2|842
1603178400000|2020-10-20 07:20:00|63265.3|63250.3|63270.1|63255.1|63281.7|63266.3|63258.9|63243.3|751
1603178700000|2020-10-20 07:25:00|63270|63255|63267.8|63247.8|63276.5|63259.4|63257.3|63240.1|805
1603179000000|2020-10-20 07:30:00|63267.7|63247.7|63267.7|63252.7|63273.4|63257.5|63244.1|63226.5|834
1603179300000|2020-10-20 07:35:00|63267.4|63252.4|63253.4|63238.4|63269.3|63252.6|63251|63234.9|695
1603179600000|2020-10-20 07:40:00|63253.5|63238.5|63224|63209|63255.1|63240.1|63219.4|63203.9|864
1603179900000|2020-10-20 07:45:00|63224.5|63209.5|63223.3|63208.3|63228.9|63213.9|63211.3|63196.3|754
1603180200000|2020-10-20 07:50:00|63223.4|63208.4|63226.9|63211.9|63250.1|63235.1|63223.4|63207.6|824
1603180500000|2020-10-20 07:55:00|63227.3|63212.3|63197.8|63182.8|63228.8|63213.8|63187.8|63172.8|826
1603180800000|2020-10-20 08:00:00|63198|63183|63206.6|63191.6|63232.9|63217.7|63197.9|63182.9|869
1603181100000|2020-10-20 08:05:00|63206.5|63191.5|63216.2|63201.2|63223.9|63208.9|63203.8|63186.4|728
1603181400000|2020-10-20 08:10:00|63216|63201|63165.9|63150.9|63227.2|63211.6|63160.5|63143.5|817
1603181700000|2020-10-20 08:15:00|63168.6|63148.6|63177.5|63162.5|63184.4|63169.4|63165.7|63148.4|763
1603182000000|2020-10-20 08:20:00|63178.6|63163.6|63150.9|63135.9|63182.1|63167.1|63149.1|63133.5|735
1603182300000|2020-10-20 08:25:00|63151.3|63136.3|63162.3|63147.3|63170.2|63155.2|63150|63135|739
1603182600000|2020-10-20 08:30:00|63164.5|63149.5|63195.5|63180.5|63202.6|63186.8|63162.9|63146.2|741
1603182900000|2020-10-20 08:35:00|63195.6|63180.6|63179.5|63164.5|63198.5|63183.5|63177.7|63160.2|635
1603183200000|2020-10-20 08:40:00|63179.4|63164.4|63146.1|63131.1|63179.6|63164.6|63141.1|63124.8|802
1603183500000|2020-10-20 08:45:00|63145.9|63130.9|63125.9|63105.9|63153.6|63137.9|63122.7|63105.8|767
1603183800000|2020-10-20 08:50:00|63126|63106|63153.3|63138.3|63153.9|63138.9|63111.7|63094.5|784
1603184100000|2020-10-20 08:55:00|63153.4|63138.4|63173.5|63158.5|63173.8|63158.8|63148.4|63131.7|693
1603184400000|2020-10-20 09:00:00|63173.3|63158.3|63148.1|63133.1|63179|63164|63147.5|63130.4|801
1603184700000|2020-10-20 09:05:00|63148|63133|63141.4|63126.4|63152.1|63134.8|63126.2|63110.2|818
1603185000000|2020-10-20 09:10:00|63141.3|63126.3|63138.4|63123.4|63148|63133|63135.2|63120.2|693
1603185300000|2020-10-20 09:15:00|63138.2|63123.2|63120.6|63105.6|63140.1|63125.1|63114.4|63099.4|771
1603185600000|2020-10-20 09:20:00|63119.5|63104.5|63108.1|63093.1|63122.7|63105.5|63105.9|63087.8|763
1603185900000|2020-10-20 09:25:00|63108.7|63093.7|63095.2|63080.2|63114.7|63099.7|63094.5|63079.5|677
1603186200000|2020-10-20 09:30:00|63095.4|63080.4|63042.4|63027.4|63095.5|63080.5|63031.3|63015.4|935
1603186500000|2020-10-20 09:35:00|63043.2|63028.2|63048.2|63033.2|63057.4|63042.4|63039.9|63024.9|796
1603186800000|2020-10-20 09:40:00|63048.1|63033.1|63057.1|63042.1|63067.7|63052.7|63046.7|63031.7|721
1603187100000|2020-10-20 09:45:00|63055.3|63040.3|63065.6|63050.6|63077.6|63060.4|63047.9|63032.9|771
1603187400000|2020-10-20 09:50:00|63065.5|63050.5|63051.6|63036.6|63067.6|63052.6|63047.4|63032.4|621
1603187700000|2020-10-20 09:55:00|63051.9|63036.9|63045.4|63030.4|63052.8|63037.8|63038|63023|728
1603188000000|2020-10-20 10:00:00|63045.3|63030.3|63052.7|63037.7|63060.5|63042.8|63039.4|63024.4|786
1603188300000|2020-10-20 10:05:00|63052.4|63037.4|63054.7|63039.7|63058.4|63043.4|63041.2|63026.2|759
1603188600000|2020-10-20 10:10:00|63054.5|63039.5|63033.5|63018.5|63056.2|63041.2|63031.6|63016.6|684
1603188900000|2020-10-20 10:15:00|63033.2|63018.2|63002.9|62987.9|63033.2|63018.2|63000.5|62985.3|798
1603189200000|2020-10-20 10:20:00|63002.8|62987.8|63007|62992|63009.2|62994.2|62982.2|62965.3|791
1603189500000|2020-10-20 10:25:00|63006.5|62991.5|62999.6|62984.6|63016.3|63001.3|62998.9|62983.9|759
1603189800000|2020-10-20 10:30:00|62999.7|62984.7|63018.9|63003.9|63025.9|63010.9|62991.3|62976.3|817
1603190100000|2020-10-20 10:35:00|63019.2|63004.2|63012.9|62997.9|63028.1|63013.1|63010.5|62995.5|689
1603190400000|2020-10-20 10:40:00|63013|62998|62991.7|62976.7|63013.3|62998.3|62986.3|62971.3|737
1603190700000|2020-10-20 10:45:00|62991.6|62976.6|62995.3|62980.3|63005.3|62990.3|62985.9|62969.3|746
1603191000000|2020-10-20 10:50:00|62995.2|62980.2|63020.9|63005.9|63021.5|63006.5|62993.2|62978.2|781
1603191300000|2020-10-20 10:55:00|63021|63006|63007.2|62992.2|63025.9|63010.9|63001.9|62986.9|674
1603191600000|2020-10-20 11:00:00|63006.6|62991.6|63014.7|62999.7|63015.2|63000.2|62996.4|62981.4|730
1603191900000|2020-10-20 11:05:00|63014.6|62999.6|63009.3|62994.3|63018.3|63003.1|63005.9|62990.9|687
1603192200000|2020-10-20 11:10:00|63008.7|62993.7|63028.7|63013.7|63028.7|63013.7|63008.5|62991.4|619
1603192500000|2020-10-20 11:15:00|63027.2|63012.2|63022.5|63007.5|63028.7|63013.7|63016.5|63001.5|627
1603192800000|2020-10-20 11:20:00|63022.6|63007.6|63029.4|63014.4|63031.6|63016.6|63016.7|63001.7|672
1603193100000|2020-10-20 11:25:00|63029.5|63014.5|63012.3|62997.3|63029.5|63014.5|63011.7|62996.7|617
1603193400000|2020-10-20 11:30:00|63012.7|62997.7|63024.6|63009.6|63032|63015.6|63010.7|62995.7|731
1603193700000|2020-10-20 11:35:00|63024.7|63009.7|63039.9|63024.9|63041.4|63026.4|63024.2|63009.2|782
1603194000000|2020-10-20 11:40:00|63040.1|63025.1|63074.9|63059.9|63075|63060|63038.9|63023.9|837
1603194300000|2020-10-20 11:45:00|63074.8|63059.8|63055.7|63040.7|63076.5|63061.5|63053|63038|749
1603194600000|2020-10-20 11:50:00|63054.9|63039.9|63061.9|63046.9|63064.2|63047.2|63042.7|63027.7|732
1603194900000|2020-10-20 11:55:00|63061.8|63046.8|63049.5|63034.5|63061.8|63046.8|63032.6|63017.6|829
1603195200000|2020-10-20 12:00:00|63050|63035|63055.5|63040.5|63066.9|63051.9|63046.7|63031.7|828
1603195500000|2020-10-20 12:05:00|63055|63040|63037.6|63022.6|63055|63040|63032.6|63017.6|705
1603195800000|2020-10-20 12:10:00|63037.7|63022.7|63025.1|63010.1|63039.7|63023.8|63022|63007|776
1603196100000|2020-10-20 12:15:00|63025.5|63010.5|63038.9|63023.9|63038.9|63023.9|63017.6|63002.6|824
1603196400000|2020-10-20 12:20:00|63038.3|63023.3|63046.6|63031.6|63053.3|63037.2|63033.6|63018.6|777
1603196700000|2020-10-20 12:25:00|63046.1|63031.1|63031.1|63011.1|63046.1|63031.1|63021|63006|826
1603197000000|2020-10-20 12:30:00|63031.5|63011.5|63025.1|63005.1|63043.1|63028.1|63017.6|63001.1|847
1603197300000|2020-10-20 12:35:00|63025.6|63005.6|62998.4|62983.4|63025.6|63007.1|62993.7|62975.6|855
1603197600000|2020-10-20 12:40:00|62998.1|62983.1|62996.6|62981.6|63009.4|62993.2|62992.3|62977.3|690
1603197900000|2020-10-20 12:45:00|62996.3|62981.3|62999.6|62984.6|63001.4|62986.4|62988|62972|780
1603198200000|2020-10-20 12:50:00|62999.2|62984.2|63004.1|62989.1|63008.2|62993.2|62996.1|62980.2|718
1603198500000|2020-10-20 12:55:00|63004|62989|63031.1|63016.1|63033.9|63018.8|62999.4|62982.8|752
1603198800000|2020-10-20 13:00:00|63030.6|63015.6|63025.5|63010.5|63039.9|63022.9|63012|62995.6|809
1603199100000|2020-10-20 13:05:00|63025.7|63010.7|63005.6|62990.6|63031.3|63015.1|63005.2|62990.2|740
1603199400000|2020-10-20 13:10:00|63005.9|62990.9|63015.5|63000.5|63026.5|63011.5|62994.7|62977.5|799
1603199700000|2020-10-20 13:15:00|63014.9|62999.9|63014.1|62999.1|63025.1|63010.1|63006.2|62989.5|726
1603200000000|2020-10-20 13:20:00|63014.4|62999.4|63000.2|62985.2|63022|63006.1|62998.7|62982.5|746
1603200300000|2020-10-20 13:25:00|63000.1|62985.1|62996.3|62981.3|63003.3|62988.3|62988.4|62973.4|791
1603200600000|2020-10-20 13:30:00|62996|62981|62986.9|62971.9|63000.2|62985.2|62969.2|62952.3|968
1603200900000|2020-10-20 13:35:00|62986.1|62971.1|62986.4|62971.4|63019|63003.2|62977.4|62962.4|920
1603201200000|2020-10-20 13:40:00|62984.7|62969.7|62981.2|62966.2|62994.8|62979.8|62977.6|62962.6|887
1603201500000|2020-10-20 13:45:00|62981|62966|62989.6|62974.6|62991.6|62975.6|62974.6|62959.6|825
1603201800000|2020-10-20 13:50:00|62989.5|62974.5|62999.4|62984.4|62999.7|62984.7|62980.8|62965.8|880
1603202100000|2020-10-20 13:55:00|63000.9|62985.9|62972.5|62957.5|63002.3|62987.3|62953.2|62938.2|865
1603202400000|2020-10-20 14:00:00|62972.4|62957.4|62970|62955|62998.6|62980.2|62961.3|62944.5|930
1603202700000|2020-10-20 14:05:00|62969.7|62954.7|62942.2|62927.2|62973.4|62958.4|62930.8|62915.8|878
1603203000000|2020-10-20 14:10:00|62942.9|62927.9|62919.8|62904.8|62945.6|62930.6|62917.8|62900.5|896
1603203300000|2020-10-20 14:15:00|62919.4|62904.4|62880.1|62865.1|62928.4|62913.4|62878.1|62861.1|997
1603203600000|2020-10-20 14:20:00|62880.7|62865.7|62894.8|62879.8|62897.5|62880.7|62880.1|62863|876
1603203900000|2020-10-20 14:25:00|62894.7|62879.7|62904.3|62889.3|62917|62902|62888.3|62873.3|860
1603204200000|2020-10-20 14:30:00|62903.7|62888.7|62885.7|62870.7|62905.9|62890.9|62882.3|62866.3|876
1603204500000|2020-10-20 14:35:00|62883.9|62868.9|62870.6|62855.6|62886.9|62871.1|62866|62849.3|819
1603204800000|2020-10-20 14:40:00|62870.7|62855.7|62876.9|62861.9|62884.5|62869|62861.3|62845|879
1603205100000|2020-10-20 14:45:00|62877|62862|62889|62874|62889.4|62874.4|62861.6|62844.6|908
1603205400000|2020-10-20 14:50:00|62888.9|62873.9|62886.4|62871.4|62893.4|62878.4|62865.1|62850.1|912
1603205700000|2020-10-20 14:55:00|62886.5|62871.5|62915.4|62900.4|62918.1|62902.1|62884.6|62869.6|905
1603206000000|2020-10-20 15:00:00|62915|62900|62942.2|62927.2|62953|62933.9|62906.6|62886.6|953
1603206300000|2020-10-20 15:05:00|62942.5|62927.5|62956.3|62936.3|62968.9|62950.9|62938.7|62921.8|896
1603206600000|2020-10-20 15:10:00|62956.1|62936.1|62937.8|62922.8|62960|62940|62932.5|62914.4|804
1603206900000|2020-10-20 15:15:00|62937.7|62922.7|62943.7|62928.7|62963.4|62944.6|62934.3|62915.8|871
1603207200000|2020-10-20 15:20:00|62944|62929|62936.3|62916.3|62950.9|62934.2|62929.1|62910.1|817
1603207500000|2020-10-20 15:25:00|62935.7|62915.7|62954.7|62934.7|62960.9|62940.9|62927.4|62907.4|791
1603207800000|2020-10-20 15:30:00|62954.2|62934.2|62953.7|62933.7|62966.4|62947|62942.4|62925.2|798
1603208100000|2020-10-20 15:35:00|62953.6|62933.6|62951|62931|62967|62947|62947.1|62929.8|776
1603208400000|2020-10-20 15:40:00|62950.7|62930.7|62944.9|62924.9|62959.8|62939.8|62937.6|62920.4|764
1603208700000|2020-10-20 15:45:00|62944.5|62924.5|62948.4|62928.4|62952.9|62932.9|62938.9|62919.9|675
1603209000000|2020-10-20 15:50:00|62949.1|62929.1|62945.2|62925.2|62949.7|62929.7|62938.5|62918.5|652
1603209300000|2020-10-20 15:55:00|62944.6|62924.6|62960.8|62940.8|62964.4|62944.4|62933.9|62913.9|637
1603209600000|2020-10-20 16:00:00|62962.1|62942.1|62949.8|62929.8|62982.3|62962.3|62943.2|62923.2|774
1603209900000|2020-10-20 16:05:00|62949.4|62929.4|62953.5|62933.5|62956.1|62936.1|62947.4|62927.4|532
1603210200000|2020-10-20 16:10:00|62953.4|62933.4|62940.8|62920.8|62953.6|62933.6|62934.3|62915.6|702
1603210500000|2020-10-20 16:15:00|62940.4|62920.4|62939.3|62919.3|62943.5|62923.5|62931.9|62911.9|561
1603210800000|2020-10-20 16:20:00|62939.7|62919.7|62941.5|62921.5|62946.8|62926.8|62934.5|62915.7|560
1603211100000|2020-10-20 16:25:00|62941.3|62921.3|62964.3|62944.3|62964.7|62944.7|62940.7|62920.7|605
1603211400000|2020-10-20 16:30:00|62964.5|62944.5|62939.3|62919.3|62965.6|62947.3|62938.7|62918.7|746
1603211700000|2020-10-20 16:35:00|62939.4|62919.4|62935.3|62915.3|62945.2|62925.2|62917.5|62897.5|853
1603212000000|2020-10-20 16:40:00|62935.2|62915.2|62918.6|62898.6|62942.5|62922.5|62915.4|62896.8|730
1603212300000|2020-10-20 16:45:00|62918.7|62898.7|62926.6|62906.6|62928.2|62908.9|62914.4|62896.1|666
1603212600000|2020-10-20 16:50:00|62926.7|62906.7|62939.3|62919.3|62942.1|62922.1|62916|62897.7|692
1603212900000|2020-10-20 16:55:00|62939.1|62919.1|62946.2|62926.2|62947.4|62927.4|62934.9|62914.9|699
1603213200000|2020-10-20 17:00:00|62946.3|62926.3|62925.4|62905.4|62946.3|62926.3|62921.1|62901.4|600
1603213500000|2020-10-20 17:05:00|62925.3|62905.3|62923.7|62903.7|62926.4|62907.1|62914.4|62896.1|577
1603213800000|2020-10-20 17:10:00|62923.6|62903.6|62918.3|62898.3|62923.6|62905.4|62912.5|62894.3|626
1603214100000|2020-10-20 17:15:00|62918.2|62898.2|62910|62890|62922.6|62904.8|62909.1|62889.1|653
1603214400000|2020-10-20 17:20:00|62909.8|62889.8|62905|62885|62912.1|62892.1|62901.5|62881.5|610
1603214700000|2020-10-20 17:25:00|62905.2|62885.2|62900.5|62880.5|62905.8|62885.8|62896.5|62877.6|514
1603215000000|2020-10-20 17:30:00|62900.6|62880.6|62900.9|62885.9|62908.6|62888.8|62899.9|62879.9|551
1603215300000|2020-10-20 17:35:00|62900.7|62885.7|62913.6|62893.6|62915.2|62897.8|62899.8|62882.8|588
1603215600000|2020-10-20 17:40:00|62913.4|62893.4|62910.8|62890.8|62917.1|62899.5|62902.5|62885.1|578
1603215900000|2020-10-20 17:45:00|62911|62891|62913.4|62893.4|62917.5|62899.4|62903.8|62886|718
1603216200000|2020-10-20 17:50:00|62913.2|62893.2|62910.9|62895.9|62916.7|62899.3|62904.6|62887.6|657
1603216500000|2020-10-20 17:55:00|62911.1|62896.1|62918.8|62903.8|62925.1|62907.6|62905|62888.1|725
1603216800000|2020-10-20 18:00:00|62918.3|62903.3|62916.5|62896.5|62925.8|62909.6|62915.2|62895.8|689
1603217100000|2020-10-20 18:05:00|62916.3|62896.3|62913.5|62893.5|62929.4|62911|62908.9|62891.1|637
1603217400000|2020-10-20 18:10:00|62913.6|62893.6|62902.9|62887.9|62913.9|62897|62901.7|62884.7|603
1603217700000|2020-10-20 18:15:00|62903.2|62888.2|62910.8|62895.8|62913.3|62896.3|62902.6|62885|696
1603218000000|2020-10-20 18:20:00|62910.3|62895.3|62922.9|62907.9|62926|62908.8|62910.2|62894.6|624
1603218300000|2020-10-20 18:25:00|62923|62908|62926.3|62911.3|62929.4|62911.8|62919.8|62904.3|614
1603218600000|2020-10-20 18:30:00|62926.5|62911.5|62930.1|62910.1|62933.6|62915.9|62922.9|62905.3|595
1603218900000|2020-10-20 18:35:00|62930.4|62910.4|62934.3|62914.3|62936.6|62917.4|62928.3|62909.2|562
1603219200000|2020-10-20 18:40:00|62934.4|62914.4|62931|62911|62937.1|62919.9|62926.7|62909|509
1603219500000|2020-10-20 18:45:00|62930.7|62910.7|62937.2|62917.2|62937.2|62919.6|62927.1|62908.9|527
1603219800000|2020-10-20 18:50:00|62935.2|62920.2|62943.8|62923.8|62944.6|62924.6|62928.1|62908.1|623
1603220100000|2020-10-20 18:55:00|62945.2|62925.2|62940.7|62920.7|62949.1|62929.1|62936.5|62916.5|662
1603220400000|2020-10-20 19:00:00|62941|62921|62926.9|62906.9|62941|62921|62925.6|62905.6|597
1603220700000|2020-10-20 19:05:00|62925.7|62905.7|62940.8|62920.8|62948.6|62928.6|62925.6|62905.6|806
1603221000000|2020-10-20 19:10:00|62940.7|62920.7|62934.1|62914.1|62950.2|62930.2|62933.7|62913.7|778
1603221300000|2020-10-20 19:15:00|62933.9|62913.9|62951.4|62931.4|62956.6|62936.6|62933.9|62913.9|792
1603221600000|2020-10-20 19:20:00|62951.1|62931.1|62945.2|62925.2|62957.6|62940.3|62940|62920|756
1603221900000|2020-10-20 19:25:00|62945.1|62925.1|62954.6|62934.6|62956.5|62936.5|62943.1|62923.1|659
1603222200000|2020-10-20 19:30:00|62955|62935|62957.2|62937.2|62966|62946|62949.2|62929.2|703
1603222500000|2020-10-20 19:35:00|62957.3|62937.3|62951.7|62931.7|62967.9|62947.9|62951.1|62931.1|700
1603222800000|2020-10-20 19:40:00|62951.9|62931.9|62951.9|62931.9|62960.6|62940.6|62942.8|62922.8|708
1603223100000|2020-10-20 19:45:00|62952.4|62932.4|62955.9|62935.9|62960.7|62942.2|62949.5|62929.5|644
1603223400000|2020-10-20 19:50:00|62956.1|62936.1|62954.7|62934.7|62960.6|62940.6|62951.2|62931.2|584
1603223700000|2020-10-20 19:55:00|62954.3|62934.3|62952.6|62932.6|62956.3|62936.3|62942.6|62922.6|724
1603224000000|2020-10-20 20:00:00|62952.3|62932.3|62951.8|62931.8|62955.8|62935.8|62946.7|62926.7|693
1603224300000|2020-10-20 20:05:00|62951.3|62931.3|62945.7|62925.7|62954|62934|62944.3|62924.3|525
1603224600000|2020-10-20 20:10:00|62945.6|62925.6|62946.3|62926.3|62950.8|62930.8|62944.8|62924.8|409
1603224900000|2020-10-20 20:15:00|62946|62926|62953|62933|62953.6|62933.6|62945.2|62925.2|365
1603225200000|2020-10-20 20:20:00|62953.1|62933.1|62951.5|62931.5|62953.1|62933.1|62948.4|62928.4|342
1603225500000|2020-10-20 20:25:00|62951.2|62931.2|62961.6|62941.6|62966.8|62946.8|62950.6|62930.6|402
1603225800000|2020-10-20 20:30:00|62961.4|62941.4|62956.4|62936.4|62963.4|62943.4|62955.9|62935.9|498
1603226100000|2020-10-20 20:35:00|62956.2|62936.2|62971|62951|62971.3|62951.3|62956|62936|564
1603226400000|2020-10-20 20:40:00|62970.8|62950.8|62972.3|62952.3|62973.1|62953.1|62961.5|62941.5|475
1603226700000|2020-10-20 20:45:00|62972.6|62952.6|62964.2|62944.2|62975.3|62955.3|62961.5|62941.5|818
1603227000000|2020-10-20 20:50:00|62964.3|62944.3|62963.7|62940.3|62969.6|62949.6|62956|62935.1|398
1603227300000|2020-10-20 20:55:00|62962.3|62939.8|62981.4|62943.6|62996.2|62957.9|62959.1|62935.5|1118
1603227600000|2020-10-20 21:00:00|62980.3|62941.9|62981.4|62937|62986.4|62946.5|62976.1|62935.9|84
1603227900000|2020-10-20 21:05:00|62987.1|62931.1|62993.5|62941.8|62998.6|62941.8|62974.5|62921.1|128
1603228200000|2020-10-20 21:10:00|62988.7|62940.6|62974.2|62939.6|63010.2|62941.8|62974.2|62921.2|230
1603228500000|2020-10-20 21:15:00|62975.1|62938.8|62977.9|62935.2|63009.6|62940.7|62972.1|62929|310
1603228800000|2020-10-20 21:20:00|62978.1|62935.3|62973.1|62933.7|62986.3|62940.7|62964.2|62902.1|303
1603229100000|2020-10-20 21:25:00|62972.4|62932.8|62976.9|62918.8|62997|62938.6|62966.5|62910.2|110
1603229400000|2020-10-20 21:30:00|62977.2|62917.2|62973.5|62920.1|62981.9|62929.2|62967|62906.1|176
1603229700000|2020-10-20 21:35:00|62973.2|62918.4|62980.7|62923.9|62984.6|62929.2|62969.1|62914.4|301
1603230000000|2020-10-20 21:40:00|62979.7|62922.9|62978.5|62931|62990.6|62941.4|62969.1|62918.9|302
1603230300000|2020-10-20 21:45:00|62976.3|62933.1|62979.5|62928.6|62986.8|62944|62971.2|62925.3|311
1603230600000|2020-10-20 21:50:00|62980.9|62927.6|62971.9|62921.2|62983.5|62944.5|62963.5|62914.8|311
1603230900000|2020-10-20 21:55:00|62975.2|62917.2|62965.1|62928.6|62983.6|62931|62960.4|62917.2|259
1603231200000|2020-10-20 22:00:00|62971.1|62928.7|62959.2|62939.2|62977.8|62949.2|62958.8|62928.7|465
1603231500000|2020-10-20 22:05:00|62959.1|62939.1|62953.6|62933.3|62961.3|62940.5|62953.4|62933.3|336
1603231800000|2020-10-20 22:10:00|62953.9|62933|62945.3|62925.3|62953.9|62933|62942.5|62922.5|381
1603232100000|2020-10-20 22:15:00|62944.3|62924.3|62944.5|62923.8|62948.5|62928.3|62942.7|62922.2|295
1603232400000|2020-10-20 22:20:00|62945.2|62925.2|62939.2|62918.6|62949.5|62928.8|62938.1|62917.8|353
1603232700000|2020-10-20 22:25:00|62939.3|62918.7|62946.7|62926.7|62948.7|62928.3|62939|62918.7|320
1603233000000|2020-10-20 22:30:00|62948.6|62926|62948|62928|62950.7|62930.7|62941.7|62919.7|303
1603233300000|2020-10-20 22:35:00|62947.6|62927.6|62948.5|62928.5|62952.9|62932.7|62943.6|62923.6|277
1603233600000|2020-10-20 22:40:00|62948.4|62928.4|62940.5|62920.5|62949|62929|62939.9|62918.1|262
1603233900000|2020-10-20 22:45:00|62940.7|62920.7|62941.4|62921.4|62946.1|62926.1|62940.3|62917.8|252
1603234200000|2020-10-20 22:50:00|62941.6|62920.6|62949.1|62929.1|62950|62930|62940.7|62918.9|277
1603234500000|2020-10-20 22:55:00|62948.8|62928.8|62939.2|62919.2|62949.7|62929.5|62934.1|62914.1|398
1603234800000|2020-10-20 23:00:00|62939.6|62919.6|62939|62919|62943.3|62923.1|62932.1|62912.1|531
1603235100000|2020-10-20 23:05:00|62938.2|62918.2|62927.9|62907.9|62941.2|62921.2|62927.6|62907.6|479
1603235400000|2020-10-20 23:10:00|62927.2|62907.2|62928.8|62908.8|62931.8|62911.8|62920.3|62900.3|446
1603235700000|2020-10-20 23:15:00|62928.4|62908.4|62927.4|62907.4|62930.3|62910.3|62926|62906|375
1603236000000|2020-10-20 23:20:00|62926.9|62906.9|62931.5|62911.5|62933.5|62913.5|62926|62906|297
1603236300000|2020-10-20 23:25:00|62931.6|62911.6|62924.7|62904.7|62932.1|62912.1|62919.4|62899.4|402
1603236600000|2020-10-20 23:30:00|62923.2|62903.2|62942.5|62922.5|62944|62924|62923.2|62903.2|425
1603236900000|2020-10-20 23:35:00|62942.4|62922.4|62951.1|62927.9|62951.1|62930.2|62939.7|62919.6|358
1603237200000|2020-10-20 23:40:00|62948.6|62928.3|62946.1|62926.1|62951.6|62930.7|62943.1|62923.1|415
1603237500000|2020-10-20 23:45:00|62946.5|62926.5|62946.5|62926.5|62952.5|62932.5|62943.3|62923.3|385
1603237800000|2020-10-20 23:50:00|62947.5|62927.5|62928.4|62908.4|62948.9|62928.9|62928.4|62908.4|440
1603238100000|2020-10-20 23:55:00|62928.1|62908.1|62936.3|62916.3|62937.5|62917.5|62928.1|62908.1|422
1603238400000|2020-10-21 00:00:00|62936.1|62916.1|62932.9|62912.9|62940.2|62920.2|62927.6|62907.6|671
1603238700000|2020-10-21 00:05:00|62933|62913|62931.3|62911.3|62940.8|62920.8|62929.2|62909.2|624
1603239000000|2020-10-21 00:10:00|62931.2|62911.2|62920|62900|62933.8|62913.8|62918.9|62898.9|639
1603239300000|2020-10-21 00:15:00|62919.8|62899.8|62912.7|62892.7|62923.6|62903.6|62910.9|62890.9|706
1603239600000|2020-10-21 00:20:00|62912.6|62892.6|62920|62900|62920.3|62900.3|62909.3|62889.3|484
1603239900000|2020-10-21 00:25:00|62920.4|62900.4|62916.6|62896.6|62924.2|62904.2|62915.9|62895.9|482
1603240200000|2020-10-21 00:30:00|62916.1|62896.1|62911.5|62891.5|62917.9|62897.9|62908.3|62888.3|498
1603240500000|2020-10-21 00:35:00|62911.7|62891.7|62908.6|62888.6|62917|62897|62908.3|62888.3|465
1603240800000|2020-10-21 00:40:00|62908.7|62888.7|62911.5|62891.5|62914.5|62894.3|62903.8|62883.8|534
1603241100000|2020-10-21 00:45:00|62911.8|62891.8|62918.2|62898.2|62924.1|62904.1|62911.5|62891.5|587
1603241400000|2020-10-21 00:50:00|62918.6|62898.6|62914.8|62894.8|62918.6|62898.6|62905.9|62885.9|571
1603241700000|2020-10-21 00:55:00|62914.4|62894.4|62912.1|62892.1|62921.5|62901.5|62909.4|62889.4|635
1603242000000|2020-10-21 01:00:00|62911.8|62891.8|62913.9|62893.9|62923.2|62903.2|62909.3|62889.3|726
1603242300000|2020-10-21 01:05:00|62914.5|62894.5|62920.9|62900.9|62922.3|62902.3|62909.2|62889.2|706
1603242600000|2020-10-21 01:10:00|62920.8|62900.8|62919.6|62899.6|62925.1|62905.1|62918.3|62898.3|583
1603242900000|2020-10-21 01:15:00|62919.7|62899.7|62923.8|62903.8|62926.3|62906.3|62909.5|62889.5|724
1603243200000|2020-10-21 01:20:00|62924|62904|62931.3|62911.3|62935.2|62915.2|62920.5|62901.5|612
1603243500000|2020-10-21 01:25:00|62931.6|62911.6|62926.8|62906.8|62936.3|62916.3|62925.4|62905.4|596
1603243800000|2020-10-21 01:30:00|62926.3|62906.3|62917.9|62897.9|62926.4|62906.4|62916.5|62897|647
1603244100000|2020-10-21 01:35:00|62917.8|62897.8|62918.8|62903.8|62922.9|62904.4|62915.7|62895.7|549
1603244400000|2020-10-21 01:40:00|62918.9|62903.9|62892|62872|62919.5|62904|62887.7|62867.7|650
1603244700000|2020-10-21 01:45:00|62891.9|62871.9|62887.9|62867.9|62892.7|62872.7|62863.3|62843.3|800
1603245000000|2020-10-21 01:50:00|62888.1|62868.1|62897.9|62877.9|62900|62880|62882.1|62862.7|632
1603245300000|2020-10-21 01:55:00|62897.5|62877.5|62906|62886|62907.5|62887.5|62895.4|62875.4|555
1603245600000|2020-10-21 02:00:00|62905.5|62885.5|62900.4|62880.4|62908.5|62888.5|62895.6|62875.6|558
1603245900000|2020-10-21 02:05:00|62900.6|62880.6|62891.3|62871.3|62903.2|62883.2|62884.9|62865.3|671
1603246200000|2020-10-21 02:10:00|62890.6|62870.6|62875|62855|62895.8|62875.8|62873.5|62853.5|653
1603246500000|2020-10-21 02:15:00|62875.3|62855.3|62874.4|62854.4|62879.9|62861.5|62864.2|62845.3|578
1603246800000|2020-10-21 02:20:00|62874.3|62854.3|62874.4|62854.4|62879.4|62861.4|62872.2|62853|466
1603247100000|2020-10-21 02:25:00|62874.5|62854.5|62873.6|62853.6|62878.5|62858.5|62864.2|62844.2|554
1603247400000|2020-10-21 02:30:00|62874.7|62854.7|62888.4|62868.4|62889.7|62869.7|62872.5|62852.5|579
1603247700000|2020-10-21 02:35:00|62888.6|62868.6|62894.8|62874.8|62898.1|62878.1|62886.8|62867|501
1603248000000|2020-10-21 02:40:00|62894.9|62874.9|62889.9|62869.9|62899.1|62879.1|62885.8|62865.8|561
1603248300000|2020-10-21 02:45:00|62889.7|62869.7|62887.1|62867.1|62893.3|62874.7|62884.6|62864.6|549
1603248600000|2020-10-21 02:50:00|62887|62867|62880.2|62860.2|62887.8|62867.8|62872.5|62852.5|666
1603248900000|2020-10-21 02:55:00|62880.6|62860.6|62892.5|62872.5|62898.1|62878.1|62870|62850|682
1603249200000|2020-10-21 03:00:00|62892.7|62872.7|62880.9|62860.9|62897.2|62877.2|62877.8|62857.8|650
1603249500000|2020-10-21 03:05:00|62880.2|62860.2|62872.3|62852.3|62881.9|62861.9|62872.3|62852.3|569
1603249800000|2020-10-21 03:10:00|62872.5|62852.5|62870.1|62850.1|62872.5|62852.5|62865.6|62845.6|602
1603250100000|2020-10-21 03:15:00|62869.9|62849.9|62863.9|62843.9|62874.2|62854.2|62863.5|62843.5|508
1603250400000|2020-10-21 03:20:00|62863.8|62843.8|62861|62841|62864.8|62844.8|62858.9|62838.9|547
1603250700000|2020-10-21 03:25:00|62860.2|62840.2|62858.4|62838.4|62861.8|62841.8|62853.9|62834.4|546
1603251000000|2020-10-21 03:30:00|62858.3|62838.3|62858.7|62838.7|62858.7|62838.7|62838.6|62818.6|703
1603251300000|2020-10-21 03:35:00|62858.9|62838.9|62855.3|62835.3|62865.1|62845.1|62850.2|62830.2|604
1603251600000|2020-10-21 03:40:00|62855.4|62835.4|62841.1|62821.1|62861|62841.5|62839.7|62819.7|544
1603251900000|2020-10-21 03:45:00|62841.7|62821.7|62840.9|62820.9|62847.7|62827.7|62836.6|62816.6|553
1603252200000|2020-10-21 03:50:00|62841.1|62821.1|62847.9|62827.9|62849.5|62829.5|62839.8|62819.8|505
1603252500000|2020-10-21 03:55:00|62848.4|62828.4|62841.4|62821.4|62849.6|62829.6|62837.4|62817.4|459
1603252800000|2020-10-21 04:00:00|62840.6|62820.6|62843|62823|62848.3|62828.3|62840.4|62820.4|451
1603253100000|2020-10-21 04:05:00|62842.9|62822.9|62852.6|62832.6|62853.1|62833.1|62838.1|62818.1|474
1603253400000|2020-10-21 04:10:00|62852.9|62832.9|62850.5|62830.5|62853.4|62833.4|62848.9|62828.9|397
1603253700000|2020-10-21 04:15:00|62850.6|62830.6|62847|62827|62852.8|62832.8|62846.2|62826.2|399
1603254000000|2020-10-21 04:20:00|62847.6|62827.6|62851|62831|62855.6|62835.6|62847.3|62827.3|436
1603254300000|2020-10-21 04:25:00|62851.2|62831.2|62842.6|62822.6|62851.6|62831.6|62838.6|62818.6|466
1603254600000|2020-10-21 04:30:00|62843.1|62823.1|62838.9|62818.9|62849.6|62829.6|62837.9|62817.9|520
1603254900000|2020-10-21 04:35:00|62839.2|62819.2|62843.6|62823.6|62845.7|62825.7|62836|62816|644
1603255200000|2020-10-21 04:40:00|62843.7|62823.7|62841|62821|62851.5|62831.5|62838.3|62818.3|545
1603255500000|2020-10-21 04:45:00|62841.4|62821.4|62834.8|62814.8|62842.3|62822.3|62830.3|62810.3|485
1603255800000|2020-10-21 04:50:00|62834.9|62814.9|62830.9|62810.9|62835.8|62815.8|62828.8|62808.8|418
1603256100000|2020-10-21 04:55:00|62831|62811|62839.1|62819.1|62842|62822|62830|62810|497
1603256400000|2020-10-21 05:00:00|62839.3|62819.3|62825.4|62805.4|62841.2|62821.2|62824.2|62804.2|568
1603256700000|2020-10-21 05:05:00|62825.3|62805.3|62825.3|62805.3|62830.2|62812.1|62818.4|62798.4|471
1603257000000|2020-10-21 05:10:00|62824.9|62804.9|62827.5|62807.5|62834.7|62816.5|62824.3|62804.3|468
1603257300000|2020-10-21 05:15:00|62827.6|62807.6|62831.2|62811.2|62833|62813|62822.9|62805.3|453
1603257600000|2020-10-21 05:20:00|62831.1|62811.1|62840.6|62820.6|62843.4|62823.9|62826.9|62809.3|510
1603257900000|2020-10-21 05:25:00|62840.5|62820.5|62846.6|62826.6|62852.8|62832.8|62838.1|62819.2|587
1603258200000|2020-10-21 05:30:00|62846.7|62826.7|62841.7|62821.7|62849.9|62829.9|62839.2|62819.2|604
1603258500000|2020-10-21 05:35:00|62842|62822|62841.8|62821.8|62849|62829|62839.5|62819.5|492
1603258800000|2020-10-21 05:40:00|62841.6|62821.6|62830|62810|62843.4|62824.4|62829.2|62809.5|515
1603259100000|2020-10-21 05:45:00|62829.9|62809.9|62834|62814|62840.4|62820.7|62826.5|62808|548
1603259400000|2020-10-21 05:50:00|62833.8|62813.8|62819.2|62799.2|62836.6|62818.6|62814.5|62796.8|530
1603259700000|2020-10-21 05:55:00|62819.1|62799.1|62837.4|62817.4|62839.4|62819.4|62819|62799|652
1603260000000|2020-10-21 06:00:00|62837.3|62817.3|62837.3|62822.3|62850.5|62831.3|62832.3|62813.8|792
1603260300000|2020-10-21 06:05:00|62836.9|62821.9|62830.8|62810.8|62839.6|62821.9|62824.4|62807.4|657
1603260600000|2020-10-21 06:10:00|62830.2|62810.2|62800.1|62780.1|62840.1|62822.9|62790.9|62770.9|824
1603260900000|2020-10-21 06:15:00|62800|62780|62772.4|62752.4|62803.6|62788|62771.8|62751.8|888
1603261200000|2020-10-21 06:20:00|62772.1|62752.1|62780.9|62765.9|62794.9|62776.9|62767.2|62750|775
1603261500000|2020-10-21 06:25:00|62784|62764|62751.7|62731.7|62792.5|62777.2|62746|62726|886
1603261800000|2020-10-21 06:30:00|62752|62732|62762.8|62742.8|62781.9|62762.6|62748.7|62731.9|854
1603262100000|2020-10-21 06:35:00|62762.7|62742.7|62765.1|62750.1|62770.8|62755.8|62753.7|62738.7|776
1603262400000|2020-10-21 06:40:00|62765|62750|62756.7|62741.7|62770.2|62752.9|62743.9|62728.1|798
1603262700000|2020-10-21 06:45:00|62756.8|62741.8|62766.8|62746.8|62771.2|62755|62753.7|62735.5|757
1603263000000|2020-10-21 06:50:00|62764.4|62749.4|62765.1|62750.1|62767.6|62752.1|62752.9|62735.6|779
1603263300000|2020-10-21 06:55:00|62765|62750|62784.6|62764.6|62788.1|62771.4|62756.2|62738.5|865
1603263600000|2020-10-21 07:00:00|62784.7|62764.7|62779.6|62759.6|62798.5|62778.5|62776.4|62759|937
1603263900000|2020-10-21 07:05:00|62779.8|62759.8|62758.1|62738.1|62781.1|62763.2|62755.1|62737.9|857
1603264200000|2020-10-21 07:10:00|62755.5|62740.5|62762.2|62747.2|62780.3|62760.5|62746.1|62729.5|956
1603264500000|2020-10-21 07:15:00|62762.5|62747.5|62782.1|62767.1|62784.5|62767.1|62748.8|62733.3|957
1603264800000|2020-10-21 07:20:00|62782.2|62767.2|62802.9|62787.9|62811.9|62791.9|62780.7|62762|898
1603265100000|2020-10-21 07:25:00|62802.5|62787.5|62806.1|62786.1|62820.5|62802.7|62782.5|62763.8|937
1603265400000|2020-10-21 07:30:00|62805.8|62785.8|62808.3|62793.3|62831.1|62813.1|62802.8|62785.7|927
1603265700000|2020-10-21 07:35:00|62808.5|62793.5|62780.5|62765.5|62816.3|62798.6|62772|62755.6|906
1603266000000|2020-10-21 07:40:00|62780.6|62765.6|62790.8|62770.8|62797.6|62779.6|62769.3|62753|859
1603266300000|2020-10-21 07:45:00|62790.9|62770.9|62800.6|62780.6|62809.8|62792.1|62782.8|62765.7|926
1603266600000|2020-10-21 07:50:00|62800.3|62780.3|62792.5|62777.5|62813.1|62795|62787.8|62771|904
1603266900000|2020-10-21 07:55:00|62792.4|62777.4|62722.4|62707.4|62797.8|62779.8|62708.1|62688.1|960
1603267200000|2020-10-21 08:00:00|62722.5|62707.5|62752.9|62737.9|62756|62737.9|62721.9|62706.9|968
1603267500000|2020-10-21 08:05:00|62753.2|62738.2|62740|62725|62758.6|62740.3|62734.6|62716.9|845
1603267800000|2020-10-21 08:10:00|62740.1|62725.1|62725.9|62710.9|62745.7|62727.8|62724.8|62709.8|808
1603268100000|2020-10-21 08:15:00|62725.8|62710.8|62752.6|62737.6|62756|62739.3|62723.2|62706.8|861
1603268400000|2020-10-21 08:20:00|62753.8|62738.8|62775.4|62755.4|62781.9|62764.4|62739.9|62722.4|924
1603268700000|2020-10-21 08:25:00|62774|62754|62787.5|62772.5|62789.9|62772.9|62767.4|62750.8|876
1603269000000|2020-10-21 08:30:00|62786.9|62771.9|62800.7|62780.7|62809.7|62792.7|62786.9|62770.6|885
1603269300000|2020-10-21 08:35:00|62797.5|62782.5|62777.9|62757.9|62800.9|62782.7|62769.5|62750.6|788
1603269600000|2020-10-21 08:40:00|62777.6|62757.6|62765|62750|62788.3|62770.9|62761|62745|857
1603269900000|2020-10-21 08:45:00|62766.6|62746.6|62774.9|62759.9|62784.8|62765|62757.8|62740.7|819
1603270200000|2020-10-21 08:50:00|62774.7|62759.7|62794.4|62774.4|62811.4|62792.9|62772.6|62755.3|847
1603270500000|2020-10-21 08:55:00|62794.3|62774.3|62813.7|62793.7|62820.4|62802.5|62793.1|62774.3|857
1603270800000|2020-10-21 09:00:00|62815.8|62795.8|62804.5|62784.5|62826.1|62809.4|62804.5|62784.5|881
1603271100000|2020-10-21 09:05:00|62802.6|62787.6|62788.9|62773.9|62812.5|62792.8|62782.2|62763.9|828
1603271400000|2020-10-21 09:10:00|62788.8|62773.8|62821.4|62806.4|62824.4|62807.2|62787.1|62772.1|846
1603271700000|2020-10-21 09:15:00|62821.5|62806.5|62824.9|62809.9|62831.3|62813.6|62807.2|62789.4|776
1603272000000|2020-10-21 09:20:00|62824.8|62809.8|62835.7|62815.7|62848.1|62830.4|62824.8|62807.1|816
1603272300000|2020-10-21 09:25:00|62836|62816|62840.4|62820.4|62849.3|62829.3|62829|62814|830
1603272600000|2020-10-21 09:30:00|62840.5|62820.5|62840.3|62825.3|62852|62837|62825.2|62807.2|840
1603272900000|2020-10-21 09:35:00|62840.5|62825.5|62845.9|62825.9|62854.1|62835.4|62830.5|62815.3|823
1603273200000|2020-10-21 09:40:00|62846.1|62826.1|62846.2|62826.2|62851.2|62833.7|62834.5|62814.8|804
1603273500000|2020-10-21 09:45:00|62845.5|62825.5|62843.4|62828.4|62852.7|62833.6|62830.2|62812.7|724
1603273800000|2020-10-21 09:50:00|62843.3|62828.3|62830.7|62815.7|62848.7|62831.7|62821.2|62803.9|812
1603274100000|2020-10-21 09:55:00|62829.3|62814.3|62844.5|62829.5|62847|62831.7|62829.2|62814.2|802
1603274400000|2020-10-21 10:00:00|62845.2|62830.2|62824.6|62809.6|62857.2|62841.2|62810|62791.4|847
1603274700000|2020-10-21 10:05:00|62827.3|62812.3|62840.9|62820.9|62843.4|62826|62825.2|62809.4|679
1603275000000|2020-10-21 10:10:00|62840.8|62820.8|62818.6|62803.6|62841.5|62821.5|62812.6|62796.4|716
1603275300000|2020-10-21 10:15:00|62818.9|62803.9|62820.2|62805.2|62833.4|62816.2|62806.1|62787.7|762
1603275600000|2020-10-21 10:20:00|62820.1|62805.1|62818.3|62803.3|62828.6|62810.7|62808.7|62792.9|711
1603275900000|2020-10-21 10:25:00|62819.6|62804.6|62817.3|62802.3|62832|62815.6|62813.7|62796.7|676
1603276200000|2020-10-21 10:30:00|62818|62803|62804.2|62789.2|62824.2|62806.7|62799.9|62782.4|702
1603276500000|2020-10-21 10:35:00|62804|62789|62791.5|62771.5|62807.9|62790.7|62787.1|62769.4|650
1603276800000|2020-10-21 10:40:00|62791.3|62771.3|62786.5|62771.5|62798|62781.4|62785.8|62770.8|714
1603277100000|2020-10-21 10:45:00|62786.4|62771.4|62776.6|62761.6|62788.5|62772.1|62766.1|62751.1|771
1603277400000|2020-10-21 10:50:00|62776.7|62761.7|62790.2|62770.2|62792.3|62776|62776.7|62760.4|618
1603277700000|2020-10-21 10:55:00|62789.9|62769.9|62771|62756|62791.9|62774.9|62770.9|62753.3|683
1603278000000|2020-10-21 11:00:00|62770.9|62755.9|62782.8|62767.8|62789.7|62772.9|62770.2|62754.8|840
1603278300000|2020-10-21 11:05:00|62783|62768|62775|62760|62787.8|62770.1|62770.8|62754.7|764
1603278600000|2020-10-21 11:10:00|62775.3|62760.3|62775.1|62755.1|62776.5|62760.9|62761.8|62746.4|691
1603278900000|2020-10-21 11:15:00|62775.5|62755.5|62769.1|62754.1|62784.2|62768.1|62766.5|62749.6|695
1603279200000|2020-10-21 11:20:00|62771.9|62751.9|62786.9|62766.9|62787.1|62769.1|62769.3|62751.9|581
1603279500000|2020-10-21 11:25:00|62787.1|62767.1|62787|62767|62793.5|62774.2|62776.2|62759|734
1603279800000|2020-10-21 11:30:00|62786.7|62766.7|62809.5|62789.5|62811.3|62791.9|62782.1|62763.9|788
1603280100000|2020-10-21 11:35:00|62809.1|62789.1|62800.4|62780.4|62810.9|62793.5|62798.4|62780.1|642
1603280400000|2020-10-21 11:40:00|62800.5|62780.5|62815.2|62795.2|62815.6|62795.6|62795.1|62777|562
1603280700000|2020-10-21 11:45:00|62815.7|62795.7|62853.6|62838.6|62865.7|62845.7|62808.9|62792.7|829
1603281000000|2020-10-21 11:50:00|62853.1|62838.1|62834.6|62814.6|62855.8|62838.1|62829.8|62812.7|703
1603281300000|2020-10-21 11:55:00|62834.5|62814.5|62821.2|62801.2|62834.8|62816.7|62808.1|62790.6|751
1603281600000|2020-10-21 12:00:00|62820.4|62800.4|62815.2|62800.2|62840.4|62824|62810.8|62794.7|815
1603281900000|2020-10-21 12:05:00|62815.6|62800.6|62828.7|62813.7|62831.3|62814.2|62806.1|62789.4|767
1603282200000|2020-10-21 12:10:00|62828.8|62813.8|62809.5|62794.5|62836.7|62820.1|62809.5|62794.5|684
1603282500000|2020-10-21 12:15:00|62810.6|62795.6|62776.5|62761.5|62811.6|62795.6|62773.9|62755.3|760
1603282800000|2020-10-21 12:20:00|62776.7|62761.7|62777.9|62757.9|62792.2|62772.8|62761.3|62744.5|875
1603283100000|2020-10-21 12:25:00|62774.3|62759.3|62769.2|62754.2|62780.1|62762.8|62764.1|62746.3|689
1603283400000|2020-10-21 12:30:00|62769.1|62754.1|62745.2|62730.2|62773.6|62755.7|62735.3|62718.4|875
1603283700000|2020-10-21 12:35:00|62748.9|62728.9|62743.5|62728.5|62760|62742.4|62733.2|62717.5|905
1603284000000|2020-10-21 12:40:00|62744.1|62724.1|62744.4|62729.4|62768.8|62750.4|62734.5|62717.7|814
1603284300000|2020-10-21 12:45:00|62747.5|62727.5|62761.4|62746.4|62773.4|62755.6|62743.3|62727.2|799
1603284600000|2020-10-21 12:50:00|62761.5|62746.5|62747.8|62727.8|62761.7|62746.7|62737.9|62720.4|779
1603284900000|2020-10-21 12:55:00|62747.9|62727.9|62763|62743|62770.9|62750.9|62744.5|62726.7|866
1603285200000|2020-10-21 13:00:00|62761.6|62741.6|62813.3|62793.3|62821.5|62801.5|62757.4|62739.9|961
1603285500000|2020-10-21 13:05:00|62813.1|62793.1|62788.1|62773.1|62814|62797.5|62784.4|62764.6|870
1603285800000|2020-10-21 13:10:00|62788.5|62773.5|62803.6|62788.6|62812.5|62792.9|62779.8|62763.3|774
1603286100000|2020-10-21 13:15:00|62803.8|62788.8|62829.6|62809.6|62848.8|62828.8|62802.9|62785.6|825
1603286400000|2020-10-21 13:20:00|62830.1|62810.1|62816.4|62801.4|62830.5|62814.6|62811.3|62793.7|820
1603286700000|2020-10-21 13:25:00|62818.5|62798.5|62848.3|62828.3|62852|62837|62817.1|62798.5|894
1603287000000|2020-10-21 13:30:00|62848.4|62828.4|62806.9|62786.9|62854.8|62837.4|62793.2|62778.2|978
1603287300000|2020-10-21 13:35:00|62806.2|62786.2|62800.4|62785.4|62814.5|62797.1|62786|62766|897
1603287600000|2020-10-21 13:40:00|62800.3|62785.3|62782.6|62767.6|62806.1|62790.7|62771.7|62751.7|959
1603287900000|2020-10-21 13:45:00|62782.7|62767.7|62785.6|62770.6|62794.1|62779.1|62778.9|62761.5|816
1603288200000|2020-10-21 13:50:00|62787.3|62772.3|62773.2|62758.2|62789.5|62773.1|62766.8|62751.4|780
1603288500000|2020-10-21 13:55:00|62773.3|62758.3|62755|62740|62780.1|62765.1|62749|62729.2|945
1603288800000|2020-10-21 14:00:00|62755.1|62740.1|62740.7|62725.7|62769|62752.5|62731|62714.7|923
1603289100000|2020-10-21 14:05:00|62740.2|62725.2|62756.3|62741.3|62760.7|62743.9|62707|62690.7|933
1603289400000|2020-10-21 14:10:00|62756.4|62741.4|62714.5|62699.5|62756.4|62741.4|62711.2|62694.6|852
1603289700000|2020-10-21 14:15:00|62717|62697|62694.2|62679.2|62732.8|62715.4|62678.6|62658.6|966
1603290000000|2020-10-21 14:20:00|62694.1|62679.1|62706.1|62686.1|62706.5|62686.5|62675.5|62659.2|871
1603290300000|2020-10-21 14:25:00|62706.2|62686.2|62698.1|62678.1|62712.8|62694.7|62688.6|62670.5|899
1603290600000|2020-10-21 14:30:00|62698.4|62678.4|62669.3|62654.3|62704.7|62685|62667.7|62650.1|900
1603290900000|2020-10-21 14:35:00|62671.6|62651.6|62672.3|62657.3|62674.9|62657.7|62651.3|62634.9|857
1603291200000|2020-10-21 14:40:00|62672.1|62657.1|62663.1|62648.1|62674.4|62657.8|62645.8|62628.5|902
1603291500000|2020-10-21 14:45:00|62662.9|62647.9|62668.6|62648.6|62668.8|62653.1|62649.8|62634.1|826
1603291800000|2020-10-21 14:50:00|62668.4|62648.4|62673.7|62658.7|62698.7|62680.9|62664.2|62646|922
1603292100000|2020-10-21 14:55:00|62674.8|62659.8|62682|62667|62683.8|62668.5|62663|62645.3|886
1603292400000|2020-10-21 15:00:00|62681.9|62666.9|62691.7|62676.7|62696.7|62680|62668.9|62651.7|937
1603292700000|2020-10-21 15:05:00|62692.5|62677.5|62675.4|62660.4|62696.3|62679.1|62661|62643.2|911
1603293000000|2020-10-21 15:10:00|62675.2|62660.2|62699.2|62684.2|62706|62690.1|62675.2|62658|907
1603293300000|2020-10-21 15:15:00|62699.4|62684.4|62697|62682|62723.8|62705.9|62694.9|62679.9|925
1603293600000|2020-10-21 15:20:00|62697.1|62682.1|62712.3|62697.3|62717.1|62700.1|62697.1|62681.7|879
1603293900000|2020-10-21 15:25:00|62712.2|62697.2|62715.6|62700.6|62728.5|62709|62708.2|62691|883
1603294200000|2020-10-21 15:30:00|62715.5|62700.5|62706.6|62686.6|62722.5|62704.8|62699|62680.1|930
1603294500000|2020-10-21 15:35:00|62706.7|62686.7|62701.6|62681.6|62716.8|62696.8|62689.8|62670.4|861
1603294800000|2020-10-21 15:40:00|62701.9|62681.9|62690.2|62670.2|62701.9|62683.8|62683.6|62665.3|777
1603295100000|2020-10-21 15:45:00|62690.5|62670.5|62695.9|62680.9|62706.4|62688.6|62687.2|62668.2|728
1603295400000|2020-10-21 15:50:00|62695.8|62680.8|62702.7|62682.7|62705.6|62686.7|62683.4|62666.7|672
1603295700000|2020-10-21 15:55:00|62702.8|62682.8|62709|62689|62716.2|62696.2|62687.4|62669.6|782
1603296000000|2020-10-21 16:00:00|62709.4|62689.4|62678.3|62658.3|62709.4|62690.3|62673.7|62653.7|854
1603296300000|2020-10-21 16:05:00|62678.7|62658.7|62666.8|62646.8|62690.7|62670.7|62664.8|62646.7|720
1603296600000|2020-10-21 16:10:00|62666.7|62646.7|62691|62671|62692|62672.2|62665.4|62646.5|782
1603296900000|2020-10-21 16:15:00|62690.5|62670.5|62703.8|62683.8|62710.5|62690.5|62688|62668|787
1603297200000|2020-10-21 16:20:00|62706|62686|62668.4|62648.4|62706|62686|62658.6|62638.6|968
1603297500000|2020-10-21 16:25:00|62668.2|62648.2|62661.5|62641.5|62674.8|62656.9|62657.2|62637.2|872
1603297800000|2020-10-21 16:30:00|62662.9|62642.9|62675.9|62655.9|62682.9|62662.9|62653.9|62635.4|856
1603298100000|2020-10-21 16:35:00|62675.6|62655.6|62680.6|62660.6|62686.2|62666.2|62667.4|62647.4|796
1603298400000|2020-10-21 16:40:00|62680.4|62660.4|62677.4|62657.4|62691.2|62673.4|62671.6|62655.6|754
1603298700000|2020-10-21 16:45:00|62677.3|62657.3|62686.8|62666.8|62688.5|62668.5|62669.7|62649.7|777
1603299000000|2020-10-21 16:50:00|62686.6|62666.6|62692.9|62672.9|62693.9|62673.9|62676.6|62658.6|761
1603299300000|2020-10-21 16:55:00|62693.6|62673.6|62685.7|62665.7|62705.5|62685.5|62670.5|62653.1|872
1603299600000|2020-10-21 17:00:00|62685.5|62665.5|62672.7|62652.7|62694.8|62675.8|62669.5|62649.5|798
1603299900000|2020-10-21 17:05:00|62673|62653|62688|62673|62694.6|62676.7|62669.5|62651.3|772
1603300200000|2020-10-21 17:10:00|62687.7|62672.7|62687.2|62672.2|62699.3|62682|62686.7|62666.7|709
1603300500000|2020-10-21 17:15:00|62687.1|62672.1|62700.9|62680.9|62706.1|62688.8|62687.1|62670|686
1603300800000|2020-10-21 17:20:00|62701.1|62681.1|62718.2|62698.2|62719.7|62702.2|62699|62680.6|721
1603301100000|2020-10-21 17:25:00|62718.3|62698.3|62702.9|62682.9|62725.6|62705.6|62699|62679|703
1603301400000|2020-10-21 17:30:00|62702.7|62682.7|62702.8|62682.8|62711.3|62692.3|62697.6|62677.6|676
1603301700000|2020-10-21 17:35:00|62702.9|62682.9|62717.2|62697.2|62719.5|62699.7|62702.6|62682.6|660
1603302000000|2020-10-21 17:40:00|62717.4|62697.4|62721.5|62701.5|62726.7|62706.7|62714.4|62695.5|608
1603302300000|2020-10-21 17:45:00|62721.7|62701.7|62714.1|62694.1|62722.1|62702.1|62710.8|62690.8|544
1603302600000|2020-10-21 17:50:00|62713.7|62693.7|62714|62694|62723.2|62703.3|62711.6|62691.6|634
1603302900000|2020-10-21 17:55:00|62714.2|62694.2|62721.5|62701.5|62722.1|62703.8|62708.2|62688.6|605
1603303200000|2020-10-21 18:00:00|62721.1|62701.1|62713.3|62693.3|62725.4|62707.6|62709.3|62690.2|756
1603303500000|2020-10-21 18:05:00|62713.6|62693.6|62714.3|62694.3|62720.7|62701.3|62710.9|62690.9|570
1603303800000|2020-10-21 18:10:00|62714.4|62694.4|62714.2|62694.2|62719|62699|62710.1|62691|578
1603304100000|2020-10-21 18:15:00|62714.4|62694.4|62721.3|62701.3|62722.4|62702.4|62711.5|62691.5|531
1603304400000|2020-10-21 18:20:00|62721|62701|62723.7|62703.7|62726.5|62709.2|62717.1|62699.4|536
1603304700000|2020-10-21 18:25:00|62724.1|62704.1|62720.2|62700.2|62724.1|62705.2|62711.7|62692.2|603
1603305000000|2020-10-21 18:30:00|62720|62700|62712|62692|62720.3|62700.3|62707.1|62688.8|450
1603305300000|2020-10-21 18:35:00|62712.1|62692.1|62725.2|62705.2|62730.4|62710.4|62709.5|62689.5|495
1603305600000|2020-10-21 18:40:00|62725.3|62705.3|62722.5|62702.5|62725.9|62705.9|62716.8|62696.8|537
1603305900000|2020-10-21 18:45:00|62723|62703|62742.9|62722.9|62744.1|62724.1|62722.4|62703|601
1603306200000|2020-10-21 18:50:00|62743.1|62723.1|62741.6|62721.6|62743.6|62726.5|62734.6|62714.6|574
1603306500000|2020-10-21 18:55:00|62741.5|62721.5|62751.3|62731.3|62752.2|62732.2|62737.8|62719.2|633
1603306800000|2020-10-21 19:00:00|62751.5|62731.5|62741.2|62721.2|62752.2|62733.8|62736.3|62718|600
1603307100000|2020-10-21 19:05:00|62741.4|62721.4|62742.8|62727.8|62750|62733|62738.7|62720.8|615
1603307400000|2020-10-21 19:10:00|62742.9|62727.9|62738.3|62723.3|62746.8|62730|62737.5|62720.4|559
1603307700000|2020-10-21 19:15:00|62738.5|62723.5|62744.1|62729.1|62751.3|62734.5|62738.1|62721.9|589
1603308000000|2020-10-21 19:20:00|62743.9|62728.9|62740.3|62725.3|62747.4|62732.1|62737.8|62720.4|498
1603308300000|2020-10-21 19:25:00|62740.4|62725.4|62739.3|62724.3|62747.5|62730.1|62738.8|62722.4|453
1603308600000|2020-10-21 19:30:00|62739.4|62724.4|62746.9|62731.9|62751.3|62735.7|62736.1|62721|568
1603308900000|2020-10-21 19:35:00|62746.8|62731.8|62747.5|62732.5|62753|62735.1|62739.3|62722.2|702
1603309200000|2020-10-21 19:40:00|62747.4|62732.4|62767.6|62747.6|62772.8|62753.6|62747.4|62729.9|691
1603309500000|2020-10-21 19:45:00|62767.8|62747.8|62759.9|62744.9|62767.9|62750.4|62757.6|62740.4|593
1603309800000|2020-10-21 19:50:00|62762.3|62747.3|62755.2|62740.2|62764.7|62747.3|62749.9|62734|585
1603310100000|2020-10-21 19:55:00|62754.6|62739.6|62757|62742|62764.6|62747.7|62751.5|62734.3|817
1603310400000|2020-10-21 20:00:00|62756.8|62741.8|62758.3|62738.3|62762.4|62745|62746.3|62727|707
1603310700000|2020-10-21 20:05:00|62756.6|62741.6|62768.5|62748.5|62769.5|62751.8|62753|62736|568
1603311000000|2020-10-21 20:10:00|62769.2|62749.2|62768.1|62748.1|62773.8|62756.4|62761.5|62745|473
1603311300000|2020-10-21 20:15:00|62768.5|62748.5|62763.3|62743.3|62769.6|62751.9|62760.8|62742.7|490
1603311600000|2020-10-21 20:20:00|62763.6|62743.6|62768.1|62753.1|62779|62762.1|62762.4|62742.4|442
1603311900000|2020-10-21 20:25:00|62767.9|62752.9|62767.9|62747.9|62772.9|62754.7|62762.6|62744.2|497
1603312200000|2020-10-21 20:30:00|62767.3|62747.3|62759.4|62739.4|62769.7|62751.3|62757.7|62739.4|427
1603312500000|2020-10-21 20:35:00|62759.5|62739.5|62756.5|62741.5|62763.9|62745.6|62754.3|62737|338
1603312800000|2020-10-21 20:40:00|62756.7|62741.7|62758.5|62738.5|62760.9|62742.3|62752|62733.9|429
1603313100000|2020-10-21 20:45:00|62758.7|62738.7|62761.8|62741.8|62762.4|62743.1|62750.3|62732.6|446
1603313400000|2020-10-21 20:50:00|62761.7|62741.7|62755.4|62735.4|62761.7|62744.8|62751.4|62731.4|411
1603313700000|2020-10-21 20:55:00|62754.6|62734.6|62773|62710.7|62776.9|62738.7|62743.8|62705.8|526
1603314000000|2020-10-21 21:00:00|62774.2|62714|62783.9|62732.4|62801.5|62739.1|62774.2|62703.1|51
1603314300000|2020-10-21 21:05:00|62782|62727.2|62775.4|62730.7|62798.6|62742.1|62774.6|62703.8|108
1603314600000|2020-10-21 21:10:00|62784.1|62720.5|62782.5|62731.4|62796.8|62756.7|62774.6|62706.2|225
1603314900000|2020-10-21 21:15:00|62785.3|62729.1|62756.3|62716.9|62798|62735.9|62756.3|62709.2|191
1603315200000|2020-10-21 21:20:00|62756.2|62717.8|62751.1|62708.6|62781.4|62722.7|62751.1|62677.8|290
1603315500000|2020-10-21 21:25:00|62770.9|62692.5|62762|62688.2|62777.5|62702.4|62742.7|62683|214
1603315800000|2020-10-21 21:30:00|62760.8|62688.5|62764.3|62705.6|62768|62710.9|62754.1|62681.2|842
1603316100000|2020-10-21 21:35:00|62766|62706.9|62783.2|62730.4|62785.9|62736|62755.3|62700.6|859
1603316400000|2020-10-21 21:40:00|62783.3|62728.9|62771.6|62720.5|62790.3|62747.4|62770.6|62718.9|783
1603316700000|2020-10-21 21:45:00|62772|62720|62776.6|62730.6|62777.5|62731.8|62766.5|62719.8|886
1603317000000|2020-10-21 21:50:00|62777.2|62730.7|62766.3|62713.7|62777.2|62731.7|62759.3|62707.4|854
1603317300000|2020-10-21 21:55:00|62765.7|62714.3|62759.2|62717.2|62774.9|62731.1|62754.1|62711.2|810
1603317600000|2020-10-21 22:00:00|62759.4|62715.7|62735.5|62715.5|62773.7|62722.5|62732.2|62701.3|861
1603317900000|2020-10-21 22:05:00|62735.7|62715.7|62734.1|62702.6|62745.2|62718.5|62729.5|62697.3|461
1603318200000|2020-10-21 22:10:00|62734.6|62700.2|62737.6|62713.7|62741.8|62717.7|62729.5|62700|389
1603318500000|2020-10-21 22:15:00|62737.4|62713.4|62736.6|62716.6|62740.4|62720.4|62734|62712.4|281
1603318800000|2020-10-21 22:20:00|62736.3|62716.3|62736.5|62716.5|62739.9|62718.9|62734.7|62709.9|333
1603319100000|2020-10-21 22:25:00|62738.5|62716.6|62738.9|62716.8|62740.9|62720.9|62733.2|62711.5|304
1603319400000|2020-10-21 22:30:00|62738.8|62716.9|62739.4|62716.4|62743.1|62721.2|62735.5|62714.1|312
1603319700000|2020-10-21 22:35:00|62738.6|62718.6|62748|62728|62750.5|62730.4|62738|62717.1|329
1603320000000|2020-10-21 22:40:00|62747.9|62727.9|62744.6|62724.6|62750.3|62729.9|62736.6|62716.6|382
1603320300000|2020-10-21 22:45:00|62745.2|62725.2|62740.5|62720.5|62747|62726.8|62740.5|62719.1|287
1603320600000|2020-10-21 22:50:00|62740.3|62720.3|62750.7|62730.7|62751.5|62731.5|62738.9|62716.2|310
1603320900000|2020-10-21 22:55:00|62750.4|62730.4|62755.7|62735.4|62758|62738|62749|62728.8|229
1603321200000|2020-10-21 23:00:00|62755|62734.8|62757.6|62737.6|62763.9|62741.1|62747.5|62725.8|497
1603321500000|2020-10-21 23:05:00|62758.7|62737.9|62761|62741|62762.3|62742.2|62754.4|62733|367
1603321800000|2020-10-21 23:10:00|62760.9|62740.9|62762.1|62742.1|62766|62746|62757.2|62734.6|376
1603322100000|2020-10-21 23:15:00|62761.9|62741.9|62765.3|62745.3|62766.6|62745.7|62757.8|62735|420
1603322400000|2020-10-21 23:20:00|62765.6|62745.6|62772.5|62752.5|62773.9|62753.5|62764.3|62741.5|422
1603322700000|2020-10-21 23:25:00|62772.3|62752.3|62769.9|62749.9|62772.5|62752.5|62766.7|62744.2|370
1603323000000|2020-10-21 23:30:00|62769.8|62749.8|62770.2|62750.2|62772.3|62752.2|62765.6|62743.5|375
1603323300000|2020-10-21 23:35:00|62770.3|62750.3|62785.3|62765.3|62788.5|62768.5|62765.7|62745.7|647
1603323600000|2020-10-21 23:40:00|62784.4|62764.4|62794.3|62774.3|62802.3|62782.3|62783.4|62763.4|713
1603323900000|2020-10-21 23:45:00|62794.2|62774.2|62798|62778|62805.3|62785.3|62792.4|62772.4|654
1603324200000|2020-10-21 23:50:00|62797.8|62777.8|62794.8|62774.8|62798.8|62778.8|62789.3|62769.3|466
1603324500000|2020-10-21 23:55:00|62794.9|62774.9|62799.3|62779.3|62800.5|62780.5|62788.2|62768.2|485
1603324800000|2020-10-22 00:00:00|62799.2|62779.2|62811.8|62791.8|62812.6|62792.6|62795.8|62775.8|760
1603325100000|2020-10-22 00:05:00|62812.1|62792.1|62802.4|62782.4|62814.3|62794.3|62801|62781|643
1603325400000|2020-10-22 00:10:00|62802.5|62782.5|62823|62803|62830|62810|62795.3|62775.3|705
1603325700000|2020-10-22 00:15:00|62822.6|62802.6|62822|62802|62840.1|62820.1|62818.4|62798.4|665
1603326000000|2020-10-22 00:20:00|62821.7|62801.7|62818.1|62798.1|62825.2|62805.2|62816.5|62796.5|549
1603326300000|2020-10-22 00:25:00|62818.2|62798.2|62836.8|62816.8|62838.7|62818.7|62818.2|62798.2|551
1603326600000|2020-10-22 00:30:00|62836|62816|62843.2|62823.2|62846.9|62826.9|62835.1|62815.1|607
1603326900000|2020-10-22 00:35:00|62843.6|62823.6|62832.5|62812.5|62846.6|62826.6|62823.6|62803.6|594
1603327200000|2020-10-22 00:40:00|62832.4|62812.4|62830.3|62810.3|62836.3|62816.3|62821.7|62801.7|529
1603327500000|2020-10-22 00:45:00|62830.1|62810.1|62827.2|62807.2|62831|62811|62819.1|62799.1|549
1603327800000|2020-10-22 00:50:00|62827.1|62807.1|62844.9|62824.9|62847.4|62827.4|62817|62797|611
1603328100000|2020-10-22 00:55:00|62842.6|62822.6|62830|62810|62845.9|62825.9|62820.8|62800.8|547
1603328400000|2020-10-22 01:00:00|62830.2|62810.2|62813.6|62793.6|62831.1|62811.1|62813.3|62793.3|626
1603328700000|2020-10-22 01:05:00|62813.2|62793.2|62815.4|62795.4|62824.3|62804.3|62810.9|62790.9|577
1603329000000|2020-10-22 01:10:00|62814.9|62794.9|62808.3|62788.3|62816.2|62796.2|62805.6|62785.6|473
1603329300000|2020-10-22 01:15:00|62808.2|62788.2|62810.3|62790.3|62813.8|62793.8|62804.9|62784.9|531
1603329600000|2020-10-22 01:20:00|62810.2|62790.2|62818.1|62798.1|62822.8|62802.8|62808.4|62788.4|490
1603329900000|2020-10-22 01:25:00|62817.9|62797.9|62826.4|62806.4|62832.7|62812.7|62814.1|62794.1|624
1603330200000|2020-10-22 01:30:00|62826.1|62806.1|62822|62802|62827.3|62807.3|62802.4|62782.4|724
1603330500000|2020-10-22 01:35:00|62821.8|62801.8|62817.7|62797.7|62828.9|62808.9|62814.5|62794.5|600
1603330800000|2020-10-22 01:40:00|62818.6|62798.6|62822.5|62802.5|62827.7|62807.7|62816.6|62796.6|630
1603331100000|2020-10-22 01:45:00|62822.1|62802.1|62814.8|62794.8|62823.9|62803.9|62810.8|62790.8|592
1603331400000|2020-10-22 01:50:00|62815.2|62795.2|62816.6|62796.6|62821.7|62801.7|62810.1|62790.1|563
1603331700000|2020-10-22 01:55:00|62816.7|62796.7|62834|62814|62836|62816|62816.7|62796.7|685
1603332000000|2020-10-22 02:00:00|62833.8|62813.8|62844.6|62824.6|62848.3|62828.3|62833|62813|685
1603332300000|2020-10-22 02:05:00|62844.3|62824.3|62849.5|62829.5|62857|62837|62843.9|62823.9|685
1603332600000|2020-10-22 02:10:00|62848.5|62828.5|62848.4|62828.4|62857|62837|62843.6|62823.6|668
1603332900000|2020-10-22 02:15:00|62848.5|62828.5|62863.4|62843.4|62865.4|62845.4|62846.5|62826.5|695
1603333200000|2020-10-22 02:20:00|62863.7|62843.7|62852.6|62832.6|62870.3|62850.3|62847.1|62827.1|658
1603333500000|2020-10-22 02:25:00|62851.8|62831.8|62849.6|62829.6|62855.8|62835.8|62844.4|62824.4|521
1603333800000|2020-10-22 02:30:00|62849.2|62829.2|62846.4|62826.4|62851.3|62831.3|62844.1|62824.1|565
1603334100000|2020-10-22 02:35:00|62846.7|62826.7|62844.1|62824.1|62850.3|62830.3|62843.8|62823.8|437
1603334400000|2020-10-22 02:40:00|62845|62825|62844.5|62824.5|62850.9|62830.9|62835.8|62815.8|503
1603334700000|2020-10-22 02:45:00|62846|62826|62848|62828|62853.1|62833.1|62842.2|62822.2|572
1603335000000|2020-10-22 02:50:00|62847.9|62827.9|62847.7|62827.7|62852.8|62832.8|62846.9|62826.9|402
1603335300000|2020-10-22 02:55:00|62847.5|62827.5|62849|62829|62854.1|62834.1|62844.5|62824.5|469
1603335600000|2020-10-22 03:00:00|62849.1|62829.1|62848.8|62828.8|62862.4|62842.4|62845.5|62825.5|463
1603335900000|2020-10-22 03:05:00|62849|62829|62847.9|62827.9|62854.3|62834.3|62847.4|62827.4|414
1603336200000|2020-10-22 03:10:00|62847.7|62827.7|62854|62834|62860.2|62840.2|62847.7|62827.7|486
1603336500000|2020-10-22 03:15:00|62854.2|62834.2|62848.5|62828.5|62855.1|62835.1|62844.3|62824.3|453
1603336800000|2020-10-22 03:20:00|62848.4|62828.4|62859.9|62839.9|62861|62841|62847.6|62827.6|416
1603337100000|2020-10-22 03:25:00|62859.7|62839.7|62859.2|62839.2|62863.1|62843.1|62856.4|62836.4|443
1603337400000|2020-10-22 03:30:00|62858.9|62838.9|62862.5|62842.5|62862.8|62842.8|62856.4|62836.4|349
1603337700000|2020-10-22 03:35:00|62862.2|62842.2|62857|62837|62862.2|62842.2|62848.9|62828.9|401
1603338000000|2020-10-22 03:40:00|62856.8|62836.8|62850.2|62830.2|62858.9|62838.9|62849.3|62829.3|337
1603338300000|2020-10-22 03:45:00|62850.3|62830.3|62855.6|62835.6|62855.7|62835.7|62849.4|62829.4|338
1603338600000|2020-10-22 03:50:00|62855.1|62835.1|62851.7|62831.7|62857.3|62837.3|62851.3|62831.3|366
1603338900000|2020-10-22 03:55:00|62851.8|62831.8|62851.5|62831.5|62855.7|62835.7|62846.3|62826.3|424
1603339200000|2020-10-22 04:00:00|62851.6|62831.6|62851.5|62831.5|62853.2|62833.2|62846|62826|406
1603339500000|2020-10-22 04:05:00|62850.8|62830.8|62851.6|62831.6|62856.9|62836.9|62849.9|62829.9|452
1603339800000|2020-10-22 04:10:00|62851.4|62831.4|62849.1|62829.1|62856.1|62836.1|62848.5|62828.5|402
1603340100000|2020-10-22 04:15:00|62849.2|62829.2|62849.9|62829.9|62851.8|62831.8|62848.2|62828.2|270
1603340400000|2020-10-22 04:20:00|62850|62830|62853|62833|62856.7|62836.7|62849.7|62829.7|328
1603340700000|2020-10-22 04:25:00|62852.7|62832.7|62848|62828|62853.7|62833.7|62846.1|62826.1|334
1603341000000|2020-10-22 04:30:00|62847.9|62827.9|62850.3|62830.3|62851.8|62831.8|62846.8|62826.8|380
1603341300000|2020-10-22 04:35:00|62850.6|62830.6|62844.1|62824.1|62852|62832|62844|62824|329
1603341600000|2020-10-22 04:40:00|62844.3|62824.3|62842.2|62822.2|62845.9|62825.9|62840|62820|374
1603341900000|2020-10-22 04:45:00|62842.4|62822.4|62838.1|62818.1|62843.6|62823.6|62837.1|62817.4|447
1603342200000|2020-10-22 04:50:00|62837.9|62817.9|62837.7|62817.7|62842.1|62822.1|62837.5|62817.5|335
1603342500000|2020-10-22 04:55:00|62837.8|62817.8|62839|62819|62844.4|62824.4|62837.6|62817.6|368
1603342800000|2020-10-22 05:00:00|62838.9|62818.9|62840|62820|62852.4|62834.3|62838.2|62818.2|492
1603343100000|2020-10-22 05:05:00|62839.5|62819.5|62835.9|62815.9|62840.7|62822.5|62833.1|62813.1|483
1603343400000|2020-10-22 05:10:00|62836.1|62816.1|62836.5|62816.5|62844.1|62824.1|62835.2|62815.2|392
1603343700000|2020-10-22 05:15:00|62836.7|62816.7|62833.3|62813.3|62839.3|62821.9|62833.1|62813.1|431
1603344000000|2020-10-22 05:20:00|62833.1|62813.1|62829.3|62809.3|62835.7|62817.2|62827.7|62807.9|396
1603344300000|2020-10-22 05:25:00|62829.4|62809.4|62819.7|62799.7|62829.5|62810.3|62817.2|62797.2|510
1603344600000|2020-10-22 05:30:00|62820|62800|62815.2|62795.2|62823.1|62803.1|62812.4|62792.4|545
1603344900000|2020-10-22 05:35:00|62815.7|62795.7|62817.7|62797.7|62821.3|62801.3|62812.4|62792.8|479
1603345200000|2020-10-22 05:40:00|62817.6|62797.6|62821.2|62801.2|62822.2|62804|62813.3|62794.5|470
1603345500000|2020-10-22 05:45:00|62821.8|62801.8|62828.4|62808.4|62829.4|62811.1|62821.4|62801.4|482
1603345800000|2020-10-22 05:50:00|62828.3|62808.3|62825.3|62805.3|62829.1|62809.1|62818.6|62802.4|487
1603346100000|2020-10-22 05:55:00|62825.4|62805.4|62823.2|62803.2|62832.2|62812.2|62818|62798|627
1603346400000|2020-10-22 06:00:00|62823.1|62803.1|62813.8|62798.8|62823.1|62803.1|62808|62788|683
1603346700000|2020-10-22 06:05:00|62813.9|62798.9|62805.4|62785.4|62814.5|62798.9|62802.4|62784.6|612
1603347000000|2020-10-22 06:10:00|62805.6|62785.6|62800.1|62780.1|62808.3|62790.3|62792.6|62775.2|629
1603347300000|2020-10-22 06:15:00|62798.7|62783.7|62786.2|62771.2|62801.9|62784.8|62785.1|62768.1|648
1603347600000|2020-10-22 06:20:00|62786.5|62771.5|62780.2|62760.2|62794.3|62776.8|62775.8|62758.6|614
1603347900000|2020-10-22 06:25:00|62780.8|62760.8|62787.5|62772.5|62793.3|62777.3|62776.5|62760|610
1603348200000|2020-10-22 06:30:00|62787.2|62772.2|62776.5|62761.5|62787.4|62772.4|62771.6|62756.6|656
1603348500000|2020-10-22 06:35:00|62776.6|62761.6|62776.8|62761.8|62782.4|62767.4|62771.9|62755.6|670
1603348800000|2020-10-22 06:40:00|62777|62762|62781.4|62761.4|62783.3|62768.3|62760.4|62745.4|745
1603349100000|2020-10-22 06:45:00|62780.2|62765.2|62774.1|62759.1|62785.6|62770.6|62773|62758|596
1603349400000|2020-10-22 06:50:00|62774|62759|62797.3|62782.3|62798.1|62782.9|62771.9|62756.9|808
1603349700000|2020-10-22 06:55:00|62797.4|62782.4|62820.5|62800.5|62823.5|62808.5|62797.2|62780.7|840
1603350000000|2020-10-22 07:00:00|62819.8|62804.8|62853.9|62838.9|62856.4|62841.4|62802.7|62787.7|936
1603350300000|2020-10-22 07:05:00|62853.7|62838.7|62835.2|62820.2|62862.7|62847.7|62831.2|62816.2|883
1603350600000|2020-10-22 07:10:00|62834.9|62819.9|62813.7|62798.7|62840.4|62825.4|62813.1|62798.1|888
1603350900000|2020-10-22 07:15:00|62814.1|62799.1|62798.6|62783.6|62831.3|62815|62796.6|62781.6|888
1603351200000|2020-10-22 07:20:00|62801.4|62786.4|62782.7|62767.7|62809.6|62794.6|62777.5|62762.5|836
1603351500000|2020-10-22 07:25:00|62782.8|62767.8|62751|62736|62791.4|62776.4|62739.2|62720.4|909
1603351800000|2020-10-22 07:30:00|62751.3|62736.3|62732.3|62712.3|62770|62755|62729.4|62711|934
1603352100000|2020-10-22 07:35:00|62734.7|62714.7|62726|62711|62740.9|62724.1|62716.2|62698.1|883
1603352400000|2020-10-22 07:40:00|62725.7|62710.7|62744.4|62729.4|62745.9|62730|62719.9|62704.9|811
1603352700000|2020-10-22 07:45:00|62743.6|62728.6|62737|62722|62757.7|62742.7|62727.7|62710.5|889
1603353000000|2020-10-22 07:50:00|62736.7|62721.7|62728.8|62713.8|62747.8|62731.7|62722.4|62705.4|840
1603353300000|2020-10-22 07:55:00|62728.9|62713.9|62746.7|62731.7|62753.7|62736.8|62717.4|62701.6|795
1603353600000|2020-10-22 08:00:00|62747|62732|62764.1|62749.1|62781.8|62766.8|62747|62732|863
1603353900000|2020-10-22 08:05:00|62763.6|62748.6|62785.6|62770.6|62788.7|62773.7|62754|62739|806
1603354200000|2020-10-22 08:10:00|62786.3|62771.3|62807.1|62792.1|62811.7|62794.4|62779.4|62764.4|740
1603354500000|2020-10-22 08:15:00|62807.3|62792.3|62833|62813|62833.9|62817.2|62803.6|62788.6|810
1603354800000|2020-10-22 08:20:00|62830.2|62815.2|62806.7|62791.7|62831.8|62816.8|62806.1|62791.1|735
1603355100000|2020-10-22 08:25:00|62807.1|62792.1|62798.7|62783.7|62808.5|62793.5|62791.4|62775.4|845
1603355400000|2020-10-22 08:30:00|62799|62784|62792|62777|62800.3|62785.3|62788|62773|797
1603355700000|2020-10-22 08:35:00|62791.7|62776.7|62808.5|62793.5|62818.5|62802.5|62785.6|62770.6|705
1603356000000|2020-10-22 08:40:00|62808.4|62793.4|62811.1|62796.1|62823.8|62807.5|62803.5|62788.5|684
1603356300000|2020-10-22 08:45:00|62810.8|62795.8|62819.4|62799.4|62820|62805|62800.1|62782.9|755
1603356600000|2020-10-22 08:50:00|62819.3|62799.3|62809.2|62794.2|62821|62804.6|62804.9|62787.5|770
1603356900000|2020-10-22 08:55:00|62809.3|62794.3|62835.2|62815.2|62848.3|62828.3|62808.1|62790.6|848
1603357200000|2020-10-22 09:00:00|62835.5|62815.5|62846|62831|62850.8|62834|62826.7|62809.3|834
1603357500000|2020-10-22 09:05:00|62844.3|62829.3|62842.8|62827.8|62855.5|62840.5|62837.4|62819.4|826
1603357800000|2020-10-22 09:10:00|62842.9|62827.9|62872.8|62857.8|62883.7|62867.8|62842.5|62826|906
1603358100000|2020-10-22 09:15:00|62872.6|62857.6|62847.7|62832.7|62875.3|62860|62842.8|62826.8|764
1603358400000|2020-10-22 09:20:00|62848|62833|62858.1|62843.1|62865.9|62848.8|62847.7|62832.6|795
1603358700000|2020-10-22 09:25:00|62858.3|62843.3|62844|62829|62864.6|62849.5|62839.9|62824.9|793
1603359000000|2020-10-22 09:30:00|62843.4|62828.4|62872.1|62857.1|62875.7|62859.4|62843.4|62828.4|773
1603359300000|2020-10-22 09:35:00|62872.5|62857.5|62905.6|62885.6|62907.3|62889.7|62870.1|62855.1|801
1603359600000|2020-10-22 09:40:00|62905.8|62885.8|62913.2|62898.2|62928.1|62910.4|62894.4|62878.1|868
1603359900000|2020-10-22 09:45:00|62913.1|62898.1|62920.4|62905.4|62925.9|62910.7|62913|62895.9|744
1603360200000|2020-10-22 09:50:00|62920.7|62905.7|62897.9|62882.9|62922.3|62905.7|62897.2|62881.6|757
1603360500000|2020-10-22 09:55:00|62897.6|62882.6|62895.2|62880.2|62900.5|62885.3|62886.9|62871.9|634
1603360800000|2020-10-22 10:00:00|62895.3|62880.3|62918.4|62903.4|62922.8|62905.3|62894.9|62879.9|701
1603361100000|2020-10-22 10:05:00|62918.8|62903.8|62912|62897|62936.2|62918.9|62911.3|62894.5|809
1603361400000|2020-10-22 10:10:00|62911.9|62896.9|62927.7|62912.7|62938|62923|62908.2|62890.7|768
1603361700000|2020-10-22 10:15:00|62927.4|62912.4|62886.8|62871.8|62930.5|62915.5|62886.4|62869.8|884
1603362000000|2020-10-22 10:20:00|62887|62872|62885|62870|62890.8|62874.3|62872.7|62857.1|843
1603362300000|2020-10-22 10:25:00|62884.2|62869.2|62877.8|62862.8|62888.8|62873.3|62868.4|62850.2|735
1603362600000|2020-10-22 10:30:00|62877.9|62862.9|62871.3|62856.3|62882.9|62867.5|62866.1|62850.9|730
1603362900000|2020-10-22 10:35:00|62872.5|62857.5|62860.5|62845.5|62874.9|62859|62853.1|62836.8|669
1603363200000|2020-10-22 10:40:00|62860.3|62845.3|62875.4|62860.4|62878.2|62860.4|62853.7|62838.7|663
1603363500000|2020-10-22 10:45:00|62875.5|62860.5|62901.7|62886.7|62906.1|62889.6|62874.8|62857|724
1603363800000|2020-10-22 10:50:00|62901.6|62886.6|62904.4|62884.4|62907.1|62887.1|62891.8|62872.9|604
1603364100000|2020-10-22 10:55:00|62903.8|62883.8|62916.3|62896.3|62916.3|62898.4|62894.9|62877.2|755
1603364400000|2020-10-22 11:00:00|62916.2|62896.2|62941.9|62926.9|62953.8|62936.1|62909.8|62893|809
1603364700000|2020-10-22 11:05:00|62945.1|62925.1|62944.6|62929.6|62956.4|62941.4|62928.6|62913.6|722
1603365000000|2020-10-22 11:10:00|62944.8|62929.8|62949.4|62929.4|62952.5|62935.7|62929.6|62914.6|707
1603365300000|2020-10-22 11:15:00|62949.2|62929.2|62928.4|62913.4|62953|62935|62923.1|62905.7|744
1603365600000|2020-10-22 11:20:00|62928.5|62913.5|62935.2|62920.2|62938.5|62922.5|62927.5|62912.5|690
1603365900000|2020-10-22 11:25:00|62935.1|62920.1|62955.4|62940.4|62958.5|62943.5|62933.9|62918.9|709
1603366200000|2020-10-22 11:30:00|62955.3|62940.3|62983|62968|62983.4|62968.4|62948.5|62933.5|727
1603366500000|2020-10-22 11:35:00|62983.6|62968.6|62941.4|62926.4|62986.8|62971|62941.4|62926.4|882
1603366800000|2020-10-22 11:40:00|62941.6|62926.6|62933.4|62918.4|62949.8|62934.8|62925.7|62910.7|655
1603367100000|2020-10-22 11:45:00|62934.2|62919.2|62969.8|62949.8|62981.8|62961.8|62934|62919|826
1603367400000|2020-10-22 11:50:00|62969.7|62949.7|62954.7|62934.7|62969.7|62949.9|62949.7|62931.4|725
1603367700000|2020-10-22 11:55:00|62954.3|62934.3|62942.3|62927.3|62965|62950|62942.3|62927.3|740
1603368000000|2020-10-22 12:00:00|62939.3|62924.3|62934.7|62919.7|62946.1|62931.1|62927.8|62912.6|782
1603368300000|2020-10-22 12:05:00|62934.2|62919.2|62924.7|62909.7|62947.2|62932.2|62923.4|62907|661
1603368600000|2020-10-22 12:10:00|62924.6|62909.6|62955.7|62940.7|62958.1|62941|62918.3|62901.5|763
1603368900000|2020-10-22 12:15:00|62955.3|62940.3|62949.2|62934.2|62963.9|62948.9|62941.7|62926.7|791
1603369200000|2020-10-22 12:20:00|62948.5|62933.5|62960.8|62945.8|62969.2|62954.2|62947.8|62932.8|776
1603369500000|2020-10-22 12:25:00|62960.7|62945.7|62955.1|62935.1|62963.8|62948.8|62951.2|62933|681
1603369800000|2020-10-22 12:30:00|62956.7|62936.7|62957.7|62937.7|63005.2|62989.5|62940.6|62924.1|875
1603370100000|2020-10-22 12:35:00|62957.2|62937.2|62946.8|62931.8|62979.6|62961.9|62946.4|62931.4|820
1603370400000|2020-10-22 12:40:00|62947.1|62932.1|62929.5|62914.5|62950.5|62933.2|62927.7|62912|849
1603370700000|2020-10-22 12:45:00|62930.1|62915.1|62936.3|62921.3|62950|62935|62929.9|62914.9|705
1603371000000|2020-10-22 12:50:00|62935.8|62920.8|62909.1|62894.1|62936.8|62921.8|62907.5|62892.5|791
1603371300000|2020-10-22 12:55:00|62909.2|62894.2|62922.8|62907.8|62938.7|62921.2|62906.5|62891.5|697
1603371600000|2020-10-22 13:00:00|62922.4|62907.4|62910.6|62895.6|62933.6|62918.6|62907|62892|795
1603371900000|2020-10-22 13:05:00|62910.5|62895.5|62914.1|62899.1|62916.4|62901.4|62906|62889.4|733
1603372200000|2020-10-22 13:10:00|62911.8|62896.8|62911.3|62896.3|62917.7|62902.7|62881.5|62863.9|821
1603372500000|2020-10-22 13:15:00|62911.8|62896.8|62890.6|62875.6|62922.7|62907.7|62887|62872|816
1603372800000|2020-10-22 13:20:00|62890.7|62875.7|62882.3|62867.3|62901.5|62886.5|62881.5|62864|736
1603373100000|2020-10-22 13:25:00|62882.2|62867.2|62877.2|62862.2|62888.3|62871.6|62865.2|62850.2|816
1603373400000|2020-10-22 13:30:00|62877.4|62862.4|62886.8|62871.8|62895.2|62880.2|62876.5|62859.9|909
1603373700000|2020-10-22 13:35:00|62886|62871|62919.7|62904.7|62920.5|62905.4|62877.2|62862.2|866
1603374000000|2020-10-22 13:40:00|62919.6|62904.6|62921.4|62906.4|62925.6|62909.8|62906.6|62891.6|907
1603374300000|2020-10-22 13:45:00|62921.8|62906.8|62932.4|62917.4|62944.3|62927.4|62918.1|62903.1|874
1603374600000|2020-10-22 13:50:00|62932.8|62917.8|62908.6|62893.6|62942.9|62927.9|62906.6|62891|926
1603374900000|2020-10-22 13:55:00|62909.6|62894.6|62940.4|62920.4|62945.6|62927.8|62906.8|62891.8|857
1603375200000|2020-10-22 14:00:00|62940.3|62920.3|62951.9|62936.9|62964.2|62948.2|62932.8|62917.8|906
1603375500000|2020-10-22 14:05:00|62951.7|62936.7|62937.1|62922.1|62962.2|62946|62928.7|62913.7|856
1603375800000|2020-10-22 14:10:00|62934.6|62919.6|62924.2|62909.2|62942.5|62927.5|62923.6|62907|860
1603376100000|2020-10-22 14:15:00|62924.1|62909.1|62923.4|62908.4|62942|62924.7|62913.8|62898.8|803
1603376400000|2020-10-22 14:20:00|62923.3|62908.3|62947.7|62932.7|62958.2|62943.2|62923.3|62908.3|835
1603376700000|2020-10-22 14:25:00|62947.4|62932.4|62933.4|62918.4|62952.9|62937.9|62926.3|62911.3|799
1603377000000|2020-10-22 14:30:00|62933.9|62918.9|62962.6|62947.6|62962.8|62947.8|62927.4|62912.4|884
1603377300000|2020-10-22 14:35:00|62962|62947|62946.9|62931.9|62968.4|62953.4|62935.2|62919.3|870
1603377600000|2020-10-22 14:40:00|62949.2|62934.2|62974.1|62959.1|62977.2|62962.2|62949|62934|908
1603377900000|2020-10-22 14:45:00|62974.5|62959.5|62957.1|62942.1|62976.7|62961.7|62952.1|62937.1|943
1603378200000|2020-10-22 14:50:00|62957.7|62942.7|62901.3|62886.3|62965.2|62950.2|62895.9|62877.6|1045
1603378500000|2020-10-22 14:55:00|62902|62887|62910|62895|62926.8|62911.8|62901.8|62886.8|966
1603378800000|2020-10-22 15:00:00|62909.4|62894.4|62924.8|62909.8|62932.3|62917.3|62905.6|62890.6|997
1603379100000|2020-10-22 15:05:00|62927.3|62912.3|62946.5|62926.5|62950|62933.2|62925.3|62907.3|832
1603379400000|2020-10-22 15:10:00|62946.3|62926.3|62917|62897|62955.2|62937.4|62915|62897|811
1603379700000|2020-10-22 15:15:00|62914.5|62899.5|62930|62915|62950.2|62933|62914.5|62899.5|883
1603380000000|2020-10-22 15:20:00|62929.7|62914.7|62904|62889|62931.7|62916.6|62891.7|62871.7|782
1603380300000|2020-10-22 15:25:00|62904.3|62889.3|62890.3|62875.3|62919.6|62901.7|62885.2|62866.8|880
1603380600000|2020-10-22 15:30:00|62892|62877|62890.8|62875.8|62898.3|62881.4|62886.3|62868.2|812
1603380900000|2020-10-22 15:35:00|62890.9|62875.9|62904.8|62889.8|62907|62890.4|62889.6|62871.4|684
1603381200000|2020-10-22 15:40:00|62906.4|62891.4|62904.9|62889.9|62908.7|62893.7|62892|62876.5|781
1603381500000|2020-10-22 15:45:00|62905|62890|62901.9|62886.9|62917|62899.4|62900.7|62882|780
1603381800000|2020-10-22 15:50:00|62902|62887|62912.6|62892.6|62915.3|62897.3|62893.9|62877.7|752
1603382100000|2020-10-22 15:55:00|62910.2|62895.2|62937.5|62922.5|62941.3|62925.7|62906|62888.4|829
1603382400000|2020-10-22 16:00:00|62937.8|62922.8|62945.7|62925.7|62951.2|62933.3|62929.4|62913.5|849
1603382700000|2020-10-22 16:05:00|62945.8|62925.8|62945.6|62925.6|62951.1|62933.9|62936.2|62918.7|624
1603383000000|2020-10-22 16:10:00|62945.1|62925.1|62948.2|62928.2|62955.8|62938.6|62941.5|62923.8|632
1603383300000|2020-10-22 16:15:00|62948.3|62928.3|62953.4|62933.4|62957.1|62938.5|62940.9|62923|533
1603383600000|2020-10-22 16:20:00|62953.3|62933.3|62950.6|62930.6|62954|62936.1|62942.9|62925.4|542
1603383900000|2020-10-22 16:25:00|62950.7|62930.7|62936.7|62921.7|62950.7|62933.6|62936.3|62918.2|627
1603384200000|2020-10-22 16:30:00|62936.6|62921.6|62945.6|62930.6|62959.6|62940.7|62936.4|62918.4|650
1603384500000|2020-10-22 16:35:00|62945.4|62930.4|62949.6|62934.6|62955.2|62938|62945.1|62926.9|626
1603384800000|2020-10-22 16:40:00|62949.7|62934.7|62949.7|62929.7|62959.7|62942.2|62944.3|62926.8|644
1603385100000|2020-10-22 16:45:00|62949.6|62929.6|62938.2|62918.2|62952|62934.1|62933.8|62916.3|659
1603385400000|2020-10-22 16:50:00|62938.3|62918.3|62937.9|62922.9|62945.6|62928.2|62933|62913.2|631
1603385700000|2020-10-22 16:55:00|62937.4|62922.4|62943.6|62923.6|62943.8|62927|62930|62912.8|666
1603386000000|2020-10-22 17:00:00|62944|62924|62949.5|62929.5|62953.3|62933.3|62939.1|62921.8|651
1603386300000|2020-10-22 17:05:00|62949.4|62929.4|62947.7|62932.7|62958.5|62942.8|62946.1|62926.1|664
1603386600000|2020-10-22 17:10:00|62947.5|62932.5|62940.9|62925.9|62955.6|62938.7|62936.3|62918.8|802
1603386900000|2020-10-22 17:15:00|62940.3|62925.3|62935.3|62920.3|62941.7|62925.3|62932.4|62915.2|700
1603387200000|2020-10-22 17:20:00|62935|62920|62931.7|62916.7|62938|62923|62928.3|62913|593
1603387500000|2020-10-22 17:25:00|62931.5|62916.5|62935.6|62920.6|62941|62924.9|62928.3|62910.2|558
1603387800000|2020-10-22 17:30:00|62935.5|62920.5|62934.6|62919.6|62938.5|62921|62925.7|62908.6|554
1603388100000|2020-10-22 17:35:00|62933.9|62918.9|62939.3|62924.3|62942.3|62925.4|62933.9|62918.9|530
1603388400000|2020-10-22 17:40:00|62939.4|62924.4|62947.4|62932.4|62950.1|62932.6|62931.6|62914.6|603
1603388700000|2020-10-22 17:45:00|62947.7|62932.7|62959.4|62944.4|62962.1|62945.8|62946.7|62929.4|573
1603389000000|2020-10-22 17:50:00|62959.3|62944.3|62958.9|62943.9|62961.5|62944.4|62943.8|62928.1|606
1603389300000|2020-10-22 17:55:00|62959|62944|62961.3|62946.3|62967.3|62950.8|62958.1|62941|509
1603389600000|2020-10-22 18:00:00|62961.4|62946.4|62956.4|62936.4|62963.4|62946.5|62950.1|62934.7|578
1603389900000|2020-10-22 18:05:00|62956.5|62936.5|62962|62947|62963.7|62947.9|62952.9|62935.4|472
1603390200000|2020-10-22 18:10:00|62961.9|62946.9|62962.3|62947.3|62965|62949.9|62958.3|62941.4|510
1603390500000|2020-10-22 18:15:00|62962.4|62947.4|62963.5|62948.5|62969.3|62952.9|62959.4|62942.2|517
1603390800000|2020-10-22 18:20:00|62963.4|62948.4|62959.6|62944.6|62965.7|62949.6|62958.8|62941.9|473
1603391100000|2020-10-22 18:25:00|62959.7|62944.7|62960.1|62945.1|62965.1|62948.2|62956.2|62939.7|433
1603391400000|2020-10-22 18:30:00|62960|62945|62960.4|62940.4|62962.2|62946.6|62956.1|62938.3|442
1603391700000|2020-10-22 18:35:00|62960|62940|62959.7|62944.7|62963|62946.5|62952.4|62932.6|462
1603392000000|2020-10-22 18:40:00|62959.9|62944.9|62968.2|62948.2|62969.8|62950.8|62959.4|62942.4|472
1603392300000|2020-10-22 18:45:00|62969|62949|62963.8|62948.8|62970.5|62953.7|62959.6|62944.6|496
1603392600000|2020-10-22 18:50:00|62963.7|62948.7|62968|62953|62968.5|62953.5|62959.4|62943|569
1603392900000|2020-10-22 18:55:00|62967.8|62952.8|62969.2|62949.2|62981.6|62964.3|62964.8|62947.9|581
1603393200000|2020-10-22 19:00:00|62969.4|62949.4|62973.1|62953.1|62979.7|62963.8|62965.7|62948.6|549
1603393500000|2020-10-22 19:05:00|62973.2|62953.2|62975.5|62960.5|62980.9|62963.4|62968|62950.8|575
1603393800000|2020-10-22 19:10:00|62975.4|62960.4|62973.2|62958.2|62978.7|62963.2|62972.3|62956.8|448
1603394100000|2020-10-22 19:15:00|62973.3|62958.3|62970.1|62955.1|62974.9|62959.9|62969.2|62954.2|434
1603394400000|2020-10-22 19:20:00|62970|62955|62978.2|62963.2|62980.5|62965.5|62969.9|62952.9|458
1603394700000|2020-10-22 19:25:00|62978.3|62963.3|62972.7|62957.7|62981|62966|62972.3|62957.3|458
1603395000000|2020-10-22 19:30:00|62972.3|62957.3|62963.4|62948.4|62973.9|62958.9|62962.8|62947.8|444
1603395300000|2020-10-22 19:35:00|62963.5|62948.5|62969.1|62954.1|62970.1|62954.5|62962.7|62945.6|410
1603395600000|2020-10-22 19:40:00|62968.8|62953.8|62965.8|62945.8|62972.9|62955.8|62961.2|62943.6|565
1603395900000|2020-10-22 19:45:00|62965.7|62945.7|62958.7|62943.7|62967.9|62949.9|62958.3|62940.7|507
1603396200000|2020-10-22 19:50:00|62958.4|62943.4|62958|62943|62962.8|62946.2|62955.4|62939.3|484
1603396500000|2020-10-22 19:55:00|62958.1|62943.1|62964.4|62949.4|62968.2|62953.2|62954.5|62936.4|714
1603396800000|2020-10-22 20:00:00|62966.4|62946.4|62963.4|62943.4|62967.9|62950.3|62955.5|62939.2|650
1603397100000|2020-10-22 20:05:00|62963.5|62943.5|62953.4|62938.4|62965.2|62947.2|62953|62935.9|373
1603397400000|2020-10-22 20:10:00|62953.5|62938.5|62957.2|62942.2|62958|62942.9|62952.2|62935.7|350
1603397700000|2020-10-22 20:15:00|62957|62942|62958.1|62943.1|62961.5|62943.9|62955.5|62937.6|280
1603398000000|2020-10-22 20:20:00|62958.2|62943.2|62962|62942|62963.4|62945.2|62958.1|62940.4|258
1603398300000|2020-10-22 20:25:00|62962.1|62942.1|62957.6|62942.6|62962.5|62945.2|62957.3|62939.8|269
1603398600000|2020-10-22 20:30:00|62957.4|62942.4|62958.7|62943.7|62961.7|62944.5|62956.9|62939.3|240
1603398900000|2020-10-22 20:35:00|62958.8|62943.8|62966.3|62946.3|62967.1|62947.4|62958.2|62941.3|283
1603399200000|2020-10-22 20:40:00|62966.2|62946.2|62966.8|62951.8|62969.5|62952.1|62963.7|62943.7|310
1603399500000|2020-10-22 20:45:00|62966.4|62951.4|62966.4|62946.4|62968.6|62951.4|62959.2|62941.5|410
1603399800000|2020-10-22 20:50:00|62966.6|62946.6|62965.9|62945.9|62972.2|62954|62962.6|62944|349
1603400100000|2020-10-22 20:55:00|62965.7|62945.7|62968.4|62948.4|62970.5|62952.2|62961.6|62941.6|371
1603400400000|2020-10-22 21:00:00|62969|62949|62971.3|62951.3|62972|62952|62968.1|62945.8|57
1603400700000|2020-10-22 21:05:00|62972.1|62952.1|62980.4|62950.2|63000.2|62953.7|62963.5|62943.5|140
1603401000000|2020-10-22 21:10:00|62976.7|62945.7|62961.5|62941.5|62980.7|62949.1|62959.8|62939.8|192
1603401300000|2020-10-22 21:15:00|62961.7|62941.7|62964.1|62944.1|62968.2|62945.7|62953.3|62929.1|338
1603401600000|2020-10-22 21:20:00|62964|62944|62954|62934|62972.3|62945.1|62953.5|62933.5|150
1603401900000|2020-10-22 21:25:00|62952.5|62932.5|62964.7|62926.9|62976.8|62936.6|62946.3|62909.3|339
1603402200000|2020-10-22 21:30:00|62965.4|62926.5|62968.3|62929.8|62970.8|62932.1|62959.4|62923.7|624
1603402500000|2020-10-22 21:35:00|62968.1|62930.2|62967.8|62916.1|62973.9|62930.3|62955.4|62907.6|599
1603402800000|2020-10-22 21:40:00|62967.2|62917.2|62947|62916.1|62968.9|62922.5|62941.1|62909.9|598
1603403100000|2020-10-22 21:45:00|62949.1|62915.1|62965|62921.8|62980.6|62929.7|62939.7|62914.8|475
1603403400000|2020-10-22 21:50:00|62967.9|62923.5|62964.2|62929.9|62971.3|62936.9|62956.5|62919.7|436
1603403700000|2020-10-22 21:55:00|62964.6|62929.3|62963.7|62930|62977.1|62931.7|62958.3|62925|658
1603404000000|2020-10-22 22:00:00|62964.2|62929.5|62956.9|62936.9|62973.1|62939.2|62951.3|62923.7|500
1603404300000|2020-10-22 22:05:00|62956.6|62936.6|62954.4|62934.4|62958.4|62938.4|62952.2|62932.2|324
1603404600000|2020-10-22 22:10:00|62954.3|62934.3|62954.2|62934.2|62957.2|62937.2|62951.7|62931.7|256
1603404900000|2020-10-22 22:15:00|62953.1|62933.1|62951.3|62931.3|62953.1|62934|62949|62930.7|162
1603405200000|2020-10-22 22:20:00|62951.4|62931.4|62951.9|62931.9|62952.8|62933.7|62948.7|62929.3|199
1603405500000|2020-10-22 22:25:00|62951.8|62931.8|62950|62930|62952.3|62932.3|62948.4|62928.4|266
1603405800000|2020-10-22 22:30:00|62949.9|62929.9|62952|62932|62958.4|62938.4|62949.9|62929.9|324
1603406100000|2020-10-22 22:35:00|62952.1|62932.1|62960.7|62940.7|62963.4|62943.4|62950.2|62930.2|449
1603406400000|2020-10-22 22:40:00|62960.6|62940.6|62960.4|62940.4|62966|62946|62958.6|62938.6|367
1603406700000|2020-10-22 22:45:00|62960|62940|62965.6|62945.6|62967.6|62947.6|62949.7|62929.7|383
1603407000000|2020-10-22 22:50:00|62965.1|62945.1|62953.7|62933.7|62966|62946|62951.4|62931.4|322
1603407300000|2020-10-22 22:55:00|62954|62934|62946.6|62926.6|62954.4|62934.4|62943.8|62923.8|408
1603407600000|2020-10-22 23:00:00|62946.5|62926.5|62951.2|62931.2|62954.6|62936.1|62941.5|62923.4|368
1603407900000|2020-10-22 23:05:00|62950.8|62930.8|62956.4|62936.4|62957.3|62939.8|62950.8|62930.8|305
1603408200000|2020-10-22 23:10:00|62956.5|62936.5|62959.4|62939.4|62964.7|62947.3|62951.2|62933|389
1603408500000|2020-10-22 23:15:00|62959.3|62939.3|62953.5|62933.5|62960.5|62943.1|62950|62932.7|463
1603408800000|2020-10-22 23:20:00|62953.8|62933.8|62959.4|62939.4|62960.5|62941.9|62953.6|62933.6|253
1603409100000|2020-10-22 23:25:00|62959.5|62939.5|62955.8|62940.8|62963.3|62945.6|62955.8|62938|286
1603409400000|2020-10-22 23:30:00|62955.7|62940.7|62956.4|62936.4|62962.1|62944.4|62952.3|62934.8|292
1603409700000|2020-10-22 23:35:00|62956.5|62936.5|62956.9|62936.9|62959|62940.8|62954.2|62934.3|282
1603410000000|2020-10-22 23:40:00|62956.8|62936.8|62964.7|62944.7|62964.9|62945.5|62954.6|62936.1|351
1603410300000|2020-10-22 23:45:00|62965|62945|62976|62956|62984.9|62966.7|62964.8|62945|492
1603410600000|2020-10-22 23:50:00|62975.9|62955.9|62986|62966|62988.2|62970.5|62970.9|62952.9|489
1603410900000|2020-10-22 23:55:00|62985.9|62965.9|62990|62970|62998.6|62981.7|62984.1|62964.4|479
1603411200000|2020-10-23 00:00:00|62989.8|62969.8|63028.1|63008.1|63034.8|63014.8|62988.8|62969.8|786
1603411500000|2020-10-23 00:05:00|63028.3|63008.3|63076.2|63056.2|63111.4|63091.4|63021.9|63003.4|837
1603411800000|2020-10-23 00:10:00|63077.4|63057.4|63071|63051|63080.3|63062.6|63065|63046.8|720
1603412100000|2020-10-23 00:15:00|63071.6|63051.6|63091.5|63071.5|63106|63086|63066.4|63046.4|731
1603412400000|2020-10-23 00:20:00|63091.6|63071.6|63089.8|63069.8|63094.6|63077.1|63076.5|63058.8|569
1603412700000|2020-10-23 00:25:00|63089.6|63069.6|63086|63066|63091.7|63074.2|63079.9|63059.9|577
1603413000000|2020-10-23 00:30:00|63086.1|63066.1|63115.5|63095.5|63130.3|63110.3|63086.1|63066.1|767
1603413300000|2020-10-23 00:35:00|63115.7|63095.7|63121.6|63101.6|63134.1|63116.6|63111.7|63093.7|662
1603413600000|2020-10-23 00:40:00|63121.7|63101.7|63127.3|63107.3|63138.8|63122.1|63121.6|63101.7|665
1603413900000|2020-10-23 00:45:00|63128.1|63108.1|63119.5|63099.5|63134.4|63114.4|63107.7|63088.7|741
1603414200000|2020-10-23 00:50:00|63119.6|63099.6|63082.2|63062.2|63137.3|63119.5|63062.7|63042.7|872
1603414500000|2020-10-23 00:55:00|63079|63059|63069|63049|63088.3|63068.5|63061.6|63041.7|822
1603414800000|2020-10-23 01:00:00|63069.4|63049.4|63088.9|63068.9|63090.8|63071.1|63064.2|63046.3|689
1603415100000|2020-10-23 01:05:00|63088.8|63068.8|63080.1|63060.1|63095.4|63075.4|63072.5|63054.4|636
1603415400000|2020-10-23 01:10:00|63079.3|63059.3|63074.2|63054.2|63085.2|63065.6|63069.3|63049.9|684
1603415700000|2020-10-23 01:15:00|63074.3|63054.3|63058.4|63038.4|63078.5|63058.8|63054.2|63035.9|655
1603416000000|2020-10-23 01:20:00|63058.6|63038.6|63068.5|63048.5|63071.2|63051.2|63051.8|63035|575
1603416300000|2020-10-23 01:25:00|63068.3|63048.3|63054.7|63034.7|63069.2|63049.2|63046.3|63028.5|613
1603416600000|2020-10-23 01:30:00|63054.8|63034.8|63065.4|63045.4|63069.8|63049.8|63050.5|63033|687
1603416900000|2020-10-23 01:35:00|63064.9|63044.9|63065.9|63045.9|63066.3|63049.4|63047.8|63029.9|646
1603417200000|2020-10-23 01:40:00|63064.6|63044.6|63059.8|63039.8|63066.4|63048.8|63054.2|63035.2|592
1603417500000|2020-10-23 01:45:00|63060.1|63040.1|63081.1|63061.1|63085.3|63065.3|63060.1|63040.1|699
1603417800000|2020-10-23 01:50:00|63081.2|63061.2|63067.5|63047.5|63082.8|63062.8|63066.5|63046.5|673
1603418100000|2020-10-23 01:55:00|63067.6|63047.6|63044.1|63024.1|63067.9|63047.9|63040.7|63022.1|653
1603418400000|2020-10-23 02:00:00|63044.3|63024.3|63055.6|63035.6|63059.9|63040.6|63043|63024.1|670
1603418700000|2020-10-23 02:05:00|63055.7|63035.7|63073|63053|63073|63056.1|63047.3|63028.8|664
1603419000000|2020-10-23 02:10:00|63072.8|63052.8|63062.7|63042.7|63078.5|63059.2|63061.9|63041.9|600
1603419300000|2020-10-23 02:15:00|63062.3|63042.3|63056.5|63041.5|63063.8|63046.4|63055|63036|576
1603419600000|2020-10-23 02:20:00|63056.6|63041.6|63042.9|63022.9|63062.8|63042.8|63042.8|63022.8|477
1603419900000|2020-10-23 02:25:00|63043|63023|63053.4|63033.4|63060.8|63040.8|63042.4|63022.4|606
1603420200000|2020-10-23 02:30:00|63054.4|63034.4|63058.3|63038.3|63058.5|63038.5|63047.7|63027.7|597
1603420500000|2020-10-23 02:35:00|63058.1|63038.1|63057.4|63037.4|63060.9|63040.9|63049.1|63029.1|550
1603420800000|2020-10-23 02:40:00|63057.5|63037.5|63052|63032|63060.3|63040.3|63048.1|63028.1|649
1603421100000|2020-10-23 02:45:00|63052.4|63032.4|63052.5|63032.5|63065.7|63045.7|63047.2|63027.2|680
1603421400000|2020-10-23 02:50:00|63052.6|63032.6|63054.3|63034.3|63061.9|63041.9|63050.8|63030.8|469
1603421700000|2020-10-23 02:55:00|63054.4|63034.4|63044.2|63024.2|63058.5|63038.5|63044|63024|524
1603422000000|2020-10-23 03:00:00|63044.6|63024.6|63048.5|63028.5|63054.7|63034.7|63041|63021|719
1603422300000|2020-10-23 03:05:00|63048.8|63028.8|63059.4|63039.4|63062.4|63043.5|63047|63027|550
1603422600000|2020-10-23 03:10:00|63059.2|63039.2|63065.2|63045.2|63066.5|63046.5|63058.6|63038.6|431
1603422900000|2020-10-23 03:15:00|63064.9|63044.9|63060.6|63040.6|63068.4|63048.4|63059.4|63039.4|434
1603423200000|2020-10-23 03:20:00|63060.1|63040.1|63060.2|63040.2|63066.2|63046.2|63057.3|63037.3|445
1603423500000|2020-10-23 03:25:00|63060.1|63040.1|63064.5|63044.5|63066|63046|63060|63040|385
1603423800000|2020-10-23 03:30:00|63064.8|63044.8|63063.8|63043.8|63066.3|63046.3|63059.3|63041|367
1603424100000|2020-10-23 03:35:00|63063.9|63043.9|63057.2|63037.2|63063.9|63043.9|63056.2|63036.2|399
1603424400000|2020-10-23 03:40:00|63057.3|63037.3|63052.9|63032.9|63059.2|63039.5|63049.7|63030.8|420
1603424700000|2020-10-23 03:45:00|63053|63033|63066.2|63046.2|63068.1|63048.1|63052.6|63032.6|439
1603425000000|2020-10-23 03:50:00|63066.4|63046.4|63073.4|63053.4|63073.9|63053.9|63062.7|63042.7|387
1603425300000|2020-10-23 03:55:00|63072.3|63052.3|63061.6|63041.6|63072.3|63052.3|63061.6|63041.6|456
1603425600000|2020-10-23 04:00:00|63062.6|63042.6|63074.5|63054.5|63079.2|63059.2|63060.8|63042.6|448
1603425900000|2020-10-23 04:05:00|63074.4|63054.4|63079.2|63059.2|63083.8|63063.8|63073.1|63053.1|430
1603426200000|2020-10-23 04:10:00|63079.1|63059.1|63079.3|63059.3|63089.6|63069.6|63076.3|63056.3|394
1603426500000|2020-10-23 04:15:00|63079.9|63059.9|63082.3|63062.3|63085.6|63065.6|63077.7|63057.7|275
1603426800000|2020-10-23 04:20:00|63082.4|63062.4|63076|63056|63083.1|63064.5|63071.7|63051.7|315
1603427100000|2020-10-23 04:25:00|63076.4|63056.4|63076.9|63056.9|63079.9|63059.9|63072.2|63052.2|362
1603427400000|2020-10-23 04:30:00|63077.2|63057.2|63068.5|63048.5|63077.2|63057.2|63066.4|63046.4|348
1603427700000|2020-10-23 04:35:00|63068|63048|63067.4|63047.4|63075.3|63055.3|63063.3|63044.1|473
1603428000000|2020-10-23 04:40:00|63067.6|63047.6|63075.7|63055.7|63079.9|63062.4|63065.8|63045.8|350
1603428300000|2020-10-23 04:45:00|63075.8|63055.8|63062.8|63042.8|63075.8|63055.8|63056|63036|436
1603428600000|2020-10-23 04:50:00|63062.6|63042.6|63056.9|63036.9|63065.1|63045.1|63054.8|63034.8|384
1603428900000|2020-10-23 04:55:00|63057|63037|63054.7|63034.7|63057.8|63039.6|63053|63033|363
1603429200000|2020-10-23 05:00:00|63054.5|63034.5|63055.3|63035.3|63059.9|63042|63051.4|63033.6|449
1603429500000|2020-10-23 05:05:00|63055.2|63035.2|63053.3|63033.3|63055.9|63035.9|63047.3|63027.3|356
1603429800000|2020-10-23 05:10:00|63052.8|63032.8|63051|63031|63060.9|63040.9|63049.2|63030.7|493
1603430100000|2020-10-23 05:15:00|63050.6|63030.6|63064.2|63044.2|63066.6|63047.6|63049.1|63030.6|434
1603430400000|2020-10-23 05:20:00|63064.3|63044.3|63062.6|63042.6|63065.5|63047.5|63058.4|63040.4|431
1603430700000|2020-10-23 05:25:00|63062.3|63042.3|63065.9|63050.9|63071.6|63051.6|63060.5|63041.6|447
1603431000000|2020-10-23 05:30:00|63065.8|63050.8|63070.9|63050.9|63077.3|63057.3|63064.4|63044.4|498
1603431300000|2020-10-23 05:35:00|63072.3|63052.3|63073.8|63053.8|63074.5|63054.5|63068.2|63048.2|338
1603431600000|2020-10-23 05:40:00|63073.9|63053.9|63062|63042|63074.1|63054.1|63059.2|63040.8|414
1603431900000|2020-10-23 05:45:00|63062.1|63042.1|63057.7|63037.7|63065.4|63045.9|63055.5|63036.8|488
1603432200000|2020-10-23 05:50:00|63057.1|63037.1|63056.9|63036.9|63066.2|63046.2|63055.9|63035.9|516
1603432500000|2020-10-23 05:55:00|63057|63037|63045.3|63025.3|63063.3|63043.3|63045.3|63025.3|557
1603432800000|2020-10-23 06:00:00|63045.5|63025.5|63069.6|63049.6|63089.6|63069.6|63044.8|63024.8|744
1603433100000|2020-10-23 06:05:00|63068.8|63048.8|63095.6|63075.6|63095.8|63078.6|63066.1|63047.3|681
1603433400000|2020-10-23 06:10:00|63095.5|63075.5|63093.3|63078.3|63102.9|63085.7|63087.2|63069.7|765
1603433700000|2020-10-23 06:15:00|63093.2|63078.2|63098.8|63083.8|63108|63090.9|63091.8|63074|737
1603434000000|2020-10-23 06:20:00|63099.1|63084.1|63096.4|63081.4|63104.2|63087.1|63085.4|63067.6|640
1603434300000|2020-10-23 06:25:00|63096.5|63081.5|63098.9|63083.9|63103.7|63086.5|63091.3|63075|580
1603434600000|2020-10-23 06:30:00|63099|63084|63082.8|63067.8|63106.1|63090.2|63082.8|63066.5|673
1603434900000|2020-10-23 06:35:00|63082.9|63067.9|63075.1|63060.1|63086|63071|63070.4|63055.4|577
1603435200000|2020-10-23 06:40:00|63075|63060|63078.6|63063.6|63083|63068|63071.8|63056.8|622
1603435500000|2020-10-23 06:45:00|63078.5|63063.5|63076|63061|63080.3|63065.3|63071.1|63056.1|544
1603435800000|2020-10-23 06:50:00|63076.2|63061.2|63064|63049|63077.8|63062.8|63060|63044.4|674
1603436100000|2020-10-23 06:55:00|63064.1|63049.1|63066.8|63051.8|63074.5|63059.5|63061.3|63046.3|638
1603436400000|2020-10-23 07:00:00|63069.8|63049.8|63036.2|63021.2|63077.3|63062.3|63033.5|63018.5|905
1603436700000|2020-10-23 07:05:00|63036.8|63021.8|63027.4|63012.4|63042|63027|63023.7|63008.7|768
1603437000000|2020-10-23 07:10:00|63027.2|63012.2|63067|63047|63069.8|63054.3|63021.6|63006.6|847
1603437300000|2020-10-23 07:15:00|63066.2|63046.2|63035.3|63020.3|63066.2|63046.2|63023|63005.3|873
1603437600000|2020-10-23 07:20:00|63035.5|63020.5|63034.9|63019.9|63041.9|63026|63018.8|63001.7|788
1603437900000|2020-10-23 07:25:00|63035.3|63020.3|63038|63018|63039.2|63024.2|63022.7|63006.8|765
1603438200000|2020-10-23 07:30:00|63014.1|62994.1|62975.1|62960.1|63018.5|62998.5|62957.5|62937.5|982
1603438500000|2020-10-23 07:35:00|62975|62960|62954|62939|62975|62960|62954|62939|896
1603438800000|2020-10-23 07:40:00|62953.9|62938.9|62940.8|62925.8|62961.5|62946.5|62915.2|62898.9|896
1603439100000|2020-10-23 07:45:00|62941.1|62926.1|62933.7|62918.7|62946.2|62931.2|62922.5|62907.5|838
1603439400000|2020-10-23 07:50:00|62933.1|62918.1|62920|62905|62938.6|62923.6|62898.1|62881.3|825
1603439700000|2020-10-23 07:55:00|62922.1|62907.1|62911.4|62891.4|62928.1|62911.4|62900.4|62884.6|709
1603440000000|2020-10-23 08:00:00|62911.5|62891.5|62895.6|62880.6|62914.6|62897.4|62891.2|62876.2|788
1603440300000|2020-10-23 08:05:00|62895.3|62880.3|62887.5|62872.5|62895.7|62880.7|62875.5|62860.5|826
1603440600000|2020-10-23 08:10:00|62890.2|62875.2|62864.6|62849.6|62890.9|62875.9|62852.8|62837.8|867
1603440900000|2020-10-23 08:15:00|62864.7|62849.7|62816.9|62801.9|62874.4|62859.4|62813.4|62798.4|996
1603441200000|2020-10-23 08:20:00|62816.8|62801.8|62860.6|62845.6|62864|62849|62816.7|62801.7|909
1603441500000|2020-10-23 08:25:00|62860.1|62845.1|62833.7|62818.7|62860.5|62845.5|62828.7|62813.7|856
1603441800000|2020-10-23 08:30:00|62833.3|62818.3|62843.9|62828.9|62865.1|62848.8|62833.1|62818.1|839
1603442100000|2020-10-23 08:35:00|62842.9|62827.9|62846.8|62831.8|62848.1|62833.1|62825.7|62810.7|784
1603442400000|2020-10-23 08:40:00|62846.7|62831.7|62838.9|62823.9|62851|62834.8|62819.8|62803.4|763
1603442700000|2020-10-23 08:45:00|62839.3|62824.3|62843.9|62828.9|62845.6|62830.6|62835.1|62818|751
1603443000000|2020-10-23 08:50:00|62846|62826|62854.4|62839.4|62859.6|62841.4|62837.9|62822.9|736
1603443300000|2020-10-23 08:55:00|62853.7|62838.7|62854.3|62839.3|62861|62846|62842.6|62827.3|762
1603443600000|2020-10-23 09:00:00|62854.9|62839.9|62874.1|62854.1|62878.5|62863.4|62854.1|62839.1|839
1603443900000|2020-10-23 09:05:00|62874.4|62854.4|62859.6|62844.6|62874.4|62854.4|62846.3|62831.1|724
1603444200000|2020-10-23 09:10:00|62859.7|62844.7|62856.6|62841.6|62864.6|62849.6|62843.8|62828.8|653
1603444500000|2020-10-23 09:15:00|62855.7|62840.7|62825.9|62810.9|62859.5|62842|62819.3|62804.3|716
1603444800000|2020-10-23 09:20:00|62826.3|62811.3|62812.1|62797.1|62826.3|62811.3|62801.1|62786.1|761
1603445100000|2020-10-23 09:25:00|62812.3|62797.3|62801.8|62786.8|62812.8|62797.3|62779.9|62764.3|808
1603445400000|2020-10-23 09:30:00|62801.6|62786.6|62783|62768|62804.6|62789.6|62777.7|62762.7|762
1603445700000|2020-10-23 09:35:00|62780.3|62765.3|62792.6|62777.6|62797.8|62781.2|62775.1|62760.1|778
1603446000000|2020-10-23 09:40:00|62792.3|62777.3|62804.9|62789.9|62810.4|62795.4|62790.7|62775.4|706
1603446300000|2020-10-23 09:45:00|62805.6|62790.6|62820.5|62805.5|62821.6|62806.1|62798.2|62783.2|776
1603446600000|2020-10-23 09:50:00|62820.3|62805.3|62805.6|62790.6|62821.8|62806.8|62798.7|62783.7|747
1603446900000|2020-10-23 09:55:00|62805.7|62790.7|62813.5|62798.5|62824.7|62809.7|62803.4|62788.4|778
1603447200000|2020-10-23 10:00:00|62813.8|62798.8|62799.2|62784.2|62814.4|62799.4|62796.2|62780.7|790
1603447500000|2020-10-23 10:05:00|62799.1|62784.1|62805.5|62790.5|62821.2|62806.2|62798.3|62783.3|702
1603447800000|2020-10-23 10:10:00|62806.3|62791.3|62800.6|62785.6|62809.3|62791.3|62790.2|62774.8|706
1603448100000|2020-10-23 10:15:00|62801.4|62786.4|62814.6|62799.6|62820.4|62805.4|62801.3|62786.3|666
1603448400000|2020-10-23 10:20:00|62814.8|62799.8|62815.9|62800.9|62816.1|62801.1|62800.6|62784.8|612
1603448700000|2020-10-23 10:25:00|62816.2|62801.2|62831.2|62816.2|62833|62818|62811|62796|627
1603449000000|2020-10-23 10:30:00|62831.4|62816.4|62837.2|62822.2|62839.8|62824.8|62825.5|62807.5|735
1603449300000|2020-10-23 10:35:00|62836.7|62821.7|62823.4|62808.4|62840.5|62824.8|62821.8|62806.8|722
1603449600000|2020-10-23 10:40:00|62823.1|62808.1|62827.5|62812.5|62828.2|62813.2|62816.3|62801.3|698
1603449900000|2020-10-23 10:45:00|62827.2|62812.2|62833.8|62818.8|62838.6|62823.6|62825.5|62810.5|615
1603450200000|2020-10-23 10:50:00|62833.7|62818.7|62820.2|62805.2|62838.3|62823.3|62818.4|62803.4|597
1603450500000|2020-10-23 10:55:00|62819.9|62804.9|62806.8|62791.8|62820.2|62805.2|62804.8|62789.8|622
1603450800000|2020-10-23 11:00:00|62806.3|62791.3|62827.8|62812.8|62833|62818|62803.9|62788.9|811
1603451100000|2020-10-23 11:05:00|62828|62813|62831.6|62816.6|62831.7|62816.7|62816.1|62801.1|663
1603451400000|2020-10-23 11:10:00|62831.3|62816.3|62823|62808|62837.8|62822.8|62815.6|62800.6|654
1603451700000|2020-10-23 11:15:00|62823.1|62808.1|62818|62803|62831.5|62816.5|62816.5|62801.5|646
1603452000000|2020-10-23 11:20:00|62817.7|62802.7|62804.8|62789.8|62825.5|62810.5|62804.2|62789.2|659
1603452300000|2020-10-23 11:25:00|62804.3|62789.3|62820.5|62805.5|62822|62807|62803.4|62788.4|606
1603452600000|2020-10-23 11:30:00|62820.6|62805.6|62810.2|62795.2|62820.7|62805.7|62804.4|62789.4|699
1603452900000|2020-10-23 11:35:00|62810|62795|62811|62796|62813.5|62798.5|62801.3|62786.3|676
1603453200000|2020-10-23 11:40:00|62810.9|62795.9|62786.1|62771.1|62813.6|62798.6|62780.6|62765.6|793
1603453500000|2020-10-23 11:45:00|62786.2|62771.2|62808.6|62793.6|62809.1|62794.1|62784.1|62769.1|727
1603453800000|2020-10-23 11:50:00|62808.5|62793.5|62807.5|62792.5|62812.8|62797.8|62806.6|62791.6|558
1603454100000|2020-10-23 11:55:00|62807.2|62792.2|62826.6|62811.6|62831.6|62816.6|62807.2|62792.2|764
1603454400000|2020-10-23 12:00:00|62827.1|62812.1|62801.3|62786.3|62827.1|62812.1|62799.9|62784.9|770
1603454700000|2020-10-23 12:05:00|62801.2|62786.2|62762.4|62747.4|62802.4|62787.4|62751.6|62734.2|750
1603455000000|2020-10-23 12:10:00|62761.8|62746.8|62768.5|62753.5|62769|62754|62748.6|62733.6|841
1603455300000|2020-10-23 12:15:00|62767.3|62752.3|62769.7|62754.7|62778.1|62763.1|62752|62736.8|772
1603455600000|2020-10-23 12:20:00|62769.2|62754.2|62767.6|62752.6|62790.3|62775.3|62764.8|62749.8|807
1603455900000|2020-10-23 12:25:00|62767.7|62752.7|62751.2|62736.2|62768.9|62753.9|62744.6|62729.6|916
1603456200000|2020-10-23 12:30:00|62751.4|62736.4|62767.8|62752.8|62769.8|62754.8|62747.6|62732.6|891
1603456500000|2020-10-23 12:35:00|62767.9|62752.9|62776|62761|62782.9|62767.9|62764.3|62749.3|823
1603456800000|2020-10-23 12:40:00|62776.3|62761.3|62792.9|62777.9|62798.6|62783.6|62773.1|62758.1|796
1603457100000|2020-10-23 12:45:00|62793.3|62778.3|62790.5|62775.5|62796.4|62781.4|62781.3|62766.3|730
1603457400000|2020-10-23 12:50:00|62790.6|62775.6|62791.5|62776.5|62797.9|62782.9|62783.9|62768.9|723
1603457700000|2020-10-23 12:55:00|62792.1|62777.1|62781.7|62766.7|62798|62783|62780.2|62765.2|828
1603458000000|2020-10-23 13:00:00|62782.1|62767.1|62797.8|62782.8|62797.8|62782.8|62774|62757|681
1603458300000|2020-10-23 13:05:00|62797.6|62782.6|62807.2|62792.2|62810.3|62795.3|62797.3|62782.3|793
1603458600000|2020-10-23 13:10:00|62806.9|62791.9|62808.7|62793.7|62815.8|62800.8|62799.4|62784.4|687
1603458900000|2020-10-23 13:15:00|62809.2|62794.2|62815|62800|62820.7|62805.7|62806.7|62791.7|782
1603459200000|2020-10-23 13:20:00|62815.1|62800.1|62800.2|62785.2|62815.2|62800.2|62797.5|62782.5|619
1603459500000|2020-10-23 13:25:00|62800.1|62785.1|62798.5|62783.5|62822.1|62807.1|62793.5|62778.5|710
1603459800000|2020-10-23 13:30:00|62798.9|62783.9|62830|62815|62830|62815|62798.9|62783.9|918
1603460100000|2020-10-23 13:35:00|62830.1|62815.1|62835.1|62820.1|62849.7|62832.3|62830.1|62813.1|932
1603460400000|2020-10-23 13:40:00|62835.5|62820.5|62853.8|62833.8|62858.1|62841.4|62831.7|62814.6|875
1603460700000|2020-10-23 13:45:00|62856.8|62836.8|62848.6|62833.6|62868.5|62850.6|62835.1|62820.1|860
1603461000000|2020-10-23 13:50:00|62848.7|62833.7|62853.3|62838.3|62869.3|62854.3|62848.7|62833.7|866
1603461300000|2020-10-23 13:55:00|62853.4|62838.4|62858.2|62843.2|62867.5|62852.1|62841.9|62826.9|888
1603461600000|2020-10-23 14:00:00|62857.3|62842.3|62892.2|62877.2|62899.2|62882.3|62857.3|62842.1|928
1603461900000|2020-10-23 14:05:00|62892.7|62877.7|62911.4|62891.4|62931.7|62916.7|62886.4|62871.4|947
1603462200000|2020-10-23 14:10:00|62907.9|62892.9|62899.7|62884.7|62922.8|62906.7|62892.5|62877.4|879
1603462500000|2020-10-23 14:15:00|62898.8|62883.8|62906.5|62891.5|62920.2|62905.2|62896.5|62879.7|848
1603462800000|2020-10-23 14:20:00|62906|62891|62914.8|62899.8|62922.6|62906.4|62894.8|62879.8|901
1603463100000|2020-10-23 14:25:00|62915|62900|62920.7|62905.7|62928.7|62910.9|62907.1|62892.1|864
1603463400000|2020-10-23 14:30:00|62920.5|62905.5|62905.2|62890.2|62930.8|62915.2|62895.8|62880.4|934
1603463700000|2020-10-23 14:35:00|62905.3|62890.3|62914.7|62899.7|62918.7|62902.3|62901.5|62886.5|827
1603464000000|2020-10-23 14:40:00|62914.6|62899.6|62905.1|62890.1|62919.7|62904.7|62892.3|62877|898
1603464300000|2020-10-23 14:45:00|62905|62890|62912.2|62892.2|62920.6|62905.6|62900.5|62883.1|863
1603464600000|2020-10-23 14:50:00|62912.1|62892.1|62893.5|62878.5|62922.1|62902.1|62892.1|62874.4|899
1603464900000|2020-10-23 14:55:00|62893.2|62878.2|62878.7|62863.7|62906.8|62891.8|62877.5|62862.5|853
1603465200000|2020-10-23 15:00:00|62878.5|62863.5|62878.5|62863.5|62892.7|62875.1|62872.8|62856.8|894
1603465500000|2020-10-23 15:05:00|62877.8|62862.8|62851.6|62836.6|62879.8|62862.8|62848.4|62832.9|806
1603465800000|2020-10-23 15:10:00|62851.7|62836.7|62845.3|62830.3|62862.9|62847.9|62845|62830|744
1603466100000|2020-10-23 15:15:00|62845.1|62830.1|62858.3|62843.3|62859.5|62844.5|62839.2|62822.6|776
1603466400000|2020-10-23 15:20:00|62858.4|62843.4|62867.3|62852.3|62876|62861|62857.2|62841|793
1603466700000|2020-10-23 15:25:00|62867.1|62852.1|62842.4|62827.4|62876.1|62861.1|62840.8|62825.8|794
1603467000000|2020-10-23 15:30:00|62844.9|62829.9|62834.8|62819.8|62860.5|62845.5|62832.1|62815.6|785
1603467300000|2020-10-23 15:35:00|62834.6|62819.6|62840.2|62825.2|62849.6|62834.6|62834.6|62817.5|729
1603467600000|2020-10-23 15:40:00|62840.5|62825.5|62849.4|62834.4|62849.5|62834.5|62830.9|62815.2|686
1603467900000|2020-10-23 15:45:00|62849.1|62834.1|62859.1|62844.1|62861.1|62844.7|62841.6|62826.4|767
1603468200000|2020-10-23 15:50:00|62859.2|62844.2|62856.2|62841.2|62865.9|62850.7|62850.1|62834.7|700
1603468500000|2020-10-23 15:55:00|62856.4|62841.4|62840.8|62825.8|62867.7|62852.7|62840.4|62825.4|708
1603468800000|2020-10-23 16:00:00|62840.5|62825.5|62852.8|62837.8|62853|62838|62837.3|62819.5|754
1603469100000|2020-10-23 16:05:00|62852.9|62837.9|62851.7|62836.7|62859.8|62842.3|62838.2|62820.9|623
1603469400000|2020-10-23 16:10:00|62851.4|62836.4|62869.9|62849.9|62870.8|62853.3|62851.2|62836.2|668
1603469700000|2020-10-23 16:15:00|62870.3|62850.3|62878.5|62858.5|62884.4|62866.7|62867|62849.8|777
1603470000000|2020-10-23 16:20:00|62878.9|62858.9|62869.8|62854.8|62891.9|62871.9|62868.5|62853.5|773
1603470300000|2020-10-23 16:25:00|62869.6|62854.6|62859.2|62844.2|62875.4|62858.1|62856.9|62840.9|645
1603470600000|2020-10-23 16:30:00|62859.1|62844.1|62853.8|62838.8|62867.6|62852.4|62850.8|62833.7|650
1603470900000|2020-10-23 16:35:00|62854.5|62839.5|62852.1|62837.1|62857.9|62842.9|62851.2|62834.5|612
1603471200000|2020-10-23 16:40:00|62852.3|62837.3|62848.9|62833.9|62855.2|62837.6|62844.3|62829.3|596
1603471500000|2020-10-23 16:45:00|62848.5|62833.5|62838.8|62823.8|62852.9|62835.9|62837.8|62821.4|585
1603471800000|2020-10-23 16:50:00|62838.9|62823.9|62844|62824|62845.2|62828.4|62833.3|62816.2|540
1603472100000|2020-10-23 16:55:00|62844.1|62824.1|62839.4|62824.4|62852.5|62837.5|62838.1|62823.1|694
1603472400000|2020-10-23 17:00:00|62839.2|62824.2|62828.9|62813.9|62844.9|62829.9|62826.3|62808.4|620
1603472700000|2020-10-23 17:05:00|62828.7|62813.7|62818.1|62798.1|62830|62813.7|62812.2|62794.5|654
1603473000000|2020-10-23 17:10:00|62818.4|62798.4|62812.3|62797.3|62818.4|62800.7|62806.5|62789.7|644
1603473300000|2020-10-23 17:15:00|62812.2|62797.2|62791.8|62776.8|62812.8|62797.8|62791.4|62773|665
1603473600000|2020-10-23 17:20:00|62791.7|62776.7|62779|62764|62791.7|62776.7|62765.3|62749.7|790
1603473900000|2020-10-23 17:25:00|62778.9|62763.9|62774.9|62759.9|62789.4|62772.6|62772.4|62754.5|605
1603474200000|2020-10-23 17:30:00|62774.4|62759.4|62776.1|62761.1|62782.7|62765.4|62772.7|62755.7|560
1603474500000|2020-10-23 17:35:00|62776|62761|62785.3|62765.3|62787|62770.1|62772.6|62755.2|476
1603474800000|2020-10-23 17:40:00|62785.4|62765.4|62782.4|62767.4|62786.5|62770.9|62777.8|62760.7|415
1603475100000|2020-10-23 17:45:00|62784.1|62764.1|62781.4|62761.4|62788.8|62771.4|62778.2|62759.1|458
1603475400000|2020-10-23 17:50:00|62781.5|62761.5|62773.1|62758.1|62784|62765.4|62771.6|62755.3|474
1603475700000|2020-10-23 17:55:00|62772.7|62757.7|62776.4|62761.4|62779.6|62764.2|62769.3|62751.8|534
1603476000000|2020-10-23 18:00:00|62776.5|62761.5|62760|62745|62780|62762.6|62757.9|62739.5|537
1603476300000|2020-10-23 18:05:00|62759.8|62744.8|62767.9|62747.9|62768|62750.5|62756.7|62739.3|421
1603476600000|2020-10-23 18:10:00|62768|62748|62776.9|62761.9|62780.6|62763.8|62766.6|62748|454
1603476900000|2020-10-23 18:15:00|62775.6|62760.6|62763.2|62748.2|62780.5|62763.6|62763|62745.2|520
1603477200000|2020-10-23 18:20:00|62763.5|62748.5|62757|62742|62768|62750.9|62753.5|62736.8|469
1603477500000|2020-10-23 18:25:00|62756.8|62741.8|62751.3|62731.3|62759.6|62743.2|62748|62731.1|434
1603477800000|2020-10-23 18:30:00|62749.3|62734.3|62745|62730|62753.9|62738.4|62743.5|62726.3|483
1603478100000|2020-10-23 18:35:00|62744.9|62729.9|62746.5|62731.5|62751.9|62734.4|62743.1|62726.1|441
1603478400000|2020-10-23 18:40:00|62746.6|62731.6|62749.8|62734.8|62752|62735.1|62744|62726.7|384
1603478700000|2020-10-23 18:45:00|62749.2|62734.2|62745.6|62730.6|62750.2|62735.2|62744.4|62727.7|387
1603479000000|2020-10-23 18:50:00|62745.5|62730.5|62750.3|62735.3|62753.8|62738.8|62744.2|62726.8|458
1603479300000|2020-10-23 18:55:00|62750.2|62735.2|62759.3|62744.3|62762.6|62747.6|62749.5|62734.5|682
1603479600000|2020-10-23 19:00:00|62760|62745|62757.3|62742.3|62761.6|62745.6|62755|62737.7|464
1603479900000|2020-10-23 19:05:00|62757.4|62742.4|62750.9|62735.9|62759.2|62742.6|62747.1|62729.6|427
1603480200000|2020-10-23 19:10:00|62751.2|62736.2|62747.2|62732.2|62755.8|62738.7|62744.4|62728.7|411
1603480500000|2020-10-23 19:15:00|62747.5|62732.5|62760.5|62745.5|62762.9|62746.3|62746.7|62730.3|435
1603480800000|2020-10-23 19:20:00|62760.6|62745.6|62760.5|62745.5|62764.7|62747.1|62754.6|62737.4|409
1603481100000|2020-10-23 19:25:00|62760.4|62745.4|62760.7|62745.7|62771.9|62753.9|62759.8|62742.7|428
1603481400000|2020-10-23 19:30:00|62763|62748|62764.9|62744.9|62768.9|62751.4|62759.9|62742.4|463
1603481700000|2020-10-23 19:35:00|62765|62745|62760.2|62745.2|62769.7|62752.5|62759.6|62742.6|435
1603482000000|2020-10-23 19:40:00|62760.1|62745.1|62751.8|62731.8|62762.6|62745.7|62747|62729.9|498
1603482300000|2020-10-23 19:45:00|62752.1|62732.1|62756.1|62736.1|62758.3|62740.7|62749.3|62732|452
1603482600000|2020-10-23 19:50:00|62756|62736|62746.8|62726.8|62757.7|62740|62743.9|62726.7|482
1603482900000|2020-10-23 19:55:00|62744.4|62729.4|62740.7|62725.7|62752|62733.7|62739.1|62721.8|620
1603483200000|2020-10-23 20:00:00|62740.6|62725.6|62741.3|62721.3|62744.8|62726.3|62732.4|62712.4|605
1603483500000|2020-10-23 20:05:00|62741.2|62721.2|62735.8|62715.8|62742|62723.4|62728.1|62710.3|320
1603483800000|2020-10-23 20:10:00|62735.9|62715.9|62757.7|62737.7|62757.7|62737.7|62733.3|62715.7|413
1603484100000|2020-10-23 20:15:00|62757.6|62737.6|62755.5|62735.5|62762.9|62742.9|62750.2|62731.1|350
1603484400000|2020-10-23 20:20:00|62752.9|62732.9|62758.1|62738.1|62769.5|62749.5|62749.5|62732.1|466
1603484700000|2020-10-23 20:25:00|62759.2|62739.2|62751.8|62731.8|62763.1|62743.1|62750.8|62730.8|402
1603485000000|2020-10-23 20:30:00|62752.4|62732.4|62742|62722|62754.1|62734.1|62739.4|62719.7|355
1603485300000|2020-10-23 20:35:00|62742.1|62722.1|62741.8|62721.8|62744.3|62724.3|62735.9|62718.3|326
1603485600000|2020-10-23 20:40:00|62742.1|62722.1|62749|62729|62754.2|62734.2|62738.7|62721|430
1603485900000|2020-10-23 20:45:00|62749.8|62729.8|62744.7|62724.7|62751.7|62731.7|62743.5|62723.5|404
1603486200000|2020-10-23 20:50:00|62744.5|62724.5|62755.9|62735.9|62759.2|62739.2|62740.6|62720.6|640
1603486500000|2020-10-23 20:55:00|62757.1|62737.1|62749.1|62729.1|62792.8|62740.4|62740.8|62711.5|427
1603659600000|2020-10-25 21:00:00|62780.3|62750.3|62776.7|62746.7|62789.2|62759.2|62776|62746|20
1603659900000|2020-10-25 21:05:00|62787.3|62757.3|62787.6|62757.6|62789.8|62759.8|62775.6|62745.6|81
1603660200000|2020-10-25 21:10:00|62787.8|62757.8|62778.8|62748.8|62790.3|62760.3|62776.8|62746.8|135
1603660500000|2020-10-25 21:15:00|62778.2|62748.2|62777.8|62757.8|62783|62759.7|62773.8|62747.6|140
1603660800000|2020-10-25 21:20:00|62778|62758|62780.3|62760.3|62782.4|62762.4|62770.3|62750.3|136
1603661100000|2020-10-25 21:25:00|62778.7|62758.7|62784.8|62754.1|62804.6|62762.6|62778|62734.1|81
1603661400000|2020-10-25 21:30:00|62788.3|62750.9|62793.8|62747.2|62802.9|62769|62780|62737.4|329
1603661700000|2020-10-25 21:35:00|62794.3|62745.8|62802.4|62742.9|62802.4|62751.9|62782.8|62736.4|356
1603662000000|2020-10-25 21:40:00|62791.1|62747.5|62791.3|62747.8|62799.5|62752.3|62788.5|62740.2|391
1603662300000|2020-10-25 21:45:00|62790.5|62751.5|62793.9|62738.7|62799.8|62753.9|62783.8|62738.7|235
1603662600000|2020-10-25 21:50:00|62795.5|62739.3|62795.6|62749.5|62802.3|62754.7|62786.1|62738.3|343
1603662900000|2020-10-25 21:55:00|62793.9|62751.1|62779.3|62752.8|62802.2|62761|62778.9|62741.4|446
1603663200000|2020-10-25 22:00:00|62780|62741.6|62780.4|62755.1|62793.9|62763|62763.4|62719.5|792
1603663500000|2020-10-25 22:05:00|62779.7|62754.8|62808.2|62776.2|62823.3|62781.5|62776.9|62753.1|717
1603663800000|2020-10-25 22:10:00|62807.1|62775.7|62812|62781.4|62816.3|62787.3|62793.3|62765.4|601
1603664100000|2020-10-25 22:15:00|62813.2|62780.4|62849.4|62829.4|62855.5|62833.6|62807.1|62780.4|638
1603664400000|2020-10-25 22:20:00|62845.7|62825.7|62832|62812|62854.9|62834.9|62826.7|62806.7|689
1603664700000|2020-10-25 22:25:00|62832.2|62812.2|62827|62807|62836.3|62816.3|62824.7|62804.7|541
1603665000000|2020-10-25 22:30:00|62826.8|62806.8|62835.2|62815.2|62842.2|62822.2|62820.4|62800.4|562
1603665300000|2020-10-25 22:35:00|62835|62815|62832.1|62812.1|62842.5|62822.5|62823.7|62803.7|669
1603665600000|2020-10-25 22:40:00|62832.6|62812.6|62838.5|62818.5|62838.8|62818.8|62827.6|62807.6|637
1603665900000|2020-10-25 22:45:00|62838.7|62818.7|62828.1|62808.1|62838.7|62818.7|62822.9|62802.9|529
1603666200000|2020-10-25 22:50:00|62828|62808|62833.5|62813.5|62849.6|62829.6|62825.6|62805.6|580
1603666500000|2020-10-25 22:55:00|62833.6|62813.6|62852.3|62832.3|62852.5|62832.5|62833.2|62813.2|635
1603666800000|2020-10-25 23:00:00|62850.7|62830.7|62832.8|62812.8|62850.7|62830.7|62829.6|62809.6|529
1603667100000|2020-10-25 23:05:00|62832.9|62812.9|62828.1|62808.1|62836.6|62816.6|62824.7|62807|408
1603667400000|2020-10-25 23:10:00|62828.3|62808.3|62832|62812|62843.2|62823.2|62827.1|62807.1|453
1603667700000|2020-10-25 23:15:00|62832.6|62812.6|62845.8|62825.8|62849.3|62829.3|62831.6|62811.6|377
1603668000000|2020-10-25 23:20:00|62845.9|62825.9|62840.7|62820.7|62848.3|62828.3|62838.7|62818.7|384
1603668300000|2020-10-25 23:25:00|62840.6|62820.6|62841.1|62821.1|62845.5|62825.9|62838.7|62818.9|328
1603668600000|2020-10-25 23:30:00|62841|62821|62857.4|62837.4|62859.8|62839.8|62839.9|62819.9|456
1603668900000|2020-10-25 23:35:00|62857.1|62837.1|62854.7|62834.7|62864.3|62844.3|62851.8|62834.1|403
1603669200000|2020-10-25 23:40:00|62854.9|62834.9|62854.2|62834.2|62865.7|62845.7|62854.2|62834.2|401
1603669500000|2020-10-25 23:45:00|62854.4|62834.4|62838.6|62818.6|62858.2|62838.2|62834.8|62818|410
1603669800000|2020-10-25 23:50:00|62838.7|62818.7|62827.5|62807.5|62839.4|62819.4|62825|62807|269
1603670100000|2020-10-25 23:55:00|62827.4|62807.4|62819.6|62799.6|62830.4|62813.2|62813.5|62796.2|334
1603670400000|2020-10-26 00:00:00|62820.6|62800.6|62813.8|62793.8|62825.9|62808|62809.3|62791.9|575
1603670700000|2020-10-26 00:05:00|62813.9|62793.9|62814|62794|62821.8|62804|62808.1|62790.8|448
1603671000000|2020-10-26 00:10:00|62814.1|62794.1|62818.1|62798.1|62820.7|62802.8|62811.4|62794.1|478
1603671300000|2020-10-26 00:15:00|62818.2|62798.2|62814.9|62794.9|62820.6|62803.4|62809.5|62791.9|449
1603671600000|2020-10-26 00:20:00|62814.4|62794.4|62810.8|62790.8|62816|62797.6|62803.5|62786.3|380
1603671900000|2020-10-26 00:25:00|62810.6|62790.6|62825|62805|62825|62806|62804.2|62785.9|507
1603672200000|2020-10-26 00:30:00|62824.9|62804.9|62829.1|62809.1|62835|62815|62821.8|62801.8|407
1603672500000|2020-10-26 00:35:00|62828.9|62808.9|62830.8|62810.8|62835.8|62816|62826.8|62806.8|455
1603672800000|2020-10-26 00:40:00|62831|62811|62828.1|62808.1|62836.2|62816.2|62825|62805.2|458
1603673100000|2020-10-26 00:45:00|62828.2|62808.2|62823.1|62803.1|62828.5|62808.5|62817.7|62797.7|434
1603673400000|2020-10-26 00:50:00|62822.8|62802.8|62832.6|62812.6|62839|62820.7|62817.4|62799.6|597
1603673700000|2020-10-26 00:55:00|62832.7|62812.7|62838.9|62818.9|62842.1|62822.1|62825.5|62808|597
1603674000000|2020-10-26 01:00:00|62838.5|62818.5|62829.1|62809.1|62839.1|62819.1|62820.4|62802.9|588
1603674300000|2020-10-26 01:05:00|62829.2|62809.2|62819.7|62799.7|62830.8|62810.8|62814.4|62794.4|539
1603674600000|2020-10-26 01:10:00|62820.2|62800.2|62815.8|62795.8|62822.7|62802.7|62809.7|62792.5|479
1603674900000|2020-10-26 01:15:00|62815.5|62795.5|62830.5|62810.5|62832.7|62812.7|62814.4|62794.4|497
1603675200000|2020-10-26 01:20:00|62830.4|62810.4|62843.7|62823.7|62844.8|62824.8|62825.7|62807.4|571
1603675500000|2020-10-26 01:25:00|62843.5|62823.5|62844.2|62824.2|62847|62827|62838.5|62818.5|562
1603675800000|2020-10-26 01:30:00|62844.8|62824.8|62880.7|62860.7|62884|62864|62844.6|62824.6|859
1603676100000|2020-10-26 01:35:00|62880|62860|62882.4|62862.4|62886.1|62867.6|62875|62856.2|802
1603676400000|2020-10-26 01:40:00|62882.9|62862.9|62890.3|62870.3|62895|62875|62880.2|62860.2|718
1603676700000|2020-10-26 01:45:00|62890.5|62870.5|62893.9|62873.9|62895.3|62875.3|62878.5|62860.1|682
1603677000000|2020-10-26 01:50:00|62893.8|62873.8|62878.1|62858.1|62894.7|62876.1|62876.7|62856.7|652
1603677300000|2020-10-26 01:55:00|62878.7|62858.7|62862.8|62842.8|62879.5|62859.5|62853.8|62835.7|653
1603677600000|2020-10-26 02:00:00|62862.7|62842.7|62857.4|62837.4|62868|62848|62851.3|62832.9|647
1603677900000|2020-10-26 02:05:00|62856.9|62836.9|62845.8|62825.8|62861.7|62841.7|62842.7|62822.7|557
1603678200000|2020-10-26 02:10:00|62845.7|62825.7|62854.1|62834.1|62858.6|62839.8|62841.7|62824.7|598
1603678500000|2020-10-26 02:15:00|62854|62834|62862.2|62842.2|62866|62847.6|62852|62832|602
1603678800000|2020-10-26 02:20:00|62861.7|62841.7|62848.2|62828.2|62862.3|62844.7|62845.9|62827.7|541
1603679100000|2020-10-26 02:25:00|62848.1|62828.1|62846|62826|62851.6|62833.3|62842.1|62824.7|580
1603679400000|2020-10-26 02:30:00|62846.1|62826.1|62840.1|62820.1|62848.4|62828.5|62835.7|62818|485
1603679700000|2020-10-26 02:35:00|62839.9|62819.9|62850.2|62830.2|62851.9|62834.2|62837.5|62817.5|524
1603680000000|2020-10-26 02:40:00|62850.5|62830.5|62858.9|62838.9|62861.6|62841.6|62848.9|62828.9|516
1603680300000|2020-10-26 02:45:00|62858.8|62838.8|62853.9|62833.9|62860.9|62842.1|62851|62832.8|388
1603680600000|2020-10-26 02:50:00|62853.7|62833.7|62855.4|62835.4|62862|62842|62851.8|62833.2|426
1603680900000|2020-10-26 02:55:00|62852.9|62837.9|62880.6|62860.6|62881.8|62864.6|62852.7|62833.5|698
1603681200000|2020-10-26 03:00:00|62880.4|62860.4|62877.5|62857.5|62881.2|62864|62869.7|62852.6|481
1603681500000|2020-10-26 03:05:00|62877.4|62857.4|62872.4|62852.4|62878.4|62859.8|62870.3|62852.4|454
1603681800000|2020-10-26 03:10:00|62869.9|62854.9|62878.2|62858.2|62878.6|62858.9|62869.9|62852|509
1603682100000|2020-10-26 03:15:00|62878.6|62858.6|62885.1|62865.1|62886.6|62866.6|62877.9|62858.6|575
1603682400000|2020-10-26 03:20:00|62885.2|62865.2|62897.1|62877.1|62898.9|62878.9|62882.3|62862.3|533
1603682700000|2020-10-26 03:25:00|62897|62877|62898.3|62878.3|62899.5|62880.5|62888.2|62868.2|485
1603683000000|2020-10-26 03:30:00|62898.4|62878.4|62889.5|62869.5|62899|62880.3|62887.1|62868.5|551
1603683300000|2020-10-26 03:35:00|62889.4|62869.4|62893.8|62873.8|62896.1|62878.5|62882.6|62865|397
1603683600000|2020-10-26 03:40:00|62893.7|62873.7|62890.5|62870.5|62895|62876.5|62885.1|62865.1|397
1603683900000|2020-10-26 03:45:00|62890.4|62870.4|62891.2|62871.2|62892.5|62873.8|62885.4|62868.2|351
1603684200000|2020-10-26 03:50:00|62891.1|62871.1|62891.4|62876.4|62896.3|62878.7|62888.3|62870.8|345
1603684500000|2020-10-26 03:55:00|62891.3|62876.3|62895.8|62875.8|62900.9|62880.9|62890.2|62873|450
1603684800000|2020-10-26 04:00:00|62895.5|62875.5|62895.7|62875.7|62900|62881.1|62892.6|62873.5|459
1603685100000|2020-10-26 04:05:00|62895.8|62875.8|62894.9|62874.9|62902.7|62883.8|62890.3|62871.7|479
1603685400000|2020-10-26 04:10:00|62894.7|62874.7|62893.2|62873.2|62899.2|62881.2|62890.2|62872.5|395
1603685700000|2020-10-26 04:15:00|62893.3|62873.3|62891.4|62871.4|62897.2|62877.9|62887.5|62869.4|331
1603686000000|2020-10-26 04:20:00|62891.1|62871.1|62886.1|62866.1|62891.5|62872.1|62882.1|62862.9|354
1603686300000|2020-10-26 04:25:00|62885.9|62865.9|62878.7|62858.7|62886.2|62868.8|62877.5|62857.5|330
1603686600000|2020-10-26 04:30:00|62878.9|62858.9|62877.3|62862.3|62886.8|62866.9|62876.9|62858.8|432
1603686900000|2020-10-26 04:35:00|62877.2|62862.2|62880.5|62860.5|62883.2|62865|62876.9|62859.2|296
1603687200000|2020-10-26 04:40:00|62880.4|62860.4|62879.6|62859.6|62881.8|62863.1|62875.3|62858.1|369
1603687500000|2020-10-26 04:45:00|62879.7|62859.7|62882.7|62867.7|62886.4|62868.1|62873.5|62856.5|360
1603687800000|2020-10-26 04:50:00|62883|62868|62883.4|62863.4|62886.4|62868.6|62880.9|62862.4|298
1603688100000|2020-10-26 04:55:00|62883.5|62863.5|62899.6|62879.6|62901.4|62882.1|62879.4|62862|539
1603688400000|2020-10-26 05:00:00|62899.5|62879.5|62888.3|62868.3|62900.2|62881.1|62887.3|62868.2|456
1603688700000|2020-10-26 05:05:00|62888.7|62868.7|62880.8|62860.8|62889.9|62869.9|62878|62860.4|407
1603689000000|2020-10-26 05:10:00|62880.9|62860.9|62886.9|62866.9|62889|62869|62878.1|62859.1|441
1603689300000|2020-10-26 05:15:00|62887|62867|62890.8|62870.8|62892.4|62873.7|62883|62864.3|407
1603689600000|2020-10-26 05:20:00|62890.7|62870.7|62890.2|62870.2|62894.7|62874.7|62885.3|62868|386
1603689900000|2020-10-26 05:25:00|62890.3|62870.3|62885.6|62865.6|62894.2|62874.2|62879.4|62862|428
1603690200000|2020-10-26 05:30:00|62884.4|62864.4|62903.8|62883.8|62904.3|62884.3|62882|62862.9|587
1603690500000|2020-10-26 05:35:00|62901.4|62886.4|62899|62879|62907.6|62887.6|62893|62873.3|515
1603690800000|2020-10-26 05:40:00|62900.1|62880.1|62908.4|62888.4|62909.3|62889.3|62893.4|62874.8|607
1603691100000|2020-10-26 05:45:00|62906.3|62891.3|62904.5|62884.5|62909.4|62891.3|62895.5|62877.9|590
1603691400000|2020-10-26 05:50:00|62904.8|62884.8|62905.9|62885.9|62908.6|62890.1|62900.9|62883.3|514
1603691700000|2020-10-26 05:55:00|62905.8|62885.8|62907.8|62887.8|62919.4|62900.8|62902.4|62884.8|564
1603692000000|2020-10-26 06:00:00|62906.1|62886.1|62895.1|62875.1|62912.7|62893.4|62893|62874.9|616
1603692300000|2020-10-26 06:05:00|62895.3|62875.3|62894.8|62879.8|62902|62884.8|62888.8|62871.3|508
1603692600000|2020-10-26 06:10:00|62894.4|62879.4|62894.1|62874.1|62903.2|62885.9|62887.9|62868.6|536
1603692900000|2020-10-26 06:15:00|62894|62874|62890.1|62870.1|62896.8|62879|62883.9|62865.3|405
1603693200000|2020-10-26 06:20:00|62890|62870|62885.6|62865.6|62895.9|62877.7|62882.2|62863.9|433
1603693500000|2020-10-26 06:25:00|62885.2|62865.2|62881.5|62861.5|62889.2|62870.8|62879.6|62860.3|745
1603693800000|2020-10-26 06:30:00|62881.4|62861.4|62895.9|62875.9|62897.1|62879.1|62881.4|62861.4|497
1603694100000|2020-10-26 06:35:00|62895|62875|62898|62883|62905.8|62886.1|62892.3|62873.9|544
1603694400000|2020-10-26 06:40:00|62898.1|62883.1|62893.5|62878.5|62906.8|62886.8|62890.7|62873.3|499
1603694700000|2020-10-26 06:45:00|62893.4|62878.4|62888|62873|62896.8|62878.8|62882|62863.7|523
1603695000000|2020-10-26 06:50:00|62885.9|62870.9|62891.2|62871.2|62895.4|62876.5|62884.1|62865.4|532
1603695300000|2020-10-26 06:55:00|62890.4|62870.4|62892.1|62872.1|62895.5|62878.1|62886.1|62868.6|405
1603695600000|2020-10-26 07:00:00|62891.2|62871.2|62891.1|62871.1|62913.2|62893.2|62891.1|62871.1|733
1603695900000|2020-10-26 07:05:00|62890.7|62870.7|62914.4|62899.4|62923.1|62905.2|62887|62869.7|755
1603696200000|2020-10-26 07:10:00|62913.9|62898.9|62913.8|62893.8|62924.5|62906.1|62905.2|62885.8|641
1603696500000|2020-10-26 07:15:00|62909|62894|62892.9|62872.9|62914.2|62896.5|62891.6|62872.8|704
1603696800000|2020-10-26 07:20:00|62892.6|62872.6|62889.6|62869.6|62897.5|62879.8|62881.9|62865.2|679
1603697100000|2020-10-26 07:25:00|62889.3|62869.3|62905.1|62885.1|62925.1|62905.1|62885.9|62869.3|800
1603697400000|2020-10-26 07:30:00|62905.2|62885.2|62855.3|62835.3|62905.3|62888|62855.1|62835.1|718
1603697700000|2020-10-26 07:35:00|62855.5|62835.5|62849|62834|62861.9|62843.9|62836.1|62818.9|823
1603698000000|2020-10-26 07:40:00|62849.1|62834.1|62853.4|62838.4|62864.1|62849|62848.5|62830.8|744
1603698300000|2020-10-26 07:45:00|62854.4|62839.4|62831.1|62816.1|62855.8|62840.8|62830.3|62812|716
1603698600000|2020-10-26 07:50:00|62833.8|62813.8|62845.6|62825.6|62845.8|62829.3|62819|62801.3|800
1603698900000|2020-10-26 07:55:00|62845.5|62825.5|62897.2|62882.2|62900.2|62885.2|62837.5|62821.8|942
1603699200000|2020-10-26 08:00:00|62896.6|62881.6|62910.3|62895.3|62959.6|62941.8|62895.5|62877.3|1027
1603699500000|2020-10-26 08:05:00|62909.8|62894.8|62883.1|62868.1|62916.1|62899.9|62881.1|62863.1|892
1603699800000|2020-10-26 08:10:00|62885.4|62865.4|62902.4|62887.4|62909.3|62893.1|62879.5|62862.6|908
1603700100000|2020-10-26 08:15:00|62902.3|62887.3|62918.7|62903.7|62946.8|62929.4|62902.3|62887.3|885
1603700400000|2020-10-26 08:20:00|62917.2|62902.2|62951.9|62931.9|62957.3|62939.4|62916.9|62901.5|949
1603700700000|2020-10-26 08:25:00|62952.3|62932.3|62963.9|62948.9|62983.3|62963.3|62936.4|62916.4|929
1603701000000|2020-10-26 08:30:00|62965.3|62945.3|62944.3|62924.3|62974.4|62955.2|62931.4|62914.3|808
1603701300000|2020-10-26 08:35:00|62944.4|62924.4|62961.6|62941.6|62961.6|62941.6|62940.3|62923.9|801
1603701600000|2020-10-26 08:40:00|62962|62942|62967.5|62947.5|62981.9|62961.9|62958.3|62938.3|882
1603701900000|2020-10-26 08:45:00|62967.3|62947.3|62962.7|62942.7|62996.1|62976.1|62962.7|62942.7|823
1603702200000|2020-10-26 08:50:00|62963|62943|62950.1|62930.1|62969.3|62950.2|62946.1|62927.4|863
1603702500000|2020-10-26 08:55:00|62950|62930|62969.3|62949.3|62970.1|62951.1|62935.9|62918|783
1603702800000|2020-10-26 09:00:00|62969.8|62949.8|62987|62967|62995.2|62976.1|62957|62939.5|897
1603703100000|2020-10-26 09:05:00|62985.2|62965.2|62997.2|62977.2|63009.9|62989.9|62983.8|62965.1|770
1603703400000|2020-10-26 09:10:00|62996.9|62976.9|62987.7|62967.7|63012.6|62992.6|62982.7|62964.5|791
1603703700000|2020-10-26 09:15:00|62988|62968|63010|62990|63023.5|63003.5|62974.5|62954.5|872
1603704000000|2020-10-26 09:20:00|63010.6|62990.6|63017|62997|63026.4|63007.9|63007.6|62988.7|806
1603704300000|2020-10-26 09:25:00|63016.7|62996.7|63004.8|62984.8|63034.7|63017.2|63003.5|62983.5|841
1603704600000|2020-10-26 09:30:00|63004.6|62984.6|63028.1|63008.1|63030.2|63012.3|63004.6|62984.6|795
1603704900000|2020-10-26 09:35:00|63028|63008|63034.8|63014.8|63039.7|63019.7|63011.5|62994.1|761
1603705200000|2020-10-26 09:40:00|63035|63015|63027.3|63007.3|63039.8|63021.3|63023.3|63005.5|865
1603705500000|2020-10-26 09:45:00|63027|63007|63009.8|62989.8|63038.8|63018.8|63006.2|62986.2|907
1603705800000|2020-10-26 09:50:00|63009.7|62989.7|63006.9|62986.9|63018.4|62999.3|63003.5|62985.3|768
1603706100000|2020-10-26 09:55:00|63007.2|62987.2|63016.8|62996.8|63021.6|63002.6|63002.4|62982.4|821
1603706400000|2020-10-26 10:00:00|63016.3|62996.3|63031.3|63011.3|63033|63013|63013.4|62994.4|745
1603706700000|2020-10-26 10:05:00|63031.7|63011.7|63050.5|63030.5|63050.9|63032.7|63030.6|63010.9|761
1603707000000|2020-10-26 10:10:00|63050.6|63030.6|63037.4|63017.4|63053.6|63034.9|63023.2|63003.2|768
1603707300000|2020-10-26 10:15:00|63037.5|63017.5|63032.4|63017.4|63043.2|63024.6|63029.6|63011.6|744
1603707600000|2020-10-26 10:20:00|63032.2|63017.2|63003.9|62983.9|63036.3|63018.7|63003.7|62983.7|700
1603707900000|2020-10-26 10:25:00|63003.8|62983.8|62993.7|62978.7|63011.7|62995.4|62992.2|62975|754
1603708200000|2020-10-26 10:30:00|62993.6|62978.6|62990.3|62975.3|63000|62985|62981.3|62965.2|658
1603708500000|2020-10-26 10:35:00|62990.2|62975.2|62968.7|62953.7|62990.2|62975.2|62968.1|62953.1|673
1603708800000|2020-10-26 10:40:00|62968.6|62953.6|62967.6|62952.6|62973.8|62958.8|62963.1|62946.4|661
1603709100000|2020-10-26 10:45:00|62967.9|62952.9|62961.1|62946.1|62972.9|62957.9|62960.9|62945.9|642
1603709400000|2020-10-26 10:50:00|62961.3|62946.3|62952.2|62937.2|62964.9|62948.3|62950.6|62935.6|729
1603709700000|2020-10-26 10:55:00|62952.1|62937.1|62944|62929|62955.1|62940.1|62940.8|62925.8|794
1603710000000|2020-10-26 11:00:00|62943.7|62928.7|62929.1|62914.1|62951.2|62936.2|62927.9|62912.9|732
1603710300000|2020-10-26 11:05:00|62929|62914|62935.9|62920.9|62936.3|62921.3|62924.4|62909.4|678
1603710600000|2020-10-26 11:10:00|62935.7|62920.7|62944.4|62929.4|62951.6|62936.6|62931.8|62916.5|710
1603710900000|2020-10-26 11:15:00|62943.8|62928.8|62955.2|62940.2|62966.3|62951.3|62941.9|62926.9|681
1603711200000|2020-10-26 11:20:00|62955.1|62940.1|62954.6|62934.6|62959.8|62943.1|62944.5|62929.5|709
1603711500000|2020-10-26 11:25:00|62952.2|62937.2|62943.9|62928.9|62953.5|62937.3|62941.3|62926.3|600
1603711800000|2020-10-26 11:30:00|62942.1|62927.1|62941|62926|62956.3|62941.3|62935.9|62919.8|627
1603712100000|2020-10-26 11:35:00|62940.9|62925.9|62925.4|62910.4|62940.9|62925.9|62923|62908|658
1603712400000|2020-10-26 11:40:00|62925.5|62910.5|62936.2|62921.2|62941.7|62926.7|62921.5|62906.5|688
1603712700000|2020-10-26 11:45:00|62936.3|62921.3|62943.6|62928.6|62953.9|62936.8|62936.3|62921.3|699
1603713000000|2020-10-26 11:50:00|62943.2|62928.2|62956.1|62941.1|62958.9|62943|62934.7|62919.7|570
1603713300000|2020-10-26 11:55:00|62956|62941|62958.7|62938.7|62963.5|62948.2|62951.5|62934.8|666
1603713600000|2020-10-26 12:00:00|62958.5|62938.5|62952.3|62937.3|62958.5|62942.1|62943.6|62928.6|745
1603713900000|2020-10-26 12:05:00|62953.2|62938.2|62967.5|62952.5|62971.4|62956.4|62946.9|62930.8|707
1603714200000|2020-10-26 12:10:00|62969.7|62949.7|62972.5|62957.5|62982.4|62965.9|62967.1|62949.7|729
1603714500000|2020-10-26 12:15:00|62972.4|62957.4|62967.4|62947.4|62979.3|62961.4|62964.9|62947.4|630
1603714800000|2020-10-26 12:20:00|62964|62949|62981.9|62961.9|62986.1|62971|62964|62946.4|762
1603715100000|2020-10-26 12:25:00|62981.7|62961.7|62967.2|62952.2|62990.7|62970.7|62961.5|62945.1|749
1603715400000|2020-10-26 12:30:00|62967.7|62952.7|62963.7|62948.7|62972.9|62955.4|62957.4|62940.9|773
1603715700000|2020-10-26 12:35:00|62963.9|62948.9|62985|62970|62988.4|62971.9|62960.9|62944.2|672
1603716000000|2020-10-26 12:40:00|62984.8|62969.8|62997|62982|63003.9|62988.9|62981.2|62966.2|818
1603716300000|2020-10-26 12:45:00|62997.4|62982.4|63021.7|63006.7|63025.3|63007.7|62992.7|62977|724
1603716600000|2020-10-26 12:50:00|63024.4|63004.4|63030|63015|63037.8|63022.4|63017.9|63001.9|854
1603716900000|2020-10-26 12:55:00|63029.4|63014.4|62999|62979|63034.4|63019.4|62992.8|62977|841
1603717200000|2020-10-26 13:00:00|62998.2|62978.2|62992.5|62977.5|63012.2|62995.4|62983.3|62968.3|844
1603717500000|2020-10-26 13:05:00|62992.2|62977.2|62983.3|62968.3|62995.9|62979.8|62971.8|62956.8|777
1603717800000|2020-10-26 13:10:00|62982.9|62967.9|62969.3|62954.3|62992.3|62977.3|62961.8|62946.8|798
1603718100000|2020-10-26 13:15:00|62968.7|62953.7|62981|62966|62984.8|62969.8|62956.5|62941.5|795
1603718400000|2020-10-26 13:20:00|62981.1|62966.1|62974.7|62954.7|62985.2|62970|62968.1|62951.8|676
1603718700000|2020-10-26 13:25:00|62974.4|62954.4|62955.5|62940.5|62979.9|62961.8|62950.2|62932.5|609
1603719000000|2020-10-26 13:30:00|62956|62941|62947.5|62932.5|62963.7|62948.7|62931.3|62916.3|719
1603719300000|2020-10-26 13:35:00|62946.7|62931.7|62960.7|62940.7|62961|62943.7|62935.3|62920.3|668
1603719600000|2020-10-26 13:40:00|62956.3|62941.3|62957|62942|62984.7|62967.1|62946.8|62928.6|697
1603719900000|2020-10-26 13:45:00|62956.5|62941.5|62966.8|62951.8|62967.5|62952.5|62949.5|62934.5|671
1603720200000|2020-10-26 13:50:00|62966.2|62951.2|62946.4|62931.4|62968.5|62951.8|62940.7|62923.4|703
1603720500000|2020-10-26 13:55:00|62948.8|62933.8|62973.6|62953.6|62974.3|62954.3|62940.5|62925.4|678
1603720800000|2020-10-26 14:00:00|62973.4|62953.4|62961.5|62946.5|62977|62960.8|62950.7|62933|685
1603721100000|2020-10-26 14:05:00|62961.4|62946.4|62978.1|62958.1|62978.1|62962.2|62954.3|62937.2|694
1603721400000|2020-10-26 14:10:00|62976.4|62956.4|62975.3|62960.3|62983.9|62968.9|62966.9|62950.4|655
1603721700000|2020-10-26 14:15:00|62975.6|62960.6|62983.7|62968.7|62988.8|62972|62975.4|62960.4|613
1603722000000|2020-10-26 14:20:00|62984.1|62969.1|62980.2|62965.2|62986.1|62970.3|62958.2|62942.5|669
1603722300000|2020-10-26 14:25:00|62980.4|62965.4|62998.8|62978.8|63000|62981.3|62976.7|62960.6|634
1603722600000|2020-10-26 14:30:00|62999|62979|62984.7|62964.7|63002.6|62987.6|62979.1|62963.5|696
1603722900000|2020-10-26 14:35:00|62984.8|62964.8|62973.1|62958.1|62997.2|62979.7|62969.5|62954.5|791
1603723200000|2020-10-26 14:40:00|62975.1|62960.1|62972.8|62957.8|62981.2|62965.5|62961.4|62946.4|848
1603723500000|2020-10-26 14:45:00|62972.7|62957.7|62987.8|62972.8|62998.4|62981.4|62969.7|62954.7|830
1603723800000|2020-10-26 14:50:00|62991.1|62971.1|63002.2|62987.2|63010.8|62995.7|62987.4|62971.1|859
1603724100000|2020-10-26 14:55:00|63001.9|62986.9|62997.3|62977.3|63007.4|62992.4|62987.1|62972.1|755
1603724400000|2020-10-26 15:00:00|62994.8|62979.8|62996.5|62981.5|63018.6|63000.9|62994.8|62978.9|860
1603724700000|2020-10-26 15:05:00|62996.6|62981.6|62997|62982|63008.4|62992.2|62986|62968.7|871
1603725000000|2020-10-26 15:10:00|62997.1|62982.1|62988.7|62973.7|62998.4|62982.1|62983.3|62968.3|809
1603725300000|2020-10-26 15:15:00|62988.6|62973.6|63015.3|63000.3|63015.3|63000.3|62988.6|62973.6|847
1603725600000|2020-10-26 15:20:00|63015.2|63000.2|63005.1|62990.1|63021.8|63006.8|63002.4|62986.8|838
1603725900000|2020-10-26 15:25:00|63005.2|62990.2|63001.3|62986.3|63011.5|62996.5|62993.6|62978.6|757
1603726200000|2020-10-26 15:30:00|63000.7|62985.7|63008|62993|63019.8|63002.4|62995.4|62978.7|896
1603726500000|2020-10-26 15:35:00|63009|62994|62993.3|62978.3|63014.6|62999.6|62986.4|62969.8|875
1603726800000|2020-10-26 15:40:00|62994.5|62979.5|62974.5|62959.5|62997.5|62982.5|62972.6|62957.6|767
1603727100000|2020-10-26 15:45:00|62974.4|62959.4|62972.9|62957.9|62979.1|62964.1|62962.9|62945.4|831
1603727400000|2020-10-26 15:50:00|62972.6|62957.6|62964.1|62949.1|62972.6|62957.6|62941.2|62923.2|931
1603727700000|2020-10-26 15:55:00|62964|62949|62977.8|62962.8|62981.3|62965.1|62960.3|62944.2|872
1603728000000|2020-10-26 16:00:00|62978.2|62963.2|62956|62941|62981.9|62964.9|62953.3|62937.3|855
1603728300000|2020-10-26 16:05:00|62956.9|62936.9|62941.9|62921.9|62959.6|62941.9|62940.2|62920.2|730
1603728600000|2020-10-26 16:10:00|62940.4|62920.4|62944.1|62924.1|62948.4|62930.3|62935|62916.2|708
1603728900000|2020-10-26 16:15:00|62944|62924|62963.6|62943.6|62965|62946.9|62939.2|62920.7|699
1603729200000|2020-10-26 16:20:00|62964.1|62944.1|62968.7|62953.7|62972|62954.5|62958.4|62938.4|721
1603729500000|2020-10-26 16:25:00|62968.8|62953.8|62958.3|62938.3|62974.9|62957.3|62941.2|62925.1|793
1603729800000|2020-10-26 16:30:00|62956.4|62941.4|62971.9|62951.9|62976.1|62959|62954.9|62937.2|714
1603730100000|2020-10-26 16:35:00|62972|62952|62966.2|62951.2|62975.7|62956.8|62958.7|62941.4|594
1603730400000|2020-10-26 16:40:00|62966.3|62951.3|62964.8|62944.8|62972.7|62955.6|62961.9|62942.1|580
1603730700000|2020-10-26 16:45:00|62964.6|62944.6|62957.2|62942.2|62970.6|62952.7|62956.3|62938.6|544
1603731000000|2020-10-26 16:50:00|62957.3|62942.3|62951.6|62936.6|62970.9|62951.1|62951.5|62934.2|577
1603731300000|2020-10-26 16:55:00|62951.3|62936.3|62933|62918|62957.7|62939.7|62932.2|62914.7|629
1603731600000|2020-10-26 17:00:00|62933.1|62918.1|62943.6|62928.6|62952.5|62935.6|62932.6|62914.5|639
1603731900000|2020-10-26 17:05:00|62943.2|62928.2|62931|62916|62947|62929.7|62930.9|62913.6|583
1603732200000|2020-10-26 17:10:00|62930.9|62915.9|62925.2|62905.2|62933.9|62917.2|62919.9|62903.9|516
1603732500000|2020-10-26 17:15:00|62925.4|62905.4|62946.5|62931.5|62954.4|62936.9|62925.3|62905.3|617
1603732800000|2020-10-26 17:20:00|62946.6|62931.6|62958|62938|62960.6|62942.3|62943.6|62928|543
1603733100000|2020-10-26 17:25:00|62957.8|62937.8|62952.1|62937.1|62960.1|62942.2|62949.6|62932.1|610
1603733400000|2020-10-26 17:30:00|62952.5|62937.5|62979|62959|62979.2|62961.9|62952.1|62935.8|652
1603733700000|2020-10-26 17:35:00|62979.4|62959.4|62971.8|62956.8|62986.4|62970.5|62969.7|62951.8|725
1603734000000|2020-10-26 17:40:00|62971.9|62956.9|62985|62965|62986.2|62968.7|62969.9|62952.2|579
1603734300000|2020-10-26 17:45:00|62985.1|62965.1|62979.2|62964.2|62992.6|62975.6|62976.7|62958.8|637
1603734600000|2020-10-26 17:50:00|62979.1|62964.1|62978.1|62958.1|62982.5|62965.1|62969.5|62950.2|568
1603734900000|2020-10-26 17:55:00|62977.9|62957.9|62977.1|62962.1|62988.6|62971|62973.8|62957.7|516
1603735200000|2020-10-26 18:00:00|62976.9|62961.9|62983.3|62968.3|62992.5|62975.7|62973.7|62955.9|690
1603735500000|2020-10-26 18:05:00|62983.5|62968.5|62983.3|62968.3|62987.8|62970.4|62974|62958.7|588
1603735800000|2020-10-26 18:10:00|62983.4|62968.4|62974.2|62959.2|62987|62970.8|62972.1|62955.3|552
1603736100000|2020-10-26 18:15:00|62974|62959|62973.2|62958.2|62977.9|62961|62964.5|62948|549
1603736400000|2020-10-26 18:20:00|62973.1|62958.1|62985.5|62970.5|62988|62970.8|62972.4|62955.1|609
1603736700000|2020-10-26 18:25:00|62985.1|62970.1|62981.9|62966.9|62990.1|62973.1|62974|62956.3|659
1603737000000|2020-10-26 18:30:00|62982|62967|63000.3|62985.3|63002.9|62987.3|62980.9|62965.9|569
1603737300000|2020-10-26 18:35:00|63000.2|62985.2|62993.1|62978.1|63005|62987.8|62991.1|62973.3|576
1603737600000|2020-10-26 18:40:00|62992.9|62977.9|62985.5|62970.5|62995.1|62978.8|62982.7|62965.4|675
1603737900000|2020-10-26 18:45:00|62985.6|62970.6|62994.9|62974.9|62995.6|62978|62983.7|62966.8|532
1603738200000|2020-10-26 18:50:00|62994.8|62974.8|63002|62982|63002.5|62983.8|62985.2|62965.9|590
1603738500000|2020-10-26 18:55:00|63001.8|62981.8|62991.8|62976.8|63002.3|62984.9|62985.6|62969.2|729
1603738800000|2020-10-26 19:00:00|62993.7|62973.7|62990.8|62975.8|62998.1|62981.3|62981.4|62963.7|667
1603739100000|2020-10-26 19:05:00|62990.7|62975.7|62987.6|62967.6|63003.4|62985.2|62983.9|62965.6|601
1603739400000|2020-10-26 19:10:00|62984.8|62969.8|62983.5|62963.5|62988.1|62970.1|62977.9|62960.5|564
1603739700000|2020-10-26 19:15:00|62983.6|62963.6|62989.4|62969.4|62994.6|62976.4|62976.8|62959|696
1603740000000|2020-10-26 19:20:00|62989.6|62969.6|62995.4|62980.4|62998.7|62981.3|62982.8|62963.4|776
1603740300000|2020-10-26 19:25:00|62995.5|62980.5|63000.5|62980.5|63003.6|62986.2|62995.5|62977|655
1603740600000|2020-10-26 19:30:00|63001.6|62981.6|63001.4|62981.4|63011.7|62992.2|62993.7|62973.7|684
1603740900000|2020-10-26 19:35:00|63001.3|62981.3|62998.3|62983.3|63004.1|62986.6|62995.3|62976.4|609
1603741200000|2020-10-26 19:40:00|63000.9|62980.9|62995.7|62980.7|63003.3|62985|62995.1|62977.3|524
1603741500000|2020-10-26 19:45:00|62996|62981|63009.9|62989.9|63012.2|62994.5|62990.4|62973.3|599
1603741800000|2020-10-26 19:50:00|63010|62990|63026.6|63006.6|63027|63008.6|63001.2|62983.1|640
1603742100000|2020-10-26 19:55:00|63026.4|63006.4|63025.9|63005.9|63030.2|63013.3|63014.3|62996.4|686
1603742400000|2020-10-26 20:00:00|63025.7|63005.7|63016.2|62996.2|63030|63010.3|63014.6|62994.6|532
1603742700000|2020-10-26 20:05:00|63016|62996|63014.5|62994.5|63017.2|62997.2|63007.7|62987.7|473
1603743000000|2020-10-26 20:10:00|63014.3|62994.3|63016|62996|63017.5|62999.6|63013.8|62993.8|350
1603743300000|2020-10-26 20:15:00|63016.3|62996.3|63021.6|63001.6|63024.1|63004.1|63015.8|62995.8|406
1603743600000|2020-10-26 20:20:00|63021.5|63001.5|63019.3|62999.3|63022|63002|63013.2|62995.6|374
1603743900000|2020-10-26 20:25:00|63019.4|62999.4|63021.4|63001.4|63023.8|63003.8|63019.3|62999.3|260
1603744200000|2020-10-26 20:30:00|63021.3|63001.3|63024|63004|63028|63008|63020.7|63000.7|396
1603744500000|2020-10-26 20:35:00|63024.2|63004.2|63021.1|63001.1|63025.6|63005.6|63019.8|62999.8|349
1603744800000|2020-10-26 20:40:00|63021|63001|63013.3|62993.3|63021.2|63001.2|63011.5|62991.5|406
1603745100000|2020-10-26 20:45:00|63012.4|62992.4|63013.4|62993.4|63014.8|62994.8|63009.9|62989.9|444
1603745400000|2020-10-26 20:50:00|63013.2|62993.2|63014.8|62994.8|63017.9|62997.9|63012.4|62992.4|527
1603745700000|2020-10-26 20:55:00|63015.2|62995.2|63015.1|62995.1|63019|62997.4|63009.9|62989.9|378
1603746000000|2020-10-26 21:00:00|63013.3|62992.4|62997.5|62970.5|63028.8|62995.8|62997.2|62970.1|121
1603746300000|2020-10-26 21:05:00|62995.9|62964.5|63005.6|62978.8|63031.6|62987.8|62994.4|62956.7|191
1603746600000|2020-10-26 21:10:00|63005.3|62980.2|63020.2|62993.5|63037.1|62993.5|63002.6|62965.2|132
1603746900000|2020-10-26 21:15:00|63028.8|62968.7|63034.3|62973.1|63036.8|62995.3|63018.4|62964.4|116
1603747200000|2020-10-26 21:20:00|63029.2|62972.3|63015.1|62988.2|63035.5|62997|63008|62969.6|246
1603747500000|2020-10-26 21:25:00|63015.5|62987.4|63017.9|62982.3|63035.5|62997.6|63010.8|62967.6|222
1603747800000|2020-10-26 21:30:00|63019.9|62977.8|63026.2|62975|63030.8|62990.2|63017.7|62960.4|243
1603748100000|2020-10-26 21:35:00|63026.6|62976.2|63019.1|62987.3|63027.3|62988.4|63017|62971.3|270
1603748400000|2020-10-26 21:40:00|63018.7|62986.5|63022.1|62981.4|63028.5|62988.8|63017.7|62970|255
1603748700000|2020-10-26 21:45:00|63023.2|62982.9|63020.5|62978|63028.9|62990.8|63014.9|62965|333
1603749000000|2020-10-26 21:50:00|63020.7|62978.4|63014.3|62994.3|63026.8|62995.7|63009.5|62971.5|331
1603749300000|2020-10-26 21:55:00|63014.6|62994.6|63013.8|62993.8|63034.6|62997.9|63006.1|62975.8|176
1603749600000|2020-10-26 22:00:00|63016.6|62996.6|63018.7|62998.7|63024.8|63004.8|63012.2|62992.2|562
1603749900000|2020-10-26 22:05:00|63018.8|62998.8|63020.8|63000.8|63021.9|63001.9|63014|62994|455
1603750200000|2020-10-26 22:10:00|63019.1|62999.1|63019.3|62999.3|63021.3|63001.3|63011.6|62991.6|337
1603750500000|2020-10-26 22:15:00|63019.1|62999.1|63017.3|62997.3|63020.7|63000.7|63012.3|62992.3|263
1603750800000|2020-10-26 22:20:00|63017.2|62997.2|63019.7|62999.7|63020.7|63000.7|63012.8|62992.8|252
1603751100000|2020-10-26 22:25:00|63018.2|62998.2|63019.4|62999.4|63020.5|63000.5|63017.5|62997.5|127
1603751400000|2020-10-26 22:30:00|63019.3|62999.3|63014.8|62994.8|63019.5|62999.5|63007.7|62987.7|254
1603751700000|2020-10-26 22:35:00|63016.8|62996.8|63014|62994|63017.1|62997.1|63008.5|62988.5|258
1603752000000|2020-10-26 22:40:00|63013.2|62993.2|63015|62995|63016.2|62996.2|63007.4|62987.4|301
1603752300000|2020-10-26 22:45:00|63014.8|62994.8|63014.2|62994.2|63017.9|62997.9|63007.4|62987.4|288
1603752600000|2020-10-26 22:50:00|63014|62994|63023.6|63003.6|63024.8|63004.8|63014|62994|237
1603752900000|2020-10-26 22:55:00|63023|63003|63030.1|63010.1|63033.9|63013.9|63014.8|62994.8|238
1603753200000|2020-10-26 23:00:00|63029.8|63009.8|63020.7|63000.7|63031.2|63011.2|63014.8|62994.8|247
1603753500000|2020-10-26 23:05:00|63020.3|63000.3|63014.5|62994.5|63020.5|63000.5|63007.2|62987.2|197
1603753800000|2020-10-26 23:10:00|63011.9|62991.9|63017|62997|63020.2|63000.2|63011.5|62991.5|243
1603754100000|2020-10-26 23:15:00|63016.9|62996.9|63018.4|62998.4|63022.9|63002.9|63014.6|62994.6|271
1603754400000|2020-10-26 23:20:00|63016.8|62996.8|63019.6|62999.6|63025.1|63005.1|63016.4|62996.4|246
1603754700000|2020-10-26 23:25:00|63019.7|62999.7|63016.8|62996.8|63020.1|63000.1|63012.2|62992.2|249
1603755000000|2020-10-26 23:30:00|63016.1|62996.1|63015.1|62995.1|63018.3|62998.3|63011.6|62991.6|231
1603755300000|2020-10-26 23:35:00|63015.6|62995.6|63012.2|62992.2|63016.2|62996.2|63006.8|62986.8|223
1603755600000|2020-10-26 23:40:00|63012|62992|63015.5|62995.5|63019|62999|63009|62989|284
1603755900000|2020-10-26 23:45:00|63015.4|62995.4|63017.9|62997.9|63031.2|63011.2|63013.8|62993.8|370
1603756200000|2020-10-26 23:50:00|63015.8|62995.8|63020.1|63000.1|63022.2|63002.2|63011.7|62991.7|325
1603756500000|2020-10-26 23:55:00|63020.3|63000.3|63018.9|62998.9|63024.9|63004.9|63015.9|62995.9|328
1603756800000|2020-10-27 00:00:00|63019.2|62999.2|63015.6|62995.6|63025.2|63005.2|63009.3|62989.3|631
1603757100000|2020-10-27 00:05:00|63014.4|62994.4|63007.9|62987.9|63024.8|63004.8|63005.3|62985.3|455
1603757400000|2020-10-27 00:10:00|63006.4|62986.4|62994.6|62974.6|63009.1|62989.1|62992.2|62972.2|470
1603757700000|2020-10-27 00:15:00|62995.9|62975.9|62996.4|62976.4|63003|62983|62992.3|62972.3|369
1603758000000|2020-10-27 00:20:00|62994.8|62974.8|62992.9|62972.9|62998.3|62978.3|62990.9|62970.9|306
1603758300000|2020-10-27 00:25:00|62992.6|62972.6|62990.9|62970.9|62993.5|62973.5|62982.9|62962.9|296
1603758600000|2020-10-27 00:30:00|62990.6|62970.6|62989.9|62969.9|62996.1|62976.1|62985.5|62965.5|414
1603758900000|2020-10-27 00:35:00|62990|62970|62981.5|62961.5|62992.4|62972.4|62978.9|62958.9|391
1603759200000|2020-10-27 00:40:00|62981.9|62961.9|62983.5|62963.5|62986.5|62966.5|62976.7|62956.7|356
1603759500000|2020-10-27 00:45:00|62983.4|62963.4|62979.8|62959.8|62983.9|62963.9|62977.2|62957.2|414
1603759800000|2020-10-27 00:50:00|62978.7|62958.7|62966.6|62946.6|62983.8|62963.8|62956.7|62936.7|370
1603760100000|2020-10-27 00:55:00|62966.3|62946.3|62957.7|62937.7|62977.3|62957.3|62955.5|62935.5|448
1603760400000|2020-10-27 01:00:00|62957.5|62937.5|62950.7|62930.7|62957.9|62937.9|62944.8|62924.8|523
1603760700000|2020-10-27 01:05:00|62951|62931|62950.7|62930.7|62953.7|62933.7|62943.5|62923.5|356
1603761000000|2020-10-27 01:10:00|62950.4|62930.4|62956|62936|62960.6|62940.6|62949.5|62929.5|361
1603761300000|2020-10-27 01:15:00|62955.7|62935.7|62963.5|62943.5|62963.5|62943.5|62950.9|62930.9|411
1603761600000|2020-10-27 01:20:00|62962.5|62942.5|62959.1|62939.1|62967.5|62947.5|62957.5|62937.5|393
1603761900000|2020-10-27 01:25:00|62959.2|62939.2|62949.9|62929.9|62961.2|62941.2|62948|62928|303
1603762200000|2020-10-27 01:30:00|62950.6|62930.6|62982.7|62962.7|62985.7|62965.7|62948.3|62928.3|578
1603762500000|2020-10-27 01:35:00|62981.9|62961.9|62955.7|62935.7|62982.8|62962.8|62952|62932|586
1603762800000|2020-10-27 01:40:00|62955.2|62935.2|62956|62936|62964.5|62944.5|62950.6|62930.6|582
1603763100000|2020-10-27 01:45:00|62955.6|62935.6|62961.3|62941.3|62965.8|62945.8|62954.4|62934.4|570
1603763400000|2020-10-27 01:50:00|62961.4|62941.4|62964.7|62944.7|62971.1|62951.1|62959.5|62939.5|594
1603763700000|2020-10-27 01:55:00|62963.9|62943.9|62969.6|62949.6|62972.1|62952.1|62957.8|62937.8|616
1603764000000|2020-10-27 02:00:00|62969.3|62949.3|62954.5|62934.5|62969.4|62949.4|62950.9|62930.9|476
1603764300000|2020-10-27 02:05:00|62954.4|62934.4|62954|62934|62961.2|62941.2|62952.3|62932.3|376
1603764600000|2020-10-27 02:10:00|62953.9|62933.9|62940.5|62920.5|62956.7|62936.7|62938|62918|534
1603764900000|2020-10-27 02:15:00|62941.2|62921.2|62950.2|62930.2|62952.4|62932.4|62936.2|62916.2|573
1603765200000|2020-10-27 02:20:00|62951|62931|62938.9|62918.9|62951.9|62931.9|62938.9|62918.9|456
1603765500000|2020-10-27 02:25:00|62939.9|62919.9|62942.4|62922.4|62944|62924|62936.7|62916.7|434
1603765800000|2020-10-27 02:30:00|62942.5|62922.5|62942.5|62922.5|62948.2|62928.2|62936.2|62916.2|397
1603766100000|2020-10-27 02:35:00|62942|62922|62943.5|62923.5|62950.3|62930.3|62939.6|62919.6|374
1603766400000|2020-10-27 02:40:00|62943.4|62923.4|62941.5|62921.5|62945.4|62925.4|62935.4|62915.4|465
1603766700000|2020-10-27 02:45:00|62941.4|62921.4|62944.3|62924.3|62944.6|62924.6|62933|62913|413
1603767000000|2020-10-27 02:50:00|62942.6|62922.6|62942.8|62922.8|62945.9|62925.9|62941|62921|422
1603767300000|2020-10-27 02:55:00|62942.9|62922.9|62945.2|62925.2|62947.6|62927.6|62941.2|62921.2|428
1603767600000|2020-10-27 03:00:00|62945.4|62925.4|62955.2|62935.2|62956.4|62936.4|62945.1|62925.1|366
1603767900000|2020-10-27 03:05:00|62954.3|62934.3|62952.2|62932.2|62958.9|62938.9|62950.9|62930.9|337
1603768200000|2020-10-27 03:10:00|62952.1|62932.1|62963.9|62943.9|62965.2|62945.2|62945.6|62925.6|457
1603768500000|2020-10-27 03:15:00|62962.1|62942.1|62966.1|62946.1|62974.9|62954.9|62962.1|62942.1|410
1603768800000|2020-10-27 03:20:00|62966.7|62946.7|62968.8|62948.8|62972.6|62952.6|62964.5|62944.5|360
1603769100000|2020-10-27 03:25:00|62969.2|62949.2|62968.1|62948.1|62972.3|62952.3|62964|62944|475
1603769400000|2020-10-27 03:30:00|62968.2|62948.2|62966.4|62946.4|62971.6|62951.6|62962.8|62942.8|327
1603769700000|2020-10-27 03:35:00|62966.3|62946.3|62960.3|62940.3|62967.3|62947.3|62959.6|62939.6|304
1603770000000|2020-10-27 03:40:00|62959.6|62939.6|62960.4|62940.4|62965.1|62945.1|62956.4|62936.4|393
1603770300000|2020-10-27 03:45:00|62960.1|62940.1|62963.1|62943.1|62965.2|62945.2|62957.7|62937.7|438
1603770600000|2020-10-27 03:50:00|62963.4|62943.4|62957.8|62937.8|62963.5|62943.5|62954.1|62934.1|245
1603770900000|2020-10-27 03:55:00|62958.1|62938.1|62956.9|62936.9|62966.4|62946.4|62954.9|62934.9|432
1603771200000|2020-10-27 04:00:00|62956.8|62936.8|62954.1|62934.1|62956.9|62936.9|62951.2|62931.2|262
1603771500000|2020-10-27 04:05:00|62953.8|62933.8|62947.7|62927.7|62954.1|62934.1|62945|62925|203
1603771800000|2020-10-27 04:10:00|62947.8|62927.8|62945.1|62925.1|62949.1|62929.1|62941.8|62921.8|260
1603772100000|2020-10-27 04:15:00|62945.2|62925.2|62938.1|62918.1|62945.2|62925.2|62936.2|62916.2|320
1603772400000|2020-10-27 04:20:00|62936.9|62916.9|62939.6|62919.6|62943.1|62923.1|62935.1|62915.1|451
1603772700000|2020-10-27 04:25:00|62938.8|62918.8|62941.6|62921.6|62941.7|62921.7|62935.8|62915.8|316
1603773000000|2020-10-27 04:30:00|62941.2|62921.2|62945.9|62925.9|62947.6|62927.6|62937.8|62917.8|363
1603773300000|2020-10-27 04:35:00|62945.8|62925.8|62935.8|62915.8|62946|62926|62933.3|62913.3|357
1603773600000|2020-10-27 04:40:00|62934.6|62914.6|62932.4|62912.4|62937.1|62917.1|62930.9|62910.9|286
1603773900000|2020-10-27 04:45:00|62932.5|62912.5|62935.6|62915.6|62937.1|62917.1|62932.2|62912.2|263
1603774200000|2020-10-27 04:50:00|62935.5|62915.5|62939|62919|62940.1|62920.1|62934.8|62914.8|238
1603774500000|2020-10-27 04:55:00|62939.1|62919.1|62935.9|62915.9|62945.8|62925.8|62933.4|62913.4|387
1603774800000|2020-10-27 05:00:00|62935.8|62915.8|62921.4|62901.4|62936.5|62916.5|62918.3|62898.3|581
1603775100000|2020-10-27 05:05:00|62921|62901|62927.4|62907.4|62931.5|62911.5|62921|62901|407
1603775400000|2020-10-27 05:10:00|62927.3|62907.3|62914.4|62894.4|62927.3|62907.3|62910.1|62890.1|469
1603775700000|2020-10-27 05:15:00|62914.7|62894.7|62912.7|62892.7|62916|62896|62911.5|62891.5|275
1603776000000|2020-10-27 05:20:00|62912.5|62892.5|62913.1|62893.1|62914|62894|62909.3|62889.3|416
1603776300000|2020-10-27 05:25:00|62912.9|62892.9|62911|62891|62914.4|62894.4|62909.8|62889.8|329
1603776600000|2020-10-27 05:30:00|62911.1|62891.1|62901.2|62881.2|62912.3|62892.3|62896.7|62876.7|556
1603776900000|2020-10-27 05:35:00|62899.5|62879.5|62902.7|62882.7|62903.6|62883.6|62898.1|62878.1|357
1603777200000|2020-10-27 05:40:00|62902.9|62882.9|62902.7|62882.7|62914|62894|62899|62879|442
1603777500000|2020-10-27 05:45:00|62902|62882|62885.6|62865.6|62905.4|62885.4|62877.8|62860.1|551
1603777800000|2020-10-27 05:50:00|62885.2|62865.2|62890.6|62870.6|62895.1|62875.1|62885.2|62865.2|486
1603778100000|2020-10-27 05:55:00|62890.5|62870.5|62884.5|62869.5|62893.9|62874.3|62883.1|62865.1|502
1603778400000|2020-10-27 06:00:00|62885.1|62870.1|62879.4|62859.4|62891.6|62873.4|62875.4|62856.3|529
1603778700000|2020-10-27 06:05:00|62879.5|62859.5|62884.5|62864.5|62888.9|62870.7|62874.6|62855.2|501
1603779000000|2020-10-27 06:10:00|62885.5|62865.5|62878.7|62858.7|62888.9|62868.9|62876.3|62856.3|607
1603779300000|2020-10-27 06:15:00|62879|62859|62885.4|62865.4|62888|62868|62874.8|62854.8|486
1603779600000|2020-10-27 06:20:00|62885.2|62865.2|62887.8|62867.8|62889.4|62871.4|62883|62864.9|481
1603779900000|2020-10-27 06:25:00|62887.9|62867.9|62892.1|62872.1|62896.6|62876.6|62885.4|62865.4|403
1603780200000|2020-10-27 06:30:00|62892.3|62872.3|62893|62873|62896.7|62876.7|62887.9|62869.6|453
1603780500000|2020-10-27 06:35:00|62893.2|62873.2|62884.2|62864.2|62894.1|62874.5|62883.9|62863.9|414
1603780800000|2020-10-27 06:40:00|62884.4|62864.4|62885.6|62870.6|62888.3|62871|62874.6|62857.5|444
1603781100000|2020-10-27 06:45:00|62885.8|62870.8|62896.1|62881.1|62898.7|62881.3|62884.6|62869.4|462
1603781400000|2020-10-27 06:50:00|62896.2|62881.2|62895.4|62880.4|62906.8|62888.3|62895.4|62876|510
1603781700000|2020-10-27 06:55:00|62895.5|62880.5|62895.1|62875.1|62900.3|62881.6|62885.3|62867.9|521
1603782000000|2020-10-27 07:00:00|62894.2|62874.2|62910.6|62890.6|62913.4|62894.2|62894.2|62874.2|674
1603782300000|2020-10-27 07:05:00|62910.7|62890.7|62924.1|62909.1|62928.7|62912.4|62910.3|62890.7|722
1603782600000|2020-10-27 07:10:00|62924.5|62909.5|62935.2|62915.2|62935.4|62917.5|62918.1|62900.8|646
1603782900000|2020-10-27 07:15:00|62934.6|62914.6|62948.2|62928.2|62950.5|62932|62925.5|62906.5|872
1603783200000|2020-10-27 07:20:00|62948|62928|62943.1|62928.1|62949.6|62931.5|62931.5|62913|768
1603783500000|2020-10-27 07:25:00|62942.1|62927.1|62975.2|62955.2|62977.8|62957.8|62941.4|62921.5|768
1603783800000|2020-10-27 07:30:00|62975.7|62955.7|62969.4|62954.4|62980.8|62963.6|62967|62949.3|740
1603784100000|2020-10-27 07:35:00|62967.2|62952.2|62948.1|62933.1|62967.4|62952.4|62943.2|62928.2|704
1603784400000|2020-10-27 07:40:00|62948.3|62933.3|62959.6|62939.6|62961.1|62946|62945.1|62930.1|703
1603784700000|2020-10-27 07:45:00|62957.7|62942.7|62940.9|62925.9|62959.2|62942.9|62930.8|62915.8|760
1603785000000|2020-10-27 07:50:00|62940.6|62925.6|62939|62924|62954.7|62936.2|62936.6|62921.6|752
1603785300000|2020-10-27 07:55:00|62938.9|62923.9|62962.7|62947.7|62965.4|62948.7|62938.6|62923.6|839
1603785600000|2020-10-27 08:00:00|62962.1|62947.1|62939|62924|62972.2|62955.2|62936.2|62921.2|916
1603785900000|2020-10-27 08:05:00|62938.8|62923.8|62991.1|62971.1|62991.1|62971.1|62938.8|62923.8|833
1603786200000|2020-10-27 08:10:00|62992.7|62977.7|63045.5|63030.5|63055.1|63037.9|62992.7|62976.6|1017
1603786500000|2020-10-27 08:15:00|63045.3|63030.3|63036.8|63021.8|63048.1|63033.1|63018.3|63003.3|929
1603786800000|2020-10-27 08:20:00|63035.7|63020.7|63064.5|63049.5|63069.2|63051.5|63035.3|63020.3|875
1603787100000|2020-10-27 08:25:00|63064.8|63049.8|63040.8|63025.8|63080|63063.3|63037.1|63022.1|917
1603787400000|2020-10-27 08:30:00|63040.5|63025.5|63029.4|63014.4|63051|63035.5|63017.7|63002.7|852
1603787700000|2020-10-27 08:35:00|63029.1|63014.1|63017.6|63002.6|63036.6|63021.6|63017.3|63002.3|793
1603788000000|2020-10-27 08:40:00|63017.7|63002.7|62988.4|62973.4|63020.7|63005.7|62982.7|62967.7|822
1603788300000|2020-10-27 08:45:00|62988.6|62973.6|63002.4|62987.4|63021.7|63006.7|62988.4|62973.4|826
1603788600000|2020-10-27 08:50:00|63001.5|62986.5|63005|62990|63023.9|63006.6|63000.2|62985.2|724
1603788900000|2020-10-27 08:55:00|63004.7|62989.7|63008.3|62993.3|63024.3|63009.3|63002.1|62987.1|722
1603789200000|2020-10-27 09:00:00|63009.1|62994.1|63033.1|63018.1|63040.7|63025.7|63009.1|62994.1|813
1603789500000|2020-10-27 09:05:00|63033|63018|63042|63027|63042|63027|63017.3|63002.3|795
1603789800000|2020-10-27 09:10:00|63044.3|63024.3|63011.9|62996.9|63054.5|63039.5|63010.4|62995.4|762
1603790100000|2020-10-27 09:15:00|63012.4|62997.4|63032|63017|63038.3|63023.3|63011|62996|792
1603790400000|2020-10-27 09:20:00|63031.5|63016.5|63010.6|62995.6|63039.2|63023.5|63009.1|62994.1|786
1603790700000|2020-10-27 09:25:00|63010.7|62995.7|62991|62976|63011|62996|62984.2|62969.2|747
1603791000000|2020-10-27 09:30:00|62991.9|62976.9|62972.9|62957.9|62996.2|62981.2|62972.4|62956.7|717
1603791300000|2020-10-27 09:35:00|62972.4|62957.4|62982.9|62967.9|62983.1|62968.1|62968.1|62953.1|708
1603791600000|2020-10-27 09:40:00|62982.8|62967.8|63019.4|63004.4|63019.4|63004.4|62982.5|62965.2|757
1603791900000|2020-10-27 09:45:00|63019.2|63004.2|62999.7|62984.7|63019.2|63004.2|62997.7|62982.7|728
1603792200000|2020-10-27 09:50:00|62998.7|62983.7|62992.3|62977.3|63008.2|62993.2|62987.6|62972.6|761
1603792500000|2020-10-27 09:55:00|62992.8|62977.8|63013.5|62998.5|63037|63022|62992.5|62977.5|856
1603792800000|2020-10-27 10:00:00|63013.4|62998.4|63027.4|63012.4|63032.3|63017.3|63009.2|62994.2|801
1603793100000|2020-10-27 10:05:00|63027.2|63012.2|63017|63002|63030.3|63015.3|63016|63001|733
1603793400000|2020-10-27 10:10:00|63016.9|63001.9|63015.7|63000.7|63023|63008|63004.8|62989.8|776
1603793700000|2020-10-27 10:15:00|63015.8|63000.8|63027.3|63012.3|63028.4|63013.4|63013.5|62998.5|693
1603794000000|2020-10-27 10:20:00|63027.4|63012.4|63027.5|63012.5|63036.2|63021.2|63019.3|63004.3|714
1603794300000|2020-10-27 10:25:00|63027.2|63012.2|63005|62990|63029.1|63014.1|62996.5|62981.5|739
1603794600000|2020-10-27 10:30:00|63005.1|62990.1|63005.7|62990.7|63019.7|63004.7|62997.9|62982.9|759
1603794900000|2020-10-27 10:35:00|63005.6|62990.6|62994.3|62979.3|63007.1|62992.1|62983|62968|724
1603795200000|2020-10-27 10:40:00|62994.2|62979.2|62979.6|62964.6|63001.2|62986.2|62979.3|62964.3|781
1603795500000|2020-10-27 10:45:00|62980.7|62965.7|62993|62978|62995.4|62980.4|62975.9|62960.9|800
1603795800000|2020-10-27 10:50:00|62993.2|62978.2|62984.1|62969.1|63014.9|62999.9|62982.6|62967.6|762
1603796100000|2020-10-27 10:55:00|62984.2|62969.2|62980.9|62965.9|63004.4|62984.4|62971.6|62956.6|759
1603796400000|2020-10-27 11:00:00|62981.5|62966.5|62974.8|62959.8|62984.8|62969.8|62969.5|62954.5|713
1603796700000|2020-10-27 11:05:00|62973.8|62958.8|62982.9|62967.9|62985|62970|62973.8|62958.8|667
1603797000000|2020-10-27 11:10:00|62983.1|62968.1|62981.6|62966.6|62983.1|62968.1|62962.2|62947.2|674
1603797300000|2020-10-27 11:15:00|62981.4|62966.4|62956.7|62941.7|62987|62972|62956.7|62941.7|702
1603797600000|2020-10-27 11:20:00|62955|62940|62963.2|62948.2|62963.8|62948.8|62948.5|62933.5|728
1603797900000|2020-10-27 11:25:00|62963.3|62948.3|62959.1|62944.1|62967|62952|62952.2|62937.2|670
1603798200000|2020-10-27 11:30:00|62959|62944|62960.2|62945.2|62967.5|62952.5|62951.7|62936.7|687
1603798500000|2020-10-27 11:35:00|62960.3|62945.3|62943.7|62928.7|62960.9|62945.9|62943.2|62928.2|634
1603798800000|2020-10-27 11:40:00|62943.9|62928.9|62943.7|62928.7|62955.3|62940.3|62943.4|62928.4|602
1603799100000|2020-10-27 11:45:00|62944.3|62929.3|62916.8|62901.8|62944.5|62929.5|62915.7|62900.7|743
1603799400000|2020-10-27 11:50:00|62916.4|62901.4|62928|62913|62933.9|62918.9|62916.4|62901.4|801
1603799700000|2020-10-27 11:55:00|62927.9|62912.9|62930.7|62915.7|62940.7|62925.7|62924.7|62909.7|693
1603800000000|2020-10-27 12:00:00|62930.5|62915.5|62903.6|62888.6|62931|62916|62880.8|62865.8|866
1603800300000|2020-10-27 12:05:00|62904.6|62889.6|62912.6|62897.6|62916.7|62901.7|62893.3|62878.3|735
1603800600000|2020-10-27 12:10:00|62912.7|62897.7|62911.7|62896.7|62920.6|62905.6|62909.9|62894.9|601
1603800900000|2020-10-27 12:15:00|62911.6|62896.6|62895.6|62880.6|62912.4|62897.4|62891.9|62876.9|713
1603801200000|2020-10-27 12:20:00|62894.7|62879.7|62903.7|62888.7|62905.9|62890.9|62890.4|62875.4|727
1603801500000|2020-10-27 12:25:00|62903.8|62888.8|62897.6|62877.6|62905.7|62890.7|62892|62877|615
1603801800000|2020-10-27 12:30:00|62896.7|62876.7|62906|62891|62909.3|62894.3|62895.4|62876.7|683
1603802100000|2020-10-27 12:35:00|62905.9|62890.9|62916.7|62896.7|62917.7|62902.7|62905.2|62890.2|609
1603802400000|2020-10-27 12:40:00|62913.3|62898.3|62923.2|62908.2|62930.5|62915.5|62910.8|62895.8|803
1603802700000|2020-10-27 12:45:00|62924.7|62909.7|62923.7|62908.7|62929.7|62914.7|62920.4|62905.4|685
1603803000000|2020-10-27 12:50:00|62923.6|62908.6|62917.6|62902.6|62925.5|62910.5|62914.9|62899.9|621
1603803300000|2020-10-27 12:55:00|62917.4|62902.4|62918.4|62903.4|62923.1|62908.1|62915.1|62900.1|692
1603803600000|2020-10-27 13:00:00|62920.4|62905.4|62908.7|62893.7|62924.8|62909.8|62907.9|62892.9|652
1603803900000|2020-10-27 13:05:00|62908.5|62893.5|62872|62857|62912.8|62897.8|62861.2|62846.2|827
1603804200000|2020-10-27 13:10:00|62872.3|62857.3|62891.5|62876.5|62894.4|62879.4|62864.9|62849.9|779
1603804500000|2020-10-27 13:15:00|62891.2|62876.2|62893.2|62878.2|62901.1|62886.1|62879.6|62864.6|747
1603804800000|2020-10-27 13:20:00|62893.1|62878.1|62892.3|62877.3|62899.8|62883.9|62889.3|62872.5|686
1603805100000|2020-10-27 13:25:00|62892.5|62877.5|62902.7|62887.7|62903.3|62888.3|62891.6|62876.6|605
1603805400000|2020-10-27 13:30:00|62902.2|62887.2|62927.5|62912.5|62928.6|62913.6|62902|62887|930
1603805700000|2020-10-27 13:35:00|62927.6|62912.6|62909.5|62894.5|62932.7|62917.7|62902.3|62884.7|867
1603806000000|2020-10-27 13:40:00|62909.6|62894.6|62884|62869|62912|62897|62875.9|62860.9|892
1603806300000|2020-10-27 13:45:00|62883|62868|62903.4|62888.4|62909.2|62894.2|62877.1|62862.1|862
1603806600000|2020-10-27 13:50:00|62903.1|62888.1|62879.9|62864.9|62903.1|62888.1|62877.9|62862.9|859
1603806900000|2020-10-27 13:55:00|62879.8|62864.8|62880.4|62860.4|62883.7|62866|62868.1|62853.1|730
1603807200000|2020-10-27 14:00:00|62879.1|62859.1|62877.3|62862.3|62880.8|62865.3|62856.1|62841.1|866
1603807500000|2020-10-27 14:05:00|62877.2|62862.2|62882|62867|62882.5|62867.5|62866.5|62851.5|759
1603807800000|2020-10-27 14:10:00|62882.3|62867.3|62888.8|62873.8|62892.2|62877.2|62877|62862|741
1603808100000|2020-10-27 14:15:00|62888.7|62873.7|62910.2|62895.2|62912.8|62897.8|62887.6|62872.6|826
1603808400000|2020-10-27 14:20:00|62909.8|62894.8|62924.5|62909.5|62928.3|62913.3|62905.1|62890.1|869
1603808700000|2020-10-27 14:25:00|62924.6|62909.6|62940.8|62925.8|62942.3|62927.3|62923|62908|853
1603809000000|2020-10-27 14:30:00|62940.6|62925.6|62921.9|62906.9|62943.7|62928.7|62920.3|62905.3|845
1603809300000|2020-10-27 14:35:00|62920.3|62905.3|62951.7|62936.7|62951.8|62936.8|62920.3|62905.3|698
1603809600000|2020-10-27 14:40:00|62951.6|62936.6|62952|62937|62959.3|62944.3|62939.2|62924.2|788
1603809900000|2020-10-27 14:45:00|62952.1|62937.1|62922.8|62907.8|62952.8|62937.4|62919|62904|877
1603810200000|2020-10-27 14:50:00|62923|62908|62929.7|62914.7|62939.8|62924.8|62920.3|62905.3|774
1603810500000|2020-10-27 14:55:00|62929.6|62914.6|62935.1|62920.1|62939|62924|62922|62907|780
1603810800000|2020-10-27 15:00:00|62935.7|62920.7|62939.1|62924.1|62954.7|62939.7|62931.7|62916.7|795
1603811100000|2020-10-27 15:05:00|62938.9|62923.9|62930.2|62915.2|62944.7|62929.7|62925|62910|727
1603811400000|2020-10-27 15:10:00|62930.4|62915.4|62923.3|62908.3|62930.9|62915.9|62918.9|62903.9|657
1603811700000|2020-10-27 15:15:00|62923.4|62908.4|62930.4|62915.4|62933|62918|62919|62904|801
1603812000000|2020-10-27 15:20:00|62930.3|62915.3|62940.3|62925.3|62951.3|62936.3|62930.3|62915.3|756
1603812300000|2020-10-27 15:25:00|62940.2|62925.2|62934.8|62919.8|62940.6|62925.6|62931|62916|682
1603812600000|2020-10-27 15:30:00|62935|62920|62917.3|62902.3|62935.9|62920.9|62917.2|62902.2|717
1603812900000|2020-10-27 15:35:00|62917.4|62902.4|62888.5|62873.5|62919.9|62904.9|62884.5|62869.5|856
1603813200000|2020-10-27 15:40:00|62887.9|62872.9|62905|62890|62912.3|62897.3|62878.3|62863.3|821
1603813500000|2020-10-27 15:45:00|62904.6|62889.6|62916.1|62901.1|62920.3|62905.3|62901.8|62886.8|842
1603813800000|2020-10-27 15:50:00|62916|62901|62903|62888|62918.6|62903.6|62891.6|62876.6|795
1603814100000|2020-10-27 15:55:00|62903.6|62888.6|62883.6|62868.6|62908|62893|62882.4|62867.4|896
1603814400000|2020-10-27 16:00:00|62883.3|62868.3|62889.8|62874.8|62898.1|62883.1|62883.1|62868.1|853
1603814700000|2020-10-27 16:05:00|62889.1|62874.1|62876.5|62856.5|62889.2|62874.1|62867.5|62850.2|696
1603815000000|2020-10-27 16:10:00|62876.4|62856.4|62890.2|62870.2|62896.4|62878.4|62870.9|62853.8|656
1603815300000|2020-10-27 16:15:00|62889.8|62869.8|62885.5|62865.5|62892.3|62874.5|62875.4|62857.2|778
1603815600000|2020-10-27 16:20:00|62885.1|62865.1|62885.6|62865.6|62889|62870.7|62874.9|62854.9|842
1603815900000|2020-10-27 16:25:00|62885.9|62865.9|62889.9|62869.9|62890.6|62873.9|62872.1|62855.2|771
1603816200000|2020-10-27 16:30:00|62890.2|62870.2|62902.1|62882.1|62907.1|62887.7|62888.3|62868.9|821
1603816500000|2020-10-27 16:35:00|62901.6|62881.6|62927.2|62907.2|62927.8|62910.4|62898.9|62881|752
1603816800000|2020-10-27 16:40:00|62927.1|62907.1|62936|62916|62938|62920.5|62925.9|62905.9|643
1603817100000|2020-10-27 16:45:00|62935.9|62915.9|62922.3|62902.3|62940.1|62922.2|62918.5|62900.2|626
1603817400000|2020-10-27 16:50:00|62922.1|62902.1|62924.2|62904.2|62925.3|62908|62908.8|62889.9|751
1603817700000|2020-10-27 16:55:00|62922.9|62907.9|62908.9|62888.9|62926.4|62907.9|62905.9|62887|814
1603818000000|2020-10-27 17:00:00|62906.3|62891.3|62906.6|62891.6|62910.1|62892.2|62899.1|62882.1|572
1603818300000|2020-10-27 17:05:00|62906.3|62891.3|62911.1|62896.1|62912.8|62896.9|62902|62884.2|569
1603818600000|2020-10-27 17:10:00|62911.5|62896.5|62908.7|62893.7|62915.2|62899.2|62904.8|62888.1|633
1603818900000|2020-10-27 17:15:00|62908.8|62893.8|62910.3|62890.3|62913.3|62895.7|62906|62887.3|606
1603819200000|2020-10-27 17:20:00|62910.5|62890.5|62913.1|62898.1|62920.5|62903.3|62904.4|62886.6|642
1603819500000|2020-10-27 17:25:00|62913.2|62898.2|62909.6|62889.6|62918.9|62900.8|62904.2|62886.5|611
1603819800000|2020-10-27 17:30:00|62909.3|62889.3|62911|62896|62915.8|62898.3|62905.3|62888|614
1603820100000|2020-10-27 17:35:00|62910.9|62895.9|62908.5|62893.5|62915.7|62900.7|62902.5|62885.1|531
1603820400000|2020-10-27 17:40:00|62908.6|62893.6|62915.2|62900.2|62918.9|62902|62908.1|62891.8|556
1603820700000|2020-10-27 17:45:00|62915.6|62900.6|62920.4|62900.4|62920.5|62903.9|62910.8|62893.2|461
1603821000000|2020-10-27 17:50:00|62920.5|62900.5|62930.1|62915.1|62932.4|62915.3|62915.7|62898.9|478
1603821300000|2020-10-27 17:55:00|62930|62915|62928.8|62913.8|62934.5|62917.5|62924.6|62907.6|574
1603821600000|2020-10-27 18:00:00|62929.8|62914.8|62926|62911|62932.1|62917.1|62923.1|62908.1|525
1603821900000|2020-10-27 18:05:00|62926.4|62911.4|62921.4|62906.4|62926.4|62911.4|62918.5|62903.5|476
1603822200000|2020-10-27 18:10:00|62921.1|62906.1|62917.9|62902.9|62928.8|62912.3|62916.6|62899.2|445
1603822500000|2020-10-27 18:15:00|62918.2|62903.2|62928.5|62913.5|62929.4|62914.3|62917.4|62899.8|497
1603822800000|2020-10-27 18:20:00|62928.4|62913.4|62922.9|62907.9|62929.5|62913.5|62921.8|62906.8|474
1603823100000|2020-10-27 18:25:00|62922.8|62907.8|62923.4|62908.4|62926|62909.6|62915.7|62900.7|439
1603823400000|2020-10-27 18:30:00|62923.2|62908.2|62926.1|62911.1|62929.4|62914.4|62923.2|62908.2|429
1603823700000|2020-10-27 18:35:00|62926|62911|62933.4|62918.4|62934.5|62919.5|62922.6|62907.6|373
1603824000000|2020-10-27 18:40:00|62933.5|62918.5|62942.7|62927.7|62946.9|62931.9|62932.5|62917.5|499
1603824300000|2020-10-27 18:45:00|62942.9|62927.9|62952|62937|62952.4|62937.4|62941.7|62926.7|693
1603824600000|2020-10-27 18:50:00|62952.3|62937.3|62979|62964|62979.1|62964.1|62952.3|62936.9|631
1603824900000|2020-10-27 18:55:00|62978.9|62963.9|63000.2|62985.2|63000.4|62985.4|62975.6|62960.6|674
1603825200000|2020-10-27 19:00:00|63000.1|62985.1|62993.2|62978.2|63009.3|62992.3|62992.5|62975.1|648
1603825500000|2020-10-27 19:05:00|62993|62978|62998.1|62983.1|63002.4|62984.3|62993|62977.2|606
1603825800000|2020-10-27 19:10:00|62997.9|62982.9|62993.7|62978.7|63001.8|62986.5|62989.3|62971.9|640
1603826100000|2020-10-27 19:15:00|62993.8|62978.8|62991.6|62976.6|62997.8|62981.3|62990|62975|492
1603826400000|2020-10-27 19:20:00|62991.4|62976.4|62993|62973|62998.1|62981.5|62989.8|62972.4|576
1603826700000|2020-10-27 19:25:00|62992.9|62972.9|62990.1|62975.1|62995.4|62978.7|62989.5|62972.9|384
1603827000000|2020-10-27 19:30:00|62990.5|62975.5|62985.5|62970.5|62992.5|62977.5|62982.6|62967.6|542
1603827300000|2020-10-27 19:35:00|62985.4|62970.4|62980.5|62965.5|62986.4|62971.2|62979.9|62964.9|473
1603827600000|2020-10-27 19:40:00|62980.6|62965.6|62986|62971|62986.8|62971.8|62978.9|62963.9|388
1603827900000|2020-10-27 19:45:00|62985.9|62970.9|63003.5|62988.5|63003.6|62988.6|62984.7|62969.7|519
1603828200000|2020-10-27 19:50:00|63003.3|62988.3|63019|63004|63019.3|63004.3|63001.4|62985.5|680
1603828500000|2020-10-27 19:55:00|63018.9|63003.9|63017|63002|63022|63007|63015.8|63000.8|620
1603828800000|2020-10-27 20:00:00|63016.6|63001.6|63016.9|63001.9|63019|63003.7|63015.1|62998.7|427
1603829100000|2020-10-27 20:05:00|63016|63001|63018.1|63003.1|63019.1|63003.6|63014.6|62997.6|386
1603829400000|2020-10-27 20:10:00|63017.9|63002.9|63010.2|62995.2|63018.1|63003.1|63009.5|62993.5|425
1603829700000|2020-10-27 20:15:00|63010.6|62995.6|63005.4|62990.4|63010.9|62995.9|63005.2|62989.3|374
1603830000000|2020-10-27 20:20:00|63005.6|62990.6|63003.3|62988.3|63007.9|62992.9|63002.9|62985.8|238
1603830300000|2020-10-27 20:25:00|63003.4|62988.4|63007.7|62992.7|63009.9|62992.8|63003|62986.7|287
1603830600000|2020-10-27 20:30:00|63007.6|62992.6|63002|62987|63023.7|63006.1|63001.3|62984.1|584
1603830900000|2020-10-27 20:35:00|63001.9|62986.9|62980.1|62965.1|63004.4|62988.1|62978.8|62961.8|641
1603831200000|2020-10-27 20:40:00|62980|62965|63036.9|63016.9|63040.2|63020.2|62980|62963.8|634
1603831500000|2020-10-27 20:45:00|63036.6|63016.6|63067.2|63047.2|63067.2|63047.2|63036.1|63016.1|581
1603831800000|2020-10-27 20:50:00|63067.3|63047.3|63079.2|63059.2|63082.8|63062.8|63053.1|63033.1|727
1603832100000|2020-10-27 20:55:00|63077.7|63057.7|63092.3|63072.3|63106.1|63086.1|63076.7|63056.7|686
1603832400000|2020-10-27 21:00:00|63092.4|63072.4|63101|63080|63105.9|63084.6|63083.4|63063.2|156
1603832700000|2020-10-27 21:05:00|63101.1|63079.3|63111.7|63091.7|63123.5|63094.4|63093.2|63073.2|388
1603833000000|2020-10-27 21:10:00|63111.3|63091.3|63149.6|63129.6|63165.6|63136.2|63103.9|63079.5|632
1603833300000|2020-10-27 21:15:00|63149.4|63129.4|63132.5|63112.5|63153.7|63133.7|63122.6|63100.8|486
1603833600000|2020-10-27 21:20:00|63133.4|63113.4|63145.3|63125.3|63151.5|63126.1|63130.8|63110.8|379
1603833900000|2020-10-27 21:25:00|63145.8|63125.8|63154.7|63134.7|63156.9|63136.9|63142.6|63114.4|331
1603834200000|2020-10-27 21:30:00|63155.6|63135.6|63136.4|63116.4|63158.5|63138.5|63133.5|63113.5|409
1603834500000|2020-10-27 21:35:00|63136.1|63116.1|63127.4|63105.2|63140|63117|63119.5|63099.5|511
1603834800000|2020-10-27 21:40:00|63125.7|63105.7|63133|63113|63135.1|63115.6|63122.4|63102.4|354
1603835100000|2020-10-27 21:45:00|63128.8|63113.8|63133.5|63113.5|63138|63117.8|63126|63106|349
1603835400000|2020-10-27 21:50:00|63133.1|63113.1|63139.2|63119.2|63143.6|63125.7|63130.1|63110.1|259
1603835700000|2020-10-27 21:55:00|63139.4|63119.4|63133.5|63113.5|63144.6|63126.6|63133.5|63113.5|563
1603836000000|2020-10-27 22:00:00|63135|63115|63138.9|63118.9|63139.7|63121.1|63131.4|63111.4|569
1603836300000|2020-10-27 22:05:00|63138.7|63118.7|63168.4|63148.4|63168.8|63148.8|63137.7|63117.7|556
1603836600000|2020-10-27 22:10:00|63168|63148|63182.1|63162.1|63189.1|63169.1|63166.7|63146.7|594
1603836900000|2020-10-27 22:15:00|63182.4|63162.4|63208.3|63188.3|63208.7|63188.7|63180.8|63160.8|685
1603837200000|2020-10-27 22:20:00|63208.4|63188.4|63202.3|63182.3|63224|63204|63192|63172|1000
1603837500000|2020-10-27 22:25:00|63203|63183|63218.3|63198.3|63221.4|63201.4|63201.2|63181.2|660
1603837800000|2020-10-27 22:30:00|63218|63198|63218.9|63198.9|63228.2|63208.2|63210.3|63190.3|765
1603838100000|2020-10-27 22:35:00|63218.5|63198.5|63198.5|63178.5|63226.5|63206.5|63196.8|63176.8|609
1603838400000|2020-10-27 22:40:00|63198.4|63178.4|63186.9|63166.9|63203.4|63183.4|63169.7|63149.7|683
1603838700000|2020-10-27 22:45:00|63186.8|63166.8|63186.5|63166.5|63208.4|63188.4|63185.9|63165.9|427
1603839000000|2020-10-27 22:50:00|63186.4|63166.4|63184|63164|63192.2|63172.2|63181.9|63162.2|481
1603839300000|2020-10-27 22:55:00|63183.8|63163.8|63172.4|63152.4|63184.8|63164.8|63161.6|63141.6|384
1603839600000|2020-10-27 23:00:00|63172|63152|63173.1|63153.1|63186.9|63166.9|63169.4|63151.4|576
1603839900000|2020-10-27 23:05:00|63172.6|63152.6|63176.8|63156.8|63181|63161|63171.4|63151.9|396
1603840200000|2020-10-27 23:10:00|63177|63157|63172.2|63152.2|63182.9|63164.9|63169.2|63150.8|463
1603840500000|2020-10-27 23:15:00|63172.3|63152.3|63175.6|63155.6|63175.9|63157.7|63168.6|63150|441
1603840800000|2020-10-27 23:20:00|63175.7|63155.7|63177.4|63157.4|63181.4|63163.5|63167.7|63149.9|418
1603841100000|2020-10-27 23:25:00|63177.6|63157.6|63177.3|63157.3|63181.3|63162.8|63171.9|63151.9|433
1603841400000|2020-10-27 23:30:00|63177.6|63157.6|63174.2|63154.2|63177.7|63159.5|63172.1|63153.7|805
1603841700000|2020-10-27 23:35:00|63174|63154|63177.3|63157.3|63181.2|63163.9|63172.7|63152.7|418
1603842000000|2020-10-27 23:40:00|63177.6|63157.6|63175.1|63155.1|63177.6|63158.4|63171|63151.2|410
1603842300000|2020-10-27 23:45:00|63174.3|63154.3|63177.9|63157.9|63179.5|63161.5|63172.5|63153.6|344
1603842600000|2020-10-27 23:50:00|63177.8|63157.8|63166.2|63146.2|63180.6|63163.3|63165.6|63146.2|508
1603842900000|2020-10-27 23:55:00|63166.1|63146.1|63163.6|63143.6|63175.3|63157.7|63159.7|63139.7|399
1603843200000|2020-10-28 00:00:00|63163|63143|63164.3|63144.3|63176.2|63158|63157.6|63139.2|687
1603843500000|2020-10-28 00:05:00|63164.2|63144.2|63208.3|63188.3|63209|63189|63158.8|63140.8|635
1603843800000|2020-10-28 00:10:00|63208.4|63188.4|63207.6|63187.6|63212.4|63195|63196.8|63178.4|612
1603844100000|2020-10-28 00:15:00|63207.8|63187.8|63194.6|63174.6|63210|63192.3|63191.1|63173.4|518
1603844400000|2020-10-28 00:20:00|63194.4|63174.4|63175|63155|63198.9|63181.1|63175|63155|582
1603844700000|2020-10-28 00:25:00|63174.3|63154.3|63166.3|63146.3|63182.1|63163.2|63162.6|63145.1|503
1603845000000|2020-10-28 00:30:00|63165.9|63145.9|63173.3|63153.3|63173.7|63153.7|63159.2|63141.7|567
1603845300000|2020-10-28 00:35:00|63173.4|63153.4|63176|63156|63176.7|63159|63164.2|63146.3|594
1603845600000|2020-10-28 00:40:00|63176.2|63156.2|63203.3|63183.3|63205.7|63187.9|63173.2|63155.5|581
1603845900000|2020-10-28 00:45:00|63202.6|63182.6|63191.8|63171.8|63210.4|63192.8|63187.2|63167.2|629
1603846200000|2020-10-28 00:50:00|63192|63172|63165.3|63145.3|63197|63179.8|63158.6|63140.3|806
1603846500000|2020-10-28 00:55:00|63165.4|63145.4|63176.5|63161.5|63190.3|63170.3|63160.6|63141.3|741
1603846800000|2020-10-28 01:00:00|63178.5|63158.5|63175.1|63155.1|63188|63168.9|63170.9|63153.6|666
1603847100000|2020-10-28 01:05:00|63175|63155|63164|63144|63178.4|63159.6|63161.2|63143|623
1603847400000|2020-10-28 01:10:00|63163.9|63143.9|63169.2|63149.2|63175.7|63157.1|63163.6|63143.6|535
1603847700000|2020-10-28 01:15:00|63169.3|63149.3|63149.1|63129.1|63169.3|63149.3|63142.2|63124.8|699
1603848000000|2020-10-28 01:20:00|63143.1|63128.1|63142.1|63122.1|63149.1|63131.3|63141.6|63121.7|611
1603848300000|2020-10-28 01:25:00|63142.2|63122.2|63137.3|63117.3|63149.5|63130.9|63131.5|63111.9|543
1603848600000|2020-10-28 01:30:00|63137.7|63117.7|63136.6|63116.6|63144.4|63126.8|63129.1|63112|606
1603848900000|2020-10-28 01:35:00|63136.7|63116.7|63148.3|63128.3|63148.9|63131.3|63128.7|63108.7|696
1603849200000|2020-10-28 01:40:00|63148.4|63128.4|63153.7|63133.7|63161.3|63142.9|63141.2|63123.9|585
1603849500000|2020-10-28 01:45:00|63154.2|63134.2|63169.1|63149.1|63178.3|63160.1|63150.3|63132|681
1603849800000|2020-10-28 01:50:00|63169.2|63149.2|63165.9|63145.9|63176.2|63157.3|63158.7|63141.1|603
1603850100000|2020-10-28 01:55:00|63167.7|63147.7|63171.6|63151.6|63178.1|63160.6|63166.6|63147.7|559
1603850400000|2020-10-28 02:00:00|63171.3|63151.3|63177.7|63157.7|63185.6|63169.6|63168.1|63150.9|606
1603850700000|2020-10-28 02:05:00|63177.8|63157.8|63179.2|63159.2|63184.6|63167.3|63174.2|63156.4|578
1603851000000|2020-10-28 02:10:00|63178.9|63158.9|63171.2|63151.2|63181.9|63163.7|63167.5|63149.8|459
1603851300000|2020-10-28 02:15:00|63171.3|63151.3|63176|63156|63178.6|63159.1|63165.3|63145.3|521
1603851600000|2020-10-28 02:20:00|63175.9|63155.9|63168.2|63148.2|63176.9|63158.1|63163.9|63144.2|467
1603851900000|2020-10-28 02:25:00|63168.5|63148.5|63170.4|63150.4|63171.1|63152.6|63162.7|63142.9|505
1603852200000|2020-10-28 02:30:00|63170.6|63150.6|63168.1|63148.1|63185.1|63167.5|63165|63147.6|682
1603852500000|2020-10-28 02:35:00|63168|63148|63171.3|63151.3|63172.1|63154.6|63160.2|63140.2|475
1603852800000|2020-10-28 02:40:00|63171.2|63151.2|63173.4|63153.4|63175.9|63156.3|63163.6|63144.9|466
1603853100000|2020-10-28 02:45:00|63173.5|63153.5|63171.9|63151.9|63180.8|63162.3|63168.7|63150.6|499
1603853400000|2020-10-28 02:50:00|63172|63152|63175|63155|63177.9|63160.5|63171.2|63151.2|438
1603853700000|2020-10-28 02:55:00|63174.9|63154.9|63182.6|63162.6|63184.2|63166.6|63174.7|63154.9|379
1603854000000|2020-10-28 03:00:00|63182.4|63162.4|63190|63170|63190.6|63172.8|63182.4|63162.4|479
1603854300000|2020-10-28 03:05:00|63190.1|63170.1|63185.5|63165.5|63190.2|63172.6|63180.1|63162.4|402
1603854600000|2020-10-28 03:10:00|63185.3|63165.3|63190.1|63170.1|63192|63174.6|63182.7|63164.9|406
1603854900000|2020-10-28 03:15:00|63188.9|63168.9|63177.1|63157.1|63190.2|63171.3|63173.9|63156.1|392
1603855200000|2020-10-28 03:20:00|63177.2|63157.2|63171.8|63151.8|63179.3|63161.6|63167.4|63150.3|391
1603855500000|2020-10-28 03:25:00|63171.7|63151.7|63167|63147|63173.1|63155.5|63163.1|63144.8|365
1603855800000|2020-10-28 03:30:00|63167.1|63147.1|63179.2|63159.2|63179.6|63162.2|63165.4|63147.1|480
1603856100000|2020-10-28 03:35:00|63178.9|63158.9|63175.7|63155.7|63180.2|63162.8|63174.4|63154.4|310
1603856400000|2020-10-28 03:40:00|63175.4|63155.4|63179.9|63159.9|63182.8|63165.3|63171.8|63154.2|343
1603856700000|2020-10-28 03:45:00|63180.1|63160.1|63172|63157|63182.3|63164.8|63168.2|63150.5|364
1603857000000|2020-10-28 03:50:00|63172.1|63157.1|63187|63167|63187|63169.5|63171.1|63153.7|383
1603857300000|2020-10-28 03:55:00|63187.1|63167.1|63187.7|63167.7|63190.5|63173.4|63182.7|63163.9|327
1603857600000|2020-10-28 04:00:00|63187.5|63167.5|63195.3|63175.3|63195.7|63177.7|63184.9|63166.1|424
1603857900000|2020-10-28 04:05:00|63195.4|63175.4|63190.8|63170.8|63200.2|63182|63190.5|63170.8|414
1603858200000|2020-10-28 04:10:00|63191|63171|63184.7|63164.7|63191|63171|63181.3|63161.3|401
1603858500000|2020-10-28 04:15:00|63184.8|63164.8|63179.1|63164.1|63186.5|63168.6|63177.2|63159.7|374
1603858800000|2020-10-28 04:20:00|63178.9|63163.9|63178.4|63158.4|63183.9|63166.3|63175.9|63158.4|316
1603859100000|2020-10-28 04:25:00|63178.5|63158.5|63178.4|63158.4|63183.5|63165.1|63175.5|63157.1|297
1603859400000|2020-10-28 04:30:00|63178|63158|63168.5|63148.5|63178.9|63161.1|63166.4|63148|340
1603859700000|2020-10-28 04:35:00|63168.4|63148.4|63169.8|63149.8|63169.8|63151.1|63164.9|63145.3|343
1603860000000|2020-10-28 04:40:00|63170.2|63150.2|63171.4|63151.4|63173.3|63154.4|63165.6|63147.5|346
1603860300000|2020-10-28 04:45:00|63171.2|63151.2|63171.2|63156.2|63175.2|63156.9|63168.1|63150.5|313
1603860600000|2020-10-28 04:50:00|63171.3|63156.3|63173.9|63153.9|63174.5|63157.3|63168.6|63150.7|304
1603860900000|2020-10-28 04:55:00|63173.7|63153.7|63174.3|63154.3|63179.9|63162.1|63171.8|63153.5|344
1603861200000|2020-10-28 05:00:00|63174.5|63154.5|63177.2|63157.2|63179.7|63162|63170.6|63152.9|463
1603861500000|2020-10-28 05:05:00|63177.3|63157.3|63180.4|63160.4|63180.5|63163.2|63174|63155.7|324
1603861800000|2020-10-28 05:10:00|63180.5|63160.5|63181.5|63161.5|63187.4|63168.8|63178.9|63159.5|347
1603862100000|2020-10-28 05:15:00|63181.6|63161.6|63182.8|63162.8|63185.6|63167.9|63178.3|63159.6|326
1603862400000|2020-10-28 05:20:00|63182.7|63162.7|63181.6|63161.6|63184|63165.6|63177.7|63158.9|353
1603862700000|2020-10-28 05:25:00|63181.5|63161.5|63193.7|63173.7|63193.9|63173.9|63178.1|63159.8|408
1603863000000|2020-10-28 05:30:00|63193.6|63173.6|63182.3|63162.3|63194.1|63177.3|63179.4|63161.7|411
1603863300000|2020-10-28 05:35:00|63182.2|63162.2|63177.6|63157.6|63183.1|63165.6|63173.9|63155.1|424
1603863600000|2020-10-28 05:40:00|63177.7|63157.7|63163.3|63143.3|63178.4|63159.3|63160.8|63142.8|416
1603863900000|2020-10-28 05:45:00|63163.2|63143.2|63153.7|63133.7|63169.6|63151.3|63150.9|63133.7|504
1603864200000|2020-10-28 05:50:00|63153.5|63133.5|63167|63147|63168.3|63150.9|63150.5|63130.5|548
1603864500000|2020-10-28 05:55:00|63166.8|63146.8|63148.3|63133.3|63167.2|63147.2|63144.8|63126.9|599
1603864800000|2020-10-28 06:00:00|63147.9|63132.9|63154.8|63134.8|63172.6|63155.3|63147.9|63132.9|620
1603865100000|2020-10-28 06:05:00|63155.1|63135.1|63153.3|63133.3|63162.1|63144.9|63146.8|63127.9|615
1603865400000|2020-10-28 06:10:00|63153.2|63133.2|63154.7|63134.7|63160.8|63141.8|63149.6|63132|533
1603865700000|2020-10-28 06:15:00|63154.6|63134.6|63144.7|63124.7|63155.3|63136|63141.9|63123.2|582
1603866000000|2020-10-28 06:20:00|63144.6|63124.6|63150|63130|63152|63134.8|63141.3|63123.4|479
1603866300000|2020-10-28 06:25:00|63149.6|63129.6|63150.4|63135.4|63161.3|63143.5|63147.6|63129.5|459
1603866600000|2020-10-28 06:30:00|63150.5|63135.5|63162.6|63142.6|63164|63146.2|63144.3|63127|468
1603866900000|2020-10-28 06:35:00|63162.7|63142.7|63156.9|63141.9|63167.3|63149.9|63150.3|63133.7|407
1603867200000|2020-10-28 06:40:00|63156.8|63141.8|63153.1|63133.1|63160.9|63142.4|63146.7|63127.7|447
1603867500000|2020-10-28 06:45:00|63153.4|63133.4|63159.9|63139.9|63160.5|63143|63148.5|63129.8|407
1603867800000|2020-10-28 06:50:00|63160|63140|63228|63208|63246.3|63226.3|63157.3|63139.7|814
1603868100000|2020-10-28 06:55:00|63227.9|63207.9|63236|63221|63253.3|63233.3|63213.7|63196.2|835
1603868400000|2020-10-28 07:00:00|63237.6|63217.6|63195.2|63180.2|63238.1|63220|63189.3|63174.3|851
1603868700000|2020-10-28 07:05:00|63195.5|63180.5|63190.4|63175.4|63200.6|63183.4|63177.8|63161.4|777
1603869000000|2020-10-28 07:10:00|63190.2|63175.2|63197.5|63182.5|63209.7|63194.7|63187.3|63167.3|797
1603869300000|2020-10-28 07:15:00|63200.4|63180.4|63206.6|63186.6|63218.9|63198.9|63198.4|63180|805
1603869600000|2020-10-28 07:20:00|63206.5|63186.5|63214.5|63194.5|63228.6|63210.5|63204.2|63186.3|816
1603869900000|2020-10-28 07:25:00|63214.7|63194.7|63196.3|63181.3|63214.7|63195.2|63186.1|63171.1|804
1603870200000|2020-10-28 07:30:00|63196.6|63181.6|63199.6|63184.6|63218.1|63203.1|63194.8|63179.8|831
1603870500000|2020-10-28 07:35:00|63199.5|63184.5|63205|63190|63205.3|63190.3|63192.4|63177.4|797
1603870800000|2020-10-28 07:40:00|63204.9|63189.9|63215|63200|63233.3|63216.3|63191.4|63176.4|847
1603871100000|2020-10-28 07:45:00|63213.3|63198.3|63215.6|63200.6|63223|63208|63196.5|63181.5|804
1603871400000|2020-10-28 07:50:00|63215|63200|63221.3|63206.3|63223.7|63208.7|63196.9|63181.9|774
1603871700000|2020-10-28 07:55:00|63221.1|63206.1|63219.5|63204.5|63226.4|63211.4|63201.7|63186.7|743
1603872000000|2020-10-28 08:00:00|63220.4|63205.4|63267.5|63252.5|63274.8|63259.8|63218.4|63203.4|724
1603872300000|2020-10-28 08:05:00|63268.9|63253.9|63265.9|63250.9|63277|63262|63264.8|63249.8|697
1603872600000|2020-10-28 08:10:00|63265.7|63250.7|63278.9|63263.9|63297.9|63282.9|63259.7|63244.7|725
1603872900000|2020-10-28 08:15:00|63279|63264|63324.7|63309.7|63328.4|63313.4|63279|63264|802
1603873200000|2020-10-28 08:20:00|63324.9|63309.9|63314.1|63299.1|63330.6|63315.6|63297.8|63282.8|845
1603873500000|2020-10-28 08:25:00|63314.8|63299.8|63313.5|63298.5|63317.5|63302.5|63298.9|63283.9|915
1603873800000|2020-10-28 08:30:00|63312.8|63297.8|63315.1|63300.1|63330.3|63315.3|63295.8|63280.8|938
1603874100000|2020-10-28 08:35:00|63315.5|63300.5|63299.1|63284.1|63318.9|63303.9|63294.7|63277.6|862
1603874400000|2020-10-28 08:40:00|63298.7|63283.7|63271.3|63256.3|63309.7|63294.7|63261.1|63245.4|860
1603874700000|2020-10-28 08:45:00|63271.1|63256.1|63282.9|63267.9|63298.4|63283.4|63270|63255|816
1603875000000|2020-10-28 08:50:00|63282.5|63267.5|63282.5|63267.5|63288.5|63273.5|63269.3|63254.3|886
1603875300000|2020-10-28 08:55:00|63284|63269|63255|63240|63292|63275.7|63243.4|63228.4|916
1603875600000|2020-10-28 09:00:00|63257|63242|63271.3|63256.3|63274.5|63259.5|63253.5|63238.5|912
1603875900000|2020-10-28 09:05:00|63271.8|63256.8|63291.4|63276.4|63300.1|63285.1|63263.6|63248.6|867
1603876200000|2020-10-28 09:10:00|63291.5|63276.5|63302.8|63287.8|63309.6|63294.6|63283.1|63265.6|878
1603876500000|2020-10-28 09:15:00|63302.2|63287.2|63332.6|63317.6|63335.8|63320.3|63300.8|63285.8|814
1603876800000|2020-10-28 09:20:00|63332.4|63317.4|63313.4|63298.4|63342.7|63327.7|63309.5|63294.5|912
1603877100000|2020-10-28 09:25:00|63313.5|63298.5|63351.6|63336.6|63361.4|63343.8|63300.5|63285.5|877
1603877400000|2020-10-28 09:30:00|63352.5|63332.5|63345.1|63330.1|63368.6|63350.5|63344.5|63326.6|879
1603877700000|2020-10-28 09:35:00|63345.3|63330.3|63342.2|63327.2|63349.3|63332.9|63324.3|63308|818
1603878000000|2020-10-28 09:40:00|63342.1|63327.1|63362.2|63347.2|63379.8|63362.9|63342.1|63327.1|909
1603878300000|2020-10-28 09:45:00|63361.9|63346.9|63344.9|63329.9|63366|63351|63336.8|63321.8|890
1603878600000|2020-10-28 09:50:00|63345.2|63330.2|63327.5|63312.5|63347|63330.5|63319.9|63304.9|821
1603878900000|2020-10-28 09:55:00|63331.2|63316.2|63350.1|63335.1|63356.6|63341.6|63331.1|63315.3|865
1603879200000|2020-10-28 10:00:00|63349.1|63334.1|63370.7|63355.7|63378.2|63363.2|63349.1|63334.1|902
1603879500000|2020-10-28 10:05:00|63370.3|63355.3|63363.5|63348.5|63374.4|63357.9|63352.6|63337.6|875
1603879800000|2020-10-28 10:10:00|63363.3|63348.3|63361.4|63346.4|63376|63361|63357.7|63342.7|862
1603880100000|2020-10-28 10:15:00|63361.3|63346.3|63375.4|63360.4|63381.4|63366.4|63360.2|63345.2|881
1603880400000|2020-10-28 10:20:00|63375.7|63360.7|63368.1|63353.1|63391.1|63376.1|63359.4|63344.4|862
1603880700000|2020-10-28 10:25:00|63368|63353|63350.2|63335.2|63370.5|63354.4|63349.2|63334.2|807
1603881000000|2020-10-28 10:30:00|63350|63335|63346.4|63331.4|63356|63341|63334.2|63319.2|845
1603881300000|2020-10-28 10:35:00|63346.1|63331.1|63336.9|63321.9|63347|63332|63328.1|63313.1|868
1603881600000|2020-10-28 10:40:00|63337.3|63322.3|63368.1|63353.1|63376.8|63361.8|63334.6|63319.6|775
1603881900000|2020-10-28 10:45:00|63367.9|63352.9|63397.3|63382.3|63403.8|63388.8|63360.2|63345.1|834
1603882200000|2020-10-28 10:50:00|63397.4|63382.4|63388.7|63373.7|63408.9|63393.9|63388.4|63373.4|889
1603882500000|2020-10-28 10:55:00|63388.6|63373.6|63407.5|63392.5|63412.8|63396.4|63385.4|63370.4|806
1603882800000|2020-10-28 11:00:00|63408.1|63393.1|63406.8|63391.8|63420.1|63403.2|63398.5|63381.8|864
1603883100000|2020-10-28 11:05:00|63408.5|63393.5|63424.4|63409.4|63426.6|63411.6|63400.1|63385.1|930
1603883400000|2020-10-28 11:10:00|63424.5|63409.5|63410.8|63395.8|63433.1|63417.5|63409.4|63394.4|814
1603883700000|2020-10-28 11:15:00|63411|63396|63402.9|63387.9|63423.2|63408.2|63398.6|63383.6|814
1603884000000|2020-10-28 11:20:00|63402.3|63387.3|63386.3|63371.3|63405.5|63390.2|63384.6|63369.6|805
1603884300000|2020-10-28 11:25:00|63386.2|63371.2|63367.4|63352.4|63392.3|63377.3|63362.8|63346.9|765
1603884600000|2020-10-28 11:30:00|63367.5|63352.5|63393.3|63378.3|63395.2|63380.2|63363|63346.3|795
1603884900000|2020-10-28 11:35:00|63393|63378|63424.9|63404.9|63430.8|63415.8|63392.7|63377.7|812
1603885200000|2020-10-28 11:40:00|63421.7|63406.7|63438.6|63423.6|63439|63423.8|63421.2|63406.2|854
1603885500000|2020-10-28 11:45:00|63438.5|63423.5|63442.9|63427.9|63451.8|63434.7|63437.8|63422.1|870
1603885800000|2020-10-28 11:50:00|63442.8|63427.8|63418.4|63403.4|63453.6|63438.6|63410.9|63393.2|818
1603886100000|2020-10-28 11:55:00|63418.3|63403.3|63419.1|63399.1|63423.3|63406.1|63406.1|63387.9|787
1603886400000|2020-10-28 12:00:00|63418.9|63398.9|63440|63425|63448|63430.4|63415.3|63398|874
1603886700000|2020-10-28 12:05:00|63439.4|63424.4|63440.5|63425.5|63450.8|63433.1|63424.6|63408.5|837
1603887000000|2020-10-28 12:10:00|63440.3|63425.3|63462.4|63447.4|63470.9|63455.9|63440.3|63425.3|770
1603887300000|2020-10-28 12:15:00|63463|63448|63464.6|63449.6|63476.4|63461.4|63459.3|63444.2|846
1603887600000|2020-10-28 12:20:00|63464.7|63449.7|63474|63459|63477.1|63459.6|63452|63436.3|829
1603887900000|2020-10-28 12:25:00|63474.2|63459.2|63482.6|63467.6|63490.2|63473.1|63468.5|63453.5|890
1603888200000|2020-10-28 12:30:00|63482.5|63467.5|63486.7|63466.7|63498.6|63482.7|63475.5|63459.5|946
1603888500000|2020-10-28 12:35:00|63484.9|63469.9|63486.1|63471.1|63502.6|63487.6|63483.8|63468.8|822
1603888800000|2020-10-28 12:40:00|63486.4|63471.4|63514.8|63494.8|63514.9|63497.4|63480.9|63463.7|888
1603889100000|2020-10-28 12:45:00|63515.1|63495.1|63511.1|63491.1|63528.9|63509.1|63509.5|63490.6|914
1603889400000|2020-10-28 12:50:00|63511.6|63491.6|63502.4|63482.4|63518.9|63498.9|63483.7|63463.7|929
1603889700000|2020-10-28 12:55:00|63501.9|63481.9|63487.4|63467.4|63514.1|63496.1|63474.6|63458.2|888
1603890000000|2020-10-28 13:00:00|63484.3|63469.3|63494.3|63474.3|63510.5|63494|63481.9|63465.7|936
1603890300000|2020-10-28 13:05:00|63492.6|63477.6|63470.4|63450.4|63504.7|63487.4|63464.6|63445.7|942
1603890600000|2020-10-28 13:10:00|63467.6|63452.6|63487.2|63467.2|63492.5|63474.3|63464.1|63446.8|847
1603890900000|2020-10-28 13:15:00|63484.4|63469.4|63497.1|63482.1|63512.2|63494.5|63482.6|63465.4|891
1603891200000|2020-10-28 13:20:00|63497.7|63482.7|63476|63461|63511.9|63494.9|63473.6|63453.6|904
1603891500000|2020-10-28 13:25:00|63479.1|63459.1|63455|63435|63487|63467|63446.5|63428.3|866
1603891800000|2020-10-28 13:30:00|63456.5|63436.5|63435.6|63415.6|63463|63444.5|63418.2|63398.2|978
1603892100000|2020-10-28 13:35:00|63435.9|63415.9|63412.6|63392.6|63442.4|63422.4|63409|63391.3|924
1603892400000|2020-10-28 13:40:00|63412|63392|63428.3|63413.3|63442.2|63424.8|63407.8|63389.7|956
1603892700000|2020-10-28 13:45:00|63428.6|63413.6|63444.2|63424.2|63468.4|63448.4|63420.7|63400.7|945
1603893000000|2020-10-28 13:50:00|63444.3|63424.3|63454.2|63434.2|63468.4|63450.9|63440.4|63421.7|1008
1603893300000|2020-10-28 13:55:00|63451.5|63436.5|63441.4|63426.4|63467.1|63448.8|63426.1|63406.1|978
1603893600000|2020-10-28 14:00:00|63442.4|63427.4|63429.8|63409.8|63463.6|63445.5|63402.7|63382.7|1101
1603893900000|2020-10-28 14:05:00|63429.5|63409.5|63444.9|63424.9|63450.8|63432.7|63420.6|63400.6|984
1603894200000|2020-10-28 14:10:00|63445.1|63425.1|63466.2|63446.2|63466.2|63447.9|63426.1|63406.1|938
1603894500000|2020-10-28 14:15:00|63466.3|63446.3|63486.3|63466.3|63490.8|63470.8|63457.3|63437.3|956
1603894800000|2020-10-28 14:20:00|63486.1|63466.1|63501.2|63486.2|63501.3|63486.3|63474.3|63455.1|979
1603895100000|2020-10-28 14:25:00|63501|63486|63495|63475|63527.6|63508.9|63493.3|63473.3|978
1603895400000|2020-10-28 14:30:00|63494.4|63474.4|63470.6|63450.6|63507.4|63488.9|63451.5|63432.2|1011
1603895700000|2020-10-28 14:35:00|63472.3|63452.3|63459.7|63444.7|63478.5|63460.5|63440.4|63423.2|956
1603896000000|2020-10-28 14:40:00|63459.8|63444.8|63462.1|63442.1|63467|63450.6|63440.7|63423.3|943
1603896300000|2020-10-28 14:45:00|63462.4|63442.4|63485.4|63470.4|63495.7|63478.2|63459.2|63441|915
1603896600000|2020-10-28 14:50:00|63485.7|63470.7|63493.3|63478.3|63527.3|63509.5|63482.3|63464.3|997
1603896900000|2020-10-28 14:55:00|63493.7|63478.7|63463.4|63443.4|63499.2|63483.1|63455.2|63439.2|966
1603897200000|2020-10-28 15:00:00|63463.5|63443.5|63436.8|63421.8|63468.9|63453.7|63428|63410.9|965
1603897500000|2020-10-28 15:05:00|63436.5|63421.5|63423.4|63408.4|63437.6|63421.7|63400.3|63385.3|944
1603897800000|2020-10-28 15:10:00|63423.5|63408.5|63421.8|63406.8|63441|63424.3|63410.1|63391.9|919
1603898100000|2020-10-28 15:15:00|63421.2|63406.2|63425.5|63410.5|63440.2|63423.3|63410.7|63393.6|880
1603898400000|2020-10-28 15:20:00|63425.8|63410.8|63437.3|63422.3|63454.6|63437.3|63417.2|63401.7|906
1603898700000|2020-10-28 15:25:00|63437.4|63422.4|63451.2|63436.2|63458.6|63441.4|63430.4|63415.4|895
1603899000000|2020-10-28 15:30:00|63449.5|63434.5|63468.8|63453.8|63473.4|63456.8|63447.1|63430.5|844
1603899300000|2020-10-28 15:35:00|63468.9|63453.9|63435.8|63420.8|63468.9|63453.9|63431|63413.3|891
1603899600000|2020-10-28 15:40:00|63437.5|63422.5|63440.1|63425.1|63451.9|63432.1|63423.4|63405.2|861
1603899900000|2020-10-28 15:45:00|63441|63426|63420.7|63405.7|63445.1|63428|63412.6|63392.6|859
1603900200000|2020-10-28 15:50:00|63420.8|63405.8|63393.7|63378.7|63431.2|63412.4|63389.6|63369.6|874
1603900500000|2020-10-28 15:55:00|63396.2|63376.2|63366.8|63351.8|63407.2|63389.7|63362.4|63345.7|969
1603900800000|2020-10-28 16:00:00|63366.4|63351.4|63359|63344|63382.6|63366.4|63349.3|63332.3|981
1603901100000|2020-10-28 16:05:00|63358.8|63343.8|63345.6|63330.6|63362.4|63346.7|63323.1|63308.1|905
1603901400000|2020-10-28 16:10:00|63345.4|63330.4|63336.8|63321.8|63349.1|63331.7|63315.9|63300.9|906
1603901700000|2020-10-28 16:15:00|63336.7|63321.7|63333.4|63318.4|63339.2|63322.4|63312.6|63295.5|820
1603902000000|2020-10-28 16:20:00|63333.2|63318.2|63332.3|63317.3|63346.5|63331.5|63323.8|63306.6|805
1603902300000|2020-10-28 16:25:00|63333.1|63318.1|63319.8|63304.8|63336.1|63320|63318|63301.6|789
1603902600000|2020-10-28 16:30:00|63320.3|63305.3|63333.4|63318.4|63340.2|63320.2|63315.5|63300.5|855
1603902900000|2020-10-28 16:35:00|63333.3|63318.3|63369.7|63354.7|63371|63356|63326.6|63311.6|840
1603903200000|2020-10-28 16:40:00|63369.6|63354.6|63372.2|63357.2|63387.5|63368.9|63363.5|63345.3|758
1603903500000|2020-10-28 16:45:00|63372|63357|63372.7|63357.7|63378.9|63360.9|63358.2|63343.2|781
1603903800000|2020-10-28 16:50:00|63372.3|63357.3|63389.7|63374.7|63393.3|63375.6|63370.2|63355.2|735
1603904100000|2020-10-28 16:55:00|63390|63375|63362.9|63347.9|63392.8|63375|63354.8|63339.8|843
1603904400000|2020-10-28 17:00:00|63361.8|63346.8|63380.1|63360.1|63380.1|63361.1|63355.6|63338.6|835
1603904700000|2020-10-28 17:05:00|63379|63359|63369.9|63349.9|63383.7|63363.7|63357.1|63337.1|706
1603905000000|2020-10-28 17:10:00|63366.6|63351.6|63375.5|63355.5|63387.5|63369.1|63360.6|63343.6|792
1603905300000|2020-10-28 17:15:00|63376.4|63356.4|63363.7|63343.7|63383|63365|63359.4|63340.7|772
1603905600000|2020-10-28 17:20:00|63364|63344|63372.1|63357.1|63386.5|63370.4|63363.6|63343.9|779
1603905900000|2020-10-28 17:25:00|63372.2|63357.2|63378|63363|63385.1|63369.2|63368.2|63350.3|768
1603906200000|2020-10-28 17:30:00|63378.1|63363.1|63388.7|63368.7|63392.5|63375.1|63378.1|63362.5|722
1603906500000|2020-10-28 17:35:00|63388.3|63368.3|63382.9|63362.9|63393|63373|63377|63358.2|764
1603906800000|2020-10-28 17:40:00|63382.7|63362.7|63383|63363|63389.4|63370.9|63379.6|63361|661
1603907100000|2020-10-28 17:45:00|63382.9|63362.9|63379.8|63364.8|63386.1|63370.2|63372.4|63354|716
1603907400000|2020-10-28 17:50:00|63379|63364|63372.1|63357.1|63387.1|63369.2|63368.2|63351.2|687
1603907700000|2020-10-28 17:55:00|63374.2|63354.2|63367.8|63347.8|63379.9|63361.4|63366.2|63346.5|697
1603908000000|2020-10-28 18:00:00|63368.2|63348.2|63373.2|63353.2|63379.2|63361.8|63361.6|63345|727
1603908300000|2020-10-28 18:05:00|63373.3|63353.3|63370.7|63350.7|63374.3|63356.8|63355.5|63338|661
1603908600000|2020-10-28 18:10:00|63370.6|63350.6|63360|63340|63372.5|63352.5|63356.4|63338.4|671
1603908900000|2020-10-28 18:15:00|63359.5|63339.5|63363.6|63343.6|63364.5|63346.4|63355.1|63336.8|644
1603909200000|2020-10-28 18:20:00|63364.1|63344.1|63349.7|63329.7|63367.8|63347.8|63349.6|63329.6|627
1603909500000|2020-10-28 18:25:00|63350.3|63330.3|63341.9|63321.9|63353.7|63334.8|63336.4|63316.4|783
1603909800000|2020-10-28 18:30:00|63342|63322|63338.1|63318.1|63346.9|63330.4|63334.6|63314.6|733
1603910100000|2020-10-28 18:35:00|63338.3|63318.3|63352.1|63332.1|63355.4|63336.8|63336.2|63317.7|667
1603910400000|2020-10-28 18:40:00|63352.2|63332.2|63338.2|63318.2|63355.3|63337.1|63334.4|63317.2|618
1603910700000|2020-10-28 18:45:00|63338.8|63318.8|63337.9|63317.9|63342.4|63323.6|63331.2|63314.2|653
1603911000000|2020-10-28 18:50:00|63337.5|63317.5|63351|63331|63352.8|63335.6|63324.8|63307|656
1603911300000|2020-10-28 18:55:00|63350.8|63330.8|63366.5|63346.5|63369.7|63351.1|63339.3|63321|829
1603911600000|2020-10-28 19:00:00|63365.3|63345.3|63354.8|63339.8|63371.3|63352.2|63353|63333|751
1603911900000|2020-10-28 19:05:00|63354.9|63339.9|63350.8|63335.8|63361.9|63346.5|63347.2|63330.4|744
1603912200000|2020-10-28 19:10:00|63351|63336|63364.3|63349.3|63369.8|63352.5|63351|63336|680
1603912500000|2020-10-28 19:15:00|63364.7|63349.7|63367.2|63352.2|63373.6|63356.5|63362.5|63345.5|656
1603912800000|2020-10-28 19:20:00|63366.7|63351.7|63347.2|63327.2|63374.4|63356.7|63343.2|63325|645
1603913100000|2020-10-28 19:25:00|63347.9|63327.9|63359.3|63339.3|63359.5|63339.5|63343.2|63325|688
1603913400000|2020-10-28 19:30:00|63359|63339|63341.4|63321.4|63359.5|63339.5|63338.9|63318.9|692
1603913700000|2020-10-28 19:35:00|63341.5|63321.5|63364.1|63349.1|63369.5|63351.1|63339|63319|724
1603914000000|2020-10-28 19:40:00|63364.2|63349.2|63347.2|63327.2|63366|63349.4|63343.6|63323.6|627
1603914300000|2020-10-28 19:45:00|63347.3|63327.3|63369|63349|63369.7|63349.7|63347.2|63327.2|577
1603914600000|2020-10-28 19:50:00|63370.8|63350.8|63393.7|63373.7|63394.4|63376.5|63369.1|63349.1|710
1603914900000|2020-10-28 19:55:00|63392.8|63372.8|63388.5|63368.5|63399.8|63380.2|63382.5|63363.9|788
1603915200000|2020-10-28 20:00:00|63388.8|63368.8|63390.8|63370.8|63399.6|63379.6|63383.9|63363.9|642
1603915500000|2020-10-28 20:05:00|63391.2|63371.2|63385.4|63365.4|63391.2|63371.2|63384.5|63364.5|473
1603915800000|2020-10-28 20:10:00|63385.3|63365.3|63369.2|63349.2|63385.8|63365.8|63367.3|63347.3|477
1603916100000|2020-10-28 20:15:00|63369.3|63349.3|63369|63349|63372.2|63352.2|63368.3|63348.3|346
1603916400000|2020-10-28 20:20:00|63368.8|63348.8|63366.1|63346.1|63369.5|63349.5|63365.6|63345.6|355
1603916700000|2020-10-28 20:25:00|63366.7|63346.7|63372.8|63352.8|63373.5|63353.5|63365.9|63345.9|313
1603917000000|2020-10-28 20:30:00|63373.1|63353.1|63374|63354|63378.3|63358.3|63370.3|63350.3|456
1603917300000|2020-10-28 20:35:00|63373.8|63353.8|63374.3|63354.3|63377.4|63357.4|63372.4|63352.4|332
1603917600000|2020-10-28 20:40:00|63375|63355|63382.4|63362.4|63382.7|63362.7|63371.7|63351.7|401
1603917900000|2020-10-28 20:45:00|63382.6|63362.6|63389.5|63369.5|63393|63373|63382.6|63362.6|445
1603918200000|2020-10-28 20:50:00|63389|63369|63390|63370|63397|63377|63386.7|63366.7|451
1603918500000|2020-10-28 20:55:00|63387.7|63367.7|63387.5|63356.4|63397.2|63374|63384|63356.3|569
1603918800000|2020-10-28 21:00:00|63388.8|63359.1|63393.5|63338|63400.6|63365.9|63378.3|63338|122
1603919100000|2020-10-28 21:05:00|63385|63340.5|63412.1|63335.6|63415.4|63360.1|63385|63323.6|108
1603919400000|2020-10-28 21:10:00|63405.5|63332.2|63403.4|63340.8|63413.4|63352.4|63390.5|63322.1|150
1603919700000|2020-10-28 21:15:00|63394.5|63346.1|63397.4|63344.4|63409|63352.5|63387.4|63334.9|267
1603920000000|2020-10-28 21:20:00|63400|63343|63395.2|63356|63408.1|63363.3|63386.5|63333.8|147
1603920300000|2020-10-28 21:25:00|63393.9|63356.1|63392.3|63355.1|63400.8|63362.4|63386.5|63350.6|141
1603920600000|2020-10-28 21:30:00|63392.5|63355.4|63403.7|63349.9|63403.7|63360.4|63386.5|63346.4|290
1603920900000|2020-10-28 21:35:00|63396.8|63353.5|63400.7|63353.6|63409|63360.5|63387.1|63349.6|582
1603921200000|2020-10-28 21:40:00|63400.5|63354|63400.7|63352.9|63406|63359.3|63390.7|63349.2|440
1603921500000|2020-10-28 21:45:00|63400.2|63353.5|63397.8|63354.2|63405|63359.2|63391.5|63350.2|378
1603921800000|2020-10-28 21:50:00|63398.7|63353.2|63399.3|63355.4|63407.8|63359.3|63390.9|63351.2|297
1603922100000|2020-10-28 21:55:00|63394.7|63358.9|63403.9|63352.7|63404.6|63362.7|63391.2|63352.7|362
1603922400000|2020-10-28 22:00:00|63398.1|63361.6|63372.6|63352.6|63406.4|63368.4|63368.1|63341.6|513
1603922700000|2020-10-28 22:05:00|63370.8|63350.8|63372.5|63344|63376.2|63351.8|63364.1|63343.1|311
1603923000000|2020-10-28 22:10:00|63372.4|63344.1|63368.4|63348.4|63376.8|63355.5|63367.2|63343.4|328
1603923300000|2020-10-28 22:15:00|63369.1|63349.1|63365.4|63345.4|63371.3|63351.3|63361.6|63340.2|179
1603923600000|2020-10-28 22:20:00|63365.5|63345.5|63362.3|63342.3|63369|63349|63359.5|63339.5|281
1603923900000|2020-10-28 22:25:00|63362.1|63342.1|63358.1|63338.1|63365.8|63345.8|63356.2|63336.2|276
1603924200000|2020-10-28 22:30:00|63357.5|63337.5|63359.3|63339.3|63362.5|63342.5|63352.9|63332.9|228
1603924500000|2020-10-28 22:35:00|63358.9|63338.9|63357.7|63337.7|63361.3|63341.3|63344.8|63324.7|235
1603924800000|2020-10-28 22:40:00|63357.4|63337.4|63374|63354|63375.3|63355.3|63353.5|63336|349
1603925100000|2020-10-28 22:45:00|63372.9|63352.9|63373.8|63353.8|63378.5|63358.5|63366.7|63346.7|269
1603925400000|2020-10-28 22:50:00|63373.2|63353.2|63375.6|63355.6|63381.6|63361.6|63371.1|63351.1|335
1603925700000|2020-10-28 22:55:00|63376.3|63356.3|63378.1|63358.1|63381|63361|63373.2|63353.2|284
1603926000000|2020-10-28 23:00:00|63378.4|63358.4|63382.5|63362.5|63387.1|63369.3|63377.3|63357.3|434
1603926300000|2020-10-28 23:05:00|63383.4|63363.4|63389.3|63369.3|63390.1|63370.1|63378.5|63358.5|308
1603926600000|2020-10-28 23:10:00|63389.2|63369.2|63394|63374|63398.6|63378.6|63389.2|63369.2|409
1603926900000|2020-10-28 23:15:00|63393.7|63373.7|63392|63372|63396.5|63376.5|63391.5|63371.5|330
1603927200000|2020-10-28 23:20:00|63392.2|63372.2|63394.6|63374.6|63401.8|63381.8|63392.2|63372.2|378
1603927500000|2020-10-28 23:25:00|63394.2|63374.2|63395.9|63375.9|63398.4|63378.3|63392.7|63372.7|303
1603927800000|2020-10-28 23:30:00|63394.3|63374.3|63391.5|63371.5|63398.9|63376.8|63385.4|63365.4|372
1603928100000|2020-10-28 23:35:00|63391.7|63371.7|63380.8|63360.8|63391.7|63371.7|63379.4|63359.4|323
1603928400000|2020-10-28 23:40:00|63381.6|63361.6|63379.8|63359.8|63385|63364.2|63377.7|63357.7|341
1603928700000|2020-10-28 23:45:00|63380.1|63360.1|63379.8|63359.8|63383.5|63363.5|63374|63354|275
1603929000000|2020-10-28 23:50:00|63379.9|63359.9|63378|63358|63381.1|63361.1|63373.8|63353.8|380
1603929300000|2020-10-28 23:55:00|63378.3|63358.3|63378|63358|63383|63363|63374.5|63354.5|382
1603929600000|2020-10-29 00:00:00|63378.2|63358.2|63383.9|63363.9|63402.4|63382.4|63376.8|63356.8|793
1603929900000|2020-10-29 00:05:00|63383.8|63363.8|63367.3|63347.3|63386.8|63366.8|63364.8|63344.8|624
1603930200000|2020-10-29 00:10:00|63367.1|63347.1|63357|63337|63370.9|63350.9|63356.9|63336.9|539
1603930500000|2020-10-29 00:15:00|63356.9|63336.9|63356.2|63336.2|63365.5|63345.5|63354.3|63334.3|498
1603930800000|2020-10-29 00:20:00|63356.1|63336.1|63344.7|63324.7|63357.5|63337.5|63340.2|63320.2|533
1603931100000|2020-10-29 00:25:00|63345|63325|63349.2|63329.2|63350.2|63330.2|63336.7|63316.7|612
1603931400000|2020-10-29 00:30:00|63348|63328|63354.8|63334.8|63354.8|63334.8|63343.9|63323.9|446
1603931700000|2020-10-29 00:35:00|63351.4|63331.4|63364|63344|63364|63344|63349.2|63329.2|497
1603932000000|2020-10-29 00:40:00|63363.8|63343.8|63354.9|63334.9|63364.8|63344.8|63354.4|63334.4|489
1603932300000|2020-10-29 00:45:00|63355.1|63335.1|63347.4|63327.4|63356.4|63336.4|63342.7|63322.7|485
1603932600000|2020-10-29 00:50:00|63347.7|63327.7|63355|63335|63359.7|63339.7|63335|63315|675
1603932900000|2020-10-29 00:55:00|63355.7|63335.7|63362|63342|63375.4|63355.4|63350.7|63330.7|675
1603933200000|2020-10-29 01:00:00|63362.1|63342.1|63365.7|63345.7|63372.5|63352.5|63357.3|63337.3|785
1603933500000|2020-10-29 01:05:00|63366|63346|63358|63338|63371.3|63351.3|63356|63336|635
1603933800000|2020-10-29 01:10:00|63357.2|63337.2|63351.1|63331.1|63358.2|63338.2|63348|63328|593
1603934100000|2020-10-29 01:15:00|63351.4|63331.4|63355.1|63335.1|63359.3|63339.3|63346.6|63326.6|624
1603934400000|2020-10-29 01:20:00|63355.2|63335.2|63377.6|63357.6|63378.4|63358.4|63355.1|63335.1|633
1603934700000|2020-10-29 01:25:00|63377.7|63357.7|63380|63360|63381.2|63361.2|63366.6|63346.6|588
1603935000000|2020-10-29 01:30:00|63380.2|63360.2|63371.8|63351.8|63380.2|63360.2|63356.6|63336.6|670
1603935300000|2020-10-29 01:35:00|63371.7|63351.7|63355.8|63335.8|63373.4|63353.4|63355.5|63335.5|654
1603935600000|2020-10-29 01:40:00|63356|63336|63359.1|63339.1|63360.2|63340.2|63349|63329|578
1603935900000|2020-10-29 01:45:00|63356.9|63336.9|63354.4|63334.4|63362.3|63342.3|63352.7|63332.7|501
1603936200000|2020-10-29 01:50:00|63354.8|63334.8|63350.8|63330.8|63358.6|63338.6|63347.6|63327.6|650
1603936500000|2020-10-29 01:55:00|63348.2|63328.2|63330.9|63310.9|63350.2|63330.2|63322.8|63302.8|699
1603936800000|2020-10-29 02:00:00|63331.7|63311.7|63342.8|63322.8|63344.2|63324.2|63324.7|63304.7|646
1603937100000|2020-10-29 02:05:00|63342.5|63322.5|63347.9|63327.9|63353.7|63333.7|63336.8|63316.8|528
1603937400000|2020-10-29 02:10:00|63348.9|63328.9|63352.8|63332.8|63353.7|63333.7|63346.2|63326.2|515
1603937700000|2020-10-29 02:15:00|63353|63333|63349.7|63329.7|63354.6|63334.6|63344.1|63324.1|471
1603938000000|2020-10-29 02:20:00|63349|63329|63349|63329|63353.8|63333.8|63344.3|63324.3|431
1603938300000|2020-10-29 02:25:00|63348.6|63328.6|63338.2|63318.2|63351.1|63331.1|63337|63317|350
1603938600000|2020-10-29 02:30:00|63338.1|63318.1|63334.6|63314.6|63338.8|63318.8|63328.6|63308.6|358
1603938900000|2020-10-29 02:35:00|63335.5|63315.5|63336.6|63316.6|63336.8|63316.8|63330.8|63310.8|288
1603939200000|2020-10-29 02:40:00|63335.3|63315.3|63336|63316|63341|63321|63335|63315|378
1603939500000|2020-10-29 02:45:00|63335.9|63315.9|63345.9|63325.9|63348.1|63328.1|63335.9|63315.9|401
1603939800000|2020-10-29 02:50:00|63346|63326|63366.3|63346.3|63367.6|63347.6|63346|63326|401
1603940100000|2020-10-29 02:55:00|63366.2|63346.2|63381.7|63361.7|63382|63362|63362.8|63342.8|482
1603940400000|2020-10-29 03:00:00|63378.8|63358.8|63378.6|63358.6|63392.2|63372.2|63376.3|63356.3|368
1603940700000|2020-10-29 03:05:00|63378.8|63358.8|63388.5|63368.5|63389.9|63369.9|63375.5|63355.5|402
1603941000000|2020-10-29 03:10:00|63388.1|63368.1|63397.9|63377.9|63398.6|63378.6|63382.2|63362.2|535
1603941300000|2020-10-29 03:15:00|63397.8|63377.8|63388.1|63368.1|63400.1|63380.1|63386.3|63366.3|439
1603941600000|2020-10-29 03:20:00|63388.3|63368.3|63376.6|63356.6|63394.3|63374.3|63376.6|63356.6|481
1603941900000|2020-10-29 03:25:00|63376.7|63356.7|63357.3|63337.3|63377.2|63357.2|63354.1|63334.1|545
1603942200000|2020-10-29 03:30:00|63357|63337|63353.6|63333.6|63361.4|63341.4|63350.3|63330.3|544
1603942500000|2020-10-29 03:35:00|63354.2|63334.2|63364.6|63344.6|63365.1|63345.1|63353.2|63333.2|441
1603942800000|2020-10-29 03:40:00|63365|63345|63362.1|63342.1|63365.9|63345.9|63359.6|63339.6|417
1603943100000|2020-10-29 03:45:00|63362|63342|63370.3|63350.3|63377.3|63357.3|63358.3|63338.3|457
1603943400000|2020-10-29 03:50:00|63370.4|63350.4|63365.2|63345.2|63374.9|63354.9|63364.2|63344.2|348
1603943700000|2020-10-29 03:55:00|63365.1|63345.1|63353.9|63333.9|63370.3|63350.3|63353.3|63333.3|405
1603944000000|2020-10-29 04:00:00|63354|63334|63348|63328|63355.7|63335.7|63345.3|63325.3|484
1603944300000|2020-10-29 04:05:00|63347.9|63327.9|63344.2|63324.2|63353.8|63333.8|63341.2|63321.2|477
1603944600000|2020-10-29 04:10:00|63343.2|63323.2|63345.1|63325.1|63350.8|63330.8|63343.2|63323.2|367
1603944900000|2020-10-29 04:15:00|63345.3|63325.3|63353.9|63333.9|63361.3|63341.3|63339.5|63319.5|454
1603945200000|2020-10-29 04:20:00|63354.4|63334.4|63350.6|63330.6|63357.6|63337.6|63347.6|63327.6|298
1603945500000|2020-10-29 04:25:00|63351.2|63331.2|63343.1|63323.1|63352|63332|63342|63322|301
1603945800000|2020-10-29 04:30:00|63343.3|63323.3|63352.9|63332.9|63353.1|63333.1|63341.3|63321.3|329
1603946100000|2020-10-29 04:35:00|63352.7|63332.7|63342.9|63322.9|63358.4|63338.4|63342.3|63322.3|401
1603946400000|2020-10-29 04:40:00|63342.6|63322.6|63358.6|63338.6|63362.7|63342.7|63342.6|63322.6|365
1603946700000|2020-10-29 04:45:00|63358.5|63338.5|63352.5|63332.5|63358.8|63338.8|63348.5|63328.5|362
1603947000000|2020-10-29 04:50:00|63353|63333|63348.8|63328.8|63353.3|63333.3|63342.1|63322.1|381
1603947300000|2020-10-29 04:55:00|63348.9|63328.9|63354.5|63334.5|63357.3|63337.3|63348|63328|378
1603947600000|2020-10-29 05:00:00|63352.7|63332.7|63356.5|63336.5|63366.9|63346.9|63348.1|63328.1|474
1603947900000|2020-10-29 05:05:00|63356.7|63336.7|63361.2|63341.2|63364.2|63344.2|63350.7|63330.7|376
1603948200000|2020-10-29 05:10:00|63362.3|63342.3|63349.2|63329.2|63362.3|63342.3|63345.5|63325.5|460
1603948500000|2020-10-29 05:15:00|63348.6|63328.6|63363.5|63343.5|63366.4|63346.4|63348.6|63328.6|388
1603948800000|2020-10-29 05:20:00|63363.9|63343.9|63367.5|63347.5|63372.5|63352.5|63361.2|63341.2|410
1603949100000|2020-10-29 05:25:00|63367.6|63347.6|63368.7|63348.7|63373.3|63353.3|63364.3|63344.3|366
1603949400000|2020-10-29 05:30:00|63368.5|63348.5|63354.5|63334.5|63374.2|63354.2|63353.9|63333.9|491
1603949700000|2020-10-29 05:35:00|63354.7|63334.7|63350.3|63330.3|63357.3|63337.3|63348.9|63328.9|392
1603950000000|2020-10-29 05:40:00|63349.3|63329.3|63360.3|63340.3|63368.8|63348.8|63349.3|63329.3|462
1603950300000|2020-10-29 05:45:00|63360.4|63340.4|63354.2|63334.2|63362.9|63342.9|63353.7|63333.7|419
1603950600000|2020-10-29 05:50:00|63354.4|63334.4|63353.8|63333.8|63359.5|63339.5|63350.5|63330.5|529
1603950900000|2020-10-29 05:55:00|63351.2|63331.2|63344.1|63324.1|63351.8|63331.8|63342.8|63322.8|577
1603951200000|2020-10-29 06:00:00|63344.3|63324.3|63349.2|63329.2|63366|63346|63343|63323|626
1603951500000|2020-10-29 06:05:00|63349.1|63329.1|63349.7|63329.7|63354.6|63334.6|63342.9|63322.9|588
1603951800000|2020-10-29 06:10:00|63349.9|63329.9|63347.7|63332.7|63359.4|63339.4|63342.6|63322.6|611
1603952100000|2020-10-29 06:15:00|63352.6|63332.6|63343.9|63323.9|63353.8|63333.8|63342.7|63322.7|501
1603952400000|2020-10-29 06:20:00|63343.6|63323.6|63338.2|63318.2|63349.1|63329.1|63331.7|63311.7|671
1603952700000|2020-10-29 06:25:00|63338|63318|63335.8|63315.8|63340.4|63320.4|63331.8|63311.8|533
1603953000000|2020-10-29 06:30:00|63335.5|63315.5|63337.4|63317.4|63340.6|63322.6|63329.6|63309.6|434
1603953300000|2020-10-29 06:35:00|63337.9|63317.9|63334.7|63314.7|63338|63318.4|63328.4|63308.4|454
1603953600000|2020-10-29 06:40:00|63334.6|63314.6|63348.3|63328.3|63348.8|63328.8|63331.9|63313.9|588
1603953900000|2020-10-29 06:45:00|63348.1|63328.1|63334.7|63314.7|63348.4|63330.9|63334.1|63314.1|514
1603954200000|2020-10-29 06:50:00|63334.9|63314.9|63346.2|63326.2|63347.8|63327.9|63332.1|63312.1|527
1603954500000|2020-10-29 06:55:00|63347.7|63327.7|63344.3|63324.3|63347.9|63327.9|63336|63316|531
1603954800000|2020-10-29 07:00:00|63346|63326|63389.6|63374.6|63406|63386|63345.5|63325.5|867
1603955100000|2020-10-29 07:05:00|63389.1|63374.1|63403.9|63388.9|63409.2|63391|63382.3|63364.9|885
1603955400000|2020-10-29 07:10:00|63403.8|63388.8|63384.5|63369.5|63412.4|63392.4|63384.3|63366.6|829
1603955700000|2020-10-29 07:15:00|63387|63367|63353.7|63333.7|63387.1|63368.4|63353.1|63333.1|851
1603956000000|2020-10-29 07:20:00|63353.6|63333.6|63361.5|63341.5|63369.3|63349.3|63353.3|63333.3|797
1603956300000|2020-10-29 07:25:00|63361.6|63341.6|63361.3|63341.3|63375.5|63355.5|63352.5|63335.7|794
1603956600000|2020-10-29 07:30:00|63361.2|63341.2|63369.9|63349.9|63372.1|63352.1|63352.8|63332.8|795
1603956900000|2020-10-29 07:35:00|63370.5|63350.5|63352.1|63332.1|63395.2|63375.2|63349|63329|851
1603957200000|2020-10-29 07:40:00|63352|63332|63365.3|63345.3|63366.1|63346.8|63343.6|63323.6|815
1603957500000|2020-10-29 07:45:00|63367.2|63347.2|63379.6|63359.6|63380.7|63360.7|63358.6|63338.6|816
1603957800000|2020-10-29 07:50:00|63379.2|63359.2|63399.2|63379.2|63401.7|63383|63378.8|63358.8|852
1603958100000|2020-10-29 07:55:00|63399.1|63379.1|63453.6|63433.6|63458.7|63441.3|63396|63379.1|774
1603958400000|2020-10-29 08:00:00|63452.4|63432.4|63444.7|63429.7|63455.8|63440.8|63430|63413.1|764
1603958700000|2020-10-29 08:05:00|63444.3|63429.3|63466.3|63451.3|63493.7|63476.3|63443.8|63428.8|822
1603959000000|2020-10-29 08:10:00|63465.7|63450.7|63502.4|63487.4|63502.8|63487.8|63465.7|63450.7|942
1603959300000|2020-10-29 08:15:00|63502.9|63487.9|63519.7|63504.7|63519.9|63504.9|63492.7|63477.7|1039
1603959600000|2020-10-29 08:20:00|63519.4|63504.4|63498.8|63483.8|63522.5|63507.5|63484|63469|975
1603959900000|2020-10-29 08:25:00|63498.4|63483.4|63483.4|63468.4|63509.2|63494.2|63477.7|63462.7|939
1603960200000|2020-10-29 08:30:00|63482.5|63467.5|63489.6|63474.6|63499.4|63484.4|63477.7|63462.4|926
1603960500000|2020-10-29 08:35:00|63489.5|63474.5|63480.7|63465.7|63503.2|63488.2|63476|63461|876
1603960800000|2020-10-29 08:40:00|63480.6|63465.6|63502.6|63487.6|63509.3|63494.3|63471.6|63456.6|888
1603961100000|2020-10-29 08:45:00|63502.5|63487.5|63476.4|63461.4|63506.5|63491.5|63473|63458|816
1603961400000|2020-10-29 08:50:00|63476.5|63461.5|63491.3|63471.3|63496.2|63481.2|63476.3|63461.3|769
1603961700000|2020-10-29 08:55:00|63492.5|63472.5|63499.1|63484.1|63507|63492|63486.6|63471.6|813
1603962000000|2020-10-29 09:00:00|63502.1|63482.1|63482.7|63467.7|63502.5|63485.9|63470.1|63455.1|894
1603962300000|2020-10-29 09:05:00|63482.6|63467.6|63464.9|63449.9|63489.2|63474.2|63462.8|63447.8|845
1603962600000|2020-10-29 09:10:00|63463.5|63448.5|63470.5|63455.5|63473|63458|63450.8|63435.8|793
1603962900000|2020-10-29 09:15:00|63471.2|63456.2|63477.3|63462.3|63482.3|63467.3|63461.7|63446.7|830
1603963200000|2020-10-29 09:20:00|63477.2|63462.2|63479.3|63464.3|63481.9|63466.9|63458.4|63443.4|826
1603963500000|2020-10-29 09:25:00|63479.2|63464.2|63483.4|63468.4|63485.4|63470.4|63475|63460|779
1603963800000|2020-10-29 09:30:00|63483.3|63468.3|63487.7|63472.7|63497.6|63482.6|63470.8|63455.8|849
1603964100000|2020-10-29 09:35:00|63488.7|63473.7|63496.8|63481.8|63506.1|63491.1|63475.1|63460.1|892
1603964400000|2020-10-29 09:40:00|63495.5|63480.5|63493.5|63478.5|63504.4|63489.4|63491.3|63476.3|774
1603964700000|2020-10-29 09:45:00|63494.6|63479.6|63514.9|63499.9|63525|63510|63493.9|63478.9|784
1603965000000|2020-10-29 09:50:00|63515.1|63500.1|63498.1|63483.1|63515.2|63500.2|63486.5|63471.5|752
1603965300000|2020-10-29 09:55:00|63498|63483|63519.7|63504.7|63530.4|63515.4|63496.9|63481.9|814
1603965600000|2020-10-29 10:00:00|63519.8|63504.8|63508.8|63493.8|63525.8|63510.8|63506.8|63491.8|862
1603965900000|2020-10-29 10:05:00|63506.4|63491.4|63536.4|63521.4|63539|63524|63506.4|63491.4|860
1603966200000|2020-10-29 10:10:00|63536.1|63521.1|63524.3|63509.3|63544.4|63529.4|63522.6|63507.6|899
1603966500000|2020-10-29 10:15:00|63524.4|63509.4|63524.7|63509.7|63544.7|63529.7|63522.3|63507.3|882
1603966800000|2020-10-29 10:20:00|63524.6|63509.6|63528.1|63513.1|63535.5|63520.5|63517.2|63502.2|750
1603967100000|2020-10-29 10:25:00|63528|63513|63511.6|63496.6|63528.7|63513.7|63508.1|63493.1|739
1603967400000|2020-10-29 10:30:00|63511.9|63496.9|63541.1|63526.1|63541.1|63526.1|63511.5|63496.5|789
1603967700000|2020-10-29 10:35:00|63540.5|63525.5|63545.2|63530.2|63547.1|63532.1|63527.6|63512.6|803
1603968000000|2020-10-29 10:40:00|63545|63530|63543.6|63528.6|63545.6|63530.6|63527.4|63512.4|753
1603968300000|2020-10-29 10:45:00|63544|63529|63541.6|63526.6|63553.6|63538.6|63528|63513|807
1603968600000|2020-10-29 10:50:00|63541.8|63526.8|63548.2|63533.2|63570.2|63555.2|63535.6|63520.6|843
1603968900000|2020-10-29 10:55:00|63548|63533|63566.4|63551.4|63578.1|63563.1|63534.6|63519.6|837
1603969200000|2020-10-29 11:00:00|63565|63550|63558.6|63543.6|63574.2|63559.2|63546|63531|879
1603969500000|2020-10-29 11:05:00|63558.5|63543.5|63576.4|63561.4|63586.7|63571.7|63555.3|63540.3|857
1603969800000|2020-10-29 11:10:00|63577.7|63562.7|63571|63556|63587|63572|63569.2|63554.2|838
1603970100000|2020-10-29 11:15:00|63572.8|63557.8|63561.4|63546.4|63579.4|63564.4|63551.1|63536.1|837
1603970400000|2020-10-29 11:20:00|63560.9|63545.9|63578.1|63563.1|63581|63566|63557.8|63542.8|772
1603970700000|2020-10-29 11:25:00|63577.9|63562.9|63598.9|63583.9|63602.3|63587.3|63576.9|63561.9|804
1603971000000|2020-10-29 11:30:00|63599.2|63584.2|63614.6|63599.6|63616.5|63601.5|63597.1|63582.1|833
1603971300000|2020-10-29 11:35:00|63614.7|63599.7|63616.9|63601.9|63627.6|63612.6|63609.3|63594.3|736
1603971600000|2020-10-29 11:40:00|63617.6|63602.6|63616.5|63601.5|63646.6|63631.6|63607.2|63592.2|875
1603971900000|2020-10-29 11:45:00|63616.8|63601.8|63622.6|63607.6|63633.3|63618.3|63597|63582|831
1603972200000|2020-10-29 11:50:00|63622.2|63607.2|63632.8|63617.8|63633.7|63618.7|63608.8|63593.8|793
1603972500000|2020-10-29 11:55:00|63632.9|63617.9|63637|63622|63646.5|63631.5|63629.1|63614.1|868
1603972800000|2020-10-29 12:00:00|63635.6|63620.6|63624.6|63609.6|63644.6|63629.6|63623.8|63608.8|870
1603973100000|2020-10-29 12:05:00|63624.8|63609.8|63644.4|63629.4|63658.7|63643.7|63623.7|63608.7|905
1603973400000|2020-10-29 12:10:00|63644.3|63629.3|63639.1|63624.1|63654.3|63639.3|63634.1|63619.1|816
1603973700000|2020-10-29 12:15:00|63639|63624|63675.8|63660.8|63680.4|63665.4|63637.9|63622.9|861
1603974000000|2020-10-29 12:20:00|63675.4|63660.4|63641.7|63626.7|63680.4|63665.4|63635.1|63620.1|882
1603974300000|2020-10-29 12:25:00|63640.9|63625.9|63642.1|63622.1|63653.8|63638.8|63630|63614.1|780
1603974600000|2020-10-29 12:30:00|63641.8|63619.3|63583.5|63568.5|63649.2|63624.8|63582.9|63567.9|972
1603974900000|2020-10-29 12:35:00|63583.3|63568.3|63628.7|63608.7|63641|63622.8|63574.5|63559.5|936
1603975200000|2020-10-29 12:40:00|63629.3|63609.3|63639.3|63614.6|63660.9|63643.6|63623.6|63608|981
1603975500000|2020-10-29 12:45:00|63640.2|63613.8|63565.7|63550.7|63662.5|63642.5|63557.2|63542.2|1068
1603975800000|2020-10-29 12:50:00|63566.3|63551.3|63597.4|63582.4|63600.1|63585.1|63558.5|63543.5|965
1603976100000|2020-10-29 12:55:00|63597|63582|63627.6|63612.6|63665.6|63650.6|63597|63582|960
1603976400000|2020-10-29 13:00:00|63627.7|63612.7|63643.6|63628.6|63658.7|63643.7|63618.6|63603.6|953
1603976700000|2020-10-29 13:05:00|63644.6|63629.6|63680.3|63665.3|63697.8|63682.8|63633.6|63618.6|920
1603977000000|2020-10-29 13:10:00|63680.2|63665.2|63626.3|63611.3|63691.5|63676.5|63624.6|63609.6|907
1603977300000|2020-10-29 13:15:00|63626.6|63611.6|63613.1|63598.1|63633.5|63618.5|63595.6|63580.6|917
1603977600000|2020-10-29 13:20:00|63613.6|63598.6|63603.1|63588.1|63613.8|63598.8|63589.3|63574.3|882
1603977900000|2020-10-29 13:25:00|63603.4|63588.4|63601.1|63586.1|63613.5|63598.5|63591|63576|861
1603978200000|2020-10-29 13:30:00|63600.8|63585.8|63630.6|63615.6|63649.3|63634.3|63570.2|63553.5|1070
1603978500000|2020-10-29 13:35:00|63634.3|63619.3|63694.6|63679.6|63702.7|63687.7|63624.7|63609.7|1068
1603978800000|2020-10-29 13:40:00|63693.5|63678.5|63657.2|63642.2|63723.3|63708.3|63646.6|63631.1|1080
1603979100000|2020-10-29 13:45:00|63657.6|63642.6|63704.6|63689.6|63741|63726|63627.4|63612.3|1108
1603979400000|2020-10-29 13:50:00|63704.8|63689.8|63675.7|63660.7|63773.4|63753.4|63672.6|63656.1|1011
1603979700000|2020-10-29 13:55:00|63685.1|63665.1|63694.3|63674.3|63702.7|63687.7|63638|63623|795
1603980000000|2020-10-29 14:00:00|63687.8|63667.8|63667.2|63652.2|63702.8|63685.3|63643.7|63628.7|778
1603980300000|2020-10-29 14:05:00|63667.6|63652.6|63679|63664|63694.1|63679.1|63656.7|63641.7|747
1603980600000|2020-10-29 14:10:00|63678.7|63663.7|63722.4|63707.4|63736.3|63721.3|63675.9|63660.9|789
1603980900000|2020-10-29 14:15:00|63722.5|63707.5|63765.2|63750.2|63767.1|63751.7|63720.1|63705.1|783
1603981200000|2020-10-29 14:20:00|63765|63750|63781|63766|63787.4|63772.4|63751.2|63736.2|729
1603981500000|2020-10-29 14:25:00|63781.7|63766.7|63734.3|63714.3|63792.8|63777.8|63729.1|63709.1|755
1603981800000|2020-10-29 14:30:00|63730|63715|63712.6|63697.6|63759.6|63741.9|63703.2|63686.2|768
1603982100000|2020-10-29 14:35:00|63711.2|63696.2|63686.1|63671.1|63719.9|63704.9|63674.2|63658.2|745
1603982400000|2020-10-29 14:40:00|63686.3|63671.3|63681.2|63666.2|63699.9|63684.9|63674|63659|751
1603982700000|2020-10-29 14:45:00|63680.8|63665.8|63741.9|63726.9|63744.7|63726.9|63676|63661|736
1603983000000|2020-10-29 14:50:00|63743|63728|63768.8|63753.8|63776.4|63758.8|63734.4|63719.4|723
1603983300000|2020-10-29 14:55:00|63771.2|63751.2|63733.4|63718.4|63783.3|63766.9|63730.8|63715.8|733
1603983600000|2020-10-29 15:00:00|63733.2|63718.2|63775.7|63760.7|63777.5|63762.5|63728.9|63713.1|737
1603983900000|2020-10-29 15:05:00|63775.5|63760.5|63825.6|63810.6|63829.5|63814.5|63775.2|63760.2|727
1603984200000|2020-10-29 15:10:00|63825.7|63810.7|63807.7|63792.7|63829.2|63814.2|63796.7|63781.7|723
1603984500000|2020-10-29 15:15:00|63807.1|63792.1|63816.8|63801.8|63821.2|63806.2|63795.9|63780.9|706
1603984800000|2020-10-29 15:20:00|63816.7|63801.7|63843.1|63828.1|63862.6|63847.6|63814|63799|695
1603985100000|2020-10-29 15:25:00|63843|63828|63837.2|63822.2|63850.9|63835.9|63835.4|63820.4|672
1603985400000|2020-10-29 15:30:00|63837.3|63822.3|63863.1|63848.1|63864.5|63849.5|63836.8|63821.8|690
1603985700000|2020-10-29 15:35:00|63862.7|63847.7|63854.2|63839.2|63880|63865|63843.7|63828.7|673
1603986000000|2020-10-29 15:40:00|63854.3|63839.3|63870.3|63855.3|63871.6|63856.6|63851.6|63836.6|664
1603986300000|2020-10-29 15:45:00|63870|63855|63863.4|63848.4|63876.8|63861.8|63849|63834|722
1603986600000|2020-10-29 15:50:00|63863.7|63848.7|63869|63854|63879.9|63864.9|63859|63844|674
1603986900000|2020-10-29 15:55:00|63869.2|63854.2|63881.6|63866.6|63894|63879|63868|63853|731
1603987200000|2020-10-29 16:00:00|63882.6|63867.6|63874.3|63859.3|63883.8|63868.8|63856.9|63841.9|735
1603987500000|2020-10-29 16:05:00|63874|63859|63864.5|63849.5|63885|63870|63853.9|63838.9|683
1603987800000|2020-10-29 16:10:00|63864.6|63849.6|63843.5|63828.5|63877.9|63862.9|63841.1|63826.1|651
1603988100000|2020-10-29 16:15:00|63843.2|63828.2|63838|63823|63862.4|63847.4|63832.4|63817.4|733
1603988400000|2020-10-29 16:20:00|63838.2|63823.2|63860.2|63845.2|63866|63851|63836.8|63821.8|628
1603988700000|2020-10-29 16:25:00|63859.9|63844.9|63871.1|63856.1|63874.5|63859.5|63851.8|63836.8|597
1603989000000|2020-10-29 16:30:00|63871.2|63856.2|63856.9|63841.9|63880.7|63865.7|63856.8|63841.8|640
1603989300000|2020-10-29 16:35:00|63857|63842|63847.3|63832.3|63865.2|63850.2|63842.5|63827.5|595
1603989600000|2020-10-29 16:40:00|63847.2|63832.2|63866.1|63851.1|63869.1|63854.1|63842.7|63827.7|526
1603989900000|2020-10-29 16:45:00|63865.8|63850.8|63848.2|63833.2|63869.4|63854.4|63847.1|63832.1|560
1603990200000|2020-10-29 16:50:00|63848.8|63833.8|63841.5|63826.5|63861.6|63846.6|63838|63823|578
1603990500000|2020-10-29 16:55:00|63841.8|63826.8|63861.5|63846.5|63870.3|63855.3|63841.8|63825.3|646
1603990800000|2020-10-29 17:00:00|63860.8|63845.8|63863.3|63848.3|63869.2|63853.7|63855.9|63840.9|630
1603991100000|2020-10-29 17:05:00|63863.7|63848.7|63888.1|63873.1|63892.3|63875.4|63863.4|63848.4|654
1603991400000|2020-10-29 17:10:00|63888.9|63873.9|63885.8|63870.8|63908.3|63893.3|63872.6|63854.7|650
1603991700000|2020-10-29 17:15:00|63885.5|63870.5|63872.6|63857.6|63888.8|63873.8|63871.8|63855.6|590
1603992000000|2020-10-29 17:20:00|63871.6|63856.6|63875.7|63860.7|63883.9|63868.9|63863.8|63848.8|561
1603992300000|2020-10-29 17:25:00|63875.6|63860.6|63886.3|63871.3|63889.6|63874.6|63875.1|63860.1|542
1603992600000|2020-10-29 17:30:00|63886.7|63871.7|63914.1|63899.1|63915.1|63900.1|63886.6|63871.6|591
1603992900000|2020-10-29 17:35:00|63914.3|63899.3|63902.4|63887.4|63918.5|63903.5|63901.4|63884|598
1603993200000|2020-10-29 17:40:00|63902.3|63887.3|63902.6|63887.6|63911.4|63896.4|63901.1|63886.1|500
1603993500000|2020-10-29 17:45:00|63902|63887|63897.4|63882.4|63911.9|63896.9|63893.2|63878.2|575
1603993800000|2020-10-29 17:50:00|63897.2|63882.2|63884.8|63869.8|63899.6|63884.6|63884.1|63869.1|524
1603994100000|2020-10-29 17:55:00|63884.5|63869.5|63875.7|63860.7|63889.7|63874.7|63874|63859|637
1603994400000|2020-10-29 18:00:00|63874.3|63859.3|63871.2|63856.2|63876.3|63861.3|63862.1|63847.1|586
1603994700000|2020-10-29 18:05:00|63873.5|63858.5|63866.8|63851.8|63877.2|63862.2|63865.3|63850.3|527
1603995000000|2020-10-29 18:10:00|63866.7|63851.7|63867.8|63852.8|63868.7|63853.7|63865|63850|508
1603995300000|2020-10-29 18:15:00|63867.6|63852.6|63841.8|63826.8|63867.8|63852.8|63841.6|63826.6|474
1603995600000|2020-10-29 18:20:00|63841.1|63826.1|63811.1|63796.1|63844.1|63829.1|63808.2|63793.2|576
1603995900000|2020-10-29 18:25:00|63810.9|63795.9|63810.6|63795.6|63815.1|63800.1|63807.7|63792.7|555
1603996200000|2020-10-29 18:30:00|63811.5|63796.5|63794.9|63779.9|63813.9|63798.9|63794.9|63779.9|568
1603996500000|2020-10-29 18:35:00|63795.1|63780.1|63800.4|63785.4|63813.4|63798.4|63793.7|63778.7|558
1603996800000|2020-10-29 18:40:00|63800.2|63785.2|63795.8|63780.8|63803.1|63788.1|63786.1|63771.1|534
1603997100000|2020-10-29 18:45:00|63796.1|63781.1|63804.1|63789.1|63808.2|63793.2|63794|63779|488
1603997400000|2020-10-29 18:50:00|63804|63789|63797.1|63782.1|63804.4|63789.4|63793.7|63778.7|501
1603997700000|2020-10-29 18:55:00|63797.4|63782.4|63809.4|63794.4|63814.8|63796.3|63790.2|63775.2|555
1603998000000|2020-10-29 19:00:00|63808.8|63793.8|63799.6|63784.6|63809.5|63794.5|63796.8|63781.8|589
1603998300000|2020-10-29 19:05:00|63799.5|63784.5|63786.2|63771.2|63799.7|63784.7|63778.4|63763.4|549
1603998600000|2020-10-29 19:10:00|63786.7|63771.7|63794.2|63779.2|63801.1|63786.1|63785.9|63770.9|491
1603998900000|2020-10-29 19:15:00|63794.3|63779.3|63791.1|63776.1|63805.1|63789|63789.4|63774.4|518
1603999200000|2020-10-29 19:20:00|63791.8|63776.8|63791.6|63776.6|63802.2|63787.2|63788.4|63773.4|510
1603999500000|2020-10-29 19:25:00|63790.9|63775.9|63791.9|63776.9|63801.1|63786.1|63789.7|63774.7|506
1603999800000|2020-10-29 19:30:00|63790.6|63775.6|63779.2|63764.2|63792.1|63777.1|63777.6|63762.6|536
1604000100000|2020-10-29 19:35:00|63778.4|63763.4|63790.2|63775.2|63791.2|63776.2|63778.3|63763.3|432
1604000400000|2020-10-29 19:40:00|63790.4|63775.4|63783.9|63768.9|63790.9|63775.9|63783.9|63768.9|465
1604000700000|2020-10-29 19:45:00|63782.6|63767.6|63768.9|63753.9|63784.6|63769.6|63767|63752|483
1604001000000|2020-10-29 19:50:00|63768.8|63753.8|63772.5|63757.5|63776.9|63761.9|63763.8|63748.8|526
1604001300000|2020-10-29 19:55:00|63773.6|63758.6|63786.3|63771.3|63789.3|63774.3|63773.6|63758.6|604
1604001600000|2020-10-29 20:00:00|63787.4|63772.4|63791.3|63776.3|63791.7|63776.7|63782.9|63767.9|592
1604001900000|2020-10-29 20:05:00|63791|63776|63781.4|63766.4|63791.3|63776.2|63771.9|63756.9|488
1604002200000|2020-10-29 20:10:00|63781.8|63766.8|63785.3|63770.3|63787.2|63772.2|63777|63762|511
1604002500000|2020-10-29 20:15:00|63785.1|63770.1|63790.1|63775.1|63795.4|63780.4|63782.1|63767.1|374
1604002800000|2020-10-29 20:20:00|63789.8|63774.8|63783.4|63768.4|63792.4|63777.4|63781|63766|325
1604003100000|2020-10-29 20:25:00|63783.5|63768.5|63783.4|63768.4|63786.2|63769.6|63781.8|63766|274
1604003400000|2020-10-29 20:30:00|63783|63768|63792.8|63777.8|63798.2|63783.2|63780.1|63765.1|457
1604003700000|2020-10-29 20:35:00|63793.1|63778.1|63801.7|63786.7|63806.6|63791.6|63792.3|63777.3|392
1604004000000|2020-10-29 20:40:00|63801.5|63786.5|63792.1|63777.1|63803.3|63788.3|63791.7|63776|409
1604004300000|2020-10-29 20:45:00|63791.9|63776.9|63793.4|63778.4|63798.6|63780.9|63789.3|63774.3|422
1604004600000|2020-10-29 20:50:00|63793.3|63778.3|63801.3|63781.3|63801.9|63783.8|63786.5|63770.7|382
1604004900000|2020-10-29 20:55:00|63803.1|63783.1|63783.3|63760.5|63803.1|63783.1|63783.3|63760.4|442
1604005200000|2020-10-29 21:00:00|63788.2|63759.5|63786.1|63749|63799.4|63779.4|63786|63749|48
1604005500000|2020-10-29 21:05:00|63794.8|63746.1|63794.5|63768.2|63813.8|63768.9|63783.2|63741.6|163
1604005800000|2020-10-29 21:10:00|63797.6|63769.5|63806.4|63765.4|63817.4|63770.2|63795.7|63760.1|74
1604006100000|2020-10-29 21:15:00|63807.9|63765|63796.1|63756.5|63814.7|63770.2|63790.5|63747.8|176
1604006400000|2020-10-29 21:20:00|63796.3|63757.5|63803.3|63772.9|63806.7|63775.8|63795.7|63750.3|468
1604006700000|2020-10-29 21:25:00|63803.2|63772|63794.3|63774.3|63805.9|63779.5|63789.7|63767.1|125
1604007000000|2020-10-29 21:30:00|63794.7|63774.7|63794.2|63753.6|63798.1|63774.7|63784.9|63747.1|318
1604007300000|2020-10-29 21:35:00|63791.7|63752.6|63787.4|63756.6|63797.7|63763.6|63782.3|63751.6|503
1604007600000|2020-10-29 21:40:00|63787.3|63756.4|63787.4|63764.5|63794.1|63765.8|63782.5|63752.7|458
1604007900000|2020-10-29 21:45:00|63787.1|63766.3|63786.8|63766.8|63794.2|63771.6|63777.4|63750.5|352
1604008200000|2020-10-29 21:50:00|63787.8|63767.8|63787|63760.2|63804.5|63773.9|63781.8|63753.2|345
1604008500000|2020-10-29 21:55:00|63786.6|63760.7|63783.1|63763.1|63787.5|63765|63774.7|63753.1|290
1604008800000|2020-10-29 22:00:00|63781.3|63761.3|63790|63770|63802.6|63778.7|63781.3|63761.3|631
1604009100000|2020-10-29 22:05:00|63789.8|63769.8|63788.2|63768.2|63793.2|63773.2|63785|63765|424
1604009400000|2020-10-29 22:10:00|63788.3|63768.3|63805.4|63785.4|63805.6|63785.6|63787.3|63767.3|403
1604009700000|2020-10-29 22:15:00|63805.3|63785.3|63804.2|63784.2|63807|63787|63801.9|63781.9|295
1604010000000|2020-10-29 22:20:00|63804.8|63784.8|63808.1|63788.1|63813.9|63793.9|63804.5|63784.5|320
1604010300000|2020-10-29 22:25:00|63808.4|63788.4|63816.4|63796.4|63818.7|63798.7|63808.1|63788.1|338
1604010600000|2020-10-29 22:30:00|63816.3|63796.3|63815|63795|63817.3|63797.3|63812.2|63792.2|346
1604010900000|2020-10-29 22:35:00|63813.8|63793.8|63812.4|63792.4|63815.6|63795.6|63809|63789|296
1604011200000|2020-10-29 22:40:00|63812.5|63792.5|63810.1|63790.1|63813|63793|63809.9|63789.9|331
1604011500000|2020-10-29 22:45:00|63810.3|63790.3|63808.3|63788.3|63813.8|63793.8|63807.9|63787.9|268
1604011800000|2020-10-29 22:50:00|63808.1|63788.1|63810.9|63790.9|63812.1|63792.1|63807.2|63787.2|308
1604012100000|2020-10-29 22:55:00|63810.7|63790.7|63809.3|63789.3|63812.4|63792.4|63806.9|63786.9|286
1604012400000|2020-10-29 23:00:00|63809.5|63789.5|63796.6|63776.6|63813.3|63793.3|63793.6|63773.6|527
1604012700000|2020-10-29 23:05:00|63797.3|63777.3|63790.1|63770.1|63798|63778|63789.5|63769.5|440
1604013000000|2020-10-29 23:10:00|63790.7|63770.7|63790.7|63770.7|63793.7|63773.7|63786.4|63766.4|363
1604013300000|2020-10-29 23:15:00|63790.6|63770.6|63785.8|63765.8|63794|63774|63784.8|63764.8|352
1604013600000|2020-10-29 23:20:00|63785.6|63765.6|63780.6|63760.6|63785.8|63765.8|63776.7|63756.7|357
1604013900000|2020-10-29 23:25:00|63780.7|63760.7|63781.6|63761.6|63790.7|63770.7|63778.7|63758.7|395
1604014200000|2020-10-29 23:30:00|63781.7|63761.7|63771.8|63751.8|63784.4|63764.4|63771.6|63751.6|383
1604014500000|2020-10-29 23:35:00|63771.9|63751.9|63774|63754|63774.9|63754.9|63768.8|63748.8|394
1604014800000|2020-10-29 23:40:00|63774.1|63754.1|63769.2|63749.2|63774.1|63754.1|63769|63749|263
1604015100000|2020-10-29 23:45:00|63769.4|63749.4|63774.2|63754.2|63775.9|63755.9|63767.8|63747.8|423
1604015400000|2020-10-29 23:50:00|63773.9|63753.9|63780.6|63760.6|63782.7|63762.7|63772.9|63752.9|319
1604015700000|2020-10-29 23:55:00|63780.5|63760.5|63762.9|63742.9|63785.8|63765.8|63759.4|63739.4|431
1604016000000|2020-10-30 00:00:00|63764.6|63744.6|63810.3|63790.3|63815.5|63795.5|63762.6|63744.1|614
1604016300000|2020-10-30 00:05:00|63811.1|63791.1|63792.4|63772.4|63811.1|63791.1|63791.3|63771.3|472
1604016600000|2020-10-30 00:10:00|63792.1|63772.1|63799.5|63779.5|63812.7|63792.7|63791.7|63771.7|458
1604016900000|2020-10-30 00:15:00|63800|63780|63791.5|63771.5|63803|63783|63785.2|63765.2|489
1604017200000|2020-10-30 00:20:00|63790.8|63770.8|63795.9|63775.9|63803|63783|63782.8|63762.8|464
1604017500000|2020-10-30 00:25:00|63795.6|63775.6|63793.8|63773.8|63800.2|63780.2|63793.8|63773.8|376
1604017800000|2020-10-30 00:30:00|63793.7|63773.7|63788.7|63773.7|63805.9|63785.9|63788.3|63770.7|459
1604018100000|2020-10-30 00:35:00|63789|63774|63789|63774|63794.4|63775.5|63785.2|63767.7|420
1604018400000|2020-10-30 00:40:00|63788.9|63773.9|63796.8|63781.8|63801.3|63783.7|63788.1|63773.1|408
1604018700000|2020-10-30 00:45:00|63798.6|63778.6|63794.1|63779.1|63801.4|63784.6|63783.3|63764.9|452
1604019000000|2020-10-30 00:50:00|63794.2|63779.2|63776.6|63756.6|63802.6|63784.7|63770.9|63753.5|639
1604019300000|2020-10-30 00:55:00|63773.5|63758.5|63789.5|63769.5|63795.8|63779|63773.5|63754.4|608
1604019600000|2020-10-30 01:00:00|63788.7|63768.7|63770.8|63755.8|63797.3|63779.2|63767|63749.5|654
1604019900000|2020-10-30 01:05:00|63770.5|63755.5|63783.6|63768.6|63789.2|63772|63770.5|63754.8|502
1604020200000|2020-10-30 01:10:00|63784|63769|63787.1|63767.1|63793|63776.4|63779.8|63761.2|524
1604020500000|2020-10-30 01:15:00|63786.7|63766.7|63774.9|63759.9|63797.2|63779.8|63774.7|63756.8|580
1604020800000|2020-10-30 01:20:00|63775|63760|63777.8|63762.8|63785.7|63769.6|63770.8|63753.5|522
1604021100000|2020-10-30 01:25:00|63780.7|63760.7|63782.5|63762.5|63785.5|63767.8|63774.3|63757|474
1604021400000|2020-10-30 01:30:00|63782.4|63762.4|63761.1|63746.1|63785.1|63766.8|63757.8|63739.1|610
1604021700000|2020-10-30 01:35:00|63765.1|63745.1|63753.3|63733.3|63768.8|63750.5|63749.6|63730.7|632
1604022000000|2020-10-30 01:40:00|63753.1|63733.1|63746.7|63726.7|63755.7|63737.7|63738.5|63721.1|611
1604022300000|2020-10-30 01:45:00|63744|63729|63726.5|63711.5|63749.4|63732.9|63726.5|63710.7|557
1604022600000|2020-10-30 01:50:00|63727|63712|63735.7|63715.7|63743.6|63728.6|63726.8|63710.4|584
1604022900000|2020-10-30 01:55:00|63735.2|63715.2|63731.2|63716.2|63743.9|63726.5|63728|63711.1|509
1604023200000|2020-10-30 02:00:00|63731.1|63716.1|63733.6|63718.6|63749.4|63731.7|63731.1|63715.2|551
1604023500000|2020-10-30 02:05:00|63733.2|63718.2|63719.9|63704.9|63736|63719|63719|63701.4|449
1604023800000|2020-10-30 02:10:00|63719.8|63704.8|63714.2|63699.2|63722.7|63706.5|63708.9|63691.2|476
1604024100000|2020-10-30 02:15:00|63714.3|63699.3|63702.8|63687.8|63721.9|63705.3|63699.9|63682.2|521
1604024400000|2020-10-30 02:20:00|63702.6|63687.6|63717.3|63702.3|63720.7|63703.6|63700.5|63682.7|480
1604024700000|2020-10-30 02:25:00|63717.2|63702.2|63708.6|63688.6|63722.9|63704.4|63704.3|63687.1|420
1604025000000|2020-10-30 02:30:00|63709|63689|63703.3|63688.3|63711.7|63694|63702.1|63685.5|435
1604025300000|2020-10-30 02:35:00|63703.1|63688.1|63708.4|63693.4|63715.1|63697.4|63700.3|63682.3|371
1604025600000|2020-10-30 02:40:00|63707.9|63692.9|63715.1|63700.1|63716.9|63700.7|63705.4|63688.1|335
1604025900000|2020-10-30 02:45:00|63715.2|63700.2|63723.2|63708.2|63728.4|63710.6|63715|63700|386
1604026200000|2020-10-30 02:50:00|63723.1|63708.1|63730.9|63710.9|63735.2|63717.8|63720.1|63702.9|376
1604026500000|2020-10-30 02:55:00|63731.1|63711.1|63722.5|63707.5|63731.5|63713.2|63716.1|63698.4|394
1604026800000|2020-10-30 03:00:00|63722.6|63707.6|63717.1|63702.1|63730|63711.2|63716.2|63699|450
1604027100000|2020-10-30 03:05:00|63716.8|63701.8|63708.8|63693.8|63718.7|63703.7|63707.4|63690.5|405
1604027400000|2020-10-30 03:10:00|63708.7|63693.7|63706|63691|63709.4|63694.4|63700.4|63685.4|401
1604027700000|2020-10-30 03:15:00|63705.8|63690.8|63703.6|63688.6|63716.7|63699.8|63703.5|63687.6|461
1604028000000|2020-10-30 03:20:00|63703.5|63688.5|63694.2|63679.2|63708.9|63692.6|63692.4|63677.4|451
1604028300000|2020-10-30 03:25:00|63696.3|63676.3|63692.8|63677.8|63696.3|63679|63684.4|63668.7|485
1604028600000|2020-10-30 03:30:00|63692.7|63677.7|63679.2|63664.2|63694.7|63678.3|63679.2|63662.7|417
1604028900000|2020-10-30 03:35:00|63679.1|63664.1|63690.1|63675.1|63697.4|63681.3|63674.9|63657.7|461
1604029200000|2020-10-30 03:40:00|63689.8|63674.8|63691.4|63676.4|63695.2|63678.6|63684.4|63667.6|372
1604029500000|2020-10-30 03:45:00|63691.6|63676.6|63692.5|63677.5|63698.9|63681.8|63690|63672.7|333
1604029800000|2020-10-30 03:50:00|63692.8|63677.8|63695.5|63680.5|63699.8|63683.2|63687.5|63672.5|353
1604030100000|2020-10-30 03:55:00|63695.4|63680.4|63696.9|63681.9|63702.1|63684.1|63693.8|63677|360
1604030400000|2020-10-30 04:00:00|63695.6|63680.6|63703|63688|63706|63689.6|63691|63676|409
1604030700000|2020-10-30 04:05:00|63702.9|63687.9|63702.3|63682.3|63706.2|63689.7|63701.1|63681.6|352
1604031000000|2020-10-30 04:10:00|63701.6|63681.6|63707.6|63687.6|63709.2|63689.2|63700.4|63680.4|332
1604031300000|2020-10-30 04:15:00|63707.7|63687.7|63703.9|63683.9|63707.7|63687.7|63700.6|63680.6|355
1604031600000|2020-10-30 04:20:00|63703.6|63683.6|63712.2|63692.2|63712.4|63692.4|63700.5|63680.5|378
1604031900000|2020-10-30 04:25:00|63712.3|63692.3|63710.2|63690.2|63712.4|63692.4|63706.1|63686.1|419
1604032200000|2020-10-30 04:30:00|63710.7|63690.7|63714.2|63694.2|63717|63697|63709|63689|406
1604032500000|2020-10-30 04:35:00|63714|63694|63724.7|63704.7|63725.7|63705.7|63714|63694|366
1604032800000|2020-10-30 04:40:00|63725.4|63705.4|63725.9|63705.9|63725.9|63708.6|63718.3|63698.3|372
1604033100000|2020-10-30 04:45:00|63725.3|63705.3|63736.5|63716.5|63737|63717|63722.4|63705|402
1604033400000|2020-10-30 04:50:00|63736.3|63716.3|63743.3|63723.3|63745.4|63726.3|63736.3|63716.3|425
1604033700000|2020-10-30 04:55:00|63743.4|63723.4|63745|63725|63746.5|63728.9|63736.4|63716.4|464
1604034000000|2020-10-30 05:00:00|63744.5|63724.5|63742.6|63722.6|63747.6|63727.6|63734.3|63715|544
1604034300000|2020-10-30 05:05:00|63742.5|63722.5|63755.7|63735.7|63757.6|63737.6|63740.3|63721.9|449
1604034600000|2020-10-30 05:10:00|63755.8|63735.8|63758.2|63738.2|63763.6|63743.6|63750.1|63730.1|525
1604034900000|2020-10-30 05:15:00|63757.7|63737.7|63759.2|63739.2|63771.7|63751.7|63754.8|63735.4|532
1604035200000|2020-10-30 05:20:00|63758.4|63738.4|63773.6|63753.6|63775.4|63755.4|63744|63724|516
1604035500000|2020-10-30 05:25:00|63773.9|63753.9|63763.3|63743.3|63781|63763.5|63755.3|63735.3|618
1604035800000|2020-10-30 05:30:00|63763.1|63743.1|63762.6|63742.6|63772.1|63752.1|63747.6|63727.6|689
1604036100000|2020-10-30 05:35:00|63762.3|63742.3|63775.4|63755.4|63778.3|63758.3|63761|63741.7|678
1604036400000|2020-10-30 05:40:00|63775.3|63755.3|63766.6|63746.6|63776.4|63756.4|63757.7|63737.7|630
1604036700000|2020-10-30 05:45:00|63765.3|63745.3|63741.6|63721.6|63766|63746|63741|63721|632
1604037000000|2020-10-30 05:50:00|63741.5|63721.5|63739.2|63719.2|63752.5|63732.5|63736.1|63716.1|649
1604037300000|2020-10-30 05:55:00|63739|63719|63749.8|63729.8|63755.8|63735.8|63739|63719|665
1604037600000|2020-10-30 06:00:00|63752.4|63732.4|63770.8|63750.8|63782.5|63762.5|63751.3|63731.3|695
1604037900000|2020-10-30 06:05:00|63770.7|63750.7|63740.8|63725.8|63771.4|63753.7|63739.1|63722|694
1604038200000|2020-10-30 06:10:00|63740.9|63725.9|63730.3|63715.3|63749.5|63731.8|63729.6|63712.5|669
1604038500000|2020-10-30 06:15:00|63730.5|63715.5|63741.9|63721.9|63749.5|63734.5|63729.9|63714.9|607
1604038800000|2020-10-30 06:20:00|63741.8|63721.8|63739.9|63724.9|63747.7|63732.4|63730.8|63714.3|581
1604039100000|2020-10-30 06:25:00|63740.1|63725.1|63740.7|63720.7|63757.2|63739.9|63740|63720.7|583
1604039400000|2020-10-30 06:30:00|63740.4|63720.4|63750.1|63730.1|63750.1|63732.6|63731.3|63715.2|563
1604039700000|2020-10-30 06:35:00|63749.8|63729.8|63737.6|63722.6|63757.9|63742.9|63736.1|63721.1|595
1604040000000|2020-10-30 06:40:00|63737.5|63722.5|63752.6|63732.6|63753.4|63733.4|63732.6|63715.6|556
1604040300000|2020-10-30 06:45:00|63752.8|63732.8|63757|63742|63766.9|63749.8|63743.5|63728.3|574
1604040600000|2020-10-30 06:50:00|63756.7|63741.7|63765.4|63745.4|63779.3|63763.1|63755|63737.2|565
1604040900000|2020-10-30 06:55:00|63766|63746|63766.9|63746.9|63766.9|63750.4|63752.6|63737.2|557
1604041200000|2020-10-30 07:00:00|63769.1|63749.1|63768.6|63753.6|63798.1|63779.1|63765.3|63745.9|715
1604041500000|2020-10-30 07:05:00|63771.3|63751.3|63790.4|63775.4|63792.5|63777.1|63762.9|63745.6|655
1604041800000|2020-10-30 07:10:00|63790.8|63775.8|63817.8|63802.8|63825.3|63807.4|63787.4|63771.5|695
1604042100000|2020-10-30 07:15:00|63817.4|63802.4|63812.2|63797.2|63838.7|63819.3|63809|63794|684
1604042400000|2020-10-30 07:20:00|63812.3|63797.3|63779.7|63764.7|63812.3|63797.3|63778.2|63760.9|674
1604042700000|2020-10-30 07:25:00|63779.9|63764.9|63795.6|63780.6|63798.5|63782.5|63779.5|63764.5|654
1604043000000|2020-10-30 07:30:00|63795.9|63780.9|63779.7|63764.7|63798.4|63783.4|63768.5|63753.5|649
1604043300000|2020-10-30 07:35:00|63779.9|63764.9|63748.3|63733.3|63783.7|63768.7|63743|63728|676
1604043600000|2020-10-30 07:40:00|63748.6|63733.6|63772.7|63757.7|63773.2|63757.7|63743|63728|656
1604043900000|2020-10-30 07:45:00|63772.5|63757.5|63796.7|63781.7|63798|63783|63769.5|63754.5|620
1604044200000|2020-10-30 07:50:00|63796.6|63781.6|63776.2|63761.2|63808.5|63793.5|63774.6|63759.6|610
1604044500000|2020-10-30 07:55:00|63776|63761|63784.1|63769.1|63789|63774|63760.5|63745.5|600
1604044800000|2020-10-30 08:00:00|63784.4|63769.4|63773.3|63758.3|63786.3|63771.3|63753.8|63738.8|739
1604045100000|2020-10-30 08:05:00|63773.1|63758.1|63754.6|63739.6|63779.6|63759.6|63750.6|63735.6|722
1604045400000|2020-10-30 08:10:00|63754.5|63739.5|63755.3|63740.3|63767.2|63752.2|63746.8|63731.8|682
1604045700000|2020-10-30 08:15:00|63755.9|63740.9|63793.7|63778.7|63794.5|63779.5|63748.5|63733.5|785
1604046000000|2020-10-30 08:20:00|63793.9|63778.9|63812.5|63797.5|63812.9|63797.9|63785.2|63770.2|926
1604046300000|2020-10-30 08:25:00|63813|63798|63825.5|63810.5|63840.6|63825.6|63812.8|63797.8|947
1604046600000|2020-10-30 08:30:00|63825.3|63810.3|63826.7|63811.7|63845.1|63830.1|63812.6|63797.6|917
1604046900000|2020-10-30 08:35:00|63826.5|63811.5|63812.8|63797.8|63829.5|63814.5|63792.3|63777.3|972
1604047200000|2020-10-30 08:40:00|63812.9|63797.9|63821.5|63806.5|63827.1|63812.1|63809.4|63794.4|827
1604047500000|2020-10-30 08:45:00|63821.3|63806.3|63841.3|63826.3|63842|63827|63800.5|63785.5|854
1604047800000|2020-10-30 08:50:00|63841.2|63826.2|63863.8|63848.8|63865.9|63850.6|63835.3|63820.3|875
1604048100000|2020-10-30 08:55:00|63863.7|63848.7|63825.4|63810.4|63872|63857|63817.9|63802.9|912
1604048400000|2020-10-30 09:00:00|63826.4|63811.4|63801.7|63786.7|63827.3|63811.4|63800.6|63785.6|887
1604048700000|2020-10-30 09:05:00|63801.9|63786.9|63785.3|63770.3|63816.3|63801.3|63775.5|63760.5|883
1604049000000|2020-10-30 09:10:00|63785|63770|63798.9|63783.9|63801.2|63786.2|63781.2|63766.2|877
1604049300000|2020-10-30 09:15:00|63799.1|63784.1|63785.5|63770.5|63802.1|63787.1|63780.6|63765.6|907
1604049600000|2020-10-30 09:20:00|63783.6|63768.6|63798.3|63783.3|63800.9|63785.9|63779.9|63764.9|915
1604049900000|2020-10-30 09:25:00|63797.7|63782.7|63806.7|63791.7|63816|63801|63793|63778|861
1604050200000|2020-10-30 09:30:00|63806.8|63791.8|63775|63760|63806.8|63791.8|63758.2|63743.2|936
1604050500000|2020-10-30 09:35:00|63775.3|63760.3|63755.4|63740.4|63787.7|63772.7|63754.8|63739.8|888
1604050800000|2020-10-30 09:40:00|63756.3|63741.3|63747|63732|63767.1|63752.1|63746.5|63731.5|827
1604051100000|2020-10-30 09:45:00|63747.1|63732.1|63760.4|63745.4|63772.9|63757.9|63747|63732|879
1604051400000|2020-10-30 09:50:00|63760.5|63745.5|63796.3|63781.3|63798|63783|63759.6|63744.6|799
1604051700000|2020-10-30 09:55:00|63797|63782|63803.3|63788.3|63806.2|63791.2|63784.3|63769.3|733
1604052000000|2020-10-30 10:00:00|63803.1|63788.1|63819.2|63804.2|63820.4|63805.4|63791.4|63776.4|819
1604052300000|2020-10-30 10:05:00|63819.8|63804.8|63830.3|63815.3|63833.2|63818.2|63814.9|63799.9|816
1604052600000|2020-10-30 10:10:00|63830.1|63815.1|63837.5|63822.5|63841.5|63826.5|63819.5|63804.5|816
1604052900000|2020-10-30 10:15:00|63837.7|63822.7|63837.2|63822.2|63850|63835|63832.7|63817.7|796
1604053200000|2020-10-30 10:20:00|63837.3|63822.3|63812.8|63797.8|63850.6|63835.6|63812.4|63797.4|822
1604053500000|2020-10-30 10:25:00|63813.4|63798.4|63813.3|63798.3|63832.6|63817.6|63801.3|63786.3|852
1604053800000|2020-10-30 10:30:00|63813.2|63798.2|63801.1|63786.1|63822.4|63807.4|63797.2|63782.2|790
1604054100000|2020-10-30 10:35:00|63800.8|63785.8|63826.1|63811.1|63826.9|63811.9|63800.8|63785.8|765
1604054400000|2020-10-30 10:40:00|63825.8|63810.8|63833.3|63818.3|63835.5|63820.5|63824.3|63809.3|758
1604054700000|2020-10-30 10:45:00|63832.7|63817.7|63835.5|63820.5|63835.6|63820.6|63801.8|63786.8|823
1604055000000|2020-10-30 10:50:00|63835.2|63820.2|63814.1|63799.1|63838.6|63823.6|63811.8|63796.8|815
1604055300000|2020-10-30 10:55:00|63813.3|63798.3|63806.5|63791.5|63817.7|63802.7|63795.2|63780.2|901
1604055600000|2020-10-30 11:00:00|63806.8|63791.8|63794.1|63779.1|63809.9|63794.9|63781.2|63766.2|935
1604055900000|2020-10-30 11:05:00|63793.9|63778.9|63817.6|63802.6|63833.3|63818.3|63789.8|63774.8|914
1604056200000|2020-10-30 11:10:00|63818.2|63803.2|63818.7|63803.7|63831.1|63816.1|63805.5|63790.5|871
1604056500000|2020-10-30 11:15:00|63818.1|63803.1|63810.9|63795.9|63831.1|63816.1|63810.9|63795.9|770
1604056800000|2020-10-30 11:20:00|63811.1|63796.1|63817.7|63802.7|63850.3|63835.3|63811.1|63796.1|863
1604057100000|2020-10-30 11:25:00|63817.9|63802.9|63811.3|63796.3|63825.8|63810.8|63804.3|63789.3|787
1604057400000|2020-10-30 11:30:00|63811.2|63796.2|63808.1|63793.1|63823.6|63808.6|63805.3|63790.3|807
1604057700000|2020-10-30 11:35:00|63808|63793|63807|63792|63818.3|63803.3|63803.8|63788.8|790
1604058000000|2020-10-30 11:40:00|63807.4|63792.4|63815.6|63800.6|63828.6|63813.6|63804.6|63789.6|773
1604058300000|2020-10-30 11:45:00|63814.5|63799.5|63828.9|63813.9|63832.9|63817.9|63813.9|63798.9|837
1604058600000|2020-10-30 11:50:00|63828.5|63813.5|63813.6|63798.6|63832.1|63817.1|63810.3|63795.3|786
1604058900000|2020-10-30 11:55:00|63813.5|63798.5|63800.6|63785.6|63815|63800|63792.9|63777.9|836
1604059200000|2020-10-30 12:00:00|63800.4|63785.4|63787.5|63772.5|63813.2|63798.1|63787.5|63772.5|994
1604059500000|2020-10-30 12:05:00|63787.3|63772.3|63789.1|63774.1|63800.6|63785.6|63783.1|63768.1|774
1604059800000|2020-10-30 12:10:00|63789.4|63774.4|63790.3|63775.3|63799|63784|63784.9|63769.9|786
1604060100000|2020-10-30 12:15:00|63790.5|63775.5|63798.8|63783.8|63803.8|63788.8|63785.6|63770.6|750
1604060400000|2020-10-30 12:20:00|63804.1|63789.1|63790.3|63775.3|63810.5|63795.5|63788.8|63773.8|751
1604060700000|2020-10-30 12:25:00|63790.2|63775.2|63787.5|63767.5|63795.8|63780.8|63783.5|63763.5|813
1604061000000|2020-10-30 12:30:00|63787.3|63767.3|63771.5|63756.5|63794.8|63779.8|63763.6|63748.6|837
1604061300000|2020-10-30 12:35:00|63771|63756|63778.3|63763.3|63782.4|63767.4|63765.3|63750.3|853
1604061600000|2020-10-30 12:40:00|63778.7|63763.7|63755.6|63740.6|63781.1|63766.1|63750.7|63735.7|779
1604061900000|2020-10-30 12:45:00|63755.1|63740.1|63717.6|63702.6|63771.2|63756.2|63717.6|63702.6|935
1604062200000|2020-10-30 12:50:00|63717.8|63702.8|63688.8|63673.8|63736.9|63721.9|63688.8|63673.8|902
1604062500000|2020-10-30 12:55:00|63689|63674|63654.6|63639.6|63692.8|63677.8|63628.6|63613.6|1011
1604062800000|2020-10-30 13:00:00|63654.7|63639.7|63656.4|63641.4|63678.1|63663.1|63648.7|63633.7|974
1604063100000|2020-10-30 13:05:00|63656.5|63641.5|63645.7|63630.7|63663.3|63648.3|63635.1|63620.1|942
1604063400000|2020-10-30 13:10:00|63645.5|63630.5|63660.6|63645.6|63670.9|63655.9|63645.5|63630.5|991
1604063700000|2020-10-30 13:15:00|63661.7|63646.7|63716.2|63701.2|63719.1|63704.1|63661.7|63646.7|964
1604064000000|2020-10-30 13:20:00|63716|63701|63702.5|63687.5|63718.6|63703.6|63701.2|63686.2|680
1604064300000|2020-10-30 13:25:00|63702.4|63687.4|63726.3|63711.3|63732.2|63717.2|63702.1|63687.1|677
1604064600000|2020-10-30 13:30:00|63724.9|63709.9|63739.6|63724.6|63739.6|63724.6|63704|63689|753
1604064900000|2020-10-30 13:35:00|63739|63724|63755.8|63740.8|63769|63754|63734.6|63719.6|716
1604065200000|2020-10-30 13:40:00|63756.2|63741.2|63744.4|63729.4|63768.8|63753.8|63737.9|63722.9|655
1604065500000|2020-10-30 13:45:00|63744.2|63729.2|63736.4|63721.4|63751.6|63736.6|63725.4|63710.4|695
1604065800000|2020-10-30 13:50:00|63735.5|63720.5|63734.7|63719.7|63740.1|63725.1|63715|63700|741
1604066100000|2020-10-30 13:55:00|63734.9|63719.9|63718|63703|63735|63720|63701.3|63686.3|696
1604066400000|2020-10-30 14:00:00|63717.5|63702.5|63738|63723|63742.6|63727.6|63702.9|63687.9|950
1604066700000|2020-10-30 14:05:00|63737.8|63722.8|63746.1|63731.1|63748.5|63733.5|63714.7|63699.7|926
1604067000000|2020-10-30 14:10:00|63748.6|63733.6|63755.3|63740.3|63765.8|63750.8|63742.5|63727.5|949
1604067300000|2020-10-30 14:15:00|63755.9|63740.9|63756.4|63741.4|63773|63758|63742.8|63727.7|930
1604067600000|2020-10-30 14:20:00|63756.3|63741.3|63760.2|63745.2|63768.3|63753.3|63738.5|63723.5|854
1604067900000|2020-10-30 14:25:00|63758.2|63743.2|63763.1|63748.1|63771.9|63756.9|63752.3|63737.3|878
1604068200000|2020-10-30 14:30:00|63763.5|63748.5|63759.9|63744.9|63772.4|63757.4|63744.1|63729.1|913
1604068500000|2020-10-30 14:35:00|63760.3|63745.3|63761.8|63746.8|63776.2|63761.2|63757.2|63742.2|903
1604068800000|2020-10-30 14:40:00|63761.9|63746.9|63748.5|63733.5|63772|63757|63746.2|63731.2|815
1604069100000|2020-10-30 14:45:00|63749.9|63734.9|63765.5|63750.5|63772.7|63757.7|63746.2|63731.2|869
1604069400000|2020-10-30 14:50:00|63765.6|63750.6|63755|63740|63771.7|63756.7|63744.4|63729.4|894
1604069700000|2020-10-30 14:55:00|63754.9|63739.9|63756.4|63741.4|63766|63751|63742.7|63727.7|901
1604070000000|2020-10-30 15:00:00|63756.5|63741.5|63721.8|63706.8|63757.2|63742.2|63700.8|63685.8|1032
1604070300000|2020-10-30 15:05:00|63722|63707|63757.2|63742.2|63764.9|63749.9|63722|63707|978
1604070600000|2020-10-30 15:10:00|63757.1|63742.1|63718.9|63703.9|63757.1|63742.1|63712.7|63697.7|974
1604070900000|2020-10-30 15:15:00|63719|63704|63740.1|63725.1|63752.1|63737.1|63719|63704|938
1604071200000|2020-10-30 15:20:00|63739.9|63724.9|63725.6|63710.6|63741.2|63726.2|63718|63703|861
1604071500000|2020-10-30 15:25:00|63726.9|63711.9|63749|63734|63750.2|63735.2|63721.4|63706.4|936
1604071800000|2020-10-30 15:30:00|63748.7|63733.7|63792.7|63777.7|63818.1|63803.1|63747.7|63732.7|1011
1604072100000|2020-10-30 15:35:00|63792.4|63777.4|63825.2|63810.2|63825.8|63810.8|63783.1|63768.1|1001
1604072400000|2020-10-30 15:40:00|63825.3|63810.3|63850.5|63835.5|63855.6|63840.6|63818.6|63803.6|1016
1604072700000|2020-10-30 15:45:00|63850.6|63835.6|63834.1|63819.1|63879.4|63864.4|63828.2|63813.2|1020
1604073000000|2020-10-30 15:50:00|63834|63819|63880.8|63865.8|63891.5|63876.5|63833.9|63818.9|1008
1604073300000|2020-10-30 15:55:00|63880.3|63865.3|63930.8|63915.8|63962.2|63946.2|63880.3|63865.3|1069
1604073600000|2020-10-30 16:00:00|63930.6|63915.6|63913.4|63893.4|63933.9|63918.9|63868.1|63851.6|1104
1604073900000|2020-10-30 16:05:00|63913.5|63893.5|63900.2|63885.2|63913.5|63893.5|63874.8|63854.8|983
1604074200000|2020-10-30 16:10:00|63900.3|63885.3|63918.1|63898.1|63935.8|63917.4|63893.2|63876.6|964
1604074500000|2020-10-30 16:15:00|63918.6|63898.6|63922.4|63902.4|63923.6|63905.2|63900.9|63882.2|840
1604074800000|2020-10-30 16:20:00|63921.3|63901.3|63882.7|63862.7|63921.3|63901.3|63881.8|63861.8|943
1604075100000|2020-10-30 16:25:00|63882.6|63862.6|63892.9|63872.9|63898|63878|63882.4|63862.4|856
1604075400000|2020-10-30 16:30:00|63892.7|63872.7|63914.1|63894.1|63917.5|63897.5|63888.5|63868.5|855
1604075700000|2020-10-30 16:35:00|63914.2|63894.2|63911.6|63891.6|63916.6|63898.2|63901.1|63881.1|796
1604076000000|2020-10-30 16:40:00|63911.2|63891.2|63894.6|63874.6|63920.5|63900.5|63884.4|63864.4|853
1604076300000|2020-10-30 16:45:00|63894.5|63874.5|63890.8|63870.8|63908.7|63888.7|63886.7|63866.7|822
1604076600000|2020-10-30 16:50:00|63891.7|63871.7|63895.8|63875.8|63902.1|63884.3|63891.1|63871.1|740
1604076900000|2020-10-30 16:55:00|63895.6|63875.6|63897.8|63877.8|63900.6|63881.4|63883.3|63865.2|857
1604077200000|2020-10-30 17:00:00|63899.7|63879.7|63933.2|63913.2|63935|63916.4|63895.2|63877.7|950
1604077500000|2020-10-30 17:05:00|63932.6|63912.6|63942|63922|63947.6|63929.2|63929.7|63911.7|814
1604077800000|2020-10-30 17:10:00|63941.9|63921.9|63931.4|63911.4|63942.2|63922.2|63926.8|63906.8|753
1604078100000|2020-10-30 17:15:00|63931.5|63911.5|63936|63916|63945|63926.4|63931.5|63911.5|669
1604078400000|2020-10-30 17:20:00|63935.9|63915.9|63933.8|63913.8|63942.5|63922.9|63933.4|63913.4|731
1604078700000|2020-10-30 17:25:00|63934.2|63914.2|63933.3|63913.3|63939|63919.7|63922.3|63902.3|790
1604079000000|2020-10-30 17:30:00|63933.4|63913.4|63950.6|63930.6|63950.6|63930.6|63933.4|63913.4|680
1604079300000|2020-10-30 17:35:00|63949.5|63929.5|63964|63944|63966.8|63946.8|63947.5|63927.5|830
1604079600000|2020-10-30 17:40:00|63963.9|63943.9|63957.4|63937.4|63966.7|63948.7|63953.3|63934.4|772
1604079900000|2020-10-30 17:45:00|63957.7|63937.7|63939.9|63924.9|63958|63938|63938|63920.3|789
1604080200000|2020-10-30 17:50:00|63943.8|63923.8|63941.6|63921.6|63950.6|63932.8|63932.5|63915|724
1604080500000|2020-10-30 17:55:00|63940.3|63920.3|63935.1|63920.1|63943.2|63927|63932.6|63915.8|802
1604080800000|2020-10-30 18:00:00|63934.9|63919.9|63926.8|63906.8|63954.9|63937.8|63925.9|63905.9|914
1604081100000|2020-10-30 18:05:00|63926.3|63906.3|63929.8|63909.8|63930.5|63910.5|63919.8|63899.8|734
1604081400000|2020-10-30 18:10:00|63929.5|63909.5|63934.5|63914.5|63936.9|63916.9|63923|63903|708
1604081700000|2020-10-30 18:15:00|63934.7|63914.7|63937.1|63917.1|63945.9|63925.9|63934|63914|655
1604082000000|2020-10-30 18:20:00|63937|63917|63933.5|63913.5|63945.1|63925.1|63932.4|63912.4|678
1604082300000|2020-10-30 18:25:00|63933.6|63913.6|63937|63917|63940.4|63920.4|63925.6|63905.6|731
1604082600000|2020-10-30 18:30:00|63937.1|63917.1|63925.2|63905.2|63940.4|63920.4|63919.6|63899.6|709
1604082900000|2020-10-30 18:35:00|63925.4|63905.4|63930.8|63910.8|63932.9|63912.9|63922.5|63902.5|687
1604083200000|2020-10-30 18:40:00|63930.3|63910.3|63930.2|63910.2|63932.4|63912.4|63924.8|63904.8|646
1604083500000|2020-10-30 18:45:00|63930.3|63910.3|63916.7|63896.7|63933.1|63913.1|63916.3|63896.3|655
1604083800000|2020-10-30 18:50:00|63916.9|63896.9|63922.5|63902.5|63931.3|63911.3|63916.9|63896.9|718
1604084100000|2020-10-30 18:55:00|63922.7|63902.7|63939.9|63919.9|63942.6|63922.6|63916.6|63896.6|756
1604084400000|2020-10-30 19:00:00|63939.6|63919.6|63928.2|63908.2|63940.2|63920.2|63923.5|63903.5|878
1604084700000|2020-10-30 19:05:00|63929|63909|63928.8|63908.8|63937.5|63917.5|63924.8|63904.8|699
1604085000000|2020-10-30 19:10:00|63928.9|63908.9|63914.4|63894.4|63930.6|63910.6|63912.7|63892.7|652
1604085300000|2020-10-30 19:15:00|63915.7|63895.7|63913.3|63893.3|63917.3|63897.3|63908.7|63888.7|630
1604085600000|2020-10-30 19:20:00|63913.1|63893.1|63917.8|63897.8|63919.7|63899.7|63905|63885|667
1604085900000|2020-10-30 19:25:00|63917.6|63897.6|63912.9|63892.9|63919.2|63899.2|63906.8|63886.8|687
1604086200000|2020-10-30 19:30:00|63913|63893|63910.1|63890.1|63917.2|63897.2|63904.5|63884.5|710
1604086500000|2020-10-30 19:35:00|63909.9|63889.9|63917.3|63897.3|63926.2|63906.2|63907.4|63887.4|652
1604086800000|2020-10-30 19:40:00|63917.8|63897.8|63909.1|63894.1|63919.6|63901.9|63905.1|63886.7|696
1604087100000|2020-10-30 19:45:00|63909.2|63894.2|63909.4|63889.4|63914.8|63897.5|63906|63886.6|635
1604087400000|2020-10-30 19:50:00|63908.4|63893.4|63917.3|63902.3|63920|63902.5|63903.9|63888.2|747
1604087700000|2020-10-30 19:55:00|63917.9|63902.9|63930.5|63910.5|63938.4|63920.5|63917.9|63901.6|799
1604088000000|2020-10-30 20:00:00|63929.7|63909.7|63942.5|63922.5|63946.4|63927.5|63922.1|63903.2|864
1604088300000|2020-10-30 20:05:00|63941.8|63921.8|63928|63908|63945.6|63928.1|63924|63905.7|638
1604088600000|2020-10-30 20:10:00|63928.3|63908.3|63919.3|63899.3|63928.9|63911.3|63915.6|63896.6|599
1604088900000|2020-10-30 20:15:00|63920.2|63900.2|63924.5|63904.5|63928.2|63908.2|63917.1|63897.1|478
1604089200000|2020-10-30 20:20:00|63927.1|63907.1|63934.4|63919.4|63939.1|63920.2|63923.8|63903.8|578
1604089500000|2020-10-30 20:25:00|63934.5|63919.5|63928.6|63908.6|63935.9|63919.5|63926|63908|159
1604089800000|2020-10-30 20:30:00|63926.9|63911.9|63930.4|63915.4|63938.6|63918.6|63924.8|63906.3|361
1604090100000|2020-10-30 20:35:00|63931.1|63916.1|63937.2|63917.2|63941.2|63921.2|63927.6|63909.9|344
1604090400000|2020-10-30 20:40:00|63937.4|63917.4|63949.5|63929.5|63952.7|63932.7|63933.7|63913.7|353
1604090700000|2020-10-30 20:45:00|63950.1|63930.1|63967.2|63947.2|63973.1|63953.1|63946.7|63926.7|633
1604091000000|2020-10-30 20:50:00|63969.8|63949.8|63937.4|63917.4|63972.9|63952.9|63928|63908|722
1604091300000|2020-10-30 20:55:00|63936.9|63916.9|63950|63880|63964.2|63934.1|63926.5|63876.5|411
1604267100000|2020-11-01 21:45:00|63938.9|63879|63948.5|63851.1|63956.9|63879|63937.1|63851.1|6
1604267400000|2020-11-01 21:50:00|63937.1|63870.4|63937.1|63870.4|63948.5|63870.4|63937.1|63870.4|14
1604267700000|2020-11-01 21:55:00|63948.2|63843.7|63945.5|63868.9|63948.3|63870.4|63933.5|63843.7|8
1604268000000|2020-11-01 22:00:00|63937.1|63870.4|63929.1|63872.7|63948.5|63872.7|63929.1|63840.5|13
1604268300000|2020-11-01 22:05:00|63940.7|63847.4|63928.9|63897.5|63941.5|63898|63928.2|63845.7|68
1604268600000|2020-11-01 22:10:00|63928|63897.6|63930.3|63893.9|63940|63900.3|63922.1|63876|79
1604268900000|2020-11-01 22:15:00|63929.7|63894|63932.8|63893.4|63937.8|63902.4|63925.6|63876.4|120
1604269200000|2020-11-01 22:20:00|63927.1|63887|63939.9|63907|63949.6|63911.2|63927.1|63882.9|185
1604269500000|2020-11-01 22:25:00|63939.6|63908.7|63941.3|63909.1|63946.8|63915.7|63935.9|63891.5|175
1604269800000|2020-11-01 22:30:00|63940.4|63909.8|63946.9|63906.5|63952.3|63913.8|63939.9|63896.6|240
1604270100000|2020-11-01 22:35:00|63946.3|63904.4|63947.8|63908.4|63954.8|63917.7|63943|63896.4|236
1604270400000|2020-11-01 22:40:00|63950.7|63911.3|63952.1|63902.2|63955.4|63918.3|63940.4|63898.9|237
1604270700000|2020-11-01 22:45:00|63953.1|63901.1|63954.1|63922.9|63955.3|63929.3|63941|63901.1|266
1604271000000|2020-11-01 22:50:00|63953.5|63920.9|63953.2|63924.6|63954.8|63931|63947.4|63917.8|127
1604271300000|2020-11-01 22:55:00|63951.8|63928.1|63953.5|63922.2|63958.1|63929.6|63948.5|63917.2|177
1604271600000|2020-11-01 23:00:00|63953.1|63922.5|63948.4|63928.4|63963.8|63940.3|63940.9|63914.9|727
1604271900000|2020-11-01 23:05:00|63951.1|63930.3|63956.5|63936.5|63969.5|63947.9|63948.2|63928.1|579
1604272200000|2020-11-01 23:10:00|63956.3|63936.3|63959.4|63939.4|63964.7|63944.5|63952.6|63928.4|657
1604272500000|2020-11-01 23:15:00|63960|63940|63943.4|63923.4|63964.7|63944.7|63940.5|63920.5|634
1604272800000|2020-11-01 23:20:00|63943|63923|63945.2|63925.2|63950.7|63930.4|63941.8|63921.1|656
1604273100000|2020-11-01 23:25:00|63945.7|63925.7|63941.9|63918.5|63953.6|63933.6|63941.2|63918.5|810
1604273400000|2020-11-01 23:30:00|63941|63921|63946.4|63926.4|63957.6|63937.6|63938.6|63918.6|1044
1604273700000|2020-11-01 23:35:00|63946.2|63926.2|63960.7|63940.7|63961.4|63941.4|63946.2|63926.2|927
1604274000000|2020-11-01 23:40:00|63961.2|63941.2|63971.4|63951.4|63973.7|63953.7|63960.3|63940.3|955
1604274300000|2020-11-01 23:45:00|63971.1|63951.1|63968.2|63948.2|63979.3|63959.3|63966.8|63946.8|979
1604274600000|2020-11-01 23:50:00|63968.1|63948.1|63970.9|63950.9|63977.3|63957.3|63964.8|63944.8|943
1604274900000|2020-11-01 23:55:00|63970.8|63950.8|63962.4|63942.4|63974.3|63954.3|63961.4|63941.4|939
1604275200000|2020-11-02 00:00:00|63962.7|63942.7|63945.8|63925.8|63966.9|63946.9|63933.1|63913.1|936
1604275500000|2020-11-02 00:05:00|63945.7|63925.7|63950.2|63930.2|63960|63940|63945.7|63925.7|728
1604275800000|2020-11-02 00:10:00|63951.6|63931.6|63959.3|63939.3|63963.6|63943.6|63946.8|63926.5|682
1604276100000|2020-11-02 00:15:00|63958.4|63938.4|63953.4|63933.4|63958.4|63938.4|63944.6|63924.6|617
1604276400000|2020-11-02 00:20:00|63952.3|63932.3|63963.6|63943.6|63972.6|63952.6|63950.1|63929.8|585
1604276700000|2020-11-02 00:25:00|63963.8|63943.8|63966.3|63946.3|63972.5|63952.5|63962.3|63942.3|460
1604277000000|2020-11-02 00:30:00|63965.2|63945.2|63972.1|63952.1|63976.9|63956.9|63960.4|63940.3|550
1604277300000|2020-11-02 00:35:00|63972|63952|63972|63952|63978.5|63958.5|63967.8|63947.8|519
1604277600000|2020-11-02 00:40:00|63971.9|63951.9|63979.5|63959.5|63979.5|63959.5|63967.1|63947.1|516
1604277900000|2020-11-02 00:45:00|63979.2|63959.2|63974.3|63954.3|63982.5|63962.5|63972.5|63952.5|493
1604278200000|2020-11-02 00:50:00|63974.7|63954.7|63959.5|63939.5|63983.9|63963.9|63958.6|63938.6|578
1604278500000|2020-11-02 00:55:00|63961.4|63941.4|63960.9|63940.9|63970.2|63950.2|63953.8|63933.8|636
1604278800000|2020-11-02 01:00:00|63961.5|63941.5|63961.9|63941.9|63971.9|63951.9|63956.6|63936.6|635
1604279100000|2020-11-02 01:05:00|63963.1|63943.1|63948.8|63928.8|63963.2|63943.2|63944|63924|770
1604279400000|2020-11-02 01:10:00|63948.5|63928.5|63927.6|63907.6|63948.5|63928.5|63925.9|63905.9|694
1604279700000|2020-11-02 01:15:00|63927.5|63907.5|63930.3|63910.3|63934.1|63914.1|63922.7|63902.7|641
1604280000000|2020-11-02 01:20:00|63929.9|63909.9|63943.7|63923.7|63944.4|63924.4|63926.6|63906.6|581
1604280300000|2020-11-02 01:25:00|63943.4|63923.4|63956|63936|63956.8|63936.8|63940.3|63920.3|589
1604280600000|2020-11-02 01:30:00|63956.8|63936.8|63958.8|63938.8|63961.9|63941.9|63944|63924|965
1604280900000|2020-11-02 01:35:00|63958.9|63938.9|63945.7|63925.7|63959.4|63939.4|63942.1|63922.1|913
1604281200000|2020-11-02 01:40:00|63945.8|63925.8|63957.5|63937.5|63959.6|63939.6|63943|63923|866
1604281500000|2020-11-02 01:45:00|63957.8|63937.8|63939.9|63919.9|63958.1|63938.1|63939.4|63919.4|948
1604281800000|2020-11-02 01:50:00|63939.7|63919.7|63943.9|63923.9|63950.6|63930.6|63933.3|63913.3|974
1604282100000|2020-11-02 01:55:00|63943.4|63923.4|63960.4|63940.4|63960.7|63940.7|63942.8|63922.8|944
1604282400000|2020-11-02 02:00:00|63960.5|63940.5|63958.1|63938.1|63962.7|63942.7|63952.6|63932.6|891
1604282700000|2020-11-02 02:05:00|63956.3|63936.3|63957.9|63937.9|63961.3|63941.3|63952|63932|881
1604283000000|2020-11-02 02:10:00|63958.3|63938.3|63957.9|63937.9|63963.9|63943.9|63955.4|63935.4|994
1604283300000|2020-11-02 02:15:00|63957.3|63937.3|63980|63958.2|63981.7|63961.6|63954.1|63934.1|828
1604283600000|2020-11-02 02:20:00|63981|63957.3|63974.3|63951|63987.1|63961.8|63966.8|63944.1|695
1604283900000|2020-11-02 02:25:00|63973.1|63950.6|63970.9|63948.6|63978|63954.3|63968|63945.3|537
1604284200000|2020-11-02 02:30:00|63971.6|63948.8|63957.5|63934.9|63974.1|63949.2|63956.3|63932.5|633
1604284500000|2020-11-02 02:35:00|63958.9|63934.3|63956.6|63934.4|63963.2|63940.3|63949.6|63927.6|629
1604284800000|2020-11-02 02:40:00|63956.8|63934.3|63963.8|63940.1|63969.8|63945|63951.5|63930.5|622
1604285100000|2020-11-02 02:45:00|63963.4|63939.8|63948.5|63926|63964.9|63940|63944.8|63921.4|673
1604285400000|2020-11-02 02:50:00|63947.8|63926.1|63953.1|63929.4|63958.4|63933.8|63939.8|63917.6|727
1604285700000|2020-11-02 02:55:00|63952.2|63930.1|63958.2|63934.8|63961|63935.9|63949.1|63925.8|673
1604286000000|2020-11-02 03:00:00|63957.7|63935.1|63977.5|63954.4|63981.9|63959.6|63956.1|63934.1|640
1604286300000|2020-11-02 03:05:00|63977.6|63954.3|63993.5|63973.5|63994.1|63974.1|63977.6|63953.5|557
1604286600000|2020-11-02 03:10:00|63993.4|63973.4|63986.8|63966.8|63993.4|63973.4|63983.8|63963.8|438
1604286900000|2020-11-02 03:15:00|63986.2|63966.2|63988.5|63968.5|63993.4|63973.4|63983.5|63959.9|474
1604287200000|2020-11-02 03:20:00|63988.8|63968.8|63985.1|63965.1|63990|63970|63982.3|63960.6|500
1604287500000|2020-11-02 03:25:00|63985.5|63965.5|63991.8|63970.4|63991.8|63970.9|63981.6|63959.9|466
1604287800000|2020-11-02 03:30:00|63991|63971|63992|63970.4|63993.8|63973|63987|63963.8|490
1604288100000|2020-11-02 03:35:00|63991.5|63971.5|63992.2|63972.2|63994.4|63975.1|63985.4|63966.8|534
1604288400000|2020-11-02 03:40:00|63992.1|63972.1|63987|63967|63992.6|63974.8|63982.4|63964.2|445
1604288700000|2020-11-02 03:45:00|63988.1|63968.1|63987.1|63967.1|63993.8|63976.3|63984|63965|513
1604289000000|2020-11-02 03:50:00|63987.4|63967.4|63987.6|63967.6|63988.1|63971.2|63984.1|63965.9|289
1604289300000|2020-11-02 03:55:00|63988.2|63968.2|63984.8|63969.8|63990.1|63972.9|63984.3|63966.1|420
1604289600000|2020-11-02 04:00:00|63984.7|63969.7|63993.9|63973.9|64000.3|63981.7|63984.7|63967.5|500
1604289900000|2020-11-02 04:05:00|63994.3|63974.3|63984.8|63964.8|63994.3|63974.3|63984.1|63964.1|440
1604290200000|2020-11-02 04:10:00|63984.7|63964.7|63993.8|63973.8|63995.6|63975.6|63982.1|63962.1|498
1604290500000|2020-11-02 04:15:00|63993.7|63973.7|63996.4|63976.4|64002.5|63982.5|63993.7|63973.7|461
1604290800000|2020-11-02 04:20:00|63996.5|63976.5|63996.2|63976.2|63998.3|63978.3|63988.8|63968.8|391
1604291100000|2020-11-02 04:25:00|63996.3|63976.3|63998.7|63978.7|64000.5|63980.5|63994.3|63974.3|363
1604291400000|2020-11-02 04:30:00|63998.6|63978.6|63997.9|63977.9|63999.1|63979.1|63991.7|63971.7|461
1604291700000|2020-11-02 04:35:00|63998.1|63978.1|64007.9|63987.9|64008.7|63991.3|63995.6|63975.6|411
1604292000000|2020-11-02 04:40:00|64007.7|63987.7|64014.1|63994.1|64018.9|64001.1|64003.6|63985.2|553
1604292300000|2020-11-02 04:45:00|64014|63994|64004.2|63984.2|64015.3|63997.9|64001.9|63982.8|516
1604292600000|2020-11-02 04:50:00|64004.3|63984.3|64012.7|63992.7|64013.8|63996.6|63999.1|63980.8|528
1604292900000|2020-11-02 04:55:00|64012.9|63992.9|64025.7|64005.7|64028.7|64008.8|64011.3|63992|527
1604293200000|2020-11-02 05:00:00|64025.8|64005.8|64025|64005|64026.9|64008.6|64015.9|63995.9|651
1604293500000|2020-11-02 05:05:00|64025.4|64005.4|64017.6|63997.6|64026.9|64006.9|64012.9|63992.9|557
1604293800000|2020-11-02 05:10:00|64017.1|63997.1|64021.1|64001.1|64027.2|64007.2|64015.1|63995.1|491
1604294100000|2020-11-02 05:15:00|64021.2|64001.2|64021.9|64001.9|64025.4|64003.9|64011.2|63991.2|562
1604294400000|2020-11-02 05:20:00|64021.8|64001.8|64021.8|64001.8|64027.4|64007.4|64016.5|63995.2|474
1604294700000|2020-11-02 05:25:00|64022.1|64002.1|64022.3|64002.3|64025.5|64005.5|64016.7|63996.7|500
1604295000000|2020-11-02 05:30:00|64021.3|64001.3|64014.7|63994.7|64025.6|64005.6|64011.1|63991.1|586
1604295300000|2020-11-02 05:35:00|64014.5|63994.5|64014.2|63994.2|64017.4|63997.4|64010.9|63990.9|425
1604295600000|2020-11-02 05:40:00|64014.3|63994.3|64026.7|64006.7|64026.9|64006.9|64008.8|63988.8|480
1604295900000|2020-11-02 05:45:00|64026.4|64006.4|64016.1|63996.1|64030.2|64010.2|64005|63988.2|700
1604296200000|2020-11-02 05:50:00|64016.2|63996.2|64006.1|63986.1|64024.1|64006.1|64001.7|63984|555
1604296500000|2020-11-02 05:55:00|64005.6|63985.6|64000.4|63985.4|64006.1|63988.9|63988.9|63971.8|625
1604296800000|2020-11-02 06:00:00|64002.1|63982.1|63998.8|63983.8|64008.5|63991|63992.4|63977.4|717
1604297100000|2020-11-02 06:05:00|63999|63984|63970.2|63955.2|64002.3|63987.3|63964.1|63948.2|750
1604297400000|2020-11-02 06:10:00|63970.3|63955.3|63986.1|63971.1|63986.5|63971.5|63967.7|63951.2|655
1604297700000|2020-11-02 06:15:00|63985.6|63970.6|63996|63981|64008.2|63988.2|63981.3|63966.3|718
1604298000000|2020-11-02 06:20:00|63996.1|63981.1|63986.1|63971.1|63996.1|63981.1|63985.5|63969.1|534
1604298300000|2020-11-02 06:25:00|63986.2|63971.2|63998.2|63983.2|64003.3|63986|63983.6|63967.5|509
1604298600000|2020-11-02 06:30:00|63997.8|63982.8|63985.4|63970.4|64004|63987.6|63982|63965|556
1604298900000|2020-11-02 06:35:00|63985|63970|63976.7|63961.7|63992.5|63974.4|63975.5|63960.5|561
1604299200000|2020-11-02 06:40:00|63977|63962|63993.6|63973.6|64007.3|63989.7|63971.3|63954.7|713
1604299500000|2020-11-02 06:45:00|63993.5|63973.5|63975.3|63960.3|63996.1|63981.1|63969.9|63954|725
1604299800000|2020-11-02 06:50:00|63975.4|63960.4|63964|63949|63984.5|63967|63963.8|63947.1|682
1604300100000|2020-11-02 06:55:00|63964.1|63949.1|63955.1|63940.1|63970|63955|63952.9|63936.9|685
1604300400000|2020-11-02 07:00:00|63953.8|63938.8|63958.7|63943.7|63977.2|63960.4|63949.7|63933.2|840
1604300700000|2020-11-02 07:05:00|63959.6|63944.6|63965.3|63950.3|63970.7|63955.7|63954.4|63939.4|737
1604301000000|2020-11-02 07:10:00|63965.2|63950.2|63974.1|63959.1|63981.8|63966.8|63963.3|63948.3|666
1604301300000|2020-11-02 07:15:00|63974|63959|63971.9|63956.9|63977.6|63962.1|63965.7|63950.7|606
1604301600000|2020-11-02 07:20:00|63971.8|63956.8|63986|63966|63987.5|63970.6|63960.2|63945.1|785
1604301900000|2020-11-02 07:25:00|63985.5|63970.5|63976.7|63961.7|63988.2|63973.2|63975.9|63960.9|771
1604302200000|2020-11-02 07:30:00|63976.8|63961.8|64012|63997|64013.9|63997.9|63975.8|63960.8|836
1604302500000|2020-11-02 07:35:00|64012.4|63997.4|64014.6|63999.6|64024.7|64009.7|64003.9|63988.9|860
1604302800000|2020-11-02 07:40:00|64014.4|63999.4|64015.3|64000.3|64022.9|64007.9|64001|63986|827
1604303100000|2020-11-02 07:45:00|64015.5|64000.5|63979.3|63964.3|64022|64007|63979.3|63964.3|828
1604303400000|2020-11-02 07:50:00|63981.2|63966.2|63980.8|63965.8|63995.4|63980.4|63975.3|63960.3|708
1604303700000|2020-11-02 07:55:00|63980.4|63965.4|64029.5|64014.5|64045.9|64030.9|63976.6|63961.6|705
1604304000000|2020-11-02 08:00:00|64030.5|64015.5|64060.8|64045.8|64066.8|64049.2|64019.4|64004.4|772
1604304300000|2020-11-02 08:05:00|64061.1|64046.1|64033.6|64018.6|64066|64051|64031.8|64016.8|734
1604304600000|2020-11-02 08:10:00|64034.1|64019.1|64008.5|63993.5|64036.3|64021.3|64004|63989|736
1604304900000|2020-11-02 08:15:00|64007.7|63992.7|64023.8|64008.8|64032.7|64015.3|64000.6|63985.6|711
1604305200000|2020-11-02 08:20:00|64023.9|64008.9|64017.6|64002.6|64026.8|64011.8|64002.1|63987.1|716
1604305500000|2020-11-02 08:25:00|64017.7|64002.7|64029.5|64014.5|64052.1|64037.1|64017.6|64002.6|712
1604305800000|2020-11-02 08:30:00|64031|64016|64038.7|64023.7|64052.6|64037.6|64029.1|64014.1|686
1604306100000|2020-11-02 08:35:00|64038.4|64023.4|64058.8|64043.8|64071.7|64056.7|64032.5|64017.5|680
1604306400000|2020-11-02 08:40:00|64059.2|64044.2|64054.9|64039.9|64059.2|64044.2|64032.7|64017.7|680
1604306700000|2020-11-02 08:45:00|64052.2|64037.2|64050.2|64035.2|64066|64051|64039.4|64024.4|699
1604307000000|2020-11-02 08:50:00|64050.6|64035.6|64034.2|64019.2|64052.6|64037.6|64020.8|64005.8|733
1604307300000|2020-11-02 08:55:00|64035.3|64020.3|64010.7|63995.7|64042|64027|64000.5|63985.5|665
1604307600000|2020-11-02 09:00:00|64010.8|63995.8|63998.5|63983.5|64017.5|64002.5|63992.7|63977.7|716
1604307900000|2020-11-02 09:05:00|63998.4|63983.4|63973.3|63958.3|64001.4|63986.4|63967.2|63952.2|683
1604308200000|2020-11-02 09:10:00|63973|63958|63956.6|63941.6|63985|63970|63953.4|63938.4|673
1604308500000|2020-11-02 09:15:00|63956.1|63941.1|63968.1|63953.1|63984.3|63969.3|63955.6|63940.6|706
1604308800000|2020-11-02 09:20:00|63968.2|63953.2|63953.3|63938.3|63969.9|63954.9|63948.6|63933.6|621
1604309100000|2020-11-02 09:25:00|63953.5|63938.5|63955.5|63940.5|63967.2|63952.2|63949.7|63934.7|621
1604309400000|2020-11-02 09:30:00|63956.1|63941.1|63938.5|63923.5|63965.9|63950.9|63923|63908|715
1604309700000|2020-11-02 09:35:00|63938.6|63923.6|63954.4|63939.4|63955|63940|63931.7|63916.7|773
1604310000000|2020-11-02 09:40:00|63954.3|63939.3|63955.1|63940.1|63969.8|63954.8|63952.3|63937.3|770
1604310300000|2020-11-02 09:45:00|63957.2|63942.2|63965.1|63950.1|63965.4|63950.4|63945.4|63930.4|846
1604310600000|2020-11-02 09:50:00|63965.3|63950.3|63977.7|63962.7|63987.6|63972.6|63954.9|63939.9|781
1604310900000|2020-11-02 09:55:00|63977.8|63962.8|63973.3|63958.3|63987.2|63972.2|63959.4|63944.4|862
1604311200000|2020-11-02 10:00:00|63973.2|63958.2|63945.3|63930.3|63981.8|63966.8|63944.9|63929.9|817
1604311500000|2020-11-02 10:05:00|63944.4|63929.4|63957|63942|63961.6|63946.6|63933.9|63918.9|796
1604311800000|2020-11-02 10:10:00|63957.3|63942.3|63953.9|63938.9|63958.8|63943.8|63930.1|63915.1|827
1604312100000|2020-11-02 10:15:00|63953.8|63938.8|63956.1|63941.1|63972.8|63957.8|63936.9|63921.9|838
1604312400000|2020-11-02 10:20:00|63955.4|63940.4|63961.8|63946.8|63966.9|63951.9|63937.7|63922.7|740
1604312700000|2020-11-02 10:25:00|63962|63947|63978.4|63963.4|63978.7|63963.7|63951|63936|707
1604313000000|2020-11-02 10:30:00|63977.3|63962.3|63973.8|63958.8|63977.3|63962.3|63952.5|63937.5|715
1604313300000|2020-11-02 10:35:00|63973.6|63958.6|63972.3|63957.3|63976.4|63961.4|63956.9|63941.9|697
1604313600000|2020-11-02 10:40:00|63972.5|63957.5|63978.9|63963.9|63983.1|63968.1|63964.7|63949.7|741
1604313900000|2020-11-02 10:45:00|63978.8|63963.8|63950.4|63935.4|63981.7|63966.7|63949.3|63934.3|715
1604314200000|2020-11-02 10:50:00|63950.2|63935.2|63937.1|63922.1|63961.5|63946.5|63933.7|63918.7|696
1604314500000|2020-11-02 10:55:00|63936.7|63921.7|63926.7|63911.7|63937.8|63922.8|63909.7|63894.7|852
1604314800000|2020-11-02 11:00:00|63927.4|63912.4|63931.3|63916.3|63941|63926|63921.6|63906.6|835
1604315100000|2020-11-02 11:05:00|63932.6|63917.6|63933.7|63918.7|63934.8|63919.8|63920.4|63905.4|788
1604315400000|2020-11-02 11:10:00|63933.8|63918.8|63938.6|63923.6|63942.2|63927.2|63929.8|63914.8|764
1604315700000|2020-11-02 11:15:00|63939.8|63924.8|63928.9|63913.9|63944.4|63929.4|63928.2|63913.2|694
1604316000000|2020-11-02 11:20:00|63929.6|63914.6|63915.2|63900.2|63929.9|63914.9|63907|63892|789
1604316300000|2020-11-02 11:25:00|63915.3|63900.3|63912.4|63897.4|63932.5|63917.5|63899|63884|846
1604316600000|2020-11-02 11:30:00|63912.6|63897.6|63911.2|63896.2|63919.6|63904.6|63896.8|63881.8|798
1604316900000|2020-11-02 11:35:00|63910.6|63895.6|63896.6|63881.6|63922.8|63907.8|63894.1|63879.1|849
1604317200000|2020-11-02 11:40:00|63896.4|63881.4|63896|63881|63902.7|63887.7|63889.6|63874.6|715
1604317500000|2020-11-02 11:45:00|63896.1|63881.1|63898.4|63883.4|63910.5|63895.5|63890.8|63875.8|807
1604317800000|2020-11-02 11:50:00|63897.9|63882.9|63890|63875|63899.4|63884.4|63882.5|63867.5|743
1604318100000|2020-11-02 11:55:00|63890.4|63875.4|63909.3|63894.3|63910|63895|63885.5|63870.5|846
1604318400000|2020-11-02 12:00:00|63908.6|63893.6|63913.4|63898.4|63913.4|63898.4|63899.7|63884.7|787
1604318700000|2020-11-02 12:05:00|63913.6|63898.6|63925.7|63910.7|63929.5|63914.5|63904.2|63889.2|713
1604319000000|2020-11-02 12:10:00|63925.9|63910.9|63900.6|63885.6|63927.9|63912.9|63893|63878|775
1604319300000|2020-11-02 12:15:00|63901.2|63886.2|63913|63898|63921.3|63906.3|63897.6|63882.6|793
1604319600000|2020-11-02 12:20:00|63913.1|63898.1|63914.9|63899.9|63920|63905|63908.6|63893.6|742
1604319900000|2020-11-02 12:25:00|63915.2|63900.2|63914.9|63899.9|63917.3|63902.3|63903.3|63888.3|747
1604320200000|2020-11-02 12:30:00|63917.2|63902.2|63920.4|63905.4|63923.1|63908.1|63909.6|63894.6|723
1604320500000|2020-11-02 12:35:00|63920.1|63905.1|63938|63923|63940.9|63925.9|63911.8|63896.8|702
1604320800000|2020-11-02 12:40:00|63937.9|63922.9|63940|63925|63945.1|63930.1|63933|63918|686
1604321100000|2020-11-02 12:45:00|63940.4|63925.4|63954.8|63939.8|63956.5|63941.5|63937.5|63922.5|685
1604321400000|2020-11-02 12:50:00|63954.7|63939.7|63953.1|63938.1|63958.3|63943.3|63944.8|63929.8|657
1604321700000|2020-11-02 12:55:00|63952.9|63937.9|63941|63926|63953.5|63938.5|63924.1|63909.1|731
1604322000000|2020-11-02 13:00:00|63941.1|63926.1|63930.4|63915.4|63941.2|63926.2|63929.5|63914.5|721
1604322300000|2020-11-02 13:05:00|63930.1|63915.1|63920.7|63905.7|63930.6|63915.6|63918.9|63903.9|639
1604322600000|2020-11-02 13:10:00|63920.8|63905.8|63904.1|63889.1|63920.8|63905.8|63903.3|63888.3|773
1604322900000|2020-11-02 13:15:00|63903.9|63888.9|63903.4|63888.4|63918.3|63903.3|63903.3|63888.3|721
1604323200000|2020-11-02 13:20:00|63904.6|63889.6|63915.5|63900.5|63918|63903|63903.8|63888.8|727
1604323500000|2020-11-02 13:25:00|63915.6|63900.6|63937.4|63922.4|63939.1|63924.1|63906.8|63891.8|814
1604323800000|2020-11-02 13:30:00|63937.3|63922.3|63959.2|63944.2|63959.2|63944.2|63932.7|63917.7|848
1604324100000|2020-11-02 13:35:00|63959|63944|63952.5|63937.5|63974.7|63959.7|63952.5|63937.5|788
1604324400000|2020-11-02 13:40:00|63952.4|63937.4|63975.6|63960.6|63977.7|63962.7|63950.9|63935.9|745
1604324700000|2020-11-02 13:45:00|63975.5|63960.5|63974.9|63959.9|63980.7|63965.7|63966.7|63951.7|757
1604325000000|2020-11-02 13:50:00|63974.5|63959.5|63975.9|63960.9|63977.4|63962.4|63953.2|63938.2|756
1604325300000|2020-11-02 13:55:00|63975.8|63960.8|63991.9|63976.9|63996.5|63981.5|63969.2|63954.2|751
1604325600000|2020-11-02 14:00:00|63992.2|63977.2|64002.1|63987.1|64007.9|63992.9|63983.4|63968.4|799
1604325900000|2020-11-02 14:05:00|64001.5|63986.5|64007.5|63992.5|64015|64000|63996.6|63981.6|758
1604326200000|2020-11-02 14:10:00|64007.9|63992.9|63994.2|63979.2|64016.7|64001.7|63992.1|63977.1|786
1604326500000|2020-11-02 14:15:00|63994.8|63979.8|64023.8|64008.8|64029.5|64014.5|63994.6|63979.6|838
1604326800000|2020-11-02 14:20:00|64024.1|64009.1|64021.6|64006.6|64036.6|64021.6|64018.2|64003.2|721
1604327100000|2020-11-02 14:25:00|64021.2|64006.2|64020.2|64005.2|64034.1|64019.1|64014.8|63999.8|653
1604327400000|2020-11-02 14:30:00|64019.9|64004.9|64006.9|63991.9|64028.6|64013.6|63993.9|63978.9|727
1604327700000|2020-11-02 14:35:00|64005.5|63990.5|64013.5|63998.5|64019.9|64004.9|63988.1|63973.1|737
1604328000000|2020-11-02 14:40:00|64013.3|63998.3|64019|64004|64022.8|64006.2|64004.9|63989.9|659
1604328300000|2020-11-02 14:45:00|64018.8|64003.8|64006|63991|64024.8|64009.8|64003.6|63988.6|632
1604328600000|2020-11-02 14:50:00|64006.1|63991.1|64016.8|64001.8|64024|64009|64005.1|63990.1|619
1604328900000|2020-11-02 14:55:00|64016.9|64001.9|64014.9|63994.9|64025.6|64010.6|64013.4|63994.9|537
1604329200000|2020-11-02 15:00:00|64020|64000|64007.2|63992.2|64030.9|64010.9|64005.9|63988.1|826
1604329500000|2020-11-02 15:05:00|64007.8|63992.8|64003.9|63988.9|64009.7|63994.7|63988.8|63973.8|935
1604329800000|2020-11-02 15:10:00|64004|63989|64011|63996|64030.1|64013.8|64002.9|63987.9|786
1604330100000|2020-11-02 15:15:00|64011.1|63996.1|63993.6|63978.6|64023.6|64008.6|63987|63972|819
1604330400000|2020-11-02 15:20:00|63993.5|63978.5|64004.7|63989.7|64012.5|63997.5|63993.5|63978.5|903
1604330700000|2020-11-02 15:25:00|64004.3|63989.3|64018.7|64003.7|64029.6|64014.6|64000.8|63985.8|839
1604331000000|2020-11-02 15:30:00|64019|64004|64039|64024|64046.7|64031.7|64018.7|64003.7|807
1604331300000|2020-11-02 15:35:00|64039.1|64024.1|64030.3|64015.3|64051.7|64036.7|64027.9|64012.9|782
1604331600000|2020-11-02 15:40:00|64030.7|64015.7|64029.6|64014.6|64038.5|64023.5|64025.5|64010.5|730
1604331900000|2020-11-02 15:45:00|64029.8|64014.8|64040|64025|64048.2|64033.2|64025.1|64010.1|817
1604332200000|2020-11-02 15:50:00|64040.2|64025.2|63994.1|63979.1|64059.3|64044.3|63992|63977|936
1604332500000|2020-11-02 15:55:00|63993.9|63978.9|63998.8|63983.8|64014.9|63999.9|63986.3|63971.3|942
1604332800000|2020-11-02 16:00:00|63999.1|63984.1|64017.9|64002.9|64021.2|64006.2|63991.5|63976.5|845
1604333100000|2020-11-02 16:05:00|64018.1|64003.1|63986.3|63971.3|64025.8|64010.8|63983.5|63968.5|810
1604333400000|2020-11-02 16:10:00|63986.6|63971.6|63978.8|63963.8|63990.7|63975.7|63973.9|63958.9|784
1604333700000|2020-11-02 16:15:00|63979|63964|63992.1|63977.1|64000.3|63985.3|63978.7|63963.7|673
1604334000000|2020-11-02 16:20:00|63992.2|63977.2|63997.3|63982.3|64005.3|63990.3|63991.9|63976.9|716
1604334300000|2020-11-02 16:25:00|63997.2|63982.2|64011.2|63996.2|64021.7|64006.7|63995.9|63980.9|694
1604334600000|2020-11-02 16:30:00|64010.9|63995.9|64025.6|64010.6|64033.9|64018.9|64010.6|63995.6|728
1604334900000|2020-11-02 16:35:00|64023.4|64008.4|64037.6|64022.6|64039.9|64024.9|64022.5|64007.5|720
1604335200000|2020-11-02 16:40:00|64037.2|64022.2|64015.5|64000.5|64042.3|64027.3|64014.8|63999.8|763
1604335500000|2020-11-02 16:45:00|64015.3|64000.3|64017.9|64002.9|64020.7|64005.7|64007.3|63992.3|671
1604335800000|2020-11-02 16:50:00|64017.8|64002.8|64004.9|63989.9|64020.9|64005.9|64001.3|63986.3|667
1604336100000|2020-11-02 16:55:00|64006.1|63991.1|64015.6|64000.6|64024|64009|64000.6|63985.6|694
1604336400000|2020-11-02 17:00:00|64015.4|64000.4|64031|64016|64032.9|64017.9|64008.8|63993.8|796
1604336700000|2020-11-02 17:05:00|64030.8|64015.8|64021.2|64006.2|64035.6|64020.6|64021.2|64006.2|683
1604337000000|2020-11-02 17:10:00|64021.1|64006.1|64031.2|64016.2|64036.9|64021.9|64015.3|64000.3|853
1604337300000|2020-11-02 17:15:00|64031.4|64016.4|64027.2|64012.2|64032.3|64017.3|64022.1|64007.1|746
1604337600000|2020-11-02 17:20:00|64027.1|64012.1|64020.4|64005.4|64034.4|64017.3|64016.3|64001.3|695
1604337900000|2020-11-02 17:25:00|64020.5|64005.5|64023|64008|64032.4|64017.4|64019.2|64004.2|700
1604338200000|2020-11-02 17:30:00|64023.2|64008.2|64035.1|64020.1|64043.9|64028.9|64021.1|64006.1|733
1604338500000|2020-11-02 17:35:00|64034.7|64019.7|64049.5|64034.5|64055.4|64040.4|64032.6|64017.6|635
1604338800000|2020-11-02 17:40:00|64049.4|64034.4|64045.6|64030.6|64049.4|64034.4|64042.6|64027.6|703
1604339100000|2020-11-02 17:45:00|64045.5|64030.5|64063.6|64048.6|64067.2|64052.2|64045.2|64030.2|916
1604339400000|2020-11-02 17:50:00|64063.4|64048.4|64044.4|64029.4|64063.6|64048.6|64042.9|64027.9|821
1604339700000|2020-11-02 17:55:00|64045.4|64030.4|64045.4|64030.4|64051.3|64036.3|64042.8|64027.8|706
1604340000000|2020-11-02 18:00:00|64045.5|64030.5|64048.6|64033.6|64057.6|64042.6|64045.4|64029.9|687
1604340300000|2020-11-02 18:05:00|64048.5|64033.5|64056.2|64041.2|64061|64046|64048.3|64033.3|665
1604340600000|2020-11-02 18:10:00|64056.4|64041.4|64051.8|64036.8|64058.5|64043.5|64050.4|64035.4|640
1604340900000|2020-11-02 18:15:00|64051.7|64036.7|64046.2|64031.2|64055|64040|64042.2|64027.2|584
1604341200000|2020-11-02 18:20:00|64045.9|64030.9|64055.1|64040.1|64055.6|64040.6|64042.3|64027.3|671
1604341500000|2020-11-02 18:25:00|64053.3|64038.3|64051|64036|64058.4|64043.4|64049.3|64034.3|752
1604341800000|2020-11-02 18:30:00|64051.4|64036.4|64066.5|64051.5|64068.1|64053.1|64051.2|64036.2|681
1604342100000|2020-11-02 18:35:00|64067.4|64052.4|64070.7|64055.7|64074.5|64059.5|64065|64050|602
1604342400000|2020-11-02 18:40:00|64070.8|64055.8|64063.1|64048.1|64070.8|64055.8|64059|64042.7|532
1604342700000|2020-11-02 18:45:00|64062.6|64047.6|64067|64052|64075.5|64058.4|64062.6|64046.1|620
1604343000000|2020-11-02 18:50:00|64066.9|64051.9|64068.3|64053.3|64076.7|64058.2|64064.3|64047.7|672
1604343300000|2020-11-02 18:55:00|64068.2|64053.2|64064.7|64049.7|64070.9|64055.9|64063.7|64048.7|645
1604343600000|2020-11-02 19:00:00|64064.6|64049.6|64067.7|64052.7|64068.7|64053.7|64061.1|64046.1|543
1604343900000|2020-11-02 19:05:00|64067|64052|64062.8|64047.8|64068.1|64053.1|64058.7|64043.7|531
1604344200000|2020-11-02 19:10:00|64063|64048|64056.7|64041.7|64065|64050|64050.2|64035.2|580
1604344500000|2020-11-02 19:15:00|64056|64041|64053|64038|64059.9|64043.9|64049.5|64034.5|633
1604344800000|2020-11-02 19:20:00|64052.9|64037.9|64042.8|64027.8|64056.8|64039.8|64042.7|64027.7|682
1604345100000|2020-11-02 19:25:00|64042.9|64027.9|64034.9|64019.9|64044.6|64029.6|64034.2|64019.2|492
1604345400000|2020-11-02 19:30:00|64034.2|64019.2|64032.1|64017.1|64040.6|64023.8|64031|64016|553
1604345700000|2020-11-02 19:35:00|64032.2|64017.2|64029|64014|64035.7|64020.7|64024.2|64009.2|559
1604346000000|2020-11-02 19:40:00|64029.1|64014.1|64026.6|64011.6|64030.2|64015.2|64025.1|64010.1|499
1604346300000|2020-11-02 19:45:00|64026.7|64011.7|64030.9|64015.9|64031.4|64016.4|64020.5|64002.8|602
1604346600000|2020-11-02 19:50:00|64031.2|64016.2|64034.3|64019.3|64038.4|64023.4|64028.9|64013.9|679
1604346900000|2020-11-02 19:55:00|64034.1|64019.1|64030.1|64015.1|64034.6|64019.6|64025.2|64010.2|761
1604347200000|2020-11-02 20:00:00|64029.8|64014.8|64036.9|64016.9|64037.2|64017.2|64013|63998|767
1604347500000|2020-11-02 20:05:00|64037|64017|64039.7|64019.7|64049.1|64029.1|64036.7|64016.7|696
1604347800000|2020-11-02 20:10:00|64039.6|64019.6|64033.2|64013.2|64043.3|64023.3|64032.6|64012.6|679
1604348100000|2020-11-02 20:15:00|64032.3|64012.3|64007.7|63992.7|64034.3|64014.3|64004.7|63985.9|710
1604348400000|2020-11-02 20:20:00|64007.5|63992.5|64004.2|63984.2|64010.3|63992.9|64001.1|63983|594
1604348700000|2020-11-02 20:25:00|64004.5|63984.5|64000.4|63985.4|64007.5|63989.2|63999.8|63981.9|583
1604349000000|2020-11-02 20:30:00|64002.4|63982.4|64009.6|63989.6|64010.4|63993.1|63997|63977.8|574
1604349300000|2020-11-02 20:35:00|64009.7|63989.7|64017.6|63997.6|64021.1|64003|64008.8|63988.8|559
1604349600000|2020-11-02 20:40:00|64017.3|63997.3|64006.2|63986.2|64020.1|64000.1|64005.7|63985.7|462
1604349900000|2020-11-02 20:45:00|64005.8|63985.8|63987.8|63967.8|64006.9|63986.9|63986.1|63966.9|627
1604350200000|2020-11-02 20:50:00|63990.1|63970.1|63976.3|63956.3|63992.4|63972.4|63975.5|63955.9|599
1604350500000|2020-11-02 20:55:00|63976.8|63956.8|63997|63977|63998.7|63978.7|63973.6|63953.6|812
1604350800000|2020-11-02 21:00:00|63997.2|63977.2|63988|63968|64001.8|63984.2|63982.2|63962.2|755
1604351100000|2020-11-02 21:05:00|63988.4|63968.4|63994.9|63974.9|63999.6|63979.6|63986.7|63966.7|429
1604351400000|2020-11-02 21:10:00|63994.8|63974.8|63989.9|63969.9|63995.1|63975.1|63986.1|63966.1|447
1604351700000|2020-11-02 21:15:00|63990.3|63970.3|63986.3|63966.3|63990.3|63970.3|63985.7|63965.7|300
1604352000000|2020-11-02 21:20:00|63986.4|63966.4|63983.4|63963.4|63987.3|63967.3|63983.4|63963.4|347
1604352300000|2020-11-02 21:25:00|63984.6|63964.6|63988.7|63968.7|63991.5|63971.5|63981.6|63961.6|345
1604352600000|2020-11-02 21:30:00|63988.9|63968.9|63995.8|63975.8|63995.8|63975.8|63988.3|63968.3|452
1604352900000|2020-11-02 21:35:00|63995.7|63975.7|64003.9|63983.9|64006.6|63985.9|63990.9|63970.9|501
1604353200000|2020-11-02 21:40:00|64003.7|63983.7|63997|63977|64004.2|63984.2|63995.1|63975.1|413
1604353500000|2020-11-02 21:45:00|63996.9|63976.9|63997.6|63976.9|63997.6|63977.6|63990.7|63968.1|465
1604353800000|2020-11-02 21:50:00|63997.3|63977.3|63990.2|63970.2|64009.6|63989.6|63987.2|63965.2|397
1604354100000|2020-11-02 21:55:00|63990.5|63970.5|63986.9|63954.1|63996.2|63971.7|63983.7|63954.1|652
1604354400000|2020-11-02 22:00:00|63986.8|63954|64023.9|63958.8|64039.6|64019.6|63985.6|63950.7|72
1604354700000|2020-11-02 22:05:00|64030.7|63953.1|64006.9|63960.5|64033.3|63960.5|64006.9|63933.5|150
1604355000000|2020-11-02 22:10:00|64010.8|63952.9|63999.5|63955.1|64011.7|63958.8|63998.1|63943.8|167
1604355300000|2020-11-02 22:15:00|64000.2|63955.3|64003.8|63953|64009.1|63962.8|63992|63945.7|130
1604355600000|2020-11-02 22:20:00|64003.7|63953.2|63998.9|63953.7|64007.7|63964|63996.3|63946.4|155
1604355900000|2020-11-02 22:25:00|63998.6|63952.9|64007.1|63949.5|64008.6|63964.8|63998.4|63949.2|166
1604356200000|2020-11-02 22:30:00|64005.2|63953.8|64005.4|63965.1|64008.4|63974|63993.4|63948|364
1604356500000|2020-11-02 22:35:00|64005.3|63964.8|63991.8|63951|64007.7|63976.3|63988.2|63951|213
1604356800000|2020-11-02 22:40:00|63990.4|63953.7|63986.8|63953.6|63994.3|63960.4|63985.6|63945.6|314
1604357100000|2020-11-02 22:45:00|63987.2|63960.3|63989.5|63951.1|63993.8|63964.9|63985.4|63947.6|206
1604357400000|2020-11-02 22:50:00|63989.2|63950.7|63990.5|63956.1|63992.8|63965.3|63985|63948.9|240
1604357700000|2020-11-02 22:55:00|63991.9|63956.5|63990.1|63962|63994.4|63965.3|63986.3|63950.7|226
1604358000000|2020-11-02 23:00:00|63990.2|63962.1|63982|63959.3|63994.3|63966.4|63978.4|63950.3|520
1604358300000|2020-11-02 23:05:00|63982.7|63959.4|63980.6|63959|63984.5|63962.9|63974.1|63946.5|419
1604358600000|2020-11-02 23:10:00|63981.5|63959.2|63980.8|63959.2|63985.6|63964.7|63979.3|63954.9|389
1604358900000|2020-11-02 23:15:00|63981.1|63958.9|63982.9|63962.5|63987.1|63964.1|63979|63954.4|481
1604359200000|2020-11-02 23:20:00|63983|63962.6|63990.3|63967.3|63994.1|63974.1|63980.2|63954.7|490
1604359500000|2020-11-02 23:25:00|63990.6|63967.2|63990.8|63967|63992.5|63971.2|63986.8|63964|439
1604359800000|2020-11-02 23:30:00|63991|63967.6|63979.7|63958.2|63992.3|63972.3|63979.3|63955.2|359
1604360100000|2020-11-02 23:35:00|63979.8|63959.3|63982.7|63962.3|63985|63964.8|63978.9|63956.3|364
1604360400000|2020-11-02 23:40:00|63982.8|63962.2|63986.2|63966.2|63990.7|63970.7|63982.1|63958.3|306
1604360700000|2020-11-02 23:45:00|63986.3|63966.3|63989.3|63967.3|63991.4|63971.4|63986.3|63964.8|313
1604361000000|2020-11-02 23:50:00|63989.2|63966.3|63980.9|63956.8|63990.7|63970.7|63977.6|63948.5|323
1604361300000|2020-11-02 23:55:00|63981.1|63961.1|63986.8|63960.8|63990.5|63970.5|63979.3|63951.5|512
1604361600000|2020-11-03 00:00:00|63986.4|63961.3|63995.6|63971.4|63995.8|63973.7|63979.5|63954.4|567
1604361900000|2020-11-03 00:05:00|63995.7|63971.2|64000.8|63974.8|64005.7|63983.6|63991.9|63963.8|557
1604362200000|2020-11-03 00:10:00|64000.6|63977|63996.9|63972.3|64002.5|63979.6|63991.7|63964.5|590
1604362500000|2020-11-03 00:15:00|63996.7|63972.1|63990.8|63968|64000.2|63978.1|63986.9|63961.7|547
1604362800000|2020-11-03 00:20:00|63992.2|63966.8|63970.4|63950.4|63993.7|63972.7|63968.5|63947.1|548
1604363100000|2020-11-03 00:25:00|63970.5|63949.7|63963.2|63941|63971.8|63951.3|63958.1|63933.2|626
1604363400000|2020-11-03 00:30:00|63964.8|63940.4|63983.6|63959.5|63986.7|63964.5|63962.4|63939.8|549
1604363700000|2020-11-03 00:35:00|63983.7|63959.1|63980.3|63960.3|63987.5|63964.5|63977.5|63953.1|382
1604364000000|2020-11-03 00:40:00|63980.4|63956.9|63974.6|63954.6|63984.5|63964|63973.3|63952|452
1604364300000|2020-11-03 00:45:00|63975.2|63955.2|63973.6|63953.6|63983.2|63961|63972.4|63950.9|466
1604364600000|2020-11-03 00:50:00|63975.8|63953.5|63971.1|63950.8|63977.6|63957.3|63967.8|63946.1|526
1604364900000|2020-11-03 00:55:00|63971.3|63950.7|63973.7|63953.7|63979.2|63957.3|63970.5|63950.4|455
1604365200000|2020-11-03 01:00:00|63974.9|63952.9|63974.8|63954.8|63982.6|63961.1|63971|63951|656
1604365500000|2020-11-03 01:05:00|63975.3|63955.3|63963.8|63943.8|63977.4|63957.4|63956.4|63935.4|631
1604365800000|2020-11-03 01:10:00|63964|63942.1|63971.7|63951.5|63974.2|63953.3|63962.5|63941.4|540
1604366100000|2020-11-03 01:15:00|63972|63950.7|63961.2|63941.2|63972.3|63952.2|63959.7|63937.4|613
1604366400000|2020-11-03 01:20:00|63961.1|63941.1|63961.6|63940.1|63973.4|63952.9|63958.5|63936.3|609
1604366700000|2020-11-03 01:25:00|63959.8|63939.8|63947.3|63927.3|63960.8|63940.6|63942.9|63922.8|733
1604367000000|2020-11-03 01:30:00|63949.3|63929.3|63949.2|63929.2|63952.8|63932.8|63939.7|63918.8|754
1604367300000|2020-11-03 01:35:00|63950.1|63927.3|63951.8|63929.8|63953.9|63933.9|63941.1|63920|586
1604367600000|2020-11-03 01:40:00|63951.1|63930.5|63952.7|63932.7|63960.9|63939.5|63951.1|63930.5|578
1604367900000|2020-11-03 01:45:00|63952.5|63932.5|63951.3|63929.6|63962.4|63940.5|63949.8|63929|582
1604368200000|2020-11-03 01:50:00|63950.3|63930.3|63931.7|63911|63951.7|63931.4|63927.2|63906.3|637
1604368500000|2020-11-03 01:55:00|63932.1|63910.6|63931|63911|63936.1|63914.6|63925.3|63903.4|722
1604368800000|2020-11-03 02:00:00|63930.8|63910.8|63940.3|63918.1|63943.1|63922.4|63926.2|63904.3|668
1604369100000|2020-11-03 02:05:00|63939.8|63918.7|63924.6|63904.6|63940.2|63919.1|63920.6|63899.5|537
1604369400000|2020-11-03 02:10:00|63924.5|63904.5|63931.2|63911.2|63937.2|63914.5|63919.9|63899.9|581
1604369700000|2020-11-03 02:15:00|63933.2|63911|63937.8|63917.8|63938.7|63917.9|63927.1|63903.9|568
1604370000000|2020-11-03 02:20:00|63938|63918|63929|63909|63941.5|63919.5|63924|63902.6|586
1604370300000|2020-11-03 02:25:00|63929.3|63909.3|63940.1|63920.1|63942.4|63920.1|63927.8|63907.3|543
1604370600000|2020-11-03 02:30:00|63939.4|63919.4|63939.4|63918.2|63947.4|63923.9|63935.6|63913.4|551
1604370900000|2020-11-03 02:35:00|63939.6|63918.6|63934.2|63914.1|63942.2|63920.1|63932.3|63908.5|433
1604371200000|2020-11-03 02:40:00|63934.5|63913.5|63932.2|63912.2|63937.5|63916.5|63930.3|63909.5|447
1604371500000|2020-11-03 02:45:00|63931.4|63911.4|63936.6|63915|63937.1|63916.1|63920.9|63899.5|595
1604371800000|2020-11-03 02:50:00|63935.4|63918.5|63930.8|63909|63941.5|63918.5|63921.5|63900.3|587
1604372100000|2020-11-03 02:55:00|63931.2|63909.1|63925.2|63904.5|63933.9|63913.8|63922.1|63901|614
1604372400000|2020-11-03 03:00:00|63925.4|63904.2|63939.3|63918.7|63942.5|63920.6|63924|63904|488
1604372700000|2020-11-03 03:05:00|63939.4|63918.8|63940.2|63920.2|63948.3|63926.8|63932.3|63912|567
1604373000000|2020-11-03 03:10:00|63940.1|63920.1|63941.2|63921.2|63946.8|63926.1|63935.6|63914.2|542
1604373300000|2020-11-03 03:15:00|63941.5|63921.5|63936|63916|63948.6|63925.7|63933.4|63912.4|474
1604373600000|2020-11-03 03:20:00|63936.2|63916.2|63931.8|63911.8|63940.2|63918.1|63927.6|63907.6|499
1604373900000|2020-11-03 03:25:00|63932.3|63911.5|63920.6|63900.6|63933.4|63911.7|63918.2|63894.9|535
1604374200000|2020-11-03 03:30:00|63920.9|63900.4|63921.1|63899.4|63942.7|63912.3|63913.1|63887.8|859
1604374500000|2020-11-03 03:35:00|63921.5|63899.2|63920.4|63898.6|63922.7|63900.8|63908.4|63886.9|657
1604374800000|2020-11-03 03:40:00|63921.1|63898.5|63930.8|63910.8|63934.9|63912.2|63914.8|63893.2|684
1604375100000|2020-11-03 03:45:00|63930.7|63910.7|63938.3|63917.1|63946.1|63923.4|63930.7|63910.7|532
1604375400000|2020-11-03 03:50:00|63938.5|63917|63933.1|63910.2|63939.4|63917|63925.9|63903.2|478
1604375700000|2020-11-03 03:55:00|63933.5|63910.1|63930.5|63902|63936.1|63911.7|63920.3|63898.5|426
1604376000000|2020-11-03 04:00:00|63930.8|63901.9|63919.6|63894.4|63931.5|63906.3|63915.1|63891.8|466
1604376300000|2020-11-03 04:05:00|63919.7|63894.3|63916.8|63895.1|63921.3|63897.1|63912.3|63889.1|485
1604376600000|2020-11-03 04:10:00|63913.7|63893.7|63919.7|63895.1|63919.7|63896.6|63911.6|63888.9|464
1604376900000|2020-11-03 04:15:00|63918.4|63893.8|63936.5|63916.5|63941.4|63916.9|63917.8|63893.7|474
1604377200000|2020-11-03 04:20:00|63935.4|63912.3|63927.8|63907.8|63940.3|63915.2|63925.2|63901|540
1604377500000|2020-11-03 04:25:00|63929.7|63906.9|63933|63902.6|63934.9|63910.2|63919.8|63896.5|421
1604377800000|2020-11-03 04:30:00|63931.4|63905.1|63932.3|63901.4|63936.5|63911.1|63922.5|63899.6|407
1604378100000|2020-11-03 04:35:00|63931.5|63907.1|63929|63905.8|63932.2|63909|63921.8|63897.4|391
1604378400000|2020-11-03 04:40:00|63926.9|63904.8|63927.1|63904.7|63934.3|63909.5|63921.1|63897|481
1604378700000|2020-11-03 04:45:00|63925.2|63904.3|63924.5|63899.1|63933.2|63907.5|63922.1|63896.1|543
1604379000000|2020-11-03 04:50:00|63923.8|63899.8|63931.6|63908.9|63935.2|63912|63922.6|63898.9|383
1604379300000|2020-11-03 04:55:00|63931.9|63907.9|63940|63917.3|63945|63919.5|63928.7|63902.9|537
1604379600000|2020-11-03 05:00:00|63938.4|63916.5|63933.6|63910.3|63944.2|63918.7|63932.2|63905.7|616
1604379900000|2020-11-03 05:05:00|63933.5|63909.7|63930.8|63904.9|63937.1|63909.9|63920.8|63897.6|562
1604380200000|2020-11-03 05:10:00|63931.2|63905.4|63916.8|63892.1|63933.8|63909.4|63912.4|63887.4|607
1604380500000|2020-11-03 05:15:00|63918.2|63893.3|63927.7|63899|63927.7|63901.2|63913.3|63891.9|553
1604380800000|2020-11-03 05:20:00|63926|63898.6|63924|63899.8|63929.1|63903.8|63919.5|63896.7|445
1604381100000|2020-11-03 05:25:00|63924.2|63899.9|63897.2|63873.1|63925.2|63901.5|63890.8|63868.6|630
1604381400000|2020-11-03 05:30:00|63896.4|63874.3|63892.8|63872.8|63908|63886.2|63891.4|63870.8|627
1604381700000|2020-11-03 05:35:00|63892.9|63872.9|63884.4|63864.4|63906.1|63886.1|63883|63863|585
1604382000000|2020-11-03 05:40:00|63884.3|63864.3|63902.1|63882.1|63902.6|63882.6|63884|63864|517
1604382300000|2020-11-03 05:45:00|63902.8|63882.8|63899.8|63878.2|63906.9|63886.9|63896.5|63876.5|424
1604382600000|2020-11-03 05:50:00|63898.9|63878.9|63912.7|63892.7|63916.2|63896.2|63894.7|63874.2|514
1604382900000|2020-11-03 05:55:00|63912.6|63892.6|63901.7|63881.7|63915.1|63899.2|63900.9|63880.9|559
1604383200000|2020-11-03 06:00:00|63901.2|63881.2|63900|63880|63905.8|63885.8|63894|63874|649
1604383500000|2020-11-03 06:05:00|63900.1|63880.1|63889.9|63874.9|63908|63889.9|63886|63868.4|651
1604383800000|2020-11-03 06:10:00|63890|63875|63895.7|63880.7|63904.2|63889.2|63890|63873.2|498
1604384100000|2020-11-03 06:15:00|63895.6|63880.6|63896.8|63881.8|63903.4|63886.6|63894.2|63877.3|494
1604384400000|2020-11-03 06:20:00|63898|63883|63901|63886|63906.3|63889.4|63895.1|63877.2|452
1604384700000|2020-11-03 06:25:00|63901.2|63886.2|63893.5|63878.5|63902.4|63886.3|63891.9|63873.9|456
1604385000000|2020-11-03 06:30:00|63893.4|63878.4|63893.5|63873.5|63898|63880.9|63888.6|63871.6|425
1604385300000|2020-11-03 06:35:00|63893.8|63873.8|63872.4|63857.4|63893.9|63878.7|63871.8|63856.8|565
1604385600000|2020-11-03 06:40:00|63872.2|63857.2|63873.2|63853.2|63877.1|63859.7|63864.8|63840.5|492
1604385900000|2020-11-03 06:45:00|63870.9|63855.9|63840.7|63825.7|63871.5|63856.2|63836.7|63819.8|627
1604386200000|2020-11-03 06:50:00|63840.3|63825.3|63858|63843|63861.6|63846.4|63833.4|63816.4|721
1604386500000|2020-11-03 06:55:00|63857.9|63842.9|63863.9|63848.9|63870.4|63852.8|63857.9|63842.9|744
1604386800000|2020-11-03 07:00:00|63863.5|63848.5|63863.3|63848.3|63878.3|63860.8|63851.6|63836.6|798
1604387100000|2020-11-03 07:05:00|63863.4|63848.4|63863.8|63848.8|63873.8|63858.8|63857.4|63842.2|835
1604387400000|2020-11-03 07:10:00|63863.6|63848.6|63869.7|63854.7|63875.7|63860.7|63857.9|63841.9|828
1604387700000|2020-11-03 07:15:00|63870.9|63855.9|63865|63850|63876.4|63861.4|63861.9|63846.6|767
1604388000000|2020-11-03 07:20:00|63864.9|63849.9|63852.9|63837.9|63875.8|63860.8|63851.3|63836.3|735
1604388300000|2020-11-03 07:25:00|63852.8|63837.8|63859.2|63844.2|63862.3|63847.3|63851.6|63836.6|658
1604388600000|2020-11-03 07:30:00|63858.9|63843.9|63867.8|63852.8|63869.3|63854.3|63847.5|63832.5|697
1604388900000|2020-11-03 07:35:00|63867.9|63852.9|63849|63834|63873.6|63858.6|63838.1|63823.1|729
1604389200000|2020-11-03 07:40:00|63848.6|63833.6|63833.9|63818.9|63851.5|63836.5|63828|63813|771
1604389500000|2020-11-03 07:45:00|63833.8|63818.8|63825.9|63810.9|63840.5|63825.5|63817.9|63802.9|736
1604389800000|2020-11-03 07:50:00|63825.8|63810.8|63815.8|63800.8|63825.8|63810.8|63798|63781.5|870
1604390100000|2020-11-03 07:55:00|63815.6|63800.6|63807|63787|63827.7|63812.7|63803.9|63786.3|729
1604390400000|2020-11-03 08:00:00|63806|63791|63818.6|63803.6|63832.1|63817.1|63806|63791|675
1604390700000|2020-11-03 08:05:00|63819.3|63804.3|63798|63783|63821.8|63806.8|63795.4|63778.6|660
1604391000000|2020-11-03 08:10:00|63798.4|63783.4|63811.8|63796.8|63812.2|63797.2|63789.6|63774.6|674
1604391300000|2020-11-03 08:15:00|63812|63797|63758.5|63743.5|63814.5|63799.5|63758.5|63743.5|703
1604391600000|2020-11-03 08:20:00|63758.9|63743.9|63737.2|63722.2|63759.3|63744.3|63736.3|63721.3|822
1604391900000|2020-11-03 08:25:00|63737.1|63722.1|63722|63707|63737.2|63722.2|63711.2|63696.2|837
1604392200000|2020-11-03 08:30:00|63723.5|63708.5|63752.6|63737.6|63752.6|63737.6|63718.2|63703.2|910
1604392500000|2020-11-03 08:35:00|63752.3|63737.3|63740.7|63725.7|63757.4|63742.4|63738.6|63723.6|807
1604392800000|2020-11-03 08:40:00|63740.6|63725.6|63739.1|63724.1|63751.7|63736.7|63730.7|63715.7|715
1604393100000|2020-11-03 08:45:00|63739|63724|63747.8|63727.8|63759|63744|63737.8|63721.5|831
1604393400000|2020-11-03 08:50:00|63745.3|63730.3|63747.7|63732.7|63750.5|63735.5|63732.8|63717.8|747
1604393700000|2020-11-03 08:55:00|63747|63732|63739.2|63724.2|63753.6|63738.6|63728.3|63713.3|842
1604394000000|2020-11-03 09:00:00|63739.4|63724.4|63742.5|63727.5|63744.1|63729.1|63722.1|63707.1|837
1604394300000|2020-11-03 09:05:00|63742.6|63727.6|63755.1|63740.1|63762.8|63747.8|63741.6|63726.6|806
1604394600000|2020-11-03 09:10:00|63754.9|63739.9|63731.2|63716.2|63769.5|63753|63730.8|63715.8|815
1604394900000|2020-11-03 09:15:00|63729.8|63714.8|63714.3|63699.3|63737.4|63722.4|63695.1|63680.1|900
1604395200000|2020-11-03 09:20:00|63714.8|63699.8|63691.2|63676.2|63716.5|63701.5|63691.2|63675.3|808
1604395500000|2020-11-03 09:25:00|63691.5|63676.5|63703.3|63688.3|63704.5|63689.5|63682|63667|791
1604395800000|2020-11-03 09:30:00|63703.2|63688.2|63693.8|63678.8|63710.9|63695.9|63693.2|63676|805
1604396100000|2020-11-03 09:35:00|63693.5|63678.5|63689|63674|63703.4|63688.4|63679.6|63664.3|894
1604396400000|2020-11-03 09:40:00|63689.1|63674.1|63685.6|63670.6|63710.8|63694.9|63684.6|63669.6|917
1604396700000|2020-11-03 09:45:00|63686.4|63671.4|63680.4|63665.4|63691.1|63676.1|63673.4|63658.4|938
1604397000000|2020-11-03 09:50:00|63680.5|63665.5|63677.8|63662.8|63686.8|63671.8|63672.1|63657.1|825
1604397300000|2020-11-03 09:55:00|63677.6|63662.6|63668.7|63653.7|63686.3|63669.1|63662.7|63647.7|876
1604397600000|2020-11-03 10:00:00|63668.8|63653.8|63693.5|63678.5|63696|63681|63667.7|63651.2|810
1604397900000|2020-11-03 10:05:00|63693.6|63678.6|63666|63651|63693.6|63678.6|63664.4|63649.4|739
1604398200000|2020-11-03 10:10:00|63666.4|63651.4|63685.8|63670.8|63686.3|63671.3|63665.6|63650.6|749
1604398500000|2020-11-03 10:15:00|63685.9|63670.9|63668.4|63653.4|63689.6|63674.6|63667.9|63650.5|756
1604398800000|2020-11-03 10:20:00|63666.6|63651.6|63676.6|63661.6|63680.9|63665.9|63659.9|63644.9|787
1604399100000|2020-11-03 10:25:00|63677.6|63662.6|63676.4|63661.4|63682.2|63667.2|63668.9|63653.9|710
1604399400000|2020-11-03 10:30:00|63676.8|63661.8|63679.7|63664.7|63683.2|63668.2|63670|63655|643
1604399700000|2020-11-03 10:35:00|63679.5|63664.5|63665.9|63650.9|63679.5|63664.5|63658.3|63643.3|641
1604400000000|2020-11-03 10:40:00|63665.4|63650.4|63682.3|63667.3|63687|63672|63664.7|63649.7|670
1604400300000|2020-11-03 10:45:00|63682.8|63667.8|63671.1|63656.1|63683.9|63668.9|63659.3|63644.3|702
1604400600000|2020-11-03 10:50:00|63670.9|63655.9|63677.3|63662.3|63678.3|63663.3|63665.3|63650.3|703
1604400900000|2020-11-03 10:55:00|63677.8|63662.8|63663.9|63648.9|63679|63664|63661.4|63646.4|749
1604401200000|2020-11-03 11:00:00|63663.8|63648.8|63662.4|63647.4|63673.6|63658.6|63659.9|63644.9|793
1604401500000|2020-11-03 11:05:00|63662.3|63647.3|63666.9|63651.9|63670.5|63655.5|63636.5|63618.7|879
1604401800000|2020-11-03 11:10:00|63666.5|63651.5|63649.6|63634.6|63666.8|63651.8|63647.8|63632.8|731
1604402100000|2020-11-03 11:15:00|63650|63635|63643.7|63628.7|63660.2|63645.2|63640.5|63625.5|656
1604402400000|2020-11-03 11:20:00|63643.3|63628.3|63632.4|63617.4|63643.7|63628.7|63620.8|63605.2|782
1604402700000|2020-11-03 11:25:00|63632.5|63617.5|63626.6|63611.6|63637.7|63622.1|63618.2|63603.2|692
1604403000000|2020-11-03 11:30:00|63626.4|63611.4|63582.1|63567.1|63627|63612|63571|63556|833
1604403300000|2020-11-03 11:35:00|63582.2|63567.2|63575.8|63560.8|63582.9|63567.9|63555.8|63540.8|879
1604403600000|2020-11-03 11:40:00|63575.9|63560.9|63576.8|63561.8|63577.8|63562.8|63551.4|63536.4|785
1604403900000|2020-11-03 11:45:00|63576.6|63561.6|63595|63580|63597.2|63582.2|63576.6|63561.6|668
1604404200000|2020-11-03 11:50:00|63595.2|63580.2|63597.8|63582.8|63608.7|63593.7|63590.1|63575.1|776
1604404500000|2020-11-03 11:55:00|63599.9|63584.9|63612|63597|63618.2|63603.2|63587.3|63572.3|822
1604404800000|2020-11-03 12:00:00|63611.7|63596.7|63596.6|63581.6|63613.3|63598.3|63593.7|63578.7|769
1604405100000|2020-11-03 12:05:00|63597|63582|63605.3|63590.3|63615.9|63600.9|63594.1|63579.1|687
1604405400000|2020-11-03 12:10:00|63604.9|63589.9|63619.4|63604.4|63619.8|63604.8|63603.1|63588.1|740
1604405700000|2020-11-03 12:15:00|63619.5|63604.5|63629.6|63614.6|63636.8|63621.8|63619.5|63604.5|733
1604406000000|2020-11-03 12:20:00|63629.5|63614.5|63604.6|63589.6|63636.5|63620.1|63585|63569.5|733
1604406300000|2020-11-03 12:25:00|63604.4|63589.4|63614.3|63599.3|63620.1|63605.1|63597.2|63582.2|671
1604406600000|2020-11-03 12:30:00|63614.5|63599.5|63635.5|63620.5|63636.3|63621.3|63613.3|63598.3|696
1604406900000|2020-11-03 12:35:00|63636.7|63621.7|63641.6|63626.6|63644.4|63629.4|63632.7|63617.7|702
1604407200000|2020-11-03 12:40:00|63641.4|63626.4|63632.1|63617.1|63641.6|63626.6|63626.2|63611.2|698
1604407500000|2020-11-03 12:45:00|63632|63617|63624.7|63609.7|63632.1|63617.1|63620.6|63605.6|679
1604407800000|2020-11-03 12:50:00|63624.6|63609.6|63631.3|63616.3|63632.5|63617.5|63618.7|63603.7|662
1604408100000|2020-11-03 12:55:00|63631.9|63616.9|63654|63639|63657.6|63642.6|63624.1|63609.1|711
1604408400000|2020-11-03 13:00:00|63653.7|63638.7|63640.5|63625.5|63653.7|63638.7|63633.6|63618.6|775
1604408700000|2020-11-03 13:05:00|63640.6|63625.6|63629.6|63614.6|63640.8|63625.8|63621.7|63606.7|681
1604409000000|2020-11-03 13:10:00|63629.5|63614.5|63638.4|63623.4|63648.5|63633.4|63628.4|63613.4|724
1604409300000|2020-11-03 13:15:00|63638.5|63623.5|63627.2|63612.2|63646.9|63631.9|63624.5|63609.5|668
1604409600000|2020-11-03 13:20:00|63626.4|63611.4|63630.9|63615.9|63635.7|63620.7|63621.9|63606.9|736
1604409900000|2020-11-03 13:25:00|63630.8|63615.8|63605.5|63590.5|63631.6|63616.6|63599.6|63584.6|779
1604410200000|2020-11-03 13:30:00|63605.1|63590.1|63584.8|63569.8|63614.8|63597.5|63578.6|63563.6|794
1604410500000|2020-11-03 13:35:00|63584.9|63569.9|63601.6|63586.6|63602.9|63587.9|63580.6|63565.6|775
1604410800000|2020-11-03 13:40:00|63601.5|63586.5|63625.1|63610.1|63627.4|63612.4|63581.8|63566.8|776
1604411100000|2020-11-03 13:45:00|63625.5|63610.5|63621.2|63606.2|63625.5|63610.5|63611.2|63596.2|727
1604411400000|2020-11-03 13:50:00|63621.3|63606.3|63629.7|63614.7|63638.2|63623.2|63621.3|63606.3|777
1604411700000|2020-11-03 13:55:00|63628.8|63613.8|63625.9|63610.9|63632.1|63617.1|63608.1|63591.4|757
1604412000000|2020-11-03 14:00:00|63627|63612|63605.5|63590.5|63627.5|63612.5|63601.4|63586.4|685
1604412300000|2020-11-03 14:05:00|63605.6|63590.6|63614.4|63599.4|63615|63600|63601.6|63586.6|705
1604412600000|2020-11-03 14:10:00|63614.1|63599.1|63624.9|63609.9|63637.3|63622.3|63608.4|63593.4|667
1604412900000|2020-11-03 14:15:00|63624.7|63609.7|63617.7|63602.7|63636.3|63621.3|63612.7|63597.7|716
1604413200000|2020-11-03 14:20:00|63617.9|63602.9|63590.2|63575.2|63618.9|63602.9|63586.4|63571.4|774
1604413500000|2020-11-03 14:25:00|63590.3|63575.3|63558|63538|63593.2|63578.2|63555.7|63537.9|616
1604413800000|2020-11-03 14:30:00|63556|63541|63544.4|63529.4|63569.4|63554.4|63541.2|63523.9|735
1604414100000|2020-11-03 14:35:00|63544.5|63529.5|63558.1|63543.1|63561.1|63546.1|63534.9|63519.3|679
1604414400000|2020-11-03 14:40:00|63558.3|63543.3|63559.2|63544.2|63572.9|63557.9|63556.2|63538.8|641
1604414700000|2020-11-03 14:45:00|63559.4|63544.4|63582.7|63567.7|63582.9|63567.9|63557.9|63542.9|675
1604415000000|2020-11-03 14:50:00|63582.6|63567.6|63576.9|63561.9|63586|63571|63561.7|63546.7|705
1604415300000|2020-11-03 14:55:00|63576.6|63561.6|63595.7|63575.7|63596.3|63579.1|63569.1|63554.1|750
1604415600000|2020-11-03 15:00:00|63595.3|63575.3|63551.4|63536.4|63596.8|63577.8|63548.8|63531.4|889
1604415900000|2020-11-03 15:05:00|63551.2|63536.2|63544.6|63529.6|63556.3|63541.3|63526.3|63511.2|903
1604416200000|2020-11-03 15:10:00|63543.5|63528.5|63541.3|63526.3|63554.5|63536.8|63536.9|63521.9|876
1604416500000|2020-11-03 15:15:00|63540.1|63525.1|63538.8|63523.8|63563.4|63546.7|63533.3|63518.3|849
1604416800000|2020-11-03 15:20:00|63538.5|63523.5|63531.5|63516.5|63543.4|63527|63516.9|63501.9|903
1604417100000|2020-11-03 15:25:00|63531.3|63516.3|63556.8|63541.8|63562.1|63545|63530.6|63515.6|912
1604417400000|2020-11-03 15:30:00|63557.1|63542.1|63534.5|63519.5|63557.1|63542.1|63520.2|63504|843
1604417700000|2020-11-03 15:35:00|63534.1|63519.1|63545.1|63530.1|63554.5|63539.5|63527.5|63510.1|847
1604418000000|2020-11-03 15:40:00|63545.9|63530.9|63540.3|63525.3|63555.3|63539.5|63530.3|63512.5|783
1604418300000|2020-11-03 15:45:00|63540.2|63525.2|63533.3|63513.3|63546.2|63530|63520.4|63505.4|891
1604418600000|2020-11-03 15:50:00|63533.6|63513.6|63473.6|63458.6|63533.6|63514.7|63473.1|63455.8|925
1604418900000|2020-11-03 15:55:00|63473.9|63458.9|63493.9|63478.9|63493.9|63478.9|63461.8|63444.6|932
1604419200000|2020-11-03 16:00:00|63494.6|63479.6|63509.4|63494.4|63512.6|63495.1|63488|63473|888
1604419500000|2020-11-03 16:05:00|63509.5|63494.5|63472.4|63457.4|63510.3|63494.5|63471.8|63456.5|883
1604419800000|2020-11-03 16:10:00|63472.1|63457.1|63471|63456|63485.5|63470.5|63461.7|63445.3|863
1604420100000|2020-11-03 16:15:00|63471.3|63456.3|63462.2|63447.2|63479.3|63464.3|63439.6|63422.5|861
1604420400000|2020-11-03 16:20:00|63462.1|63447.1|63482.9|63462.9|63489.8|63472|63460.7|63445.7|805
1604420700000|2020-11-03 16:25:00|63480.4|63465.4|63500.5|63480.5|63501.6|63484.4|63478.2|63461.1|743
1604421000000|2020-11-03 16:30:00|63500.9|63480.9|63505.7|63490.7|63509.9|63494.9|63494.9|63477.6|785
1604421300000|2020-11-03 16:35:00|63505.9|63490.9|63502.5|63487.5|63518.5|63502.6|63500.3|63485.1|766
1604421600000|2020-11-03 16:40:00|63502.3|63487.3|63532.1|63512.1|63534.2|63515.1|63492|63474.7|815
1604421900000|2020-11-03 16:45:00|63532.6|63512.6|63539.3|63519.3|63540.2|63522|63521.8|63505.7|778
1604422200000|2020-11-03 16:50:00|63539.4|63519.4|63528.4|63513.4|63543.3|63525.3|63522.1|63505.1|781
1604422500000|2020-11-03 16:55:00|63528.3|63513.3|63528.8|63513.8|63541.3|63524.2|63523.6|63505.8|803
1604422800000|2020-11-03 17:00:00|63528.5|63513.5|63530.7|63515.7|63534.3|63516.7|63514.7|63499.5|852
1604423100000|2020-11-03 17:05:00|63531.2|63516.2|63514.6|63499.6|63533.4|63517.1|63513.6|63496.2|725
1604423400000|2020-11-03 17:10:00|63514.3|63499.3|63520.7|63500.7|63520.8|63503.6|63502|63485.3|704
1604423700000|2020-11-03 17:15:00|63520.8|63500.8|63513.9|63493.9|63526.4|63508|63510.7|63493.3|677
1604424000000|2020-11-03 17:20:00|63513.3|63493.3|63510.1|63490.1|63517.7|63500.4|63505.3|63488|596
1604424300000|2020-11-03 17:25:00|63510.2|63490.2|63506.9|63486.9|63512.7|63495.3|63498.5|63480.8|517
1604424600000|2020-11-03 17:30:00|63505|63490|63533|63518|63535.5|63518|63503.9|63488.3|721
1604424900000|2020-11-03 17:35:00|63533.8|63518.8|63537.8|63517.8|63539|63521.5|63529.9|63512.2|553
1604425200000|2020-11-03 17:40:00|63537.7|63517.7|63547.1|63527.1|63547.6|63527.6|63527.2|63509.6|670
1604425500000|2020-11-03 17:45:00|63546.2|63526.2|63567.9|63547.9|63570.3|63552|63546|63526|790
1604425800000|2020-11-03 17:50:00|63567.7|63547.7|63580.9|63560.9|63582.5|63562.5|63564.4|63546.1|777
1604426100000|2020-11-03 17:55:00|63581|63561|63607.1|63587.1|63615.1|63595.8|63574.3|63554.3|951
1604426400000|2020-11-03 18:00:00|63607.2|63587.2|63607.1|63587.1|63609.7|63589.7|63588.7|63568.7|870
1604426700000|2020-11-03 18:05:00|63606.6|63586.6|63619.1|63599.1|63624.7|63604.7|63606.6|63586.6|766
1604427000000|2020-11-03 18:10:00|63618.9|63598.9|63619.4|63599.4|63625|63605|63614.2|63594.2|661
1604427300000|2020-11-03 18:15:00|63619.3|63599.3|63621.6|63601.6|63622.2|63602.2|63610.1|63592.3|562
1604427600000|2020-11-03 18:20:00|63621.5|63601.5|63641.2|63621.2|63641.6|63623.5|63619.9|63599.9|763
1604427900000|2020-11-03 18:25:00|63641.5|63621.5|63637.6|63617.6|63651.8|63631.8|63633.7|63614.1|807
1604428200000|2020-11-03 18:30:00|63637.8|63617.8|63632|63612|63641|63622.3|63626.1|63608.7|646
1604428500000|2020-11-03 18:35:00|63632.9|63612.9|63631.5|63616.5|63641.9|63622.5|63625.8|63608.2|646
1604428800000|2020-11-03 18:40:00|63631.8|63616.8|63634.8|63614.8|63640.3|63622|63624.7|63604.7|624
1604429100000|2020-11-03 18:45:00|63635.7|63615.7|63645|63625|63646.2|63627.8|63631.5|63613.5|799
1604429400000|2020-11-03 18:50:00|63645.2|63625.2|63637.1|63617.1|63646.6|63626.6|63633.5|63613.5|775
1604429700000|2020-11-03 18:55:00|63637.8|63617.8|63664|63644|63664.8|63646|63631.7|63614.3|759
1604430000000|2020-11-03 19:00:00|63664.3|63644.3|63648.3|63628.3|63665.6|63646.7|63644.9|63626.4|697
1604430300000|2020-11-03 19:05:00|63648.2|63628.2|63668.2|63648.2|63670.2|63650.2|63646|63628.1|728
1604430600000|2020-11-03 19:10:00|63666.6|63646.6|63662.9|63642.9|63666.6|63646.6|63656.2|63636.2|737
1604430900000|2020-11-03 19:15:00|63662.4|63642.4|63656.9|63636.9|63668.8|63648.8|63653.5|63633.5|617
1604431200000|2020-11-03 19:20:00|63656.8|63636.8|63648.5|63628.5|63656.8|63637.5|63648.3|63628.3|650
1604431500000|2020-11-03 19:25:00|63649.5|63629.5|63641.5|63621.5|63650.8|63631.4|63639.8|63621.5|530
1604431800000|2020-11-03 19:30:00|63641.3|63621.3|63641.2|63621.2|63651.1|63633|63637.8|63617.8|646
1604432100000|2020-11-03 19:35:00|63641.3|63621.3|63647.3|63627.3|63649.9|63629.9|63638.4|63618.4|563
1604432400000|2020-11-03 19:40:00|63647|63627|63644.4|63624.4|63654.6|63634.6|63642|63622|509
1604432700000|2020-11-03 19:45:00|63644.5|63624.5|63645.4|63625.4|63657.1|63637.1|63642|63622|497
1604433000000|2020-11-03 19:50:00|63645.5|63625.5|63651.1|63631.1|63660.6|63640.6|63645.1|63625.1|565
1604433300000|2020-11-03 19:55:00|63650.7|63630.7|63636.7|63616.7|63652|63632|63632.2|63612.2|759
1604433600000|2020-11-03 20:00:00|63636.9|63616.9|63649.8|63629.8|63652.3|63632.3|63632.4|63612.4|756
1604433900000|2020-11-03 20:05:00|63649.6|63629.6|63647|63627|63651.9|63631.9|63637.8|63617.8|572
1604434200000|2020-11-03 20:10:00|63647.2|63627.2|63651.7|63631.7|63652.6|63634.7|63646.3|63626.3|565
1604434500000|2020-11-03 20:15:00|63651.9|63631.9|63657.4|63637.4|63660.8|63641.4|63649.2|63631.4|538
1604434800000|2020-11-03 20:20:00|63657.5|63637.5|63687|63667|63690.3|63670.3|63652.6|63632.6|622
1604435100000|2020-11-03 20:25:00|63685.1|63665.1|63665.1|63645.1|63687.2|63667.2|63663.5|63643.5|625
1604435400000|2020-11-03 20:30:00|63664.7|63644.7|63656.7|63636.7|63671.5|63651.5|63655.2|63635.2|622
1604435700000|2020-11-03 20:35:00|63656.9|63636.9|63656.9|63636.9|63660.6|63640.6|63654|63634.1|585
1604436000000|2020-11-03 20:40:00|63657.9|63637.9|63660|63640|63666.5|63647.6|63652|63632.1|650
1604436300000|2020-11-03 20:45:00|63658.9|63638.9|63648.5|63628.5|63659.5|63639.5|63646.4|63627.7|618
1604436600000|2020-11-03 20:50:00|63649.7|63629.7|63657.2|63637.2|63662.9|63644.3|63648.5|63628.5|672
1604436900000|2020-11-03 20:55:00|63657|63637|63650.7|63630.7|63660.1|63640.1|63647.9|63627.9|696
1604437200000|2020-11-03 21:00:00|63651.8|63631.8|63590.9|63570.9|63658.7|63638.7|63590.5|63570.5|683
1604437500000|2020-11-03 21:05:00|63590.7|63570.7|63593.6|63573.6|63596.4|63576.4|63580.1|63560.1|660
1604437800000|2020-11-03 21:10:00|63594.1|63574.1|63598.9|63578.9|63605.8|63585.8|63593.5|63573.5|528
1604438100000|2020-11-03 21:15:00|63599|63579|63591|63571|63599|63579|63588.8|63568.8|473
1604438400000|2020-11-03 21:20:00|63590.7|63570.7|63573.9|63553.9|63591.1|63571.1|63572.5|63552.5|447
1604438700000|2020-11-03 21:25:00|63573.8|63553.8|63573.7|63553.7|63580.1|63560.1|63572.7|63552.7|418
1604439000000|2020-11-03 21:30:00|63573.5|63553.5|63563.8|63543.8|63578.1|63558.1|63560.3|63540.3|542
1604439300000|2020-11-03 21:35:00|63563.9|63543.9|63559.8|63539.8|63572.6|63552.6|63556.1|63536.1|501
1604439600000|2020-11-03 21:40:00|63559.4|63539.4|63557.8|63537.8|63561.4|63541.4|63552.7|63532.7|468
1604439900000|2020-11-03 21:45:00|63557.9|63537.9|63555.6|63535.6|63566.8|63546.8|63553.9|63533.9|467
1604440200000|2020-11-03 21:50:00|63555.5|63535.5|63552.7|63532.7|63557.7|63537.7|63545.7|63525.7|497
1604440500000|2020-11-03 21:55:00|63552.6|63532.6|63585.7|63527.1|63589|63534.8|63537|63510.2|654
1604440800000|2020-11-03 22:00:00|63586|63526.8|63584.7|63527.2|63589.8|63528|63582|63521.1|29
1604441100000|2020-11-03 22:05:00|63580.5|63511.3|63583.9|63524.1|63606.3|63528.3|63580.5|63500.9|136
1604441400000|2020-11-03 22:10:00|63584.3|63521.9|63571.2|63526.5|63598.8|63533.4|63564.5|63508.6|159
1604441700000|2020-11-03 22:15:00|63573.7|63522.8|63572.4|63518.4|63574.8|63527.4|63551.1|63484|488
1604442000000|2020-11-03 22:20:00|63574.9|63516.2|63564.5|63511.7|63577|63525.7|63555.5|63483.4|244
1604442300000|2020-11-03 22:25:00|63560.9|63517.4|63565.5|63517.5|63569.3|63535.6|63558.3|63506.7|128
1604442600000|2020-11-03 22:30:00|63564.6|63509.8|63562.8|63522.8|63573.9|63529|63555.2|63509.8|260
1604442900000|2020-11-03 22:35:00|63568|63521|63555.9|63521.6|63573|63536.7|63544.8|63519.5|535
1604443200000|2020-11-03 22:40:00|63556.6|63521.8|63549.6|63513|63566.7|63530|63536.9|63500.3|523
1604443500000|2020-11-03 22:45:00|63547.8|63513.9|63548.7|63511.8|63561.9|63527.3|63532.1|63497.3|943
1604443800000|2020-11-03 22:50:00|63550.6|63509.9|63536.5|63508.6|63550.6|63519.8|63534.8|63506.2|688
1604444100000|2020-11-03 22:55:00|63536.6|63509|63512|63483.4|63541.2|63509|63511.6|63481.2|691
1604444400000|2020-11-03 23:00:00|63511.4|63483.5|63472.8|63451.8|63529|63501.8|63465|63443.8|815
1604444700000|2020-11-03 23:05:00|63476.6|63454.9|63455.5|63435.5|63486.8|63466.5|63447.8|63427.8|743
1604445000000|2020-11-03 23:10:00|63455.3|63435.3|63427|63407|63455.3|63435.3|63425.7|63405.7|554
1604445300000|2020-11-03 23:15:00|63427.1|63407.1|63410.8|63390.8|63431.9|63411.9|63392.4|63370.5|830
1604445600000|2020-11-03 23:20:00|63410.3|63390.3|63420.2|63400.2|63430.5|63410.5|63404.2|63384.2|634
1604445900000|2020-11-03 23:25:00|63420.7|63400.7|63390.4|63370.3|63421.2|63401.2|63388.3|63368.1|548
1604446200000|2020-11-03 23:30:00|63390.2|63370.2|63344.3|63324.3|63394.5|63372.7|63314.8|63294.3|813
1604446500000|2020-11-03 23:35:00|63345.9|63325.9|63355.6|63335.6|63368.8|63348.8|63345.9|63325.9|720
1604446800000|2020-11-03 23:40:00|63355.7|63335.7|63374.2|63350.8|63374.2|63352.2|63312.4|63292.4|920
1604447100000|2020-11-03 23:45:00|63373.8|63350.4|63366.6|63346.6|63386.8|63366.3|63353.5|63333.5|762
1604447400000|2020-11-03 23:50:00|63367|63346.5|63362.4|63342.4|63367|63346.9|63353.3|63332.9|505
1604447700000|2020-11-03 23:55:00|63362.5|63342.5|63323.7|63303.7|63365.3|63345.3|63323.2|63303.2|708
1604448000000|2020-11-04 00:00:00|63324.4|63304.4|63388.8|63372.7|63472.9|63452.9|63310.1|63290.1|1044
1604448300000|2020-11-04 00:05:00|63389.5|63372.4|63322.8|63305.9|63397|63378|63303.6|63283.9|1012
1604448600000|2020-11-04 00:10:00|63323.5|63305.6|63303.6|63273.6|63344|63325.2|63277.8|63257.8|971
1604448900000|2020-11-04 00:15:00|63296.8|63275.7|63300.4|63280.4|63351.7|63329.4|63287.5|63258.4|859
1604449200000|2020-11-04 00:20:00|63297.9|63282.4|63377.2|63361.9|63398.2|63379.8|63293|63271.7|1025
1604449500000|2020-11-04 00:25:00|63380.3|63360.3|63412.3|63392.3|63454.5|63422.9|63360.8|63341.5|945
1604449800000|2020-11-04 00:30:00|63413.8|63393.8|63448.2|63430.2|63458.4|63434.4|63393.5|63373.1|856
1604450100000|2020-11-04 00:35:00|63448.1|63431.1|63511.2|63492.2|63545.8|63526|63426.1|63406|1012
1604450400000|2020-11-04 00:40:00|63513|63494|63576.1|63556.1|63597|63580.8|63464.9|63441.7|982
1604450700000|2020-11-04 00:45:00|63573.5|63558.1|63542.4|63522.4|63630.5|63614.1|63519.7|63502.3|1028
1604451000000|2020-11-04 00:50:00|63540.4|63524.5|63594.2|63577.8|63597.3|63578.4|63539|63520.6|932
1604451300000|2020-11-04 00:55:00|63597|63577|63714.4|63694.4|63719.9|63699.9|63560.8|63537.7|1103
1604451600000|2020-11-04 01:00:00|63714.6|63694.6|63629.8|63609.8|63738.4|63718.4|63589.6|63565.8|1139
1604451900000|2020-11-04 01:05:00|63629.2|63609.2|63592.5|63572.5|63640.1|63620.7|63572.5|63555.1|968
1604452200000|2020-11-04 01:10:00|63594|63574|63595.2|63575.2|63604.6|63586.6|63515.8|63495.1|985
1604452500000|2020-11-04 01:15:00|63592.7|63577.3|63638|63618|63650.8|63630.8|63587|63567|983
1604452800000|2020-11-04 01:20:00|63635.9|63619.6|63612.7|63592.7|63636.9|63619.6|63566.8|63547.3|989
1604453100000|2020-11-04 01:25:00|63612.2|63592.2|63752.2|63720.7|63790.9|63769.6|63612.2|63592.2|1162
1604453400000|2020-11-04 01:30:00|63748.5|63731|63742.1|63722.8|63771.7|63751.7|63679.7|63658.8|1115
1604453700000|2020-11-04 01:35:00|63740.9|63722.7|63763|63744.2|63799.2|63778|63695.4|63670.4|1115
1604454000000|2020-11-04 01:40:00|63765.8|63742.6|63710|63688.6|63795.1|63772.1|63708.8|63675.1|1079
1604454300000|2020-11-04 01:45:00|63710.6|63691.5|63715.5|63696.7|63749|63729.4|63710.6|63686.5|1006
1604454600000|2020-11-04 01:50:00|63715.6|63698.3|63659|63643.1|63737|63708.9|63636.8|63617.6|1070
1604454900000|2020-11-04 01:55:00|63659.6|63643.3|63745|63726.5|63762.2|63747.1|63647.1|63628.2|1047
1604455200000|2020-11-04 02:00:00|63744.1|63728.6|63745.1|63723.8|63767|63748.7|63734.7|63711|967
1604455500000|2020-11-04 02:05:00|63741.2|63723.9|63758.8|63742.8|63784.4|63760.3|63733.3|63706.4|1041
1604455800000|2020-11-04 02:10:00|63761|63741|63738.8|63722.3|63769.6|63748.5|63735.3|63716.8|915
1604456100000|2020-11-04 02:15:00|63739.5|63721.9|63805.1|63786.1|63829.3|63802.9|63737.8|63718.2|1028
1604456400000|2020-11-04 02:20:00|63804.1|63784.1|64002.5|63982.5|64005.1|63985.5|63790.8|63770.8|1091
1604456700000|2020-11-04 02:25:00|64002.1|63982.1|63982.7|63959.8|64015.7|63995.7|63912.4|63892.4|1129
1604457000000|2020-11-04 02:30:00|63982.6|63958.1|63968.3|63948.3|64040.1|64022|63962.2|63946.8|1122
1604457300000|2020-11-04 02:35:00|63968.6|63948.6|64046.2|64026.2|64048.3|64028.3|63966.7|63946.7|1100
1604457600000|2020-11-04 02:40:00|64046.8|64026.8|64119.1|64099.1|64189.1|64169.1|64014.1|63994.1|1132
1604457900000|2020-11-04 02:45:00|64118.9|64098.9|64132.2|64112.2|64153.5|64125.7|64064.7|64044.7|1120
1604458200000|2020-11-04 02:50:00|64133.3|64113.3|64029.6|64009.6|64148.5|64128.5|63978.2|63958.2|1084
1604458500000|2020-11-04 02:55:00|64026|64006|64096.4|64076.4|64139.5|64119.5|64020.1|64000.1|1098
1604458800000|2020-11-04 03:00:00|64096.8|64076.8|64067.8|64047.8|64116.7|64098|63979.2|63959.2|1120
1604459100000|2020-11-04 03:05:00|64066.8|64046.8|64009.8|63989.8|64091.6|64071.6|64007.5|63989.7|1068
1604459400000|2020-11-04 03:10:00|64012.8|63992.8|63994.9|63974.9|64023|64001.4|63976.4|63956.4|1097
1604459700000|2020-11-04 03:15:00|63994.4|63974.4|63933.9|63913.9|63994.4|63974.4|63843.1|63823.1|1109
1604460000000|2020-11-04 03:20:00|63933.8|63913.8|63925.8|63905.8|63933.8|63913.8|63875|63849|1023
1604460300000|2020-11-04 03:25:00|63925|63905|63922.8|63902.8|63962.5|63942.5|63914.4|63894.4|946
1604460600000|2020-11-04 03:30:00|63920.9|63900.9|63970.2|63950.2|64000|63980|63919.1|63899.1|945
1604460900000|2020-11-04 03:35:00|63970.7|63950.7|63972|63952|63993.5|63974.6|63948.9|63928.9|907
1604461200000|2020-11-04 03:40:00|63972.3|63952.3|63946.6|63926.6|63986.8|63966.8|63881.2|63859|1013
1604461500000|2020-11-04 03:45:00|63946.9|63926.9|63968|63948|63984.5|63964.5|63940.2|63922.3|908
1604461800000|2020-11-04 03:50:00|63967.6|63947.6|63996.8|63976.8|64025.7|64003.6|63963.2|63943.2|953
1604462100000|2020-11-04 03:55:00|63996.9|63976.9|63957.6|63937.6|64000.5|63980.5|63947.3|63927.3|944
1604462400000|2020-11-04 04:00:00|63957.7|63937.7|63965.3|63945.3|63976.1|63955.6|63950.3|63930.3|892
1604462700000|2020-11-04 04:05:00|63964.3|63944.3|63941.6|63925.3|63994.6|63974.6|63940.4|63922.7|824
1604463000000|2020-11-04 04:10:00|63945.5|63925.5|63951.3|63931.3|63965.1|63945.1|63937.4|63920.6|839
1604463300000|2020-11-04 04:15:00|63951.5|63931.5|63992.4|63972.4|63998.7|63978.7|63941.2|63922.2|819
1604463600000|2020-11-04 04:20:00|63991.3|63971.3|63960.5|63940.5|64032.2|64012.2|63946.9|63926.4|1027
1604463900000|2020-11-04 04:25:00|63959.7|63939.7|63890.3|63870.3|63961.7|63941.7|63870.2|63850.8|1008
1604464200000|2020-11-04 04:30:00|63891.5|63871.5|63809.5|63789.5|63915.2|63895.2|63784.5|63753.6|1043
1604464500000|2020-11-04 04:35:00|63810.5|63790.5|63870.2|63850.2|63876.8|63856.8|63805.4|63786.8|992
1604464800000|2020-11-04 04:40:00|63864|63848.3|63892.8|63872.8|63901.3|63881.3|63858|63838|918
1604465100000|2020-11-04 04:45:00|63891.8|63871.8|63863.7|63843.7|63937|63917|63861.4|63841.4|1021
1604465400000|2020-11-04 04:50:00|63863.5|63843.5|63885.2|63865.2|63891.4|63871.4|63847.9|63827.9|890
1604465700000|2020-11-04 04:55:00|63886.1|63866.1|63906.8|63886.8|63910.8|63890.8|63862.6|63842.6|828
1604466000000|2020-11-04 05:00:00|63906.6|63886.6|63893.5|63873.5|63938.1|63918.1|63878.9|63858.9|913
1604466300000|2020-11-04 05:05:00|63895.4|63875.4|63835.5|63815.5|63914.2|63894.2|63824.3|63804.3|894
1604466600000|2020-11-04 05:10:00|63835.3|63815.3|63798.9|63778.9|63835.3|63815.3|63755.4|63735.4|1047
1604466900000|2020-11-04 05:15:00|63801.6|63781.6|63849.1|63829.1|63865.9|63845.9|63788.8|63768.8|946
1604467200000|2020-11-04 05:20:00|63847.8|63827.8|63840.5|63820.5|63860.1|63840.1|63801.1|63781.1|907
1604467500000|2020-11-04 05:25:00|63839.6|63819.6|63833.7|63813.7|63841.8|63821.8|63807.4|63790|846
1604467800000|2020-11-04 05:30:00|63833.1|63813.1|63853.1|63833.1|63863.6|63843.6|63818.1|63800.7|853
1604468100000|2020-11-04 05:35:00|63853|63833|63851.3|63831.3|63862.5|63842.8|63818.7|63802.8|812
1604468400000|2020-11-04 05:40:00|63850.7|63830.7|63874.7|63854.7|63885.1|63865.1|63848.9|63828.9|865
1604468700000|2020-11-04 05:45:00|63874.6|63854.6|63899.9|63879.9|63911.9|63891.9|63853.1|63833.1|938
1604469000000|2020-11-04 05:50:00|63901.7|63881.7|63899.8|63879.8|63906.6|63888.2|63877|63857.5|853
1604469300000|2020-11-04 05:55:00|63899.5|63879.5|63881.2|63861.2|63930.2|63910.2|63855.7|63835.7|909
1604469600000|2020-11-04 06:00:00|63880.9|63860.9|63915.2|63895.2|63931.6|63911.6|63879.8|63860.4|912
1604469900000|2020-11-04 06:05:00|63915.6|63895.6|63907.8|63887.8|63932|63912|63898.5|63878.5|848
1604470200000|2020-11-04 06:10:00|63907.4|63887.4|63890.8|63870.8|63917.7|63897.7|63842.6|63822.6|913
1604470500000|2020-11-04 06:15:00|63886.5|63866.5|63922|63902|63930.7|63910.7|63879.3|63859.3|814
1604470800000|2020-11-04 06:20:00|63922.3|63902.3|63894.7|63874.7|63923.8|63903.8|63881|63861|773
1604471100000|2020-11-04 06:25:00|63894.4|63874.4|63895.3|63875.3|63917.9|63898.4|63888|63868|717
1604471400000|2020-11-04 06:30:00|63895.1|63875.1|63915.5|63895.5|63915.5|63895.5|63886.2|63866.2|712
1604471700000|2020-11-04 06:35:00|63915.4|63895.4|63908.7|63888.7|63919|63900.6|63887.5|63867.5|700
1604472000000|2020-11-04 06:40:00|63908.9|63888.9|63956.1|63936.1|63970.1|63950.1|63897|63878.8|795
1604472300000|2020-11-04 06:45:00|63955.5|63935.5|63947.2|63927.2|63974.4|63954.4|63940.1|63920.1|799
1604472600000|2020-11-04 06:50:00|63947.5|63927.5|63978.6|63958.6|64006.9|63986.9|63941.6|63921.6|893
1604472900000|2020-11-04 06:55:00|63978.7|63958.7|63960.2|63940.2|63982.7|63962.7|63948|63928|786
1604473200000|2020-11-04 07:00:00|63962.7|63942.7|63972.8|63952.8|63985.2|63965.2|63939|63919|867
1604473500000|2020-11-04 07:05:00|63970.7|63950.7|63969.6|63949.6|63987.5|63967.5|63949.5|63929.5|671
1604473800000|2020-11-04 07:10:00|63969.7|63949.7|63991.7|63971.7|64007|63987|63966.9|63946.9|851
1604474100000|2020-11-04 07:15:00|63991.1|63971.1|63993.4|63973.4|64006.9|63986.9|63984.7|63964.7|685
1604474400000|2020-11-04 07:20:00|63992.9|63972.9|63986.7|63966.7|64009.5|63989.5|63975.3|63955.3|859
1604474700000|2020-11-04 07:25:00|63987.7|63967.7|64035.6|64015.6|64047.1|64027.1|63969.4|63949.4|946
1604475000000|2020-11-04 07:30:00|64036.3|64016.3|64014.6|63994.6|64039.1|64019.1|63966.5|63947.9|1001
1604475300000|2020-11-04 07:35:00|64016.3|63996.3|63998|63978|64026.7|64006.7|63983|63963|918
1604475600000|2020-11-04 07:40:00|63998.7|63978.7|63967.1|63947.1|64018.1|63998.1|63961.7|63941.7|1002
1604475900000|2020-11-04 07:45:00|63965.9|63945.9|64011.3|63991.3|64036|64016|63965.9|63945.9|839
1604476200000|2020-11-04 07:50:00|64009.5|63989.5|63953.5|63933.5|64017.4|63997.4|63947.9|63927.9|739
1604476500000|2020-11-04 07:55:00|63954.3|63934.3|63867.7|63847.7|63975.7|63955.7|63865.9|63845.9|744
1604476800000|2020-11-04 08:00:00|63871.6|63851.6|63887.5|63867.5|63905|63885|63854|63834|731
1604477100000|2020-11-04 08:05:00|63886.6|63866.6|63868.2|63848.2|63896.4|63876.4|63850.9|63830.9|742
1604477400000|2020-11-04 08:10:00|63867.7|63847.7|63892|63872|63902|63882|63851.7|63831.7|757
1604477700000|2020-11-04 08:15:00|63891.9|63871.9|63884.6|63864.6|63897.8|63877.8|63848.6|63828.6|767
1604478000000|2020-11-04 08:20:00|63885.1|63865.1|63821.2|63801.2|63903|63883|63820.5|63800.5|752
1604478300000|2020-11-04 08:25:00|63820.8|63800.8|63789|63769|63849.1|63829.1|63770.7|63750.7|892
1604478600000|2020-11-04 08:30:00|63787.8|63767.8|63765|63745|63813.8|63793.8|63764.9|63744.9|1006
1604478900000|2020-11-04 08:35:00|63765.2|63745.2|63723.6|63703.6|63765.5|63745.5|63681.1|63661.1|1034
1604479200000|2020-11-04 08:40:00|63723.5|63703.5|63744.7|63724.7|63747.9|63727.9|63700.4|63680.4|985
1604479500000|2020-11-04 08:45:00|63744.8|63724.8|63753.7|63733.7|63762.2|63742.2|63726.3|63706.3|904
1604479800000|2020-11-04 08:50:00|63753.6|63733.6|63804.2|63784.2|63805.9|63785.9|63736|63716|906
1604480100000|2020-11-04 08:55:00|63803|63783|63829.5|63809.5|63838.7|63818.7|63796.4|63776.4|899
1604480400000|2020-11-04 09:00:00|63831.8|63811.8|63831.4|63811.4|63856.9|63836.9|63818.3|63798.3|973
1604480700000|2020-11-04 09:05:00|63831.2|63811.2|63792|63772|63837.1|63817.1|63785.2|63765.2|888
1604481000000|2020-11-04 09:10:00|63789.7|63769.7|63818.4|63798.4|63821|63801|63770.1|63750.1|951
1604481300000|2020-11-04 09:15:00|63818.8|63798.8|63815.1|63795.1|63822.6|63802.6|63799.3|63779.3|810
1604481600000|2020-11-04 09:20:00|63815.3|63795.3|63818.9|63798.9|63825.3|63805.3|63806.1|63786.1|829
1604481900000|2020-11-04 09:25:00|63819.3|63799.3|63819.4|63799.4|63846.7|63827.5|63803.2|63783.2|854
1604482200000|2020-11-04 09:30:00|63820.2|63800.2|63843.5|63823.5|63843.5|63823.5|63808.2|63788.3|842
1604482500000|2020-11-04 09:35:00|63844.1|63824.1|63809.5|63789.5|63849.9|63829.9|63788.3|63768.3|850
1604482800000|2020-11-04 09:40:00|63810.2|63790.2|63785.9|63765.9|63823.7|63803.7|63780.4|63760.4|929
1604483100000|2020-11-04 09:45:00|63786|63766|63731.2|63711.2|63794.2|63774.2|63713.9|63693.9|1050
1604483400000|2020-11-04 09:50:00|63731.4|63711.4|63761.3|63741.3|63770.4|63750.4|63715.2|63697.7|953
1604483700000|2020-11-04 09:55:00|63761.6|63741.6|63790.5|63770.5|63807.3|63787.3|63756.3|63737.9|936
1604484000000|2020-11-04 10:00:00|63789.5|63769.5|63795.9|63775.9|63806.7|63786.7|63765.2|63745.2|920
1604484300000|2020-11-04 10:05:00|63795.2|63775.2|63768.3|63748.3|63809|63789|63768.3|63748.3|820
1604484600000|2020-11-04 10:10:00|63768.7|63748.7|63780|63760|63791.6|63771.6|63764.6|63744.6|780
1604484900000|2020-11-04 10:15:00|63780.5|63760.5|63753.2|63733.2|63785.4|63765.4|63739.8|63721.7|905
1604485200000|2020-11-04 10:20:00|63753|63733|63743.4|63723.4|63761.9|63741.9|63736.3|63716.3|986
1604485500000|2020-11-04 10:25:00|63735.5|63715.5|63714.6|63694.6|63746|63726|63708.7|63688.7|941
1604485800000|2020-11-04 10:30:00|63714.5|63694.5|63742.5|63722.5|63755.9|63735.9|63714.4|63694.4|849
1604486100000|2020-11-04 10:35:00|63743.6|63723.6|63719.9|63699.9|63756.9|63736.9|63713.6|63693.6|842
1604486400000|2020-11-04 10:40:00|63719.6|63699.6|63748.8|63728.8|63753.1|63733.1|63716.5|63696.5|883
1604486700000|2020-11-04 10:45:00|63749|63729|63717.2|63697.2|63749.4|63729.4|63702.4|63682.4|863
1604487000000|2020-11-04 10:50:00|63717.1|63697.1|63698.6|63678.6|63725.2|63705.2|63687.1|63667.1|833
1604487300000|2020-11-04 10:55:00|63699.3|63679.3|63694|63674|63706.8|63687.1|63671.8|63651.8|991
1604487600000|2020-11-04 11:00:00|63694.2|63674.2|63705.4|63685.4|63720.3|63700.3|63672.5|63652.5|911
1604487900000|2020-11-04 11:05:00|63704.9|63684.9|63678.5|63658.5|63707.1|63687.1|63667.2|63647.2|788
1604488200000|2020-11-04 11:10:00|63678.4|63658.4|63638.4|63618.4|63678.6|63658.6|63628.3|63608.3|885
1604488500000|2020-11-04 11:15:00|63638.5|63618.5|63674.4|63654.4|63680.2|63660.2|63603.6|63583.6|969
1604488800000|2020-11-04 11:20:00|63674.5|63654.5|63681.3|63661.3|63695.6|63675.6|63659.6|63641.5|896
1604489100000|2020-11-04 11:25:00|63679.9|63659.9|63679.4|63659.4|63690.4|63670.5|63665.9|63648|852
1604489400000|2020-11-04 11:30:00|63679.9|63659.9|63656|63636|63681.7|63661.7|63652.5|63632.5|754
1604489700000|2020-11-04 11:35:00|63656.1|63636.1|63633.8|63618.8|63669.6|63652.3|63623.4|63605.6|853
1604490000000|2020-11-04 11:40:00|63636.1|63616.1|63639.5|63619.5|63662.4|63642.4|63626.3|63606.3|882
1604490300000|2020-11-04 11:45:00|63639.8|63619.8|63626.2|63606.2|63647.6|63627.6|63605.6|63585.6|938
1604490600000|2020-11-04 11:50:00|63625.7|63605.7|63621.8|63601.8|63645.6|63625.6|63614.2|63594.2|924
1604490900000|2020-11-04 11:55:00|63622.8|63602.8|63615.2|63595.2|63634.6|63616.2|63607.5|63587.5|857
1604491200000|2020-11-04 12:00:00|63616.4|63596.4|63664.2|63644.2|63664.2|63644.2|63605.4|63588.7|884
1604491500000|2020-11-04 12:05:00|63664|63644|63640.6|63625.6|63672.5|63652.5|63619.8|63599.8|863
1604491800000|2020-11-04 12:10:00|63640.4|63625.4|63546.5|63526.5|63641.2|63625.4|63537.2|63517.2|884
1604492100000|2020-11-04 12:15:00|63546.2|63526.2|63507.3|63487.3|63572.3|63552.3|63504.3|63484.3|1033
1604492400000|2020-11-04 12:20:00|63507.5|63487.5|63471.3|63451.3|63516|63496|63464.6|63446.2|1024
1604492700000|2020-11-04 12:25:00|63471.8|63451.8|63448.8|63428.8|63476.2|63456.2|63423.3|63405.3|1000
1604493000000|2020-11-04 12:30:00|63448.4|63428.4|63461.8|63441.8|63463.1|63444|63407.9|63387.9|1026
1604493300000|2020-11-04 12:35:00|63461.7|63441.7|63449.9|63429.9|63480.4|63460.4|63434.8|63414.8|1023
1604493600000|2020-11-04 12:40:00|63450|63430|63504.9|63484.9|63580.1|63560.1|63444|63424|1064
1604493900000|2020-11-04 12:45:00|63503.3|63483.3|63505.4|63485.4|63517.6|63497.6|63469.8|63449.8|975
1604494200000|2020-11-04 12:50:00|63505.7|63485.7|63462.7|63442.7|63506|63486|63438.4|63418.4|968
1604494500000|2020-11-04 12:55:00|63461|63441|63552.9|63532.9|63559|63539|63456.5|63436.5|1032
1604494800000|2020-11-04 13:00:00|63552.6|63532.6|63527.6|63507.6|63552.6|63532.6|63524.5|63505.6|948
1604495100000|2020-11-04 13:05:00|63527.5|63507.5|63580|63560|63591.8|63571.8|63517.7|63497.7|901
1604495400000|2020-11-04 13:10:00|63579.9|63559.9|63550.1|63525|63584.1|63564.1|63535.4|63515.4|913
1604495700000|2020-11-04 13:15:00|63556.2|63527.3|63517.1|63497.1|63556.3|63534.2|63500.5|63480.5|934
1604496000000|2020-11-04 13:20:00|63521.8|63501.8|63514.9|63494.9|63553.2|63533.2|63510.5|63490.5|933
1604496300000|2020-11-04 13:25:00|63512.4|63492.4|63510|63490|63540.9|63520.9|63501.3|63483.9|863
1604496600000|2020-11-04 13:30:00|63510.4|63490.4|63526.6|63506.6|63566.4|63546.4|63510.4|63490.4|980
1604496900000|2020-11-04 13:35:00|63528.2|63508.2|63596.5|63576.5|63649.2|63629.2|63526.6|63507|965
1604497200000|2020-11-04 13:40:00|63596|63576|63587.9|63567.9|63618.7|63599|63579|63559|940
1604497500000|2020-11-04 13:45:00|63586.9|63566.9|63586.9|63566.9|63596.1|63578.4|63554.5|63534.5|940
1604497800000|2020-11-04 13:50:00|63587.6|63567.6|63592.2|63572.2|63604.3|63584.3|63559.9|63539.9|871
1604498100000|2020-11-04 13:55:00|63592.1|63572.1|63599|63579|63613.3|63593.6|63571.1|63551.1|930
1604498400000|2020-11-04 14:00:00|63598.4|63578.4|63572.6|63552.6|63607.4|63588.6|63565.5|63546.5|899
1604498700000|2020-11-04 14:05:00|63573.4|63553.4|63599.8|63579.8|63607.3|63587.3|63573.4|63553.4|882
1604499000000|2020-11-04 14:10:00|63599.7|63579.7|63607.2|63587.2|63629.7|63609.7|63599.6|63579.6|853
1604499300000|2020-11-04 14:15:00|63600.9|63580.9|63627.2|63607.2|63634.4|63614.6|63592|63572|869
1604499600000|2020-11-04 14:20:00|63627|63607|63652.3|63632.3|63654.6|63635.9|63618.8|63598.8|899
1604499900000|2020-11-04 14:25:00|63651.5|63631.5|63697.9|63677.9|63703.5|63683.5|63635.9|63615.9|773
1604500200000|2020-11-04 14:30:00|63698.4|63678.4|63677.9|63657.9|63699.8|63679.8|63658|63638.2|755
1604500500000|2020-11-04 14:35:00|63677.8|63657.8|63735.6|63715.6|63748.6|63728.6|63665.9|63646.1|789
1604500800000|2020-11-04 14:40:00|63735.7|63715.7|63730.8|63710.8|63759|63739|63718.8|63698.8|751
1604501100000|2020-11-04 14:45:00|63730|63710|63663.4|63643.4|63743.2|63723.2|63661.9|63641.9|753
1604501400000|2020-11-04 14:50:00|63663.6|63643.6|63631.9|63611.9|63690.7|63671.5|63631.4|63611.4|916
1604501700000|2020-11-04 14:55:00|63631.8|63611.8|63605.8|63585.8|63636.5|63616.5|63597.7|63577.7|1019
1604502000000|2020-11-04 15:00:00|63605.5|63585.5|63552|63537|63622|63602|63546.4|63526.4|1037
1604502300000|2020-11-04 15:05:00|63551.2|63536.2|63601.1|63581.1|63607.4|63587.4|63549.6|63532.2|961
1604502600000|2020-11-04 15:10:00|63600.6|63580.6|63577.4|63557.4|63630.1|63610.1|63568|63548|978
1604502900000|2020-11-04 15:15:00|63575.5|63555.5|63556.2|63541.2|63585.3|63567.3|63555.1|63538|927
1604503200000|2020-11-04 15:20:00|63556.7|63541.7|63559|63539|63571.9|63551.9|63546.6|63527.5|896
1604503500000|2020-11-04 15:25:00|63558.9|63538.9|63583.3|63563.3|63599.1|63579.1|63553.2|63536|972
1604503800000|2020-11-04 15:30:00|63582.5|63562.5|63547.3|63527.3|63593.8|63573.8|63541.1|63521.1|967
1604504100000|2020-11-04 15:35:00|63547.6|63527.6|63605.7|63585.7|63618.3|63598.3|63546.3|63526.3|976
1604504400000|2020-11-04 15:40:00|63608.4|63588.4|63563.8|63543.8|63609.8|63589.8|63560.6|63543.1|954
1604504700000|2020-11-04 15:45:00|63563.7|63543.7|63601.4|63581.4|63605.5|63585.5|63551.8|63531.8|1023
1604505000000|2020-11-04 15:50:00|63600.9|63580.9|63621.6|63601.6|63634.9|63614.9|63599.8|63579.8|1035
1604505300000|2020-11-04 15:55:00|63621.7|63601.7|63598|63578|63628.8|63608.8|63582.8|63562.8|978
1604505600000|2020-11-04 16:00:00|63600.5|63580.5|63599.7|63579.7|63615.7|63595.7|63580.6|63560.6|1018
1604505900000|2020-11-04 16:05:00|63600|63580|63642.8|63622.8|63644.6|63624.6|63591.2|63571.2|910
1604506200000|2020-11-04 16:10:00|63644.1|63624.1|63631.6|63611.6|63653.1|63633.1|63623.8|63603.8|949
1604506500000|2020-11-04 16:15:00|63631.4|63611.4|63616.7|63596.7|63659|63639|63612.7|63592.7|898
1604506800000|2020-11-04 16:20:00|63616.9|63596.9|63599.2|63579.2|63619.5|63599.5|63582.7|63562.7|879
1604507100000|2020-11-04 16:25:00|63598.5|63578.5|63577.9|63557.9|63603.3|63583.3|63566.9|63546.9|903
1604507400000|2020-11-04 16:30:00|63576.3|63556.3|63610.2|63590.2|63613|63593|63569.1|63552.3|953
1604507700000|2020-11-04 16:35:00|63609.9|63589.9|63587|63567|63610.8|63590.8|63581.4|63561.4|902
1604508000000|2020-11-04 16:40:00|63587.1|63567.1|63583.9|63563.9|63591.1|63571.1|63559.7|63539.7|886
1604508300000|2020-11-04 16:45:00|63583.8|63563.8|63547.7|63527.7|63590.6|63570.6|63545.1|63525.1|858
1604508600000|2020-11-04 16:50:00|63547.9|63527.9|63518.8|63498.8|63552.9|63532.9|63512.3|63492.3|922
1604508900000|2020-11-04 16:55:00|63520|63500|63485.1|63465.1|63523.7|63503.7|63459.2|63439.2|1015
1604509200000|2020-11-04 17:00:00|63486.1|63466.1|63528.4|63508.4|63543.3|63523.3|63485.7|63465.7|977
1604509500000|2020-11-04 17:05:00|63528.5|63508.5|63527.9|63507.9|63545|63525|63513.2|63493.2|900
1604509800000|2020-11-04 17:10:00|63527.7|63507.7|63564.1|63544.1|63579.5|63559.5|63526|63506|868
1604510100000|2020-11-04 17:15:00|63564.2|63544.2|63552.6|63532.6|63566.5|63546.5|63543.8|63523.8|916
1604510400000|2020-11-04 17:20:00|63551.4|63531.4|63534.5|63514.5|63559.5|63539.5|63532.6|63512.6|895
1604510700000|2020-11-04 17:25:00|63534.4|63514.4|63560.3|63540.3|63565.1|63545.1|63526.3|63506.3|852
1604511000000|2020-11-04 17:30:00|63560.4|63540.4|63522.8|63502.8|63573.9|63553.9|63521.5|63501.5|850
1604511300000|2020-11-04 17:35:00|63522.7|63502.7|63545.5|63525.5|63547.3|63527.3|63519|63499|831
1604511600000|2020-11-04 17:40:00|63545.6|63525.6|63558.4|63538.4|63560.2|63540.2|63535.5|63515.5|831
1604511900000|2020-11-04 17:45:00|63558.3|63538.3|63545.4|63525.4|63571.8|63551.8|63539.8|63519.8|785
1604512200000|2020-11-04 17:50:00|63545|63525|63566.8|63546.8|63584.4|63564.4|63543.8|63523.8|799
1604512500000|2020-11-04 17:55:00|63566.5|63546.5|63564.7|63544.7|63575.6|63555.6|63561.1|63541.1|811
1604512800000|2020-11-04 18:00:00|63564.8|63544.8|63581.9|63561.9|63590.2|63570.2|63564.5|63544.5|758
1604513100000|2020-11-04 18:05:00|63582.6|63562.6|63568.7|63548.7|63587.6|63567.6|63563.2|63543.2|701
1604513400000|2020-11-04 18:10:00|63568|63548|63570|63550|63588.9|63568.9|63561|63541|793
1604513700000|2020-11-04 18:15:00|63569.9|63549.9|63572.5|63552.5|63581.1|63561.1|63568|63548|708
1604514000000|2020-11-04 18:20:00|63572.6|63552.6|63564.4|63544.4|63579.8|63559.8|63564.2|63544.2|693
1604514300000|2020-11-04 18:25:00|63564.6|63544.6|63542.5|63522.5|63568.4|63548.4|63542|63522|739
1604514600000|2020-11-04 18:30:00|63542.2|63522.2|63550.4|63530.4|63557.2|63537.2|63540|63520|739
1604514900000|2020-11-04 18:35:00|63550.7|63530.7|63546.8|63526.8|63552.7|63532.7|63538.9|63518.9|667
1604515200000|2020-11-04 18:40:00|63546.7|63526.7|63564|63544|63572.2|63552.2|63540.9|63520.9|778
1604515500000|2020-11-04 18:45:00|63561.5|63541.5|63554.7|63534.7|63566.3|63546.3|63544.4|63524.4|665
1604515800000|2020-11-04 18:50:00|63555|63535|63541.9|63521.9|63557.9|63537.9|63529.3|63509.3|750
1604516100000|2020-11-04 18:55:00|63542.3|63522.3|63546|63526|63557.9|63537.9|63542|63522|761
1604516400000|2020-11-04 19:00:00|63545.9|63525.9|63558.3|63538.3|63560.5|63540.5|63543|63523|907
1604516700000|2020-11-04 19:05:00|63556.5|63536.5|63563.6|63543.6|63568.4|63548.4|63553.9|63533.9|795
1604517000000|2020-11-04 19:10:00|63564.2|63544.2|63566.4|63546.4|63567.5|63548|63551.8|63531.8|661
1604517300000|2020-11-04 19:15:00|63566.5|63546.5|63554.7|63534.7|63567|63547|63553.1|63533.1|752
1604517600000|2020-11-04 19:20:00|63554.6|63534.6|63557.6|63537.6|63560.5|63540.5|63552.4|63532.4|720
1604517900000|2020-11-04 19:25:00|63557.5|63537.5|63563.7|63543.7|63564.7|63544.7|63553.8|63533.8|698
1604518200000|2020-11-04 19:30:00|63561.7|63541.7|63567.1|63547.1|63569.5|63550.1|63559.9|63539.9|687
1604518500000|2020-11-04 19:35:00|63566.9|63546.9|63566.8|63546.8|63569.6|63551.4|63560.4|63540.4|581
1604518800000|2020-11-04 19:40:00|63566.3|63546.3|63575|63555|63578.7|63558.7|63566.2|63546.2|766
1604519100000|2020-11-04 19:45:00|63573.3|63553.3|63554.8|63534.8|63575.4|63555.4|63551.2|63531.2|623
1604519400000|2020-11-04 19:50:00|63554.7|63534.7|63529.9|63509.9|63555.5|63535.5|63524.3|63504.3|643
1604519700000|2020-11-04 19:55:00|63530|63510|63513.6|63493.6|63535.3|63515.3|63508.1|63488.1|863
1604520000000|2020-11-04 20:00:00|63514.6|63494.6|63518.3|63498.3|63532.3|63512.3|63509.4|63489.4|906
1604520300000|2020-11-04 20:05:00|63518.4|63498.4|63513.4|63493.4|63538|63518|63512.7|63492.7|728
1604520600000|2020-11-04 20:10:00|63513.8|63493.8|63518.1|63498.1|63526.2|63506.2|63512|63492|600
1604520900000|2020-11-04 20:15:00|63517.7|63497.7|63539.2|63519.2|63541.7|63521.7|63517.7|63497.7|685
1604521200000|2020-11-04 20:20:00|63538.8|63518.8|63528.4|63508.4|63541.2|63521.2|63522.9|63502.9|698
1604521500000|2020-11-04 20:25:00|63528.5|63508.5|63542.1|63522.1|63544.1|63524.1|63522.8|63502.8|595
1604521800000|2020-11-04 20:30:00|63542.9|63522.9|63544.4|63524.4|63554.2|63534.2|63532.4|63512.4|705
1604522100000|2020-11-04 20:35:00|63544|63524|63530.5|63510.5|63546.3|63526.3|63521.8|63501.8|663
1604522400000|2020-11-04 20:40:00|63533.3|63513.3|63502.2|63482.2|63534.2|63514.2|63497.6|63477.6|782
1604522700000|2020-11-04 20:45:00|63502.3|63482.3|63505.6|63485.6|63516.8|63496.8|63502.3|63482.3|759
1604523000000|2020-11-04 20:50:00|63505.5|63485.5|63516.2|63496.2|63530.5|63510.5|63491.8|63471.8|774
1604523300000|2020-11-04 20:55:00|63516.4|63496.4|63561.2|63541.2|63561.4|63541.4|63516.4|63496.4|909
1604523600000|2020-11-04 21:00:00|63562.7|63542.7|63543|63523|63562.7|63542.7|63531.3|63511.3|812
1604523900000|2020-11-04 21:05:00|63542.8|63522.8|63553.9|63533.9|63560.8|63540.8|63542.8|63522.8|610
1604524200000|2020-11-04 21:10:00|63554|63534|63540.6|63520.6|63556.4|63536.4|63540.5|63520.5|470
1604524500000|2020-11-04 21:15:00|63541.5|63521.5|63539.6|63519.6|63545|63525|63536.5|63516.5|436
1604524800000|2020-11-04 21:20:00|63539.2|63519.2|63529.2|63509.2|63541.5|63521.5|63528.4|63508.4|458
1604525100000|2020-11-04 21:25:00|63529.1|63509.1|63520.3|63500.3|63532.5|63512.5|63519.4|63499.4|453
1604525400000|2020-11-04 21:30:00|63520|63500|63509.7|63489.7|63520.4|63500.4|63509.4|63489.4|415
1604525700000|2020-11-04 21:35:00|63509.3|63489.3|63500.2|63480.2|63512.4|63492.4|63499.8|63479.8|362
1604526000000|2020-11-04 21:40:00|63500|63480|63503.5|63483.5|63504.7|63484.7|63498.8|63478.8|374
1604526300000|2020-11-04 21:45:00|63503.2|63483.2|63508.4|63488.4|63511|63491|63500.3|63480.3|503
1604526600000|2020-11-04 21:50:00|63508.3|63488.3|63507.9|63487.9|63508.6|63488.6|63498.8|63478.8|375
1604526900000|2020-11-04 21:55:00|63507.5|63487.5|63533.5|63473.9|63536.4|63504.7|63501.1|63472.1|522
1604527200000|2020-11-04 22:00:00|63527.7|63458.1|63523.4|63485.7|63532.8|63488.3|63522.2|63449.1|76
1604527500000|2020-11-04 22:05:00|63526.2|63483.1|63525.8|63472.2|63531.3|63489.3|63517.6|63446.2|199
1604527800000|2020-11-04 22:10:00|63522.6|63478.6|63499.2|63474.9|63522.6|63482.4|63498.7|63462.4|183
1604528100000|2020-11-04 22:15:00|63499.6|63474.3|63490.9|63444.8|63502.1|63478.9|63480.4|63434.3|288
1604528400000|2020-11-04 22:20:00|63490.6|63444.2|63493.9|63461.6|63506.2|63465.9|63482.5|63435.5|195
1604528700000|2020-11-04 22:25:00|63491.7|63460.6|63522.5|63485.1|63535.7|63489.5|63485.9|63454.2|287
1604529000000|2020-11-04 22:30:00|63524.9|63482.5|63517.4|63480.3|63537.4|63489.1|63511.1|63471.9|365
1604529300000|2020-11-04 22:35:00|63516.8|63483|63506.5|63470.8|63522.2|63484.7|63501.3|63470.1|470
1604529600000|2020-11-04 22:40:00|63506.4|63472.3|63524.3|63492.8|63529.8|63507.8|63497.4|63462.9|608
1604529900000|2020-11-04 22:45:00|63520.2|63496.6|63521.9|63488.9|63588.2|63510|63511.4|63462.9|796
1604530200000|2020-11-04 22:50:00|63521.7|63488.7|63520.7|63495.7|63532.6|63508.8|63512.8|63469|580
1604530500000|2020-11-04 22:55:00|63520.6|63495.5|63527.9|63507.1|63541.1|63507.5|63512.9|63482.7|728
1604530800000|2020-11-04 23:00:00|63527.6|63506.7|63515|63495|63527.6|63506.7|63507|63484.5|544
1604531100000|2020-11-04 23:05:00|63515.6|63495.6|63510.5|63490.5|63520.1|63500.1|63508.2|63488.2|406
1604531400000|2020-11-04 23:10:00|63512.2|63492.2|63484.7|63464.7|63516.4|63496.4|63483.8|63463.8|521
1604531700000|2020-11-04 23:15:00|63484.6|63464.6|63472.4|63452.4|63486|63466|63472.1|63452.1|534
1604532000000|2020-11-04 23:20:00|63472.3|63452.3|63438.9|63418.9|63476.4|63456.4|63437.8|63417.8|609
1604532300000|2020-11-04 23:25:00|63439.3|63419.3|63457.1|63437.1|63459.6|63439.6|63438.7|63418.7|486
1604532600000|2020-11-04 23:30:00|63456.7|63436.7|63457.2|63437.2|63465.2|63445.2|63451.2|63431.2|458
1604532900000|2020-11-04 23:35:00|63457.1|63437.1|63466.2|63446.2|63477.5|63457.5|63454.6|63434.6|509
1604533200000|2020-11-04 23:40:00|63466.5|63446.5|63469.6|63449.6|63473.2|63453.2|63466.3|63446.3|431
1604533500000|2020-11-04 23:45:00|63471|63451|63465.4|63445.4|63471|63451|63462|63442|429
1604533800000|2020-11-04 23:50:00|63465.5|63445.5|63468.1|63448.1|63469.7|63449.7|63453.1|63433.1|508
1604534100000|2020-11-04 23:55:00|63467.8|63447.8|63470.2|63450.2|63472.1|63452.1|63465.5|63445.5|442
1604534400000|2020-11-05 00:00:00|63471.2|63451.2|63445.3|63425.3|63490.1|63470.1|63444.9|63424.9|834
1604534700000|2020-11-05 00:05:00|63445.7|63425.7|63456.6|63436.6|63461.6|63441.6|63444.8|63424.8|761
1604535000000|2020-11-05 00:10:00|63456.5|63436.5|63443.6|63423.6|63456.7|63436.7|63433.4|63413.4|700
1604535300000|2020-11-05 00:15:00|63443.5|63423.5|63444.6|63424.6|63444.6|63427.6|63432.1|63414.4|730
1604535600000|2020-11-05 00:20:00|63444.4|63424.4|63454.9|63434.9|63459.3|63439.3|63436.8|63416.8|630
1604535900000|2020-11-05 00:25:00|63455.4|63435.4|63439.1|63419.1|63456.2|63436.2|63436|63416|560
1604536200000|2020-11-05 00:30:00|63438|63418|63454.1|63434.1|63461.7|63441.7|63433.7|63413.7|634
1604536500000|2020-11-05 00:35:00|63454|63434|63458.1|63438.1|63462.2|63442.2|63445.5|63425.5|569
1604536800000|2020-11-05 00:40:00|63458.2|63438.2|63457.3|63437.3|63468.9|63448.9|63453.2|63433.2|549
1604537100000|2020-11-05 00:45:00|63457.8|63437.8|63468.8|63448.8|63470.1|63450.1|63456.8|63436.8|484
1604537400000|2020-11-05 00:50:00|63470.6|63450.6|63485.4|63465.4|63487.5|63467.5|63462.6|63442.6|711
1604537700000|2020-11-05 00:55:00|63484.9|63464.9|63488.2|63468.2|63491.3|63471.3|63472.2|63452.2|685
1604538000000|2020-11-05 01:00:00|63487.8|63467.8|63509.8|63489.8|63510.8|63490.8|63472.6|63452.6|872
1604538300000|2020-11-05 01:05:00|63509.6|63489.6|63536.2|63516.2|63542.3|63522.3|63503.2|63483.2|835
1604538600000|2020-11-05 01:10:00|63536.5|63516.5|63544.8|63524.8|63547.4|63527.4|63519.1|63499.1|789
1604538900000|2020-11-05 01:15:00|63544.5|63524.5|63522.8|63502.8|63545.3|63525.3|63517.2|63497.2|794
1604539200000|2020-11-05 01:20:00|63523|63503|63522.2|63502.2|63528.4|63508.4|63509.8|63489.8|794
1604539500000|2020-11-05 01:25:00|63522|63502|63506.3|63486.3|63523.1|63503.1|63501.1|63481.1|691
1604539800000|2020-11-05 01:30:00|63507.2|63487.2|63509.5|63489.5|63524.8|63504.8|63506.4|63486.4|787
1604540100000|2020-11-05 01:35:00|63509.7|63489.7|63534.1|63514.1|63540.7|63521.4|63504.9|63484.9|840
1604540400000|2020-11-05 01:40:00|63534|63514|63521.7|63501.7|63539|63519|63518.1|63499.8|787
1604540700000|2020-11-05 01:45:00|63521.5|63501.5|63520.9|63500.9|63528|63508.4|63512.5|63492.5|750
1604541000000|2020-11-05 01:50:00|63521|63501|63521.4|63501.4|63530.8|63510.8|63518.1|63499.1|794
1604541300000|2020-11-05 01:55:00|63522.3|63502.3|63530.7|63510.7|63531.7|63511.7|63516.4|63496.4|697
1604541600000|2020-11-05 02:00:00|63530.5|63510.5|63525.9|63505.9|63536.1|63516.1|63522.8|63502.8|634
1604541900000|2020-11-05 02:05:00|63526|63506|63549.2|63529.2|63554.9|63534.9|63525.9|63505.9|789
1604542200000|2020-11-05 02:10:00|63549.9|63529.9|63558.7|63538.7|63560.2|63541|63544.3|63524.3|760
1604542500000|2020-11-05 02:15:00|63556.8|63536.8|63576.2|63556.2|63577.3|63557.3|63552.4|63532.4|819
1604542800000|2020-11-05 02:20:00|63576.7|63556.7|63573.8|63553.8|63588.3|63568.3|63566.8|63546.8|836
1604543100000|2020-11-05 02:25:00|63574.2|63554.2|63547.7|63527.7|63575|63555|63544.7|63524.7|725
1604543400000|2020-11-05 02:30:00|63547.8|63527.8|63534.7|63514.7|63548.9|63530.3|63531.1|63511.1|724
1604543700000|2020-11-05 02:35:00|63534.5|63514.5|63511.4|63491.4|63534.9|63514.9|63508|63489.5|795
1604544000000|2020-11-05 02:40:00|63512|63492|63486|63466|63514.1|63494.1|63480.5|63460.5|798
1604544300000|2020-11-05 02:45:00|63484.1|63464.1|63490.2|63470.2|63502.5|63482.5|63481.6|63461.6|743
1604544600000|2020-11-05 02:50:00|63489.8|63469.8|63490.2|63470.2|63504.3|63484.3|63486.7|63466.7|775
1604544900000|2020-11-05 02:55:00|63490.5|63470.5|63467.9|63447.9|63493.9|63473.9|63462.4|63442.4|749
1604545200000|2020-11-05 03:00:00|63468|63448|63469.3|63449.3|63475.8|63455.8|63463.4|63443.4|738
1604545500000|2020-11-05 03:05:00|63469.1|63449.1|63485.9|63465.9|63488.2|63468.2|63469.1|63449.1|474
1604545800000|2020-11-05 03:10:00|63486|63466|63490.9|63470.9|63497.8|63477.8|63479.4|63459.4|601
1604546100000|2020-11-05 03:15:00|63490.3|63470.3|63461.9|63441.9|63492.1|63473.9|63461.3|63441.3|632
1604546400000|2020-11-05 03:20:00|63461.6|63441.6|63443.8|63423.8|63467.7|63447.7|63433.4|63413.4|791
1604546700000|2020-11-05 03:25:00|63444.1|63424.1|63452.9|63432.9|63456.2|63436.2|63442.9|63422.9|645
1604547000000|2020-11-05 03:30:00|63453|63433|63452.9|63432.9|63460.5|63440.5|63445.1|63426.8|689
1604547300000|2020-11-05 03:35:00|63452.8|63432.8|63461.8|63441.8|63470.6|63450.6|63450.7|63431.7|772
1604547600000|2020-11-05 03:40:00|63461.2|63441.2|63462.6|63442.6|63464.4|63444.4|63452.6|63432.6|849
1604547900000|2020-11-05 03:45:00|63461.8|63441.8|63452.2|63432.2|63467.1|63447.1|63452.2|63432.2|560
1604548200000|2020-11-05 03:50:00|63451.9|63431.9|63463.1|63443.1|63463.7|63443.7|63449.8|63429.8|554
1604548500000|2020-11-05 03:55:00|63462.8|63442.8|63456.7|63436.7|63465.9|63447.6|63456.5|63436.5|602
1604548800000|2020-11-05 04:00:00|63456.6|63436.6|63444.2|63424.2|63460|63440|63442.4|63424.2|535
1604549100000|2020-11-05 04:05:00|63444.5|63424.5|63445.6|63425.6|63452.7|63432.7|63442.5|63422.5|461
1604549400000|2020-11-05 04:10:00|63445.5|63425.5|63440.8|63420.8|63451.8|63431.8|63436.5|63418.2|477
1604549700000|2020-11-05 04:15:00|63440.3|63420.3|63436.9|63416.9|63440.9|63420.9|63432.1|63412.1|391
1604550000000|2020-11-05 04:20:00|63436.2|63416.2|63447.2|63427.2|63452|63432|63432.6|63413.5|465
1604550300000|2020-11-05 04:25:00|63447|63427|63446.5|63426.5|63451|63431|63442.4|63422.4|568
1604550600000|2020-11-05 04:30:00|63446.6|63426.6|63432.9|63412.9|63450.7|63430.7|63431|63412.7|539
1604550900000|2020-11-05 04:35:00|63433.2|63413.2|63426.7|63406.7|63434.1|63415.1|63421.6|63401.6|555
1604551200000|2020-11-05 04:40:00|63426.5|63406.5|63437.2|63417.2|63439|63419|63419.3|63399.3|570
1604551500000|2020-11-05 04:45:00|63437.3|63417.3|63441.6|63421.6|63442|63422|63431.3|63411.3|535
1604551800000|2020-11-05 04:50:00|63441.5|63421.5|63439.5|63419.5|63445.9|63425.9|63438.3|63418.3|491
1604552100000|2020-11-05 04:55:00|63439.8|63419.8|63440.7|63420.7|63445.2|63425.2|63432.5|63412.5|599
1604552400000|2020-11-05 05:00:00|63440.8|63420.8|63453.7|63433.7|63456.8|63436.8|63433.8|63413.8|675
1604552700000|2020-11-05 05:05:00|63453.6|63433.6|63445.7|63425.7|63456.3|63436.3|63440.8|63420.8|662
1604553000000|2020-11-05 05:10:00|63445.9|63425.9|63456.6|63436.6|63464.8|63444.8|63445|63425|748
1604553300000|2020-11-05 05:15:00|63456.7|63436.7|63438.9|63418.9|63458.7|63438.7|63438.9|63418.9|610
1604553600000|2020-11-05 05:20:00|63438.8|63418.8|63447.5|63427.5|63448.1|63428.1|63438.8|63418.8|602
1604553900000|2020-11-05 05:25:00|63447.6|63427.6|63431.9|63411.9|63447.6|63427.6|63428.4|63408.4|577
1604554200000|2020-11-05 05:30:00|63431.7|63411.7|63433.8|63413.8|63442.4|63422.4|63431.5|63411.5|528
1604554500000|2020-11-05 05:35:00|63433.6|63413.6|63423.3|63403.3|63434.6|63414.6|63421.4|63401.4|557
1604554800000|2020-11-05 05:40:00|63423.2|63403.2|63417|63397|63428.9|63408.9|63416.5|63396.5|563
1604555100000|2020-11-05 05:45:00|63417.3|63397.3|63431.9|63411.9|63434.8|63414.8|63414.6|63394.6|649
1604555400000|2020-11-05 05:50:00|63431.5|63411.5|63408.6|63388.6|63434.1|63414.1|63408.6|63388.6|621
1604555700000|2020-11-05 05:55:00|63409.2|63389.2|63450.4|63430.4|63452.6|63432.6|63407.4|63387.4|912
1604556000000|2020-11-05 06:00:00|63450.3|63430.3|63443.1|63423.1|63450.4|63430.4|63424.7|63404.7|822
1604556300000|2020-11-05 06:05:00|63442.7|63422.7|63449.6|63429.6|63452.4|63432.4|63441|63421|693
1604556600000|2020-11-05 06:10:00|63449.9|63429.9|63437.1|63417.1|63451.7|63431.7|63431.1|63411.1|639
1604556900000|2020-11-05 06:15:00|63437.3|63417.3|63445|63425|63448.2|63428.2|63428.6|63408.6|599
1604557200000|2020-11-05 06:20:00|63445.5|63425.5|63426|63406|63445.6|63425.6|63422.4|63402.4|701
1604557500000|2020-11-05 06:25:00|63426.1|63406.1|63417.7|63397.7|63426.8|63406.8|63415.2|63395.2|626
1604557800000|2020-11-05 06:30:00|63418.2|63398.2|63422|63402|63426|63406|63415.8|63396.4|568
1604558100000|2020-11-05 06:35:00|63422.2|63402.2|63427.7|63407.7|63429.9|63409.9|63420|63400|570
1604558400000|2020-11-05 06:40:00|63428.1|63408.1|63442|63422|63443.6|63423.6|63425.2|63405.2|467
1604558700000|2020-11-05 06:45:00|63442.4|63422.4|63437.3|63417.3|63443.7|63423.7|63436.2|63416.2|522
1604559000000|2020-11-05 06:50:00|63437.5|63417.5|63454.4|63434.4|63460.7|63440.7|63437.5|63417.5|592
1604559300000|2020-11-05 06:55:00|63454.6|63434.6|63453.7|63433.7|63459.1|63439.1|63448|63428|644
1604559600000|2020-11-05 07:00:00|63453.8|63433.8|63448.3|63428.3|63466|63443.2|63422.5|63382.9|979
1604559900000|2020-11-05 07:05:00|63448.6|63428.6|63496.4|63476.4|63496.6|63476.6|63444.5|63424.5|957
1604560200000|2020-11-05 07:10:00|63495.7|63475.7|63471|63451|63500.8|63480.8|63466.9|63446.9|930
1604560500000|2020-11-05 07:15:00|63473.2|63453.2|63441.5|63421.5|63474.9|63458.5|63434.8|63415.7|935
1604560800000|2020-11-05 07:20:00|63439.8|63424.8|63408.2|63388.2|63457.9|63439.5|63404.5|63387.1|970
1604561100000|2020-11-05 07:25:00|63407.2|63387.2|63390.1|63370.1|63419.6|63402.3|63385.3|63365.3|974
1604561400000|2020-11-05 07:30:00|63388.9|63368.9|63436.1|63421.1|63438.5|63421.5|63383.6|63366.3|976
1604561700000|2020-11-05 07:35:00|63436.2|63421.2|63427.3|63407.3|63439.5|63421.8|63411.9|63391.9|889
1604562000000|2020-11-05 07:40:00|63427.6|63407.6|63445.6|63430.6|63448.5|63430.6|63417.9|63399.2|905
1604562300000|2020-11-05 07:45:00|63448.1|63428.1|63426.5|63406.5|63454|63435.9|63422.6|63403.1|928
1604562600000|2020-11-05 07:50:00|63426.7|63406.7|63423.5|63408.5|63448.4|63429.9|63423.5|63404.3|943
1604562900000|2020-11-05 07:55:00|63423.8|63408.8|63401.9|63381.9|63437.3|63417.3|63399.4|63380|900
1604563200000|2020-11-05 08:00:00|63405.4|63385.4|63413.2|63393.2|63432.3|63414.7|63393.3|63375.3|772
1604563500000|2020-11-05 08:05:00|63413.3|63393.3|63391.1|63371.1|63413.5|63395.5|63380.3|63363.1|741
1604563800000|2020-11-05 08:10:00|63389.5|63374.5|63378.3|63363.3|63396.2|63379.7|63366.1|63348.3|760
1604564100000|2020-11-05 08:15:00|63378|63363|63314.9|63299.9|63383.7|63367.8|63314.1|63299.1|737
1604564400000|2020-11-05 08:20:00|63315|63300|63281.2|63266.2|63325.2|63310.2|63279|63262.1|754
1604564700000|2020-11-05 08:25:00|63281.1|63266.1|63320.7|63305.7|63326.7|63307.4|63269.6|63252.4|763
1604565000000|2020-11-05 08:30:00|63320.1|63305.1|63348.6|63328.6|63370.7|63352.8|63319.7|63304.7|739
1604565300000|2020-11-05 08:35:00|63346.2|63326.2|63339|63319|63358.2|63340|63325.8|63310.8|714
1604565600000|2020-11-05 08:40:00|63334.7|63319.7|63349.1|63334.1|63359.1|63340.1|63310.4|63293.4|711
1604565900000|2020-11-05 08:45:00|63351.9|63331.9|63318.8|63303.8|63352.2|63335.7|63309.6|63292|716
1604566200000|2020-11-05 08:50:00|63319.9|63304.9|63330.1|63310.1|63338|63320.7|63315.6|63298.9|678
1604566500000|2020-11-05 08:55:00|63327.8|63312.8|63308.2|63288.2|63342.2|63326.5|63300.2|63282.8|713
1604566800000|2020-11-05 09:00:00|63309.1|63289.1|63335.3|63320.3|63348.8|63333.5|63304.1|63287|705
1604567100000|2020-11-05 09:05:00|63335|63320|63305.6|63290.6|63338.5|63321.4|63298|63283|681
1604567400000|2020-11-05 09:10:00|63307.1|63292.1|63285.1|63270.1|63310.8|63293.4|63283.6|63265.8|683
1604567700000|2020-11-05 09:15:00|63285.3|63270.3|63296.2|63281.2|63303.8|63288.1|63272.8|63255.9|696
1604568000000|2020-11-05 09:20:00|63296.3|63281.3|63282.9|63267.9|63313.4|63297.7|63282.8|63267.8|697
1604568300000|2020-11-05 09:25:00|63283.2|63268.2|63236.2|63216.2|63298|63283|63228|63210.5|661
1604568600000|2020-11-05 09:30:00|63236.1|63216.1|63217|63202|63249.3|63233.3|63204.3|63187.6|703
1604568900000|2020-11-05 09:35:00|63216.7|63201.7|63198.6|63183.6|63236.3|63219.2|63184.7|63168.9|695
1604569200000|2020-11-05 09:40:00|63196.5|63181.5|63155|63140|63207.6|63187.6|63147.2|63131.4|733
1604569500000|2020-11-05 09:45:00|63153.9|63138.9|63149.4|63129.4|63172.8|63155.2|63145.8|63126.6|710
1604569800000|2020-11-05 09:50:00|63148.6|63128.6|63121.1|63101.1|63148.6|63128.7|63117.9|63099.7|719
1604570100000|2020-11-05 09:55:00|63117.8|63102.8|63137.4|63117.4|63154|63134|63095.5|63075.5|749
1604570400000|2020-11-05 10:00:00|63139.6|63119.6|63149.5|63129.5|63167.4|63147.4|63130.7|63110.7|733
1604570700000|2020-11-05 10:05:00|63148.7|63128.7|63146.2|63126.2|63157.1|63137.1|63125.7|63108.4|750
1604571000000|2020-11-05 10:10:00|63146|63126|63138.5|63118.5|63146.3|63126.3|63125.1|63106.8|854
1604571300000|2020-11-05 10:15:00|63138.4|63118.4|63111.9|63091.9|63156.3|63138.1|63110.5|63091.2|885
1604571600000|2020-11-05 10:20:00|63111.8|63091.8|63068.8|63048.8|63112.4|63094.4|63063.3|63043.3|854
1604571900000|2020-11-05 10:25:00|63068.6|63048.6|63098.9|63078.9|63098.9|63078.9|63058.9|63041.4|830
1604572200000|2020-11-05 10:30:00|63099.1|63079.1|63088.6|63068.6|63130.2|63110.2|63071.2|63051.2|885
1604572500000|2020-11-05 10:35:00|63088.1|63068.1|63100.8|63080.8|63112|63094.3|63079.8|63062.2|836
1604572800000|2020-11-05 10:40:00|63101.4|63081.4|63096.8|63076.8|63117.1|63097.1|63078.9|63058.9|837
1604573100000|2020-11-05 10:45:00|63097.3|63077.3|63108.2|63088.2|63120.8|63100.8|63085.8|63068.3|838
1604573400000|2020-11-05 10:50:00|63107.7|63087.7|63066.3|63051.3|63113.9|63093.9|63066.2|63048.8|866
1604573700000|2020-11-05 10:55:00|63066.4|63051.4|63047.1|63032.1|63086.8|63068.4|63046.7|63029.1|929
1604574000000|2020-11-05 11:00:00|63046.6|63031.6|63090.3|63070.3|63090.3|63070.3|63043.6|63026.3|894
1604574300000|2020-11-05 11:05:00|63089.9|63069.9|63109.1|63089.1|63110.7|63090.7|63065.7|63045.7|904
1604574600000|2020-11-05 11:10:00|63110.5|63090.5|63077.2|63062.2|63110.8|63092.3|63073.9|63055.4|967
1604574900000|2020-11-05 11:15:00|63077.3|63062.3|63068.2|63048.2|63092.3|63075.2|63060.1|63045.1|916
1604575200000|2020-11-05 11:20:00|63065.6|63050.6|63054.3|63034.3|63086.4|63067.9|63048|63029.9|858
1604575500000|2020-11-05 11:25:00|63050|63035|63063.5|63048.5|63084.3|63065.3|63050|63033.6|798
1604575800000|2020-11-05 11:30:00|63064.5|63049.5|63055.3|63035.3|63066.1|63051.1|63043.1|63024.8|881
1604576100000|2020-11-05 11:35:00|63055.7|63035.7|63062.9|63042.9|63071.9|63051.9|63035.2|63017.8|842
1604576400000|2020-11-05 11:40:00|63063.4|63043.4|63048.7|63033.7|63066.5|63049.1|63030.3|63015.3|771
1604576700000|2020-11-05 11:45:00|63050.6|63035.6|63038.2|63023.2|63059.5|63041.1|63038.2|63023.2|732
1604577000000|2020-11-05 11:50:00|63037.7|63022.7|63037.3|63022.3|63064.1|63044.1|63032.6|63015.3|823
1604577300000|2020-11-05 11:55:00|63037.2|63022.2|63055.8|63035.8|63057.8|63041.2|63034.9|63017.6|782
1604577600000|2020-11-05 12:00:00|63053.9|63038.9|63073|63058|63081.7|63063.1|63042.9|63023.2|877
1604577900000|2020-11-05 12:05:00|63072.8|63057.8|63057.7|63042.7|63075.9|63057.8|63038.3|63022.9|815
1604578200000|2020-11-05 12:10:00|63057.6|63042.6|63042|63027|63061.7|63044.2|63038.9|63022.1|699
1604578500000|2020-11-05 12:15:00|63042.1|63027.1|63010.4|62995.4|63044.9|63027.3|63006.7|62991.1|796
1604578800000|2020-11-05 12:20:00|63010.2|62995.2|62969.8|62954.8|63015.8|63000.5|62958.3|62942.3|860
1604579100000|2020-11-05 12:25:00|62969.4|62954.4|62957.2|62942.2|62983.2|62967|62956.2|62941.2|841
1604579400000|2020-11-05 12:30:00|62957.7|62942.7|62934.6|62919.6|62962.8|62947.5|62918.2|62903.2|933
1604579700000|2020-11-05 12:35:00|62934.2|62919.2|62955.1|62935.1|62963.7|62945.6|62933.9|62917.1|890
1604580000000|2020-11-05 12:40:00|62953.7|62933.7|62911.5|62896.5|62962.8|62946.3|62909.7|62892.8|960
1604580300000|2020-11-05 12:45:00|62913|62893|62896.7|62881.7|62932.2|62915.4|62895.3|62878|955
1604580600000|2020-11-05 12:50:00|62898.3|62883.3|62937.8|62917.8|62937.9|62917.9|62864.8|62844.8|972
1604580900000|2020-11-05 12:55:00|62935.3|62915.3|62871.1|62856.1|62942.9|62925.3|62862.6|62847.6|1018
1604581200000|2020-11-05 13:00:00|62871.2|62856.2|62881.8|62866.8|62892|62874.6|62864|62848.5|972
1604581500000|2020-11-05 13:05:00|62881.9|62866.9|62849.4|62834.4|62893.4|62877.4|62846.4|62830.1|958
1604581800000|2020-11-05 13:10:00|62849.3|62834.3|62830.8|62810.8|62863|62848|62793.6|62776.3|1018
1604582100000|2020-11-05 13:15:00|62829.2|62809.2|62881.4|62861.4|62894.4|62874.4|62819.6|62801.6|1017
1604582400000|2020-11-05 13:20:00|62883.1|62868.1|62878.2|62863.2|62890.1|62873.3|62873|62854.1|949
1604582700000|2020-11-05 13:25:00|62878.1|62863.1|62927.8|62907.8|62930.4|62910.4|62874.9|62859.1|944
1604583000000|2020-11-05 13:30:00|62927.9|62907.9|62903.7|62888.7|62938.9|62918.9|62891.5|62871.5|953
1604583300000|2020-11-05 13:35:00|62903.5|62888.5|62947.4|62927.4|62950.3|62930.3|62892.7|62874.3|960
1604583600000|2020-11-05 13:40:00|62947.5|62927.5|62912.1|62892.1|62951.5|62932.5|62910.7|62892.1|931
1604583900000|2020-11-05 13:45:00|62911.5|62891.5|62905.9|62890.9|62925.3|62906.9|62868.7|62848.7|939
1604584200000|2020-11-05 13:50:00|62904.1|62889.1|62907|62887|62911.9|62896.2|62873.5|62855.5|918
1604584500000|2020-11-05 13:55:00|62906.7|62886.7|62906.4|62891.4|62939.3|62919.3|62892.5|62875.3|947
1604584800000|2020-11-05 14:00:00|62910.8|62890.8|62932.3|62912.3|62939.3|62920.8|62902.9|62884.4|890
1604585100000|2020-11-05 14:05:00|62932.5|62912.5|62970.8|62950.8|62979.6|62962|62931.1|62911.1|997
1604585400000|2020-11-05 14:10:00|62970.3|62950.3|62958.4|62938.4|62972.3|62954.9|62950.8|62933.2|810
1604585700000|2020-11-05 14:15:00|62959|62939|62995.5|62975.5|62995.8|62978.1|62954.1|62934.8|793
1604586000000|2020-11-05 14:20:00|62994.3|62974.3|62994.8|62974.8|63018.5|62998.5|62986.6|62967|900
1604586300000|2020-11-05 14:25:00|62995.2|62975.2|62964.5|62944.5|62996.1|62977.5|62961.7|62941.7|720
1604586600000|2020-11-05 14:30:00|62965.4|62945.4|62967.3|62947.3|62979.4|62959.4|62941.1|62921.1|793
1604586900000|2020-11-05 14:35:00|62966.9|62946.9|62940.4|62920.4|62975|62955|62937.6|62920.2|720
1604587200000|2020-11-05 14:40:00|62939.8|62919.8|62928.7|62908.7|62965.1|62945.1|62923.8|62905.9|1042
1604587500000|2020-11-05 14:45:00|62928.9|62908.9|62990|62970|62992.9|62972.9|62917.2|62897.2|969
1604587800000|2020-11-05 14:50:00|62989.1|62969.1|62982.6|62962.6|62990.6|62972.5|62966.3|62946.3|942
1604588100000|2020-11-05 14:55:00|62982.5|62962.5|62974|62954|62987.8|62967.8|62957.6|62937.6|934
1604588400000|2020-11-05 15:00:00|62972.4|62952.4|62979.1|62959.1|62979.4|62959.4|62945.5|62925.5|969
1604588700000|2020-11-05 15:05:00|62979.2|62959.2|62981.5|62961.5|62996.2|62976.2|62962.1|62942.1|950
1604589000000|2020-11-05 15:10:00|62981.4|62961.4|63006.1|62986.1|63018.5|63000.9|62981|62961|930
1604589300000|2020-11-05 15:15:00|63006.3|62986.3|62990|62970|63007.9|62990.6|62979.9|62963|994
1604589600000|2020-11-05 15:20:00|62990.1|62970.1|63037.4|63017.4|63057|63037|62985.3|62968.3|1009
1604589900000|2020-11-05 15:25:00|63034.8|63019.8|63093.5|63073.5|63116.4|63096.4|63033.2|63016.4|1064
1604590200000|2020-11-05 15:30:00|63093.9|63073.9|63072.8|63057.8|63107.3|63087.3|63059.2|63040.8|1009
1604590500000|2020-11-05 15:35:00|63073.5|63053.5|63081.5|63061.5|63104.3|63084.3|63071.6|63051.6|959
1604590800000|2020-11-05 15:40:00|63081.3|63061.3|63033|63013|63088.3|63068.3|63032.8|63012.8|974
1604591100000|2020-11-05 15:45:00|63033.3|63013.3|63032.6|63017.6|63049.9|63032.1|63021.5|63004.3|1011
1604591400000|2020-11-05 15:50:00|63032.7|63017.7|62999.8|62984.8|63036.8|63020.9|62993.3|62974.2|995
1604591700000|2020-11-05 15:55:00|63002.2|62982.2|62985|62970|63005.9|62990.9|62969|62952.7|1022
1604592000000|2020-11-05 16:00:00|62984.4|62969.4|62997.7|62982.7|63000.8|62984.3|62970.5|62952.8|997
1604592300000|2020-11-05 16:05:00|62997.6|62982.6|63007.7|62987.7|63029.1|63009.1|62986.4|62969.6|930
1604592600000|2020-11-05 16:10:00|63005.7|62990.7|63032.1|63012.1|63041.3|63022.4|63005.1|62986.6|924
1604592900000|2020-11-05 16:15:00|63032.3|63012.3|62985.6|62965.6|63034.7|63017.4|62977.9|62960.8|892
1604593200000|2020-11-05 16:20:00|62985.7|62965.7|62962.4|62942.4|62986.7|62967.4|62948.2|62930.4|910
1604593500000|2020-11-05 16:25:00|62962.2|62942.2|63011.6|62991.6|63019|62999|62958.5|62938.5|949
1604593800000|2020-11-05 16:30:00|63011.3|62991.3|63025.9|63005.9|63035.9|63015.9|63007.4|62987.4|904
1604594100000|2020-11-05 16:35:00|63024.9|63004.9|63044.2|63029.2|63051.7|63033.2|63018.6|62999.8|909
1604594400000|2020-11-05 16:40:00|63044.3|63029.3|63050.6|63035.6|63055.8|63038.1|63033.3|63015.8|878
1604594700000|2020-11-05 16:45:00|63050.3|63035.3|63026.1|63006.1|63065.4|63046.6|63026.1|63006.1|881
1604595000000|2020-11-05 16:50:00|63025.9|63005.9|63060|63045|63065.2|63047.1|63022.8|63005.2|945
1604595300000|2020-11-05 16:55:00|63060.2|63045.2|63077.8|63062.8|63097.9|63079.4|63057.2|63042.2|922
1604595600000|2020-11-05 17:00:00|63077.6|63062.6|63089.6|63074.6|63098.6|63078.6|63069.1|63051.8|851
1604595900000|2020-11-05 17:05:00|63089.3|63074.3|63086.9|63066.9|63102.1|63082.3|63072.6|63052.9|796
1604596200000|2020-11-05 17:10:00|63087|63067|63112.7|63092.7|63114.6|63096.6|63083.5|63066.1|791
1604596500000|2020-11-05 17:15:00|63111.8|63091.8|63100.3|63080.3|63125.8|63105.8|63096.6|63077|869
1604596800000|2020-11-05 17:20:00|63100.2|63080.2|63098|63083|63115.5|63097.6|63095.3|63078.1|857
1604597100000|2020-11-05 17:25:00|63098.3|63083.3|63158.5|63138.5|63165.8|63145.8|63089.3|63070.5|901
1604597400000|2020-11-05 17:30:00|63157.1|63137.1|63146.9|63126.9|63157.8|63137.8|63143.8|63124.2|860
1604597700000|2020-11-05 17:35:00|63146.6|63126.6|63116.1|63096.1|63150.4|63134.4|63105.1|63085.1|836
1604598000000|2020-11-05 17:40:00|63116.4|63096.4|63111.3|63091.3|63128.6|63108.6|63106.4|63086.4|811
1604598300000|2020-11-05 17:45:00|63111.7|63091.7|63089.8|63069.8|63113.8|63093.8|63087.6|63069.1|823
1604598600000|2020-11-05 17:50:00|63090|63070|63113.2|63093.2|63113.3|63096|63083.5|63065.4|835
1604598900000|2020-11-05 17:55:00|63113.1|63093.1|63103|63088|63119.8|63103|63098.8|63080.9|852
1604599200000|2020-11-05 18:00:00|63104.4|63084.4|63073.8|63053.8|63111.5|63091.5|63066.6|63046.6|864
1604599500000|2020-11-05 18:05:00|63073.7|63053.7|63092.6|63072.6|63101.5|63081.5|63059.2|63039.2|828
1604599800000|2020-11-05 18:10:00|63092.1|63072.1|63112.6|63092.6|63113.4|63093.4|63087.9|63067.9|788
1604600100000|2020-11-05 18:15:00|63112.2|63092.2|63116.4|63096.4|63126.8|63106.8|63109|63090.6|771
1604600400000|2020-11-05 18:20:00|63116.5|63096.5|63137.2|63117.2|63146.9|63126.9|63112.1|63094.4|758
1604600700000|2020-11-05 18:25:00|63137.3|63117.3|63120.4|63105.4|63138.9|63120.6|63120|63102.9|761
1604601000000|2020-11-05 18:30:00|63121|63106|63095.6|63075.6|63122.9|63106|63094.5|63074.5|755
1604601300000|2020-11-05 18:35:00|63095.7|63075.7|63082.8|63062.8|63098.6|63078.6|63080.2|63061.3|713
1604601600000|2020-11-05 18:40:00|63082.2|63062.2|63059.6|63044.6|63088.2|63068.3|63053|63034.7|762
1604601900000|2020-11-05 18:45:00|63061.1|63041.1|63043.7|63023.7|63063.3|63043.3|63042.4|63022.4|777
1604602200000|2020-11-05 18:50:00|63043.9|63023.9|63051.2|63031.2|63057.8|63039.4|63037|63017|737
1604602500000|2020-11-05 18:55:00|63051.3|63031.3|63073.4|63032.2|63076.6|63048.1|63046.7|63026.7|741
1604602800000|2020-11-05 19:00:00|63065.6|63043.2|63031|63011|63094.2|63065.9|63029.7|63009.7|921
1604603100000|2020-11-05 19:05:00|63030.2|63010.2|63011|62991|63034.8|63014.8|63008.1|62988.1|744
1604603400000|2020-11-05 19:10:00|63010.8|62990.8|63024.9|63004.9|63028.4|63008.4|62997.6|62977.6|851
1604603700000|2020-11-05 19:15:00|63025.1|63005.1|63021|63001|63038|63018|63018.4|62998.4|676
1604604000000|2020-11-05 19:20:00|63020.9|63000.9|62994.5|62974.5|63023.2|63003.2|62971.2|62951.2|854
1604604300000|2020-11-05 19:25:00|62995.2|62975.2|62973.4|62953.4|63001.5|62981.5|62960.7|62940.7|840
1604604600000|2020-11-05 19:30:00|62972.9|62952.9|62948.5|62928.5|62981|62961|62946.6|62926.6|731
1604604900000|2020-11-05 19:35:00|62948.7|62928.7|62957.1|62937.1|62988.6|62968.6|62939.2|62919.2|893
1604605200000|2020-11-05 19:40:00|62956.9|62936.9|62920.5|62900.5|62963.4|62943.4|62917.8|62897.8|867
1604605500000|2020-11-05 19:45:00|62920|62900|62941.7|62921.7|62943.4|62923.4|62916|62896|856
1604605800000|2020-11-05 19:50:00|62941.5|62921.5|62970.5|62950.5|62989.1|62969.1|62933.9|62913.9|898
1604606100000|2020-11-05 19:55:00|62970.7|62950.7|62914.7|62894.7|62970.7|62950.7|62909.8|62889.8|968
1604606400000|2020-11-05 20:00:00|62915.3|62895.3|62902.9|62882.9|62922.2|62905.1|62882.1|62863.6|903
1604606700000|2020-11-05 20:05:00|62902.5|62882.5|62958.6|62938.6|62964.9|62944.9|62902.5|62882.5|875
1604607000000|2020-11-05 20:10:00|62958.1|62938.1|62988.1|62968.1|62988.7|62968.7|62949.6|62929.6|846
1604607300000|2020-11-05 20:15:00|62987.5|62967.5|62978.2|62958.2|62993.1|62973.1|62976|62956|794
1604607600000|2020-11-05 20:20:00|62977.7|62957.7|62966|62946|62977.7|62957.7|62956.3|62936.3|625
1604607900000|2020-11-05 20:25:00|62966.2|62946.2|62972.5|62952.5|62976.4|62956.4|62959.1|62939.1|673
1604608200000|2020-11-05 20:30:00|62970.6|62950.6|63001.6|62981.6|63007.7|62987.7|62969|62949|826
1604608500000|2020-11-05 20:35:00|63001.5|62981.5|63041|63021|63050.9|63030.9|62997.1|62977.1|873
1604608800000|2020-11-05 20:40:00|63040.6|63020.6|63021.1|63001.1|63061.5|63041.5|63020.6|63000.6|893
1604609100000|2020-11-05 20:45:00|63021.9|63001.9|63005.1|62985.1|63022.6|63004.2|63001.8|62982|815
1604609400000|2020-11-05 20:50:00|63007.3|62987.3|62959|62939|63007.3|62987.3|62953|62933|884
1604609700000|2020-11-05 20:55:00|62959.9|62939.9|62979.6|62959.6|62980.3|62960.3|62957.4|62937.4|868
1604610000000|2020-11-05 21:00:00|62979.1|62959.1|62971.3|62951.3|62980.4|62960.4|62963.7|62943.7|673
1604610300000|2020-11-05 21:05:00|62971.6|62951.6|62972.8|62952.8|62973.6|62953.6|62961.4|62941.4|478
1604610600000|2020-11-05 21:10:00|62973.2|62953.2|62964.3|62944.3|62977.1|62957.1|62955.8|62935.8|561
1604610900000|2020-11-05 21:15:00|62963.2|62943.2|62977.5|62957.5|62979.1|62959.1|62961.3|62941.3|491
1604611200000|2020-11-05 21:20:00|62977.4|62957.4|62979.2|62959.2|62981.8|62961.8|62969.4|62949.4|447
1604611500000|2020-11-05 21:25:00|62979.3|62959.3|62986.8|62966.8|62995|62975|62971.9|62951.9|529
1604611800000|2020-11-05 21:30:00|62985.9|62965.9|62965.2|62945.2|62986.9|62966.9|62963.3|62943.3|589
1604612100000|2020-11-05 21:35:00|62965|62945|62962.9|62942.9|62971.5|62951.5|62959.6|62939.6|487
1604612400000|2020-11-05 21:40:00|62962.8|62942.8|62964.7|62944.7|62971.6|62951.6|62958.1|62938.1|452
1604612700000|2020-11-05 21:45:00|62963.9|62943.9|62954.4|62934.4|62965.4|62945.4|62949.2|62929.2|496
1604613000000|2020-11-05 21:50:00|62954.6|62934.6|62964.7|62944.7|62973.2|62953.2|62939.8|62919.8|633
1604613300000|2020-11-05 21:55:00|62965.2|62945.2|62995.2|62941|63006.6|62945.2|62946|62903.9|676
1604613600000|2020-11-05 22:00:00|62998.5|62943.2|62981.1|62941.9|63016.2|62950.2|62977.1|62937.7|76
1604613900000|2020-11-05 22:05:00|62989.5|62938.3|62977.5|62942.2|63006.9|62943.7|62967.1|62917.2|182
1604614200000|2020-11-05 22:10:00|62978.6|62943.3|62946.7|62916.6|63004.3|62955.8|62943.1|62914.1|317
1604614500000|2020-11-05 22:15:00|62946.5|62917.9|62958.8|62922.1|62971.4|62925|62936.8|62906.3|341
1604614800000|2020-11-05 22:20:00|62955.9|62924.2|62943.5|62905.8|62965.4|62926.4|62934|62888.1|262
1604615100000|2020-11-05 22:25:00|62939.2|62905.2|62948.6|62924.7|62972.7|62931.8|62938.4|62905.2|412
1604615400000|2020-11-05 22:30:00|62949|62925.1|62960.1|62932.3|62974.2|62936.3|62945.1|62920.1|413
1604615700000|2020-11-05 22:35:00|62958.3|62934.3|62994|62965.5|62998|62965.5|62957.6|62932.9|668
1604616000000|2020-11-05 22:40:00|62993.7|62965.3|62971.8|62948.6|62996.6|62967|62966.8|62934|652
1604616300000|2020-11-05 22:45:00|62969.5|62949.1|62978.3|62950.1|62982.7|62951.6|62967.8|62944|302
1604616600000|2020-11-05 22:50:00|62977.1|62949.9|62996.4|62964.2|62998.7|62966.3|62975.1|62947|426
1604616900000|2020-11-05 22:55:00|62994.3|62965.3|63008.6|62974.8|63015.1|62977.5|62993.2|62963.7|405
1604617200000|2020-11-05 23:00:00|63008|62975.3|63003.7|62980.8|63024.1|62984.9|62986.3|62958.1|704
1604617500000|2020-11-05 23:05:00|63006.2|62981.1|63000.3|62977.3|63008.4|62981.1|62990.8|62968.2|574
1604617800000|2020-11-05 23:10:00|63000.7|62977|63006.6|62981.2|63010.5|62984.9|62990.6|62961.5|529
1604618100000|2020-11-05 23:15:00|63006.3|62980.4|63009|62983.9|63012.5|62987.9|63001.4|62977.6|508
1604618400000|2020-11-05 23:20:00|63005.7|62983.2|63002.6|62976.3|63011.9|62987.3|62993.2|62968.8|553
1604618700000|2020-11-05 23:25:00|63002|62976.9|63000.1|62976.8|63005.4|62982.7|62995.5|62971.9|570
1604619000000|2020-11-05 23:30:00|63000.2|62976.7|63007|62983.6|63010.4|62986|62994.3|62971.3|559
1604619300000|2020-11-05 23:35:00|63006.8|62983.4|63030.9|63007.9|63037.5|63012.1|63006.4|62982.9|679
1604619600000|2020-11-05 23:40:00|63031.1|63008.1|63030.8|63005.9|63044.4|63020.8|63023.7|62999.1|710
1604619900000|2020-11-05 23:45:00|63028|63005.1|62906.1|62881|63034.5|63013.4|62879.1|62849.8|801
1604620200000|2020-11-05 23:50:00|62907.6|62887.1|63053.8|63033.8|63077.3|63057.3|62902|62870.3|1159
1604620500000|2020-11-05 23:55:00|63051.4|63031.4|63049.9|63029.9|63087.7|63067.7|63035|63015|814
1604620800000|2020-11-06 00:00:00|63048.4|63028.4|63007.9|62987.9|63075.2|63055.2|62994.9|62974.9|926
1604621100000|2020-11-06 00:05:00|63009.5|62989.5|62986|62966|63030.4|63010.4|62984.2|62964.2|773
1604621400000|2020-11-06 00:10:00|62986.2|62966.2|62977.3|62957.3|62993.2|62973.2|62966|62946|755
1604621700000|2020-11-06 00:15:00|62977.1|62957.1|62989.1|62969.1|63006.7|62986.7|62977|62957|690
1604622000000|2020-11-06 00:20:00|62987.8|62967.8|62982|62962|63005.1|62985.1|62976.9|62956.9|615
1604622300000|2020-11-06 00:25:00|62983|62963|63026.2|63006.2|63033.3|63013.3|62982.1|62962.1|690
1604622600000|2020-11-06 00:30:00|63026.7|63006.7|63048|63028|63050.6|63030.6|63020.8|63000.8|662
1604622900000|2020-11-06 00:35:00|63048.1|63028.1|63037.4|63017.4|63055.8|63035.8|63023.2|63003.6|619
1604623200000|2020-11-06 00:40:00|63037.3|63017.3|63066.9|63046.9|63076.1|63056.1|63034.1|63014.1|682
1604623500000|2020-11-06 00:45:00|63066.2|63046.2|63066.5|63046.5|63077.9|63057.9|63060.8|63041.9|648
1604623800000|2020-11-06 00:50:00|63065.6|63045.6|63064.5|63044.5|63075.9|63058.5|63055.6|63036.2|695
1604624100000|2020-11-06 00:55:00|63063.9|63043.9|63098.9|63078.9|63101.7|63081.7|63055.2|63035.2|724
1604624400000|2020-11-06 01:00:00|63099.2|63079.2|63121.6|63101.6|63124.8|63104.8|63091|63071|802
1604624700000|2020-11-06 01:05:00|63121.9|63101.9|63144|63124|63146.7|63126.7|63111.1|63091.1|791
1604625000000|2020-11-06 01:10:00|63143.7|63123.7|63130.4|63110.4|63155.2|63135.2|63124.4|63104.4|930
1604625300000|2020-11-06 01:15:00|63129.4|63109.4|63134.7|63114.7|63145.9|63125.9|63119.2|63099.2|847
1604625600000|2020-11-06 01:20:00|63132.8|63112.8|63116.1|63096.1|63144.1|63124.1|63115.4|63095.4|856
1604625900000|2020-11-06 01:25:00|63115.3|63095.3|63097.6|63077.6|63121.3|63101.3|63096|63076|822
1604626200000|2020-11-06 01:30:00|63097.2|63077.2|63131.6|63111.6|63133.6|63113.6|63097.2|63077.2|878
1604626500000|2020-11-06 01:35:00|63131.7|63111.7|63124.1|63104.1|63139.7|63119.7|63119|63099|786
1604626800000|2020-11-06 01:40:00|63124|63104|63109.3|63089.3|63128.5|63108.5|63099.1|63079.1|806
1604627100000|2020-11-06 01:45:00|63108.8|63088.8|63117.7|63097.7|63119.6|63099.6|63106.3|63086.3|754
1604627400000|2020-11-06 01:50:00|63118.5|63098.5|63087.2|63067.2|63121.4|63101.4|63085.1|63065.1|779
1604627700000|2020-11-06 01:55:00|63087|63067|63067.7|63047.7|63087|63067|63054.4|63034.4|807
1604628000000|2020-11-06 02:00:00|63066.1|63046.1|63088.2|63068.2|63090.3|63070.3|63064.6|63044.6|785
1604628300000|2020-11-06 02:05:00|63087.9|63067.9|63071.5|63051.5|63087.9|63067.9|63057.9|63037.9|703
1604628600000|2020-11-06 02:10:00|63070.8|63050.8|63061.3|63041.3|63074.4|63054.4|63057.6|63037.6|661
1604628900000|2020-11-06 02:15:00|63061.4|63041.4|62994.8|62974.8|63065.7|63045.7|62987.6|62967.6|913
1604629200000|2020-11-06 02:20:00|62994.7|62974.7|63031.9|63011.9|63032.2|63012.2|62993|62973|835
1604629500000|2020-11-06 02:25:00|63032.1|63012.1|63025.5|63005.5|63037|63017|63018.5|62998.5|767
1604629800000|2020-11-06 02:30:00|63024.8|63004.8|63008.9|62988.9|63033.3|63013.3|63007.6|62987.6|716
1604630100000|2020-11-06 02:35:00|63008.7|62988.7|63014.4|62994.4|63017.5|62997.5|62997.2|62977.2|754
1604630400000|2020-11-06 02:40:00|63014.3|62994.3|63017.2|62997.2|63019.5|62999.5|63007.2|62987.2|645
1604630700000|2020-11-06 02:45:00|63016.2|62996.2|63017.9|62997.9|63021.7|63001.7|63009.6|62989.6|652
1604631000000|2020-11-06 02:50:00|63018|62998|63014.5|62994.5|63018|62998|63005.5|62985.5|723
1604631300000|2020-11-06 02:55:00|63013.9|62993.9|63002.1|62982.1|63014.7|62994.7|62989.3|62969.3|837
1604631600000|2020-11-06 03:00:00|63002.3|62982.3|63018.9|62998.9|63019.3|62999.3|63000.3|62980.3|643
1604631900000|2020-11-06 03:05:00|63019.4|62999.4|63008.3|62988.3|63019.4|62999.4|63006.1|62986.1|614
1604632200000|2020-11-06 03:10:00|63008.2|62988.2|63021.6|63001.6|63024.6|63004.6|63002.5|62982.5|595
1604632500000|2020-11-06 03:15:00|63021.1|63001.1|62980.9|62960.9|63022.4|63002.4|62975.1|62955.1|740
1604632800000|2020-11-06 03:20:00|62981.6|62961.6|62964|62944|62981.6|62961.6|62951.9|62931.9|842
1604633100000|2020-11-06 03:25:00|62964.2|62944.2|62977.1|62957.1|62981.7|62961.7|62959.3|62939.3|764
1604633400000|2020-11-06 03:30:00|62976.4|62956.4|62999|62979|62999.5|62979.5|62966.5|62946.5|760
1604633700000|2020-11-06 03:35:00|62999.4|62979.4|62994|62974|63000.9|62980.9|62987|62967|567
1604634000000|2020-11-06 03:40:00|62994.2|62974.2|62996.7|62976.7|63001.5|62981.5|62985|62965|540
1604634300000|2020-11-06 03:45:00|62997.1|62977.1|62991|62971|63000.8|62980.8|62988.2|62968.2|528
1604634600000|2020-11-06 03:50:00|62991.3|62971.3|62999.4|62979.4|63003.5|62983.5|62983.3|62963.3|550
1604634900000|2020-11-06 03:55:00|62999.5|62979.5|62999|62979|63003.4|62983.4|62994.5|62974.5|664
1604635200000|2020-11-06 04:00:00|62999.1|62979.1|63003.9|62983.9|63004.4|62984.4|62986|62966|680
1604635500000|2020-11-06 04:05:00|63004|62984|63015|62995|63020.9|63000.9|63001.5|62981.5|627
1604635800000|2020-11-06 04:10:00|63015.6|62995.6|63013.6|62993.6|63027.7|63007.7|63009|62989|632
1604636100000|2020-11-06 04:15:00|63013.4|62993.4|62995.2|62975.2|63013.7|62993.7|62995.1|62975.1|541
1604636400000|2020-11-06 04:20:00|62995.4|62975.4|63000.4|62980.4|63009.7|62989.7|62994.4|62974.4|506
1604636700000|2020-11-06 04:25:00|63000.2|62980.2|62992.4|62972.4|63005.6|62985.6|62990|62970|496
1604637000000|2020-11-06 04:30:00|62991|62971|62993.8|62973.8|62998.5|62978.5|62984.2|62964.2|456
1604637300000|2020-11-06 04:35:00|62994|62974|63002.2|62982.2|63005.4|62985.4|62985|62965|545
1604637600000|2020-11-06 04:40:00|63002.7|62982.7|62993.9|62973.9|63004.2|62984.2|62992.4|62972.4|566
1604637900000|2020-11-06 04:45:00|62993.5|62973.5|62995.4|62975.4|62998.5|62978.5|62986.1|62966.1|417
1604638200000|2020-11-06 04:50:00|62995.5|62975.5|62994|62974|62998.2|62978.2|62992.3|62972.3|356
1604638500000|2020-11-06 04:55:00|62994.1|62974.1|63020|63000|63020.4|63000.4|62992.2|62972.2|504
1604638800000|2020-11-06 05:00:00|63019.3|62999.3|63009.5|62989.5|63022.8|63002.8|63005.2|62985.2|439
1604639100000|2020-11-06 05:05:00|63009.7|62989.7|62991.8|62971.8|63012.2|62992.2|62991.3|62971.3|568
1604639400000|2020-11-06 05:10:00|62991.9|62971.9|62984.7|62964.7|62992.6|62972.6|62981.5|62961.5|534
1604639700000|2020-11-06 05:15:00|62985.5|62965.5|62995.3|62975.3|62996.7|62976.7|62976.4|62956.4|562
1604640000000|2020-11-06 05:20:00|62996.1|62976.1|63001.6|62981.6|63003.8|62983.8|62994.2|62974.2|552
1604640300000|2020-11-06 05:25:00|63001.7|62981.7|63003.1|62983.1|63003.7|62983.7|62991.5|62971.5|489
1604640600000|2020-11-06 05:30:00|63003|62983|63019.5|62999.5|63020.7|63000.7|62996.4|62976.4|559
1604640900000|2020-11-06 05:35:00|63019.8|62999.8|63032.9|63012.9|63034.4|63014.4|63014.2|62994.2|550
1604641200000|2020-11-06 05:40:00|63032.8|63012.8|63019.5|62999.5|63034.7|63014.7|63018.2|62998.2|541
1604641500000|2020-11-06 05:45:00|63019.7|62999.7|63027.4|63007.4|63032.7|63012.7|63019.7|62999.7|593
1604641800000|2020-11-06 05:50:00|63027.2|63007.2|63030.5|63010.5|63039.6|63019.6|63022.3|63002.3|691
1604642100000|2020-11-06 05:55:00|63030.8|63010.8|63042.9|63022.9|63044.4|63024.4|63025.9|63005.9|650
1604642400000|2020-11-06 06:00:00|63043|63023|63036.5|63016.5|63054.4|63034.4|63033.1|63013.1|634
1604642700000|2020-11-06 06:05:00|63036.8|63016.8|63035.6|63015.6|63044|63024|63026.4|63006.4|574
1604643000000|2020-11-06 06:10:00|63035.9|63015.9|63022.7|63002.7|63047.7|63027.7|63018.6|62998.6|740
1604643300000|2020-11-06 06:15:00|63022.4|63002.4|63028.7|63008.7|63028.7|63008.7|63015.6|62995.6|651
1604643600000|2020-11-06 06:20:00|63029.1|63009.1|63017.6|62997.6|63037.8|63017.8|63015.2|62995.2|652
1604643900000|2020-11-06 06:25:00|63016.7|62996.7|63024|63004|63029.8|63009.8|62997.7|62977.7|933
1604644200000|2020-11-06 06:30:00|63021.6|63001.6|63003.1|62983.1|63023.8|63003.8|62997.8|62977.8|699
1604644500000|2020-11-06 06:35:00|63002.8|62982.8|62994.4|62974.4|63007.9|62987.9|62990.8|62970.8|693
1604644800000|2020-11-06 06:40:00|62993.6|62973.6|62970.2|62950.2|62995.2|62975.2|62963.9|62943.9|760
1604645100000|2020-11-06 06:45:00|62970.3|62950.3|62974.2|62954.2|62976.9|62956.9|62960.6|62940.6|705
1604645400000|2020-11-06 06:50:00|62974.3|62954.3|62976.5|62956.5|62983.3|62963.3|62956|62936|631
1604645700000|2020-11-06 06:55:00|62977|62957|62973|62953|62979.5|62959.5|62961.2|62941.2|572
1604646000000|2020-11-06 07:00:00|62973.4|62953.4|62974.8|62954.8|62988.5|62968.5|62965|62945|858
1604646300000|2020-11-06 07:05:00|62974.5|62954.5|62978.2|62958.2|62979.2|62961.4|62962.8|62945.6|837
1604646600000|2020-11-06 07:10:00|62975.9|62960.9|62977.1|62957.1|62980|62960.9|62949.6|62930.4|846
1604646900000|2020-11-06 07:15:00|62977|62957|62971|62956|62980.5|62964.7|62969.2|62951.6|752
1604647200000|2020-11-06 07:20:00|62970.7|62955.7|62962|62942|62972|62955.7|62940.5|62921.4|868
1604647500000|2020-11-06 07:25:00|62962.6|62942.6|62947.6|62927.6|62964.3|62944.3|62939.3|62923.1|776
1604647800000|2020-11-06 07:30:00|62947.8|62927.8|62944.5|62929.5|62957.6|62941.4|62938.4|62923.4|823
1604648100000|2020-11-06 07:35:00|62944.2|62929.2|62924.3|62909.3|62951.2|62933.2|62923.8|62905.7|806
1604648400000|2020-11-06 07:40:00|62924.2|62909.2|62931.2|62916.2|62931.7|62916.7|62918.4|62902.4|720
1604648700000|2020-11-06 07:45:00|62933.3|62913.3|62922.6|62907.6|62948.8|62930.5|62919.5|62904.3|780
1604649000000|2020-11-06 07:50:00|62922.3|62907.3|62930.6|62915.6|62931.3|62916.3|62919.8|62904.8|719
1604649300000|2020-11-06 07:55:00|62930.4|62915.4|62916.4|62901.4|62933.1|62916.5|62914.2|62899.2|852
1604649600000|2020-11-06 08:00:00|62914.8|62899.8|62897.5|62882.5|62936.7|62921.7|62890.4|62875.4|754
1604649900000|2020-11-06 08:05:00|62898.7|62883.7|62868.5|62853.5|62899.5|62884.5|62868.5|62853.5|682
1604650200000|2020-11-06 08:10:00|62869.6|62854.6|62930.1|62915.1|62938.4|62923.4|62866.2|62851.2|740
1604650500000|2020-11-06 08:15:00|62930.5|62915.5|62923.9|62908.9|62955.7|62940.7|62920.1|62905.1|762
1604650800000|2020-11-06 08:20:00|62924.1|62909.1|62919.9|62899.9|62935.5|62917.7|62898.9|62882.4|841
1604651100000|2020-11-06 08:25:00|62919.5|62899.5|62921|62906|62933.7|62917.2|62907.1|62888.9|887
1604651400000|2020-11-06 08:30:00|62921.6|62906.6|62885.5|62870.5|62926.4|62911.4|62883.9|62868.4|917
1604651700000|2020-11-06 08:35:00|62885.3|62870.3|62865.8|62850.8|62885.3|62870.3|62847.4|62829.2|949
1604652000000|2020-11-06 08:40:00|62865.9|62850.9|62887|62872|62905.5|62890.5|62865.2|62850.2|936
1604652300000|2020-11-06 08:45:00|62887.1|62872.1|62888.1|62868.1|62902|62886.4|62872|62857|895
1604652600000|2020-11-06 08:50:00|62887.8|62867.8|62901.1|62881.1|62904.1|62884.1|62872.7|62854.4|814
1604652900000|2020-11-06 08:55:00|62901|62881|62904.5|62884.5|62908.6|62890.3|62888.6|62868.6|828
1604653200000|2020-11-06 09:00:00|62904.6|62884.6|62939.5|62924.5|62951.9|62933.4|62901.8|62884.1|901
1604653500000|2020-11-06 09:05:00|62942.3|62922.3|62981.8|62961.8|62997.9|62977.9|62935.2|62918.7|972
1604653800000|2020-11-06 09:10:00|62981.9|62961.9|62973.7|62953.7|62992.2|62972.2|62968.2|62949.7|914
1604654100000|2020-11-06 09:15:00|62970.1|62955.1|62961.7|62946.7|62982.6|62963.8|62953.3|62936|847
1604654400000|2020-11-06 09:20:00|62961.6|62946.6|62921.2|62906.2|62962.6|62947.5|62920.7|62903.7|802
1604654700000|2020-11-06 09:25:00|62921|62906|62885.9|62865.9|62925.2|62907.1|62869.5|62849.5|933
1604655000000|2020-11-06 09:30:00|62887.4|62867.4|62874.9|62854.9|62890.9|62873.2|62864.9|62848.2|880
1604655300000|2020-11-06 09:35:00|62874.5|62854.5|62899.3|62884.3|62902.4|62886.5|62871.2|62854.5|824
1604655600000|2020-11-06 09:40:00|62899.2|62884.2|62859.4|62844.4|62907.6|62892.6|62854|62834.6|853
1604655900000|2020-11-06 09:45:00|62859.7|62844.7|62857|62842|62863.8|62847.3|62844.3|62826.4|881
1604656200000|2020-11-06 09:50:00|62856.9|62841.9|62869.4|62854.4|62888.1|62872.4|62845.8|62830.8|798
1604656500000|2020-11-06 09:55:00|62870.3|62855.3|62846|62831|62887.5|62872.5|62844|62828.1|872
1604656800000|2020-11-06 10:00:00|62846.6|62831.6|62870.2|62855.2|62877.3|62860.7|62833.8|62815.2|943
1604657100000|2020-11-06 10:05:00|62869.6|62854.6|62841|62826|62884.1|62866.7|62840.7|62825.7|898
1604657400000|2020-11-06 10:10:00|62841.1|62826.1|62825|62810|62846.6|62828.9|62815.7|62800.5|901
1604657700000|2020-11-06 10:15:00|62826.8|62811.8|62832.2|62817.2|62844.1|62829.1|62820.4|62804.6|882
1604658000000|2020-11-06 10:20:00|62832.3|62817.3|62815.6|62800.6|62840.3|62825.3|62810|62795|838
1604658300000|2020-11-06 10:25:00|62815.7|62800.7|62826.5|62811.5|62854.2|62836.9|62813.4|62798.4|869
1604658600000|2020-11-06 10:30:00|62826.3|62811.3|62828.7|62813.7|62833.3|62817.1|62803.9|62783.9|925
1604658900000|2020-11-06 10:35:00|62826|62811|62804.2|62789.2|62832.7|62815.4|62803|62785.9|913
1604659200000|2020-11-06 10:40:00|62803.7|62788.7|62783.2|62768.2|62811.2|62796.2|62782.2|62766.1|868
1604659500000|2020-11-06 10:45:00|62783.4|62768.4|62751.8|62736.8|62789.2|62771.4|62751.8|62734.7|866
1604659800000|2020-11-06 10:50:00|62749.1|62734.1|62771.7|62756.7|62773.1|62757.3|62731.1|62712|879
1604660100000|2020-11-06 10:55:00|62771.8|62756.8|62783.4|62763.4|62783.4|62765.9|62744.7|62729.7|859
1604660400000|2020-11-06 11:00:00|62782.7|62762.7|62736.3|62716.3|62782.7|62765.3|62727.8|62712|934
1604660700000|2020-11-06 11:05:00|62734.5|62719.5|62744.4|62729.4|62768.5|62753.5|62732.7|62717.7|895
1604661000000|2020-11-06 11:10:00|62744.1|62729.1|62752.3|62737.3|62762.4|62747.4|62735.9|62720.9|860
1604661300000|2020-11-06 11:15:00|62752|62737|62733.6|62718.6|62754.6|62739.3|62733.6|62718.6|795
1604661600000|2020-11-06 11:20:00|62733.5|62718.5|62739.3|62724.3|62739.7|62724.7|62715.1|62700.1|924
1604661900000|2020-11-06 11:25:00|62739.9|62724.9|62756.4|62741.4|62777.1|62761.5|62738.3|62723.3|930
1604662200000|2020-11-06 11:30:00|62756.5|62741.5|62735.1|62720.1|62767.9|62752.9|62731.6|62716.6|894
1604662500000|2020-11-06 11:35:00|62735.5|62720.5|62733.9|62718.9|62736.7|62721.7|62723.7|62705.4|764
1604662800000|2020-11-06 11:40:00|62736.8|62721.8|62717.1|62702.1|62757.7|62742.7|62716.5|62701.1|867
1604663100000|2020-11-06 11:45:00|62716.9|62701.9|62719.9|62704.9|62725.2|62709|62704.8|62687.5|873
1604663400000|2020-11-06 11:50:00|62721.2|62706.2|62722|62707|62724.1|62709.1|62702.4|62687.4|801
1604663700000|2020-11-06 11:55:00|62721.5|62706.5|62718.2|62703.2|62727.2|62710.8|62708.8|62693.8|827
1604664000000|2020-11-06 12:00:00|62718.9|62703.9|62708.4|62693.4|62723.4|62708.4|62701.8|62686.3|879
1604664300000|2020-11-06 12:05:00|62708.5|62693.5|62699.6|62684.6|62708.9|62693.9|62681.1|62665.9|869
1604664600000|2020-11-06 12:10:00|62699.8|62684.8|62747.4|62732.4|62750.3|62733.5|62699.2|62684.2|859
1604664900000|2020-11-06 12:15:00|62746.3|62731.3|62771.4|62751.4|62772.9|62757.2|62741.8|62726.1|883
1604665200000|2020-11-06 12:20:00|62769.8|62749.8|62752.8|62737.8|62769.9|62752.5|62746.9|62729.3|794
1604665500000|2020-11-06 12:25:00|62752.9|62737.9|62747|62732|62778.6|62762.9|62746.2|62728.5|839
1604665800000|2020-11-06 12:30:00|62746.8|62731.8|62746.1|62731.1|62754.8|62739.2|62728.3|62712.1|902
1604666100000|2020-11-06 12:35:00|62746|62731|62796.5|62776.5|62797.3|62777.3|62740.9|62723.7|934
1604666400000|2020-11-06 12:40:00|62797.4|62777.4|62770.2|62755.2|62807.9|62791.6|62766.8|62750.1|915
1604666700000|2020-11-06 12:45:00|62771.3|62751.3|62750|62735|62778.2|62761.5|62739.2|62724.2|778
1604667000000|2020-11-06 12:50:00|62749.9|62734.9|62743.3|62728.3|62775.5|62760.5|62739.9|62722.7|788
1604667300000|2020-11-06 12:55:00|62743.4|62728.4|62736|62721|62743.4|62728.4|62718.6|62703.6|861
1604667600000|2020-11-06 13:00:00|62736.7|62721.7|62741.4|62726.4|62747.7|62732.7|62724.4|62709.4|887
1604667900000|2020-11-06 13:05:00|62741.7|62726.7|62751.5|62736.5|62758.4|62742.3|62741.4|62726.4|821
1604668200000|2020-11-06 13:10:00|62754.3|62739.3|62766.5|62751.5|62769.3|62752.1|62746.6|62731.6|768
1604668500000|2020-11-06 13:15:00|62766.7|62751.7|62767.6|62752.6|62773.2|62758.2|62758.9|62743.9|890
1604668800000|2020-11-06 13:20:00|62766.9|62751.9|62712.6|62697.6|62768.2|62753.2|62697.7|62679.4|910
1604669100000|2020-11-06 13:25:00|62712.4|62697.4|62727.9|62680.3|62737.5|62712.4|62706.5|62675.4|785
1604669400000|2020-11-06 13:30:00|62729.6|62679.5|62750.6|62730.6|62788.5|62770.9|62721.6|62678.5|794
1604669700000|2020-11-06 13:35:00|62748.5|62728.5|62705.7|62690.7|62755.3|62735.9|62684.9|62666.1|902
1604670000000|2020-11-06 13:40:00|62705.8|62690.8|62742.7|62727.7|62752.2|62732.2|62703.1|62688.1|949
1604670300000|2020-11-06 13:45:00|62742.6|62727.6|62710.9|62695.9|62761.5|62743.7|62694.1|62676.3|1001
1604670600000|2020-11-06 13:50:00|62711.6|62696.6|62679.4|62664.4|62712.1|62697.1|62665.2|62647.6|1011
1604670900000|2020-11-06 13:55:00|62679.3|62664.3|62661.9|62646.9|62679.3|62664.3|62656.3|62640.8|938
1604671200000|2020-11-06 14:00:00|62662.2|62647.2|62682.5|62667.5|62684.1|62667.8|62652.8|62637.8|977
1604671500000|2020-11-06 14:05:00|62682.1|62667.1|62719.4|62704.4|62727|62711|62675|62657.4|904
1604671800000|2020-11-06 14:10:00|62719.5|62704.5|62675.1|62655.1|62731.7|62716.7|62667.9|62647.9|883
1604672100000|2020-11-06 14:15:00|62672.8|62657.8|62720.6|62705.6|62732.5|62713|62659.6|62639.6|1064
1604672400000|2020-11-06 14:20:00|62723.4|62703.4|62750.3|62735.3|62828.4|62808.4|62710.4|62695.4|814
1604672700000|2020-11-06 14:25:00|62749.4|62734.4|62726|62711|62765|62748.1|62720.2|62701.5|739
1604673000000|2020-11-06 14:30:00|62726.2|62711.2|62725.4|62710.4|62758.2|62742.7|62717.4|62699.9|797
1604673300000|2020-11-06 14:35:00|62730.8|62710.8|62794.6|62774.6|62817.4|62797.4|62717.1|62700.4|805
1604673600000|2020-11-06 14:40:00|62797.7|62777.7|62846.2|62826.2|62860.7|62842.2|62797.7|62777.7|805
1604673900000|2020-11-06 14:45:00|62845.1|62830.1|62851.2|62831.2|62855.4|62835.4|62801.2|62784.6|782
1604674200000|2020-11-06 14:50:00|62851.3|62831.3|62854.9|62839.9|62872.3|62855.7|62847.8|62829.9|777
1604674500000|2020-11-06 14:55:00|62856.8|62836.8|62821.5|62801.5|62856.8|62839|62813.5|62793.5|770
1604674800000|2020-11-06 15:00:00|62820.4|62800.4|62793.4|62778.4|62832.6|62812.6|62790.9|62770.9|738
1604675100000|2020-11-06 15:05:00|62797|62777|62778.2|62763.2|62809.5|62792.3|62773.8|62756.6|838
1604675400000|2020-11-06 15:10:00|62778.7|62763.7|62792.4|62772.4|62808.5|62791.8|62764.1|62749.1|989
1604675700000|2020-11-06 15:15:00|62794.1|62774.1|62774.9|62759.9|62797.9|62780.5|62762.7|62746.9|932
1604676000000|2020-11-06 15:20:00|62773.8|62758.8|62757.5|62742.5|62774.4|62759.4|62725.2|62710|991
1604676300000|2020-11-06 15:25:00|62757.7|62742.7|62732.7|62717.7|62775.5|62756.8|62730.1|62710.1|973
1604676600000|2020-11-06 15:30:00|62738.2|62718.2|62753.4|62738.4|62767.7|62749.5|62729.3|62711.6|1017
1604676900000|2020-11-06 15:35:00|62751.8|62736.8|62762.8|62747.8|62766.5|62748.6|62733.2|62716.6|932
1604677200000|2020-11-06 15:40:00|62763.1|62748.1|62735.5|62720.5|62767.3|62752.3|62727.3|62710.3|955
1604677500000|2020-11-06 15:45:00|62735.4|62720.4|62720.1|62705.1|62742.4|62725.4|62706.7|62689.6|940
1604677800000|2020-11-06 15:50:00|62720.8|62705.8|62721.6|62706.6|62737|62719.4|62700.2|62684.6|989
1604678100000|2020-11-06 15:55:00|62722.1|62707.1|62761.9|62746.9|62777.8|62757.8|62712.8|62694.8|1076
1604678400000|2020-11-06 16:00:00|62760.8|62745.8|62740.7|62725.7|62772.8|62753.8|62722.2|62705.1|1065
1604678700000|2020-11-06 16:05:00|62740.9|62725.9|62726.8|62711.8|62752.8|62737|62726.8|62710.1|968
1604679000000|2020-11-06 16:10:00|62727.4|62712.4|62749.3|62734.3|62761.7|62744.9|62721.4|62705.1|905
1604679300000|2020-11-06 16:15:00|62747.6|62732.6|62696.6|62676.6|62753.5|62736.5|62692.3|62674.7|896
1604679600000|2020-11-06 16:20:00|62692.8|62677.8|62692.2|62677.2|62714.2|62696.1|62683.5|62667.4|954
1604679900000|2020-11-06 16:25:00|62691.8|62676.8|62688.3|62668.3|62698.9|62683.9|62676.8|62660.8|892
1604680200000|2020-11-06 16:30:00|62686.7|62671.7|62703.2|62683.2|62707|62689.5|62684.2|62667.2|856
1604680500000|2020-11-06 16:35:00|62702.9|62682.9|62683.2|62668.2|62705|62685.2|62678.9|62661.1|852
1604680800000|2020-11-06 16:40:00|62684.2|62669.2|62698.5|62683.5|62705.2|62689|62675.4|62660.4|832
1604681100000|2020-11-06 16:45:00|62698.4|62683.4|62714|62699|62719.5|62702.7|62691.5|62675|856
1604681400000|2020-11-06 16:50:00|62713.9|62698.9|62707.6|62692.6|62722.5|62705|62682.7|62665.2|822
1604681700000|2020-11-06 16:55:00|62706.9|62691.9|62702.8|62687.8|62721.4|62706.4|62695.5|62680.5|920
1604682000000|2020-11-06 17:00:00|62703.2|62688.2|62680.4|62665.4|62709|62691.6|62678.8|62663.8|846
1604682300000|2020-11-06 17:05:00|62679.5|62664.5|62701.1|62686.1|62707.7|62691.4|62676.6|62660.9|825
1604682600000|2020-11-06 17:10:00|62700.7|62685.7|62710.7|62695.7|62719.1|62703.2|62694.1|62679.1|794
1604682900000|2020-11-06 17:15:00|62710.9|62695.9|62722.6|62707.6|62728.7|62711.1|62706.7|62690|812
1604683200000|2020-11-06 17:20:00|62722.8|62707.8|62736.5|62716.5|62745.9|62725.9|62719.6|62703.3|817
1604683500000|2020-11-06 17:25:00|62736.1|62716.1|62736.9|62716.9|62751.2|62731.5|62729.9|62709.9|748
1604683800000|2020-11-06 17:30:00|62738.8|62718.8|62724.8|62704.8|62739.4|62719.4|62718.8|62698.8|846
1604684100000|2020-11-06 17:35:00|62725.1|62705.1|62723.6|62703.6|62753.4|62733.4|62719.8|62699.8|853
1604684400000|2020-11-06 17:40:00|62723.7|62703.7|62707.3|62687.3|62730.1|62710.1|62707.2|62687.2|846
1604684700000|2020-11-06 17:45:00|62707.9|62687.9|62722.6|62702.6|62728.2|62708.2|62704.8|62684.8|805
1604685000000|2020-11-06 17:50:00|62722.9|62702.9|62730.4|62710.4|62735.4|62715.4|62708.8|62688.8|796
1604685300000|2020-11-06 17:55:00|62730.1|62710.1|62745.8|62725.8|62764.2|62744.2|62729.7|62709.7|928
1604685600000|2020-11-06 18:00:00|62744.5|62724.5|62741.9|62721.9|62756.7|62736.7|62738.7|62718.7|733
1604685900000|2020-11-06 18:05:00|62741.8|62721.8|62733.3|62713.3|62743|62723|62728.2|62710|625
1604686200000|2020-11-06 18:10:00|62733.1|62713.1|62745.9|62725.9|62749.3|62729.3|62725.3|62705.3|738
1604686500000|2020-11-06 18:15:00|62744.3|62724.3|62736.4|62716.4|62750.5|62730.5|62727.1|62707.1|600
1604686800000|2020-11-06 18:20:00|62736.2|62716.2|62732|62712|62740.2|62720.2|62724.9|62706.3|645
1604687100000|2020-11-06 18:25:00|62731.7|62711.7|62748.3|62733.3|62752.9|62734.5|62727.3|62707.8|639
1604687400000|2020-11-06 18:30:00|62748.4|62733.4|62736.8|62716.8|62755|62736.8|62734.6|62716.6|655
1604687700000|2020-11-06 18:35:00|62737|62717|62738.5|62718.5|62746.3|62728.5|62731.5|62713.6|591
1604688000000|2020-11-06 18:40:00|62738.7|62718.7|62746.4|62726.4|62747.7|62730.6|62734.5|62716.1|581
1604688300000|2020-11-06 18:45:00|62745.4|62725.4|62746.6|62731.6|62753.8|62737.4|62741.2|62722.7|594
1604688600000|2020-11-06 18:50:00|62749.3|62729.3|62751.3|62731.3|62756.4|62738.9|62742.9|62725.1|620
1604688900000|2020-11-06 18:55:00|62751.1|62731.1|62743.6|62723.6|62753.2|62733.6|62737.4|62718.6|619
1604689200000|2020-11-06 19:00:00|62739.7|62724.7|62748.1|62733.1|62751.4|62736.4|62735.5|62718.7|642
1604689500000|2020-11-06 19:05:00|62748.2|62733.2|62735.6|62715.6|62748.4|62733.2|62733.5|62713.8|523
1604689800000|2020-11-06 19:10:00|62735.7|62715.7|62733.1|62713.1|62740.5|62722.1|62729.4|62711.1|572
1604690100000|2020-11-06 19:15:00|62733.2|62713.2|62719.6|62699.6|62735.2|62716.1|62719.2|62699.2|618
1604690400000|2020-11-06 19:20:00|62719.5|62699.5|62711.1|62691.1|62720.2|62700.2|62709.3|62689.3|433
1604690700000|2020-11-06 19:25:00|62710.6|62690.6|62716.9|62696.9|62718.6|62698.6|62710.1|62690.2|542
1604691000000|2020-11-06 19:30:00|62717|62697|62730.8|62710.8|62732.3|62712.3|62715.2|62695.7|628
1604691300000|2020-11-06 19:35:00|62729.8|62709.8|62741.5|62721.5|62742|62722|62727.8|62707.8|546
1604691600000|2020-11-06 19:40:00|62741.6|62721.6|62740.5|62725.5|62746.8|62726.8|62736.8|62716.8|551
1604691900000|2020-11-06 19:45:00|62740.4|62725.4|62736.4|62716.4|62747.5|62728.6|62733.3|62714.5|740
1604692200000|2020-11-06 19:50:00|62736.3|62716.3|62738.2|62718.2|62745.2|62725.2|62725.5|62705.5|696
1604692500000|2020-11-06 19:55:00|62738.3|62718.3|62740.5|62720.5|62748.1|62728.1|62731.5|62713.7|775
1604692800000|2020-11-06 20:00:00|62740.7|62720.7|62757.6|62737.6|62764.7|62744.7|62739.3|62720.7|728
1604693100000|2020-11-06 20:05:00|62757.7|62737.7|62765.5|62745.5|62769.5|62749.5|62757.3|62737.3|615
1604693400000|2020-11-06 20:10:00|62765.7|62745.7|62755.4|62735.4|62766.1|62746.1|62751.8|62731.8|601
1604693700000|2020-11-06 20:15:00|62755|62735|62765.8|62745.8|62766.2|62746.2|62751|62733.1|717
1604694000000|2020-11-06 20:20:00|62766.7|62746.7|62753.7|62733.7|62769|62749|62752.4|62732.4|661
1604694300000|2020-11-06 20:25:00|62753.4|62733.4|62750.4|62730.4|62757.2|62738.2|62739.8|62719.8|670
1604694600000|2020-11-06 20:30:00|62750.6|62730.6|62739.5|62719.5|62754.4|62734.4|62735.3|62715.3|609
1604694900000|2020-11-06 20:35:00|62739.6|62719.6|62737.1|62717.1|62741.9|62721.9|62735.7|62715.7|533
1604695200000|2020-11-06 20:40:00|62737.2|62717.2|62748.4|62728.4|62751.9|62731.9|62734|62714|566
1604695500000|2020-11-06 20:45:00|62748.9|62728.9|62737.2|62717.2|62749.2|62729.2|62734.1|62714.1|625
1604695800000|2020-11-06 20:50:00|62737.4|62717.4|62749.7|62729.7|62752.2|62732.2|62736.3|62716.3|668
1604696100000|2020-11-06 20:55:00|62748.9|62728.9|62746.3|62726.3|62754.2|62734.2|62737.6|62722.6|632
1604869200000|2020-11-08 21:00:00|62734.2|62623.2|62745.1|62634.1|62757.6|62646.6|62734.2|62623.2|28
1604869500000|2020-11-08 21:05:00|62743.9|62632.9|62743.7|62632.7|62743.9|62632.9|62743.4|62632.4|6
1604869800000|2020-11-08 21:10:00|62745.4|62634.4|62735.3|62624.3|62747.1|62636.1|62735.3|62624.3|24
1604870100000|2020-11-08 21:15:00|62744.7|62633.7|62744.7|62633.7|62744.7|62633.7|62744.7|62633.7|1
1604870400000|2020-11-08 21:20:00|62737.3|62630.5|62744.7|62633.7|62749.9|62657.4|62737.3|62630.5|6
1604870700000|2020-11-08 21:25:00|62737.3|62630.5|62744.7|62633.7|62744.7|62657.4|62737.3|62628.8|7
1604871000000|2020-11-08 21:30:00|62737.3|62630.5|62737.3|62630.5|62749.9|62657.4|62737.3|62628.8|17
1604871300000|2020-11-08 21:35:00|62736.9|62625.9|62735.6|62627.6|62750|62657.4|62728.3|62624|16
1604871600000|2020-11-08 21:40:00|62734.6|62654.9|62720.3|62623.8|62734.6|62654.9|62720.2|62620.4|47
1604871900000|2020-11-08 21:45:00|62720.2|62623.7|62732.4|62628.8|62734.6|62655.1|62720.2|62623.7|14
1604872200000|2020-11-08 21:50:00|62734.5|62623.5|62701|62667|62734.5|62667.1|62701|62618.6|45
1604872500000|2020-11-08 21:55:00|62725|62624.6|62717.6|62643.7|62725|62667|62692.1|62624.5|18
1604872800000|2020-11-08 22:00:00|62717.4|62629.2|62735.5|62641.1|62737.7|62662.3|62716.8|62626.1|46
1604873100000|2020-11-08 22:05:00|62736|62626.5|62733.2|62641.5|62738.9|62646.7|62723.1|62626.2|78
1604873400000|2020-11-08 22:10:00|62733.7|62642.2|62719|62644.1|62741.6|62656.5|62716.9|62638.6|137
1604873700000|2020-11-08 22:15:00|62722.7|62641.2|62729.8|62646.5|62734.6|62656|62716.3|62635.5|206
1604874000000|2020-11-08 22:20:00|62725.5|62651.4|62723.3|62663.7|62733.7|62675.8|62716.8|62641.3|244
1604874300000|2020-11-08 22:25:00|62720.6|62663.6|62721.6|62668.4|62734.5|62670|62712.6|62649.2|207
1604874600000|2020-11-08 22:30:00|62721.7|62668.8|62720.3|62666.5|62730.8|62680.5|62711.8|62648.3|267
1604874900000|2020-11-08 22:35:00|62721.5|62664.6|62719.1|62678.7|62724.1|62680.9|62711.9|62660.8|231
1604875200000|2020-11-08 22:40:00|62719|62677.5|62711.8|62668.1|62722.9|62680.3|62708|62661.7|177
1604875500000|2020-11-08 22:45:00|62713.4|62664|62704.2|62667.9|62717.1|62675|62700.9|62651.6|245
1604875800000|2020-11-08 22:50:00|62703.6|62668.9|62705.2|62662.8|62710.9|62670.2|62697.3|62653.7|228
1604876100000|2020-11-08 22:55:00|62702.2|62665.5|62704.8|62664.4|62713.9|62673.8|62697.8|62653.6|367
1604876400000|2020-11-08 23:00:00|62704.3|62664.3|62714.8|62684.3|62730.6|62694.5|62700.9|62658.5|963
1604876700000|2020-11-08 23:05:00|62714.7|62684.2|62689.4|62656.6|62720.2|62687.7|62688.9|62653.8|811
1604877000000|2020-11-08 23:10:00|62689.5|62657|62683.1|62653.5|62691.1|62659.9|62673.1|62641.5|724
1604877300000|2020-11-08 23:15:00|62682.2|62653.7|62669.7|62637.2|62700.7|62667.2|62667.4|62633.9|812
1604877600000|2020-11-08 23:20:00|62669.5|62637.4|62668.3|62637.1|62678.8|62649|62664.7|62632.3|635
1604877900000|2020-11-08 23:25:00|62668.2|62637|62671.8|62640.2|62672.5|62642.7|62664.6|62632.9|562
1604878200000|2020-11-08 23:30:00|62672.3|62639.9|62690.1|62656.1|62694.6|62663.5|62668.5|62639.3|646
1604878500000|2020-11-08 23:35:00|62688.1|62658|62670.7|62639.9|62691.7|62659.3|62667.5|62638.8|676
1604878800000|2020-11-08 23:40:00|62669.4|62641.9|62676.2|62651.1|62680.7|62652.2|62668|62639.8|857
1604879100000|2020-11-08 23:45:00|62678.4|62650.2|62673.5|62642.2|62686.5|62662.1|62664.4|62636.7|898
1604879400000|2020-11-08 23:50:00|62673.6|62642.1|62670.2|62642.6|62682.3|62654.2|62665.9|62633.4|557
1604879700000|2020-11-08 23:55:00|62670|62642.8|62677.9|62652|62680.5|62655|62669.7|62640|458
1604880000000|2020-11-09 00:00:00|62677.7|62651.8|62681.2|62654.5|62690.6|62661.7|62671.8|62645.8|706
1604880300000|2020-11-09 00:05:00|62681.5|62655.1|62718.3|62692.1|62719.9|62694.2|62674.7|62647.6|774
1604880600000|2020-11-09 00:10:00|62716.8|62689.2|62691.8|62667.3|62751.4|62714.9|62686.2|62654.5|847
1604880900000|2020-11-09 00:15:00|62692.9|62667.5|62688.5|62665.1|62701.3|62680.5|62682.7|62656.5|725
1604881200000|2020-11-09 00:20:00|62688.3|62663.7|62699.5|62668.7|62700.6|62673.8|62681.2|62649|621
1604881500000|2020-11-09 00:25:00|62698.5|62670.6|62700.5|62669.4|62710.6|62685.6|62695.7|62667.7|651
1604881800000|2020-11-09 00:30:00|62697.8|62672.5|62704.8|62681.1|62709.7|62683.3|62684.2|62657|623
1604882100000|2020-11-09 00:35:00|62704.1|62681.2|62706.9|62684.9|62727.7|62697|62697.3|62674.3|658
1604882400000|2020-11-09 00:40:00|62707|62684.8|62695.8|62670.2|62708|62684.8|62690.4|62663.2|611
1604882700000|2020-11-09 00:45:00|62696|62669.7|62698.9|62675.4|62703.5|62680.2|62691|62664.8|556
1604883000000|2020-11-09 00:50:00|62699|62676.9|62719.3|62689.6|62721|62694.8|62699|62672.4|745
1604883300000|2020-11-09 00:55:00|62721|62685.2|62713.5|62687.5|62733.7|62704.1|62699|62670|721
1604883600000|2020-11-09 01:00:00|62713.1|62687.6|62704.8|62678.3|62721.3|62696.4|62691.5|62665.9|848
1604883900000|2020-11-09 01:05:00|62704.4|62677|62702.9|62677.8|62732.6|62706.3|62699.4|62670|966
1604884200000|2020-11-09 01:10:00|62703.9|62677.9|62702.6|62674.7|62714.3|62687.1|62696.4|62673.1|790
1604884500000|2020-11-09 01:15:00|62703.1|62675.8|62708.3|62683.6|62718.7|62693.2|62694.7|62667.9|742
1604884800000|2020-11-09 01:20:00|62708.1|62683.3|62676|62646.3|62710|62683.6|62673.3|62643.8|823
1604885100000|2020-11-09 01:25:00|62674.1|62648.1|62686.8|62661.9|62690.3|62664.5|62662.8|62636.2|849
1604885400000|2020-11-09 01:30:00|62686.1|62661.8|62695.8|62665.8|62706.4|62679.3|62684.1|62658|907
1604885700000|2020-11-09 01:35:00|62695.5|62665.9|62698.8|62675|62707.1|62680.3|62689.2|62662.6|780
1604886000000|2020-11-09 01:40:00|62699.4|62671.3|62702|62672.1|62708.2|62680|62692.9|62663.1|712
1604886300000|2020-11-09 01:45:00|62701.5|62672.5|62705.5|62677|62715.2|62688.2|62698|62668.1|705
1604886600000|2020-11-09 01:50:00|62705.1|62676.9|62700.4|62671.7|62715.6|62687.8|62698.9|62670.3|659
1604886900000|2020-11-09 01:55:00|62699.4|62673.6|62703.5|62677.6|62714.4|62687.1|62693|62665|687
1604887200000|2020-11-09 02:00:00|62702|62678.7|62698.5|62673.7|62709.9|62683.9|62695.5|62668.8|624
1604887500000|2020-11-09 02:05:00|62698.9|62673.8|62688.4|62662.9|62704.6|62676|62683.3|62656.9|705
1604887800000|2020-11-09 02:10:00|62689.2|62661.6|62684.9|62656|62696.5|62669.7|62681.1|62655.3|587
1604888100000|2020-11-09 02:15:00|62685|62660.3|62685.7|62657.9|62693.5|62666.2|62678.7|62651.5|622
1604888400000|2020-11-09 02:20:00|62686.3|62662.4|62683.4|62658.5|62693.2|62667.6|62682.6|62650.9|567
1604888700000|2020-11-09 02:25:00|62684.1|62657.2|62686.9|62662.5|62691.5|62665|62674.8|62646.6|613
1604889000000|2020-11-09 02:30:00|62687.6|62663.3|62686.8|62664.4|62694.7|62667.2|62675.8|62650.3|658
1604889300000|2020-11-09 02:35:00|62688.5|62660.9|62690.2|62660.9|62692.3|62667.5|62678.6|62651.8|666
1604889600000|2020-11-09 02:40:00|62690.9|62661.9|62687.2|62663|62697.2|62670.4|62680.9|62654.5|567
1604889900000|2020-11-09 02:45:00|62688|62663.1|62689.5|62661.3|62698.9|62671.7|62685|62659.1|607
1604890200000|2020-11-09 02:50:00|62689.8|62660.4|62687.8|62664.2|62694.2|62667.2|62678.4|62650.7|590
1604890500000|2020-11-09 02:55:00|62687.9|62664.6|62687.2|62664.4|62695.1|62667.5|62683.5|62655.4|613
1604890800000|2020-11-09 03:00:00|62689.7|62661|62695.7|62669.2|62699.6|62673.2|62683.5|62658.8|632
1604891100000|2020-11-09 03:05:00|62695.6|62670.6|62692.9|62669.6|62698.9|62674.3|62685.2|62657.7|533
1604891400000|2020-11-09 03:10:00|62693.2|62669|62695.7|62669.8|62703.8|62677.4|62689.6|62663.6|502
1604891700000|2020-11-09 03:15:00|62697.7|62669.9|62686.7|62663.7|62701.9|62676.3|62684.9|62656.2|643
1604892000000|2020-11-09 03:20:00|62688.7|62663.6|62699|62676.2|62704.9|62679.6|62686.1|62660.5|619
1604892300000|2020-11-09 03:25:00|62698.9|62676.1|62694.5|62672.3|62705.5|62679.3|62691.9|62666.6|506
1604892600000|2020-11-09 03:30:00|62694.2|62672.5|62697.2|62672.5|62700.1|62675.3|62684.5|62660.5|578
1604892900000|2020-11-09 03:35:00|62696.9|62673.1|62700.6|62676.4|62707|62681.5|62693.9|62665.3|543
1604893200000|2020-11-09 03:40:00|62701.1|62676.2|62694.6|62669.7|62706.5|62681|62691.6|62663.8|551
1604893500000|2020-11-09 03:45:00|62694.8|62669.6|62693.1|62670.8|62700.2|62673.8|62685.4|62657.8|560
1604893800000|2020-11-09 03:50:00|62695.1|62670.6|62684.7|62661.6|62696.6|62671.5|62683.2|62657.5|571
1604894100000|2020-11-09 03:55:00|62684.5|62661.8|62685.2|62657.9|62690.3|62664.4|62681.7|62654.9|533
1604894400000|2020-11-09 04:00:00|62685.4|62657.7|62682.6|62658.7|62691.5|62665.2|62676.6|62652.4|624
1604894700000|2020-11-09 04:05:00|62682.9|62660.9|62679.2|62656.2|62692.8|62664.6|62675.5|62650.1|630
1604895000000|2020-11-09 04:10:00|62679.4|62656.1|62682.6|62658.3|62686.4|62660.9|62669.5|62643.5|614
1604895300000|2020-11-09 04:15:00|62683|62658.2|62678.1|62649.7|62683.6|62658.4|62672.9|62648.6|513
1604895600000|2020-11-09 04:20:00|62678.6|62649.3|62675.5|62654.6|62685.5|62655.8|62672.2|62644.6|534
1604895900000|2020-11-09 04:25:00|62675.4|62654.7|62678|62650|62686.5|62659.8|62674.9|62648.3|575
1604896200000|2020-11-09 04:30:00|62677.3|62653.5|62675.2|62651.4|62681.2|62657.7|62673.4|62647.7|488
1604896500000|2020-11-09 04:35:00|62675.6|62651.5|62681.2|62659|62685.2|62661.7|62672.6|62648.1|564
1604896800000|2020-11-09 04:40:00|62680.9|62659.4|62680.3|62654.8|62687.7|62662|62676.2|62649|475
1604897100000|2020-11-09 04:45:00|62680.7|62654|62688.2|62660.3|62691.4|62666.2|62680.6|62653.9|541
1604897400000|2020-11-09 04:50:00|62688.8|62659.1|62693.3|62667.6|62696.9|62671.3|62687.1|62659.1|541
1604897700000|2020-11-09 04:55:00|62692.4|62667.9|62707.6|62680|62711.2|62686|62689.7|62662.6|601
1604898000000|2020-11-09 05:00:00|62707.3|62679.8|62693.8|62671|62712.3|62685.9|62686.6|62658.7|638
1604898300000|2020-11-09 05:05:00|62692.1|62670.9|62687.7|62659|62695.8|62671.4|62682.7|62658.5|541
1604898600000|2020-11-09 05:10:00|62688.4|62660.2|62691.4|62667.1|62698.5|62673.9|62684.9|62659.8|574
1604898900000|2020-11-09 05:15:00|62688.7|62667.6|62683|62659.7|62705.9|62679.8|62683|62659.4|570
1604899200000|2020-11-09 05:20:00|62683.5|62659.6|62671.1|62649.1|62691.7|62667.3|62668.4|62644.8|629
1604899500000|2020-11-09 05:25:00|62671.2|62649.6|62669.1|62646.1|62674.5|62651.8|62664.6|62640.4|522
1604899800000|2020-11-09 05:30:00|62668.4|62647.2|62664.4|62644.4|62673.1|62653.1|62661.5|62640|619
1604900100000|2020-11-09 05:35:00|62664.5|62644.5|62665.3|62645.3|62667.1|62647.1|62657.8|62637.8|485
1604900400000|2020-11-09 05:40:00|62665.4|62645.4|62676|62656|62680.9|62660.9|62664.5|62644.5|628
1604900700000|2020-11-09 05:45:00|62676.5|62656.5|62680.9|62660.9|62686|62666|62675|62655|577
1604901000000|2020-11-09 05:50:00|62681|62661|62681.6|62661.6|62688.8|62668.8|62675.9|62655.9|571
1604901300000|2020-11-09 05:55:00|62681.2|62661.2|62739.6|62719.6|62743|62723|62679.9|62659.9|866
1604901600000|2020-11-09 06:00:00|62739.8|62719.8|62699.3|62679.3|62739.8|62719.8|62691.2|62675.2|713
1604901900000|2020-11-09 06:05:00|62699.2|62679.2|62697.1|62677.1|62712.6|62692.6|62694|62674|673
1604902200000|2020-11-09 06:10:00|62696.8|62676.8|62710.4|62690.4|62719.9|62699.9|62685.6|62665.6|748
1604902500000|2020-11-09 06:15:00|62710|62690|62716.4|62696.4|62731.9|62712.3|62707.1|62687.1|764
1604902800000|2020-11-09 06:20:00|62716.5|62696.5|62713.3|62693.3|62719.1|62700.9|62701.1|62681.1|621
1604903100000|2020-11-09 06:25:00|62713.4|62693.4|62691.7|62671.7|62724.8|62704.8|62683.9|62666.8|622
1604903400000|2020-11-09 06:30:00|62689.9|62674.9|62709.4|62689.4|62711.5|62693.2|62689.9|62674.9|668
1604903700000|2020-11-09 06:35:00|62709.6|62689.6|62709.5|62689.5|62722.7|62702.7|62703.6|62684.6|663
1604904000000|2020-11-09 06:40:00|62709.3|62689.3|62697|62682|62716.9|62697|62693.4|62677.2|633
1604904300000|2020-11-09 06:45:00|62697.4|62682.4|62693|62673|62702.3|62684.1|62687.4|62669.5|598
1604904600000|2020-11-09 06:50:00|62692.9|62672.9|62711.6|62691.6|62734.7|62717.3|62692.9|62672.9|682
1604904900000|2020-11-09 06:55:00|62710|62695|62686.8|62666.8|62722.2|62704.9|62679.5|62662.5|772
1604905200000|2020-11-09 07:00:00|62686.5|62666.5|62676.4|62656.4|62698.9|62678.9|62668.1|62648.1|873
1604905500000|2020-11-09 07:05:00|62676.5|62656.5|62663.2|62643.2|62679.5|62659.5|62655.1|62635.1|882
1604905800000|2020-11-09 07:10:00|62663.1|62643.1|62653.7|62638.7|62679.8|62659.8|62650.9|62633.5|818
1604906100000|2020-11-09 07:15:00|62654.3|62639.3|62692|62677|62696.6|62679.4|62650.8|62635.8|845
1604906400000|2020-11-09 07:20:00|62691.9|62676.9|62702.2|62687.2|62703.7|62688.7|62672.3|62657|845
1604906700000|2020-11-09 07:25:00|62701.5|62686.5|62692.9|62677.9|62701.9|62686.9|62691|62676|751
1604907000000|2020-11-09 07:30:00|62693|62678|62705.6|62690.6|62733|62716.6|62683.9|62668.9|869
1604907300000|2020-11-09 07:35:00|62704.6|62689.6|62702.8|62687.8|62725.8|62710.8|62702.6|62687.6|822
1604907600000|2020-11-09 07:40:00|62703.2|62688.2|62719.7|62704.7|62733.3|62718.3|62697.4|62682.4|876
1604907900000|2020-11-09 07:45:00|62719.6|62704.6|62707.2|62692.2|62733.1|62718.1|62694.2|62679.2|859
1604908200000|2020-11-09 07:50:00|62708.1|62693.1|62727.8|62712.8|62728.6|62713.6|62708.1|62692.6|777
1604908500000|2020-11-09 07:55:00|62728|62713|62697.7|62682.7|62731.3|62714.2|62686.2|62671.2|578
1604908800000|2020-11-09 08:00:00|62698.2|62683.2|62666.9|62651.9|62720.2|62701.6|62657|62642|742
1604909100000|2020-11-09 08:05:00|62667|62652|62684.1|62669.1|62694.4|62679.4|62667|62652|682
1604909400000|2020-11-09 08:10:00|62685.2|62670.2|62701.5|62686.5|62712.1|62697.1|62683.6|62668.6|778
1604909700000|2020-11-09 08:15:00|62701.4|62686.4|62669.9|62654.9|62701.4|62686.4|62668.9|62653.9|806
1604910000000|2020-11-09 08:20:00|62670|62655|62706.3|62691.3|62708.7|62693.7|62669.9|62654.9|855
1604910300000|2020-11-09 08:25:00|62706.5|62691.5|62727|62712|62732.7|62717.7|62696.5|62681.5|793
1604910600000|2020-11-09 08:30:00|62727.2|62712.2|62764.2|62744.2|62764.2|62747|62712.9|62697.9|807
1604910900000|2020-11-09 08:35:00|62760.9|62745.9|62809.5|62794.5|62811.9|62796.9|62757|62742|984
1604911200000|2020-11-09 08:40:00|62808.8|62793.8|62806.1|62791.1|62824.7|62809.7|62794.5|62779.5|939
1604911500000|2020-11-09 08:45:00|62805.4|62790.4|62792.6|62777.6|62825.4|62810.4|62791.5|62776.5|924
1604911800000|2020-11-09 08:50:00|62792.4|62777.4|62816.5|62801.5|62816.7|62801.7|62790.8|62775.8|764
1604912100000|2020-11-09 08:55:00|62817.3|62802.3|62789.1|62774.1|62819.5|62804.5|62788.7|62773.7|769
1604912400000|2020-11-09 09:00:00|62788.3|62773.3|62778.8|62763.8|62805.4|62790.4|62770.4|62755.4|834
1604912700000|2020-11-09 09:05:00|62778|62763|62767.3|62752.3|62783.6|62768.6|62758.7|62743.7|779
1604913000000|2020-11-09 09:10:00|62767.1|62752.1|62731.5|62716.5|62767.6|62752.6|62720.3|62705.3|889
1604913300000|2020-11-09 09:15:00|62731.7|62716.7|62729|62714|62755.9|62740.9|62723.6|62708.6|823
1604913600000|2020-11-09 09:20:00|62729.1|62714.1|62760.4|62745.4|62765.5|62750.5|62723.5|62708.5|857
1604913900000|2020-11-09 09:25:00|62759.5|62744.5|62725.1|62710.1|62761.4|62746.4|62724.8|62709.8|849
1604914200000|2020-11-09 09:30:00|62725.3|62710.3|62721.7|62706.7|62734.8|62719.8|62709.6|62694.6|939
1604914500000|2020-11-09 09:35:00|62721.9|62706.9|62720.3|62705.3|62731.4|62716.4|62709.4|62694.4|795
1604914800000|2020-11-09 09:40:00|62720.4|62705.4|62739.5|62724.5|62740.6|62725.6|62712.5|62697.5|929
1604915100000|2020-11-09 09:45:00|62738.2|62723.2|62781.3|62766.3|62796.1|62781.1|62734.3|62719.3|954
1604915400000|2020-11-09 09:50:00|62780.8|62765.8|62774|62759|62801.1|62786.1|62764.8|62749.8|993
1604915700000|2020-11-09 09:55:00|62774.7|62759.7|62761.6|62746.6|62785|62770|62757.5|62742.5|840
1604916000000|2020-11-09 10:00:00|62762|62747|62766.7|62751.7|62771.2|62756.2|62757.8|62742.8|930
1604916300000|2020-11-09 10:05:00|62766.4|62751.4|62756.2|62741.2|62773.7|62758.7|62748.4|62733.4|728
1604916600000|2020-11-09 10:10:00|62756.3|62741.3|62751|62736|62761.7|62746.7|62749.4|62734.4|629
1604916900000|2020-11-09 10:15:00|62750.9|62735.9|62760.9|62745.9|62761.5|62746.5|62737.6|62722.6|869
1604917200000|2020-11-09 10:20:00|62761.1|62746.1|62757.4|62742.4|62778.8|62763.8|62751|62736|809
1604917500000|2020-11-09 10:25:00|62757.3|62742.3|62765|62750|62783|62768|62756.1|62741.1|804
1604917800000|2020-11-09 10:30:00|62764.9|62749.9|62761.6|62746.6|62775.4|62760.4|62761.1|62746.1|810
1604918100000|2020-11-09 10:35:00|62761.5|62746.5|62775.6|62760.6|62781.7|62766.7|62760.8|62745.8|764
1604918400000|2020-11-09 10:40:00|62775.7|62760.7|62756.6|62741.6|62775.7|62760.7|62752|62737|766
1604918700000|2020-11-09 10:45:00|62756.7|62741.7|62759.5|62744.5|62770.7|62755.7|62753.8|62738.8|560
1604919000000|2020-11-09 10:50:00|62759.4|62744.4|62756.1|62741.1|62773.6|62758.6|62752|62737|796
1604919300000|2020-11-09 10:55:00|62756.2|62741.2|62729.2|62714.2|62757.6|62742.6|62728.9|62713.9|794
1604919600000|2020-11-09 11:00:00|62729.3|62714.3|62720.4|62705.4|62744|62729|62714.7|62699.7|775
1604919900000|2020-11-09 11:05:00|62720.3|62705.3|62722.2|62707.2|62733.3|62718.3|62718.5|62703.5|677
1604920200000|2020-11-09 11:10:00|62722.3|62707.3|62714.2|62699.2|62726.8|62711.8|62714.2|62699.2|701
1604920500000|2020-11-09 11:15:00|62714.8|62699.8|62745|62730|62758.2|62743.2|62714.1|62699.1|777
1604920800000|2020-11-09 11:20:00|62745.2|62730.2|62770.1|62755.1|62786.8|62771.8|62744.5|62729.5|845
1604921100000|2020-11-09 11:25:00|62770.6|62755.6|62789|62774|62794.5|62779.5|62769.7|62754.7|655
1604921400000|2020-11-09 11:30:00|62788.9|62773.9|62809.1|62794.1|62816.3|62801.3|62779.7|62764.7|810
1604921700000|2020-11-09 11:35:00|62808.9|62793.9|62808.9|62793.9|62815.4|62800.4|62800.8|62785.8|725
1604922000000|2020-11-09 11:40:00|62808.8|62793.8|62814.5|62799.5|62822|62807|62797.4|62782.4|727
1604922300000|2020-11-09 11:45:00|62814.4|62799.4|62723.3|62708.3|62814.7|62799.7|62700.7|62684.9|1168
1604922600000|2020-11-09 11:50:00|62722.2|62707.2|62620.9|62605.9|62722.2|62707.2|62608.1|62593.1|1143
1604922900000|2020-11-09 11:55:00|62622.1|62607.1|62676.1|62661.1|62682.9|62664.3|62613.8|62598.8|1153
1604923200000|2020-11-09 12:00:00|62676.3|62661.3|62749.8|62734.8|62756.2|62740.4|62657.1|62639.8|1082
1604923500000|2020-11-09 12:05:00|62748.2|62733.2|62718.1|62698.1|62748.6|62733.6|62633.6|62613.6|829
1604923800000|2020-11-09 12:10:00|62717.4|62697.4|62713.4|62698.4|62756.1|62737.1|62665.5|62646.8|827
1604924100000|2020-11-09 12:15:00|62714.5|62694.5|62689.7|62669.7|62728.4|62710.2|62638.5|62623.5|837
1604924400000|2020-11-09 12:20:00|62688.1|62668.1|62676.2|62661.2|62709.1|62691.4|62660|62644|831
1604924700000|2020-11-09 12:25:00|62674.7|62659.7|62656.4|62641.4|62709.5|62693.4|62644.7|62624.7|814
1604925000000|2020-11-09 12:30:00|62661.5|62641.5|62631|62611|62698.4|62681.9|62618.9|62598.9|803
1604925300000|2020-11-09 12:35:00|62629.9|62609.9|62650.2|62630.2|62674.5|62658.5|62621.4|62603.3|821
1604925600000|2020-11-09 12:40:00|62646.3|62631.3|62649.6|62629.6|62668.6|62651|62627.7|62610.9|808
1604925900000|2020-11-09 12:45:00|62649.1|62629.1|62645.3|62630.3|62660.9|62645.4|62624|62604.2|814
1604926200000|2020-11-09 12:50:00|62645|62630|62658.8|62643.8|62682|62665.2|62626.4|62607.4|773
1604926500000|2020-11-09 12:55:00|62658.9|62643.9|62633|62613|62668.4|62650.1|62601.3|62581.4|808
1604926800000|2020-11-09 13:00:00|62634.8|62614.8|62586.9|62566.9|62636.5|62616.5|62575|62556.6|815
1604927100000|2020-11-09 13:05:00|62583.7|62568.7|62656.3|62641.3|62670|62652.3|62556.1|62538.7|828
1604927400000|2020-11-09 13:10:00|62658.8|62638.8|62684.3|62669.3|62710.4|62690.4|62650.4|62630.9|790
1604927700000|2020-11-09 13:15:00|62680.3|62665.3|62705.1|62690.1|62746.3|62726.4|62680.3|62665.3|793
1604928000000|2020-11-09 13:20:00|62710.3|62690.3|62737.6|62717.6|62737.6|62719.7|62691.5|62672.3|779
1604928300000|2020-11-09 13:25:00|62737.5|62717.5|62675.7|62655.7|62739.5|62722.1|62671.1|62651.1|797
1604928600000|2020-11-09 13:30:00|62674.9|62654.9|62632.2|62617.2|62690.1|62670.5|62627.5|62611.6|760
1604928900000|2020-11-09 13:35:00|62634.8|62619.8|62667.1|62652.1|62678.2|62659|62624.9|62606.4|796
1604929200000|2020-11-09 13:40:00|62670.1|62650.1|62625.2|62605.2|62687.1|62668.5|62619.9|62600.9|782
1604929500000|2020-11-09 13:45:00|62622.7|62607.7|62617.9|62602.9|62634.1|62616.8|62605.8|62586.5|782
1604929800000|2020-11-09 13:50:00|62618.8|62603.8|62586.1|62571.1|62639.2|62619.7|62585.6|62568|747
1604930100000|2020-11-09 13:55:00|62586.3|62571.3|62619.9|62604.9|62631|62612.4|62583.5|62566.3|770
1604930400000|2020-11-09 14:00:00|62620.8|62605.8|62539.3|62519.3|62622|62605.8|62536.9|62517.5|800
1604930700000|2020-11-09 14:05:00|62541.5|62521.5|62505.7|62490.7|62565.8|62546.6|62505.7|62489.4|815
1604931000000|2020-11-09 14:10:00|62505.3|62490.3|62547.9|62527.9|62565.1|62547.9|62501.7|62485.1|773
1604931300000|2020-11-09 14:15:00|62547.7|62527.7|62521.7|62506.7|62565.3|62548.6|62515.4|62495.4|736
1604931600000|2020-11-09 14:20:00|62521.6|62506.6|62511.6|62496.6|62545.3|62527.6|62508.8|62489.6|746
1604931900000|2020-11-09 14:25:00|62513.4|62498.4|62485|62470|62525.6|62509.1|62478.9|62461.4|773
1604932200000|2020-11-09 14:30:00|62485.2|62470.2|62569|62554|62583.8|62563.8|62482.9|62466.3|793
1604932500000|2020-11-09 14:35:00|62570.8|62555.8|62559.8|62544.8|62583.1|62563.7|62526.6|62507.9|804
1604932800000|2020-11-09 14:40:00|62559|62544|62576.9|62556.9|62625.8|62607.6|62544.2|62525.9|803
1604933100000|2020-11-09 14:45:00|62578.5|62558.5|62611.9|62596.9|62624.2|62605.5|62552.4|62532.4|804
1604933400000|2020-11-09 14:50:00|62610.5|62595.5|62678.6|62658.6|62693.4|62673.4|62610.5|62595.5|807
1604933700000|2020-11-09 14:55:00|62678.7|62658.7|62780.5|62760.5|62784.8|62767|62678.7|62658.7|833
1604934000000|2020-11-09 15:00:00|62779|62759|62766.6|62746.6|62835.1|62815.1|62744.2|62728.7|817
1604934300000|2020-11-09 15:05:00|62771|62751|62808.7|62788.7|62818.6|62800.4|62739.5|62719.5|799
1604934600000|2020-11-09 15:10:00|62806.9|62791.9|62786.1|62766.1|62833.8|62814.6|62763.8|62743.8|811
1604934900000|2020-11-09 15:15:00|62783|62768|62763.7|62748.7|62807.3|62788.5|62762.9|62744.7|780
1604935200000|2020-11-09 15:20:00|62762.4|62747.4|62772.8|62757.8|62792.5|62776.6|62757.8|62741.2|733
1604935500000|2020-11-09 15:25:00|62773.1|62758.1|62804.3|62789.3|62807.4|62789.8|62761.7|62745.2|738
1604935800000|2020-11-09 15:30:00|62804.2|62789.2|62872.8|62857.8|62908.1|62892.7|62788.5|62773.5|825
1604936100000|2020-11-09 15:35:00|62872.7|62857.7|62936.3|62921.3|63024.2|63004.2|62870.5|62853.1|832
1604936400000|2020-11-09 15:40:00|62938.1|62918.1|62969.3|62949.3|63002.6|62982.6|62927.2|62907.2|832
1604936700000|2020-11-09 15:45:00|62970|62950|63030.7|63010.7|63034.8|63017.2|62957.1|62937.1|816
1604937000000|2020-11-09 15:50:00|63029.9|63009.9|62991.3|62976.3|63030.4|63012.4|62967.6|62947.6|932
1604937300000|2020-11-09 15:55:00|62992.1|62977.1|62954.2|62939.2|63005.1|62989.5|62945.6|62928.6|1110
1604937600000|2020-11-09 16:00:00|62953.8|62938.8|63031.2|63016.2|63039.2|63024.2|62953.8|62938.8|1090
1604937900000|2020-11-09 16:05:00|63030.1|63015.1|63063.8|63048.8|63067.4|63052.4|63002.3|62987.3|1044
1604938200000|2020-11-09 16:10:00|63063.6|63048.6|63064.6|63049.6|63132|63117|63052.7|63037.7|1100
1604938500000|2020-11-09 16:15:00|63064|63049|63049.4|63034.4|63092.3|63077.3|63032.9|63017.9|1073
1604938800000|2020-11-09 16:20:00|63049|63034|63029.5|63014.5|63062.8|63047.7|63016.9|62996.9|1026
1604939100000|2020-11-09 16:25:00|63026.8|63011.8|63026.3|63011.3|63068.9|63053.9|63024.1|63008.2|1051
1604939400000|2020-11-09 16:30:00|63027.2|63012.2|63031.3|63016.3|63084.4|63068.7|63027.2|63012.2|1061
1604939700000|2020-11-09 16:35:00|63028.9|63013.9|63017.8|63002.8|63052.3|63032.3|63004|62989|1062
1604940000000|2020-11-09 16:40:00|63017.4|63002.4|63027.9|63012.9|63052.3|63037.3|63010.9|62993.8|986
1604940300000|2020-11-09 16:45:00|63027.6|63012.6|63063.4|63048.4|63075.3|63058.5|63021.6|63004.1|1015
1604940600000|2020-11-09 16:50:00|63064.4|63049.4|63065.1|63050.1|63080.5|63065.5|63053.8|63038.8|1005
1604940900000|2020-11-09 16:55:00|63063.3|63048.3|63053.5|63038.5|63074.7|63059.7|63042.4|63027.4|1017
1604941200000|2020-11-09 17:00:00|63053.2|63038.2|63060.7|63045.7|63062.8|63047.8|63020.5|63005.5|1004
1604941500000|2020-11-09 17:05:00|63062|63047|63046|63031|63063|63048|63034.7|63018.7|977
1604941800000|2020-11-09 17:10:00|63046.8|63031.8|63034.2|63019.2|63057.5|63042.5|63027.3|63012.1|934
1604942100000|2020-11-09 17:15:00|63033.9|63018.9|63016.6|63001.6|63044.9|63029.9|63010.8|62992.3|910
1604942400000|2020-11-09 17:20:00|63016.8|63001.8|62994.1|62979.1|63023.7|63008.7|62991.5|62974.3|953
1604942700000|2020-11-09 17:25:00|62994.2|62979.2|63005.6|62985.6|63029.1|63012.5|62986.9|62971.9|914
1604943000000|2020-11-09 17:30:00|63005.8|62985.8|63004.8|62989.8|63022.3|63006.1|62996.8|62978.8|915
1604943300000|2020-11-09 17:35:00|63004.6|62989.6|62996.5|62981.5|63023.2|63008.2|62996.5|62981.5|798
1604943600000|2020-11-09 17:40:00|62996.4|62981.4|62988.9|62973.9|63002.6|62987.6|62983.5|62968.5|834
1604943900000|2020-11-09 17:45:00|62989|62974|63005.5|62990.5|63020.1|63005.1|62981.6|62966.6|875
1604944200000|2020-11-09 17:50:00|63006.2|62991.2|62994.4|62979.4|63013.2|62998.2|62988.2|62973.2|874
1604944500000|2020-11-09 17:55:00|62994.7|62979.7|63016.2|63001.2|63038.9|63021.9|62993|62978|935
1604944800000|2020-11-09 18:00:00|63018|63003|63009|62994|63042.2|63027.2|63000.7|62985.7|875
1604945100000|2020-11-09 18:05:00|63009.1|62994.1|63011|62996|63024|63009|62998.4|62981.6|774
1604945400000|2020-11-09 18:10:00|63010.7|62995.7|63035.6|63020.6|63043.9|63028.9|63006.7|62991.7|749
1604945700000|2020-11-09 18:15:00|63035.7|63020.7|63039.9|63024.9|63051.8|63035|63031.8|63016.1|886
1604946000000|2020-11-09 18:20:00|63040.4|63025.4|63074.2|63059.2|63078.4|63063.4|63031.1|63016.1|929
1604946300000|2020-11-09 18:25:00|63074.4|63059.4|63066.5|63051.5|63102.2|63086.3|63065.8|63047.5|957
1604946600000|2020-11-09 18:30:00|63066.6|63051.6|63047.6|63032.6|63067.4|63052.4|63038|63023|768
1604946900000|2020-11-09 18:35:00|63047.5|63032.5|63055.8|63040.8|63061.4|63046.4|63038.9|63023.9|730
1604947200000|2020-11-09 18:40:00|63056.2|63041.2|63048.6|63033.6|63065.4|63050.4|63039.8|63024.8|760
1604947500000|2020-11-09 18:45:00|63048.7|63033.7|63069.4|63054.4|63073.7|63058.7|63047.6|63032.6|833
1604947800000|2020-11-09 18:50:00|63069.8|63054.8|63053.9|63038.9|63070.2|63055.2|63050.7|63035.7|790
1604948100000|2020-11-09 18:55:00|63054.9|63039.9|63028.9|63013.9|63059.9|63044.9|63026.7|63009.6|861
1604948400000|2020-11-09 19:00:00|63028.8|63013.8|63026.7|63011.7|63034.2|63019.2|63012.5|62997.5|830
1604948700000|2020-11-09 19:05:00|63026.9|63011.9|63019.3|63004.3|63028|63013|63009.8|62994.8|776
1604949000000|2020-11-09 19:10:00|63019.8|63004.8|63016.6|63001.6|63028.3|63013.3|63009.7|62994.7|777
1604949300000|2020-11-09 19:15:00|63016.4|63001.4|63012.9|62997.9|63023.4|63006.5|63006.7|62991.7|734
1604949600000|2020-11-09 19:20:00|63013.2|62998.2|63012.8|62997.8|63016.3|63001.3|63008|62992.3|671
1604949900000|2020-11-09 19:25:00|63012.7|62997.7|62978.6|62963.6|63013.7|62998.7|62974.9|62958.8|824
1604950200000|2020-11-09 19:30:00|62978.9|62963.9|62998.2|62983.2|62998.7|62983.7|62977.9|62962.9|703
1604950500000|2020-11-09 19:35:00|62999.9|62984.9|62996.5|62981.5|63000.7|62985.7|62984.1|62969.1|725
1604950800000|2020-11-09 19:40:00|62996.6|62981.6|62994.6|62979.6|63009.1|62994.1|62988.8|62972|782
1604951100000|2020-11-09 19:45:00|62997.4|62982.4|62978.6|62963.6|62998.1|62983.1|62975.4|62958.6|738
1604951400000|2020-11-09 19:50:00|62978.7|62963.7|62964.9|62949.9|62987.4|62972.4|62957.1|62940.2|848
1604951700000|2020-11-09 19:55:00|62965.1|62950.1|62937.1|62922.1|62968.5|62950.8|62936.3|62919.8|857
1604952000000|2020-11-09 20:00:00|62937.2|62922.2|62928.1|62913.1|62958.6|62943.6|62926.9|62911.2|870
1604952300000|2020-11-09 20:05:00|62928.8|62913.8|62938.5|62923.5|62941.8|62926.8|62917|62902|842
1604952600000|2020-11-09 20:10:00|62938.6|62923.6|62956.1|62941.1|62961.3|62946.3|62937.2|62922.2|821
1604952900000|2020-11-09 20:15:00|62955.4|62940.4|62952.4|62937.4|62959.2|62944.2|62936.9|62921.9|867
1604953200000|2020-11-09 20:20:00|62952.2|62937.2|62944.8|62929.8|62959.3|62944.3|62942.1|62927.1|833
1604953500000|2020-11-09 20:25:00|62944.9|62929.9|62955.2|62940.2|62956.6|62941.6|62941.6|62926.6|836
1604953800000|2020-11-09 20:30:00|62956.3|62941.3|62952.8|62937.8|62960.5|62945.5|62945.2|62930.2|796
1604954100000|2020-11-09 20:35:00|62952.7|62937.7|62952.9|62937.9|62957.2|62942.2|62945.3|62930.3|781
1604954400000|2020-11-09 20:40:00|62953|62938|62965.8|62950.8|62971|62956|62952.9|62937.9|725
1604954700000|2020-11-09 20:45:00|62965.9|62950.9|62985.6|62970.6|62987.5|62972.5|62963.3|62948.3|692
1604955000000|2020-11-09 20:50:00|62985.4|62970.4|62984.6|62969.6|63003.2|62988.2|62982.3|62966.9|818
1604955300000|2020-11-09 20:55:00|62984.4|62969.4|63038.1|63023.1|63048.6|63033.6|62982.9|62967.9|1014
1604955600000|2020-11-09 21:00:00|63039.2|63024.2|63011.5|62996.5|63040.8|63025.7|63010.6|62995.6|871
1604955900000|2020-11-09 21:05:00|63011.3|62996.3|63012.5|62992.5|63038.9|63018.9|63009.6|62990.6|777
1604956200000|2020-11-09 21:10:00|63012.6|62992.6|63002.7|62987.7|63014.1|62996.6|62997.3|62981.7|655
1604956500000|2020-11-09 21:15:00|63003|62988|63016|63001|63020|63002.1|63000|62984|595
1604956800000|2020-11-09 21:20:00|63015.9|63000.9|63053|63033|63053|63038|63012.8|62997.8|607
1604957100000|2020-11-09 21:25:00|63053.2|63033.2|63045|63030|63053.7|63038.7|63039.5|63024.5|548
1604957400000|2020-11-09 21:30:00|63045.4|63030.4|63023.5|63008.5|63046.9|63031.9|63023.5|63008.5|567
1604957700000|2020-11-09 21:35:00|63025|63010|63023.4|63008.4|63028.7|63013.6|63020.3|63005.3|463
1604958000000|2020-11-09 21:40:00|63023.5|63008.5|63035.9|63020.9|63039|63021.3|63023.5|63005.6|485
1604958300000|2020-11-09 21:45:00|63036.1|63021.1|63045.5|63025.5|63053.9|63033.9|63036|63021|627
1604958600000|2020-11-09 21:50:00|63045.7|63025.7|63046.3|63026.3|63051.3|63031.3|63036.9|63016.9|570
1604958900000|2020-11-09 21:55:00|63045.8|63025.8|63038.3|63015.7|63046.4|63026.4|63031.1|63004.5|548
1604959200000|2020-11-09 22:00:00|63041.5|63021.5|63043.4|63001.9|63053.7|63022.2|63009.5|62970|102
1604959500000|2020-11-09 22:05:00|63061.7|62988.4|63065.8|62981.9|63094|63001.4|63032.9|62945.5|166
1604959800000|2020-11-09 22:10:00|63068.3|62981.5|63072.3|62987.4|63082|63008.5|63032.5|62966.2|254
1604960100000|2020-11-09 22:15:00|63074.5|62989.8|63074.1|62994.3|63078.1|63004|63027.3|62965.6|357
1604960400000|2020-11-09 22:20:00|63073.2|62996.7|63053.8|62983.3|63086.8|63015.8|63030.6|62943.2|426
1604960700000|2020-11-09 22:25:00|63052.2|62989.7|63059.1|62997.8|63061|63008.8|63030|62967.5|270
1604961000000|2020-11-09 22:30:00|63058.7|62997.9|63048.2|63013.3|63064.2|63023.6|63040.2|62993.2|439
1604961300000|2020-11-09 22:35:00|63051.2|63014.9|63058.8|63032.4|63063.8|63032.5|63043.7|63003.5|371
1604961600000|2020-11-09 22:40:00|63058.7|63032.7|63051.8|63020|63063|63034|63046.9|63001.7|335
1604961900000|2020-11-09 22:45:00|63050.8|63017.5|63049.8|63015|63065.4|63029.3|63044.2|63010.2|313
1604962200000|2020-11-09 22:50:00|63046.9|63014.8|63044.2|63016.5|63059.3|63029.2|63039.7|63010.3|463
1604962500000|2020-11-09 22:55:00|63043.4|63016.6|63032|62991.4|63048.7|63022.5|63026.5|62979.6|523
1604962800000|2020-11-09 23:00:00|63030.8|62993.8|63041.5|63010.4|63047.8|63016.5|63030.8|62985.8|851
1604963100000|2020-11-09 23:05:00|63041.8|63009.4|63034.1|62996.5|63043.5|63013.6|63021.2|62990.4|736
1604963400000|2020-11-09 23:10:00|63031.5|63000.4|63022.7|62999.4|63037.2|63005|63017.2|62980.3|764
1604963700000|2020-11-09 23:15:00|63023.9|62994.1|63027.5|63001.3|63032.8|63006.2|63016|62982.8|563
1604964000000|2020-11-09 23:20:00|63027.3|63003.1|63028.9|63006.1|63032.7|63007.6|63019.4|62989.6|603
1604964300000|2020-11-09 23:25:00|63028.7|63005.9|63007.3|62981.5|63033.5|63009|63004.8|62975.3|562
1604964600000|2020-11-09 23:30:00|63007.1|62981.1|62988.5|62966.2|63011.3|62991.3|62983.1|62958.7|681
1604964900000|2020-11-09 23:35:00|62988.9|62967.6|62979.8|62956.1|62992.7|62969.6|62976.1|62951.7|624
1604965200000|2020-11-09 23:40:00|62978.4|62958.4|62995.6|62973.2|62995.7|62974.2|62978.1|62954.2|548
1604965500000|2020-11-09 23:45:00|62995.2|62973|62974.8|62953.1|62995.2|62974.4|62966.2|62940.9|627
1604965800000|2020-11-09 23:50:00|62974.7|62953|62993.9|62973.9|62997.2|62974.6|62972.9|62944.2|607
1604966100000|2020-11-09 23:55:00|62993.5|62973.5|62985.9|62965.9|62993.8|62973.6|62976.3|62954.8|483
1604966400000|2020-11-10 00:00:00|62986.2|62966.2|62987.9|62967.9|62994.5|62973.4|62976.1|62952|873
1604966700000|2020-11-10 00:05:00|62987.8|62967.4|63020.2|63000.2|63033.6|63012|62978.8|62954.2|816
1604967000000|2020-11-10 00:10:00|63020|63000|63005.1|62985.1|63021.1|63001.1|62997|62974.8|643
1604967300000|2020-11-10 00:15:00|63005.5|62985.5|63033.3|63013.3|63034.8|63014.2|63002.7|62982.7|667
1604967600000|2020-11-10 00:20:00|63033.5|63012.7|63056.3|63036.3|63060.6|63040.6|63032.2|63011.9|835
1604967900000|2020-11-10 00:25:00|63056.4|63036.4|63072.9|63052.1|63078.8|63058.7|63047.8|63027.3|838
1604968200000|2020-11-10 00:30:00|63073.3|63051.9|63049.8|63029.8|63078.7|63056.5|63046.5|63025.5|753
1604968500000|2020-11-10 00:35:00|63049.7|63029.7|63054.5|63034.5|63064.4|63044.4|63041.3|63021.3|805
1604968800000|2020-11-10 00:40:00|63054.4|63034.4|63057.6|63037.6|63064.4|63044.4|63044|63024|676
1604969100000|2020-11-10 00:45:00|63058.6|63038.6|63047.5|63027.5|63058.6|63038.6|63036|63016|644
1604969400000|2020-11-10 00:50:00|63047.7|63027.7|63048.9|63028.9|63054.1|63033.9|63038|63017.4|662
1604969700000|2020-11-10 00:55:00|63049.1|63029.1|63036.8|63016.8|63065.5|63045.2|63035.9|63015.9|766
1604970000000|2020-11-10 01:00:00|63037.2|63017.2|63025.5|63005.5|63042.4|63022.4|63016.9|62996.9|885
1604970300000|2020-11-10 01:05:00|63024.7|63004.7|63014.4|62994.4|63028.7|63008.7|63009.8|62989.8|760
1604970600000|2020-11-10 01:10:00|63015.2|62995.2|63001.6|62981.6|63019|62999|62994.3|62974.3|661
1604970900000|2020-11-10 01:15:00|63001.8|62981.8|63009.7|62989.7|63018.4|62998.4|62985.1|62965.1|815
1604971200000|2020-11-10 01:20:00|63010|62990|63005.8|62985.4|63021.5|63001.5|62994.4|62974.4|745
1604971500000|2020-11-10 01:25:00|63006.1|62986.1|62990.5|62967.9|63007.6|62987.6|62986.9|62961.9|670
1604971800000|2020-11-10 01:30:00|62990.1|62968.2|62982.1|62962.1|62999.6|62979.6|62977.1|62957.1|745
1604972100000|2020-11-10 01:35:00|62982|62962|63003.4|62983.4|63006.8|62986.8|62962.4|62942.4|836
1604972400000|2020-11-10 01:40:00|63003.5|62983.5|63003.4|62983.4|63016.2|62996.2|62991.2|62971.2|747
1604972700000|2020-11-10 01:45:00|63003.5|62983.5|63009|62989|63017.9|62997.9|63001.3|62981.3|742
1604973000000|2020-11-10 01:50:00|63008.6|62988.6|63004.6|62984.6|63010.6|62990.6|62994.1|62974.1|577
1604973300000|2020-11-10 01:55:00|63004.1|62984.1|62984.9|62964.9|63006.9|62986.9|62977.7|62957.7|725
1604973600000|2020-11-10 02:00:00|62984.8|62964.8|62928.3|62908.3|62988.1|62968.1|62923.7|62903.7|893
1604973900000|2020-11-10 02:05:00|62928.4|62908.4|62914.8|62894.8|62934.9|62914.4|62913.2|62893.2|810
1604974200000|2020-11-10 02:10:00|62915|62895|62917.1|62897.1|62926.1|62906.1|62909.8|62889.8|761
1604974500000|2020-11-10 02:15:00|62916.6|62896.6|62918.5|62898.5|62929.1|62909.1|62911.5|62891.5|722
1604974800000|2020-11-10 02:20:00|62917.7|62897.7|62934.3|62914.3|62935.6|62915.6|62914.4|62894.4|677
1604975100000|2020-11-10 02:25:00|62934.4|62914.4|62927.1|62907.1|62942.9|62922.9|62925.6|62905.6|692
1604975400000|2020-11-10 02:30:00|62927|62907|62924.6|62904.6|62933.2|62913.2|62916.2|62896.2|656
1604975700000|2020-11-10 02:35:00|62924.5|62904.5|62928.4|62908.4|62941.5|62921.5|62920.6|62900.6|656
1604976000000|2020-11-10 02:40:00|62928.1|62908.1|62940.4|62920.4|62941.2|62921.2|62924.1|62904.1|648
1604976300000|2020-11-10 02:45:00|62939.7|62919.7|62935.2|62915.2|62945.4|62925.4|62932.4|62912.4|656
1604976600000|2020-11-10 02:50:00|62935.3|62915.3|62944.4|62924.4|62951.8|62931.8|62933.9|62913.9|687
1604976900000|2020-11-10 02:55:00|62944.9|62924.9|62978|62958|62984.1|62964.1|62944.9|62924.9|831
1604977200000|2020-11-10 03:00:00|62977.1|62957.1|62976.4|62956.4|62991.3|62971.3|62965.7|62945.7|762
1604977500000|2020-11-10 03:05:00|62975|62955|62958.6|62938.6|62979.8|62958.4|62952.8|62932.8|636
1604977800000|2020-11-10 03:10:00|62958.9|62938.9|62960.4|62940.4|62968.5|62948.5|62952|62932|649
1604978100000|2020-11-10 03:15:00|62960.3|62940.3|62948.8|62928.8|62962.7|62942.7|62944.7|62924.7|626
1604978400000|2020-11-10 03:20:00|62948.9|62928.9|62956.8|62936.1|62958.1|62938.1|62943|62916.7|656
1604978700000|2020-11-10 03:25:00|62957.1|62936.2|62955|62934.6|62960.7|62938.8|62951.4|62918.1|725
1604979000000|2020-11-10 03:30:00|62956.2|62935.9|62953.8|62926.5|62959.8|62939.2|62948.6|62921.5|721
1604979300000|2020-11-10 03:35:00|62954.6|62924.4|62973.3|62953.3|62977.1|62957|62948.8|62921.9|814
1604979600000|2020-11-10 03:40:00|62973|62952.2|62955.2|62934.7|62974.2|62953.1|62953.7|62927.6|793
1604979900000|2020-11-10 03:45:00|62955.3|62934.8|62954.4|62931.5|62966.4|62946|62953.8|62927.6|734
1604980200000|2020-11-10 03:50:00|62954.8|62931.8|62951.8|62931.8|62961.7|62941.1|62950.6|62924.9|773
1604980500000|2020-11-10 03:55:00|62951.6|62931.6|62945.8|62924.7|62961.6|62939.6|62941.2|62917.5|796
1604980800000|2020-11-10 04:00:00|62945.9|62924.5|62925.5|62905.5|62948.6|62928.6|62924.3|62904.3|771
1604981100000|2020-11-10 04:05:00|62925.6|62905.6|62929.1|62909.1|62935|62914.3|62917.9|62897.9|709
1604981400000|2020-11-10 04:10:00|62929.5|62909.5|62931.8|62911.8|62934.7|62914.6|62922.8|62902.8|568
1604981700000|2020-11-10 04:15:00|62931.6|62911.6|62917.2|62897.2|62937|62917|62915|62895|671
1604982000000|2020-11-10 04:20:00|62917.1|62897.1|62913.8|62893.8|62930.5|62910.5|62912.2|62892.2|717
1604982300000|2020-11-10 04:25:00|62913.9|62893.9|62911.5|62891.5|62923.3|62903.3|62910.7|62890.7|528
1604982600000|2020-11-10 04:30:00|62910.6|62890.6|62914.8|62894.8|62920.2|62900.2|62909.6|62889.6|480
1604982900000|2020-11-10 04:35:00|62914.6|62894.6|62920.1|62900.1|62923|62903|62908.9|62888.9|465
1604983200000|2020-11-10 04:40:00|62920.2|62900.2|62922.4|62902.4|62924.6|62904.6|62915|62895|469
1604983500000|2020-11-10 04:45:00|62922.3|62902.3|62928.6|62906.1|62935.6|62915.6|62919.4|62899.4|673
1604983800000|2020-11-10 04:50:00|62930|62910|62932.1|62912.1|62938.3|62918.3|62924.4|62901.4|553
1604984100000|2020-11-10 04:55:00|62931.6|62911.6|62921.3|62901.3|62933.2|62913.2|62921.3|62898.9|485
1604984400000|2020-11-10 05:00:00|62921.5|62901.5|62922|62902|62931.5|62911.5|62918.8|62898.8|646
1604984700000|2020-11-10 05:05:00|62921.9|62901.9|62929.2|62907.7|62933|62913|62915.6|62895.6|555
1604985000000|2020-11-10 05:10:00|62928.9|62907.8|62931.8|62911.8|62936.7|62916.7|62924.7|62903.6|693
1604985300000|2020-11-10 05:15:00|62932.1|62912.1|62929.8|62909.8|62936.1|62916.1|62925.8|62902.3|677
1604985600000|2020-11-10 05:20:00|62929.5|62909.5|62918.6|62898.6|62934.5|62914.5|62916.8|62896.8|525
1604985900000|2020-11-10 05:25:00|62918.7|62898.7|62918.1|62898.1|62919.3|62899.3|62910.8|62890.8|478
1604986200000|2020-11-10 05:30:00|62918.9|62898.9|62928.2|62908.2|62929.9|62909.9|62915.8|62895.8|547
1604986500000|2020-11-10 05:35:00|62927.9|62907.9|62950.5|62930.5|62955.9|62935.9|62925.3|62904.5|708
1604986800000|2020-11-10 05:40:00|62950.3|62930.3|62961.4|62941.4|62964.2|62944.2|62947.8|62926.6|661
1604987100000|2020-11-10 05:45:00|62962.4|62942.4|62964.6|62944.6|62975.7|62955.7|62960.9|62936.9|745
1604987400000|2020-11-10 05:50:00|62965.7|62945.7|62956.4|62936.4|62968.2|62948.2|62954.9|62931.7|682
1604987700000|2020-11-10 05:55:00|62958|62938|62928.8|62908.8|62958|62938|62923.2|62900.3|834
1604988000000|2020-11-10 06:00:00|62929.8|62909.8|62943.1|62928.1|62954.3|62934.3|62922.1|62903.3|833
1604988300000|2020-11-10 06:05:00|62943.2|62928.2|62930.1|62915.1|62944|62929|62924|62906.2|637
1604988600000|2020-11-10 06:10:00|62931.9|62916.9|62949.1|62934.1|62953.8|62937.3|62930.8|62915.8|628
1604988900000|2020-11-10 06:15:00|62948.4|62933.4|62966.9|62951.9|62974.3|62959.3|62947.8|62929.4|710
1604989200000|2020-11-10 06:20:00|62966.8|62951.8|62967.7|62952.7|62970.6|62954|62953.9|62938.9|704
1604989500000|2020-11-10 06:25:00|62967.4|62952.4|62969.3|62954.3|62970.6|62955.6|62954.9|62939.9|641
1604989800000|2020-11-10 06:30:00|62969.2|62954.2|62978.5|62963.5|62981.9|62966.5|62956.6|62941.6|727
1604990100000|2020-11-10 06:35:00|62978.4|62963.4|62995|62980|63005.6|62990.6|62978.3|62963.3|784
1604990400000|2020-11-10 06:40:00|62994.9|62979.9|62984.3|62969.3|62997.8|62982.8|62977.9|62962.9|713
1604990700000|2020-11-10 06:45:00|62983.7|62968.7|62977.1|62962.1|62996.5|62981.5|62975.9|62959.7|750
1604991000000|2020-11-10 06:50:00|62977|62962|62967.3|62952.3|62981.4|62966.4|62964.6|62949.6|808
1604991300000|2020-11-10 06:55:00|62966.9|62951.9|62951.1|62936.1|62967.6|62952.6|62946.7|62931.7|745
1604991600000|2020-11-10 07:00:00|62950.8|62935.8|62939.9|62924.9|62951.6|62936.6|62932.3|62917.3|864
1604991900000|2020-11-10 07:05:00|62941.3|62926.3|62959.8|62944.8|62960.5|62945.5|62940.3|62925.3|754
1604992200000|2020-11-10 07:10:00|62958.3|62943.3|62960.1|62945.1|62974.9|62959.9|62949.3|62934.3|866
1604992500000|2020-11-10 07:15:00|62959.8|62944.8|62965.5|62950.5|62976.4|62961.4|62955.2|62940.2|840
1604992800000|2020-11-10 07:20:00|62965.8|62950.8|62958.7|62943.7|62977.3|62962.3|62956.4|62941.4|859
1604993100000|2020-11-10 07:25:00|62958.3|62943.3|62932.6|62917.6|62974.4|62959.4|62921|62906|874
1604993400000|2020-11-10 07:30:00|62932.7|62917.7|62977.1|62962.1|62986.1|62971.1|62932.6|62917.6|874
1604993700000|2020-11-10 07:35:00|62976.7|62961.7|62989.1|62974.1|63003.9|62988.9|62974.7|62959.7|815
1604994000000|2020-11-10 07:40:00|62988.7|62973.7|62978.9|62958.8|63008.3|62993.3|62969|62952.6|861
1604994300000|2020-11-10 07:45:00|62979.6|62959|62981|62961|62992.5|62973.8|62959.3|62941.2|794
1604994600000|2020-11-10 07:50:00|62981.1|62961.1|63039|63019|63039|63022|62975.5|62958|839
1604994900000|2020-11-10 07:55:00|63038.9|63018.9|63029.7|63009.7|63045.8|63027.9|63008.4|62993.4|806
1604995200000|2020-11-10 08:00:00|63027.9|63012.9|62992.9|62972.9|63029|63013|62978.3|62959|780
1604995500000|2020-11-10 08:05:00|62989.3|62974.3|62998.6|62983.6|63024.8|63007.1|62989.3|62973.7|772
1604995800000|2020-11-10 08:10:00|62998.3|62983.3|62966.3|62946.3|63021.3|63006.3|62960.6|62942.3|734
1604996100000|2020-11-10 08:15:00|62965.7|62945.7|62979.2|62964.2|62998.4|62981.4|62957.4|62940.6|936
1604996400000|2020-11-10 08:20:00|62977.3|62962.3|62946.2|62926.2|62979|62962.3|62923.5|62906.2|986
1604996700000|2020-11-10 08:25:00|62946.6|62926.6|62932.3|62917.3|62954.1|62937.1|62908.7|62890.7|979
1604997000000|2020-11-10 08:30:00|62931.7|62916.7|62927.9|62912.9|62945.2|62927.9|62926.1|62910.3|932
1604997300000|2020-11-10 08:35:00|62928|62913|62909.9|62894.9|62942.2|62924.3|62905.9|62888.5|853
1604997600000|2020-11-10 08:40:00|62909.8|62894.8|62907.8|62887.8|62919.2|62901.6|62888.8|62870.8|920
1604997900000|2020-11-10 08:45:00|62908.3|62888.3|62917|62902|62919.3|62904.3|62900.6|62882.5|851
1604998200000|2020-11-10 08:50:00|62916.7|62901.7|62926|62911|62930.1|62912.9|62899.1|62881.6|858
1604998500000|2020-11-10 08:55:00|62925.7|62910.7|62932.1|62917.1|62945.1|62930.1|62917.4|62902.4|917
1604998800000|2020-11-10 09:00:00|62931.8|62916.8|62932.9|62917.9|62945.9|62930.9|62927.3|62912.3|932
1604999100000|2020-11-10 09:05:00|62931.1|62916.1|62917.4|62902.4|62943.7|62928.7|62911.8|62895.2|930
1604999400000|2020-11-10 09:10:00|62917.3|62902.3|62934|62919|62937.1|62920.5|62913.7|62898.2|943
1604999700000|2020-11-10 09:15:00|62933.9|62918.9|62914.4|62899.4|62936|62921|62901.4|62886.4|968
1605000000000|2020-11-10 09:20:00|62914.5|62899.5|62929.6|62909.6|62931.8|62915.5|62914.5|62899.5|843
1605000300000|2020-11-10 09:25:00|62927.4|62912.4|62947.7|62932.7|62958.7|62943.3|62927.4|62912.2|890
1605000600000|2020-11-10 09:30:00|62947.8|62932.8|63012.6|62997.6|63019.3|63001.4|62947.8|62932.8|938
1605000900000|2020-11-10 09:35:00|63012.8|62997.8|63005.2|62990.2|63024.8|63009.8|63000.8|62985.8|928
1605001200000|2020-11-10 09:40:00|63005.4|62990.4|63040.1|63025.1|63047.1|63032.1|62981.4|62964|967
1605001500000|2020-11-10 09:45:00|63041|63026|63059.3|63044.3|63066.4|63051.2|63025.8|63010.8|950
1605001800000|2020-11-10 09:50:00|63060.5|63045.5|63098.4|63083.4|63118.9|63102.2|63058.3|63043.3|1016
1605002100000|2020-11-10 09:55:00|63098.5|63083.5|63085|63065|63108.2|63091.3|63070.5|63054.9|967
1605002400000|2020-11-10 10:00:00|63083.8|63063.8|63097.9|63082.9|63109.5|63094.5|63062.4|63047.3|989
1605002700000|2020-11-10 10:05:00|63097.8|63082.8|63159.3|63144.3|63166.7|63151.7|63095.2|63080.2|1064
1605003000000|2020-11-10 10:10:00|63159.6|63144.6|63143.7|63128.7|63160.5|63145.5|63116.5|63101.5|983
1605003300000|2020-11-10 10:15:00|63143.8|63128.8|63127.6|63112.6|63145.5|63130.5|63121.7|63106.7|938
1605003600000|2020-11-10 10:20:00|63127.3|63112.3|63112.1|63097.1|63139.6|63124.6|63102.2|63087.2|973
1605003900000|2020-11-10 10:25:00|63110.5|63095.5|63123.6|63108.6|63134.3|63119.3|63096.3|63081.3|964
1605004200000|2020-11-10 10:30:00|63123.7|63108.7|63120.2|63105.2|63154.9|63139.9|63120|63105|962
1605004500000|2020-11-10 10:35:00|63120.8|63105.8|63108.4|63093.4|63142.8|63127.8|63101.8|63086.8|863
1605004800000|2020-11-10 10:40:00|63108.5|63093.5|63144.8|63129.8|63158.7|63143.7|63108|63093|913
1605005100000|2020-11-10 10:45:00|63144.5|63129.5|63204.7|63189.7|63205.7|63190.7|63133.8|63118.8|986
1605005400000|2020-11-10 10:50:00|63204.6|63189.6|63171.4|63156.4|63214.8|63199.8|63169.8|63154.8|963
1605005700000|2020-11-10 10:55:00|63171|63156|63210.8|63195.8|63211.5|63196.5|63168.8|63153.8|949
1605006000000|2020-11-10 11:00:00|63210.6|63195.6|63185.2|63170.2|63211.7|63196.7|63181.3|63166.3|942
1605006300000|2020-11-10 11:05:00|63184.6|63169.6|63187.4|63172.4|63200|63185|63167.8|63151.5|973
1605006600000|2020-11-10 11:10:00|63186.6|63171.6|63156.2|63141.2|63191.1|63176.1|63155.8|63140.8|864
1605006900000|2020-11-10 11:15:00|63156.4|63141.4|63164.3|63149.3|63168.8|63153.8|63143.5|63128.5|904
1605007200000|2020-11-10 11:20:00|63164|63149|63149.8|63134.8|63176.3|63161.3|63146.6|63131.6|893
1605007500000|2020-11-10 11:25:00|63149.7|63134.7|63154.8|63139.8|63163.8|63148.8|63130.3|63115.3|906
1605007800000|2020-11-10 11:30:00|63155.2|63140.2|63135.6|63120.6|63176.5|63161.5|63132|63117|847
1605008100000|2020-11-10 11:35:00|63136.6|63121.6|63110.3|63095.3|63141.7|63126.7|63107.2|63092.2|919
1605008400000|2020-11-10 11:40:00|63110.1|63095.1|63103.3|63088.3|63111.9|63096.9|63077.7|63062.7|947
1605008700000|2020-11-10 11:45:00|63102.8|63087.8|63092.7|63077.7|63111.6|63096.6|63084.1|63069.1|853
1605009000000|2020-11-10 11:50:00|63092.5|63077.5|63064.6|63049.6|63104.5|63089.5|63061.2|63046.2|950
1605009300000|2020-11-10 11:55:00|63064.4|63049.4|63096.1|63081.1|63100|63085|63060.7|63045.7|928
1605009600000|2020-11-10 12:00:00|63096.7|63081.7|63063.2|63048.2|63126|63111|63061.3|63046.3|1001
1605009900000|2020-11-10 12:05:00|63064.2|63049.2|63061.4|63046.4|63075.5|63060.5|63057.6|63042.6|849
1605010200000|2020-11-10 12:10:00|63061.5|63046.5|63020.4|63005.4|63068.6|63053.6|62997|62981.2|910
1605010500000|2020-11-10 12:15:00|63020.8|63005.8|63000.7|62985.7|63029.9|63014.9|62998.4|62983.4|860
1605010800000|2020-11-10 12:20:00|63000.5|62985.5|63072.5|63057.5|63074.1|63059.1|62999.5|62984.5|891
1605011100000|2020-11-10 12:25:00|63072.6|63057.6|63086|63071|63091.1|63076.1|63055.1|63040.1|807
1605011400000|2020-11-10 12:30:00|63086.3|63071.3|63087|63072|63100.8|63085.8|63082.3|63067.3|841
1605011700000|2020-11-10 12:35:00|63087.1|63072.1|63095.5|63080.5|63100|63085|63072.1|63057.1|926
1605012000000|2020-11-10 12:40:00|63094.5|63079.5|63087.8|63072.8|63094.5|63079.5|63077.7|63062.7|833
1605012300000|2020-11-10 12:45:00|63088.2|63073.2|63098.5|63083.5|63098.9|63083.9|63072|63057|850
1605012600000|2020-11-10 12:50:00|63098.4|63083.4|63080.5|63065.5|63100.8|63085.8|63074.4|63059.4|712
1605012900000|2020-11-10 12:55:00|63080.3|63065.3|63045.2|63030.2|63099.2|63084.2|63041.6|63026.6|899
1605013200000|2020-11-10 13:00:00|63046.2|63031.2|63038.7|63023.7|63052.6|63037.6|63026.9|63011.9|891
1605013500000|2020-11-10 13:05:00|63038.5|63023.5|63049.5|63034.5|63062.7|63047.7|63029.8|63014.8|881
1605013800000|2020-11-10 13:10:00|63049.3|63034.3|63055.9|63040.9|63062.9|63047.9|63037.4|63022.4|816
1605014100000|2020-11-10 13:15:00|63055.7|63040.7|63048.9|63033.9|63065.4|63050.4|63039.2|63024.2|834
1605014400000|2020-11-10 13:20:00|63049.9|63034.9|63065.4|63050.4|63082|63067|63044.8|63029.8|830
1605014700000|2020-11-10 13:25:00|63065.5|63050.5|63067.2|63052.2|63074.8|63059.8|63047.2|63032.2|880
1605015000000|2020-11-10 13:30:00|63067.1|63052.1|63062.6|63047.6|63078.7|63063.7|63049.5|63034.5|853
1605015300000|2020-11-10 13:35:00|63062|63047|63130.2|63115.2|63133.8|63118.8|63062|63047|937
1605015600000|2020-11-10 13:40:00|63132.8|63117.8|63092|63077|63132.8|63117.8|63084.6|63069.6|950
1605015900000|2020-11-10 13:45:00|63092.4|63077.4|63088.8|63073.8|63095.2|63080.2|63081.8|63066.8|906
1605016200000|2020-11-10 13:50:00|63087.8|63072.8|63072.3|63057.3|63087.8|63072.8|63050.9|63035.9|891
1605016500000|2020-11-10 13:55:00|63072.2|63057.2|63041.3|63026.3|63083.9|63068.9|63016.7|63001.7|941
1605016800000|2020-11-10 14:00:00|63042.2|63027.2|63038.3|63023.3|63060.5|63045.5|63024.1|63009.1|982
1605017100000|2020-11-10 14:05:00|63038.1|63023.1|63025|63010|63048.3|63033.3|63023.6|63008.6|878
1605017400000|2020-11-10 14:10:00|63025.1|63010.1|63038.1|63023.1|63038.9|63023.9|63012.1|62997.1|884
1605017700000|2020-11-10 14:15:00|63037.9|63022.9|63044.2|63029.2|63045.6|63030.6|63019.7|63004.7|852
1605018000000|2020-11-10 14:20:00|63045.1|63030.1|63069.4|63054.4|63072.3|63057.3|63032.8|63017.8|854
1605018300000|2020-11-10 14:25:00|63069.6|63054.6|62963.8|62948.8|63084.2|63069.2|62954.9|62934.9|753
1605018600000|2020-11-10 14:30:00|62965.8|62945.8|63008.1|62993.1|63019.7|63004.7|62965.8|62945.8|795
1605018900000|2020-11-10 14:35:00|63008.5|62993.5|63030|63015|63055|63040|63007.7|62992.7|800
1605019200000|2020-11-10 14:40:00|63027.3|63012.3|63072|63057|63075.4|63060.4|63025.8|63010.8|772
1605019500000|2020-11-10 14:45:00|63071.3|63056.3|63048.6|63033.6|63089.5|63074.5|63045.9|63030.9|873
1605019800000|2020-11-10 14:50:00|63048.7|63033.7|63023.1|63008.1|63054.4|63039.4|63019.4|63004.4|947
1605020100000|2020-11-10 14:55:00|63026.1|63011.1|63020.5|63005.5|63032.3|63017.3|63006.6|62991.6|1000
1605020400000|2020-11-10 15:00:00|63021.1|63006.1|62970|62955|63056.2|63041.2|62966.1|62951.1|1045
1605020700000|2020-11-10 15:05:00|62969.1|62949.1|62955.9|62940.9|62981.5|62966.5|62911|62895.1|1086
1605021000000|2020-11-10 15:10:00|62955.5|62940.5|62964.9|62949.9|62975.4|62960.4|62939.6|62924.6|1044
1605021300000|2020-11-10 15:15:00|62964.7|62949.7|62976.9|62961.9|62990.2|62975.2|62955.8|62940.8|1032
1605021600000|2020-11-10 15:20:00|62977.5|62962.5|63017|63002|63028.8|63013.8|62969.7|62952.8|1025
1605021900000|2020-11-10 15:25:00|63018|63003|62998.2|62983.2|63030.4|63015.4|62995.9|62980.9|1018
1605022200000|2020-11-10 15:30:00|62999.9|62984.9|62988.7|62973.7|63025.3|63010.3|62987|62972|979
1605022500000|2020-11-10 15:35:00|62988.9|62973.9|62996|62981|63012.5|62997.5|62975.4|62960.4|985
1605022800000|2020-11-10 15:40:00|62996.1|62981.1|63025|63010|63036.8|63021.8|62990.2|62975.2|1013
1605023100000|2020-11-10 15:45:00|63025.2|63010.2|63004.4|62989.4|63032.9|63017.9|63003.4|62988.4|967
1605023400000|2020-11-10 15:50:00|63005|62990|63043.7|63028.7|63053.3|63038.3|63005|62990|914
1605023700000|2020-11-10 15:55:00|63043.6|63028.6|62993.1|62978.1|63045.3|63030.3|62991.9|62976.9|1058
1605024000000|2020-11-10 16:00:00|62993.6|62978.6|63008.4|62993.4|63012.1|62997.1|62978.3|62963.3|1012
1605024300000|2020-11-10 16:05:00|63007.8|62992.8|63016.7|63001.7|63038|63023|62995.2|62980.2|911
1605024600000|2020-11-10 16:10:00|63016.8|63001.8|63024|63009|63032.5|63017.5|62999.3|62984.3|916
1605024900000|2020-11-10 16:15:00|63023.7|63008.7|63027.1|63012.1|63032.7|63017.7|63000.3|62985.3|803
1605025200000|2020-11-10 16:20:00|63027.2|63012.2|63037.1|63022.1|63037.5|63022.5|63015.9|63000.9|822
1605025500000|2020-11-10 16:25:00|63037.3|63022.3|62997.2|62982.2|63046.6|63031.6|62987.7|62972.7|861
1605025800000|2020-11-10 16:30:00|62995.9|62980.9|63023.1|63008.1|63028.7|63013.7|62995.9|62980.9|926
1605026100000|2020-11-10 16:35:00|63022.9|63007.9|63058.8|63043.8|63060.9|63045.9|63016.7|63001.7|869
1605026400000|2020-11-10 16:40:00|63058.7|63043.7|63049.4|63034.4|63058.7|63043.7|63034.9|63019.9|823
1605026700000|2020-11-10 16:45:00|63049.7|63034.7|63072.2|63057.2|63074.4|63059.4|63041.8|63026.8|796
1605027000000|2020-11-10 16:50:00|63072.3|63057.3|63080.6|63065.6|63088.3|63073.3|63057.3|63042.3|886
1605027300000|2020-11-10 16:55:00|63080.7|63065.7|63049.4|63034.4|63089|63074|63043.6|63028.6|910
1605027600000|2020-11-10 17:00:00|63050.5|63035.5|63024.9|63009.9|63058.8|63043.8|63022.2|63007.2|904
1605027900000|2020-11-10 17:05:00|63023.6|63008.6|63018.7|63003.7|63031.4|63016.4|63009.7|62994.7|923
1605028200000|2020-11-10 17:10:00|63020.2|63005.2|63019.1|63004.1|63026.4|63011.4|63007.8|62992.8|799
1605028500000|2020-11-10 17:15:00|63016.6|63001.6|63038.3|63023.3|63048.3|63033.3|63013.9|62998.9|823
1605028800000|2020-11-10 17:20:00|63038.8|63023.8|63043|63028|63052.7|63037.7|63027.7|63012.7|812
1605029100000|2020-11-10 17:25:00|63041.7|63026.7|63039.2|63024.2|63049.2|63034.2|63021.9|63003.3|817
1605029400000|2020-11-10 17:30:00|63039.4|63024.4|63033.3|63018.3|63043.7|63028.7|63025|63010|792
1605029700000|2020-11-10 17:35:00|63033.6|63018.6|63022.1|63007.1|63037.4|63022.4|63019.7|63004.7|791
1605030000000|2020-11-10 17:40:00|63022|63007|63011.5|62996.5|63027.9|63012.9|63011|62996|732
1605030300000|2020-11-10 17:45:00|63011.4|62996.4|63003.4|62988.4|63014.4|62999.4|63001.6|62986.6|809
1605030600000|2020-11-10 17:50:00|63003|62988|62995.5|62980.5|63016.6|63001.6|62993.8|62978.8|727
1605030900000|2020-11-10 17:55:00|62995.4|62980.4|63006.1|62991.1|63007.1|62992.1|62989.5|62974.5|681
1605031200000|2020-11-10 18:00:00|63005.9|62990.9|62986.4|62971.4|63007.7|62992.7|62984|62969|743
1605031500000|2020-11-10 18:05:00|62986.8|62971.8|63004.7|62989.7|63007.6|62992.6|62986.2|62971.2|770
1605031800000|2020-11-10 18:10:00|63005|62990|63017.1|63002.1|63019.6|63004.6|63001.2|62986.2|723
1605032100000|2020-11-10 18:15:00|63016.6|63001.6|63007.3|62992.3|63020.4|63005.4|63005.7|62990.7|629
1605032400000|2020-11-10 18:20:00|63006.9|62991.9|63021.9|63006.9|63024.5|63009.5|63005.1|62990.1|711
1605032700000|2020-11-10 18:25:00|63022.1|63007.1|63014.9|62999.9|63029.9|63014.9|63012|62997|766
1605033000000|2020-11-10 18:30:00|63015.1|63000.1|63021.5|63006.5|63025.9|63010.9|63011.1|62996.1|752
1605033300000|2020-11-10 18:35:00|63020.5|63005.5|63002.5|62987.5|63022.4|63007.4|62998.2|62983.2|766
1605033600000|2020-11-10 18:40:00|63002.2|62987.2|63007|62992|63010.2|62995.2|63000.6|62985.6|608
1605033900000|2020-11-10 18:45:00|63006.9|62991.9|63023.9|63008.9|63024.1|63009.1|63006.9|62991.9|521
1605034200000|2020-11-10 18:50:00|63023.8|63008.8|63021.8|63006.8|63025|63010|63015|63000|530
1605034500000|2020-11-10 18:55:00|63022.1|63007.1|63001.9|62986.9|63026.8|63011.8|63001.4|62986.4|761
1605034800000|2020-11-10 19:00:00|63001.5|62986.5|62989.4|62974.4|63007.3|62992.3|62984.3|62969.3|783
1605035100000|2020-11-10 19:05:00|62989.5|62974.5|62976.5|62961.5|62992.9|62977.9|62974.2|62959.2|667
1605035400000|2020-11-10 19:10:00|62976.8|62961.8|62974.5|62959.5|62988.6|62973.6|62974.2|62959.2|721
1605035700000|2020-11-10 19:15:00|62974.6|62959.6|62981.9|62966.9|62985.9|62970.9|62972.7|62957.7|653
1605036000000|2020-11-10 19:20:00|62979.5|62964.5|62976.2|62961.2|62991.8|62976.8|62973.8|62958.8|778
1605036300000|2020-11-10 19:25:00|62975.5|62960.5|62990.3|62975.3|62997|62982|62973.5|62958.5|771
1605036600000|2020-11-10 19:30:00|62991.6|62976.6|62980.4|62965.4|62993.4|62978.4|62972.4|62957.4|760
1605036900000|2020-11-10 19:35:00|62980.7|62965.7|62982.8|62967.8|62995.1|62980.1|62978.4|62963.4|806
1605037200000|2020-11-10 19:40:00|62982.9|62967.9|62983|62968|62991.2|62976.2|62979.5|62964.5|761
1605037500000|2020-11-10 19:45:00|62983.4|62968.4|63002.9|62987.9|63003.1|62988.1|62982|62967|759
1605037800000|2020-11-10 19:50:00|63003|62988|63016.3|63001.3|63026.2|63011.2|63000.3|62985.3|790
1605038100000|2020-11-10 19:55:00|63016.2|63001.2|63037.7|63022.7|63041.7|63026.7|63011.5|62996.5|823
1605038400000|2020-11-10 20:00:00|63037.6|63022.6|63047.3|63032.3|63049.9|63034.9|63029.9|63014.9|743
1605038700000|2020-11-10 20:05:00|63047|63032|63063|63048|63065.5|63050.5|63042.7|63027.7|776
1605039000000|2020-11-10 20:10:00|63062.9|63047.9|63061.2|63046.2|63067.5|63052.5|63052.9|63037.9|734
1605039300000|2020-11-10 20:15:00|63061.1|63046.1|63055.6|63040.6|63061.2|63046.2|63052.2|63037.2|618
1605039600000|2020-11-10 20:20:00|63055.7|63040.7|63061.7|63046.7|63063.6|63048.6|63049.2|63034.2|639
1605039900000|2020-11-10 20:25:00|63062|63047|63053.6|63038.6|63064.9|63049.9|63051.3|63036.3|654
1605040200000|2020-11-10 20:30:00|63053.9|63038.9|63060|63045|63064.2|63049.2|63052.2|63037.2|706
1605040500000|2020-11-10 20:35:00|63060.1|63045.1|63060.1|63045.1|63064.8|63049.8|63055.9|63040.9|644
1605040800000|2020-11-10 20:40:00|63060.2|63045.2|63050.9|63035.9|63060.4|63045.4|63048.8|63033.8|606
1605041100000|2020-11-10 20:45:00|63050.3|63035.3|63046.5|63031.5|63053.1|63038.1|63045.8|63030.8|599
1605041400000|2020-11-10 20:50:00|63046.3|63031.3|63067.8|63052.8|63075.1|63060.1|63044.5|63029.5|722
1605041700000|2020-11-10 20:55:00|63066.7|63051.7|63062.1|63047.1|63090.2|63075.2|63060|63045|863
1605042000000|2020-11-10 21:00:00|63062.6|63047.6|63076.7|63061.7|63083.3|63068.3|63062.6|63047.6|603
1605042300000|2020-11-10 21:05:00|63077.1|63062.1|63063.6|63048.6|63078.4|63063.4|63062.8|63047.8|487
1605042600000|2020-11-10 21:10:00|63063.7|63048.7|63060.5|63045.5|63065.3|63050.3|63060.2|63045.2|452
1605042900000|2020-11-10 21:15:00|63060.6|63045.6|63064|63049|63073.7|63058.7|63059.5|63044.5|356
1605043200000|2020-11-10 21:20:00|63063.9|63048.9|63066|63051|63071.7|63056.7|63063.5|63048.5|340
1605043500000|2020-11-10 21:25:00|63065.9|63050.9|63048.9|63033.9|63067|63052|63044.2|63029.2|463
1605043800000|2020-11-10 21:30:00|63049|63034|63038.9|63023.9|63051.2|63036.2|63038.6|63023.6|503
1605044100000|2020-11-10 21:35:00|63039|63024|63039.3|63024.3|63041.2|63026.2|63035.8|63018.4|548
1605044400000|2020-11-10 21:40:00|63040|63025|63030.1|63015.1|63042.8|63025.9|63028.2|63012.8|578
1605044700000|2020-11-10 21:45:00|63030.7|63015.7|63015.9|63000.9|63033|63018|63014.8|62999.4|562
1605045000000|2020-11-10 21:50:00|63015.5|63000.5|63017.6|63002.6|63018.7|63003.7|63009.7|62992|506
1605045300000|2020-11-10 21:55:00|63017.3|63002.3|63032.8|63002.3|63063.7|63009.9|63008|62988|553
1605045600000|2020-11-10 22:00:00|63043.6|63003|63007.9|62985.9|63043.8|63006.4|63007.9|62985.9|63
1605045900000|2020-11-10 22:05:00|63018.9|62978.5|63021.8|62989.5|63099.8|63007.8|63007.3|62970.9|220
1605046200000|2020-11-10 22:10:00|63023.9|62993.1|63013.3|62993.3|63077.9|63000.1|63009|62959.7|420
1605046500000|2020-11-10 22:15:00|63012.6|62992.6|63018.9|62987.8|63043.1|63000.8|63010.1|62981|410
1605046800000|2020-11-10 22:20:00|63021.4|62988.1|63012.8|62992.8|63021.4|62998|63008.9|62981.8|312
1605047100000|2020-11-10 22:25:00|63012.2|62992.2|63010.9|62990.7|63020.2|62998.4|63008.5|62978.7|386
1605047400000|2020-11-10 22:30:00|63011.2|62989.7|63011.1|62991.1|63014.8|62992.7|63002.4|62977.6|334
1605047700000|2020-11-10 22:35:00|63011.2|62991.2|63012.6|62988|63015.5|62993.8|63009.8|62986.2|151
1605048000000|2020-11-10 22:40:00|63010.7|62990.7|63012.2|62992.2|63012.2|62992.2|62996|62961.6|548
1605048300000|2020-11-10 22:45:00|63011.2|62991.2|63006.2|62980.3|63012.4|62992.4|63000.8|62976.3|304
1605048600000|2020-11-10 22:50:00|63006|62979.3|63003.4|62978.2|63011.6|62988|63002.3|62966.7|554
1605048900000|2020-11-10 22:55:00|63003.1|62978.3|63006.6|62981.8|63014.6|62994.6|63002.8|62974.5|421
1605049200000|2020-11-10 23:00:00|63007.1|62983.4|63001.2|62981.2|63011.4|62987.7|62999.1|62976.9|532
1605049500000|2020-11-10 23:05:00|63001.3|62981.3|63010.7|62990.7|63011.8|62991.8|62998.4|62978.4|711
1605049800000|2020-11-10 23:10:00|63009.5|62989.5|63012.5|62992.5|63019.1|63000.1|63008.4|62988.4|577
1605050100000|2020-11-10 23:15:00|63012.3|62992.3|63012.2|62992.2|63018.7|62998.7|63011.3|62991.3|394
1605050400000|2020-11-10 23:20:00|63013.6|62993.6|63015.1|62995.1|63019.6|62999.6|63007.1|62987.1|533
1605050700000|2020-11-10 23:25:00|63015.2|62995.2|63016.1|62996.1|63018.8|62998.8|63009.9|62989.9|428
1605051000000|2020-11-10 23:30:00|63016.4|62996.4|63015.8|62995.8|63018.3|62998.3|63011.2|62991.2|420
1605051300000|2020-11-10 23:35:00|63015.7|62995.7|63012.8|62992.8|63016|62996|63007.5|62987.5|426
1605051600000|2020-11-10 23:40:00|63013|62993|63015.7|62995.7|63017.2|62997.2|63006.9|62986.9|377
1605051900000|2020-11-10 23:45:00|63016.4|62996.4|63012.5|62992.5|63017.1|62997.1|63008.8|62988.8|277
1605052200000|2020-11-10 23:50:00|63012.6|62992.6|63014.5|62994.5|63017.5|62997.1|63008.7|62988.7|314
1605052500000|2020-11-10 23:55:00|63014.8|62994.8|63009.9|62989.9|63018.1|62998.1|63008.4|62988.4|382
1604966400000|2020-11-10 00:00:00|62986.2|62966.2|62987.9|62967.9|62994.5|62973.4|62976.1|62952|873
1604966700000|2020-11-10 00:05:00|62987.8|62967.4|63020.2|63000.2|63033.6|63012|62978.8|62954.2|816
1604967000000|2020-11-10 00:10:00|63020|63000|63005.1|62985.1|63021.1|63001.1|62997|62974.8|643
1604967300000|2020-11-10 00:15:00|63005.5|62985.5|63033.3|63013.3|63034.8|63014.2|63002.7|62982.7|667
1604967600000|2020-11-10 00:20:00|63033.5|63012.7|63056.3|63036.3|63060.6|63040.6|63032.2|63011.9|835
1604967900000|2020-11-10 00:25:00|63056.4|63036.4|63072.9|63052.1|63078.8|63058.7|63047.8|63027.3|838
1604968200000|2020-11-10 00:30:00|63073.3|63051.9|63049.8|63029.8|63078.7|63056.5|63046.5|63025.5|753
1604968500000|2020-11-10 00:35:00|63049.7|63029.7|63054.5|63034.5|63064.4|63044.4|63041.3|63021.3|805
1604968800000|2020-11-10 00:40:00|63054.4|63034.4|63057.6|63037.6|63064.4|63044.4|63044|63024|676
1604969100000|2020-11-10 00:45:00|63058.6|63038.6|63047.5|63027.5|63058.6|63038.6|63036|63016|644
1604969400000|2020-11-10 00:50:00|63047.7|63027.7|63048.9|63028.9|63054.1|63033.9|63038|63017.4|662
1604969700000|2020-11-10 00:55:00|63049.1|63029.1|63036.8|63016.8|63065.5|63045.2|63035.9|63015.9|766
1604970000000|2020-11-10 01:00:00|63037.2|63017.2|63025.5|63005.5|63042.4|63022.4|63016.9|62996.9|885
1604970300000|2020-11-10 01:05:00|63024.7|63004.7|63014.4|62994.4|63028.7|63008.7|63009.8|62989.8|760
1604970600000|2020-11-10 01:10:00|63015.2|62995.2|63001.6|62981.6|63019|62999|62994.3|62974.3|661
1604970900000|2020-11-10 01:15:00|63001.8|62981.8|63009.7|62989.7|63018.4|62998.4|62985.1|62965.1|815
1604971200000|2020-11-10 01:20:00|63010|62990|63005.8|62985.4|63021.5|63001.5|62994.4|62974.4|745
1604971500000|2020-11-10 01:25:00|63006.1|62986.1|62990.5|62967.9|63007.6|62987.6|62986.9|62961.9|670
1604971800000|2020-11-10 01:30:00|62990.1|62968.2|62982.1|62962.1|62999.6|62979.6|62977.1|62957.1|745
1604972100000|2020-11-10 01:35:00|62982|62962|63003.4|62983.4|63006.8|62986.8|62962.4|62942.4|836
1604972400000|2020-11-10 01:40:00|63003.5|62983.5|63003.4|62983.4|63016.2|62996.2|62991.2|62971.2|747
1604972700000|2020-11-10 01:45:00|63003.5|62983.5|63009|62989|63017.9|62997.9|63001.3|62981.3|742
1604973000000|2020-11-10 01:50:00|63008.6|62988.6|63004.6|62984.6|63010.6|62990.6|62994.1|62974.1|577
1604973300000|2020-11-10 01:55:00|63004.1|62984.1|62984.9|62964.9|63006.9|62986.9|62977.7|62957.7|725
1604973600000|2020-11-10 02:00:00|62984.8|62964.8|62928.3|62908.3|62988.1|62968.1|62923.7|62903.7|893
1604973900000|2020-11-10 02:05:00|62928.4|62908.4|62914.8|62894.8|62934.9|62914.4|62913.2|62893.2|810
1604974200000|2020-11-10 02:10:00|62915|62895|62917.1|62897.1|62926.1|62906.1|62909.8|62889.8|761
1604974500000|2020-11-10 02:15:00|62916.6|62896.6|62918.5|62898.5|62929.1|62909.1|62911.5|62891.5|722
1604974800000|2020-11-10 02:20:00|62917.7|62897.7|62934.3|62914.3|62935.6|62915.6|62914.4|62894.4|677
1604975100000|2020-11-10 02:25:00|62934.4|62914.4|62927.1|62907.1|62942.9|62922.9|62925.6|62905.6|692
1604975400000|2020-11-10 02:30:00|62927|62907|62924.6|62904.6|62933.2|62913.2|62916.2|62896.2|656
1604975700000|2020-11-10 02:35:00|62924.5|62904.5|62928.4|62908.4|62941.5|62921.5|62920.6|62900.6|656
1604976000000|2020-11-10 02:40:00|62928.1|62908.1|62940.4|62920.4|62941.2|62921.2|62924.1|62904.1|648
1604976300000|2020-11-10 02:45:00|62939.7|62919.7|62935.2|62915.2|62945.4|62925.4|62932.4|62912.4|656
1604976600000|2020-11-10 02:50:00|62935.3|62915.3|62944.4|62924.4|62951.8|62931.8|62933.9|62913.9|687
1604976900000|2020-11-10 02:55:00|62944.9|62924.9|62978|62958|62984.1|62964.1|62944.9|62924.9|831
1604977200000|2020-11-10 03:00:00|62977.1|62957.1|62976.4|62956.4|62991.3|62971.3|62965.7|62945.7|762
1604977500000|2020-11-10 03:05:00|62975|62955|62958.6|62938.6|62979.8|62958.4|62952.8|62932.8|636
1604977800000|2020-11-10 03:10:00|62958.9|62938.9|62960.4|62940.4|62968.5|62948.5|62952|62932|649
1604978100000|2020-11-10 03:15:00|62960.3|62940.3|62948.8|62928.8|62962.7|62942.7|62944.7|62924.7|626
1604978400000|2020-11-10 03:20:00|62948.9|62928.9|62956.8|62936.1|62958.1|62938.1|62943|62916.7|656
1604978700000|2020-11-10 03:25:00|62957.1|62936.2|62955|62934.6|62960.7|62938.8|62951.4|62918.1|725
1604979000000|2020-11-10 03:30:00|62956.2|62935.9|62953.8|62926.5|62959.8|62939.2|62948.6|62921.5|721
1604979300000|2020-11-10 03:35:00|62954.6|62924.4|62973.3|62953.3|62977.1|62957|62948.8|62921.9|814
1604979600000|2020-11-10 03:40:00|62973|62952.2|62955.2|62934.7|62974.2|62953.1|62953.7|62927.6|793
1604979900000|2020-11-10 03:45:00|62955.3|62934.8|62954.4|62931.5|62966.4|62946|62953.8|62927.6|734
1604980200000|2020-11-10 03:50:00|62954.8|62931.8|62951.8|62931.8|62961.7|62941.1|62950.6|62924.9|773
1604980500000|2020-11-10 03:55:00|62951.6|62931.6|62945.8|62924.7|62961.6|62939.6|62941.2|62917.5|796
1604980800000|2020-11-10 04:00:00|62945.9|62924.5|62925.5|62905.5|62948.6|62928.6|62924.3|62904.3|771
1604981100000|2020-11-10 04:05:00|62925.6|62905.6|62929.1|62909.1|62935|62914.3|62917.9|62897.9|709
1604981400000|2020-11-10 04:10:00|62929.5|62909.5|62931.8|62911.8|62934.7|62914.6|62922.8|62902.8|568
1604981700000|2020-11-10 04:15:00|62931.6|62911.6|62917.2|62897.2|62937|62917|62915|62895|671
1604982000000|2020-11-10 04:20:00|62917.1|62897.1|62913.8|62893.8|62930.5|62910.5|62912.2|62892.2|717
1604982300000|2020-11-10 04:25:00|62913.9|62893.9|62911.5|62891.5|62923.3|62903.3|62910.7|62890.7|528
1604982600000|2020-11-10 04:30:00|62910.6|62890.6|62914.8|62894.8|62920.2|62900.2|62909.6|62889.6|480
1604982900000|2020-11-10 04:35:00|62914.6|62894.6|62920.1|62900.1|62923|62903|62908.9|62888.9|465
1604983200000|2020-11-10 04:40:00|62920.2|62900.2|62922.4|62902.4|62924.6|62904.6|62915|62895|469
1604983500000|2020-11-10 04:45:00|62922.3|62902.3|62928.6|62906.1|62935.6|62915.6|62919.4|62899.4|673
1604983800000|2020-11-10 04:50:00|62930|62910|62932.1|62912.1|62938.3|62918.3|62924.4|62901.4|553
1604984100000|2020-11-10 04:55:00|62931.6|62911.6|62921.3|62901.3|62933.2|62913.2|62921.3|62898.9|485
1604984400000|2020-11-10 05:00:00|62921.5|62901.5|62922|62902|62931.5|62911.5|62918.8|62898.8|646
1604984700000|2020-11-10 05:05:00|62921.9|62901.9|62929.2|62907.7|62933|62913|62915.6|62895.6|555
1604985000000|2020-11-10 05:10:00|62928.9|62907.8|62931.8|62911.8|62936.7|62916.7|62924.7|62903.6|693
1604985300000|2020-11-10 05:15:00|62932.1|62912.1|62929.8|62909.8|62936.1|62916.1|62925.8|62902.3|677
1604985600000|2020-11-10 05:20:00|62929.5|62909.5|62918.6|62898.6|62934.5|62914.5|62916.8|62896.8|525
1604985900000|2020-11-10 05:25:00|62918.7|62898.7|62918.1|62898.1|62919.3|62899.3|62910.8|62890.8|478
1604986200000|2020-11-10 05:30:00|62918.9|62898.9|62928.2|62908.2|62929.9|62909.9|62915.8|62895.8|547
1604986500000|2020-11-10 05:35:00|62927.9|62907.9|62950.5|62930.5|62955.9|62935.9|62925.3|62904.5|708
1604986800000|2020-11-10 05:40:00|62950.3|62930.3|62961.4|62941.4|62964.2|62944.2|62947.8|62926.6|661
1604987100000|2020-11-10 05:45:00|62962.4|62942.4|62964.6|62944.6|62975.7|62955.7|62960.9|62936.9|745
1604987400000|2020-11-10 05:50:00|62965.7|62945.7|62956.4|62936.4|62968.2|62948.2|62954.9|62931.7|682
1604987700000|2020-11-10 05:55:00|62958|62938|62928.8|62908.8|62958|62938|62923.2|62900.3|834
1604988000000|2020-11-10 06:00:00|62929.8|62909.8|62943.1|62928.1|62954.3|62934.3|62922.1|62903.3|833
1604988300000|2020-11-10 06:05:00|62943.2|62928.2|62930.1|62915.1|62944|62929|62924|62906.2|637
1604988600000|2020-11-10 06:10:00|62931.9|62916.9|62949.1|62934.1|62953.8|62937.3|62930.8|62915.8|628
1604988900000|2020-11-10 06:15:00|62948.4|62933.4|62966.9|62951.9|62974.3|62959.3|62947.8|62929.4|710
1604989200000|2020-11-10 06:20:00|62966.8|62951.8|62967.7|62952.7|62970.6|62954|62953.9|62938.9|704
1604989500000|2020-11-10 06:25:00|62967.4|62952.4|62969.3|62954.3|62970.6|62955.6|62954.9|62939.9|641
1604989800000|2020-11-10 06:30:00|62969.2|62954.2|62978.5|62963.5|62981.9|62966.5|62956.6|62941.6|727
1604990100000|2020-11-10 06:35:00|62978.4|62963.4|62995|62980|63005.6|62990.6|62978.3|62963.3|784
1604990400000|2020-11-10 06:40:00|62994.9|62979.9|62984.3|62969.3|62997.8|62982.8|62977.9|62962.9|713
1604990700000|2020-11-10 06:45:00|62983.7|62968.7|62977.1|62962.1|62996.5|62981.5|62975.9|62959.7|750
1604991000000|2020-11-10 06:50:00|62977|62962|62967.3|62952.3|62981.4|62966.4|62964.6|62949.6|808
1604991300000|2020-11-10 06:55:00|62966.9|62951.9|62951.1|62936.1|62967.6|62952.6|62946.7|62931.7|745
1604991600000|2020-11-10 07:00:00|62950.8|62935.8|62939.9|62924.9|62951.6|62936.6|62932.3|62917.3|864
1604991900000|2020-11-10 07:05:00|62941.3|62926.3|62959.8|62944.8|62960.5|62945.5|62940.3|62925.3|754
1604992200000|2020-11-10 07:10:00|62958.3|62943.3|62960.1|62945.1|62974.9|62959.9|62949.3|62934.3|866
1604992500000|2020-11-10 07:15:00|62959.8|62944.8|62965.5|62950.5|62976.4|62961.4|62955.2|62940.2|840
1604992800000|2020-11-10 07:20:00|62965.8|62950.8|62958.7|62943.7|62977.3|62962.3|62956.4|62941.4|859
1604993100000|2020-11-10 07:25:00|62958.3|62943.3|62932.6|62917.6|62974.4|62959.4|62921|62906|874
1604993400000|2020-11-10 07:30:00|62932.7|62917.7|62977.1|62962.1|62986.1|62971.1|62932.6|62917.6|874
1604993700000|2020-11-10 07:35:00|62976.7|62961.7|62989.1|62974.1|63003.9|62988.9|62974.7|62959.7|815
1604994000000|2020-11-10 07:40:00|62988.7|62973.7|62978.9|62958.8|63008.3|62993.3|62969|62952.6|861
1604994300000|2020-11-10 07:45:00|62979.6|62959|62981|62961|62992.5|62973.8|62959.3|62941.2|794
1604994600000|2020-11-10 07:50:00|62981.1|62961.1|63039|63019|63039|63022|62975.5|62958|839
1604994900000|2020-11-10 07:55:00|63038.9|63018.9|63029.7|63009.7|63045.8|63027.9|63008.4|62993.4|806
1604995200000|2020-11-10 08:00:00|63027.9|63012.9|62992.9|62972.9|63029|63013|62978.3|62959|780
1604995500000|2020-11-10 08:05:00|62989.3|62974.3|62998.6|62983.6|63024.8|63007.1|62989.3|62973.7|772
1604995800000|2020-11-10 08:10:00|62998.3|62983.3|62966.3|62946.3|63021.3|63006.3|62960.6|62942.3|734
1604996100000|2020-11-10 08:15:00|62965.7|62945.7|62979.2|62964.2|62998.4|62981.4|62957.4|62940.6|936
1604996400000|2020-11-10 08:20:00|62977.3|62962.3|62946.2|62926.2|62979|62962.3|62923.5|62906.2|986
1604996700000|2020-11-10 08:25:00|62946.6|62926.6|62932.3|62917.3|62954.1|62937.1|62908.7|62890.7|979
1604997000000|2020-11-10 08:30:00|62931.7|62916.7|62927.9|62912.9|62945.2|62927.9|62926.1|62910.3|932
1604997300000|2020-11-10 08:35:00|62928|62913|62909.9|62894.9|62942.2|62924.3|62905.9|62888.5|853
1604997600000|2020-11-10 08:40:00|62909.8|62894.8|62907.8|62887.8|62919.2|62901.6|62888.8|62870.8|920
1604997900000|2020-11-10 08:45:00|62908.3|62888.3|62917|62902|62919.3|62904.3|62900.6|62882.5|851
1604998200000|2020-11-10 08:50:00|62916.7|62901.7|62926|62911|62930.1|62912.9|62899.1|62881.6|858
1604998500000|2020-11-10 08:55:00|62925.7|62910.7|62932.1|62917.1|62945.1|62930.1|62917.4|62902.4|917
1604998800000|2020-11-10 09:00:00|62931.8|62916.8|62932.9|62917.9|62945.9|62930.9|62927.3|62912.3|932
1604999100000|2020-11-10 09:05:00|62931.1|62916.1|62917.4|62902.4|62943.7|62928.7|62911.8|62895.2|930
1604999400000|2020-11-10 09:10:00|62917.3|62902.3|62934|62919|62937.1|62920.5|62913.7|62898.2|943
1604999700000|2020-11-10 09:15:00|62933.9|62918.9|62914.4|62899.4|62936|62921|62901.4|62886.4|968
1605000000000|2020-11-10 09:20:00|62914.5|62899.5|62929.6|62909.6|62931.8|62915.5|62914.5|62899.5|843
1605000300000|2020-11-10 09:25:00|62927.4|62912.4|62947.7|62932.7|62958.7|62943.3|62927.4|62912.2|890
1605000600000|2020-11-10 09:30:00|62947.8|62932.8|63012.6|62997.6|63019.3|63001.4|62947.8|62932.8|938
1605000900000|2020-11-10 09:35:00|63012.8|62997.8|63005.2|62990.2|63024.8|63009.8|63000.8|62985.8|928
1605001200000|2020-11-10 09:40:00|63005.4|62990.4|63040.1|63025.1|63047.1|63032.1|62981.4|62964|967
1605001500000|2020-11-10 09:45:00|63041|63026|63059.3|63044.3|63066.4|63051.2|63025.8|63010.8|950
1605001800000|2020-11-10 09:50:00|63060.5|63045.5|63098.4|63083.4|63118.9|63102.2|63058.3|63043.3|1016
1605002100000|2020-11-10 09:55:00|63098.5|63083.5|63085|63065|63108.2|63091.3|63070.5|63054.9|967
1605002400000|2020-11-10 10:00:00|63083.8|63063.8|63097.9|63082.9|63109.5|63094.5|63062.4|63047.3|989
1605002700000|2020-11-10 10:05:00|63097.8|63082.8|63159.3|63144.3|63166.7|63151.7|63095.2|63080.2|1064
1605003000000|2020-11-10 10:10:00|63159.6|63144.6|63143.7|63128.7|63160.5|63145.5|63116.5|63101.5|983
1605003300000|2020-11-10 10:15:00|63143.8|63128.8|63127.6|63112.6|63145.5|63130.5|63121.7|63106.7|938
1605003600000|2020-11-10 10:20:00|63127.3|63112.3|63112.1|63097.1|63139.6|63124.6|63102.2|63087.2|973
1605003900000|2020-11-10 10:25:00|63110.5|63095.5|63123.6|63108.6|63134.3|63119.3|63096.3|63081.3|964
1605004200000|2020-11-10 10:30:00|63123.7|63108.7|63120.2|63105.2|63154.9|63139.9|63120|63105|962
1605004500000|2020-11-10 10:35:00|63120.8|63105.8|63108.4|63093.4|63142.8|63127.8|63101.8|63086.8|863
1605004800000|2020-11-10 10:40:00|63108.5|63093.5|63144.8|63129.8|63158.7|63143.7|63108|63093|913
1605005100000|2020-11-10 10:45:00|63144.5|63129.5|63204.7|63189.7|63205.7|63190.7|63133.8|63118.8|986
1605005400000|2020-11-10 10:50:00|63204.6|63189.6|63171.4|63156.4|63214.8|63199.8|63169.8|63154.8|963
1605005700000|2020-11-10 10:55:00|63171|63156|63210.8|63195.8|63211.5|63196.5|63168.8|63153.8|949
1605006000000|2020-11-10 11:00:00|63210.6|63195.6|63185.2|63170.2|63211.7|63196.7|63181.3|63166.3|942
1605006300000|2020-11-10 11:05:00|63184.6|63169.6|63187.4|63172.4|63200|63185|63167.8|63151.5|973
1605006600000|2020-11-10 11:10:00|63186.6|63171.6|63156.2|63141.2|63191.1|63176.1|63155.8|63140.8|864
1605006900000|2020-11-10 11:15:00|63156.4|63141.4|63164.3|63149.3|63168.8|63153.8|63143.5|63128.5|904
1605007200000|2020-11-10 11:20:00|63164|63149|63149.8|63134.8|63176.3|63161.3|63146.6|63131.6|893
1605007500000|2020-11-10 11:25:00|63149.7|63134.7|63154.8|63139.8|63163.8|63148.8|63130.3|63115.3|906
1605007800000|2020-11-10 11:30:00|63155.2|63140.2|63135.6|63120.6|63176.5|63161.5|63132|63117|847
1605008100000|2020-11-10 11:35:00|63136.6|63121.6|63110.3|63095.3|63141.7|63126.7|63107.2|63092.2|919
1605008400000|2020-11-10 11:40:00|63110.1|63095.1|63103.3|63088.3|63111.9|63096.9|63077.7|63062.7|947
1605008700000|2020-11-10 11:45:00|63102.8|63087.8|63092.7|63077.7|63111.6|63096.6|63084.1|63069.1|853
1605009000000|2020-11-10 11:50:00|63092.5|63077.5|63064.6|63049.6|63104.5|63089.5|63061.2|63046.2|950
1605009300000|2020-11-10 11:55:00|63064.4|63049.4|63096.1|63081.1|63100|63085|63060.7|63045.7|928
1605009600000|2020-11-10 12:00:00|63096.7|63081.7|63063.2|63048.2|63126|63111|63061.3|63046.3|1001
1605009900000|2020-11-10 12:05:00|63064.2|63049.2|63061.4|63046.4|63075.5|63060.5|63057.6|63042.6|849
1605010200000|2020-11-10 12:10:00|63061.5|63046.5|63020.4|63005.4|63068.6|63053.6|62997|62981.2|910
1605010500000|2020-11-10 12:15:00|63020.8|63005.8|63000.7|62985.7|63029.9|63014.9|62998.4|62983.4|860
1605010800000|2020-11-10 12:20:00|63000.5|62985.5|63072.5|63057.5|63074.1|63059.1|62999.5|62984.5|891
1605011100000|2020-11-10 12:25:00|63072.6|63057.6|63086|63071|63091.1|63076.1|63055.1|63040.1|807
1605011400000|2020-11-10 12:30:00|63086.3|63071.3|63087|63072|63100.8|63085.8|63082.3|63067.3|841
1605011700000|2020-11-10 12:35:00|63087.1|63072.1|63095.5|63080.5|63100|63085|63072.1|63057.1|926
1605012000000|2020-11-10 12:40:00|63094.5|63079.5|63087.8|63072.8|63094.5|63079.5|63077.7|63062.7|833
1605012300000|2020-11-10 12:45:00|63088.2|63073.2|63098.5|63083.5|63098.9|63083.9|63072|63057|850
1605012600000|2020-11-10 12:50:00|63098.4|63083.4|63080.5|63065.5|63100.8|63085.8|63074.4|63059.4|712
1605012900000|2020-11-10 12:55:00|63080.3|63065.3|63045.2|63030.2|63099.2|63084.2|63041.6|63026.6|899
1605013200000|2020-11-10 13:00:00|63046.2|63031.2|63038.7|63023.7|63052.6|63037.6|63026.9|63011.9|891
1605013500000|2020-11-10 13:05:00|63038.5|63023.5|63049.5|63034.5|63062.7|63047.7|63029.8|63014.8|881
1605013800000|2020-11-10 13:10:00|63049.3|63034.3|63055.9|63040.9|63062.9|63047.9|63037.4|63022.4|816
1605014100000|2020-11-10 13:15:00|63055.7|63040.7|63048.9|63033.9|63065.4|63050.4|63039.2|63024.2|834
1605014400000|2020-11-10 13:20:00|63049.9|63034.9|63065.4|63050.4|63082|63067|63044.8|63029.8|830
1605014700000|2020-11-10 13:25:00|63065.5|63050.5|63067.2|63052.2|63074.8|63059.8|63047.2|63032.2|880
1605015000000|2020-11-10 13:30:00|63067.1|63052.1|63062.6|63047.6|63078.7|63063.7|63049.5|63034.5|853
1605015300000|2020-11-10 13:35:00|63062|63047|63130.2|63115.2|63133.8|63118.8|63062|63047|937
1605015600000|2020-11-10 13:40:00|63132.8|63117.8|63092|63077|63132.8|63117.8|63084.6|63069.6|950
1605015900000|2020-11-10 13:45:00|63092.4|63077.4|63088.8|63073.8|63095.2|63080.2|63081.8|63066.8|906
1605016200000|2020-11-10 13:50:00|63087.8|63072.8|63072.3|63057.3|63087.8|63072.8|63050.9|63035.9|891
1605016500000|2020-11-10 13:55:00|63072.2|63057.2|63041.3|63026.3|63083.9|63068.9|63016.7|63001.7|941
1605016800000|2020-11-10 14:00:00|63042.2|63027.2|63038.3|63023.3|63060.5|63045.5|63024.1|63009.1|982
1605017100000|2020-11-10 14:05:00|63038.1|63023.1|63025|63010|63048.3|63033.3|63023.6|63008.6|878
1605017400000|2020-11-10 14:10:00|63025.1|63010.1|63038.1|63023.1|63038.9|63023.9|63012.1|62997.1|884
1605017700000|2020-11-10 14:15:00|63037.9|63022.9|63044.2|63029.2|63045.6|63030.6|63019.7|63004.7|852
1605018000000|2020-11-10 14:20:00|63045.1|63030.1|63069.4|63054.4|63072.3|63057.3|63032.8|63017.8|854
1605018300000|2020-11-10 14:25:00|63069.6|63054.6|62963.8|62948.8|63084.2|63069.2|62954.9|62934.9|753
1605018600000|2020-11-10 14:30:00|62965.8|62945.8|63008.1|62993.1|63019.7|63004.7|62965.8|62945.8|795
1605018900000|2020-11-10 14:35:00|63008.5|62993.5|63030|63015|63055|63040|63007.7|62992.7|800
1605019200000|2020-11-10 14:40:00|63027.3|63012.3|63072|63057|63075.4|63060.4|63025.8|63010.8|772
1605019500000|2020-11-10 14:45:00|63071.3|63056.3|63048.6|63033.6|63089.5|63074.5|63045.9|63030.9|873
1605019800000|2020-11-10 14:50:00|63048.7|63033.7|63023.1|63008.1|63054.4|63039.4|63019.4|63004.4|947
1605020100000|2020-11-10 14:55:00|63026.1|63011.1|63020.5|63005.5|63032.3|63017.3|63006.6|62991.6|1000
1605020400000|2020-11-10 15:00:00|63021.1|63006.1|62970|62955|63056.2|63041.2|62966.1|62951.1|1045
1605020700000|2020-11-10 15:05:00|62969.1|62949.1|62955.9|62940.9|62981.5|62966.5|62911|62895.1|1086
1605021000000|2020-11-10 15:10:00|62955.5|62940.5|62964.9|62949.9|62975.4|62960.4|62939.6|62924.6|1044
1605021300000|2020-11-10 15:15:00|62964.7|62949.7|62976.9|62961.9|62990.2|62975.2|62955.8|62940.8|1032
1605021600000|2020-11-10 15:20:00|62977.5|62962.5|63017|63002|63028.8|63013.8|62969.7|62952.8|1025
1605021900000|2020-11-10 15:25:00|63018|63003|62998.2|62983.2|63030.4|63015.4|62995.9|62980.9|1018
1605022200000|2020-11-10 15:30:00|62999.9|62984.9|62988.7|62973.7|63025.3|63010.3|62987|62972|979
1605022500000|2020-11-10 15:35:00|62988.9|62973.9|62996|62981|63012.5|62997.5|62975.4|62960.4|985
1605022800000|2020-11-10 15:40:00|62996.1|62981.1|63025|63010|63036.8|63021.8|62990.2|62975.2|1013
1605023100000|2020-11-10 15:45:00|63025.2|63010.2|63004.4|62989.4|63032.9|63017.9|63003.4|62988.4|967
1605023400000|2020-11-10 15:50:00|63005|62990|63043.7|63028.7|63053.3|63038.3|63005|62990|914
1605023700000|2020-11-10 15:55:00|63043.6|63028.6|62993.1|62978.1|63045.3|63030.3|62991.9|62976.9|1058
1605024000000|2020-11-10 16:00:00|62993.6|62978.6|63008.4|62993.4|63012.1|62997.1|62978.3|62963.3|1012
1605024300000|2020-11-10 16:05:00|63007.8|62992.8|63016.7|63001.7|63038|63023|62995.2|62980.2|911
1605024600000|2020-11-10 16:10:00|63016.8|63001.8|63024|63009|63032.5|63017.5|62999.3|62984.3|916
1605024900000|2020-11-10 16:15:00|63023.7|63008.7|63027.1|63012.1|63032.7|63017.7|63000.3|62985.3|803
1605025200000|2020-11-10 16:20:00|63027.2|63012.2|63037.1|63022.1|63037.5|63022.5|63015.9|63000.9|822
1605025500000|2020-11-10 16:25:00|63037.3|63022.3|62997.2|62982.2|63046.6|63031.6|62987.7|62972.7|861
1605025800000|2020-11-10 16:30:00|62995.9|62980.9|63023.1|63008.1|63028.7|63013.7|62995.9|62980.9|926
1605026100000|2020-11-10 16:35:00|63022.9|63007.9|63058.8|63043.8|63060.9|63045.9|63016.7|63001.7|869
1605026400000|2020-11-10 16:40:00|63058.7|63043.7|63049.4|63034.4|63058.7|63043.7|63034.9|63019.9|823
1605026700000|2020-11-10 16:45:00|63049.7|63034.7|63072.2|63057.2|63074.4|63059.4|63041.8|63026.8|796
1605027000000|2020-11-10 16:50:00|63072.3|63057.3|63080.6|63065.6|63088.3|63073.3|63057.3|63042.3|886
1605027300000|2020-11-10 16:55:00|63080.7|63065.7|63049.4|63034.4|63089|63074|63043.6|63028.6|910
1605027600000|2020-11-10 17:00:00|63050.5|63035.5|63024.9|63009.9|63058.8|63043.8|63022.2|63007.2|904
1605027900000|2020-11-10 17:05:00|63023.6|63008.6|63018.7|63003.7|63031.4|63016.4|63009.7|62994.7|923
1605028200000|2020-11-10 17:10:00|63020.2|63005.2|63019.1|63004.1|63026.4|63011.4|63007.8|62992.8|799
1605028500000|2020-11-10 17:15:00|63016.6|63001.6|63038.3|63023.3|63048.3|63033.3|63013.9|62998.9|823
1605028800000|2020-11-10 17:20:00|63038.8|63023.8|63043|63028|63052.7|63037.7|63027.7|63012.7|812
1605029100000|2020-11-10 17:25:00|63041.7|63026.7|63039.2|63024.2|63049.2|63034.2|63021.9|63003.3|817
1605029400000|2020-11-10 17:30:00|63039.4|63024.4|63033.3|63018.3|63043.7|63028.7|63025|63010|792
1605029700000|2020-11-10 17:35:00|63033.6|63018.6|63022.1|63007.1|63037.4|63022.4|63019.7|63004.7|791
1605030000000|2020-11-10 17:40:00|63022|63007|63011.5|62996.5|63027.9|63012.9|63011|62996|732
1605030300000|2020-11-10 17:45:00|63011.4|62996.4|63003.4|62988.4|63014.4|62999.4|63001.6|62986.6|809
1605030600000|2020-11-10 17:50:00|63003|62988|62995.5|62980.5|63016.6|63001.6|62993.8|62978.8|727
1605030900000|2020-11-10 17:55:00|62995.4|62980.4|63006.1|62991.1|63007.1|62992.1|62989.5|62974.5|681
1605031200000|2020-11-10 18:00:00|63005.9|62990.9|62986.4|62971.4|63007.7|62992.7|62984|62969|743
1605031500000|2020-11-10 18:05:00|62986.8|62971.8|63004.7|62989.7|63007.6|62992.6|62986.2|62971.2|770
1605031800000|2020-11-10 18:10:00|63005|62990|63017.1|63002.1|63019.6|63004.6|63001.2|62986.2|723
1605032100000|2020-11-10 18:15:00|63016.6|63001.6|63007.3|62992.3|63020.4|63005.4|63005.7|62990.7|629
1605032400000|2020-11-10 18:20:00|63006.9|62991.9|63021.9|63006.9|63024.5|63009.5|63005.1|62990.1|711
1605032700000|2020-11-10 18:25:00|63022.1|63007.1|63014.9|62999.9|63029.9|63014.9|63012|62997|766
1605033000000|2020-11-10 18:30:00|63015.1|63000.1|63021.5|63006.5|63025.9|63010.9|63011.1|62996.1|752
1605033300000|2020-11-10 18:35:00|63020.5|63005.5|63002.5|62987.5|63022.4|63007.4|62998.2|62983.2|766
1605033600000|2020-11-10 18:40:00|63002.2|62987.2|63007|62992|63010.2|62995.2|63000.6|62985.6|608
1605033900000|2020-11-10 18:45:00|63006.9|62991.9|63023.9|63008.9|63024.1|63009.1|63006.9|62991.9|521
1605034200000|2020-11-10 18:50:00|63023.8|63008.8|63021.8|63006.8|63025|63010|63015|63000|530
1605034500000|2020-11-10 18:55:00|63022.1|63007.1|63001.9|62986.9|63026.8|63011.8|63001.4|62986.4|761
1605034800000|2020-11-10 19:00:00|63001.5|62986.5|62989.4|62974.4|63007.3|62992.3|62984.3|62969.3|783
1605035100000|2020-11-10 19:05:00|62989.5|62974.5|62976.5|62961.5|62992.9|62977.9|62974.2|62959.2|667
1605035400000|2020-11-10 19:10:00|62976.8|62961.8|62974.5|62959.5|62988.6|62973.6|62974.2|62959.2|721
1605035700000|2020-11-10 19:15:00|62974.6|62959.6|62981.9|62966.9|62985.9|62970.9|62972.7|62957.7|653
1605036000000|2020-11-10 19:20:00|62979.5|62964.5|62976.2|62961.2|62991.8|62976.8|62973.8|62958.8|778
1605036300000|2020-11-10 19:25:00|62975.5|62960.5|62990.3|62975.3|62997|62982|62973.5|62958.5|771
1605036600000|2020-11-10 19:30:00|62991.6|62976.6|62980.4|62965.4|62993.4|62978.4|62972.4|62957.4|760
1605036900000|2020-11-10 19:35:00|62980.7|62965.7|62982.8|62967.8|62995.1|62980.1|62978.4|62963.4|806
1605037200000|2020-11-10 19:40:00|62982.9|62967.9|62983|62968|62991.2|62976.2|62979.5|62964.5|761
1605037500000|2020-11-10 19:45:00|62983.4|62968.4|63002.9|62987.9|63003.1|62988.1|62982|62967|759
1605037800000|2020-11-10 19:50:00|63003|62988|63016.3|63001.3|63026.2|63011.2|63000.3|62985.3|790
1605038100000|2020-11-10 19:55:00|63016.2|63001.2|63037.7|63022.7|63041.7|63026.7|63011.5|62996.5|823
1605038400000|2020-11-10 20:00:00|63037.6|63022.6|63047.3|63032.3|63049.9|63034.9|63029.9|63014.9|743
1605038700000|2020-11-10 20:05:00|63047|63032|63063|63048|63065.5|63050.5|63042.7|63027.7|776
1605039000000|2020-11-10 20:10:00|63062.9|63047.9|63061.2|63046.2|63067.5|63052.5|63052.9|63037.9|734
1605039300000|2020-11-10 20:15:00|63061.1|63046.1|63055.6|63040.6|63061.2|63046.2|63052.2|63037.2|618
1605039600000|2020-11-10 20:20:00|63055.7|63040.7|63061.7|63046.7|63063.6|63048.6|63049.2|63034.2|639
1605039900000|2020-11-10 20:25:00|63062|63047|63053.6|63038.6|63064.9|63049.9|63051.3|63036.3|654
1605040200000|2020-11-10 20:30:00|63053.9|63038.9|63060|63045|63064.2|63049.2|63052.2|63037.2|706
1605040500000|2020-11-10 20:35:00|63060.1|63045.1|63060.1|63045.1|63064.8|63049.8|63055.9|63040.9|644
1605040800000|2020-11-10 20:40:00|63060.2|63045.2|63050.9|63035.9|63060.4|63045.4|63048.8|63033.8|606
1605041100000|2020-11-10 20:45:00|63050.3|63035.3|63046.5|63031.5|63053.1|63038.1|63045.8|63030.8|599
1605041400000|2020-11-10 20:50:00|63046.3|63031.3|63067.8|63052.8|63075.1|63060.1|63044.5|63029.5|722
1605041700000|2020-11-10 20:55:00|63066.7|63051.7|63062.1|63047.1|63090.2|63075.2|63060|63045|863
1605042000000|2020-11-10 21:00:00|63062.6|63047.6|63076.7|63061.7|63083.3|63068.3|63062.6|63047.6|603
1605042300000|2020-11-10 21:05:00|63077.1|63062.1|63063.6|63048.6|63078.4|63063.4|63062.8|63047.8|487
1605042600000|2020-11-10 21:10:00|63063.7|63048.7|63060.5|63045.5|63065.3|63050.3|63060.2|63045.2|452
1605042900000|2020-11-10 21:15:00|63060.6|63045.6|63064|63049|63073.7|63058.7|63059.5|63044.5|356
1605043200000|2020-11-10 21:20:00|63063.9|63048.9|63066|63051|63071.7|63056.7|63063.5|63048.5|340
1605043500000|2020-11-10 21:25:00|63065.9|63050.9|63048.9|63033.9|63067|63052|63044.2|63029.2|463
1605043800000|2020-11-10 21:30:00|63049|63034|63038.9|63023.9|63051.2|63036.2|63038.6|63023.6|503
1605044100000|2020-11-10 21:35:00|63039|63024|63039.3|63024.3|63041.2|63026.2|63035.8|63018.4|548
1605044400000|2020-11-10 21:40:00|63040|63025|63030.1|63015.1|63042.8|63025.9|63028.2|63012.8|578
1605044700000|2020-11-10 21:45:00|63030.7|63015.7|63015.9|63000.9|63033|63018|63014.8|62999.4|562
1605045000000|2020-11-10 21:50:00|63015.5|63000.5|63017.6|63002.6|63018.7|63003.7|63009.7|62992|506
1605045300000|2020-11-10 21:55:00|63017.3|63002.3|63032.8|63002.3|63063.7|63009.9|63008|62988|553
1605045600000|2020-11-10 22:00:00|63043.6|63003|63007.9|62985.9|63043.8|63006.4|63007.9|62985.9|63
1605045900000|2020-11-10 22:05:00|63018.9|62978.5|63021.8|62989.5|63099.8|63007.8|63007.3|62970.9|220
1605046200000|2020-11-10 22:10:00|63023.9|62993.1|63013.3|62993.3|63077.9|63000.1|63009|62959.7|420
1605046500000|2020-11-10 22:15:00|63012.6|62992.6|63018.9|62987.8|63043.1|63000.8|63010.1|62981|410
1605046800000|2020-11-10 22:20:00|63021.4|62988.1|63012.8|62992.8|63021.4|62998|63008.9|62981.8|312
1605047100000|2020-11-10 22:25:00|63012.2|62992.2|63010.9|62990.7|63020.2|62998.4|63008.5|62978.7|386
1605047400000|2020-11-10 22:30:00|63011.2|62989.7|63011.1|62991.1|63014.8|62992.7|63002.4|62977.6|334
1605047700000|2020-11-10 22:35:00|63011.2|62991.2|63012.6|62988|63015.5|62993.8|63009.8|62986.2|151
1605048000000|2020-11-10 22:40:00|63010.7|62990.7|63012.2|62992.2|63012.2|62992.2|62996|62961.6|548
1605048300000|2020-11-10 22:45:00|63011.2|62991.2|63006.2|62980.3|63012.4|62992.4|63000.8|62976.3|304
1605048600000|2020-11-10 22:50:00|63006|62979.3|63003.4|62978.2|63011.6|62988|63002.3|62966.7|554
1605048900000|2020-11-10 22:55:00|63003.1|62978.3|63006.6|62981.8|63014.6|62994.6|63002.8|62974.5|421
1605049200000|2020-11-10 23:00:00|63007.1|62983.4|63001.2|62981.2|63011.4|62987.7|62999.1|62976.9|532
1605049500000|2020-11-10 23:05:00|63001.3|62981.3|63010.7|62990.7|63011.8|62991.8|62998.4|62978.4|711
1605049800000|2020-11-10 23:10:00|63009.5|62989.5|63012.5|62992.5|63019.1|63000.1|63008.4|62988.4|577
1605050100000|2020-11-10 23:15:00|63012.3|62992.3|63012.2|62992.2|63018.7|62998.7|63011.3|62991.3|394
1605050400000|2020-11-10 23:20:00|63013.6|62993.6|63015.1|62995.1|63019.6|62999.6|63007.1|62987.1|533
1605050700000|2020-11-10 23:25:00|63015.2|62995.2|63016.1|62996.1|63018.8|62998.8|63009.9|62989.9|428
1605051000000|2020-11-10 23:30:00|63016.4|62996.4|63015.8|62995.8|63018.3|62998.3|63011.2|62991.2|420
1605051300000|2020-11-10 23:35:00|63015.7|62995.7|63012.8|62992.8|63016|62996|63007.5|62987.5|426
1605051600000|2020-11-10 23:40:00|63013|62993|63015.7|62995.7|63017.2|62997.2|63006.9|62986.9|377
1605051900000|2020-11-10 23:45:00|63016.4|62996.4|63012.5|62992.5|63017.1|62997.1|63008.8|62988.8|277
1605052200000|2020-11-10 23:50:00|63012.6|62992.6|63014.5|62994.5|63017.5|62997.1|63008.7|62988.7|314
1605052500000|2020-11-10 23:55:00|63014.8|62994.8|63009.9|62989.9|63018.1|62998.1|63008.4|62988.4|382
1605052800000|2020-11-11 00:00:00|63007.9|62992.9|63001.4|62981.4|63011.1|62992.9|62991.3|62971.3|619
1605053100000|2020-11-11 00:05:00|63001.5|62981.5|63000.5|62980.5|63017.8|62999.1|62990|62971.2|629
1605053400000|2020-11-11 00:10:00|63000.1|62980.1|62995.7|62975.7|63006.3|62988.8|62991.6|62971.6|543
1605053700000|2020-11-11 00:15:00|62995.6|62975.6|62984.8|62964.8|62997|62977|62983.8|62963.9|548
1605054000000|2020-11-11 00:20:00|62984.9|62964.9|62988.1|62968.1|62991.4|62972|62981.9|62961.9|465
1605054300000|2020-11-11 00:25:00|62988.3|62968.3|62974.3|62954.3|62988.6|62968.6|62968.5|62948.5|464
1605054600000|2020-11-11 00:30:00|62975|62955|62982.7|62962.7|62986.1|62966.8|62971.9|62951.9|471
1605054900000|2020-11-11 00:35:00|62983|62963|62984.2|62964.2|62988.3|62968.3|62979.9|62959.9|429
1605055200000|2020-11-11 00:40:00|62984.3|62964.3|62987|62967|62988.7|62970.8|62976.3|62956.3|410
1605055500000|2020-11-11 00:45:00|62987.9|62967.9|62982.5|62962.5|62987.9|62967.9|62977.7|62957.7|283
1605055800000|2020-11-11 00:50:00|62982.3|62962.3|63002.6|62982.6|63006.1|62986.1|62973.2|62953.2|443
1605056100000|2020-11-11 00:55:00|63002.4|62982.4|63012.2|62992.2|63016.1|62996.1|62999.1|62979.9|549
1605056400000|2020-11-11 01:00:00|63012.7|62992.7|63005.1|62985.1|63016|62996|62998.4|62978.4|687
1605056700000|2020-11-11 01:05:00|63004.6|62984.6|62992|62972|63009.6|62989.6|62991.6|62971.6|561
1605057000000|2020-11-11 01:10:00|62991|62971|62985.1|62965.1|62998.4|62978.4|62984.3|62964.3|457
1605057300000|2020-11-11 01:15:00|62985.2|62965.2|63000.7|62980.7|63010.1|62990.1|62981.1|62961.1|674
1605057600000|2020-11-11 01:20:00|63001.2|62981.2|62990.4|62970.4|63006.9|62986.9|62986|62966|578
1605057900000|2020-11-11 01:25:00|62991.8|62971.8|62983.1|62963.1|62992.4|62972.4|62976.1|62956.1|613
1605058200000|2020-11-11 01:30:00|62982.4|62962.4|62978.5|62958.5|62988.4|62968.4|62976.1|62956.1|631
1605058500000|2020-11-11 01:35:00|62978.4|62958.4|62971.8|62951.8|62981.2|62961.2|62967.9|62947.9|527
1605058800000|2020-11-11 01:40:00|62971.7|62951.7|62976.5|62956.5|62979.9|62959.9|62959.6|62939.6|595
1605059100000|2020-11-11 01:45:00|62976.2|62956.2|62960.9|62940.9|62979|62959|62960|62940|588
1605059400000|2020-11-11 01:50:00|62960.4|62940.4|62966.9|62946.9|62969.8|62949.8|62956.5|62936.5|605
1605059700000|2020-11-11 01:55:00|62966.5|62946.5|62963.9|62943.9|62973.5|62953.5|62961.3|62941.8|608
1605060000000|2020-11-11 02:00:00|62963.6|62943.6|62973.8|62953.8|62977.4|62957.4|62962.7|62942.7|503
1605060300000|2020-11-11 02:05:00|62973.9|62953.9|62967.4|62947.4|62978.3|62958.3|62960.7|62943.3|569
1605060600000|2020-11-11 02:10:00|62967.1|62947.1|62973.2|62953.2|62977.3|62958|62961.5|62941.5|449
1605060900000|2020-11-11 02:15:00|62973.5|62953.5|62964.5|62944.5|62977.4|62957.4|62958.7|62939.3|545
1605061200000|2020-11-11 02:20:00|62964.1|62944.1|62966.9|62946.9|62974.8|62954.8|62959.3|62941.8|557
1605061500000|2020-11-11 02:25:00|62966.8|62946.8|62964.3|62944.3|62969.8|62949.8|62957.7|62937.7|481
1605061800000|2020-11-11 02:30:00|62964.7|62944.7|62985.6|62965.6|62992.7|62972.7|62964.5|62944.5|504
1605062100000|2020-11-11 02:35:00|62985.7|62965.7|62978.9|62958.9|62987.5|62967.5|62977.7|62957.7|395
1605062400000|2020-11-11 02:40:00|62978.1|62958.1|62964.5|62944.5|62980.6|62960.6|62956.9|62936.9|582
1605062700000|2020-11-11 02:45:00|62965.5|62945.5|62974.4|62954.4|62984.6|62964.6|62964.9|62944.9|535
1605063000000|2020-11-11 02:50:00|62974.3|62954.3|62982.9|62962.9|62984|62964.6|62970|62952.9|563
1605063300000|2020-11-11 02:55:00|62982.8|62962.8|62974.5|62954.5|62983|62963|62968.2|62949.4|556
1605063600000|2020-11-11 03:00:00|62975.1|62955.1|62971.8|62951.8|62980.6|62960.6|62962.4|62942.4|555
1605063900000|2020-11-11 03:05:00|62972|62952|62967.3|62947.3|62978.7|62958.7|62966.6|62946.6|488
1605064200000|2020-11-11 03:10:00|62967.6|62947.6|62954.5|62934.5|62969.5|62949.5|62947.7|62927.7|662
1605064500000|2020-11-11 03:15:00|62954.2|62934.2|62947.3|62927.3|62962.1|62942.1|62940.5|62920.5|586
1605064800000|2020-11-11 03:20:00|62946.8|62926.8|62937.2|62917.2|62948.6|62928.6|62933.7|62913.8|633
1605065100000|2020-11-11 03:25:00|62937.9|62917.9|62941.7|62926.7|62949|62929|62936.1|62916.1|562
1605065400000|2020-11-11 03:30:00|62942.5|62922.5|62955.7|62935.7|62958.5|62938.5|62939.5|62919.5|575
1605065700000|2020-11-11 03:35:00|62955|62935|62951.9|62931.9|62959.5|62939.5|62944.3|62925.2|529
1605066000000|2020-11-11 03:40:00|62951.8|62931.8|62947.3|62927.3|62953.4|62933.4|62943.1|62924.2|457
1605066300000|2020-11-11 03:45:00|62949.2|62929.2|62945.9|62925.9|62955|62935|62942.3|62924.4|386
1605066600000|2020-11-11 03:50:00|62946|62926|62953.3|62933.3|62954.2|62934.2|62938|62918|499
1605066900000|2020-11-11 03:55:00|62953|62933|62962.6|62942.6|62962.6|62942.6|62951.9|62931.9|523
1605067200000|2020-11-11 04:00:00|62962.7|62942.7|62958.1|62938.1|62963.1|62943.1|62953.1|62933.1|511
1605067500000|2020-11-11 04:05:00|62957.3|62937.3|62965.6|62945.6|62966.7|62946.7|62954.4|62934.4|435
1605067800000|2020-11-11 04:10:00|62965.4|62945.4|62957.8|62937.8|62965.7|62945.7|62950.6|62930.6|483
1605068100000|2020-11-11 04:15:00|62958|62938|62967.4|62947.4|62968.7|62948.7|62957.6|62937.6|413
1605068400000|2020-11-11 04:20:00|62966.3|62946.3|62959.7|62939.7|62970.1|62950.1|62958.3|62936|423
1605068700000|2020-11-11 04:25:00|62959.5|62939.5|62974.2|62954.2|62974.2|62954.2|62959.5|62939.5|397
1605069000000|2020-11-11 04:30:00|62973.9|62953.9|62966.3|62946.3|62974.6|62954.6|62964.5|62944.5|482
1605069300000|2020-11-11 04:35:00|62966.8|62946.8|62962.9|62942.9|62971|62951|62962.9|62942.9|414
1605069600000|2020-11-11 04:40:00|62963.4|62943.4|62970.7|62950.7|62972.3|62952.3|62962.4|62942.4|317
1605069900000|2020-11-11 04:45:00|62970.6|62950.6|62970.3|62950.3|62973.2|62953.2|62967.7|62947.7|298
1605070200000|2020-11-11 04:50:00|62970.4|62950.4|62970.2|62950.2|62974|62954|62968.5|62948.5|377
1605070500000|2020-11-11 04:55:00|62970.3|62950.3|62984.6|62964.6|62985.4|62965.4|62969.6|62949.6|405
1605070800000|2020-11-11 05:00:00|62984.3|62964.3|62978.8|62958.8|62988.3|62968.3|62976.6|62956.6|432
1605071100000|2020-11-11 05:05:00|62979.8|62959.8|62981.5|62960.2|62984|62964|62978.1|62957.6|351
1605071400000|2020-11-11 05:10:00|62981.3|62961.3|62984.9|62964.9|62989.1|62969.1|62980.9|62959.7|389
1605071700000|2020-11-11 05:15:00|62985.2|62965.2|62991|62971|62993.3|62973.3|62983.7|62963.7|362
1605072000000|2020-11-11 05:20:00|62991.1|62971.1|62988|62968|62991.9|62971.9|62986.9|62966.9|360
1605072300000|2020-11-11 05:25:00|62988.1|62968.1|62976.6|62956.6|62991.2|62971.2|62974.5|62954.5|379
1605072600000|2020-11-11 05:30:00|62976.7|62956.7|62973.9|62953.9|62984.1|62965.3|62972.2|62952.9|469
1605072900000|2020-11-11 05:35:00|62974|62954|62975.9|62960.9|62981.3|62964.7|62969.4|62951.5|489
1605073200000|2020-11-11 05:40:00|62976.4|62961.4|62969.6|62954.6|62981.1|62964.1|62967.7|62952.7|472
1605073500000|2020-11-11 05:45:00|62969.7|62954.7|62971.7|62956.7|62980.5|62963|62966.6|62950.7|413
1605073800000|2020-11-11 05:50:00|62971.6|62956.6|62974.8|62959.8|62978.6|62962.4|62968.4|62950.4|465
1605074100000|2020-11-11 05:55:00|62975|62960|62974.7|62959.7|62981|62963.6|62968.7|62952|555
1605074400000|2020-11-11 06:00:00|62974.5|62959.5|62982.6|62967.6|62988|62972.5|62972.5|62957.5|603
1605074700000|2020-11-11 06:05:00|62982.7|62967.7|62992.4|62977.4|62995.9|62980.9|62979.9|62964.9|593
1605075000000|2020-11-11 06:10:00|62992.9|62977.9|62985.1|62970.1|62995.6|62980.6|62984.4|62969.4|590
1605075300000|2020-11-11 06:15:00|62985|62970|62987.4|62972.4|62991|62976|62981.5|62966.5|498
1605075600000|2020-11-11 06:20:00|62986.5|62971.5|63001.3|62986.3|63001.3|62986.3|62986.5|62971.5|485
1605075900000|2020-11-11 06:25:00|63001|62986|63011.4|62996.4|63013.7|62998.7|62997.9|62982.9|576
1605076200000|2020-11-11 06:30:00|63011.5|62996.5|62993.8|62978.8|63011.5|62996.5|62990.9|62975.9|551
1605076500000|2020-11-11 06:35:00|62991.9|62976.9|62992|62977|62993|62978|62985.5|62970.5|513
1605076800000|2020-11-11 06:40:00|62992.8|62977.8|62971.3|62956.3|62993.4|62978.4|62970.3|62955.3|583
1605077100000|2020-11-11 06:45:00|62971.2|62956.2|62970.5|62955.5|62981.9|62966.9|62969.6|62954.6|510
1605077400000|2020-11-11 06:50:00|62970.9|62955.9|62970|62955|62977.7|62962.7|62961.5|62946.5|511
1605077700000|2020-11-11 06:55:00|62969.5|62954.5|62971.1|62956.1|62976.2|62961.2|62960.8|62945.8|666
1605078000000|2020-11-11 07:00:00|62971.7|62956.7|62959.6|62944.6|62976|62959|62944.6|62928|705
1605078300000|2020-11-11 07:05:00|62959.5|62944.5|62961.8|62946.8|62962.9|62947.9|62953.8|62938.8|628
1605078600000|2020-11-11 07:10:00|62962.2|62947.2|62958.7|62943.7|62977.3|62962.3|62953.3|62938.3|729
1605078900000|2020-11-11 07:15:00|62959.5|62944.5|62975.6|62960.6|62978.5|62963.5|62957.8|62942.8|747
1605079200000|2020-11-11 07:20:00|62975.8|62960.8|63004|62989|63004|62989|62972|62957|605
1605079500000|2020-11-11 07:25:00|63004.2|62989.2|62990.6|62975.6|63007.7|62992.7|62988.2|62973.2|679
1605079800000|2020-11-11 07:30:00|62990.4|62975.4|62984.9|62969.9|63000.1|62985.1|62981.2|62966.2|659
1605080100000|2020-11-11 07:35:00|62983.3|62968.3|62991.1|62976.1|62991.7|62976.7|62974|62959|682
1605080400000|2020-11-11 07:40:00|62991.2|62976.2|63026.7|63011.7|63031.3|63016.3|62985.7|62970.7|794
1605080700000|2020-11-11 07:45:00|63027.5|63012.5|63058.3|63043.3|63061|63046|63023.7|63008.7|798
1605081000000|2020-11-11 07:50:00|63058.2|63043.2|63039.8|63024.8|63058.4|63043.4|63029.3|63014.3|748
1605081300000|2020-11-11 07:55:00|63039.2|63024.2|63061.2|63046.2|63066.5|63051.5|63032.1|63017.1|814
1605081600000|2020-11-11 08:00:00|63059.9|63044.9|63060.5|63045.5|63092.8|63077.8|63056.4|63041.4|856
1605081900000|2020-11-11 08:05:00|63060.9|63045.9|63052.9|63037.9|63076.1|63061.1|63050.2|63035.2|771
1605082200000|2020-11-11 08:10:00|63052.8|63037.8|63104.8|63089.8|63114.2|63099.2|63052.5|63037.5|795
1605082500000|2020-11-11 08:15:00|63105.1|63090.1|63134.5|63119.5|63149.7|63134.7|63105.1|63090.1|878
1605082800000|2020-11-11 08:20:00|63134.1|63119.1|63157.1|63142.1|63172.5|63157.5|63130.5|63115.5|886
1605083100000|2020-11-11 08:25:00|63157|63142|63146.9|63131.9|63166.4|63151.4|63128.6|63113.6|864
1605083400000|2020-11-11 08:30:00|63147.1|63132.1|63148.4|63133.4|63162.7|63147.7|63135.5|63120.5|917
1605083700000|2020-11-11 08:35:00|63149.1|63134.1|63139.1|63124.1|63173.2|63158.2|63136|63121|891
1605084000000|2020-11-11 08:40:00|63139|63124|63141.3|63126.3|63150.8|63135.8|63127.5|63112.5|837
1605084300000|2020-11-11 08:45:00|63141.4|63126.4|63131.9|63116.9|63150|63135|63122.6|63107.6|887
1605084600000|2020-11-11 08:50:00|63131.7|63116.7|63185.6|63170.6|63190.9|63175.9|63131.7|63116.7|872
1605084900000|2020-11-11 08:55:00|63186|63171|63163.6|63148.6|63191.7|63176.7|63160.1|63145.1|859
1605085200000|2020-11-11 09:00:00|63163.8|63148.8|63141|63126|63164.7|63149.7|63135.4|63120.4|880
1605085500000|2020-11-11 09:05:00|63141.6|63126.6|63119.5|63104.5|63145.5|63130.5|63118.6|63103.6|832
1605085800000|2020-11-11 09:10:00|63119.4|63104.4|63123.9|63108.9|63124|63109|63107|63092|815
1605086100000|2020-11-11 09:15:00|63123.6|63108.6|63114.6|63099.6|63129.1|63114.1|63102.1|63087.1|802
1605086400000|2020-11-11 09:20:00|63114.4|63099.4|63136.7|63121.7|63142.2|63127.2|63111.6|63096.6|831
1605086700000|2020-11-11 09:25:00|63136.5|63121.5|63104.2|63089.2|63138.3|63123.3|63103.1|63088.1|707
1605087000000|2020-11-11 09:30:00|63104.8|63089.8|63108.9|63093.9|63143.1|63128.1|63100|63085|892
1605087300000|2020-11-11 09:35:00|63108.7|63093.7|63166|63151|63171.2|63156.2|63103|63088|954
1605087600000|2020-11-11 09:40:00|63166.1|63151.1|63180.3|63165.3|63192.1|63177.1|63157.3|63142.3|933
1605087900000|2020-11-11 09:45:00|63179.8|63164.8|63206.4|63191.4|63208.4|63193.4|63166.2|63151.2|864
1605088200000|2020-11-11 09:50:00|63206.2|63191.2|63160.6|63145.6|63206.6|63191.6|63154.7|63139.7|875
1605088500000|2020-11-11 09:55:00|63160.4|63145.4|63137.5|63122.5|63167.3|63152.3|63133.9|63118.9|875
1605088800000|2020-11-11 10:00:00|63138.5|63123.5|63143.1|63128.1|63162.6|63147.6|63136.2|63121.2|818
1605089100000|2020-11-11 10:05:00|63143.2|63128.2|63117.4|63102.4|63155.6|63140.6|63116.2|63101.2|790
1605089400000|2020-11-11 10:10:00|63117.5|63102.5|63146.9|63131.9|63152.5|63137.5|63117.5|63102.5|775
1605089700000|2020-11-11 10:15:00|63146.8|63131.8|63143.7|63128.7|63156.3|63141.3|63140|63125|674
1605090000000|2020-11-11 10:20:00|63143.5|63128.5|63136.4|63121.4|63151.8|63136.8|63132.6|63117.6|739
1605090300000|2020-11-11 10:25:00|63135.7|63120.7|63129.9|63114.9|63150|63135|63124.4|63109.4|657
1605090600000|2020-11-11 10:30:00|63130.6|63115.6|63142.5|63127.5|63148|63133|63126.3|63111.3|708
1605090900000|2020-11-11 10:35:00|63142.6|63127.6|63160.8|63145.8|63176.9|63161.9|63140.9|63125.9|786
1605091200000|2020-11-11 10:40:00|63160.7|63145.7|63150.1|63135.1|63171.1|63156.1|63146.3|63131.3|763
1605091500000|2020-11-11 10:45:00|63150.3|63135.3|63200.2|63185.2|63201.8|63186.8|63149.6|63134.6|834
1605091800000|2020-11-11 10:50:00|63199.6|63184.6|63214.9|63199.9|63216.3|63201.3|63191.1|63176.1|829
1605092100000|2020-11-11 10:55:00|63215.1|63200.1|63177.7|63162.7|63231|63216|63177.7|63162.7|920
1605092400000|2020-11-11 11:00:00|63177.5|63162.5|63142.8|63127.8|63186.3|63171.3|63141.8|63126.8|826
1605092700000|2020-11-11 11:05:00|63143.1|63128.1|63159.3|63144.3|63162.6|63147.6|63135.9|63120.9|797
1605093000000|2020-11-11 11:10:00|63158.9|63143.9|63191.2|63176.2|63191.9|63176.9|63148.5|63133.5|758
1605093300000|2020-11-11 11:15:00|63191.3|63176.3|63181.2|63166.2|63196.9|63181.9|63165.9|63150.9|710
1605093600000|2020-11-11 11:20:00|63181.4|63166.4|63212.7|63197.7|63216.1|63201.1|63166.2|63151.2|767
1605093900000|2020-11-11 11:25:00|63212.4|63197.4|63209.6|63194.6|63214|63199|63200.8|63185.8|760
1605094200000|2020-11-11 11:30:00|63209.8|63194.8|63243.5|63228.5|63245|63230|63204.2|63189.2|830
1605094500000|2020-11-11 11:35:00|63242.3|63227.3|63253.4|63238.4|63267.3|63252.3|63238.7|63223.7|943
1605094800000|2020-11-11 11:40:00|63253.6|63238.6|63259.8|63244.8|63261.2|63246.2|63248.6|63233.6|785
1605095100000|2020-11-11 11:45:00|63260.2|63245.2|63257.8|63242.8|63260.2|63245.2|63246|63231|833
1605095400000|2020-11-11 11:50:00|63257.9|63242.9|63255.8|63240.8|63292.2|63277.2|63255.4|63240.4|917
1605095700000|2020-11-11 11:55:00|63257.1|63242.1|63251.1|63236.1|63274.1|63259.1|63245.3|63228.4|904
1605096000000|2020-11-11 12:00:00|63250.5|63235.5|63270.9|63255.9|63273.9|63258.9|63245.2|63230.2|921
1605096300000|2020-11-11 12:05:00|63270.8|63255.8|63288|63273|63290.4|63275.4|63265.2|63250.2|824
1605096600000|2020-11-11 12:10:00|63288.1|63273.1|63321.7|63306.7|63322.8|63307.8|63281.5|63266.5|901
1605096900000|2020-11-11 12:15:00|63321.3|63306.3|63304.3|63289.3|63323.1|63308.1|63303.7|63288.7|851
1605097200000|2020-11-11 12:20:00|63304.1|63289.1|63297.3|63282.3|63307.3|63292.3|63285.4|63270.4|776
1605097500000|2020-11-11 12:25:00|63297.8|63282.8|63302.3|63287.3|63317.1|63302.1|63293.4|63278.4|858
1605097800000|2020-11-11 12:30:00|63302.5|63287.5|63305.9|63290.9|63315.4|63300.4|63299|63284|830
1605098100000|2020-11-11 12:35:00|63303.5|63288.5|63325.6|63310.6|63329.3|63314.3|63298|63283|845
1605098400000|2020-11-11 12:40:00|63324.7|63309.7|63302.4|63287.4|63334.4|63319.4|63297.1|63282.1|811
1605098700000|2020-11-11 12:45:00|63302|63287|63306.7|63291.7|63322.3|63307.3|63295.6|63280.6|884
1605099000000|2020-11-11 12:50:00|63306.8|63291.8|63287.2|63272.2|63308.4|63293.4|63273.1|63258.1|825
1605099300000|2020-11-11 12:55:00|63286.9|63271.9|63233.7|63218.7|63290.2|63275.2|63231.8|63216.8|956
1605099600000|2020-11-11 13:00:00|63233.3|63218.3|63273|63258|63278|63263|63226|63211|930
1605099900000|2020-11-11 13:05:00|63272.8|63257.8|63288.6|63273.6|63300.2|63285.2|63269|63254|859
1605100200000|2020-11-11 13:10:00|63289.5|63274.5|63265.5|63250.5|63296|63281|63264.9|63249.9|847
1605100500000|2020-11-11 13:15:00|63265.6|63250.6|63248.2|63233.2|63267.9|63252.9|63245.4|63230.4|831
1605100800000|2020-11-11 13:20:00|63248|63233|63241.4|63226.4|63262.2|63247.2|63237.5|63222.5|788
1605101100000|2020-11-11 13:25:00|63239.7|63224.7|63250.4|63235.4|63259.9|63244.9|63222.1|63207.1|879
1605101400000|2020-11-11 13:30:00|63251|63236|63293.8|63278.8|63296.9|63281.9|63247.4|63232.4|820
1605101700000|2020-11-11 13:35:00|63294.3|63279.3|63294.8|63279.8|63310|63295|63284.6|63269.6|857
1605102000000|2020-11-11 13:40:00|63294.9|63279.9|63316|63301|63323.6|63308.6|63293.2|63278.2|786
1605102300000|2020-11-11 13:45:00|63315.3|63300.3|63308.8|63293.8|63326.6|63311.6|63297.8|63282.8|860
1605102600000|2020-11-11 13:50:00|63309.2|63294.2|63322|63307|63328.1|63313.1|63300|63285|821
1605102900000|2020-11-11 13:55:00|63321.9|63306.9|63311.9|63296.9|63338|63323|63304.3|63289.3|858
1605103200000|2020-11-11 14:00:00|63311.3|63296.3|63319.9|63304.9|63331.3|63316.3|63306.5|63291.5|875
1605103500000|2020-11-11 14:05:00|63320|63305|63308.8|63293.8|63341.5|63326.5|63301.4|63286.4|836
1605103800000|2020-11-11 14:10:00|63308.7|63293.7|63293.6|63278.6|63310.4|63295.4|63281.9|63266.9|836
1605104100000|2020-11-11 14:15:00|63293.5|63278.5|63328.5|63313.5|63330.9|63315.9|63291.4|63276.4|746
1605104400000|2020-11-11 14:20:00|63329.1|63314.1|63332.1|63317.1|63342.6|63327.6|63314|63299|820
1605104700000|2020-11-11 14:25:00|63333.4|63318.4|63340.1|63325.1|63348.5|63333.5|63319.3|63304.3|839
1605105000000|2020-11-11 14:30:00|63337.5|63322.5|63341.2|63326.2|63355.8|63340.8|63328.7|63313.7|970
1605105300000|2020-11-11 14:35:00|63341.6|63326.6|63381.4|63366.4|63389.2|63374.2|63337.1|63322.1|931
1605105600000|2020-11-11 14:40:00|63381.6|63366.6|63371.2|63356.2|63386.8|63371.8|63369.8|63354.8|911
1605105900000|2020-11-11 14:45:00|63370.4|63355.4|63374.3|63359.3|63377.9|63362.9|63362.8|63347.8|855
1605106200000|2020-11-11 14:50:00|63374.7|63359.7|63355.1|63340.1|63374.7|63359.7|63353|63338|903
1605106500000|2020-11-11 14:55:00|63355|63340|63354.5|63339.5|63366.4|63351.4|63352.1|63337.1|870
1605106800000|2020-11-11 15:00:00|63355|63340|63364.2|63349.2|63380.3|63365.3|63351.8|63336.8|895
1605107100000|2020-11-11 15:05:00|63364.3|63349.3|63355.3|63340.3|63366.2|63351.2|63341.9|63326.9|920
1605107400000|2020-11-11 15:10:00|63355.2|63340.2|63367.2|63352.2|63375.5|63360.5|63347.6|63332.6|918
1605107700000|2020-11-11 15:15:00|63368|63353|63359.5|63344.5|63392|63377|63358.9|63343.9|909
1605108000000|2020-11-11 15:20:00|63360.9|63345.9|63372|63357|63376.3|63361.3|63358.4|63343.4|801
1605108300000|2020-11-11 15:25:00|63370.6|63355.6|63341.6|63326.6|63370.8|63355.8|63332.5|63317.5|813
1605108600000|2020-11-11 15:30:00|63341.9|63326.9|63352|63337|63365.4|63350.4|63339.4|63324.4|836
1605108900000|2020-11-11 15:35:00|63350.1|63335.1|63346.3|63331.3|63351.8|63336.8|63333.8|63318.8|866
1605109200000|2020-11-11 15:40:00|63346.1|63331.1|63350.7|63335.7|63358.5|63343.5|63340|63325|851
1605109500000|2020-11-11 15:45:00|63351|63336|63344.4|63329.4|63363.7|63348.7|63338.4|63323.4|920
1605109800000|2020-11-11 15:50:00|63344.5|63329.5|63339.7|63324.7|63352.4|63337.4|63321.5|63306.5|886
1605110100000|2020-11-11 15:55:00|63339.6|63324.6|63335.1|63320.1|63341.4|63326.4|63326.1|63311.1|899
1605110400000|2020-11-11 16:00:00|63337.1|63322.1|63331.8|63316.8|63346.5|63331.5|63322.6|63307.6|870
1605110700000|2020-11-11 16:05:00|63331.6|63316.6|63317.8|63302.8|63331.6|63316.6|63309.7|63294.7|780
1605111000000|2020-11-11 16:10:00|63317.6|63302.6|63333|63318|63339.3|63324.3|63302.7|63287.7|723
1605111300000|2020-11-11 16:15:00|63332.4|63317.4|63314.4|63299.4|63335.2|63320.2|63313.7|63298.3|689
1605111600000|2020-11-11 16:20:00|63314.7|63299.7|63313.7|63298.7|63326.2|63311.2|63313.7|63296.3|744
1605111900000|2020-11-11 16:25:00|63314.3|63299.3|63301|63281|63320.5|63305.5|63294.5|63278|761
1605112200000|2020-11-11 16:30:00|63300.7|63280.7|63302.7|63282.7|63307.5|63291.6|63292.4|63273.3|749
1605112500000|2020-11-11 16:35:00|63303|63283|63321|63306|63330.9|63315.9|63295.2|63277.4|833
1605112800000|2020-11-11 16:40:00|63322|63307|63318.7|63303.7|63330.5|63315.5|63314.4|63299.4|703
1605113100000|2020-11-11 16:45:00|63319.3|63304.3|63300.2|63285.2|63334|63319|63299.3|63284.3|769
1605113400000|2020-11-11 16:50:00|63299.8|63284.8|63301.5|63286.5|63303.4|63288.4|63288.9|63273.9|709
1605113700000|2020-11-11 16:55:00|63301.2|63286.2|63283.2|63268.2|63304.3|63289.3|63271.8|63256.8|785
1605114000000|2020-11-11 17:00:00|63282.5|63267.5|63302.9|63287.9|63303.6|63288.6|63280.8|63265.8|681
1605114300000|2020-11-11 17:05:00|63303.1|63288.1|63291.2|63276.2|63309.3|63294.3|63290.1|63275.1|694
1605114600000|2020-11-11 17:10:00|63291.1|63276.1|63290.8|63275.8|63294.1|63279.1|63276.6|63261.6|634
1605114900000|2020-11-11 17:15:00|63290.5|63275.5|63291.4|63276.4|63303.5|63288.5|63284.7|63269.7|690
1605115200000|2020-11-11 17:20:00|63291.6|63276.6|63301.4|63286.4|63305.4|63289.8|63291|63276|613
1605115500000|2020-11-11 17:25:00|63301.5|63286.5|63292.4|63277.4|63307.4|63292.4|63289.3|63274.3|694
1605115800000|2020-11-11 17:30:00|63292.5|63277.5|63257.8|63242.8|63293|63278|63254.8|63239.8|650
1605116100000|2020-11-11 17:35:00|63257.5|63242.5|63271.7|63256.7|63272.7|63257.7|63256|63241|579
1605116400000|2020-11-11 17:40:00|63271.8|63256.8|63266.8|63251.8|63281.7|63266.7|63266.7|63251.7|587
1605116700000|2020-11-11 17:45:00|63266.7|63251.7|63265.6|63250.6|63277.6|63262.6|63262.7|63247.7|636
1605117000000|2020-11-11 17:50:00|63265.5|63250.5|63267.3|63252.3|63269.3|63254.3|63251.5|63236.5|602
1605117300000|2020-11-11 17:55:00|63267.1|63252.1|63253|63238|63269|63254|63245.8|63228.2|638
1605117600000|2020-11-11 18:00:00|63253.1|63238.1|63256.6|63241.6|63264.9|63249.1|63250.5|63235.5|581
1605117900000|2020-11-11 18:05:00|63256.2|63241.2|63238.2|63218.2|63261.8|63244|63237.2|63217.2|565
1605118200000|2020-11-11 18:10:00|63238.1|63218.1|63246.1|63231.1|63250.4|63232.5|63230|63213|563
1605118500000|2020-11-11 18:15:00|63247.1|63232.1|63249.5|63229.5|63258.5|63243.5|63246.2|63228.8|454
1605118800000|2020-11-11 18:20:00|63249.2|63229.2|63253.7|63238.7|63255.9|63239|63243.2|63225.4|430
1605119100000|2020-11-11 18:25:00|63253.6|63238.6|63245.5|63230.5|63254.8|63239.8|63241.5|63224.3|536
1605119400000|2020-11-11 18:30:00|63244.7|63229.7|63245.3|63225.3|63246.2|63231.2|63241.4|63225.3|415
1605119700000|2020-11-11 18:35:00|63245.6|63225.6|63231.8|63216.8|63245.6|63228.8|63231.8|63216.8|489
1605120000000|2020-11-11 18:40:00|63231.9|63216.9|63233|63218|63236.1|63221.1|63226.3|63211.3|427
1605120300000|2020-11-11 18:45:00|63233.1|63218.1|63236.1|63221.1|63239.1|63221.1|63230.9|63212|483
1605120600000|2020-11-11 18:50:00|63236.2|63221.2|63248.8|63228.8|63250.1|63230.7|63236|63218.6|388
1605120900000|2020-11-11 18:55:00|63248.9|63228.9|63248.5|63233.5|63251.2|63236.2|63240.6|63225.6|641
1605121200000|2020-11-11 19:00:00|63248.7|63233.7|63253.7|63238.7|63260.9|63245.9|63245.1|63230.1|718
1605121500000|2020-11-11 19:05:00|63253.8|63238.8|63242.7|63227.7|63255.5|63240.5|63239.8|63224.8|464
1605121800000|2020-11-11 19:10:00|63242.6|63227.6|63244.5|63224.5|63249.2|63232.6|63239.3|63221.9|399
1605122100000|2020-11-11 19:15:00|63244.1|63224.1|63252.8|63237.8|63256.2|63238.5|63239.4|63223.8|459
1605122400000|2020-11-11 19:20:00|63252.9|63237.9|63250.9|63235.9|63255.7|63238.5|63248.7|63231.4|462
1605122700000|2020-11-11 19:25:00|63250.8|63235.8|63261.7|63246.7|63264.5|63247.9|63250.4|63232.7|475
1605123000000|2020-11-11 19:30:00|63261.6|63246.6|63253.8|63238.8|63269.7|63252.2|63251.5|63234.5|576
1605123300000|2020-11-11 19:35:00|63254|63239|63254.1|63234.1|63256.7|63239.5|63244.5|63227.2|500
1605123600000|2020-11-11 19:40:00|63254.2|63234.2|63260.7|63240.7|63264.3|63246.4|63248.5|63233.4|629
1605123900000|2020-11-11 19:45:00|63261.3|63241.3|63264.8|63249.8|63267.9|63252.8|63255.3|63238.1|627
1605124200000|2020-11-11 19:50:00|63264.7|63249.7|63269|63254|63275.1|63258|63264.3|63247.3|614
1605124500000|2020-11-11 19:55:00|63269.2|63254.2|63247.9|63232.9|63269.2|63254.2|63247.8|63232.5|629
1605124800000|2020-11-11 20:00:00|63248.3|63233.3|63261.6|63246.6|63264.8|63247.7|63246.2|63229.1|583
1605125100000|2020-11-11 20:05:00|63261.7|63246.7|63256.1|63236.1|63264.6|63248.5|63251.2|63235.6|521
1605125400000|2020-11-11 20:10:00|63256.3|63236.3|63250.2|63230.2|63257.3|63240.4|63245|63227.6|534
1605125700000|2020-11-11 20:15:00|63250.3|63230.3|63250.9|63235.9|63258.9|63241.2|63247.2|63229.7|551
1605126000000|2020-11-11 20:20:00|63251.8|63236.8|63259.6|63244.6|63264.9|63247.4|63251.8|63234.2|556
1605126300000|2020-11-11 20:25:00|63259.5|63244.5|63262|63247|63268.6|63249.1|63255.9|63238.7|535
1605126600000|2020-11-11 20:30:00|63264|63244|63264.5|63244.5|63269.2|63249.2|63259.9|63239.9|551
1605126900000|2020-11-11 20:35:00|63264.4|63244.4|63232.9|63217.9|63266.9|63246.9|63232.9|63217.9|575
1605127200000|2020-11-11 20:40:00|63234.8|63219.8|63232.6|63217.6|63244.3|63229.3|63231.4|63216.4|621
1605127500000|2020-11-11 20:45:00|63232.9|63217.9|63221.4|63201.4|63234.2|63219.1|63219.8|63199.8|572
1605127800000|2020-11-11 20:50:00|63221.2|63201.2|63220.1|63200.1|63227.8|63207.8|63215.7|63195.7|477
1605128100000|2020-11-11 20:55:00|63220.3|63200.3|63212.2|63192.2|63221.8|63204.9|63208.7|63188.7|555
1605128400000|2020-11-11 21:00:00|63212.4|63192.4|63210|63190|63223.6|63203.6|63206|63186|543
1605128700000|2020-11-11 21:05:00|63209.8|63189.8|63216.8|63196.8|63217.1|63197.4|63204.1|63184.6|432
1605129000000|2020-11-11 21:10:00|63217|63197|63205.4|63185.4|63217|63197|63204|63185.4|331
1605129300000|2020-11-11 21:15:00|63204.9|63184.9|63201.8|63181.8|63205.9|63186.8|63200.8|63181.6|286
1605129600000|2020-11-11 21:20:00|63202|63182|63202.4|63182.4|63203.2|63185.1|63199.3|63180.3|287
1605129900000|2020-11-11 21:25:00|63202.5|63182.5|63208|63188|63209.2|63189.2|63198.5|63180.8|425
1605130200000|2020-11-11 21:30:00|63208.7|63188.7|63210.2|63190.2|63212.4|63194.7|63204.3|63184.3|477
1605130500000|2020-11-11 21:35:00|63210.6|63190.6|63220.5|63200.5|63223.9|63203.9|63209.9|63189.9|452
1605130800000|2020-11-11 21:40:00|63220.3|63200.3|63223.3|63203.3|63223.6|63203.6|63214.6|63194.6|379
1605131100000|2020-11-11 21:45:00|63223.6|63203.6|63221.4|63201.4|63225.5|63205.5|63220.9|63200.9|374
1605131400000|2020-11-11 21:50:00|63222.5|63202.5|63220.7|63200.7|63222.6|63202.6|63219.1|63199.1|373
1605131700000|2020-11-11 21:55:00|63220.3|63200.3|63231.6|63203.9|63234.6|63209|63220.1|63199.5|428
1605132000000|2020-11-11 22:00:00|63235.6|63208.5|63241|63211.3|63248.1|63218.4|63234.7|63206|68
1605132300000|2020-11-11 22:05:00|63244.5|63207.2|63244.1|63211.2|63264.1|63216.3|63232.9|63196.3|160
1605132600000|2020-11-11 22:10:00|63242.5|63213.1|63242.2|63203.8|63261.9|63218.5|63238.1|63197.9|161
1605132900000|2020-11-11 22:15:00|63239.4|63212.9|63239.6|63204.4|63249.1|63215.5|63232.9|63198.1|144
1605133200000|2020-11-11 22:20:00|63237|63207.2|63242.3|63207.9|63266.3|63222.6|63233.2|63202.5|374
1605133500000|2020-11-11 22:25:00|63244.8|63204.8|63230.7|63191|63247.3|63212.3|63229.1|63191|217
1605133800000|2020-11-11 22:30:00|63230|63196.8|63228.5|63199.2|63238.8|63204.1|63221.6|63192.8|612
1605134100000|2020-11-11 22:35:00|63227.8|63199.5|63220.3|63194.9|63231.9|63202.1|63219.4|63190.5|410
1605134400000|2020-11-11 22:40:00|63217.3|63193.8|63229.2|63203.3|63232.3|63206.2|63217.3|63187.7|729
1605134700000|2020-11-11 22:45:00|63227.5|63204.3|63224.8|63199.6|63235.4|63205.2|63219.7|63191.9|527
1605135000000|2020-11-11 22:50:00|63225.7|63199.4|63233.2|63204.3|63234.8|63206.5|63222|63193|284
1605135300000|2020-11-11 22:55:00|63233.4|63204.2|63239.1|63194.3|63242.9|63211.7|63227|63194.1|612
1605135600000|2020-11-11 23:00:00|63238.9|63196.6|63222.9|63201.8|63246.8|63213.9|63219.5|63194.9|616
1605135900000|2020-11-11 23:05:00|63225.3|63201.5|63224.2|63204.2|63227.9|63207.9|63222.6|63199.5|395
1605136200000|2020-11-11 23:10:00|63224.4|63204.4|63227.6|63207.6|63230.3|63209.2|63221|63199.2|382
1605136500000|2020-11-11 23:15:00|63227.4|63207.4|63224.9|63204.9|63230.8|63210.5|63224.9|63203.5|345
1605136800000|2020-11-11 23:20:00|63225|63205|63230.2|63210.2|63233.7|63213.6|63224.1|63204|374
1605137100000|2020-11-11 23:25:00|63230.6|63210.6|63230.4|63210.4|63231.2|63211.2|63227.3|63206.7|229
1605137400000|2020-11-11 23:30:00|63230.3|63210.3|63235.9|63215.9|63237.6|63217.6|63227.2|63206.7|385
1605137700000|2020-11-11 23:35:00|63236|63216|63234|63212.9|63237.7|63217.7|63229.8|63209.1|272
1605138000000|2020-11-11 23:40:00|63234.5|63212.5|63239.2|63219.2|63240.9|63220.6|63231.7|63210.7|291
1605138300000|2020-11-11 23:45:00|63239.3|63219.3|63227.6|63207.6|63242.4|63222.4|63225.8|63204.8|447
1605138600000|2020-11-11 23:50:00|63227.5|63207.5|63222.9|63202.9|63230.6|63210.6|63221.8|63201.8|379
1605138900000|2020-11-11 23:55:00|63222.8|63202.8|63219.9|63199.9|63223.7|63203.7|63216.5|63196.5|382
1605139200000|2020-11-12 00:00:00|63220.5|63200.5|63221|63201|63232|63212|63219.9|63199.9|623
1605139500000|2020-11-12 00:05:00|63221.1|63201.1|63225|63205|63227.6|63207.6|63218|63198|518
1605139800000|2020-11-12 00:10:00|63224.9|63204.9|63226.5|63206.5|63227.3|63207.3|63220.3|63200.3|431
1605140100000|2020-11-12 00:15:00|63226.7|63206.7|63242.8|63222.8|63243.5|63223.5|63226|63206|462
1605140400000|2020-11-12 00:20:00|63243|63223|63240.2|63220.2|63248.2|63228.2|63237.7|63217.7|463
1605140700000|2020-11-12 00:25:00|63240.3|63220.3|63248.5|63228.5|63255|63235|63239.6|63219.6|472
1605141000000|2020-11-12 00:30:00|63249.3|63229.3|63245.1|63225.1|63250.8|63230.8|63244.2|63224.2|421
1605141300000|2020-11-12 00:35:00|63245.2|63225.2|63235.9|63215.9|63246|63226|63230|63210|452
1605141600000|2020-11-12 00:40:00|63235.8|63215.8|63234.8|63214.8|63236.9|63216.9|63231.2|63211.2|371
1605141900000|2020-11-12 00:45:00|63235.3|63215.3|63220|63200|63236.4|63216.4|63219.7|63199.7|400
1605142200000|2020-11-12 00:50:00|63220.1|63200.1|63220|63200|63222.7|63202.7|63208.8|63188.8|511
1605142500000|2020-11-12 00:55:00|63215.3|63195.3|63220.4|63200.4|63229.2|63209.2|63213.2|63193.2|549
1605142800000|2020-11-12 01:00:00|63220.5|63200.5|63217|63197|63238.9|63218.9|63213.8|63193.8|770
1605143100000|2020-11-12 01:05:00|63216.7|63196.7|63205.2|63185.2|63218.9|63198.9|63193.8|63173.8|764
1605143400000|2020-11-12 01:10:00|63205.3|63185.3|63196|63176|63205.5|63185.5|63193.1|63173.1|561
1605143700000|2020-11-12 01:15:00|63195.9|63175.9|63195.7|63175.7|63203.8|63183.8|63185.5|63165.5|693
1605144000000|2020-11-12 01:20:00|63196.2|63176.2|63174.4|63159.4|63198.3|63182.2|63173.9|63158.9|627
1605144300000|2020-11-12 01:25:00|63174.6|63159.6|63186.7|63171.7|63194.9|63179.9|63172|63157|625
1605144600000|2020-11-12 01:30:00|63186.5|63171.5|63201|63186|63203.5|63187.4|63185.9|63169.8|642
1605144900000|2020-11-12 01:35:00|63201.2|63186.2|63215.1|63200.1|63216.4|63201.4|63200.6|63185.6|650
1605145200000|2020-11-12 01:40:00|63215|63200|63206.7|63191.7|63216|63201|63204.4|63186.6|574
1605145500000|2020-11-12 01:45:00|63206.4|63191.4|63205.5|63190.5|63210.8|63195.8|63194.9|63179.9|560
1605145800000|2020-11-12 01:50:00|63205.2|63190.2|63215.7|63200.7|63218.8|63203.8|63199.4|63183.5|515
1605146100000|2020-11-12 01:55:00|63215.1|63200.1|63206.9|63191.9|63218|63203|63204.4|63189.4|624
1605146400000|2020-11-12 02:00:00|63207.3|63192.3|63213.4|63198.4|63213.9|63198.9|63198.8|63183.8|627
1605146700000|2020-11-12 02:05:00|63213.3|63198.3|63211.9|63196.9|63221.2|63206.2|63209.6|63194.6|665
1605147000000|2020-11-12 02:10:00|63211.6|63196.6|63225.2|63210.2|63229.9|63213.8|63208.7|63193.7|588
1605147300000|2020-11-12 02:15:00|63225.1|63210.1|63219.4|63204.4|63226.4|63211.4|63215.9|63200.6|592
1605147600000|2020-11-12 02:20:00|63219.7|63204.7|63214.9|63199.9|63223.3|63208.3|63210|63195|529
1605147900000|2020-11-12 02:25:00|63215.2|63200.2|63221.9|63206.9|63222.9|63207.9|63210.9|63195.9|449
1605148200000|2020-11-12 02:30:00|63221.2|63206.2|63214.7|63199.7|63226.1|63211.1|63213.8|63198.8|512
1605148500000|2020-11-12 02:35:00|63214.9|63199.9|63215.9|63200.9|63218.1|63203.1|63210.1|63195.1|421
1605148800000|2020-11-12 02:40:00|63216|63201|63220|63205|63220.6|63205.6|63212.8|63197.8|453
1605149100000|2020-11-12 02:45:00|63219.8|63204.8|63211.7|63196.7|63225.8|63210.8|63211.4|63196.4|515
1605149400000|2020-11-12 02:50:00|63211.2|63196.2|63206.8|63191.8|63214|63196.9|63201.1|63186.1|536
1605149700000|2020-11-12 02:55:00|63206.5|63191.5|63213.9|63198.9|63215.7|63200.7|63203.9|63188.9|532
1605150000000|2020-11-12 03:00:00|63214|63199|63218|63203|63227.1|63212.1|63213.9|63198.9|546
1605150300000|2020-11-12 03:05:00|63217.5|63202.5|63221.3|63206.3|63221.5|63206.5|63214|63199|458
1605150600000|2020-11-12 03:10:00|63221.2|63206.2|63223.4|63208.4|63224.7|63209.7|63217.8|63202.8|439
1605150900000|2020-11-12 03:15:00|63223.3|63208.3|63215.2|63200.2|63223.3|63208.3|63212.8|63197.8|455
1605151200000|2020-11-12 03:20:00|63215.3|63200.3|63217.5|63202.5|63220|63205|63208.7|63193.7|466
1605151500000|2020-11-12 03:25:00|63217.4|63202.4|63219.4|63199.4|63224.3|63209|63216.1|63197.6|478
1605151800000|2020-11-12 03:30:00|63219.2|63199.2|63237.3|63217.3|63237.6|63217.6|63217|63197|610
1605152100000|2020-11-12 03:35:00|63237.6|63217.6|63243.7|63223.7|63250.5|63230.5|63236.4|63216.3|617
1605152400000|2020-11-12 03:40:00|63243.5|63223.5|63248.2|63228.2|63250.5|63230.5|63237|63217|567
1605152700000|2020-11-12 03:45:00|63247.7|63227.7|63251.4|63231.4|63258.1|63241.8|63241.6|63226.6|523
1605153000000|2020-11-12 03:50:00|63251.9|63231.9|63246|63231|63252.4|63234.3|63240.8|63225.8|454
1605153300000|2020-11-12 03:55:00|63246.4|63231.4|63251.5|63236.5|63252.1|63237.1|63237.1|63222.1|455
1605153600000|2020-11-12 04:00:00|63251.2|63236.2|63239.2|63224.2|63253|63238|63236|63221|531
1605153900000|2020-11-12 04:05:00|63239.3|63224.3|63242.2|63227.2|63244.8|63229.8|63236.9|63221.9|424
1605154200000|2020-11-12 04:10:00|63242.4|63227.4|63255.8|63240.8|63256.4|63241.4|63240.8|63225.8|400
1605154500000|2020-11-12 04:15:00|63256.1|63241.1|63254.3|63239.3|63260.5|63245.5|63246.8|63231.8|469
1605154800000|2020-11-12 04:20:00|63254.7|63239.7|63251.7|63236.7|63255.8|63240.8|63250.1|63235.1|460
1605155100000|2020-11-12 04:25:00|63251.5|63236.5|63255.8|63240.8|63256|63241|63248.7|63233.7|378
1605155400000|2020-11-12 04:30:00|63256|63241|63250.5|63235.5|63256|63241|63247.7|63232.7|368
1605155700000|2020-11-12 04:35:00|63250.2|63235.2|63256.9|63241.9|63261.6|63246.6|63249.7|63234.7|500
1605156000000|2020-11-12 04:40:00|63256.5|63241.5|63245|63230|63256.9|63241.9|63242|63227|506
1605156300000|2020-11-12 04:45:00|63245.1|63230.1|63248.5|63233.5|63248.8|63233.8|63240.9|63225.9|365
1605156600000|2020-11-12 04:50:00|63247.9|63232.9|63261.2|63246.2|63261.6|63246.6|63245.3|63230.3|448
1605156900000|2020-11-12 04:55:00|63260.7|63245.7|63268.9|63253.9|63274.8|63257.9|63250|63233.5|652
1605157200000|2020-11-12 05:00:00|63268.8|63253.8|63281.5|63266.5|63281.5|63266.5|63268.3|63253.3|620
1605157500000|2020-11-12 05:05:00|63281.1|63266.1|63264.2|63249.2|63281.6|63266.6|63262.9|63247.9|605
1605157800000|2020-11-12 05:10:00|63265.4|63250.4|63264|63249|63267.8|63252.8|63260.2|63245.2|556
1605158100000|2020-11-12 05:15:00|63263.9|63248.9|63268.7|63253.7|63270.9|63255.9|63261.8|63246.8|535
1605158400000|2020-11-12 05:20:00|63267.8|63252.8|63263|63248|63268.3|63253.3|63261.5|63244.2|410
1605158700000|2020-11-12 05:25:00|63263.1|63248.1|63265|63250|63273.7|63258.7|63262.7|63247.7|544
1605159000000|2020-11-12 05:30:00|63264.7|63249.7|63260.4|63245.4|63266.2|63251.2|63251.6|63236.6|641
1605159300000|2020-11-12 05:35:00|63260.6|63245.6|63254.4|63239.4|63262.4|63247.4|63253.9|63238.9|546
1605159600000|2020-11-12 05:40:00|63254.3|63239.3|63255|63240|63258.4|63243.4|63247.2|63232.2|530
1605159900000|2020-11-12 05:45:00|63254.8|63239.8|63251.2|63236.2|63260.8|63245.8|63251|63236|472
1605160200000|2020-11-12 05:50:00|63251.1|63236.1|63259.2|63244.2|63260|63245|63248.1|63233.1|514
1605160500000|2020-11-12 05:55:00|63258.8|63243.8|63248.4|63233.4|63263.6|63248.6|63247.8|63232.8|648
1605160800000|2020-11-12 06:00:00|63248.6|63233.6|63263.9|63248.9|63276.2|63257.2|63246.6|63231.6|680
1605161100000|2020-11-12 06:05:00|63263.5|63248.5|63256.5|63241.5|63268.1|63253.1|63251.8|63233.4|720
1605161400000|2020-11-12 06:10:00|63255.7|63240.7|63260.7|63245.7|63263|63248|63250.4|63232.2|729
1605161700000|2020-11-12 06:15:00|63260.5|63245.5|63268.1|63253.1|63275.8|63260.8|63258|63243|793
1605162000000|2020-11-12 06:20:00|63268|63253|63279.9|63264.9|63285.4|63270.3|63263.8|63248.8|752
1605162300000|2020-11-12 06:25:00|63279.8|63264.8|63281.2|63266.2|63284.8|63269.8|63276.9|63261.9|671
1605162600000|2020-11-12 06:30:00|63281.3|63266.3|63301.7|63286.7|63304.8|63289.8|63278.8|63263.8|763
1605162900000|2020-11-12 06:35:00|63301.5|63286.5|63294.3|63279.3|63306.2|63291.2|63293.5|63278.5|715
1605163200000|2020-11-12 06:40:00|63294.6|63279.6|63277.4|63262.4|63294.7|63279.7|63265.7|63250.7|695
1605163500000|2020-11-12 06:45:00|63277.3|63262.3|63269.5|63254.5|63277.9|63262.9|63263.4|63248.4|668
1605163800000|2020-11-12 06:50:00|63269.6|63254.6|63270.4|63255.4|63275.8|63260.8|63259.6|63244.6|647
1605164100000|2020-11-12 06:55:00|63270.2|63255.2|63276.8|63261.8|63297.1|63272.3|63263.8|63248.8|697
1605164400000|2020-11-12 07:00:00|63278.3|63263.3|63277.2|63262.2|63301.9|63286.9|63273|63258|800
1605164700000|2020-11-12 07:05:00|63277|63262|63269.3|63254.3|63286.5|63271.5|63266.4|63251.4|745
1605165000000|2020-11-12 07:10:00|63269.4|63254.4|63252.4|63237.4|63269.4|63254.4|63242.2|63227.2|720
1605165300000|2020-11-12 07:15:00|63252.3|63237.3|63277|63262|63279.6|63264.6|63249.8|63234.8|735
1605165600000|2020-11-12 07:20:00|63277.1|63262.1|63258|63243|63284.8|63269.8|63257.7|63242.7|673
1605165900000|2020-11-12 07:25:00|63258.2|63243.2|63258.2|63243.2|63265.2|63250.2|63247.3|63232.3|700
1605166200000|2020-11-12 07:30:00|63258.1|63243.1|63269.8|63254.8|63278.8|63263.8|63253.8|63238.8|714
1605166500000|2020-11-12 07:35:00|63269.9|63254.9|63247|63232|63270.2|63255.2|63245|63230|692
1605166800000|2020-11-12 07:40:00|63246.9|63231.9|63244.7|63229.7|63253.9|63238.9|63237.3|63222.3|702
1605167100000|2020-11-12 07:45:00|63244.6|63229.6|63260.8|63245.8|63283.9|63268.9|63244.6|63229.6|829
1605167400000|2020-11-12 07:50:00|63260.7|63245.7|63237.8|63222.8|63268|63253|63231.4|63216.4|773
1605167700000|2020-11-12 07:55:00|63237.2|63222.2|63258.7|63243.7|63277.2|63262.2|63234|63219|838
1605168000000|2020-11-12 08:00:00|63258.8|63243.8|63197.8|63182.8|63258.9|63243.9|63184.6|63169.6|1020
1605168300000|2020-11-12 08:05:00|63198.9|63183.9|63170.2|63155.2|63200.8|63185.8|63160.4|63145.4|932
1605168600000|2020-11-12 08:10:00|63169.2|63154.2|63168.9|63153.9|63179.8|63164.8|63159.6|63144.6|804
1605168900000|2020-11-12 08:15:00|63169.2|63154.2|63180.3|63165.3|63191|63176|63167.2|63152.2|787
1605169200000|2020-11-12 08:20:00|63180.2|63165.2|63203.3|63188.3|63205.8|63190.8|63174.6|63159.6|784
1605169500000|2020-11-12 08:25:00|63204.9|63189.9|63157.7|63142.7|63205.8|63190.8|63152.5|63137.5|791
1605169800000|2020-11-12 08:30:00|63158.1|63143.1|63145.6|63130.6|63163.9|63148.9|63139.4|63124.4|780
1605170100000|2020-11-12 08:35:00|63146.1|63131.1|63156.1|63141.1|63158.4|63143.4|63140.8|63125.8|733
1605170400000|2020-11-12 08:40:00|63156.2|63141.2|63158.5|63143.5|63167.2|63152.2|63145.8|63130.8|763
1605170700000|2020-11-12 08:45:00|63158.2|63143.2|63148|63133|63169.6|63154.6|63146.1|63131.1|729
1605171000000|2020-11-12 08:50:00|63147.9|63132.9|63158.3|63143.3|63172.9|63157.9|63141.3|63126.3|767
1605171300000|2020-11-12 08:55:00|63157.8|63142.8|63156.6|63141.6|63178.7|63163.7|63152.3|63137.3|798
1605171600000|2020-11-12 09:00:00|63156.4|63141.4|63166.6|63151.6|63168.3|63153.3|63138.6|63123.6|824
1605171900000|2020-11-12 09:05:00|63166.2|63151.2|63174.8|63159.8|63175.4|63160.4|63157.4|63142.4|701
1605172200000|2020-11-12 09:10:00|63174.9|63159.9|63168.7|63153.7|63184.3|63169.3|63164.7|63149.7|750
1605172500000|2020-11-12 09:15:00|63169.1|63154.1|63160.9|63145.9|63169.2|63154.2|63150.3|63135.3|752
1605172800000|2020-11-12 09:20:00|63161.2|63146.2|63126.8|63111.8|63163.4|63148.4|63120.6|63105.6|799
1605173100000|2020-11-12 09:25:00|63127|63112|63111.1|63096.1|63131.6|63116.6|63100.5|63085.5|786
1605173400000|2020-11-12 09:30:00|63111.2|63096.2|63051.4|63036.4|63111.8|63096.8|63039.7|63024.7|927
1605173700000|2020-11-12 09:35:00|63051.5|63036.5|63050.1|63035.1|63058.6|63043.6|63040.9|63025.9|870
1605174000000|2020-11-12 09:40:00|63050.2|63035.2|63047.8|63032.8|63052.7|63037.7|63034.2|63019.2|829
1605174300000|2020-11-12 09:45:00|63048|63033|63041.4|63026.4|63052.2|63037.2|63034.6|63019.6|771
1605174600000|2020-11-12 09:50:00|63042|63027|63052.6|63037.6|63057.9|63042.9|63034.3|63019.3|836
1605174900000|2020-11-12 09:55:00|63053.1|63038.1|63049.6|63034.6|63053.6|63038.6|63034.5|63019.5|762
1605175200000|2020-11-12 10:00:00|63049.7|63034.7|63029.7|63014.7|63052.4|63037.4|63023.8|63008.8|826
1605175500000|2020-11-12 10:05:00|63029.1|63014.1|63033.3|63018.3|63033.6|63018.6|63008.5|62993.5|804
1605175800000|2020-11-12 10:10:00|63031.4|63016.4|63027.9|63012.9|63033.3|63018.3|63012|62997|829
1605176100000|2020-11-12 10:15:00|63027.8|63012.8|63023.1|63008.1|63030.1|63015.1|63019.6|63004.6|720
1605176400000|2020-11-12 10:20:00|63022.7|63007.7|63032.5|63017.5|63033.8|63018.8|63009.7|62994.7|767
1605176700000|2020-11-12 10:25:00|63032.6|63017.6|63036.8|63021.8|63043.4|63028.4|63023.6|63008.6|696
1605177000000|2020-11-12 10:30:00|63036.5|63021.5|63012.5|62997.5|63036.5|63021.5|63007.9|62992.9|798
1605177300000|2020-11-12 10:35:00|63012.6|62997.6|63005.6|62990.6|63014.3|62999.3|63001.7|62986.7|700
1605177600000|2020-11-12 10:40:00|63006|62991|63000.9|62985.9|63014|62999|62989.6|62974.6|798
1605177900000|2020-11-12 10:45:00|63002.7|62987.7|63037.6|63022.6|63042.1|63027.1|63000.6|62985.6|685
1605178200000|2020-11-12 10:50:00|63038.3|63023.3|63032.8|63017.8|63039.7|63024.7|63023|63008|637
1605178500000|2020-11-12 10:55:00|63030.5|63015.5|63043.6|63028.6|63045.2|63030.2|63022.1|63007.1|633
1605178800000|2020-11-12 11:00:00|63043.4|63028.4|63026.3|63011.3|63044.2|63029.2|63014.8|62999.8|687
1605179100000|2020-11-12 11:05:00|63026.2|63011.2|63017.6|63002.6|63026.3|63011.3|63008.8|62993.8|613
1605179400000|2020-11-12 11:10:00|63017.7|63002.7|62989.2|62974.2|63019.7|63004.7|62974.8|62959.8|816
1605179700000|2020-11-12 11:15:00|62989.1|62974.1|63013.6|62998.6|63014.8|62999.8|62985.2|62970.2|734
1605180000000|2020-11-12 11:20:00|63013.4|62998.4|63006.3|62991.3|63017.2|63002.2|62999.4|62984.4|688
1605180300000|2020-11-12 11:25:00|63006.1|62991.1|63008.9|62993.9|63018.8|63003.8|63005.2|62990.2|657
1605180600000|2020-11-12 11:30:00|63008.6|62993.6|63027.5|63012.5|63029.5|63014.5|63008.2|62993.2|715
1605180900000|2020-11-12 11:35:00|63027.2|63012.2|63033.2|63018.2|63036.8|63021.8|63024.4|63009.4|648
1605181200000|2020-11-12 11:40:00|63033.1|63018.1|63024.6|63009.6|63033.8|63018.8|63019.1|63004.1|592
1605181500000|2020-11-12 11:45:00|63024.4|63009.4|63042.4|63027.4|63043.1|63028.1|63023.8|63008.8|624
1605181800000|2020-11-12 11:50:00|63040.5|63025.5|63033.3|63018.3|63040.5|63025.5|63022.4|63007.4|746
1605182100000|2020-11-12 11:55:00|63033|63018|63042.8|63027.8|63053.8|63038.8|63031.9|63016.9|822
1605182400000|2020-11-12 12:00:00|63042.7|63027.7|63050.1|63035.1|63052.5|63037.5|63028.5|63013.5|755
1605182700000|2020-11-12 12:05:00|63050|63035|63059.6|63044.6|63063.2|63048.2|63045.2|63030.2|850
1605183000000|2020-11-12 12:10:00|63059.7|63044.7|63075.2|63060.2|63079.1|63064.1|63055|63040|779
1605183300000|2020-11-12 12:15:00|63074.9|63059.9|63051|63036|63079.6|63064.6|63043.6|63028.6|737
1605183600000|2020-11-12 12:20:00|63050.6|63035.6|63052.8|63037.8|63061.8|63046.8|63040|63025|734
1605183900000|2020-11-12 12:25:00|63053.4|63038.4|63072.2|63057.2|63078.6|63063.6|63053.2|63038.2|779
1605184200000|2020-11-12 12:30:00|63072.4|63057.4|63077.7|63062.7|63083.3|63068.3|63071.2|63056.2|714
1605184500000|2020-11-12 12:35:00|63077.6|63062.6|63089.2|63074.2|63096.2|63081.2|63061.7|63046.7|705
1605184800000|2020-11-12 12:40:00|63088.9|63073.9|63109|63094|63111.4|63096.4|63085.5|63070.5|807
1605185100000|2020-11-12 12:45:00|63108.2|63093.2|63113.3|63098.3|63124.1|63109.1|63101.3|63086.3|755
1605185400000|2020-11-12 12:50:00|63113.4|63098.4|63141.5|63126.5|63148.7|63133.7|63111.1|63096.1|846
1605185700000|2020-11-12 12:55:00|63141.4|63126.4|63114.6|63099.6|63141.4|63126.4|63105.4|63090.4|932
1605186000000|2020-11-12 13:00:00|63114.2|63099.2|63126.4|63111.4|63149.6|63134.6|63107.5|63092.5|896
1605186300000|2020-11-12 13:05:00|63125.9|63110.9|63145.5|63130.5|63147.2|63132.2|63117.9|63102.9|847
1605186600000|2020-11-12 13:10:00|63145.8|63130.8|63153.5|63138.5|63161.6|63146.6|63135.9|63120.9|746
1605186900000|2020-11-12 13:15:00|63154.1|63139.1|63143.9|63128.9|63154.1|63139.1|63135.1|63120.1|762
1605187200000|2020-11-12 13:20:00|63146.9|63131.9|63132.4|63117.4|63159.4|63144.4|63128.2|63113.2|864
1605187500000|2020-11-12 13:25:00|63130.9|63115.9|63113.6|63093.6|63142.4|63127.4|63107.5|63092.5|833
1605187800000|2020-11-12 13:30:00|63113.5|63093.5|63084.4|63069.4|63122.9|63104.8|63082.5|63067.5|939
1605188100000|2020-11-12 13:35:00|63082.7|63067.7|63107|63092|63117.7|63102.7|63078.5|63063.5|937
1605188400000|2020-11-12 13:40:00|63107.4|63092.4|63121.2|63106.2|63134.2|63119.2|63105.9|63090.9|803
1605188700000|2020-11-12 13:45:00|63121.4|63106.4|63095.6|63080.6|63134|63119|63083.3|63068.3|898
1605189000000|2020-11-12 13:50:00|63095.5|63080.5|63068.3|63053.3|63096.9|63081.9|63065.9|63050.9|880
1605189300000|2020-11-12 13:55:00|63068.4|63053.4|63062.4|63047.4|63080.9|63065.9|63046.5|63031.5|943
1605189600000|2020-11-12 14:00:00|63062.5|63047.5|63078.9|63058.9|63096.3|63073.4|63044.9|63024.9|910
1605189900000|2020-11-12 14:05:00|63078.5|63058.5|63134.7|63114.7|63135.9|63117.5|63074.5|63056|982
1605190200000|2020-11-12 14:10:00|63135|63115|63154|63134|63164|63147.4|63121.9|63105.8|911
1605190500000|2020-11-12 14:15:00|63153.6|63133.6|63157.3|63142.3|63174|63154.5|63142.2|63126.7|919
1605190800000|2020-11-12 14:20:00|63157|63142|63141.6|63126.6|63164.6|63149.6|63134.4|63119.4|863
1605191100000|2020-11-12 14:25:00|63141.7|63126.7|63173.6|63153.6|63180.3|63161.8|63140.2|63125.2|861
1605191400000|2020-11-12 14:30:00|63173.5|63153.5|63136.6|63121.6|63184.7|63167.9|63134.5|63119.5|930
1605191700000|2020-11-12 14:35:00|63136.9|63121.9|63147.9|63132.9|63160.6|63142.6|63128.5|63112.3|943
1605192000000|2020-11-12 14:40:00|63148.6|63133.6|63152.8|63137.8|63174.8|63157.4|63141|63125.1|980
1605192300000|2020-11-12 14:45:00|63152.6|63137.6|63139|63124|63156.5|63139.3|63135.7|63119|949
1605192600000|2020-11-12 14:50:00|63138.6|63123.6|63137.2|63122.2|63151.9|63134.9|63128.3|63113.3|965
1605192900000|2020-11-12 14:55:00|63137.1|63122.1|63127.2|63112.2|63145.6|63130.1|63116.2|63098.2|949
1605193200000|2020-11-12 15:00:00|63126.7|63111.7|63133.1|63118.1|63149|63134|63120.3|63105.3|1017
1605193500000|2020-11-12 15:05:00|63133.6|63118.6|63118.4|63103.4|63138.2|63119.9|63102.8|63085.2|975
1605193800000|2020-11-12 15:10:00|63117.7|63102.7|63090.7|63075.7|63130.1|63112.2|63082.8|63067.8|951
1605194100000|2020-11-12 15:15:00|63090.5|63075.5|63083.7|63068.7|63103.8|63088.8|63074.5|63058.4|896
1605194400000|2020-11-12 15:20:00|63083.4|63068.4|63095.7|63080.7|63095.8|63080.8|63056.6|63041.5|933
1605194700000|2020-11-12 15:25:00|63095.5|63080.5|63081.1|63066.1|63095.5|63080.5|63072.3|63056.2|901
1605195000000|2020-11-12 15:30:00|63081.4|63066.4|63097.1|63082.1|63100|63085|63076.6|63061.6|889
1605195300000|2020-11-12 15:35:00|63097|63082|63085.3|63070.3|63103.1|63087.2|63071.1|63054.2|869
1605195600000|2020-11-12 15:40:00|63084.9|63069.9|63062.5|63047.5|63089.8|63074.8|63059.3|63043.3|825
1605195900000|2020-11-12 15:45:00|63062.2|63047.2|63028.4|63013.4|63065.7|63050.7|63026.5|63011.5|871
1605196200000|2020-11-12 15:50:00|63027.2|63012.2|63070|63055|63070|63055|63027.2|63012.2|895
1605196500000|2020-11-12 15:55:00|63069.3|63054.3|63062|63047|63081.5|63066.5|63044.7|63029.7|928
1605196800000|2020-11-12 16:00:00|63061.7|63046.7|63054.9|63039.9|63065.8|63050.8|63047.8|63032.8|912
1605197100000|2020-11-12 16:05:00|63055|63040|63022.9|63002.9|63055.1|63040.1|63022.3|63002.3|863
1605197400000|2020-11-12 16:10:00|63023|63003|63016.9|63001.9|63038.7|63020.7|63014.8|62997.2|839
1605197700000|2020-11-12 16:15:00|63017|63002|63031.8|63016.8|63037|63022|63013.6|62996.7|851
1605198000000|2020-11-12 16:20:00|63032.2|63017.2|63046.9|63031.9|63056.7|63041.7|63026.5|63011.5|838
1605198300000|2020-11-12 16:25:00|63046.5|63031.5|63021.2|63006.2|63051.8|63034.5|63020.8|63001.9|800
1605198600000|2020-11-12 16:30:00|63024.1|63004.1|63028.5|63013.5|63046.3|63028.3|63024|63004.1|863
1605198900000|2020-11-12 16:35:00|63028.6|63013.6|63032.8|63017.8|63043.7|63028.7|63024.1|63009.1|819
1605199200000|2020-11-12 16:40:00|63033|63018|63033|63018|63041.5|63026|63025.7|63009.1|820
1605199500000|2020-11-12 16:45:00|63033.1|63018.1|63040|63020|63044.3|63027|63023.7|63006.3|767
1605199800000|2020-11-12 16:50:00|63038.9|63018.9|63023.8|63008.8|63039.5|63020.6|63023|63008|790
1605200100000|2020-11-12 16:55:00|63023.4|63008.4|63031.3|63016.3|63032.8|63017.8|63020.1|63005.1|718
1605200400000|2020-11-12 17:00:00|63031.5|63016.5|63036.9|63021.9|63040.3|63025.3|63027.2|63012.2|641
1605200700000|2020-11-12 17:05:00|63036.7|63021.7|63038.3|63023.3|63055.6|63040.6|63036.7|63021.7|713
1605201000000|2020-11-12 17:10:00|63038.7|63023.7|63043.1|63028.1|63048.3|63033.3|63035.8|63020.8|738
1605201300000|2020-11-12 17:15:00|63043.5|63028.5|63074.3|63054.3|63074.8|63054.8|63043.5|63028.5|692
1605201600000|2020-11-12 17:20:00|63074.1|63054.1|63065.5|63050.5|63089.1|63069.1|63064.7|63049.5|710
1605201900000|2020-11-12 17:25:00|63065.4|63050.4|63082.1|63067.1|63090.7|63075.3|63063.5|63048.5|738
1605202200000|2020-11-12 17:30:00|63082|63067|63082.9|63067.9|63087.1|63070.3|63075.4|63058.1|747
1605202500000|2020-11-12 17:35:00|63083.3|63068.3|63099.1|63084.1|63102|63087|63079.1|63064.1|768
1605202800000|2020-11-12 17:40:00|63099.3|63084.3|63096.9|63081.9|63105.7|63090.7|63093.6|63078.6|793
1605203100000|2020-11-12 17:45:00|63095.9|63080.9|63099.8|63084.8|63105.2|63090.2|63091.5|63076.5|805
1605203400000|2020-11-12 17:50:00|63100.1|63085.1|63098.2|63083.2|63118|63100.3|63096.6|63081.6|840
1605203700000|2020-11-12 17:55:00|63098.1|63083.1|63118.1|63103.1|63126.8|63111.8|63096.4|63081.4|844
1605204000000|2020-11-12 18:00:00|63117.9|63102.9|63122.8|63107.8|63136.1|63121.1|63117.9|63102.9|868
1605204300000|2020-11-12 18:05:00|63122.2|63107.2|63125.4|63110.4|63141.1|63126.1|63121.8|63106.8|782
1605204600000|2020-11-12 18:10:00|63125.2|63110.2|63096.3|63081.3|63136.4|63121.4|63094.5|63079.5|784
1605204900000|2020-11-12 18:15:00|63096|63081|63122.5|63107.5|63122.7|63107.7|63096|63081|822
1605205200000|2020-11-12 18:20:00|63122.4|63107.4|63133.6|63118.6|63135.9|63120.9|63111.1|63096.1|857
1605205500000|2020-11-12 18:25:00|63133.7|63118.7|63107.3|63092.3|63133.7|63118.7|63098.6|63083.6|797
1605205800000|2020-11-12 18:30:00|63107.2|63092.2|63097.7|63082.7|63112.5|63097.5|63097.1|63082.1|801
1605206100000|2020-11-12 18:35:00|63097.9|63082.9|63089.5|63074.5|63105.9|63090.9|63087.7|63072.7|623
1605206400000|2020-11-12 18:40:00|63089.4|63074.4|63086.9|63071.9|63091.6|63076.6|63079.2|63064.2|598
1605206700000|2020-11-12 18:45:00|63086.8|63071.8|63082.1|63067.1|63096.5|63081.5|63079.2|63064.2|731
1605207000000|2020-11-12 18:50:00|63083|63068|63077.4|63062.4|63083.8|63068.8|63068.6|63053.6|707
1605207300000|2020-11-12 18:55:00|63076.5|63061.5|63069.4|63054.4|63084.2|63069.2|63068.2|63053.2|590
1605207600000|2020-11-12 19:00:00|63069.6|63054.6|63075.5|63060.5|63077.7|63062.7|63063.2|63048.2|726
1605207900000|2020-11-12 19:05:00|63075.4|63060.4|63093.4|63078.4|63093.4|63078.4|63072.5|63057.5|582
1605208200000|2020-11-12 19:10:00|63092.6|63077.6|63096.4|63081.4|63101|63086|63090.1|63075.1|661
1605208500000|2020-11-12 19:15:00|63096.3|63081.3|63114.8|63099.8|63114.8|63099.8|63094.6|63079.6|641
1605208800000|2020-11-12 19:20:00|63114.6|63099.6|63097.3|63082.3|63115|63100|63092.7|63075.6|784
1605209100000|2020-11-12 19:25:00|63097.2|63082.2|63091.5|63071.5|63102.1|63085.4|63081.4|63065.7|743
1605209400000|2020-11-12 19:30:00|63091.4|63071.4|63089.2|63074.2|63094.5|63078.5|63077.3|63062.3|741
1605209700000|2020-11-12 19:35:00|63089|63074|63093|63078|63098|63080.8|63076.1|63061.1|675
1605210000000|2020-11-12 19:40:00|63093.1|63078.1|63106.9|63086.9|63107.4|63088.7|63090.3|63071.8|639
1605210300000|2020-11-12 19:45:00|63107.4|63087.4|63108.2|63093.2|63108.9|63093.7|63095.6|63080.6|688
1605210600000|2020-11-12 19:50:00|63108.3|63093.3|63093.5|63078.5|63109.9|63094.9|63093.2|63076.5|660
1605210900000|2020-11-12 19:55:00|63093.7|63078.7|63087.4|63067.4|63097.8|63081.3|63070.7|63052.7|808
1605211200000|2020-11-12 20:00:00|63087|63067|63104.7|63084.7|63105.7|63087.3|63079|63061.9|795
1605211500000|2020-11-12 20:05:00|63104.8|63084.8|63112.6|63092.6|63118.4|63101.7|63101.4|63081.4|796
1605211800000|2020-11-12 20:10:00|63112.5|63092.5|63115.6|63095.6|63119.4|63099.4|63103.9|63086.1|675
1605212100000|2020-11-12 20:15:00|63115.7|63095.7|63097.9|63077.9|63117.9|63097.9|63096.2|63076.2|640
1605212400000|2020-11-12 20:20:00|63098|63078|63088.1|63068.1|63103.2|63083.2|63084.8|63066.6|639
1605212700000|2020-11-12 20:25:00|63088.5|63068.5|63100.4|63080.4|63100.8|63081.4|63087.7|63067.7|661
1605213000000|2020-11-12 20:30:00|63100.6|63080.6|63091|63071|63105.3|63085.3|63088.9|63068.9|688
1605213300000|2020-11-12 20:35:00|63090.9|63070.9|63078|63058|63094.1|63074.1|63075.5|63057.7|608
1605213600000|2020-11-12 20:40:00|63077.8|63057.8|63080.4|63065.4|63089.1|63069.1|63074.7|63054.7|645
1605213900000|2020-11-12 20:45:00|63082.8|63062.8|63088.9|63068.9|63097.6|63079.2|63081.7|63061.8|710
1605214200000|2020-11-12 20:50:00|63088.6|63068.6|63094.6|63074.6|63103.3|63085.1|63079.5|63060|712
1605214500000|2020-11-12 20:55:00|63095.2|63075.2|63083|63063|63103.8|63086.5|63079|63060.7|716
1605214800000|2020-11-12 21:00:00|63082.1|63062.1|63077.9|63062.9|63087.6|63067.7|63068.4|63052.5|640
1605215100000|2020-11-12 21:05:00|63077.8|63062.8|63082.9|63062.9|63087.7|63069.7|63073.5|63058.5|538
1605215400000|2020-11-12 21:10:00|63083|63063|63079.9|63059.9|63084.8|63065.9|63074.4|63054.4|447
1605215700000|2020-11-12 21:15:00|63080|63060|63066.5|63046.5|63081.2|63061.2|63064.8|63046|442
1605216000000|2020-11-12 21:20:00|63066.4|63046.4|63071.6|63051.6|63072.5|63052.5|63063.8|63045.8|356
1605216300000|2020-11-12 21:25:00|63071.4|63051.4|63067.1|63052.1|63073|63056.5|63066.9|63050|281
1605216600000|2020-11-12 21:30:00|63067.5|63052.5|63070.5|63050.5|63078.5|63058.5|63066.4|63046.4|450
1605216900000|2020-11-12 21:35:00|63070.7|63050.7|63075.4|63055.4|63075.5|63055.5|63068.9|63048.9|333
1605217200000|2020-11-12 21:40:00|63075.5|63055.5|63073.3|63053.3|63078.4|63058|63071.9|63051.9|310
1605217500000|2020-11-12 21:45:00|63074.7|63054.7|63083.1|63063|63093.3|63073.1|63074.3|63054.3|479
1605217800000|2020-11-12 21:50:00|63086.8|63062|63086.4|63066.4|63093.4|63073.4|63079.6|63059.6|461
1605218100000|2020-11-12 21:55:00|63086.3|63066.3|63131.5|63035.5|63150.9|63069.3|63082|63035.5|730
1605218400000|2020-11-12 22:00:00|63136.4|63040.4|63110.6|63067.9|63156.6|63070.3|63105|63032.1|31
1605218700000|2020-11-12 22:05:00|63117.6|63058.4|63095.5|63025.4|63123.3|63068|63089.9|63022|171
1605219000000|2020-11-12 22:10:00|63094.1|63027.1|63091|63032.8|63101.5|63044|63081.4|63015.1|112
1605219300000|2020-11-12 22:15:00|63086.2|63036.4|63093.6|63035.4|63095.3|63046.8|63075.4|63025.6|140
1605219600000|2020-11-12 22:20:00|63091.9|63026.5|63087.1|63035.2|63097.2|63044.3|63073.7|63026.5|118
1605219900000|2020-11-12 22:25:00|63086.4|63036.8|63086.1|63040.9|63095.4|63047|63074.7|63033.3|154
1605220200000|2020-11-12 22:30:00|63085.4|63040.2|63081.5|63049.5|63091.9|63058.5|63076|63036.7|388
1605220500000|2020-11-12 22:35:00|63083.6|63049.6|63089.4|63058.6|63093.8|63064.7|63082|63046.5|197
1605220800000|2020-11-12 22:40:00|63088.8|63062|63089.2|63043.8|63093.9|63062.3|63084.3|63037.9|507
1605221100000|2020-11-12 22:45:00|63089.6|63043.9|63087.8|63051.4|63095.7|63053.8|63077.6|63040.9|396
1605221400000|2020-11-12 22:50:00|63091|63051.1|63092|63052.4|63094.7|63055.8|63084.4|63046.8|203
1605221700000|2020-11-12 22:55:00|63089.7|63055.5|63085.6|63052.6|63092.4|63057.7|63082.5|63043.9|371
1605222000000|2020-11-12 23:00:00|63083.8|63052.9|63082.6|63050.8|63089.7|63057.9|63074.6|63045.5|627
1605222300000|2020-11-12 23:05:00|63082.9|63050.3|63077.9|63046.3|63085.4|63057.2|63074.7|63044.8|582
1605222600000|2020-11-12 23:10:00|63078.1|63046.5|63083.8|63055|63089|63058.2|63073.6|63045.4|517
1605222900000|2020-11-12 23:15:00|63084.1|63054.9|63084.3|63059.2|63090.5|63061.2|63074.7|63051|563
1605223200000|2020-11-12 23:20:00|63083.2|63059|63086.7|63059.8|63090.7|63062.7|63078.9|63053.9|641
1605223500000|2020-11-12 23:25:00|63084.2|63059.6|63081.7|63057.5|63090.9|63065.7|63079.9|63054.9|562
1605223800000|2020-11-12 23:30:00|63082.8|63056|63076.4|63056.4|63084|63062.7|63072.8|63051.7|617
1605224100000|2020-11-12 23:35:00|63076.5|63056.5|63079.2|63059.2|63083.7|63060.3|63070|63047.9|482
1605224400000|2020-11-12 23:40:00|63079.3|63059.3|63081.6|63061.6|63086.1|63064.2|63076.4|63055.5|436
1605224700000|2020-11-12 23:45:00|63082.1|63062.1|63091|63071|63091.7|63071.7|63077.2|63057.2|469
1605225000000|2020-11-12 23:50:00|63090.7|63070.7|63093.6|63071.9|63097.3|63075.4|63090.7|63068.5|428
1605225300000|2020-11-12 23:55:00|63093.5|63071.6|63089|63069|63094.8|63074.6|63087.9|63067.9|344
1605225600000|2020-11-13 00:00:00|63088.3|63068.3|63073.1|63053.1|63090.5|63069.6|63061|63041|711
1605225900000|2020-11-13 00:05:00|63073.3|63053.3|63079.6|63059.6|63083.6|63063.6|63073.1|63050.2|507
1605226200000|2020-11-13 00:10:00|63080.5|63060.5|63069.6|63049.6|63081.5|63060.8|63066.6|63046.6|462
1605226500000|2020-11-13 00:15:00|63069.5|63049.5|63069.5|63049.5|63073.2|63053.2|63068.3|63048.2|414
1605226800000|2020-11-13 00:20:00|63070.4|63050.4|63058.6|63038.6|63071.5|63051.5|63056.1|63036.1|486
1605227100000|2020-11-13 00:25:00|63058.5|63038.5|63050.3|63030.3|63059.3|63039.3|63049.8|63029.8|411
1605227400000|2020-11-13 00:30:00|63050.2|63030.2|63052.6|63032.6|63055.4|63035.4|63047.3|63027.3|389
1605227700000|2020-11-13 00:35:00|63053|63033|63052.3|63032.3|63055.9|63035.9|63049.6|63029.4|494
1605228000000|2020-11-13 00:40:00|63052.4|63032.4|63058.1|63038.1|63058.9|63038.9|63049.3|63029.3|381
1605228300000|2020-11-13 00:45:00|63057.9|63037.9|63064|63044|63077.8|63057.8|63055.9|63035.9|605
1605228600000|2020-11-13 00:50:00|63063.9|63043.9|63066|63046|63068.2|63048.2|63049.4|63029.4|664
1605228900000|2020-11-13 00:55:00|63065.9|63045.9|63072.5|63052.5|63072.7|63052.7|63036.4|63016.4|643
1605229200000|2020-11-13 01:00:00|63072.4|63052.4|63060.5|63040.5|63075.1|63055.1|63058.4|63038.4|687
1605229500000|2020-11-13 01:05:00|63060.3|63040.3|63058.1|63038.1|63068.1|63048.1|63052.8|63032.8|476
1605229800000|2020-11-13 01:10:00|63058.2|63038.2|63056.3|63036.3|63062.4|63042.4|63052.3|63032.2|554
1605230100000|2020-11-13 01:15:00|63056.8|63036.8|63039.7|63019.7|63058|63038|63039|63019|540
1605230400000|2020-11-13 01:20:00|63039.5|63019.5|63053.1|63033.1|63054.1|63034.1|63039.5|63019.1|535
1605230700000|2020-11-13 01:25:00|63053.2|63033.2|63053.3|63033.3|63053.7|63033.7|63044.6|63024.6|455
1605231000000|2020-11-13 01:30:00|63053.2|63033.2|63060.6|63040.6|63063.4|63043.4|63051.2|63031.2|660
1605231300000|2020-11-13 01:35:00|63060.7|63040.7|63060.6|63040.6|63068.3|63048.3|63049.3|63029.3|626
1605231600000|2020-11-13 01:40:00|63061.7|63041.7|63061.7|63041.7|63066.9|63046.9|63054.8|63034.8|516
1605231900000|2020-11-13 01:45:00|63061.6|63041.6|63057.1|63037.1|63069.9|63049.9|63057|63037|494
1605232200000|2020-11-13 01:50:00|63056.9|63036.9|63057.4|63037.4|63063.5|63043.5|63047.2|63027.2|504
1605232500000|2020-11-13 01:55:00|63057.5|63037.5|63063.6|63043.6|63074.4|63054.4|63055.6|63035.6|624
1605232800000|2020-11-13 02:00:00|63064.5|63044.5|63094.7|63074.7|63096|63076|63064.5|63044.5|674
1605233100000|2020-11-13 02:05:00|63095.6|63075.6|63088.4|63068.4|63100.1|63080.1|63084.3|63064.3|601
1605233400000|2020-11-13 02:10:00|63089|63069|63092.8|63072.8|63099.2|63079.2|63085.3|63065.3|559
1605233700000|2020-11-13 02:15:00|63092.9|63072.9|63092.7|63072.7|63097.5|63077.5|63087.9|63067.9|571
1605234000000|2020-11-13 02:20:00|63092.8|63072.8|63099.4|63079.4|63101.3|63081.3|63085.9|63065.9|599
1605234300000|2020-11-13 02:25:00|63098.6|63078.6|63100.5|63080.5|63103.4|63083.4|63095.3|63075.3|484
1605234600000|2020-11-13 02:30:00|63100.8|63080.8|63089.5|63069.5|63105.7|63085.7|63085.7|63065.7|543
1605234900000|2020-11-13 02:35:00|63089.7|63069.7|63087.2|63067.2|63096.2|63076.2|63085.1|63065.1|537
1605235200000|2020-11-13 02:40:00|63087.1|63067.1|63091.2|63071.2|63096.4|63076.4|63087.1|63067.1|502
1605235500000|2020-11-13 02:45:00|63091|63071|63098.1|63078.1|63102|63082|63089.6|63069.6|521
1605235800000|2020-11-13 02:50:00|63098.6|63078.6|63091.8|63071.8|63099.2|63079.2|63086.1|63066.1|564
1605236100000|2020-11-13 02:55:00|63091.1|63071.1|63085.7|63065.7|63091.1|63071.1|63078.2|63058.2|649
1605236400000|2020-11-13 03:00:00|63085.4|63065.4|63092.3|63072.3|63092.3|63072.3|63083.4|63063.4|528
1605236700000|2020-11-13 03:05:00|63092.1|63072.1|63077.8|63057.8|63097.2|63077.2|63075.4|63055.4|464
1605237000000|2020-11-13 03:10:00|63077.9|63057.9|63096.8|63076.8|63097.3|63077.3|63077.2|63057.2|417
1605237300000|2020-11-13 03:15:00|63097.4|63077.4|63089.5|63069.5|63099.6|63079.6|63088.7|63068.7|506
1605237600000|2020-11-13 03:20:00|63089.4|63069.4|63090.6|63070.6|63094.8|63074.8|63087.5|63067.5|358
1605237900000|2020-11-13 03:25:00|63091.4|63071.4|63094.5|63074.5|63099.3|63079.3|63090.5|63070.5|425
1605238200000|2020-11-13 03:30:00|63094.7|63074.7|63091.6|63071.6|63097.2|63077.2|63089.3|63069.3|456
1605238500000|2020-11-13 03:35:00|63091.4|63071.4|63098.9|63078.9|63099.7|63079.7|63086.3|63066.3|373
1605238800000|2020-11-13 03:40:00|63099|63079|63092.4|63072.4|63099.1|63079.1|63088.3|63065.7|383
1605239100000|2020-11-13 03:45:00|63092.6|63072.6|63095.3|63075.3|63097.2|63077.2|63087.7|63067.7|429
1605239400000|2020-11-13 03:50:00|63095.2|63075.2|63103.2|63083.2|63103.3|63083.3|63090|63070|476
1605239700000|2020-11-13 03:55:00|63103.4|63083.4|63100.8|63080.8|63108.4|63088.4|63097.7|63077.7|619
1605240000000|2020-11-13 04:00:00|63101.7|63081.7|63110.5|63090.5|63111.2|63091.2|63101.7|63081.7|474
1605240300000|2020-11-13 04:05:00|63110.6|63090.6|63114.2|63094.2|63114.2|63094.2|63109.1|63089.1|483
1605240600000|2020-11-13 04:10:00|63113.4|63093.4|63111.3|63091.3|63118.4|63098.4|63108.6|63088.6|496
1605240900000|2020-11-13 04:15:00|63111.2|63091.2|63106.9|63086.9|63115.6|63095.6|63105.8|63085.8|404
1605241200000|2020-11-13 04:20:00|63107.2|63087.2|63109.6|63089.6|63111.8|63091.8|63106.4|63086.4|470
1605241500000|2020-11-13 04:25:00|63108.6|63088.6|63109.1|63089.1|63111.6|63091.6|63105.1|63085.1|461
1605241800000|2020-11-13 04:30:00|63109.2|63089.2|63105.8|63085.8|63110.3|63090.3|63101.2|63083.8|500
1605242100000|2020-11-13 04:35:00|63105.9|63085.9|63099.9|63079.9|63108.2|63088.7|63098.9|63078.9|528
1605242400000|2020-11-13 04:40:00|63100.1|63080.1|63097.6|63077.6|63101.6|63081.6|63092.4|63072.4|404
1605242700000|2020-11-13 04:45:00|63098.2|63078.2|63097.4|63077.4|63099|63079|63094.4|63074.4|400
1605243000000|2020-11-13 04:50:00|63097.8|63077.8|63087.3|63067.3|63098.1|63078.1|63087.3|63067.3|418
1605243300000|2020-11-13 04:55:00|63087.4|63067.4|63091.7|63071.7|63093.8|63073.8|63081|63061|432
1605243600000|2020-11-13 05:00:00|63091.8|63071.8|63087.6|63067.6|63092.2|63072.2|63081|63061|549
1605243900000|2020-11-13 05:05:00|63087.8|63067.8|63092.2|63072.2|63093.9|63073.9|63087.2|63067.2|488
1605244200000|2020-11-13 05:10:00|63091.5|63071.5|63091.8|63071.8|63094.2|63074.2|63087.9|63067.9|455
1605244500000|2020-11-13 05:15:00|63090.7|63070.7|63083|63063|63091.7|63071.7|63081.3|63061.3|446
1605244800000|2020-11-13 05:20:00|63083.1|63063.1|63084.4|63064.4|63086.6|63066.6|63078.8|63058.8|389
1605245100000|2020-11-13 05:25:00|63084.1|63064.1|63079.5|63059.5|63089.6|63069.6|63078.2|63058.2|454
1605245400000|2020-11-13 05:30:00|63079.8|63059.8|63078.6|63058.6|63088.3|63068.3|63078.3|63058.3|445
1605245700000|2020-11-13 05:35:00|63078.7|63058.7|63084.6|63064.6|63084.7|63064.7|63073.6|63053.6|435
1605246000000|2020-11-13 05:40:00|63084.4|63064.4|63073.8|63053.8|63084.4|63064.4|63071.9|63051.9|480
1605246300000|2020-11-13 05:45:00|63073.9|63053.9|63069.7|63049.7|63074.4|63054.4|63068.7|63048.7|447
1605246600000|2020-11-13 05:50:00|63069.6|63049.6|63059.7|63039.7|63070.4|63050.4|63057.4|63037.4|526
1605246900000|2020-11-13 05:55:00|63060.6|63040.6|63074.6|63054.6|63075.4|63055.4|63057.8|63037.8|549
1605247200000|2020-11-13 06:00:00|63074.1|63054.1|63075|63055|63083|63063|63061.4|63041.4|647
1605247500000|2020-11-13 06:05:00|63074.8|63054.8|63075.7|63055.7|63081.7|63064.1|63071.9|63053.6|581
1605247800000|2020-11-13 06:10:00|63076|63056|63087.2|63072.2|63089.9|63073.2|63072.2|63052.8|517
1605248100000|2020-11-13 06:15:00|63087.1|63072.1|63078.5|63063.5|63089.9|63072.6|63078.3|63063.3|460
1605248400000|2020-11-13 06:20:00|63078.4|63063.4|63078|63063|63082.1|63067.1|63074.9|63059.9|490
1605248700000|2020-11-13 06:25:00|63077.9|63062.9|63071.5|63056.5|63079.1|63064.1|63070.1|63053.5|480
1605249000000|2020-11-13 06:30:00|63071.6|63056.6|63065.8|63050.8|63072.7|63056.8|63056.1|63038|586
1605249300000|2020-11-13 06:35:00|63064.8|63049.8|63060.1|63040.1|63071|63053.4|63058.9|63038.9|593
1605249600000|2020-11-13 06:40:00|63060|63040|63061.7|63046.7|63072.4|63055.2|63055.8|63036.8|642
1605249900000|2020-11-13 06:45:00|63061.4|63046.4|63064.4|63049.4|63071.1|63056.1|63059.3|63044.3|545
1605250200000|2020-11-13 06:50:00|63064.6|63049.6|63068.9|63053.9|63069|63054|63058.1|63043.1|563
1605250500000|2020-11-13 06:55:00|63068.8|63053.8|63066.2|63051.2|63071|63056|63060.7|63043.8|582
1605250800000|2020-11-13 07:00:00|63066.6|63051.6|63079.6|63064.6|63080.9|63065.9|63064|63049|747
1605251100000|2020-11-13 07:05:00|63078|63063|63086|63071|63087.4|63072.4|63070.9|63055.9|730
1605251400000|2020-11-13 07:10:00|63086.4|63071.4|63093.6|63078.6|63099.3|63084.3|63082.9|63067.9|726
1605251700000|2020-11-13 07:15:00|63093.2|63078.2|63100.5|63085.5|63101.1|63086.1|63085|63070|736
1605252000000|2020-11-13 07:20:00|63100.8|63085.8|63086.3|63071.3|63100.9|63085.9|63084.3|63069.3|651
1605252300000|2020-11-13 07:25:00|63086.2|63071.2|63073.7|63058.7|63089.2|63074.2|63070.5|63055.5|658
1605252600000|2020-11-13 07:30:00|63073.5|63058.5|63039.5|63024.5|63092.8|63077.8|63034|63019|800
1605252900000|2020-11-13 07:35:00|63038.9|63023.9|63039.7|63024.7|63049.1|63034.1|63030.2|63015.2|768
1605253200000|2020-11-13 07:40:00|63039.8|63024.8|63042.2|63027.2|63050.7|63035.7|63033.6|63018.6|677
1605253500000|2020-11-13 07:45:00|63041.6|63026.6|63025.4|63010.4|63058.3|63040.6|63020.6|63004.6|744
1605253800000|2020-11-13 07:50:00|63025.5|63010.5|63033.2|63013.2|63034.1|63016|63012.5|62997.5|693
1605254100000|2020-11-13 07:55:00|63033.1|63013.1|63026.3|63011.3|63038|63020.3|63010.6|62993.8|829
1605254400000|2020-11-13 08:00:00|63026.2|63011.2|63046.8|63031.8|63049.3|63034.3|63025.1|63010.1|790
1605254700000|2020-11-13 08:05:00|63047.2|63032.2|63046.1|63031.1|63065.2|63050.2|63036.1|63019.9|785
1605255000000|2020-11-13 08:10:00|63046.2|63031.2|63034.9|63019.9|63058.6|63043.6|63026|63011|794
1605255300000|2020-11-13 08:15:00|63034.8|63019.8|63040.6|63025.6|63047.5|63032.5|63029.5|63014.5|818
1605255600000|2020-11-13 08:20:00|63040.7|63025.7|63055.5|63040.5|63059.6|63044.6|63035.3|63020.3|740
1605255900000|2020-11-13 08:25:00|63055.4|63040.4|63045.2|63030.2|63067.4|63052.4|63045.2|63030.2|756
1605256200000|2020-11-13 08:30:00|63045.5|63030.5|63037.1|63022.1|63052.7|63037.7|63033.2|63018.2|751
1605256500000|2020-11-13 08:35:00|63037.3|63022.3|63008.2|62993.2|63037.8|63022.8|62996|62981|880
1605256800000|2020-11-13 08:40:00|63008|62993|63042.3|63027.3|63048.2|63033.2|63003.6|62988.6|879
1605257100000|2020-11-13 08:45:00|63041.8|63026.8|63045.1|63030.1|63048.4|63033.4|63028|63013|803
1605257400000|2020-11-13 08:50:00|63045.2|63030.2|63047.8|63032.8|63052.2|63037.2|63030.4|63015.4|805
1605257700000|2020-11-13 08:55:00|63047.7|63032.7|63045.3|63030.3|63069.2|63054.2|63041|63026|864
1605258000000|2020-11-13 09:00:00|63044.7|63029.7|63054.2|63039.2|63061.2|63046.2|63044.5|63029.5|742
1605258300000|2020-11-13 09:05:00|63054.3|63039.3|63051.3|63036.3|63054.3|63039.3|63038.5|63023.5|693
1605258600000|2020-11-13 09:10:00|63051.1|63036.1|63066.7|63051.7|63072.2|63057.2|63048.4|63033.4|708
1605258900000|2020-11-13 09:15:00|63066.4|63051.4|63057.1|63042.1|63080|63065|63055|63040|809
1605259200000|2020-11-13 09:20:00|63057.3|63042.3|63071.3|63056.3|63075.2|63060.2|63053.7|63038.7|870
1605259500000|2020-11-13 09:25:00|63071.2|63056.2|63070.2|63055.2|63081.5|63066.5|63065.1|63050.1|780
1605259800000|2020-11-13 09:30:00|63070.6|63055.6|63063.5|63048.5|63070.6|63055.6|63048.8|63033.8|769
1605260100000|2020-11-13 09:35:00|63063.3|63048.3|63078.9|63063.9|63085.9|63070.9|63058.9|63043.9|785
1605260400000|2020-11-13 09:40:00|63079|63064|63059.2|63044.2|63079.1|63064.1|63055.5|63040.5|720
1605260700000|2020-11-13 09:45:00|63059.3|63044.3|63012.9|62997.9|63061.6|63046.6|63012.3|62997.3|816
1605261000000|2020-11-13 09:50:00|63013.2|62998.2|62979|62964|63018.3|63003.3|62974.9|62957.9|858
1605261300000|2020-11-13 09:55:00|62978.3|62963.3|62972.5|62952.5|62985|62970|62971.1|62949.1|773
1605261600000|2020-11-13 10:00:00|62973.1|62949.1|62970.6|62955.6|62980.3|62962.1|62958.2|62938.1|903
1605261900000|2020-11-13 10:05:00|62971|62956|62960.4|62945.4|62973.2|62958.2|62954.6|62939.6|790
1605262200000|2020-11-13 10:10:00|62960|62945|62952.3|62937.3|62965.9|62950.9|62943|62926.6|807
1605262500000|2020-11-13 10:15:00|62952.2|62937.2|62955.7|62935.7|62959.4|62944.4|62932.9|62915.1|794
1605262800000|2020-11-13 10:20:00|62955.8|62935.8|62955.2|62940.2|62968|62951.3|62948|62930.8|656
1605263100000|2020-11-13 10:25:00|62955.5|62940.5|62969|62954|62974.9|62959.9|62954|62938.7|690
1605263400000|2020-11-13 10:30:00|62969.4|62954.4|62980.6|62965.6|62981.1|62966.1|62960.9|62945.9|708
1605263700000|2020-11-13 10:35:00|62980.5|62965.5|62977.6|62962.6|62983.6|62968.6|62975.2|62960.2|637
1605264000000|2020-11-13 10:40:00|62977.7|62962.7|62988.2|62973.2|62993.1|62977.5|62974.7|62959.7|687
1605264300000|2020-11-13 10:45:00|62988.3|62973.3|62997|62982|62997|62982|62985.7|62970.7|613
1605264600000|2020-11-13 10:50:00|62997.3|62982.3|63000.6|62985.6|63006.1|62990.1|62993.8|62978.8|690
1605264900000|2020-11-13 10:55:00|63001.3|62986.3|62982|62967|63011|62996|62978.8|62960.9|633
1605265200000|2020-11-13 11:00:00|62984.6|62964.6|62995.7|62980.7|62998.4|62983.4|62967.6|62950.5|769
1605265500000|2020-11-13 11:05:00|62995.3|62980.3|62994.5|62979.5|63003.1|62988.1|62987.1|62972.1|634
1605265800000|2020-11-13 11:10:00|62994.6|62979.6|62967|62952|62995.7|62980.7|62964.4|62947.7|605
1605266100000|2020-11-13 11:15:00|62967.8|62952.8|62987.4|62972.4|62987.6|62972.6|62954.4|62939.4|736
1605266400000|2020-11-13 11:20:00|62987.5|62972.5|63013.6|62998.6|63017.2|63002.2|62977.9|62962.9|739
1605266700000|2020-11-13 11:25:00|63013.5|62998.5|63001.6|62986.6|63028.7|63013.7|62995.2|62980.2|769
1605267000000|2020-11-13 11:30:00|63001.9|62986.9|63022.4|63007.4|63022.4|63007.4|63001.9|62986.9|682
1605267300000|2020-11-13 11:35:00|63021|63006|63022.2|63007.2|63025.8|63010.8|63005.9|62990.9|685
1605267600000|2020-11-13 11:40:00|63022.5|63007.5|63027.7|63012.7|63028.7|63013.7|63015.5|63000.5|574
1605267900000|2020-11-13 11:45:00|63027.5|63012.5|63028.1|63013.1|63029.7|63014.7|63014.3|62999.3|628
1605268200000|2020-11-13 11:50:00|63028.4|63013.4|63024.4|63009.4|63035.9|63020.9|63022.7|63007.7|640
1605268500000|2020-11-13 11:55:00|63024.5|63009.5|63020.2|63005.2|63032.9|63017.8|63011.1|62996.1|755
1605268800000|2020-11-13 12:00:00|63020.7|63005.7|63042|63027|63042.7|63027.7|63018.3|63003.3|735
1605269100000|2020-11-13 12:05:00|63042.9|63027.9|63047.4|63032.4|63053.1|63038.1|63040.6|63025.6|679
1605269400000|2020-11-13 12:10:00|63046.4|63031.4|63051.7|63036.7|63053.8|63038.8|63033.9|63018.9|681
1605269700000|2020-11-13 12:15:00|63051.6|63036.6|63037.9|63022.9|63053.6|63038.6|63032.5|63017.5|752
1605270000000|2020-11-13 12:20:00|63035.1|63020.1|63041.3|63026.3|63043.7|63028.7|63027.2|63012.2|686
1605270300000|2020-11-13 12:25:00|63041.2|63026.2|63032.4|63017.4|63042.7|63027.7|63025|63010|658
1605270600000|2020-11-13 12:30:00|63032.5|63017.5|63040.1|63025.1|63042.1|63027.1|63031.4|63016.4|627
1605270900000|2020-11-13 12:35:00|63040|63025|63027.6|63012.6|63042.9|63027.9|63026.3|63011.3|519
1605271200000|2020-11-13 12:40:00|63027.7|63012.7|63033.5|63018.5|63037.1|63022.1|63026|63011|616
1605271500000|2020-11-13 12:45:00|63033.6|63018.6|63037.9|63022.9|63039.1|63024.1|63025.6|63010.6|581
1605271800000|2020-11-13 12:50:00|63038|63023|63015.7|63000.7|63038|63023|63010.7|62995.7|686
1605272100000|2020-11-13 12:55:00|63015.8|63000.8|63027.2|63012.2|63030.6|63015.6|63014.3|62999.3|658
1605272400000|2020-11-13 13:00:00|63027.1|63012.1|63033.6|63018.6|63041.4|63026.4|63015.3|63000.3|815
1605272700000|2020-11-13 13:05:00|63033.5|63018.5|63034.7|63019.7|63042.2|63027.2|63022.7|63007.7|729
1605273000000|2020-11-13 13:10:00|63034.8|63019.8|63036.3|63021.3|63044.5|63029.5|63031|63016|773
1605273300000|2020-11-13 13:15:00|63037.7|63022.7|63045.9|63030.9|63047.8|63032.8|63034.3|63019.3|726
1605273600000|2020-11-13 13:20:00|63045.7|63030.7|63046.9|63031.9|63055|63040|63042.7|63027.7|728
1605273900000|2020-11-13 13:25:00|63046.7|63031.7|63049|63029|63055.5|63040.5|63037.8|63022.8|636
1605274200000|2020-11-13 13:30:00|63048.6|63028.6|63050.8|63035.8|63073.2|63058.2|63043.3|63026.8|702
1605274500000|2020-11-13 13:35:00|63050.9|63035.9|63008|62993|63053.6|63038.6|63001.3|62986.3|836
1605274800000|2020-11-13 13:40:00|63007.9|62992.9|63009.3|62994.3|63011|62996|62985.7|62970.7|890
1605275100000|2020-11-13 13:45:00|63009.1|62994.1|62994.6|62979.6|63014.6|62999.6|62975.5|62960.5|813
1605275400000|2020-11-13 13:50:00|62994.7|62979.7|62997.5|62982.5|63013.9|62998.9|62993.6|62978.6|806
1605275700000|2020-11-13 13:55:00|62997.6|62982.6|63007.8|62992.8|63009.3|62994.3|62990.5|62975.5|816
1605276000000|2020-11-13 14:00:00|63007.4|62992.4|62999.9|62984.9|63016.2|63001.2|62995.8|62980.8|805
1605276300000|2020-11-13 14:05:00|62999.6|62984.6|62994.5|62979.5|63005.7|62990.7|62980.5|62965.5|774
1605276600000|2020-11-13 14:10:00|62994.9|62979.9|62986.8|62971.8|63017.7|63002.7|62985.8|62970.8|800
1605276900000|2020-11-13 14:15:00|62986.9|62971.9|63010|62995|63013.8|62998.8|62983.7|62968.7|750
1605277200000|2020-11-13 14:20:00|63010.4|62995.4|63034.5|63019.5|63037.5|63022.5|63002.7|62987.7|769
1605277500000|2020-11-13 14:25:00|63034.3|63019.3|63033.7|63018.7|63042.4|63027.4|63022.5|63007.5|769
1605277800000|2020-11-13 14:30:00|63033.5|63018.5|63035.1|63020.1|63045.3|63030.3|63021.9|63006.9|830
1605278100000|2020-11-13 14:35:00|63034.1|63019.1|63019.2|63004.2|63041.2|63026.2|63006.7|62991.7|820
1605278400000|2020-11-13 14:40:00|63018.8|63003.8|63011.9|62996.9|63021.1|63006.1|63003.9|62988.9|762
1605278700000|2020-11-13 14:45:00|63012.5|62997.5|62992|62977|63013|62998|62982.7|62967.7|781
1605279000000|2020-11-13 14:50:00|62992.8|62977.8|62998.8|62983.8|63009.5|62994.5|62983.7|62968.7|805
1605279300000|2020-11-13 14:55:00|62998.7|62983.7|63028.8|63013.8|63035.5|63020.5|62998.7|62983.7|779
1605279600000|2020-11-13 15:00:00|63028.4|63013.4|62999.9|62984.9|63039.4|63024.4|62994.5|62979.5|858
1605279900000|2020-11-13 15:05:00|62999.8|62984.8|62951.9|62936.9|63008.2|62993.2|62948.8|62933.8|820
1605280200000|2020-11-13 15:10:00|62952.1|62937.1|62964.7|62949.7|62985.9|62970.9|62952.1|62937.1|899
1605280500000|2020-11-13 15:15:00|62964.8|62949.8|62969.2|62954.2|62978.8|62963.8|62953.4|62938.4|885
1605280800000|2020-11-13 15:20:00|62969.7|62954.7|62978.2|62963.2|62986.1|62971.1|62959.8|62944.8|865
1605281100000|2020-11-13 15:25:00|62978.5|62963.5|62985.9|62970.9|62988.7|62973.7|62971.6|62956.6|749
1605281400000|2020-11-13 15:30:00|62985.8|62970.8|62988.2|62973.2|63000.5|62985.5|62983.9|62968.9|761
1605281700000|2020-11-13 15:35:00|62988.3|62973.3|62994.2|62979.2|62995|62980|62958.2|62939.3|910
1605282000000|2020-11-13 15:40:00|62994.1|62979.1|62982.7|62967.7|62997.8|62982.8|62972.5|62957.5|879
1605282300000|2020-11-13 15:45:00|62981.9|62966.9|62967.3|62952.3|62987.1|62972.1|62961|62946|805
1605282600000|2020-11-13 15:50:00|62967.4|62952.4|62991.9|62976.9|62991.9|62976.9|62966.2|62951.2|860
1605282900000|2020-11-13 15:55:00|62992.5|62977.5|63004.4|62989.4|63014|62999|62991.9|62976.9|903
1605283200000|2020-11-13 16:00:00|63004.3|62989.3|62973.8|62958.8|63004.3|62989.3|62971.7|62956.7|895
1605283500000|2020-11-13 16:05:00|62973.9|62958.9|62963.3|62948.3|62976.7|62961.7|62956.9|62941.9|737
1605283800000|2020-11-13 16:10:00|62963.5|62948.5|62958.2|62943.2|62963.7|62948.7|62949.3|62934.3|793
1605284100000|2020-11-13 16:15:00|62957.9|62942.9|62977.1|62957.1|62977.6|62959.5|62954.8|62939.8|721
1605284400000|2020-11-13 16:20:00|62974.8|62959.8|62975.1|62955.1|62975.7|62960.3|62963|62943.6|795
1605284700000|2020-11-13 16:25:00|62975.2|62955.2|62995.4|62980.4|62997.7|62982.7|62970.9|62950.9|751
1605285000000|2020-11-13 16:30:00|62995|62980|63009.6|62994.6|63011|62996|62986.8|62971.8|781
1605285300000|2020-11-13 16:35:00|63009.3|62994.3|63014.1|62999.1|63022.4|63007.4|63007.4|62992.4|770
1605285600000|2020-11-13 16:40:00|63014.2|62999.2|62992.4|62977.4|63014.2|62999.2|62991.7|62976.7|730
1605285900000|2020-11-13 16:45:00|62993.2|62978.2|62989.9|62974.9|63011.2|62996.2|62986.5|62971.5|700
1605286200000|2020-11-13 16:50:00|62989.6|62974.6|63000.7|62985.7|63001.6|62986.6|62988.1|62973.1|647
1605286500000|2020-11-13 16:55:00|63000.6|62985.6|62989.2|62974.2|63003.2|62988.2|62984.2|62969.2|687
1605286800000|2020-11-13 17:00:00|62989.4|62974.4|62992.8|62977.8|62995.7|62980.7|62986.5|62971.5|686
1605287100000|2020-11-13 17:05:00|62992.9|62977.9|62949.4|62934.4|62992.9|62977.9|62948.7|62933.7|756
1605287400000|2020-11-13 17:10:00|62949.6|62934.6|62967.3|62952.3|62970.8|62955.8|62948.9|62933.9|718
1605287700000|2020-11-13 17:15:00|62964.8|62949.8|62961.1|62946.1|62973.7|62956|62956.1|62939.5|616
1605288000000|2020-11-13 17:20:00|62960.8|62945.8|62969.1|62954.1|62969.3|62954.3|62953.6|62937.7|639
1605288300000|2020-11-13 17:25:00|62969|62954|62975.6|62960.6|62976.9|62961.9|62966.3|62951.3|583
1605288600000|2020-11-13 17:30:00|62975.7|62960.7|62974.8|62959.8|62978|62963|62966.4|62951.4|617
1605288900000|2020-11-13 17:35:00|62975|62960|62972.6|62957.6|62975.6|62960.6|62969.1|62954.1|507
1605289200000|2020-11-13 17:40:00|62973.1|62958.1|62969.4|62954.4|62974.9|62959.9|62968|62953|387
1605289500000|2020-11-13 17:45:00|62969.8|62954.8|62980.7|62965.7|62982.2|62967.2|62963.8|62948.8|630
1605289800000|2020-11-13 17:50:00|62980.6|62965.6|62969.1|62954.1|62982.7|62967.2|62958.2|62943.2|760
1605290100000|2020-11-13 17:55:00|62969.2|62954.2|62977|62962|62984.2|62969.2|62965.5|62950.5|683
1605290400000|2020-11-13 18:00:00|62976.5|62961.5|62970.7|62955.7|62981|62966|62969.4|62954.4|689
1605290700000|2020-11-13 18:05:00|62970.8|62955.8|62959.8|62944.8|62972|62957|62956.6|62941.6|654
1605291000000|2020-11-13 18:10:00|62959.4|62944.4|62960.1|62945.1|62960.2|62945.2|62941|62926|729
1605291300000|2020-11-13 18:15:00|62959.8|62944.8|62955.9|62940.9|62960.7|62945.7|62954.3|62939.3|566
1605291600000|2020-11-13 18:20:00|62956.2|62941.2|62962.5|62947.5|62969.3|62952.1|62955.9|62940.9|704
1605291900000|2020-11-13 18:25:00|62962.1|62947.1|62965.1|62950.1|62970.1|62955.1|62954|62939|629
1605292200000|2020-11-13 18:30:00|62964.8|62949.8|62965.7|62950.7|62973|62958|62964.6|62949.5|646
1605292500000|2020-11-13 18:35:00|62965.8|62950.8|62963.3|62948.3|62974.2|62959.2|62963|62948|673
1605292800000|2020-11-13 18:40:00|62963.4|62948.4|62970.6|62955.6|62972.2|62957.2|62957.3|62942.3|583
1605293100000|2020-11-13 18:45:00|62970.5|62955.5|62971.4|62956.4|62980.7|62965.7|62965.9|62950.5|721
1605293400000|2020-11-13 18:50:00|62971.3|62956.3|62981.8|62966.8|62981.9|62966.9|62970|62955|597
1605293700000|2020-11-13 18:55:00|62981.7|62966.7|62986.5|62971.5|62989.6|62974.6|62975.9|62960.9|572
1605294000000|2020-11-13 19:00:00|62986.3|62971.3|62988.5|62973.5|62990.3|62975.3|62977.4|62962.4|658
1605294300000|2020-11-13 19:05:00|62988.4|62973.4|62981.6|62966.6|62988.4|62973.4|62977.8|62962.8|470
1605294600000|2020-11-13 19:10:00|62981.4|62966.4|62947.4|62932.4|62982.1|62967.1|62945.5|62928.8|714
1605294900000|2020-11-13 19:15:00|62950.1|62935.1|62940.4|62925.4|62953.3|62937.4|62940.3|62925.3|540
1605295200000|2020-11-13 19:20:00|62940.3|62925.3|62944.2|62929.2|62948.2|62933.1|62937.7|62922.7|613
1605295500000|2020-11-13 19:25:00|62944|62929|62940|62925|62951.2|62936.2|62940|62925|562
1605295800000|2020-11-13 19:30:00|62940.7|62925.7|62937.9|62922.9|62941.8|62926.6|62934.1|62919.1|584
1605296100000|2020-11-13 19:35:00|62937.8|62922.8|62943.6|62928.6|62947.4|62932.4|62936.1|62921.1|566
1605296400000|2020-11-13 19:40:00|62943.3|62928.3|62937.3|62922.3|62943.8|62928.8|62931.7|62914.1|565
1605296700000|2020-11-13 19:45:00|62937.5|62922.5|62946.8|62931.8|62947.7|62932.7|62937.1|62921.6|593
1605297000000|2020-11-13 19:50:00|62946.7|62931.7|62943.9|62928.9|62947.1|62932.1|62940.2|62925.2|532
1605297300000|2020-11-13 19:55:00|62943.8|62928.8|62944.2|62929.2|62952.2|62937.2|62939.8|62923.1|640
1605297600000|2020-11-13 20:00:00|62944.4|62929.4|62942.6|62927.6|62953|62938|62940.6|62923.6|670
1605297900000|2020-11-13 20:05:00|62942.8|62927.8|62941.3|62926.3|62945.5|62930.2|62934.9|62916.6|617
1605298200000|2020-11-13 20:10:00|62940.8|62925.8|62941.8|62921.8|62947.9|62930.8|62939.6|62921.8|564
1605298500000|2020-11-13 20:15:00|62942.1|62922.1|62945.7|62930.7|62954.6|62936.6|62939.7|62922.1|521
1605298800000|2020-11-13 20:20:00|62945.6|62930.6|62937.9|62917.9|62946.4|62930.8|62934.6|62916.9|524
1605299100000|2020-11-13 20:25:00|62937.7|62917.7|62934.3|62919.3|62938.5|62923.5|62931.1|62914|568
1605299400000|2020-11-13 20:30:00|62934.4|62919.4|62937.7|62922.7|62939.3|62924.3|62933.2|62918.2|608
1605299700000|2020-11-13 20:35:00|62937.9|62922.9|62948.8|62928.8|62952.6|62933.4|62937.9|62922.9|630
1605300000000|2020-11-13 20:40:00|62948.7|62928.7|62949.6|62929.6|62951.6|62932.8|62945.5|62925.5|534
1605300300000|2020-11-13 20:45:00|62950|62930|62949.2|62929.2|62960.3|62940.3|62948.4|62928.4|535
1605300600000|2020-11-13 20:50:00|62949.1|62929.1|62959.1|62939.1|62959.3|62939.3|62947.3|62927.3|588
1605300900000|2020-11-13 20:55:00|62959.2|62939.2|62959.5|62939.5|62970.4|62950.4|62957.8|62937.8|566
1605474000000|2020-11-15 21:00:00|62925.7|62895.7|62925.7|62895.7|62925.7|62895.7|62925.7|62895.7|1
1605474600000|2020-11-15 21:10:00|62969.9|62874.2|62925.6|62895.6|62969.9|62898.3|62925.6|62874.2|3
1605475200000|2020-11-15 21:20:00|62925.8|62895.8|62925.7|62895.7|62925.8|62895.8|62925.6|62895.6|3
1605475500000|2020-11-15 21:25:00|62921.6|62891.6|62922.9|62892.9|62923.1|62893.1|62921.6|62891.6|4
1605475800000|2020-11-15 21:30:00|62922.2|62892.2|62919|62889|62922.3|62892.3|62918.7|62888.7|8
1605476100000|2020-11-15 21:35:00|62960.6|62867.5|62915|62885|62960.6|62901.8|62907.2|62867.5|15
1605476400000|2020-11-15 21:40:00|62914.9|62884.9|62914.9|62884.9|62917.7|62887.7|62914.6|62884.6|7
1605476700000|2020-11-15 21:45:00|62917.9|62887.9|62911.4|62881.4|62937|62907|62911.4|62881.4|19
1605477000000|2020-11-15 21:50:00|62911.5|62881.5|62917.5|62887.5|62919.8|62889.8|62911.5|62881.5|17
1605477300000|2020-11-15 21:55:00|62917.7|62887.7|62921.4|62891.4|62921.4|62891.4|62916.1|62886.1|25
1605477600000|2020-11-15 22:00:00|62920.9|62890.9|62953.4|62900.3|63001.6|62928.9|62920.3|62874.9|107
1605477900000|2020-11-15 22:05:00|62953.5|62900.4|62958.6|62909.8|63031.9|62940.8|62944.2|62897.6|243
1605478200000|2020-11-15 22:10:00|62957.7|62910.6|62956.7|62895.9|63009.4|62921.3|62945.4|62879.4|125
1605478500000|2020-11-15 22:15:00|62947.5|62906.8|63010.2|62914.2|63021.8|62937.6|62947.5|62890.4|112
1605478800000|2020-11-15 22:20:00|63012.6|62916.6|62999.3|62903.3|63030.6|62937.6|62997|62901|83
1605479100000|2020-11-15 22:25:00|63000.8|62904.8|62990.2|62894.2|63045.4|62949.4|62989.9|62893.9|283
1605479400000|2020-11-15 22:30:00|62990.4|62894.4|63015.2|62937.8|63019.6|62937.8|62990.1|62894.1|236
1605479700000|2020-11-15 22:35:00|63016.8|62914.3|63011.3|62937.8|63018.3|62937.8|63003.5|62907.5|129
1605480000000|2020-11-15 22:40:00|63010.6|62908.8|63016.3|62932.2|63016.3|62939.6|62998.3|62902.3|206
1605480300000|2020-11-15 22:45:00|63016.2|62930|63013.7|62930.5|63022.2|62942.1|62999.5|62903.5|167
1605480600000|2020-11-15 22:50:00|63004.5|62908.5|63017.2|62935.7|63020.8|62942.1|63004|62908|165
1605480900000|2020-11-15 22:55:00|63017.4|62942.1|63011.9|62915.9|63019.5|62945.6|63004.3|62908.3|258
1605481200000|2020-11-15 23:00:00|63007.9|62911.9|62952.4|62916.8|63017.4|62940|62952|62883.6|628
1605481500000|2020-11-15 23:05:00|62956.2|62919.8|62936.4|62892.5|62956.2|62919.8|62930.2|62889.4|521
1605481800000|2020-11-15 23:10:00|62934.1|62893|62935.8|62892.5|62943.9|62913.2|62925.9|62889.1|401
1605482100000|2020-11-15 23:15:00|62934.7|62891.6|62942.7|62887.8|62950.2|62900.6|62922.8|62882.1|532
1605482400000|2020-11-15 23:20:00|62937.9|62889.6|62911.9|62883.1|62939.9|62893.1|62897.1|62867.9|650
1605482700000|2020-11-15 23:25:00|62912.2|62883.3|62906.8|62876.1|62917.2|62886.3|62893.5|62870.2|563
1605483000000|2020-11-15 23:30:00|62909.2|62873.5|62909.4|62879.4|62914.5|62885.7|62899.4|62868.9|624
1605483300000|2020-11-15 23:35:00|62909.5|62879.3|62912.8|62881.8|62915.2|62885.6|62902.4|62872.9|604
1605483600000|2020-11-15 23:40:00|62913.3|62882.9|62903.8|62872|62913.8|62886.9|62895|62867.7|566
1605483900000|2020-11-15 23:45:00|62903.5|62872.1|62909.4|62879.7|62910.5|62880.3|62885.2|62859.2|663
1605484200000|2020-11-15 23:50:00|62909.1|62879.8|62898.3|62869.1|62916.8|62885.9|62896.6|62867.1|591
1605484500000|2020-11-15 23:55:00|62898.4|62869.2|62913.8|62882.3|62914|62885|62895.7|62868.5|644
1605484800000|2020-11-16 00:00:00|62911.7|62882.5|62935.6|62911.9|62942.2|62916.7|62904.9|62879.1|793
1605485100000|2020-11-16 00:05:00|62935.7|62912|62940|62913.3|62951.8|62925|62932.9|62906.6|685
1605485400000|2020-11-16 00:10:00|62938.3|62915|62940.4|62909.2|62946.1|62922.2|62932.7|62908.3|653
1605485700000|2020-11-16 00:15:00|62938|62912.1|62932.8|62908.3|62941.5|62915.5|62929.3|62901.8|517
1605486000000|2020-11-16 00:20:00|62931.6|62908.4|62936|62908.8|62939.9|62910.6|62923.7|62898.6|389
1605486300000|2020-11-16 00:25:00|62936.1|62908.9|62928.1|62901.6|62938.5|62912.2|62917.9|62894.4|509
1605486600000|2020-11-16 00:30:00|62927.1|62904|62936.7|62914.3|62938.2|62915.2|62924.6|62897.5|480
1605486900000|2020-11-16 00:35:00|62936.8|62914.2|62926.4|62906.4|62938.2|62916.3|62926.3|62905.2|469
1605487200000|2020-11-16 00:40:00|62926.9|62906.9|62921.8|62899.2|62934.2|62911.6|62920.1|62897.2|477
1605487500000|2020-11-16 00:45:00|62921.7|62899.1|62921.4|62899|62930.3|62907.5|62919.2|62896.4|512
1605487800000|2020-11-16 00:50:00|62921.2|62898.9|62931.8|62901.4|62933.2|62907.9|62912.3|62890|664
1605488100000|2020-11-16 00:55:00|62929.9|62903.8|62930.8|62909.2|62934.9|62913|62925.3|62896|703
1605488400000|2020-11-16 01:00:00|62930.7|62909.3|62927.2|62906|62940.9|62918|62925.3|62905.2|576
1605488700000|2020-11-16 01:05:00|62926.9|62906.2|62934.1|62912.5|62936.7|62913.5|62918.1|62894|606
1605489000000|2020-11-16 01:10:00|62933.7|62912.6|62914.9|62891.9|62935.8|62913.8|62911.5|62886.4|610
1605489300000|2020-11-16 01:15:00|62915|62891.8|62906.7|62880.3|62919.4|62895|62895.2|62869.3|698
1605489600000|2020-11-16 01:20:00|62906.6|62880.2|62888.2|62863.3|62907.5|62880.6|62884.4|62860.9|634
1605489900000|2020-11-16 01:25:00|62888.5|62863|62887.8|62864.1|62895.9|62871.2|62885|62862.1|567
1605490200000|2020-11-16 01:30:00|62888|62864.3|62894.4|62872|62897.1|62873.2|62884.9|62861|631
1605490500000|2020-11-16 01:35:00|62895.6|62872.6|62890.9|62866.2|62896.4|62873.1|62882.9|62858.8|539
1605490800000|2020-11-16 01:40:00|62888.8|62865.4|62899.4|62875.9|62902.6|62879.4|62887.9|62865.1|568
1605491100000|2020-11-16 01:45:00|62899.3|62875.6|62894.1|62871.2|62901.9|62878|62887.7|62863.5|647
1605491400000|2020-11-16 01:50:00|62893|62870.3|62884.2|62861.1|62893.3|62870.3|62880.9|62858.3|570
1605491700000|2020-11-16 01:55:00|62883.9|62861.4|62888.4|62861.8|62891.7|62866.5|62881.6|62858.6|529
1605492000000|2020-11-16 02:00:00|62888.8|62862.3|62888.3|62864.5|62890.9|62865|62875.6|62852.2|636
1605492300000|2020-11-16 02:05:00|62888|62864.8|62891.7|62863.5|62894.7|62867.6|62881.4|62856.8|611
1605492600000|2020-11-16 02:10:00|62891.8|62863.7|62888.5|62861.6|62899.2|62872.2|62880.7|62854.5|546
1605492900000|2020-11-16 02:15:00|62889.1|62861.3|62893.6|62871.8|62899.1|62872.6|62882.8|62858.9|589
1605493200000|2020-11-16 02:20:00|62893.5|62871.5|62899.8|62871.4|62900.8|62875|62887.1|62865.7|498
1605493500000|2020-11-16 02:25:00|62900|62871.1|62900.6|62875.2|62907.5|62879.4|62893.1|62867.9|529
1605493800000|2020-11-16 02:30:00|62903.3|62874.5|62890.4|62860.2|62908.5|62879.9|62885.8|62859.9|579
1605494100000|2020-11-16 02:35:00|62889.7|62860.9|62885.1|62862.8|62893.8|62866.7|62880.4|62855|557
1605494400000|2020-11-16 02:40:00|62888|62862.7|62880.8|62855.6|62891.1|62862.8|62876.8|62852.8|470
1605494700000|2020-11-16 02:45:00|62881.2|62855.5|62880|62853.9|62885.6|62859.9|62874.9|62850.2|542
1605495000000|2020-11-16 02:50:00|62879.9|62854.4|62880.6|62853.2|62885.7|62858.4|62875.4|62847.4|556
1605495300000|2020-11-16 02:55:00|62877.7|62853.1|62881|62854.5|62888.5|62860.4|62876.3|62850.5|591
1605495600000|2020-11-16 03:00:00|62880.5|62854.9|62865.1|62837.9|62883.7|62856|62857.4|62833.8|643
1605495900000|2020-11-16 03:05:00|62864.4|62838.8|62858.1|62831.5|62868|62841.8|62853.3|62830.8|642
1605496200000|2020-11-16 03:10:00|62859.3|62831|62861.9|62839.8|62869.8|62845.4|62858.3|62831|535
1605496500000|2020-11-16 03:15:00|62861.8|62840.8|62862|62836.9|62865.9|62841.2|62854.2|62828.5|591
1605496800000|2020-11-16 03:20:00|62859.7|62833.8|62865.1|62834.3|62870.2|62844.1|62856.7|62832.1|537
1605497100000|2020-11-16 03:25:00|62865.7|62833.4|62859.2|62837|62867.5|62841.3|62855|62828.9|535
1605497400000|2020-11-16 03:30:00|62859.1|62836.9|62863.9|62841.7|62870|62844.8|62856.3|62832|535
1605497700000|2020-11-16 03:35:00|62863.6|62842.5|62870.2|62844.6|62873.6|62845.6|62860.3|62833.3|533
1605498000000|2020-11-16 03:40:00|62870.7|62840.8|62867|62843.1|62874.1|62849|62859.7|62833.7|455
1605498300000|2020-11-16 03:45:00|62867.9|62844|62881.1|62853.9|62883.6|62856.8|62866.2|62840.3|538
1605498600000|2020-11-16 03:50:00|62878.5|62853.6|62869.3|62844.4|62882.9|62856.9|62867|62839.7|488
1605498900000|2020-11-16 03:55:00|62869.1|62844.2|62863|62839.4|62872.3|62847.2|62861.3|62833.7|435
1605499200000|2020-11-16 04:00:00|62863.6|62839.6|62873.1|62847.6|62876.6|62849.3|62863.4|62837.4|417
1605499500000|2020-11-16 04:05:00|62870.9|62845.1|62870.1|62841.1|62875.1|62849.7|62867.6|62841.1|390
1605499800000|2020-11-16 04:10:00|62870.2|62840.7|62863.5|62837.7|62874.6|62849.1|62858.6|62832.3|408
1605500100000|2020-11-16 04:15:00|62863.7|62837.9|62860.1|62834.7|62866.4|62840.1|62854.9|62829.1|360
1605500400000|2020-11-16 04:20:00|62862.3|62834.2|62856.3|62828.6|62866.4|62837.9|62853.3|62827.3|356
1605500700000|2020-11-16 04:25:00|62856.4|62831.5|62863.5|62843.5|62864.9|62844.9|62851.2|62827.1|394
1605501000000|2020-11-16 04:30:00|62862.9|62842.9|62867.2|62847.2|62868.6|62851|62860.3|62842|322
1605501300000|2020-11-16 04:35:00|62867|62847|62869.9|62849.9|62870.4|62851.6|62864.5|62846.5|328
1605501600000|2020-11-16 04:40:00|62869.8|62849.8|62865.9|62845.9|62870.8|62850.8|62864.2|62844.7|340
1605501900000|2020-11-16 04:45:00|62865.8|62845.8|62863.5|62843.5|62867.7|62849.1|62862.6|62843|301
1605502200000|2020-11-16 04:50:00|62864.9|62844.9|62865.3|62845.3|62867.9|62849.7|62863.1|62843.9|275
1605502500000|2020-11-16 04:55:00|62865.7|62845.7|62876|62856|62876.7|62858.4|62864.7|62844.7|451
1605502800000|2020-11-16 05:00:00|62876.4|62856.4|62877.8|62857.8|62879.3|62859.3|62867|62850.7|465
1605503100000|2020-11-16 05:05:00|62877.9|62857.9|62879|62859|62885.6|62865.6|62876.1|62856.1|432
1605503400000|2020-11-16 05:10:00|62879.1|62859.1|62878.9|62858.9|62880.6|62860.6|62869.2|62849.2|479
1605503700000|2020-11-16 05:15:00|62879.2|62859.2|62879.1|62859.1|62882.6|62862.8|62873.6|62853.6|387
1605504000000|2020-11-16 05:20:00|62879.2|62859.2|62885.3|62865.3|62890.2|62870.2|62879.1|62859.1|450
1605504300000|2020-11-16 05:25:00|62885.4|62865.4|62885.5|62865.5|62886.6|62866.6|62880.3|62860.3|459
1605504600000|2020-11-16 05:30:00|62885.7|62865.7|62893.1|62873.1|62894.7|62874.7|62882.7|62862.7|505
1605504900000|2020-11-16 05:35:00|62893|62873|62890.5|62870.5|62894.2|62874.2|62888.5|62868.5|416
1605505200000|2020-11-16 05:40:00|62890.4|62870.4|62881.4|62861.4|62890.4|62870.4|62879.6|62859.6|408
1605505500000|2020-11-16 05:45:00|62881.7|62861.7|62885.1|62865.1|62885.7|62865.7|62880.9|62860.9|373
1605505800000|2020-11-16 05:50:00|62885|62865|62887.6|62872.6|62896.6|62876.6|62883.9|62863.9|460
1605506100000|2020-11-16 05:55:00|62887.4|62872.4|62892.4|62877.4|62893.2|62878.2|62884.7|62868.9|599
1605506400000|2020-11-16 06:00:00|62892.5|62877.5|62871.9|62856.9|62896.7|62881.7|62871.8|62856.1|622
1605506700000|2020-11-16 06:05:00|62872|62857|62860.8|62845.8|62879.7|62864.7|62858|62843|686
1605507000000|2020-11-16 06:10:00|62861|62846|62863.9|62848.9|62870.6|62855.6|62860.8|62845.8|490
1605507300000|2020-11-16 06:15:00|62864|62849|62864.8|62849.8|62869.8|62852.7|62862.5|62846.8|427
1605507600000|2020-11-16 06:20:00|62864.7|62849.7|62870.2|62855.2|62872.6|62855.9|62863.3|62847.3|493
1605507900000|2020-11-16 06:25:00|62870.1|62855.1|62861.7|62846.7|62874.9|62859.9|62861.2|62843.3|395
1605508200000|2020-11-16 06:30:00|62861.8|62846.8|62860.4|62845.4|62867.9|62850.4|62857.5|62840.5|532
1605508500000|2020-11-16 06:35:00|62860.1|62845.1|62860.3|62845.3|62865.9|62848.5|62856|62838.2|449
1605508800000|2020-11-16 06:40:00|62860.4|62845.4|62863.2|62848.2|62867.7|62850.6|62855.6|62838.6|395
1605509100000|2020-11-16 06:45:00|62862.7|62847.7|62857|62842|62865.3|62849|62855.5|62837.6|447
1605509400000|2020-11-16 06:50:00|62857.1|62842.1|62859.1|62839.1|62861.3|62843.3|62849.1|62831.6|500
1605509700000|2020-11-16 06:55:00|62859.5|62839.5|62842.2|62827.2|62861.2|62844|62842.1|62827.1|473
1605510000000|2020-11-16 07:00:00|62842|62827|62845.9|62830.9|62857.8|62842.2|62842|62827|679
1605510300000|2020-11-16 07:05:00|62845.6|62830.6|62842.6|62827.6|62847.1|62832.1|62838.7|62823.7|693
1605510600000|2020-11-16 07:10:00|62842.4|62827.4|62852.1|62837.1|62855.8|62840.8|62838.8|62823.8|618
1605510900000|2020-11-16 07:15:00|62852.9|62837.9|62867.8|62852.8|62871.2|62856.2|62843.2|62825.6|779
1605511200000|2020-11-16 07:20:00|62868|62853|62865.5|62850.5|62868.9|62853.9|62857.4|62842.4|663
1605511500000|2020-11-16 07:25:00|62864.9|62849.9|62871.7|62856.7|62877|62862|62857|62842|619
1605511800000|2020-11-16 07:30:00|62872.1|62857.1|62875.3|62860.3|62878.2|62863.2|62869.6|62854.6|624
1605512100000|2020-11-16 07:35:00|62875.2|62860.2|62852.3|62837.3|62875.2|62860.2|62849.7|62834.7|729
1605512400000|2020-11-16 07:40:00|62852.2|62837.2|62847.3|62832.3|62855.8|62840.8|62846.9|62831.9|665
1605512700000|2020-11-16 07:45:00|62845.5|62830.5|62831.4|62816.4|62848.5|62833.5|62826|62811|682
1605513000000|2020-11-16 07:50:00|62830.9|62815.9|62815|62800|62840.2|62825.2|62810.7|62795.7|728
1605513300000|2020-11-16 07:55:00|62815.9|62800.9|62818.5|62798.5|62838.9|62823|62812.1|62797.1|823
1605513600000|2020-11-16 08:00:00|62818.8|62798.8|62806.7|62791.7|62828.5|62813.5|62796.5|62780.8|861
1605513900000|2020-11-16 08:05:00|62806.6|62791.6|62788.8|62773.8|62807.1|62792.1|62782.8|62767.8|828
1605514200000|2020-11-16 08:10:00|62789|62774|62797.1|62782.1|62804.7|62789.7|62783.9|62768.9|857
1605514500000|2020-11-16 08:15:00|62797.8|62782.8|62806.7|62791.7|62808.9|62793.9|62793|62778|810
1605514800000|2020-11-16 08:20:00|62807.2|62792.2|62813.5|62798.5|62813.9|62798.9|62796.2|62781.2|767
1605515100000|2020-11-16 08:25:00|62813.2|62798.2|62792.3|62777.3|62818.2|62803.2|62789.9|62774.9|843
1605515400000|2020-11-16 08:30:00|62792.2|62777.2|62753.9|62738.9|62794.1|62779.1|62748.5|62733.5|805
1605515700000|2020-11-16 08:35:00|62754.3|62739.3|62755.8|62740.8|62769.2|62754.2|62754|62739|774
1605516000000|2020-11-16 08:40:00|62755.7|62740.7|62761.7|62746.7|62772.4|62757.4|62747|62732|758
1605516300000|2020-11-16 08:45:00|62761.1|62746.1|62759.1|62744.1|62769.5|62754.5|62755|62740|794
1605516600000|2020-11-16 08:50:00|62759|62744|62786.5|62771.5|62789.8|62774.8|62758.4|62743.4|768
1605516900000|2020-11-16 08:55:00|62786.6|62771.6|62797.5|62777.5|62797.5|62781.5|62780.7|62765.7|786
1605517200000|2020-11-16 09:00:00|62795.4|62780.4|62797.4|62782.4|62805.4|62790.4|62788.3|62773.3|751
1605517500000|2020-11-16 09:05:00|62797.3|62782.3|62813.5|62798.5|62814.2|62799.2|62797|62782|761
1605517800000|2020-11-16 09:10:00|62813.6|62798.6|62814.6|62799.6|62832|62817|62808.1|62793.1|854
1605518100000|2020-11-16 09:15:00|62814.9|62799.9|62827.3|62812.3|62843.7|62828.7|62814.2|62799.2|724
1605518400000|2020-11-16 09:20:00|62827.7|62812.7|62873.5|62858.5|62886.3|62869.1|62822.2|62807.2|846
1605518700000|2020-11-16 09:25:00|62874|62859|62883.9|62868.9|62899.4|62884.4|62872.8|62857.8|841
1605519000000|2020-11-16 09:30:00|62882.4|62867.4|62873.2|62858.2|62891.5|62876.5|62870.7|62855.7|828
1605519300000|2020-11-16 09:35:00|62873.8|62858.8|62880.9|62865.9|62891.4|62876.4|62863|62848|756
1605519600000|2020-11-16 09:40:00|62880.7|62865.7|62862.8|62847.8|62885.4|62870.4|62858.9|62843.9|769
1605519900000|2020-11-16 09:45:00|62863.3|62848.3|62867.5|62852.5|62869.8|62854.8|62856.3|62841.3|669
1605520200000|2020-11-16 09:50:00|62867.6|62852.6|62873.4|62858.4|62880.4|62865.4|62864.8|62849.8|718
1605520500000|2020-11-16 09:55:00|62873.8|62858.8|62874.8|62859.8|62879.1|62864.1|62854.6|62839.6|798
1605520800000|2020-11-16 10:00:00|62875|62860|62914.7|62899.7|62925.7|62910.7|62868.6|62853.6|823
1605521100000|2020-11-16 10:05:00|62914.4|62899.4|62920.9|62905.9|62926.6|62911.6|62906.1|62891.1|827
1605521400000|2020-11-16 10:10:00|62920.6|62905.6|62885.3|62870.3|62920.6|62905.6|62884.5|62869.5|850
1605521700000|2020-11-16 10:15:00|62885.9|62870.9|62886.2|62871.2|62892.6|62877.6|62874.5|62859.5|710
1605522000000|2020-11-16 10:20:00|62886.3|62871.3|62870.6|62855.6|62890.8|62875.6|62867.5|62852.5|755
1605522300000|2020-11-16 10:25:00|62870.7|62855.7|62886|62871|62889.6|62874.6|62869|62854|700
1605522600000|2020-11-16 10:30:00|62885.9|62870.9|62904.9|62889.9|62916.1|62901.1|62879.6|62864.6|785
1605522900000|2020-11-16 10:35:00|62905.1|62890.1|62883.4|62868.4|62916.1|62901.1|62877.1|62862.1|855
1605523200000|2020-11-16 10:40:00|62883.2|62868.2|62882.6|62867.6|62896|62881|62882.6|62867.6|756
1605523500000|2020-11-16 10:45:00|62882.4|62867.4|62900.2|62885.2|62906.6|62891.6|62871.7|62856.7|742
1605523800000|2020-11-16 10:50:00|62899.8|62884.8|62872.7|62857.7|62902.9|62887.9|62872.2|62857.2|844
1605524100000|2020-11-16 10:55:00|62870|62855|62879.9|62864.9|62882.6|62867.6|62860.2|62845.2|775
1605524400000|2020-11-16 11:00:00|62879.8|62864.8|62890.5|62875.5|62895.5|62880.5|62872.8|62857.8|781
1605524700000|2020-11-16 11:05:00|62889.9|62874.9|62898.9|62883.9|62906.2|62891.2|62887.2|62872.2|746
1605525000000|2020-11-16 11:10:00|62898.7|62883.7|62891.5|62876.5|62899.3|62884.3|62874.7|62859.7|758
1605525300000|2020-11-16 11:15:00|62891.6|62876.6|62890.2|62875.2|62895.5|62880.1|62878.8|62863.8|666
1605525600000|2020-11-16 11:20:00|62889.5|62874.5|62860.9|62845.9|62896.8|62881.8|62859.1|62843|717
1605525900000|2020-11-16 11:25:00|62861|62846|62878.2|62863.2|62885.8|62870.8|62852.3|62837.3|716
1605526200000|2020-11-16 11:30:00|62878.3|62863.3|62887.4|62872.4|62890.5|62875.5|62869.7|62854.7|799
1605526500000|2020-11-16 11:35:00|62887.2|62872.2|62895.1|62880.1|62897.5|62882.5|62885.5|62870.5|696
1605526800000|2020-11-16 11:40:00|62895.2|62880.2|62908|62893|62908.4|62893.4|62887.6|62872.6|696
1605527100000|2020-11-16 11:45:00|62908.3|62893.3|62898.4|62883.4|62913.8|62898.8|62897|62882|740
1605527400000|2020-11-16 11:50:00|62899.8|62884.8|62925.8|62910.8|62948.9|62930.2|62899.8|62884.8|925
1605527700000|2020-11-16 11:55:00|62927.7|62912.7|62951.7|62931.7|62971|62951|62865.7|62845.7|1085
1605528000000|2020-11-16 12:00:00|62951.6|62931.6|62893.8|62878.8|62960.6|62942.1|62890.9|62875.1|817
1605528300000|2020-11-16 12:05:00|62893.9|62878.9|62877.6|62862.6|62905.3|62890.3|62869.5|62853.2|951
1605528600000|2020-11-16 12:10:00|62878.1|62863.1|62875.9|62860.9|62906.5|62890.6|62849|62833.6|1010
1605528900000|2020-11-16 12:15:00|62875.6|62860.6|62902.5|62887.5|62904.4|62889.4|62864.1|62848.7|1009
1605529200000|2020-11-16 12:20:00|62902.2|62887.2|62953.8|62933.8|62953.8|62934.4|62884.2|62869.2|991
1605529500000|2020-11-16 12:25:00|62948.2|62933.2|62939.2|62919.2|62984.7|62965.9|62934.7|62916.6|1024
1605529800000|2020-11-16 12:30:00|62939.5|62919.5|62926.2|62911.2|62943.1|62926.3|62921.7|62906.7|930
1605530100000|2020-11-16 12:35:00|62926.6|62911.6|62884.5|62869.5|62929.8|62914.8|62883.6|62864.9|967
1605530400000|2020-11-16 12:40:00|62885|62870|62883.6|62868.6|62892|62875.7|62873.1|62858.1|889
1605530700000|2020-11-16 12:45:00|62884.7|62869.7|62868.3|62853.3|62902.3|62887.3|62868.3|62853.3|891
1605531000000|2020-11-16 12:50:00|62868.7|62853.7|62875.3|62860.3|62890.1|62875.1|62856.8|62841.8|908
1605531300000|2020-11-16 12:55:00|62875.5|62860.5|62940.4|62925.4|62943.2|62928.2|62875.1|62860.1|1019
1605531600000|2020-11-16 13:00:00|62939.8|62924.8|62966.7|62951.7|62983.4|62968.4|62932.8|62917.8|985
1605531900000|2020-11-16 13:05:00|62966.6|62951.6|62972.8|62957.8|62999.7|62984.7|62959.1|62944.1|986
1605532200000|2020-11-16 13:10:00|62972.9|62957.9|62968.8|62953.8|62985.5|62970.2|62955.6|62940.6|909
1605532500000|2020-11-16 13:15:00|62969|62954|62999.9|62984.9|63001.6|62986.6|62962.9|62947.9|894
1605532800000|2020-11-16 13:20:00|63000|62985|62997.6|62982.6|63014.2|62999.2|62993.8|62978.8|936
1605533100000|2020-11-16 13:25:00|62996.4|62981.4|62995.8|62975.8|63008.3|62993.3|62985.9|62970.9|924
1605533400000|2020-11-16 13:30:00|62997.4|62977.4|62985.8|62970.8|63049.7|63029.7|62981.3|62966.3|963
1605533700000|2020-11-16 13:35:00|62985.6|62970.6|63014.7|62999.7|63019.2|63004.2|62969|62954|1003
1605534000000|2020-11-16 13:40:00|63014.4|62999.4|63047.8|63032.8|63051.6|63036.6|63012.1|62997.1|987
1605534300000|2020-11-16 13:45:00|63046.6|63031.6|63030.9|63015.9|63049.5|63034.5|63016.4|63001.4|904
1605534600000|2020-11-16 13:50:00|63030.3|63015.3|63011|62996|63035.1|63020.1|63002.9|62987.9|935
1605534900000|2020-11-16 13:55:00|63010.9|62995.9|63011.9|62996.9|63038.3|63023.3|63009.9|62994.9|861
1605535200000|2020-11-16 14:00:00|63012.2|62997.2|63001.7|62986.7|63026.7|63009.8|62996.2|62978.1|900
1605535500000|2020-11-16 14:05:00|63002.1|62987.1|62967|62947|63012.7|62995.6|62957.2|62938.7|937
1605535800000|2020-11-16 14:10:00|62967.2|62947.2|62961.4|62941.4|62968.9|62950.8|62949.8|62934.1|869
1605536100000|2020-11-16 14:15:00|62962.1|62942.1|62994.5|62974.5|62996.9|62977.8|62956.6|62938.8|818
1605536400000|2020-11-16 14:20:00|62992.3|62977.3|62988.3|62968.3|62996.6|62978.1|62971.5|62952.6|773
1605536700000|2020-11-16 14:25:00|62988|62968|62962.5|62947.5|62988.1|62968.1|62951.7|62933.5|704
1605537000000|2020-11-16 14:30:00|62964.6|62944.6|62963.8|62943.8|62975|62959.7|62955.7|62935.7|769
1605537300000|2020-11-16 14:35:00|62964.7|62944.7|62976.3|62961.3|62976.9|62961.9|62941.8|62922.8|933
1605537600000|2020-11-16 14:40:00|62974.9|62959.9|62953.2|62938.2|62974.9|62959.9|62949.6|62933.4|960
1605537900000|2020-11-16 14:45:00|62952.9|62937.9|62973.9|62958.9|62984.1|62967|62945.6|62928|934
1605538200000|2020-11-16 14:50:00|62973.4|62958.4|62992.7|62977.7|62997.9|62982|62965.2|62950|880
1605538500000|2020-11-16 14:55:00|62993|62978|62977.2|62962.2|63000.4|62983.5|62972.3|62955.1|898
1605538800000|2020-11-16 15:00:00|62979|62959|62977.6|62962.6|63013.5|62995.1|62974.3|62956|895
1605539100000|2020-11-16 15:05:00|62977.7|62962.7|62965.2|62950.2|62985.2|62968.7|62958.2|62940.1|832
1605539400000|2020-11-16 15:10:00|62967.4|62947.4|62949.2|62934.2|62989.5|62971.8|62948.5|62931.2|823
1605539700000|2020-11-16 15:15:00|62951.9|62931.9|62946.9|62926.9|62953.2|62936.7|62934.7|62915.1|827
1605540000000|2020-11-16 15:20:00|62947.6|62927.6|62932|62917|62949.2|62931.4|62921.4|62903.9|822
1605540300000|2020-11-16 15:25:00|62935|62915|62937.4|62917.4|62946.4|62929.3|62924.5|62907|836
1605540600000|2020-11-16 15:30:00|62937.6|62917.6|62911|62896|62945.6|62925.7|62910|62892.6|873
1605540900000|2020-11-16 15:35:00|62911.2|62896.2|62919.5|62904.5|62925.3|62909.6|62902.9|62887.1|883
1605541200000|2020-11-16 15:40:00|62920.4|62905.4|62903.5|62888.5|62922.2|62907.2|62892.8|62875.2|779
1605541500000|2020-11-16 15:45:00|62905.7|62890.7|62894.2|62879.2|62906.5|62891.5|62888.3|62873.3|854
1605541800000|2020-11-16 15:50:00|62894.1|62879.1|62913.5|62898.5|62914.2|62899.2|62890.5|62875.5|861
1605542100000|2020-11-16 15:55:00|62913.7|62898.7|62915.6|62900.6|62939.5|62924.5|62913.6|62898.6|995
1605542400000|2020-11-16 16:00:00|62915.5|62900.5|62897.8|62882.8|62917.3|62902.3|62896|62878.8|969
1605542700000|2020-11-16 16:05:00|62897.1|62882.1|62887.5|62872.5|62905.9|62888.2|62881.5|62863.9|826
1605543000000|2020-11-16 16:10:00|62887.6|62872.6|62893.9|62878.9|62899.1|62884.1|62881.9|62865.4|773
1605543300000|2020-11-16 16:15:00|62893.8|62878.8|62888.1|62873.1|62906.9|62891.7|62887.1|62872.1|790
1605543600000|2020-11-16 16:20:00|62887.9|62872.9|62897.8|62877.8|62899.1|62881.3|62866.9|62851.9|815
1605543900000|2020-11-16 16:25:00|62897.7|62877.7|62915.9|62895.9|62915.9|62897|62891.3|62873.1|784
1605544200000|2020-11-16 16:30:00|62912.8|62897.8|62927.7|62907.7|62927.7|62908.8|62911.2|62893.2|688
1605544500000|2020-11-16 16:35:00|62926.9|62906.9|62928.7|62913.7|62931|62914.1|62915.8|62897.5|813
1605544800000|2020-11-16 16:40:00|62927.9|62912.9|62914.8|62899.8|62928.8|62913.8|62910.7|62895.7|776
1605545100000|2020-11-16 16:45:00|62914.6|62899.6|62902.2|62887.2|62917.4|62901.3|62897.3|62882.3|826
1605545400000|2020-11-16 16:50:00|62902.3|62887.3|62884.2|62869.2|62902.5|62887.5|62883.2|62868.2|699
1605545700000|2020-11-16 16:55:00|62884.1|62869.1|62885.1|62870.1|62889.1|62874.1|62878.8|62863.8|674
1605546000000|2020-11-16 17:00:00|62884.7|62869.7|62889.2|62874.2|62896.8|62881.8|62884.5|62869.5|709
1605546300000|2020-11-16 17:05:00|62889|62874|62900.8|62885.8|62906.3|62891.3|62886.6|62871.4|629
1605546600000|2020-11-16 17:10:00|62900.9|62885.9|62904.2|62889.2|62910.7|62895.6|62898.9|62883.9|696
1605546900000|2020-11-16 17:15:00|62904.1|62889.1|62894.1|62879.1|62905|62890|62893.5|62878.5|646
1605547200000|2020-11-16 17:20:00|62893.6|62878.6|62890.1|62875.1|62899.8|62884|62888.2|62873.2|638
1605547500000|2020-11-16 17:25:00|62890|62875|62893.5|62878.5|62893.8|62878.8|62888.3|62871.4|469
1605547800000|2020-11-16 17:30:00|62893.6|62878.6|62884.2|62869.2|62899.5|62884.5|62882.6|62867.6|601
1605548100000|2020-11-16 17:35:00|62882.9|62867.9|62886.4|62871.4|62889.6|62873.2|62879.9|62864.9|541
1605548400000|2020-11-16 17:40:00|62886.3|62871.3|62890|62875|62895.1|62880.1|62885.8|62870.8|616
1605548700000|2020-11-16 17:45:00|62889.8|62874.8|62889.8|62874.8|62902.2|62887.1|62885.3|62870.3|683
1605549000000|2020-11-16 17:50:00|62889.9|62874.9|62895.2|62880.2|62896.9|62881.9|62885.9|62870.9|600
1605549300000|2020-11-16 17:55:00|62895.1|62880.1|62891.9|62876.9|62901.2|62886.2|62886.6|62871.6|655
1605549600000|2020-11-16 18:00:00|62892.2|62877.2|62894.9|62879.9|62898.6|62883.6|62891.7|62876.7|622
1605549900000|2020-11-16 18:05:00|62894.6|62879.6|62898.6|62883.6|62899.2|62884.2|62888.1|62873.1|577
1605550200000|2020-11-16 18:10:00|62899.6|62884.6|62911.8|62896.8|62915|62900|62897.4|62881.5|575
1605550500000|2020-11-16 18:15:00|62911.7|62896.7|62907.4|62892.4|62911.7|62896.7|62904|62889|535
1605550800000|2020-11-16 18:20:00|62908.7|62893.7|62914.1|62899.1|62920.1|62905.1|62905.8|62890.8|626
1605551100000|2020-11-16 18:25:00|62914.6|62899.6|62913.9|62898.9|62915.8|62900.8|62906.9|62891.9|630
1605551400000|2020-11-16 18:30:00|62913.7|62898.7|62867.8|62852.8|62918.2|62903.2|62867.4|62852.4|744
1605551700000|2020-11-16 18:35:00|62868.2|62853.2|62877|62862|62879.2|62864.2|62867.7|62852.7|641
1605552000000|2020-11-16 18:40:00|62877.1|62862.1|62893.5|62878.5|62896.5|62881.5|62876.8|62861.8|677
1605552300000|2020-11-16 18:45:00|62891.4|62876.4|62900.1|62885.1|62901.2|62886.2|62888.2|62873.2|687
1605552600000|2020-11-16 18:50:00|62900.3|62885.3|62891.9|62876.9|62900.8|62885.8|62891.2|62876.2|621
1605552900000|2020-11-16 18:55:00|62892|62877|62897.3|62882.3|62900.5|62885.5|62891.1|62876.1|627
1605553200000|2020-11-16 19:00:00|62897.4|62882.4|62906.6|62891.6|62910.7|62895.7|62896.9|62881.9|663
1605553500000|2020-11-16 19:05:00|62906.8|62891.8|62896.2|62881.2|62910.5|62895.5|62895.4|62880.4|578
1605553800000|2020-11-16 19:10:00|62896.4|62881.4|62880.5|62865.5|62900.9|62885.9|62879.4|62864.4|663
1605554100000|2020-11-16 19:15:00|62880.2|62865.2|62879.6|62864.6|62883.4|62868.4|62877|62862|576
1605554400000|2020-11-16 19:20:00|62879.5|62864.5|62872.1|62857.1|62882.2|62867.2|62870.6|62855.6|553
1605554700000|2020-11-16 19:25:00|62871.2|62856.2|62869.7|62854.7|62875|62860|62867.5|62852.5|470
1605555000000|2020-11-16 19:30:00|62869.8|62854.8|62874.9|62859.9|62879.8|62864.8|62867.5|62852.5|579
1605555300000|2020-11-16 19:35:00|62874.8|62859.8|62879.4|62864.4|62880.6|62865.6|62874.8|62858.9|582
1605555600000|2020-11-16 19:40:00|62879|62864|62882.7|62867.7|62886.7|62870.2|62877.8|62860.1|556
1605555900000|2020-11-16 19:45:00|62882.4|62867.4|62883.2|62863.2|62889.5|62872.6|62880.9|62863.2|473
1605556200000|2020-11-16 19:50:00|62883.5|62863.5|62883.1|62868.1|62888.1|62872.3|62870.5|62854.6|583
1605556500000|2020-11-16 19:55:00|62883|62868|62891.7|62876.7|62892.4|62877.4|62883|62865.5|643
1605556800000|2020-11-16 20:00:00|62890.5|62875.5|62885.2|62870.2|62892.2|62877.2|62876.4|62861.4|596
1605557100000|2020-11-16 20:05:00|62885.3|62870.3|62878.3|62863.3|62888.2|62873.2|62876.8|62861.8|515
1605557400000|2020-11-16 20:10:00|62878.2|62863.2|62886.6|62871.6|62886.7|62871.7|62876.7|62861.7|588
1605557700000|2020-11-16 20:15:00|62886.4|62871.4|62886.2|62871.2|62892.2|62877.2|62881.7|62866.7|497
1605558000000|2020-11-16 20:20:00|62886.5|62871.5|62881.6|62866.6|62886.5|62871.5|62877.5|62862.5|559
1605558300000|2020-11-16 20:25:00|62881.1|62866.1|62879.4|62864.4|62884.7|62869.7|62877.6|62862.6|507
1605558600000|2020-11-16 20:30:00|62879.1|62864.1|62872.7|62857.7|62881.5|62866.5|62871.8|62855|627
1605558900000|2020-11-16 20:35:00|62872.6|62857.6|62875.2|62860.2|62876.3|62861.3|62871.7|62856.7|412
1605559200000|2020-11-16 20:40:00|62875.1|62860.1|62872.4|62857.4|62876.6|62861.3|62871.1|62856.1|483
1605559500000|2020-11-16 20:45:00|62872.7|62857.7|62861.5|62846.5|62876.2|62861.2|62860.3|62845.3|590
1605559800000|2020-11-16 20:50:00|62862|62847|62862.7|62847.7|62863.7|62848.7|62857.4|62842.4|504
1605560100000|2020-11-16 20:55:00|62862.6|62847.6|62838.5|62823.5|62866.2|62851.2|62838|62823|720
1605560400000|2020-11-16 21:00:00|62838.3|62823.3|62851.7|62836.7|62853.2|62837.9|62837|62822|610
1605560700000|2020-11-16 21:05:00|62851.8|62836.8|62854.4|62839.4|62856.5|62841|62849.8|62833.2|510
1605561000000|2020-11-16 21:10:00|62854.1|62839.1|62851.6|62836.6|62854.1|62839.1|62848.9|62833.9|385
1605561300000|2020-11-16 21:15:00|62851.9|62836.9|62848|62833|62853.9|62838.9|62847|62832|369
1605561600000|2020-11-16 21:20:00|62847.7|62832.7|62832.2|62817.2|62848|62833|62830.2|62815.2|454
1605561900000|2020-11-16 21:25:00|62832|62817|62828.4|62813.4|62833.8|62818.8|62824.9|62809.9|511
1605562200000|2020-11-16 21:30:00|62828.7|62813.7|62829.7|62809.7|62831.4|62814.5|62817.8|62800.1|477
1605562500000|2020-11-16 21:35:00|62827.6|62812.6|62826.7|62806.7|62830.8|62812.7|62823.7|62804.2|371
1605562800000|2020-11-16 21:40:00|62826.3|62806.3|62821.9|62801.9|62829.3|62809.3|62820|62800|410
1605563100000|2020-11-16 21:45:00|62822|62802|62813.4|62793.4|62822|62802|62812.1|62792.1|386
1605563400000|2020-11-16 21:50:00|62813.5|62793.5|62817|62797|62817.4|62797.4|62812.7|62792.7|451
1605563700000|2020-11-16 21:55:00|62816.6|62796.6|62833.6|62803|62841.8|62810.7|62809.2|62787.3|917
1605564000000|2020-11-16 22:00:00|62836.5|62803.5|62839.4|62795.8|62844.5|62813.7|62829.8|62795.2|63
1605564300000|2020-11-16 22:05:00|62883|62787|62869|62791.1|62892.5|62813.2|62824.6|62785.4|197
1605564600000|2020-11-16 22:10:00|62864.1|62789.6|62851.3|62793|62876.4|62811.9|62834.1|62785.6|212
1605564900000|2020-11-16 22:15:00|62852.4|62793.5|62828.3|62783.1|62860.5|62801.4|62816.4|62774.3|325
1605565200000|2020-11-16 22:20:00|62839.5|62775.7|62823|62791.1|62843.3|62797.8|62810.4|62775.7|171
1605565500000|2020-11-16 22:25:00|62822.4|62791.3|62824.1|62784.6|62836.8|62796.4|62814.7|62782.4|225
1605565800000|2020-11-16 22:30:00|62823.5|62787.6|62819.3|62788|62833.8|62801.7|62814.3|62780.3|348
1605566100000|2020-11-16 22:35:00|62816.9|62790.5|62820.9|62792.3|62831.9|62797.6|62814.4|62783.3|201
1605566400000|2020-11-16 22:40:00|62820.3|62796.2|62820.9|62789.6|62825.1|62797.6|62813.6|62779.4|228
1605566700000|2020-11-16 22:45:00|62819.3|62792.5|62821.6|62791.4|62826.3|62801.3|62815.8|62786.9|325
1605567000000|2020-11-16 22:50:00|62821.3|62792.1|62820.8|62797.9|62827.7|62800.4|62815.9|62788|256
1605567300000|2020-11-16 22:55:00|62821|62798.1|62822.4|62790.1|62830.8|62800.3|62813.5|62783.9|284
1605567600000|2020-11-16 23:00:00|62821.9|62792.9|62814|62791|62821.9|62797.8|62811.5|62789.7|523
1605567900000|2020-11-16 23:05:00|62813.9|62790.9|62805|62782.9|62815.5|62794.3|62798.6|62775.8|613
1605568200000|2020-11-16 23:10:00|62805.3|62781.5|62805.5|62783.8|62811.7|62790.6|62790.5|62770.1|696
1605568500000|2020-11-16 23:15:00|62802.9|62782.9|62806.9|62786.9|62818.1|62797.8|62802.9|62782.9|634
1605568800000|2020-11-16 23:20:00|62806.6|62786.6|62805.1|62780.8|62808.4|62787.5|62798.5|62778.4|575
1605569100000|2020-11-16 23:25:00|62804.6|62781.7|62794.1|62774.1|62805.1|62783.4|62793.7|62770.9|557
1605569400000|2020-11-16 23:30:00|62795.2|62775.2|62792.9|62772.9|62800|62778.6|62789.2|62769.2|509
1605569700000|2020-11-16 23:35:00|62793.2|62773.2|62795.1|62775.1|62796.8|62776.8|62789.9|62769.9|414
1605570000000|2020-11-16 23:40:00|62794.7|62774.7|62801.8|62781.8|62803.6|62782.8|62794.4|62774.4|451
1605570300000|2020-11-16 23:45:00|62802|62782|62805.7|62785.7|62808.5|62788.5|62801.8|62781.8|383
1605570600000|2020-11-16 23:50:00|62804.8|62784.8|62799.7|62779.7|62808.2|62788.2|62798.7|62778.7|355
1605570900000|2020-11-16 23:55:00|62799.5|62779.5|62797.4|62777.4|62802.9|62782.9|62796.5|62776.5|402
1605571200000|2020-11-17 00:00:00|62796.8|62776.8|62793.3|62773.3|62801.6|62781.2|62789|62769|545
1605571500000|2020-11-17 00:05:00|62792.8|62772.8|62791.3|62776.3|62798.3|62781.8|62785.6|62769.4|533
1605571800000|2020-11-17 00:10:00|62791.6|62776.6|62792.1|62777.1|62796.6|62778.9|62785.2|62768.7|426
1605572100000|2020-11-17 00:15:00|62792.5|62777.5|62789.7|62774.7|62793.6|62778.6|62786|62771|412
1605572400000|2020-11-17 00:20:00|62789.4|62774.4|62800.9|62780.9|62801.6|62784.2|62789.4|62774.4|505
1605572700000|2020-11-17 00:25:00|62795|62780|62796.4|62776.4|62821.9|62796.8|62792.3|62776.1|554
1605573000000|2020-11-17 00:30:00|62796.3|62776.3|62807.9|62787.9|62808.7|62788.7|62794.3|62775.3|565
1605573300000|2020-11-17 00:35:00|62808|62788|62797.3|62782.3|62811.8|62792.5|62796.5|62779.1|547
1605573600000|2020-11-17 00:40:00|62797.1|62782.1|62797.5|62782.5|62803.6|62787|62796.2|62781.2|462
1605573900000|2020-11-17 00:45:00|62796.9|62781.9|62802.9|62787.9|62807.7|62790.4|62796|62780.2|581
1605574200000|2020-11-17 00:50:00|62802.8|62787.8|62798.6|62783.6|62811.1|62792.9|62798.2|62780.5|640
1605574500000|2020-11-17 00:55:00|62799.5|62784.5|62800.8|62780.8|62810.6|62790.6|62798.6|62779.8|670
1605574800000|2020-11-17 01:00:00|62801.5|62781.5|62799|62779|62808.4|62788.7|62795.5|62775.5|624
1605575100000|2020-11-17 01:05:00|62798.9|62778.9|62797.2|62777.2|62804.7|62784.7|62795.2|62775.2|527
1605575400000|2020-11-17 01:10:00|62797.1|62777.1|62802|62782|62802.3|62782.3|62795.1|62775.1|572
1605575700000|2020-11-17 01:15:00|62801.5|62781.5|62799.8|62784.8|62806.3|62788.5|62788.6|62768.6|713
1605576000000|2020-11-17 01:20:00|62799.9|62784.9|62801.6|62781.6|62807.3|62788.7|62793.9|62778.7|608
1605576300000|2020-11-17 01:25:00|62801.5|62781.5|62804.9|62789.9|62809|62791.4|62799.5|62781|550
1605576600000|2020-11-17 01:30:00|62805.6|62790.6|62802.5|62782.5|62811|62792.6|62799.1|62781.1|609
1605576900000|2020-11-17 01:35:00|62802.4|62782.4|62788.8|62773.8|62805.8|62788.4|62786.2|62768.6|648
1605577200000|2020-11-17 01:40:00|62788.4|62773.4|62807.3|62792.3|62810.6|62792.3|62788|62772|660
1605577500000|2020-11-17 01:45:00|62807.2|62792.2|62801.6|62781.6|62810.1|62792.2|62797|62779.5|599
1605577800000|2020-11-17 01:50:00|62801.1|62781.1|62823.1|62803.1|62824.8|62804.8|62799.1|62781.1|630
1605578100000|2020-11-17 01:55:00|62822.8|62802.8|62823.3|62803.3|62824|62806.6|62811.1|62795|586
1605578400000|2020-11-17 02:00:00|62823.5|62803.5|62815.2|62795.2|62823.7|62805.8|62807.3|62789.6|529
1605578700000|2020-11-17 02:05:00|62815.6|62795.6|62823.6|62803.6|62826.2|62808.8|62814.5|62795.6|539
1605579000000|2020-11-17 02:10:00|62823.5|62803.5|62812.5|62797.5|62827.5|62809.8|62803.5|62788.5|609
1605579300000|2020-11-17 02:15:00|62813.3|62798.3|62814.2|62794.2|62819.8|62801.9|62803.6|62786.6|635
1605579600000|2020-11-17 02:20:00|62814.5|62794.5|62808|62788|62816.2|62797.2|62799|62783.7|563
1605579900000|2020-11-17 02:25:00|62808.2|62788.2|62793.9|62778.9|62811.2|62793.6|62792.7|62775.3|515
1605580200000|2020-11-17 02:30:00|62793.7|62778.7|62807.8|62787.8|62808|62790.2|62793.2|62776.5|509
1605580500000|2020-11-17 02:35:00|62806.5|62786.5|62799.5|62779.5|62810.5|62792.5|62794.5|62776.6|470
1605580800000|2020-11-17 02:40:00|62799|62779|62791.6|62771.6|62800.6|62783.1|62788|62770.3|455
1605581100000|2020-11-17 02:45:00|62791.8|62771.8|62794|62774|62794.3|62777|62782.8|62765.4|473
1605581400000|2020-11-17 02:50:00|62794.1|62774.1|62800.9|62780.9|62801.4|62781.7|62793.3|62774.1|455
1605581700000|2020-11-17 02:55:00|62798.2|62783.2|62809.5|62789.5|62817.8|62800.1|62797.1|62781.4|571
1605582000000|2020-11-17 03:00:00|62809.1|62789.1|62812.3|62792.3|62819.1|62799.1|62807.8|62788.7|534
1605582300000|2020-11-17 03:05:00|62812.1|62792.1|62816.2|62796.2|62819.7|62802.4|62809.8|62791.2|505
1605582600000|2020-11-17 03:10:00|62816.3|62796.3|62813|62793|62816.6|62798.5|62807.5|62790.3|336
1605582900000|2020-11-17 03:15:00|62812.7|62792.7|62815.7|62795.7|62819.7|62802|62808.5|62791.2|374
1605583200000|2020-11-17 03:20:00|62815.4|62795.4|62807.4|62792.4|62816.6|62799.4|62806.9|62789.4|472
1605583500000|2020-11-17 03:25:00|62807.5|62792.5|62817.2|62797.2|62818.5|62801.3|62806.6|62791.6|428
1605583800000|2020-11-17 03:30:00|62817.8|62797.8|62812|62792|62818.2|62800.6|62806.5|62790|398
1605584100000|2020-11-17 03:35:00|62812.4|62792.4|62811|62796|62815.2|62797.5|62808|62792.1|358
1605584400000|2020-11-17 03:40:00|62810.8|62795.8|62820.4|62800.4|62821|62803.7|62807.3|62790.5|353
1605584700000|2020-11-17 03:45:00|62820.9|62800.9|62820.6|62800.6|62821.4|62805.3|62814.8|62797.2|450
1605585000000|2020-11-17 03:50:00|62820.5|62800.5|62825.9|62805.9|62826.6|62809.1|62817.8|62799.8|330
1605585300000|2020-11-17 03:55:00|62826|62806|62818.6|62803.6|62828.2|62810.2|62817.1|62799.7|366
1605585600000|2020-11-17 04:00:00|62818.4|62803.4|62828.2|62813.2|62833.4|62816.6|62818.4|62803.4|400
1605585900000|2020-11-17 04:05:00|62828.1|62813.1|62823.4|62808.4|62829.4|62813.3|62820|62802.8|385
1605586200000|2020-11-17 04:10:00|62823.8|62808.8|62820.2|62805.2|62829.2|62811.3|62818|62798.8|431
1605586500000|2020-11-17 04:15:00|62820.4|62805.4|62821.6|62806.6|62827.3|62809|62819.6|62802.5|352
1605586800000|2020-11-17 04:20:00|62821.4|62806.4|62820.4|62805.4|62824.9|62808.6|62819.9|62802.3|282
1605587100000|2020-11-17 04:25:00|62820.6|62805.6|62823|62808|62828.9|62811.3|62820.4|62803.2|331
1605587400000|2020-11-17 04:30:00|62823.7|62808.7|62826.3|62806.3|62829.2|62811.6|62820.1|62803|358
1605587700000|2020-11-17 04:35:00|62826.2|62806.2|62822.4|62807.4|62826.8|62808.8|62815.3|62798.6|398
1605588000000|2020-11-17 04:40:00|62822.3|62807.3|62830.8|62815.8|62835.4|62817.1|62820|62803.1|400
1605588300000|2020-11-17 04:45:00|62831|62816|62828.3|62808.3|62834.9|62816.2|62825.3|62807.5|358
1605588600000|2020-11-17 04:50:00|62825.2|62810.2|62825.4|62805.4|62829.8|62812.2|62820.7|62803.2|342
1605588900000|2020-11-17 04:55:00|62825|62805|62826.1|62806.1|62831.6|62814.1|62816.3|62799.6|370
1605589200000|2020-11-17 05:00:00|62826|62806|62831.4|62811.4|62832|62812|62823.7|62803.7|690
1605589500000|2020-11-17 05:05:00|62831.1|62811.1|62829.9|62809.9|62833|62813|62825.2|62805.2|984
1605589800000|2020-11-17 05:10:00|62830|62810|62831.4|62811.4|62833.1|62813.1|62826.3|62806.3|762
1605590100000|2020-11-17 05:15:00|62831.5|62811.5|62835|62815|62837.8|62817.8|62827.5|62807.5|415
1605590400000|2020-11-17 05:20:00|62834.9|62814.9|62838.8|62818.8|62841.1|62821.1|62834.9|62814.9|322
1605590700000|2020-11-17 05:25:00|62839.4|62819.4|62845.2|62825.2|62848.6|62828.6|62839.4|62819.4|351
1605591000000|2020-11-17 05:30:00|62845|62825|62835.5|62815.5|62846.2|62826.2|62835.4|62815.4|497
1605591300000|2020-11-17 05:35:00|62835.7|62815.7|62836.4|62816.4|62839.4|62819.4|62834.6|62814.6|436
1605591600000|2020-11-17 05:40:00|62836.2|62816.2|62835.5|62815.5|62837.8|62817.8|62830|62810|460
1605591900000|2020-11-17 05:45:00|62834.9|62814.9|62830.9|62810.9|62839.7|62819.7|62830.8|62810.8|451
1605592200000|2020-11-17 05:50:00|62831|62811|62831.1|62811.1|62832.3|62812.3|62825.3|62805.3|479
1605592500000|2020-11-17 05:55:00|62831|62811|62836|62816|62846.9|62826.9|62824.9|62804.9|612
1605592800000|2020-11-17 06:00:00|62836.1|62816.1|62842.8|62822.8|62843|62823|62825.7|62805.7|580
1605593100000|2020-11-17 06:05:00|62842.7|62822.7|62851.1|62831.1|62853.6|62833.6|62835.2|62815.2|569
1605593400000|2020-11-17 06:10:00|62851.2|62831.2|62833.2|62818.2|62851.2|62831.2|62831.6|62816.6|684
1605593700000|2020-11-17 06:15:00|62832.9|62817.9|62830.3|62815.3|62836.1|62821.1|62824.7|62809.7|493
1605594000000|2020-11-17 06:20:00|62830.4|62815.4|62825|62810|62830.6|62815.6|62823.7|62808.7|444
1605594300000|2020-11-17 06:25:00|62824.3|62809.3|62821.9|62806.9|62826.4|62811.4|62820.2|62805.2|514
1605594600000|2020-11-17 06:30:00|62822.4|62807.4|62817.7|62802.7|62825.2|62810.2|62812.6|62797.6|469
1605594900000|2020-11-17 06:35:00|62817.9|62802.9|62827.6|62812.6|62831.5|62814.8|62816.7|62801.7|496
1605595200000|2020-11-17 06:40:00|62827.5|62812.5|62827.7|62812.7|62833.7|62816.5|62824.6|62809.6|404
1605595500000|2020-11-17 06:45:00|62829.1|62814.1|62824.8|62809.8|62831.5|62816.5|62824.4|62809.4|438
1605595800000|2020-11-17 06:50:00|62825.1|62810.1|62819.1|62804.1|62829.7|62814.7|62817.9|62802.9|561
1605596100000|2020-11-17 06:55:00|62819|62804|62825.1|62810.1|62829.7|62814.7|62817.8|62802.8|610
1605596400000|2020-11-17 07:00:00|62825.8|62810.8|62819.5|62804.5|62825.8|62810.8|62811|62796|656
1605596700000|2020-11-17 07:05:00|62819.4|62804.4|62817.9|62802.9|62819.9|62804.9|62812.7|62797.7|548
1605597000000|2020-11-17 07:10:00|62818|62803|62804.9|62789.9|62821.3|62806.3|62804.4|62789.4|475
1605597300000|2020-11-17 07:15:00|62805.6|62790.6|62812.6|62797.6|62816.3|62801.3|62804.7|62789.7|567
1605597600000|2020-11-17 07:20:00|62812.2|62797.2|62847.1|62832.1|62866.4|62851|62812.2|62797.2|787
1605597900000|2020-11-17 07:25:00|62847|62832|62837.4|62822.4|62847|62832|62829.3|62814.3|732
1605598200000|2020-11-17 07:30:00|62836.8|62821.8|62857.8|62842.8|62857.9|62842.9|62836.5|62821.5|732
1605598500000|2020-11-17 07:35:00|62857.2|62842.2|62858.5|62843.5|62864.6|62849.6|62851.3|62836.3|801
1605598800000|2020-11-17 07:40:00|62858.4|62843.4|62863.8|62848.8|62866.9|62851.9|62855.5|62840.5|609
1605599100000|2020-11-17 07:45:00|62864.2|62849.2|62849.6|62834.6|62866.2|62851.2|62847.5|62832.5|685
1605599400000|2020-11-17 07:50:00|62849.4|62834.4|62846.5|62831.5|62853.5|62838|62833|62817.7|626
1605599700000|2020-11-17 07:55:00|62846.6|62831.6|62876.8|62861.8|62877.9|62862.9|62846.6|62831.6|796
1605600000000|2020-11-17 08:00:00|62877.5|62862.5|62843.3|62828.3|62894.8|62879.8|62842.9|62827.9|851
1605600300000|2020-11-17 08:05:00|62843|62828|62847.4|62832.4|62855|62840|62835.4|62820.4|826
1605600600000|2020-11-17 08:10:00|62847.3|62832.3|62808.5|62793.5|62847.4|62832.4|62807.7|62792.7|880
1605600900000|2020-11-17 08:15:00|62808.3|62793.3|62797.7|62782.7|62811.4|62796.4|62773.2|62758.2|871
1605601200000|2020-11-17 08:20:00|62798.2|62783.2|62787|62772|62799.7|62784.7|62778.6|62763.6|741
1605601500000|2020-11-17 08:25:00|62786.8|62771.8|62795.2|62780.2|62797.4|62782.4|62779.1|62764.1|813
1605601800000|2020-11-17 08:30:00|62794.8|62779.8|62780.5|62765.5|62794.8|62779.8|62778.5|62763.5|792
1605602100000|2020-11-17 08:35:00|62780.4|62765.4|62754.6|62739.6|62783.1|62768.1|62746.3|62731.3|867
1605602400000|2020-11-17 08:40:00|62754.7|62739.7|62772.4|62757.4|62777.8|62762.8|62742.6|62727.6|818
1605602700000|2020-11-17 08:45:00|62772.2|62757.2|62770.2|62755.2|62785.4|62770.4|62765.8|62750.8|803
1605603000000|2020-11-17 08:50:00|62770.5|62755.5|62755.3|62740.3|62770.8|62755.8|62748.5|62733.5|845
1605603300000|2020-11-17 08:55:00|62755.2|62740.2|62729.4|62714.4|62755.2|62740.2|62720.5|62705.5|953
1605603600000|2020-11-17 09:00:00|62728.7|62713.7|62750.9|62735.9|62751.3|62736.3|62723.6|62708.6|943
1605603900000|2020-11-17 09:05:00|62750.7|62735.7|62761.3|62746.3|62772.6|62757.6|62749.9|62734.9|878
1605604200000|2020-11-17 09:10:00|62762.1|62747.1|62734.1|62719.1|62764.2|62749.2|62728.6|62713.6|826
1605604500000|2020-11-17 09:15:00|62733.7|62718.7|62750.7|62735.7|62750.8|62735.8|62731|62716|845
1605604800000|2020-11-17 09:20:00|62750.1|62735.1|62756.1|62741.1|62764.4|62749.4|62736.5|62719.4|820
1605605100000|2020-11-17 09:25:00|62756.2|62741.2|62765.1|62750.1|62780.2|62765.2|62756.2|62741.2|729
1605605400000|2020-11-17 09:30:00|62764.5|62749.5|62752.4|62737.4|62776.2|62761.2|62751|62736|695
1605605700000|2020-11-17 09:35:00|62751.8|62736.8|62741.4|62726.4|62752.7|62737.7|62726.7|62711.7|720
1605606000000|2020-11-17 09:40:00|62741.5|62726.5|62754.2|62739.2|62763.7|62748.7|62737.8|62722.8|819
1605606300000|2020-11-17 09:45:00|62753.9|62738.9|62770.2|62755.2|62772.4|62757.4|62747.1|62732.1|783
1605606600000|2020-11-17 09:50:00|62770|62755|62761.4|62746.4|62775.9|62760.9|62758.8|62743.8|764
1605606900000|2020-11-17 09:55:00|62761.9|62746.9|62760.3|62745.3|62763.7|62748.7|62749.5|62734.5|760
1605607200000|2020-11-17 10:00:00|62760.9|62745.9|62750.7|62735.7|62770.5|62755.5|62750.2|62735.2|762
1605607500000|2020-11-17 10:05:00|62751.1|62736.1|62760.6|62745.6|62774.8|62759.8|62750.3|62735.3|698
1605607800000|2020-11-17 10:10:00|62761.3|62746.3|62760.1|62745.1|62764.2|62749.2|62756.3|62741.3|613
1605608100000|2020-11-17 10:15:00|62759.9|62744.9|62753.7|62738.7|62768.4|62753.4|62750.8|62735.8|628
1605608400000|2020-11-17 10:20:00|62754|62739|62757.4|62742.4|62767.5|62752.5|62751.7|62736.7|702
1605608700000|2020-11-17 10:25:00|62757.1|62742.1|62766|62751|62772.9|62757.9|62757.1|62742.1|783
1605609000000|2020-11-17 10:30:00|62765.9|62750.9|62755.6|62740.6|62773.4|62758.4|62755.3|62740.3|675
1605609300000|2020-11-17 10:35:00|62755.7|62740.7|62753.2|62738.2|62758.1|62743.1|62751|62736|623
1605609600000|2020-11-17 10:40:00|62753.1|62738.1|62730.4|62715.4|62753.1|62738.1|62713.9|62698.9|711
1605609900000|2020-11-17 10:45:00|62729.3|62714.3|62731.1|62716.1|62736.3|62721.3|62723.9|62708.9|607
1605610200000|2020-11-17 10:50:00|62731|62716|62754|62739|62754.1|62739.1|62723.4|62708.4|709
1605610500000|2020-11-17 10:55:00|62753.5|62738.5|62725.5|62710.5|62756.8|62741.8|62719.9|62704.9|694
1605610800000|2020-11-17 11:00:00|62725.2|62710.2|62709.5|62694.5|62725.9|62710.9|62707.8|62692.8|736
1605611100000|2020-11-17 11:05:00|62709.7|62694.7|62699.4|62684.4|62716.1|62701.1|62699|62684|696
1605611400000|2020-11-17 11:10:00|62699.7|62684.7|62687.2|62672.2|62711.7|62696.7|62687.2|62672.2|716
1605611700000|2020-11-17 11:15:00|62687|62672|62679.7|62664.7|62690.1|62675.1|62672.5|62657.5|786
1605612000000|2020-11-17 11:20:00|62679.6|62664.6|62681.6|62666.6|62689.5|62674.5|62673.6|62658.6|734
1605612300000|2020-11-17 11:25:00|62681.5|62666.5|62670.4|62655.4|62681.6|62666.6|62669.7|62654.7|667
1605612600000|2020-11-17 11:30:00|62670.1|62655.1|62684.1|62669.1|62686.2|62671.2|62668.3|62653.3|703
1605612900000|2020-11-17 11:35:00|62684.2|62669.2|62704.9|62689.9|62709.9|62694.9|62681.8|62666.8|717
1605613200000|2020-11-17 11:40:00|62704.8|62689.8|62720.3|62705.3|62720.6|62705.6|62702.1|62687.1|754
1605613500000|2020-11-17 11:45:00|62720.6|62705.6|62702.2|62687.2|62721|62706|62697.8|62682.8|600
1605613800000|2020-11-17 11:50:00|62700.6|62685.6|62712.8|62697.8|62716.3|62701.3|62698.2|62683.2|612
1605614100000|2020-11-17 11:55:00|62712.6|62697.6|62711.5|62696.5|62716.4|62701.4|62704.3|62689.3|659
1605614400000|2020-11-17 12:00:00|62712.8|62697.8|62726.4|62711.4|62727.1|62712.1|62709.7|62694.7|755
1605614700000|2020-11-17 12:05:00|62726.5|62711.5|62734.1|62719.1|62739.7|62724.7|62722.5|62707.5|732
1605615000000|2020-11-17 12:10:00|62734.3|62719.3|62718.5|62703.5|62734.5|62719.5|62717.8|62702.8|675
1605615300000|2020-11-17 12:15:00|62718.4|62703.4|62722.7|62707.7|62729.7|62714.7|62715.5|62700.5|586
1605615600000|2020-11-17 12:20:00|62722.8|62707.8|62741.6|62726.6|62744.9|62729.9|62707|62692|715
1605615900000|2020-11-17 12:25:00|62741.7|62726.7|62735.9|62720.9|62752.8|62737.8|62732.1|62717.1|717
1605616200000|2020-11-17 12:30:00|62736|62721|62732.1|62717.1|62743.4|62728.4|62725.3|62710.3|690
1605616500000|2020-11-17 12:35:00|62732.5|62717.5|62739.5|62724.5|62752.3|62737.3|62728.5|62713.5|769
1605616800000|2020-11-17 12:40:00|62739.9|62724.9|62753.3|62738.3|62765.4|62750.4|62739.3|62724.3|753
1605617100000|2020-11-17 12:45:00|62754.4|62739.4|62761.1|62746.1|62769.5|62754.5|62750.6|62735.6|665
1605617400000|2020-11-17 12:50:00|62761.3|62746.3|62724.5|62709.5|62761.3|62746.3|62724.2|62709.2|703
1605617700000|2020-11-17 12:55:00|62722.7|62707.7|62697.5|62682.5|62724.2|62709.2|62695.4|62680.4|886
1605618000000|2020-11-17 13:00:00|62697.4|62682.4|62704.9|62689.9|62705.9|62690.9|62692.3|62677.3|820
1605618300000|2020-11-17 13:05:00|62705|62690|62707.6|62692.6|62718.4|62703.4|62696.5|62681.5|839
1605618600000|2020-11-17 13:10:00|62707.9|62692.9|62691.9|62676.9|62707.9|62692.9|62688.9|62673.9|768
1605618900000|2020-11-17 13:15:00|62689.6|62674.6|62686.1|62671.1|62693|62678|62670.9|62655.9|805
1605619200000|2020-11-17 13:20:00|62685.2|62670.2|62685.7|62670.7|62700.4|62685.4|62675.2|62660.2|818
1605619500000|2020-11-17 13:25:00|62686.3|62671.3|62690.5|62670.5|62699.5|62682.7|62679.5|62664.5|794
1605619800000|2020-11-17 13:30:00|62691.2|62671.2|62712.4|62697.4|62718.7|62703.7|62670|62655|911
1605620100000|2020-11-17 13:35:00|62712.5|62697.5|62685.6|62670.6|62740.2|62725.2|62684.6|62669.6|998
1605620400000|2020-11-17 13:40:00|62686.2|62671.2|62671.5|62656.5|62688.4|62673.4|62657.6|62642.6|840
1605620700000|2020-11-17 13:45:00|62671.6|62656.6|62637|62622|62671.6|62656.6|62634.8|62619.8|901
1605621000000|2020-11-17 13:50:00|62637.2|62622.2|62659.7|62644.7|62665.8|62650.8|62627.1|62612.1|919
1605621300000|2020-11-17 13:55:00|62659.9|62644.9|62668|62653|62675.4|62660.4|62651.8|62636.8|904
1605621600000|2020-11-17 14:00:00|62667.6|62652.6|62677.2|62662.2|62691.9|62676.9|62667.6|62652.6|839
1605621900000|2020-11-17 14:05:00|62677.6|62662.6|62686.9|62671.9|62693.7|62678.7|62671|62656|817
1605622200000|2020-11-17 14:10:00|62687.2|62672.2|62710.1|62695.1|62717.9|62702.9|62686.6|62671.6|822
1605622500000|2020-11-17 14:15:00|62710.7|62695.7|62708.4|62693.4|62723.7|62708.7|62708|62693|760
1605622800000|2020-11-17 14:20:00|62708.3|62693.3|62726.8|62711.8|62739|62724|62703.8|62688.8|863
1605623100000|2020-11-17 14:25:00|62726.9|62711.9|62716.6|62701.6|62727.1|62712.1|62703.7|62688.7|757
1605623400000|2020-11-17 14:30:00|62716.7|62701.7|62705.7|62690.7|62718.4|62703.4|62685.6|62670.6|942
1605623700000|2020-11-17 14:35:00|62705.8|62690.8|62716|62701|62725.7|62710.7|62697.6|62682.6|889
1605624000000|2020-11-17 14:40:00|62715.8|62700.8|62729.4|62714.4|62729.9|62714.9|62692.2|62677.2|851
1605624300000|2020-11-17 14:45:00|62729.8|62714.8|62732|62717|62755.3|62740.3|62726.6|62711.6|914
1605624600000|2020-11-17 14:50:00|62731|62716|62752.3|62737.3|62752.5|62737.5|62726.5|62711.5|856
1605624900000|2020-11-17 14:55:00|62752.4|62737.4|62740.2|62725.2|62767.7|62752.7|62735.8|62720.8|871
1605625200000|2020-11-17 15:00:00|62741.5|62726.5|62766.4|62751.4|62768.9|62753.9|62741.5|62726.5|838
1605625500000|2020-11-17 15:05:00|62766.1|62751.1|62775.9|62760.9|62778.7|62763.7|62753.3|62738.3|938
1605625800000|2020-11-17 15:10:00|62775|62760|62754.5|62739.5|62778|62763|62743.8|62728.8|773
1605626100000|2020-11-17 15:15:00|62754.6|62739.6|62763.8|62748.8|62765.8|62750.8|62742|62727|842
1605626400000|2020-11-17 15:20:00|62763.3|62748.3|62737.9|62722.9|62778.6|62763.6|62729.6|62714.6|914
1605626700000|2020-11-17 15:25:00|62738|62723|62754|62739|62754.2|62739.2|62731|62716|841
1605627000000|2020-11-17 15:30:00|62753.9|62738.9|62788.5|62773.5|62804.2|62789.2|62747.7|62732.7|910
1605627300000|2020-11-17 15:35:00|62787.2|62772.2|62802.4|62787.4|62808|62793|62779.2|62764.2|855
1605627600000|2020-11-17 15:40:00|62802.2|62787.2|62768.4|62753.4|62802.2|62787.2|62766.6|62751.6|815
1605627900000|2020-11-17 15:45:00|62768.1|62753.1|62729.3|62714.3|62776.7|62761.7|62729.2|62714.2|830
1605628200000|2020-11-17 15:50:00|62731.1|62716.1|62716.7|62701.7|62741.7|62726.7|62714|62699|930
1605628500000|2020-11-17 15:55:00|62716.9|62701.9|62712.6|62697.6|62728.4|62713.4|62710.1|62695.1|922
1605628800000|2020-11-17 16:00:00|62711.8|62696.8|62726.3|62711.3|62732.8|62717.8|62704.8|62689.8|912
1605629100000|2020-11-17 16:05:00|62725.9|62710.9|62731.9|62716.9|62739.7|62724.7|62713|62698|789
1605629400000|2020-11-17 16:10:00|62731.4|62716.4|62749.1|62734.1|62751.3|62736.3|62731.4|62716.4|719
1605629700000|2020-11-17 16:15:00|62749.5|62734.5|62772|62757|62772.6|62757.6|62745.2|62730.2|721
1605630000000|2020-11-17 16:20:00|62771.9|62756.9|62766.9|62751.9|62779.6|62764.6|62758|62743|727
1605630300000|2020-11-17 16:25:00|62766.5|62751.5|62769.3|62754.3|62782.3|62767.3|62765.6|62750.6|814
1605630600000|2020-11-17 16:30:00|62768.6|62753.6|62767.5|62752.5|62782.1|62767.1|62764.2|62749.2|791
1605630900000|2020-11-17 16:35:00|62767.4|62752.4|62781.6|62766.6|62784.2|62769.2|62766.6|62751.6|781
1605631200000|2020-11-17 16:40:00|62781.5|62766.5|62790|62775|62792.7|62777.7|62778.6|62763.6|640
1605631500000|2020-11-17 16:45:00|62790.4|62775.4|62791.1|62776.1|62799.3|62784.3|62780.7|62765.7|776
1605631800000|2020-11-17 16:50:00|62790.7|62775.7|62781.4|62766.4|62793.7|62778.7|62778.7|62763.7|689
1605632100000|2020-11-17 16:55:00|62781|62766|62797.1|62782.1|62801.4|62786.4|62780.9|62765.9|745
1605632400000|2020-11-17 17:00:00|62796.8|62781.8|62794.4|62779.4|62805.2|62790.2|62792.5|62777.5|746
1605632700000|2020-11-17 17:05:00|62794.6|62779.6|62793.9|62778.9|62798.4|62783.4|62791.5|62776.5|553
1605633000000|2020-11-17 17:10:00|62793.8|62778.8|62794.6|62779.6|62817.2|62802.2|62791.8|62776.8|755
1605633300000|2020-11-17 17:15:00|62795.2|62780.2|62785.1|62770.1|62797.9|62782.9|62781.8|62766.8|702
1605633600000|2020-11-17 17:20:00|62784.9|62769.9|62790.3|62775.3|62791.7|62776.7|62782.5|62767.5|601
1605633900000|2020-11-17 17:25:00|62790.8|62775.8|62793.1|62778.1|62799.8|62784.8|62785.1|62770.1|632
1605634200000|2020-11-17 17:30:00|62793.2|62778.2|62784|62769|62805.5|62790.5|62784|62769|580
1605634500000|2020-11-17 17:35:00|62783.8|62768.8|62776.1|62761.1|62790.6|62775.6|62772.6|62757.6|657
1605634800000|2020-11-17 17:40:00|62776.4|62761.4|62782.8|62767.8|62784.3|62769.3|62773.3|62758.3|601
1605635100000|2020-11-17 17:45:00|62782.3|62767.3|62793.6|62778.6|62794.7|62779.7|62776.5|62761.5|620
1605635400000|2020-11-17 17:50:00|62794|62779|62787.6|62772.6|62796.6|62781.6|62784.2|62769.2|458
1605635700000|2020-11-17 17:55:00|62787.7|62772.7|62786.7|62771.7|62789|62774|62781.5|62766.5|556
1605636000000|2020-11-17 18:00:00|62786.9|62771.9|62774.5|62759.5|62788.9|62773.9|62771.8|62756.8|584
1605636300000|2020-11-17 18:05:00|62774.6|62759.6|62772.6|62757.6|62776.4|62761.4|62764.7|62749.7|621
1605636600000|2020-11-17 18:10:00|62772.7|62757.7|62768.8|62753.8|62772.9|62757.9|62763.4|62748.4|555
1605636900000|2020-11-17 18:15:00|62768.2|62753.2|62766.8|62751.8|62771.1|62756.1|62764|62749|463
1605637200000|2020-11-17 18:20:00|62766.7|62751.7|62778.7|62763.7|62780.1|62765.1|62766.7|62751.7|569
1605637500000|2020-11-17 18:25:00|62777.4|62762.4|62788.3|62773.3|62791.7|62776.7|62777.4|62762.4|534
1605637800000|2020-11-17 18:30:00|62788|62773|62780.3|62765.3|62790.7|62775.7|62778|62763|514
1605638100000|2020-11-17 18:35:00|62780.5|62765.5|62777.5|62762.5|62782.7|62767.7|62774.3|62759.3|542
1605638400000|2020-11-17 18:40:00|62777.4|62762.4|62785|62770|62785.2|62770.2|62773.8|62758.8|364
1605638700000|2020-11-17 18:45:00|62785.1|62770.1|62773.1|62758.1|62791.2|62776.2|62771.3|62756.3|554
1605639000000|2020-11-17 18:50:00|62772.4|62757.4|62769.4|62754.4|62774.8|62759.8|62763.4|62748.4|547
1605639300000|2020-11-17 18:55:00|62769.3|62754.3|62763.9|62748.9|62769.7|62754.7|62758.6|62743.6|503
1605639600000|2020-11-17 19:00:00|62764.3|62749.3|62769.2|62754.2|62773.4|62758.4|62760.9|62745.9|656
1605639900000|2020-11-17 19:05:00|62769.6|62754.6|62773.2|62758.2|62774.2|62759.2|62767.4|62752.4|534
1605640200000|2020-11-17 19:10:00|62773.3|62758.3|62756.7|62741.7|62774.3|62759.3|62755|62740|544
1605640500000|2020-11-17 19:15:00|62756.8|62741.8|62759|62744|62760.6|62745.6|62754|62739|547
1605640800000|2020-11-17 19:20:00|62759.1|62744.1|62764.6|62749.6|62766.4|62751.4|62758.8|62743.8|529
1605641100000|2020-11-17 19:25:00|62764.1|62749.1|62774|62759|62777.1|62762.1|62763.5|62748.5|591
1605641400000|2020-11-17 19:30:00|62774.1|62759.1|62775.7|62760.7|62781.3|62766.3|62772.1|62757.1|471
1605641700000|2020-11-17 19:35:00|62775.6|62760.6|62775.3|62760.3|62776.5|62760.6|62770.3|62753.8|457
1605642000000|2020-11-17 19:40:00|62775.1|62760.1|62778.3|62763.3|62780.9|62763.5|62770.6|62755.1|404
1605642300000|2020-11-17 19:45:00|62777.7|62762.7|62775.1|62760.1|62781.8|62763.9|62772.4|62755.2|415
1605642600000|2020-11-17 19:50:00|62775.4|62760.4|62779.4|62764.4|62782.8|62766|62769.7|62752.6|452
1605642900000|2020-11-17 19:55:00|62779.5|62764.5|62780.7|62765.7|62787.4|62769.6|62773.5|62756.5|609
1605643200000|2020-11-17 20:00:00|62780.8|62765.8|62784.6|62764.6|62791.8|62773.4|62780|62762.8|532
1605643500000|2020-11-17 20:05:00|62784.7|62764.7|62789.9|62774.9|62792.5|62774.9|62776.5|62759.3|537
1605643800000|2020-11-17 20:10:00|62792.2|62772.2|62789.4|62769.4|62797.5|62779.7|62786.1|62766.4|581
1605644100000|2020-11-17 20:15:00|62788.6|62768.6|62789.5|62769.5|62789.8|62772.7|62782.7|62763.9|606
1605644400000|2020-11-17 20:20:00|62790.2|62770.2|62794.2|62779.2|62798.8|62781.1|62785.7|62768.6|541
1605644700000|2020-11-17 20:25:00|62794.1|62779.1|62784.2|62764.2|62794.5|62779.5|62782|62763.7|549
1605645000000|2020-11-17 20:30:00|62784.3|62764.3|62787.2|62767.2|62788.7|62771.3|62781.2|62763.6|560
1605645300000|2020-11-17 20:35:00|62787.1|62767.1|62781.5|62766.5|62787.6|62770.2|62779|62761.1|534
1605645600000|2020-11-17 20:40:00|62783.7|62763.7|62785.6|62770.6|62786.3|62770.9|62775|62757.9|614
1605645900000|2020-11-17 20:45:00|62786|62771|62783.5|62768.5|62791.8|62775.1|62783|62766.7|548
1605646200000|2020-11-17 20:50:00|62783.6|62768.6|62778.3|62763.3|62789.4|62771.9|62774.5|62757.8|674
1605646500000|2020-11-17 20:55:00|62777.8|62762.8|62780.3|62760.3|62782.7|62764.9|62771.3|62754.4|663
1605646800000|2020-11-17 21:00:00|62780.1|62760.1|62784.2|62764.2|62790.4|62772.3|62776.5|62758.5|638
1605647100000|2020-11-17 21:05:00|62784.7|62764.7|62787.7|62767.7|62793.3|62773.3|62781.8|62763.6|430
1605647400000|2020-11-17 21:10:00|62787.3|62767.3|62791.5|62771.5|62791.6|62772.1|62784.7|62766.8|390
1605647700000|2020-11-17 21:15:00|62791.4|62771.4|62793.1|62773.1|62793.8|62775.6|62786.9|62766.9|260
1605648000000|2020-11-17 21:20:00|62793.2|62773.2|62787.5|62767.5|62794.8|62777.1|62787.1|62767.1|413
1605648300000|2020-11-17 21:25:00|62787.4|62767.4|62780.8|62760.8|62787.6|62767.6|62775.7|62757.3|587
1605648600000|2020-11-17 21:30:00|62780.9|62760.9|62786.4|62766.4|62786.5|62766.5|62779.8|62759.8|360
1605648900000|2020-11-17 21:35:00|62786.3|62766.3|62794.8|62774.8|62795.6|62775.6|62785.4|62765.4|412
1605649200000|2020-11-17 21:40:00|62795.1|62775.1|62794.2|62774.2|62798.5|62778.5|62790.8|62770.8|489
1605649500000|2020-11-17 21:45:00|62794|62774|62801|62781|62801.5|62781.5|62792.8|62772.8|476
1605649800000|2020-11-17 21:50:00|62800.8|62780.8|62803.1|62783.1|62804.3|62784.3|62797.6|62777.6|430
1605650100000|2020-11-17 21:55:00|62801.1|62781.1|62802.5|62782.5|62809.2|62789.2|62799.6|62779.6|446
1605650400000|2020-11-17 22:00:00|62801.4|62781.4|62795.3|62748.5|62806.3|62783.9|62795.3|62748.5|30
1605650700000|2020-11-17 22:05:00|62786.8|62741.9|62798.8|62746|62807.8|62757.4|62782.8|62738.6|155
1605651000000|2020-11-17 22:10:00|62801.5|62747|62785.2|62752.6|62801.5|62755.3|62784.7|62742.4|232
1605651300000|2020-11-17 22:15:00|62786.1|62751.9|62807.2|62755|62816.5|62769.9|62782.8|62748|252
1605651600000|2020-11-17 22:20:00|62806.4|62754|62802.8|62755.4|62808.1|62772|62792.8|62751.1|204
1605651900000|2020-11-17 22:25:00|62805|62756.2|62803.1|62771|62818.1|62777.4|62789.9|62745.4|216
1605652200000|2020-11-17 22:30:00|62802.4|62771.9|62800.4|62777.3|62809.6|62782.8|62794.1|62769.3|717
1605652500000|2020-11-17 22:35:00|62800.7|62776.9|62803.9|62769.8|62807.3|62779.4|62788.9|62764.4|895
1605652800000|2020-11-17 22:40:00|62804.7|62773.2|62794.8|62774.1|62806.8|62781.7|62792.3|62768.1|817
1605653100000|2020-11-17 22:45:00|62793.9|62773.9|62800.3|62771.2|62803.2|62780.9|62791.5|62770.4|420
1605653400000|2020-11-17 22:50:00|62800.5|62771.4|62793.3|62772.5|62801.5|62775.7|62789.3|62769.3|296
1605653700000|2020-11-17 22:55:00|62791.9|62771.9|62798.7|62769.5|62805|62776.9|62789.3|62767.1|407
1605654000000|2020-11-17 23:00:00|62798.8|62773.2|62799.4|62779.4|62803|62781.4|62792.2|62772|605
1605654300000|2020-11-17 23:05:00|62799.2|62779.2|62801.2|62781.2|62803.3|62783|62796.3|62776.3|386
1605654600000|2020-11-17 23:10:00|62801.7|62781.7|62805.4|62785.4|62812.1|62792.1|62794.7|62774.7|484
1605654900000|2020-11-17 23:15:00|62804.7|62784.7|62802.5|62782.5|62809.5|62786.9|62795.1|62775.1|503
1605655200000|2020-11-17 23:20:00|62801.5|62781.5|62803.5|62783.5|62809.1|62788.8|62794.6|62774.6|544
1605655500000|2020-11-17 23:25:00|62803.7|62783.7|62803.9|62783.9|62809.7|62789.7|62799.8|62779.8|456
1605655800000|2020-11-17 23:30:00|62803.5|62783.5|62794.9|62774.9|62803.5|62783.5|62792.7|62772.7|404
1605656100000|2020-11-17 23:35:00|62794.8|62774.8|62794.4|62774.4|62800.9|62780.9|62794.2|62774.2|391
1605656400000|2020-11-17 23:40:00|62793.4|62773.4|62790.5|62770.5|62797.6|62777.6|62788.1|62768.1|447
1605656700000|2020-11-17 23:45:00|62790.8|62770.8|62792.6|62772.6|62796.6|62776.6|62788.4|62768.4|374
1605657000000|2020-11-17 23:50:00|62792.3|62772.3|62792|62772|62796.4|62776.4|62788.6|62768.6|299
1605657300000|2020-11-17 23:55:00|62792.1|62772.1|62790.2|62770.2|62794.4|62774.4|62787.9|62767.9|343
1605657600000|2020-11-18 00:00:00|62789.7|62769.7|62780.2|62760.2|62793.1|62773.1|62776.9|62756.9|536
1605657900000|2020-11-18 00:05:00|62780.6|62760.6|62796.3|62776.3|62796.9|62776.9|62779.5|62759.5|519
1605658200000|2020-11-18 00:10:00|62796.4|62776.4|62800.4|62780.4|62802.3|62782.3|62791.1|62771.1|557
1605658500000|2020-11-18 00:15:00|62800.6|62780.6|62807.6|62787.6|62809.6|62791.1|62797|62777|434
1605658800000|2020-11-18 00:20:00|62808.3|62788.3|62808.9|62788.9|62811|62791|62801.8|62784.3|427
1605659100000|2020-11-18 00:25:00|62807.8|62787.8|62811.5|62791.5|62816.2|62796.7|62802.2|62782.2|500
1605659400000|2020-11-18 00:30:00|62811.9|62791.9|62801|62781|62816.5|62796.5|62800.2|62780.2|539
1605659700000|2020-11-18 00:35:00|62801.8|62781.8|62808.4|62788.4|62816|62796|62799.6|62779.6|536
1605660000000|2020-11-18 00:40:00|62808.7|62788.7|62824.7|62804.7|62828.2|62808.2|62806.3|62788.3|537
1605660300000|2020-11-18 00:45:00|62824.8|62804.8|62835.2|62815.2|62836.5|62816.5|62823.2|62804.1|563
1605660600000|2020-11-18 00:50:00|62834.9|62814.9|62823.2|62803.2|62834.9|62814.9|62817.2|62799.8|533
1605660900000|2020-11-18 00:55:00|62823.1|62803.1|62817.4|62797.4|62828.1|62808.8|62812.8|62795.5|551
1605661200000|2020-11-18 01:00:00|62817.9|62797.9|62840.6|62820.6|62841.6|62823.3|62813.2|62795.6|644
1605661500000|2020-11-18 01:05:00|62840.8|62820.8|62839.3|62824.3|62846.3|62827.9|62832.1|62813.7|556
1605661800000|2020-11-18 01:10:00|62838.3|62823.3|62843.4|62823.4|62848.3|62830.8|62836.8|62819.6|604
1605662100000|2020-11-18 01:15:00|62843|62823|62842.8|62827.8|62849|62831.8|62837.3|62819.5|472
1605662400000|2020-11-18 01:20:00|62842.5|62827.5|62842.1|62822.1|62849.8|62831.8|62831.2|62813.8|552
1605662700000|2020-11-18 01:25:00|62842.8|62822.8|62839.5|62819.5|62845.3|62827.6|62830.7|62813.6|575
1605663000000|2020-11-18 01:30:00|62839.2|62819.2|62847.1|62827.1|62852.6|62833.5|62833.9|62816.5|570
1605663300000|2020-11-18 01:35:00|62847.6|62827.6|62851.5|62836.5|62855.4|62838.3|62842.3|62823.5|580
1605663600000|2020-11-18 01:40:00|62855.8|62835.8|62856.7|62841.7|62862.8|62843.4|62851.1|62834.2|523
1605663900000|2020-11-18 01:45:00|62856.6|62841.6|62847.3|62827.3|62861|62843|62845.5|62827.3|659
1605664200000|2020-11-18 01:50:00|62847.6|62827.6|62846.7|62826.7|62851.9|62832.5|62837.7|62820.2|539
1605664500000|2020-11-18 01:55:00|62846.9|62826.9|62840.9|62820.9|62850.8|62831|62837.2|62819.9|602
1605664800000|2020-11-18 02:00:00|62840.5|62820.5|62843.6|62823.6|62846.5|62829.3|62833|62814.9|645
1605665100000|2020-11-18 02:05:00|62843.4|62823.4|62840.9|62820.9|62846.2|62827.6|62836.2|62818.3|507
1605665400000|2020-11-18 02:10:00|62841|62821|62840.4|62820.4|62844.9|62826.7|62836.2|62818.7|419
1605665700000|2020-11-18 02:15:00|62840.6|62820.6|62837.1|62817.1|62840.6|62820.8|62830.6|62812.6|420
1605666000000|2020-11-18 02:20:00|62836.9|62816.9|62836.5|62816.5|62839.3|62821|62829.8|62811.5|407
1605666300000|2020-11-18 02:25:00|62836.7|62816.7|62833.4|62813.4|62839.1|62819.9|62830.2|62811.9|431
1605666600000|2020-11-18 02:30:00|62833.5|62813.5|62828.4|62808.4|62834.4|62814.7|62824.1|62806.4|493
1605666900000|2020-11-18 02:35:00|62828.2|62808.2|62833.7|62813.7|62835.4|62815.4|62825|62807.1|409
1605667200000|2020-11-18 02:40:00|62833.6|62813.6|62831.2|62816.2|62836.8|62817.3|62830.3|62811.2|425
1605667500000|2020-11-18 02:45:00|62831.3|62816.3|62828|62813|62834.6|62817.9|62827.9|62810.6|352
1605667800000|2020-11-18 02:50:00|62827.9|62812.9|62824.3|62804.3|62831.2|62814.4|62822.1|62803.4|354
1605668100000|2020-11-18 02:55:00|62824.5|62804.5|62815.9|62800.9|62826|62808.2|62811.9|62791.9|504
1605668400000|2020-11-18 03:00:00|62815.6|62800.6|62818.7|62803.7|62829.5|62809.5|62815.6|62798.7|455
1605668700000|2020-11-18 03:05:00|62818.8|62803.8|62818.4|62803.4|62825.6|62805.6|62815.6|62797.6|344
1605669000000|2020-11-18 03:10:00|62818.8|62803.8|62820.7|62800.7|62825|62805|62814.3|62796.9|366
1605669300000|2020-11-18 03:15:00|62817.1|62802.1|62820.9|62800.9|62824.1|62804.1|62813|62793|505
1605669600000|2020-11-18 03:20:00|62820.7|62800.7|62810.5|62790.5|62822.2|62803.4|62806.8|62790.1|417
1605669900000|2020-11-18 03:25:00|62810.8|62790.8|62815.1|62795.1|62817.8|62798|62809.4|62790.4|402
1605670200000|2020-11-18 03:30:00|62814.5|62794.5|62811.8|62791.8|62816.1|62798.3|62807.8|62787.8|440
1605670500000|2020-11-18 03:35:00|62811.9|62791.9|62812.6|62792.6|62815.7|62796|62807|62788.9|452
1605670800000|2020-11-18 03:40:00|62809.7|62794.7|62812.3|62792.3|62814.8|62795.5|62805.8|62787.1|429
1605671100000|2020-11-18 03:45:00|62812|62792|62812.9|62792.9|62814.3|62794.3|62806.1|62786.6|403
1605671400000|2020-11-18 03:50:00|62812.7|62792.7|62806.6|62786.6|62814.8|62795.6|62806.2|62786.2|422
1605671700000|2020-11-18 03:55:00|62806.4|62786.4|62800.9|62780.9|62810.4|62792.5|62798.3|62780.8|406
1605672000000|2020-11-18 04:00:00|62801|62781|62806.8|62786.8|62809.2|62789.6|62800.3|62781|354
1605672300000|2020-11-18 04:05:00|62806.3|62786.3|62805.2|62785.2|62811.1|62791.1|62798.3|62780.8|481
1605672600000|2020-11-18 04:10:00|62804.9|62784.9|62796.4|62776.4|62807.6|62789.1|62792.8|62776.1|465
1605672900000|2020-11-18 04:15:00|62796.3|62776.3|62793.7|62773.7|62799.3|62779.3|62788.7|62771.8|492
1605673200000|2020-11-18 04:20:00|62793.8|62773.8|62789.9|62769.9|62797.2|62779.8|62784.6|62766.4|527
1605673500000|2020-11-18 04:25:00|62790.1|62770.1|62784.5|62764.5|62794.6|62774.6|62778.2|62761.4|526
1605673800000|2020-11-18 04:30:00|62784.6|62764.6|62784.3|62764.3|62789.3|62769.6|62778.8|62760.4|538
1605674100000|2020-11-18 04:35:00|62784.4|62764.4|62781.5|62761.5|62788.4|62769.8|62777|62759.1|524
1605674400000|2020-11-18 04:40:00|62781.4|62761.4|62767.3|62752.3|62781.4|62763.2|62765.8|62748|507
1605674700000|2020-11-18 04:45:00|62766.5|62751.5|62762.6|62742.6|62774.6|62754.6|62760.2|62741.9|508
1605675000000|2020-11-18 04:50:00|62762.4|62742.4|62763.9|62743.9|62770|62750|62758.6|62740.4|581
1605675300000|2020-11-18 04:55:00|62764|62744|62768.8|62748.8|62773.2|62754.6|62760.3|62740.6|478
1605675600000|2020-11-18 05:00:00|62766.5|62751.5|62772.5|62752.5|62776.2|62757.5|62766.5|62746.6|416
1605675900000|2020-11-18 05:05:00|62772.6|62752.6|62770.1|62750.1|62773.5|62754.6|62767.3|62748.1|397
1605676200000|2020-11-18 05:10:00|62769.7|62749.7|62740.6|62720.6|62770.2|62751.8|62739.9|62719.9|577
1605676500000|2020-11-18 05:15:00|62740.7|62720.7|62740.5|62720.5|62750.9|62730.9|62738.4|62718.4|656
1605676800000|2020-11-18 05:20:00|62740.6|62720.6|62753.8|62733.8|62758.9|62738.9|62732.9|62712.9|751
1605677100000|2020-11-18 05:25:00|62753.9|62733.9|62734.4|62714.4|62753.9|62733.9|62731.5|62713.9|809
1605677400000|2020-11-18 05:30:00|62734.3|62714.3|62730.1|62710.1|62740.3|62721.6|62723|62706.7|713
1605677700000|2020-11-18 05:35:00|62729.2|62709.2|62735.9|62715.9|62736.2|62716.4|62717.2|62700.1|702
1605678000000|2020-11-18 05:40:00|62735.8|62715.8|62736|62721|62745|62726|62731.4|62713.8|639
1605678300000|2020-11-18 05:45:00|62735.9|62720.9|62742.6|62722.6|62746.3|62726.3|62734.6|62715.1|605
1605678600000|2020-11-18 05:50:00|62742.7|62722.7|62734|62714|62746.1|62726.1|62733.9|62713.9|582
1605678900000|2020-11-18 05:55:00|62733.8|62713.8|62744|62724|62749.6|62729.6|62729.8|62709.8|695
1605679200000|2020-11-18 06:00:00|62744.2|62724.2|62743.3|62723.3|62746.9|62727.1|62735.4|62716.4|655
1605679500000|2020-11-18 06:05:00|62743.2|62723.2|62744|62724|62750.5|62733|62736.9|62719.6|557
1605679800000|2020-11-18 06:10:00|62743|62723|62751.7|62731.7|62752.1|62734.1|62741.7|62723|546
1605680100000|2020-11-18 06:15:00|62751.8|62731.8|62736.5|62716.5|62751.9|62734.1|62734.2|62716.2|539
1605680400000|2020-11-18 06:20:00|62736.3|62716.3|62740.8|62720.8|62744.1|62726|62731.1|62713.1|531
1605680700000|2020-11-18 06:25:00|62740.7|62720.7|62759.1|62739.1|62763|62745.3|62738.8|62719.9|554
1605681000000|2020-11-18 06:30:00|62756.5|62741.5|62747.8|62732.8|62761.1|62743.5|62747|62729.9|535
1605681300000|2020-11-18 06:35:00|62750.2|62730.2|62746.4|62726.4|62752.1|62734.3|62739.2|62721.2|458
1605681600000|2020-11-18 06:40:00|62746.6|62726.6|62729.9|62709.9|62747.3|62727.4|62728.6|62709.8|529
1605681900000|2020-11-18 06:45:00|62729.7|62709.7|62738|62718|62738|62720.5|62721.4|62702.9|613
1605682200000|2020-11-18 06:50:00|62737.7|62717.7|62729.4|62709.4|62738|62718|62718.7|62699.5|632
1605682500000|2020-11-18 06:55:00|62729.6|62709.6|62719.3|62704.3|62729.6|62711.9|62710.8|62692.7|643
1605682800000|2020-11-18 07:00:00|62722.3|62702.3|62719.1|62704.1|62727.7|62707.7|62713.8|62695.8|678
1605683100000|2020-11-18 07:05:00|62718.2|62703.2|62716.8|62701.8|62725.1|62706.9|62705.7|62688.8|732
1605683400000|2020-11-18 07:10:00|62719.9|62699.9|62710.2|62695.2|62719.9|62702.3|62701.9|62685.3|678
1605683700000|2020-11-18 07:15:00|62710.5|62695.5|62696.9|62681.9|62712.1|62695.5|62687.8|62670.8|774
1605684000000|2020-11-18 07:20:00|62697.6|62682.6|62684.7|62669.7|62701.4|62684.2|62680.3|62663|730
1605684300000|2020-11-18 07:25:00|62685.5|62670.5|62696.8|62681.8|62706.7|62688.3|62683.6|62666.4|736
1605684600000|2020-11-18 07:30:00|62696.6|62681.6|62702.2|62687.2|62705.8|62689.4|62695.6|62678.3|689
1605684900000|2020-11-18 07:35:00|62702.4|62687.4|62683.5|62668.5|62704.2|62687.4|62680.2|62663.1|753
1605685200000|2020-11-18 07:40:00|62683.7|62668.7|62689.1|62674.1|62702.6|62687.6|62682.9|62667.9|749
1605685500000|2020-11-18 07:45:00|62688.6|62673.6|62683.6|62668.6|62694.6|62678.3|62682.6|62665.5|654
1605685800000|2020-11-18 07:50:00|62683.5|62668.5|62683.8|62668.8|62691.3|62676|62677.5|62657.5|727
1605686100000|2020-11-18 07:55:00|62684.7|62669.7|62692.6|62677.6|62696.2|62677.6|62674.8|62657.5|855
1605686400000|2020-11-18 08:00:00|62694.3|62679.3|62702|62682|62725.4|62705.4|62687.2|62671.7|971
1605686700000|2020-11-18 08:05:00|62702.6|62682.6|62682.8|62662.8|62704|62687.3|62678.4|62658.4|816
1605687000000|2020-11-18 08:10:00|62683|62663|62664.9|62644.9|62694.4|62676.7|62662.1|62644.9|865
1605687300000|2020-11-18 08:15:00|62662.8|62647.8|62660.8|62640.8|62684.7|62666.7|62657.4|62639.8|819
1605687600000|2020-11-18 08:20:00|62660.7|62640.7|62659.4|62644.4|62676.8|62659.5|62657.4|62640.1|818
1605687900000|2020-11-18 08:25:00|62659.2|62644.2|62678.1|62663.1|62680.2|62663.7|62656.8|62640.1|861
1605688200000|2020-11-18 08:30:00|62677.6|62662.6|62689.5|62674.5|62696|62681|62668.9|62653.9|768
1605688500000|2020-11-18 08:35:00|62693.5|62678.5|62731.9|62711.9|62734.5|62715.3|62689.8|62673.6|931
1605688800000|2020-11-18 08:40:00|62732.1|62712.1|62703.3|62688.3|62732.1|62712.1|62700.1|62685.1|747
1605689100000|2020-11-18 08:45:00|62703.2|62688.2|62705.3|62690.3|62714.8|62698.4|62701|62685.5|724
1605689400000|2020-11-18 08:50:00|62705.2|62690.2|62711.5|62696.5|62713.7|62698.7|62694.8|62679.8|695
1605689700000|2020-11-18 08:55:00|62711.3|62696.3|62720.9|62705.9|62737.2|62722.2|62700.3|62685.3|851
1605690000000|2020-11-18 09:00:00|62723.2|62703.2|62719.5|62704.5|62732.5|62716|62715.2|62697.7|769
1605690300000|2020-11-18 09:05:00|62719.3|62704.3|62679.1|62664.1|62719.6|62704.6|62667.8|62650.7|814
1605690600000|2020-11-18 09:10:00|62679|62664|62692.9|62672.9|62694.4|62675.3|62672.5|62655.9|711
1605690900000|2020-11-18 09:15:00|62692.6|62672.6|62693.9|62678.9|62702.4|62685.1|62688.7|62672|715
1605691200000|2020-11-18 09:20:00|62693.8|62678.8|62698.9|62683.9|62717.8|62700.6|62693.1|62676.1|807
1605691500000|2020-11-18 09:25:00|62698.7|62683.7|62719.7|62699.7|62725.4|62707.7|62693.6|62677.5|757
1605691800000|2020-11-18 09:30:00|62719.6|62699.6|62711|62691|62725.4|62707.7|62705.2|62688.9|717
1605692100000|2020-11-18 09:35:00|62708.5|62693.5|62714.7|62699.7|62717.6|62699.8|62692.8|62676.6|787
1605692400000|2020-11-18 09:40:00|62715|62700|62687|62672|62715|62700|62686.9|62671.4|704
1605692700000|2020-11-18 09:45:00|62686.6|62671.6|62676.8|62656.8|62692.5|62676|62667.8|62651.8|824
1605693000000|2020-11-18 09:50:00|62676.9|62656.9|62668.9|62653.9|62676.9|62659.5|62661.8|62646.8|661
1605693300000|2020-11-18 09:55:00|62669.2|62654.2|62668.3|62653.3|62676|62659|62664.7|62647.1|642
1605693600000|2020-11-18 10:00:00|62668.4|62653.4|62697.4|62682.4|62703.7|62686.2|62668.4|62650.2|730
1605693900000|2020-11-18 10:05:00|62697.9|62682.9|62706.1|62691.1|62711.6|62694.6|62697.1|62682.1|656
1605694200000|2020-11-18 10:10:00|62706.2|62691.2|62699.5|62679.5|62715.3|62698.9|62694.3|62677.3|718
1605694500000|2020-11-18 10:15:00|62701.5|62681.5|62699.2|62679.2|62706.3|62691.3|62691.8|62674.1|725
1605694800000|2020-11-18 10:20:00|62699.3|62679.3|62692.3|62677.3|62712.8|62695.5|62688.8|62671.4|669
1605695100000|2020-11-18 10:25:00|62694.8|62674.8|62690.7|62675.7|62702.9|62685.7|62682.5|62667.3|748
1605695400000|2020-11-18 10:30:00|62690.4|62675.4|62715.8|62700.8|62718.3|62700.8|62684.7|62667.4|660
1605695700000|2020-11-18 10:35:00|62715.5|62700.5|62718|62698|62726.8|62709.2|62712.8|62695.2|655
1605696000000|2020-11-18 10:40:00|62717.7|62697.7|62744.1|62724.1|62744.5|62727.7|62710|62693.8|778
1605696300000|2020-11-18 10:45:00|62744|62724|62739.8|62724.8|62746.5|62729.9|62725|62707.7|751
1605696600000|2020-11-18 10:50:00|62740|62725|62738.8|62718.8|62754.1|62737.7|62736|62717.2|731
1605696900000|2020-11-18 10:55:00|62736.1|62721.1|62727.4|62712.4|62747.8|62730.6|62725.7|62708.8|661
1605697200000|2020-11-18 11:00:00|62727.3|62712.3|62728.4|62713.4|62730.6|62715.4|62719.8|62702.7|706
1605697500000|2020-11-18 11:05:00|62728.3|62713.3|62758.7|62743.7|62761.6|62744.2|62727|62710.9|734
1605697800000|2020-11-18 11:10:00|62758.5|62743.5|62753|62738|62774.1|62756.5|62749.9|62732.5|785
1605698100000|2020-11-18 11:15:00|62752.1|62737.1|62738.2|62723.2|62754.7|62737.9|62732.3|62715.1|714
1605698400000|2020-11-18 11:20:00|62738.1|62723.1|62763.8|62748.8|62768.9|62751.5|62738.1|62723.1|714
1605698700000|2020-11-18 11:25:00|62766.3|62746.3|62756.2|62741.2|62771.5|62754.5|62755.5|62738.2|729
1605699000000|2020-11-18 11:30:00|62756.8|62741.8|62762.3|62747.3|62766|62749.6|62748.5|62731.2|798
1605699300000|2020-11-18 11:35:00|62762|62747|62759.3|62739.3|62777|62759.8|62755.5|62736.7|713
1605699600000|2020-11-18 11:40:00|62759.4|62739.4|62736.8|62721.8|62760.4|62740.4|62736.5|62718.9|768
1605699900000|2020-11-18 11:45:00|62737.1|62722.1|62759.3|62744.3|62767|62749.7|62734.5|62716.6|997
1605700200000|2020-11-18 11:50:00|62759.1|62744.1|62771.6|62751.6|62777.3|62760.2|62752.7|62736.2|926
1605700500000|2020-11-18 11:55:00|62771.2|62751.2|62773.6|62753.6|62784.3|62767.3|62765.3|62746.8|879
1605700800000|2020-11-18 12:00:00|62773.9|62753.9|62825.1|62805.1|62830.6|62812.9|62773.7|62753.7|976
1605701100000|2020-11-18 12:05:00|62825.5|62805.5|62794.1|62779.1|62825.5|62805.5|62787.8|62768.2|917
1605701400000|2020-11-18 12:10:00|62794.2|62779.2|62788|62768|62797.2|62779.5|62777.9|62759.9|782
1605701700000|2020-11-18 12:15:00|62788.1|62768.1|62796.5|62776.5|62805.5|62787.4|62781.6|62764.1|884
1605702000000|2020-11-18 12:20:00|62796.6|62776.6|62790.1|62775.1|62800.1|62783|62781.9|62762.6|796
1605702300000|2020-11-18 12:25:00|62789.9|62774.9|62800|62780|62804.2|62787.3|62780|62763.4|751
1605702600000|2020-11-18 12:30:00|62801.1|62781.1|62800.4|62785.4|62805.1|62787.8|62784|62766.3|743
1605702900000|2020-11-18 12:35:00|62800|62785|62815.7|62800.7|62831.7|62815.5|62799.4|62782|725
1605703200000|2020-11-18 12:40:00|62815.8|62800.8|62805.2|62790.2|62820.7|62803.7|62803.8|62786.3|691
1605703500000|2020-11-18 12:45:00|62805.3|62790.3|62798.9|62783.9|62807.7|62791.1|62787.9|62769.9|742
1605703800000|2020-11-18 12:50:00|62799|62784|62821.7|62806.7|62823.4|62807.9|62799|62782.2|797
1605704100000|2020-11-18 12:55:00|62821.6|62806.6|62799.9|62784.9|62821.6|62806.6|62791.4|62775.4|910
1605704400000|2020-11-18 13:00:00|62798.6|62783.6|62807.6|62792.6|62811.4|62794|62792.4|62777.1|872
1605704700000|2020-11-18 13:05:00|62808.4|62793.4|62798.9|62783.9|62812.6|62796.2|62789|62772|836
1605705000000|2020-11-18 13:10:00|62798.6|62783.6|62796.7|62781.7|62810.5|62792.3|62794.1|62777.2|698
1605705300000|2020-11-18 13:15:00|62796.8|62781.8|62802.1|62782.1|62808.2|62793.2|62785.2|62767.4|813
1605705600000|2020-11-18 13:20:00|62801.8|62781.8|62838|62823|62852.9|62832.9|62793.8|62773.8|905
1605705900000|2020-11-18 13:25:00|62840.5|62820.5|62844.9|62824.9|62849.2|62831.5|62828.2|62811.1|939
1605706200000|2020-11-18 13:30:00|62846.2|62826.2|62850.2|62835.2|62855.5|62835.6|62832|62812|963
1605706500000|2020-11-18 13:35:00|62850|62835|62856.9|62841.9|62863.3|62846.5|62838.7|62819.1|918
1605706800000|2020-11-18 13:40:00|62856.5|62841.5|62862.4|62847.4|62879.4|62862|62847.5|62832.5|887
1605707100000|2020-11-18 13:45:00|62862.3|62847.3|62846.4|62826.4|62883|62864.7|62845.7|62825.8|814
1605707400000|2020-11-18 13:50:00|62846.3|62826.3|62835.8|62820.8|62854.7|62838.2|62834.5|62815.8|805
1605707700000|2020-11-18 13:55:00|62835.7|62820.7|62838.6|62823.6|62853.1|62838.1|62830.6|62815.6|827
1605708000000|2020-11-18 14:00:00|62836.9|62821.9|62836.7|62821.7|62851.5|62834.6|62826|62808.9|883
1605708300000|2020-11-18 14:05:00|62836.9|62821.9|62849.3|62834.3|62868|62850.2|62829.4|62812.8|863
1605708600000|2020-11-18 14:10:00|62849.8|62834.8|62838.4|62823.4|62853.5|62837|62836.5|62821.5|719
1605708900000|2020-11-18 14:15:00|62838.2|62823.2|62834.6|62819.6|62843.2|62826.6|62826.5|62811.5|746
1605709200000|2020-11-18 14:20:00|62834|62819|62807.1|62792.1|62837.2|62822.2|62801.6|62786.6|805
1605709500000|2020-11-18 14:25:00|62807.3|62792.3|62807.5|62792.5|62814.5|62798.3|62800.5|62785.5|780
1605709800000|2020-11-18 14:30:00|62807.1|62792.1|62794.7|62779.7|62812.9|62795.8|62783.4|62767.4|880
1605710100000|2020-11-18 14:35:00|62795.5|62780.5|62803.1|62788.1|62809.5|62792.1|62790.9|62775.8|773
1605710400000|2020-11-18 14:40:00|62803.2|62788.2|62781.3|62766.3|62804.5|62788.2|62769|62754|866
1605710700000|2020-11-18 14:45:00|62782.9|62767.9|62799.8|62784.8|62802|62784.8|62780.6|62765.3|744
1605711000000|2020-11-18 14:50:00|62799.5|62784.5|62798.9|62783.9|62803.3|62788.1|62785.6|62769.3|817
1605711300000|2020-11-18 14:55:00|62798.5|62783.5|62807|62792|62819.4|62802.8|62794|62779|817
1605711600000|2020-11-18 15:00:00|62807.2|62792.2|62788.1|62773.1|62807.3|62792.3|62787.7|62772.7|783
1605711900000|2020-11-18 15:05:00|62788|62773|62788.2|62773.2|62797.2|62779.5|62773.5|62757.6|779
1605712200000|2020-11-18 15:10:00|62788.5|62773.5|62800.5|62785.5|62808|62791.2|62783.5|62767.8|809
1605712500000|2020-11-18 15:15:00|62800.6|62785.6|62811.1|62796.1|62815.2|62800.2|62789.9|62774.9|797
1605712800000|2020-11-18 15:20:00|62811.4|62796.4|62794.5|62779.5|62812.1|62796.6|62794.5|62779.5|814
1605713100000|2020-11-18 15:25:00|62794.8|62779.8|62797.7|62782.7|62815|62797.6|62794.4|62777.3|816
1605713400000|2020-11-18 15:30:00|62798.9|62783.9|62798.9|62783.9|62807.1|62792.1|62778|62763|930
1605713700000|2020-11-18 15:35:00|62799.1|62784.1|62788.2|62773.2|62800.1|62785.1|62782.9|62767.6|838
1605714000000|2020-11-18 15:40:00|62787.6|62772.6|62791.3|62776.3|62801.4|62784.1|62781.3|62766.3|852
1605714300000|2020-11-18 15:45:00|62791.5|62776.5|62782.8|62767.8|62796.8|62779.5|62777|62761.7|815
1605714600000|2020-11-18 15:50:00|62783.2|62768.2|62765.3|62750.3|62783.5|62768.5|62761.6|62746.6|871
1605714900000|2020-11-18 15:55:00|62765.5|62750.5|62753.8|62738.8|62767.5|62752.2|62744.4|62727.2|948
1605715200000|2020-11-18 16:00:00|62754.1|62739.1|62765.3|62750.3|62769.3|62751.4|62745.3|62728.4|860
1605715500000|2020-11-18 16:05:00|62765.2|62750.2|62783.7|62763.7|62788.7|62771.7|62765.2|62747.7|788
1605715800000|2020-11-18 16:10:00|62780.6|62765.6|62791|62776|62794.6|62779.4|62764.7|62746.5|848
1605716100000|2020-11-18 16:15:00|62791.2|62776.2|62791.2|62776.2|62799.9|62782.5|62783.4|62766.3|810
1605716400000|2020-11-18 16:20:00|62790.9|62775.9|62787.6|62772.6|62798|62780.5|62782.6|62766.5|697
1605716700000|2020-11-18 16:25:00|62787.4|62772.4|62805.7|62790.7|62808.2|62792.7|62776.6|62761.6|849
1605717000000|2020-11-18 16:30:00|62806.6|62791.6|62796.1|62781.1|62807.2|62791.9|62790|62775|762
1605717300000|2020-11-18 16:35:00|62796|62781|62807.2|62787.2|62809.5|62792.3|62788|62770.5|785
1605717600000|2020-11-18 16:40:00|62803.4|62788.4|62793.3|62778.3|62809|62789.9|62786.5|62770.2|806
1605717900000|2020-11-18 16:45:00|62793.2|62778.2|62814.3|62799.3|62822|62802.7|62785|62770|791
1605718200000|2020-11-18 16:50:00|62813.8|62798.8|62803.9|62783.9|62816.3|62798.8|62796.5|62780.7|670
1605718500000|2020-11-18 16:55:00|62804.8|62784.8|62784.6|62769.6|62804.8|62786.4|62780.8|62763.4|719
1605718800000|2020-11-18 17:00:00|62784.4|62769.4|62786|62766|62795.4|62777|62781.7|62763.1|658
1605719100000|2020-11-18 17:05:00|62785.7|62765.7|62777.3|62762.3|62790.4|62771.7|62771.5|62753.6|763
1605719400000|2020-11-18 17:10:00|62777.6|62762.6|62785.7|62765.7|62788.6|62768.6|62776.5|62756.8|601
1605719700000|2020-11-18 17:15:00|62786.1|62766.1|62807.2|62787.2|62809.7|62789.7|62783.1|62763.1|741
1605720000000|2020-11-18 17:20:00|62807.5|62787.5|62800.1|62780.1|62814.9|62795.7|62796.3|62777.2|739
1605720300000|2020-11-18 17:25:00|62800.7|62780.7|62793.8|62773.8|62807.1|62789.2|62790.7|62772.2|714
1605720600000|2020-11-18 17:30:00|62794|62774|62806.9|62786.9|62809.3|62789.3|62792.6|62772.6|637
1605720900000|2020-11-18 17:35:00|62806.8|62786.8|62793.6|62773.6|62807|62787|62789|62769.7|655
1605721200000|2020-11-18 17:40:00|62793.4|62773.4|62791.7|62776.7|62801.6|62783.1|62787.3|62771.4|577
1605721500000|2020-11-18 17:45:00|62791.5|62776.5|62794.7|62774.7|62799.3|62781.2|62789.6|62771.7|675
1605721800000|2020-11-18 17:50:00|62794.1|62774.1|62788.2|62768.2|62799.1|62779.1|62787.3|62767.3|682
1605722100000|2020-11-18 17:55:00|62788.3|62768.3|62789.7|62769.7|62795.1|62776.2|62786.9|62767.7|700
1605722400000|2020-11-18 18:00:00|62789.8|62769.8|62785.8|62765.8|62794.2|62775|62783.9|62765.5|679
1605722700000|2020-11-18 18:05:00|62785.9|62765.9|62804.9|62784.9|62809.8|62789.8|62783.8|62765.2|780
1605723000000|2020-11-18 18:10:00|62803.9|62783.9|62808.3|62793.3|62810.6|62793.7|62799.8|62780.2|703
1605723300000|2020-11-18 18:15:00|62808|62793|62796.3|62776.3|62811.7|62794.1|62795.4|62775.9|643
1605723600000|2020-11-18 18:20:00|62796.1|62776.1|62803.6|62783.6|62806.4|62788.6|62793.8|62775.4|527
1605723900000|2020-11-18 18:25:00|62803.5|62783.5|62811.9|62791.9|62813.4|62793.5|62802.5|62783.2|659
1605724200000|2020-11-18 18:30:00|62811.3|62791.3|62804.1|62784.1|62812.9|62793.5|62801.8|62781.8|662
1605724500000|2020-11-18 18:35:00|62804.4|62784.4|62803.6|62783.6|62809.6|62792.2|62798.6|62781.4|579
1605724800000|2020-11-18 18:40:00|62803.7|62783.7|62790.8|62775.8|62806.8|62788.5|62790.8|62773.1|556
1605725100000|2020-11-18 18:45:00|62790.7|62775.7|62799.3|62779.3|62799.9|62780.9|62788.3|62769.2|641
1605725400000|2020-11-18 18:50:00|62799.4|62779.4|62798.5|62778.5|62799.8|62781.2|62788.2|62769|620
1605725700000|2020-11-18 18:55:00|62798.4|62778.4|62810.2|62790.2|62813.3|62796.9|62794.5|62776.6|636
1605726000000|2020-11-18 19:00:00|62810.4|62790.4|62798.2|62778.2|62821.3|62804.6|62797.9|62777.9|739
1605726300000|2020-11-18 19:05:00|62798.1|62778.1|62804.1|62784.1|62808.1|62788.1|62796|62778.1|651
1605726600000|2020-11-18 19:10:00|62803.9|62783.9|62811.8|62791.8|62813.8|62796.2|62802|62782|655
1605726900000|2020-11-18 19:15:00|62811.9|62791.9|62817.5|62797.5|62817.5|62798.9|62806.1|62786.1|661
1605727200000|2020-11-18 19:20:00|62817.3|62797.3|62823.5|62803.5|62827.2|62809.4|62814|62794|698
1605727500000|2020-11-18 19:25:00|62824.1|62804.1|62832.9|62812.9|62834.9|62814.9|62821.8|62801.8|690
1605727800000|2020-11-18 19:30:00|62833.2|62813.2|62831.2|62811.2|62837.3|62819.3|62826.8|62808.2|741
1605728100000|2020-11-18 19:35:00|62831.3|62811.3|62832.5|62817.5|62846.8|62830|62830|62810.9|651
1605728400000|2020-11-18 19:40:00|62835.1|62815.1|62814.8|62794.8|62836.4|62818.9|62810.6|62792.8|641
1605728700000|2020-11-18 19:45:00|62814.5|62794.5|62817|62797|62818.7|62801|62807.9|62790.1|597
1605729000000|2020-11-18 19:50:00|62813.7|62798.7|62814.7|62794.7|62818.3|62800.6|62808.9|62790.2|608
1605729300000|2020-11-18 19:55:00|62814.1|62794.1|62817.4|62802.4|62823.9|62807.1|62803.4|62785.6|705
1605729600000|2020-11-18 20:00:00|62817.6|62802.6|62824.2|62804.2|62829.5|62809.5|62816.9|62797.1|638
1605729900000|2020-11-18 20:05:00|62824.1|62804.1|62812.7|62792.7|62825.7|62807.1|62811.6|62791.6|645
1605730200000|2020-11-18 20:10:00|62812.6|62792.6|62811.9|62791.9|62814.4|62795.3|62805.5|62785.5|550
1605730500000|2020-11-18 20:15:00|62812.1|62792.1|62809.2|62789.2|62814.7|62794.7|62800.4|62781.2|561
1605730800000|2020-11-18 20:20:00|62810|62790|62809.7|62789.7|62810.3|62791.7|62805.4|62786.3|454
1605731100000|2020-11-18 20:25:00|62809.6|62789.6|62824.5|62804.5|62824.9|62804.9|62809.6|62789.6|528
1605731400000|2020-11-18 20:30:00|62824.6|62804.6|62833.4|62813.4|62844.1|62824.1|62823.5|62803.5|634
1605731700000|2020-11-18 20:35:00|62833.5|62813.5|62849|62829|62849.4|62829.4|62833.3|62813.3|666
1605732000000|2020-11-18 20:40:00|62848.6|62828.6|62854.4|62834.4|62857.9|62837.9|62845|62827.2|661
1605732300000|2020-11-18 20:45:00|62854.5|62834.5|62862|62842|62862.8|62842.8|62853.1|62833.1|632
1605732600000|2020-11-18 20:50:00|62861|62841|62867.4|62847.4|62877.7|62857.7|62849.2|62831.1|734
1605732900000|2020-11-18 20:55:00|62867.2|62847.2|62880.1|62860.1|62880.1|62860.7|62862.4|62843.5|748
1605733200000|2020-11-18 21:00:00|62880.3|62860.3|62882.4|62862.4|62884|62864|62865|62845|617
1605733500000|2020-11-18 21:05:00|62882.2|62862.2|62890.1|62870.1|62893.8|62873.8|62882.1|62862.1|473
1605733800000|2020-11-18 21:10:00|62890.2|62870.2|62899.8|62879.8|62903.2|62883.2|62889.1|62869.1|405
1605734100000|2020-11-18 21:15:00|62899.6|62879.6|62896.9|62876.9|62900.7|62880.7|62890.3|62870.3|419
1605734400000|2020-11-18 21:20:00|62896.7|62876.7|62885.2|62865.2|62897.4|62877.4|62884.1|62864.1|369
1605734700000|2020-11-18 21:25:00|62885.1|62865.1|62880.8|62860.8|62887|62867|62874.8|62854.8|472
1605735000000|2020-11-18 21:30:00|62880.9|62860.9|62885.5|62865.5|62885.9|62865.9|62880.5|62860.5|379
1605735300000|2020-11-18 21:35:00|62884.6|62864.6|62877.6|62857.6|62887.6|62867.6|62876.6|62856.6|308
1605735600000|2020-11-18 21:40:00|62877.7|62857.7|62878.2|62858.2|62882.4|62862.4|62874.5|62854.5|443
1605735900000|2020-11-18 21:45:00|62877.8|62857.8|62870.7|62850.7|62880|62860|62869.7|62849.7|500
1605736200000|2020-11-18 21:50:00|62870.9|62850.9|62875.3|62853.3|62878.4|62858.4|62867.2|62847.2|518
1605736500000|2020-11-18 21:55:00|62873.3|62854.3|62883.1|62863.1|62886.8|62863.7|62871.7|62846.6|755
1605736800000|2020-11-18 22:00:00|62883.2|62863.2|62884.7|62836.9|62884.9|62863.2|62874.4|62824.7|52
1605737100000|2020-11-18 22:05:00|62891.7|62823.4|62880.7|62836.2|62904.3|62839|62880.4|62821|77
1605737400000|2020-11-18 22:10:00|62897.7|62835.2|62892.6|62832|62901.4|62839|62876.3|62824.8|106
1605737700000|2020-11-18 22:15:00|62879.7|62837.2|62884.6|62830.9|62902.4|62838.3|62877|62807.8|125
1605738000000|2020-11-18 22:20:00|62878.9|62835.9|62891.2|62835.4|62928.2|62845.2|62878.8|62816|141
1605738300000|2020-11-18 22:25:00|62888.1|62843.5|62897.3|62840.4|62910.9|62847.5|62885.4|62828.3|100
1605738600000|2020-11-18 22:30:00|62897.2|62841.2|62880.5|62842.8|62903.5|62853.8|62874.2|62832.1|395
1605738900000|2020-11-18 22:35:00|62897.7|62841.5|62891|62848.2|62917.7|62850.7|62870.4|62809.6|476
1605739200000|2020-11-18 22:40:00|62890.3|62848.7|62876.3|62851.5|62904.9|62854.8|62876.3|62840.5|319
1605739500000|2020-11-18 22:45:00|62880.6|62850.2|62892.7|62846.7|62902.9|62857.4|62878.1|62841.5|347
1605739800000|2020-11-18 22:50:00|62892|62846|62899.6|62857.3|62903.3|62860.9|62877.4|62840.8|414
1605740100000|2020-11-18 22:55:00|62895.3|62854.8|62891.8|62860.1|62905.4|62867.1|62884.6|62854.1|265
1605740400000|2020-11-18 23:00:00|62892.3|62857.9|62889.2|62868.6|62900.3|62871.1|62879.7|62849.1|594
1605740700000|2020-11-18 23:05:00|62890|62868.3|62883.4|62863.4|62892.2|62870.2|62881.7|62861.7|423
1605741000000|2020-11-18 23:10:00|62884.8|62863.7|62885.8|62865.8|62888.8|62866|62881.1|62861.1|328
1605741300000|2020-11-18 23:15:00|62885.9|62865.9|62886|62866|62891.6|62868|62882.5|62862.5|350
1605741600000|2020-11-18 23:20:00|62886.8|62866.8|62886.1|62866.1|62896|62871.2|62885.3|62865.3|386
1605741900000|2020-11-18 23:25:00|62886|62866|62883|62863|62888.9|62868.9|62881|62861|367
1605742200000|2020-11-18 23:30:00|62882.7|62862.7|62881.1|62861.1|62887.3|62864.7|62877.9|62857.9|332
1605742500000|2020-11-18 23:35:00|62880.9|62860.9|62880.4|62860.4|62888.1|62866|62877.2|62857.2|397
1605742800000|2020-11-18 23:40:00|62882.6|62862.6|62884|62864|62885.3|62865.3|62878.3|62858.3|344
1605743100000|2020-11-18 23:45:00|62884.2|62864.2|62889.3|62869.3|62893.2|62872.6|62881.9|62861.9|410
1605743400000|2020-11-18 23:50:00|62889.4|62869.4|62894.6|62874.6|62896.4|62876.4|62887.4|62867.4|364
1605743700000|2020-11-18 23:55:00|62892.5|62872.5|62923.5|62903.5|62928.5|62906.9|62892.2|62872.2|555
1605744000000|2020-11-19 00:00:00|62922.8|62902.8|62966|62946|62974.6|62954.6|62922.6|62902.6|917
1605744300000|2020-11-19 00:05:00|62966.5|62946.5|62964.2|62944.2|62967.1|62947.1|62951.4|62931.4|769
1605744600000|2020-11-19 00:10:00|62963.7|62943.7|62992.6|62972.6|62994|62974|62962.9|62942.9|763
1605744900000|2020-11-19 00:15:00|62992.8|62972.8|62963.7|62943.7|62994.4|62974.4|62959.3|62939.3|697
1605745200000|2020-11-19 00:20:00|62962.3|62942.3|62962|62942|62970.3|62950.3|62958.4|62938.4|594
1605745500000|2020-11-19 00:25:00|62962.8|62942.8|62972.6|62952.6|62984.8|62964.8|62961.6|62941.6|607
1605745800000|2020-11-19 00:30:00|62972.7|62952.7|62954.9|62934.9|62975.8|62955.8|62949.4|62929.4|772
1605746100000|2020-11-19 00:35:00|62955.6|62935.6|62944.7|62924.7|62956|62936|62943.7|62923.7|563
1605746400000|2020-11-19 00:40:00|62944.8|62924.8|62952.9|62932.9|62963.1|62943.1|62944.6|62924.6|525
1605746700000|2020-11-19 00:45:00|62953.9|62933.9|62940.9|62920.9|62957.7|62937.7|62939.7|62919.7|503
1605747000000|2020-11-19 00:50:00|62940.5|62920.5|62946|62926|62949.9|62929.9|62938.5|62918.5|560
1605747300000|2020-11-19 00:55:00|62947.3|62927.3|62963.5|62943.5|62973.3|62953.3|62947.3|62927.3|697
1605747600000|2020-11-19 01:00:00|62963.7|62943.7|62955.8|62935.8|62981.8|62961.8|62953.7|62933.7|765
1605747900000|2020-11-19 01:05:00|62956.1|62936.1|62960.6|62940.6|62964.2|62944.2|62952.5|62932.5|681
1605748200000|2020-11-19 01:10:00|62960.8|62940.8|62963.2|62943.2|62964.6|62944.6|62950.5|62930.5|721
1605748500000|2020-11-19 01:15:00|62963|62943|62959.3|62939.3|62965.9|62945.9|62953.7|62933.7|577
1605748800000|2020-11-19 01:20:00|62959|62939|62950.8|62930.8|62962.2|62942.2|62949.4|62929.4|573
1605749100000|2020-11-19 01:25:00|62951.4|62931.4|62954.4|62934.4|62961.5|62941.5|62949.9|62929.9|507
1605749400000|2020-11-19 01:30:00|62954.7|62934.7|62954.9|62934.9|62961.2|62941.2|62949.4|62929.4|629
1605749700000|2020-11-19 01:35:00|62954.5|62934.5|62957.6|62937.6|62963.3|62943.3|62953.7|62933.7|547
1605750000000|2020-11-19 01:40:00|62957.8|62937.8|62957.1|62937.1|62960.1|62940.1|62949.5|62929.5|589
1605750300000|2020-11-19 01:45:00|62956.5|62936.5|62951.4|62931.4|62958.1|62938.1|62950|62930|488
1605750600000|2020-11-19 01:50:00|62951.5|62931.5|62947.5|62927.5|62957.8|62937.8|62938.5|62918.5|645
1605750900000|2020-11-19 01:55:00|62947.8|62927.8|62938.5|62918.5|62947.8|62927.8|62933.8|62913.8|555
1605751200000|2020-11-19 02:00:00|62938.6|62918.6|62924.2|62904.2|62939|62919|62921.3|62901.3|549
1605751500000|2020-11-19 02:05:00|62924.3|62904.3|62927.3|62907.3|62932.3|62912.3|62922.5|62902.5|521
1605751800000|2020-11-19 02:10:00|62927|62907|62926.9|62906.9|62930.7|62910.7|62923|62903|524
1605752100000|2020-11-19 02:15:00|62926.4|62906.4|62928.2|62908.2|62930.7|62910.7|62923.3|62903.3|494
1605752400000|2020-11-19 02:20:00|62928.1|62908.1|62925.4|62905.4|62929.7|62909.7|62920|62900|449
1605752700000|2020-11-19 02:25:00|62925.1|62905.1|62922.1|62902.1|62925.8|62905.8|62916.6|62896.6|475
1605753000000|2020-11-19 02:30:00|62922.2|62902.2|62912.7|62892.7|62925.5|62905.5|62911|62891|568
1605753300000|2020-11-19 02:35:00|62912.4|62892.4|62907|62887|62917.6|62897.6|62902.2|62882.2|479
1605753600000|2020-11-19 02:40:00|62906.8|62886.8|62898.3|62878.3|62911.7|62891.7|62893.7|62873.7|599
1605753900000|2020-11-19 02:45:00|62898.8|62878.8|62906.5|62886.5|62909.8|62889.8|62892.9|62872.9|560
1605754200000|2020-11-19 02:50:00|62906.6|62886.6|62909.2|62889.2|62914.5|62894.5|62897.6|62877.6|535
1605754500000|2020-11-19 02:55:00|62909|62889|62923|62903|62923.3|62903.3|62908.7|62888.7|505
1605754800000|2020-11-19 03:00:00|62923.1|62903.1|62914.4|62894.4|62924|62904|62910.6|62890.6|513
1605755100000|2020-11-19 03:05:00|62914.6|62894.6|62914.9|62894.9|62921.7|62901.7|62911.7|62891.7|503
1605755400000|2020-11-19 03:10:00|62914.6|62894.6|62925.5|62905.5|62925.8|62905.8|62908.3|62888.3|617
1605755700000|2020-11-19 03:15:00|62925.3|62905.3|62926|62906|62928.5|62908.5|62916.6|62896.6|542
1605756000000|2020-11-19 03:20:00|62926.6|62906.6|62927.3|62907.3|62933.1|62913.1|62925.2|62905.2|517
1605756300000|2020-11-19 03:25:00|62927.4|62907.4|62929.5|62909.5|62930.2|62910.7|62921.1|62901.1|456
1605756600000|2020-11-19 03:30:00|62929.4|62909.4|62930.9|62910.9|62933.3|62913.3|62927.1|62907.1|496
1605756900000|2020-11-19 03:35:00|62927.9|62912.9|62931.8|62911.8|62934.3|62914.3|62927.5|62908.9|412
1605757200000|2020-11-19 03:40:00|62931.6|62911.6|62936.9|62921.9|62944.7|62924.7|62931|62911.2|455
1605757500000|2020-11-19 03:45:00|62936.8|62921.8|62941.7|62921.7|62943.9|62924.1|62935.1|62918.5|479
1605757800000|2020-11-19 03:50:00|62941.6|62921.6|62936.6|62916.6|62941.7|62921.7|62931.7|62913.5|385
1605758100000|2020-11-19 03:55:00|62936.5|62916.5|62945.9|62925.9|62953|62933|62936.5|62916.5|492
1605758400000|2020-11-19 04:00:00|62946.4|62926.4|62942.2|62922.2|62951.3|62931.3|62941.2|62921.2|541
1605758700000|2020-11-19 04:05:00|62942.1|62922.1|62941.2|62921.2|62943.9|62924|62934.9|62918.1|424
1605759000000|2020-11-19 04:10:00|62941.1|62921.1|62934.3|62914.3|62942.4|62922.4|62930.4|62912.8|413
1605759300000|2020-11-19 04:15:00|62934.4|62914.4|62931.6|62911.6|62937.2|62917.2|62928|62909.7|488
1605759600000|2020-11-19 04:20:00|62931.9|62911.9|62926.3|62906.3|62937.7|62917.7|62923.8|62905.8|507
1605759900000|2020-11-19 04:25:00|62926.5|62906.5|62921.8|62901.8|62927.9|62907.9|62918.8|62901.4|448
1605760200000|2020-11-19 04:30:00|62921.9|62901.9|62927.4|62907.4|62930.1|62910.1|62918.4|62900.9|417
1605760500000|2020-11-19 04:35:00|62927.7|62907.7|62930.2|62910.2|62932.6|62912.6|62923.2|62905|497
1605760800000|2020-11-19 04:40:00|62930.6|62910.6|62920.6|62900.6|62931|62911|62917.3|62897.3|548
1605761100000|2020-11-19 04:45:00|62920.4|62900.4|62918.9|62898.9|62922.5|62902.5|62913.7|62896.1|367
1605761400000|2020-11-19 04:50:00|62918.8|62898.8|62919.9|62899.9|62924|62904|62913.1|62895.3|405
1605761700000|2020-11-19 04:55:00|62919.1|62899.1|62921.2|62901.2|62922.4|62903.3|62915|62896|613
1605762000000|2020-11-19 05:00:00|62920.5|62900.5|62915.7|62900.7|62927.2|62907.2|62915.6|62897.5|469
1605762300000|2020-11-19 05:05:00|62915.6|62900.6|62926|62906|62930.2|62910.2|62915.6|62898.3|435
1605762600000|2020-11-19 05:10:00|62926.9|62906.9|62937.9|62917.9|62940.1|62921.3|62924.9|62906.2|449
1605762900000|2020-11-19 05:15:00|62937.7|62917.7|62938.4|62918.4|62941.4|62922.2|62932.6|62914.9|484
1605763200000|2020-11-19 05:20:00|62938.1|62918.1|62937.6|62917.6|62943.5|62924.8|62935.9|62917|427
1605763500000|2020-11-19 05:25:00|62937.4|62917.4|62926.5|62906.5|62937.7|62919.1|62926|62906.3|513
1605763800000|2020-11-19 05:30:00|62926.6|62906.6|62917.8|62897.8|62927.1|62907.1|62914.5|62897.6|489
1605764100000|2020-11-19 05:35:00|62917.2|62897.2|62913.6|62893.6|62918.7|62899.7|62910.6|62890.6|635
1605764400000|2020-11-19 05:40:00|62914.2|62894.2|62913.5|62893.5|62921|62902.9|62911|62893|530
1605764700000|2020-11-19 05:45:00|62913.2|62893.2|62908.4|62888.4|62918.3|62898.3|62905.6|62887.3|537
1605765000000|2020-11-19 05:50:00|62908.3|62888.3|62907|62892|62910.9|62893.5|62903.5|62883.5|464
1605765300000|2020-11-19 05:55:00|62906.6|62891.6|62902.5|62882.5|62911.1|62893|62893.1|62873.1|667
1605765600000|2020-11-19 06:00:00|62902.6|62882.6|62911.1|62891.1|62911.8|62891.8|62896.4|62876.4|613
1605765900000|2020-11-19 06:05:00|62911.4|62891.4|62918.6|62898.6|62922.1|62903.6|62906.7|62886.7|527
1605766200000|2020-11-19 06:10:00|62919|62899|62919.3|62899.3|62923.5|62903.5|62916|62896.8|605
1605766500000|2020-11-19 06:15:00|62919.5|62899.5|62923.7|62903.7|62927.2|62907.2|62916.2|62896.2|568
1605766800000|2020-11-19 06:20:00|62924|62904|62917.5|62902.5|62928.6|62908.6|62917|62898.3|635
1605767100000|2020-11-19 06:25:00|62917.1|62902.1|62914.5|62894.5|62930.5|62910.5|62913.1|62893.1|666
1605767400000|2020-11-19 06:30:00|62914.4|62894.4|62907.8|62887.8|62924.1|62904.1|62907.3|62887.3|588
1605767700000|2020-11-19 06:35:00|62907.9|62887.9|62907.3|62887.3|62911.4|62891.4|62900.7|62881.8|565
1605768000000|2020-11-19 06:40:00|62907.6|62887.6|62906.9|62891.9|62910.6|62892.3|62903.6|62884.7|600
1605768300000|2020-11-19 06:45:00|62908.9|62888.9|62906.1|62886.1|62912.3|62892.7|62898.8|62878.8|629
1605768600000|2020-11-19 06:50:00|62905.8|62885.8|62901.4|62881.4|62909.5|62889.5|62896.2|62876.2|508
1605768900000|2020-11-19 06:55:00|62898.8|62883.8|62896.6|62876.6|62901.2|62883.9|62891.4|62871.4|657
1605769200000|2020-11-19 07:00:00|62898|62878|62889.7|62874.7|62907.9|62890.2|62888.4|62870.9|749
1605769500000|2020-11-19 07:05:00|62891.1|62871.1|62898.5|62883.5|62915.1|62896.3|62888.6|62871.1|752
1605769800000|2020-11-19 07:10:00|62898.6|62883.6|62900|62885|62904.9|62888.5|62888|62870.8|706
1605770100000|2020-11-19 07:15:00|62898|62883|62891|62876|62900.4|62884.3|62889.2|62871.7|641
1605770400000|2020-11-19 07:20:00|62890.8|62875.8|62898|62878|62908.3|62890.4|62887.2|62869.5|688
1605770700000|2020-11-19 07:25:00|62897.9|62877.9|62899.4|62884.4|62906|62888.7|62893.2|62875.8|634
1605771000000|2020-11-19 07:30:00|62899.3|62884.3|62894.4|62879.4|62908.1|62890.8|62894.4|62877.3|626
1605771300000|2020-11-19 07:35:00|62892.9|62877.9|62898|62883|62901.8|62886.8|62888.8|62871.7|616
1605771600000|2020-11-19 07:40:00|62898.1|62883.1|62895.8|62875.8|62900.6|62883.6|62888.3|62871.2|629
1605771900000|2020-11-19 07:45:00|62896.1|62876.1|62924.3|62904.3|62925.2|62905.2|62891.5|62874.1|697
1605772200000|2020-11-19 07:50:00|62924.6|62904.6|62925.8|62905.8|62939.6|62922.8|62912.6|62894.9|828
1605772500000|2020-11-19 07:55:00|62924.6|62909.6|62931.9|62911.9|62939.6|62924.6|62921.7|62904|916
1605772800000|2020-11-19 08:00:00|62928|62913|62912.4|62897.4|62929.2|62913|62899.6|62881.9|924
1605773100000|2020-11-19 08:05:00|62912|62897|62938.5|62918.5|62959.3|62942|62907.6|62890.1|958
1605773400000|2020-11-19 08:10:00|62938.7|62918.7|62940|62925|62952.6|62934.9|62927.5|62910.7|897
1605773700000|2020-11-19 08:15:00|62940.5|62925.5|62964.1|62944.1|62973.7|62957.8|62936.5|62918.8|947
1605774000000|2020-11-19 08:20:00|62961.4|62946.4|62973.6|62958.6|62976.4|62959.9|62951.2|62934.1|892
1605774300000|2020-11-19 08:25:00|62973.7|62958.7|62974.1|62959.1|62983.9|62965.9|62969|62952.4|814
1605774600000|2020-11-19 08:30:00|62974|62959|62985|62970|62995.1|62977.9|62969.8|62954.8|823
1605774900000|2020-11-19 08:35:00|62987.3|62967.3|62986.2|62971.2|62990.3|62973.6|62983.5|62965.8|711
1605775200000|2020-11-19 08:40:00|62985.1|62970.1|62967|62947|62989|62972.4|62964.3|62946.6|736
1605775500000|2020-11-19 08:45:00|62963.9|62948.9|62992|62977|62993.9|62977.8|62954.2|62936.4|875
1605775800000|2020-11-19 08:50:00|62992.5|62977.5|63041|63026|63042.3|63026|62989.2|62972.1|899
1605776100000|2020-11-19 08:55:00|63043.4|63023.4|63021.6|63006.6|63050.2|63033.7|63019.9|63002.8|986
1605776400000|2020-11-19 09:00:00|63024.3|63004.3|63005.7|62990.7|63043.9|63028.9|63003.1|62986|960
1605776700000|2020-11-19 09:05:00|63005.9|62990.9|62998.3|62978.3|63008.3|62991.8|62979.4|62962.2|900
1605777000000|2020-11-19 09:10:00|62997|62977|62992.7|62972.7|63007.6|62989.5|62988|62968|764
1605777300000|2020-11-19 09:15:00|62992.8|62972.8|63012.8|62992.8|63020.5|63003.1|62987.3|62969.7|876
1605777600000|2020-11-19 09:20:00|63012.9|62992.9|63012.5|62992.5|63025.7|63005.7|63000.1|62982|809
1605777900000|2020-11-19 09:25:00|63012.6|62992.6|63010.7|62990.7|63019.5|63001.6|63005.6|62987.5|860
1605778200000|2020-11-19 09:30:00|63010.1|62990.1|62978.3|62958.3|63013.6|62994.3|62974.8|62955.4|838
1605778500000|2020-11-19 09:35:00|62978.1|62958.1|62994.5|62974.5|63009|62989|62976.5|62958.1|802
1605778800000|2020-11-19 09:40:00|62995.2|62975.2|62973.6|62953.6|63000.2|62980.2|62972.8|62953.6|783
1605779100000|2020-11-19 09:45:00|62973.8|62953.8|62996.4|62976.4|62997.9|62977.9|62959.5|62944.3|859
1605779400000|2020-11-19 09:50:00|62996.6|62976.6|62991.1|62976.1|62998.6|62981.4|62979.2|62963.7|810
1605779700000|2020-11-19 09:55:00|62992.1|62977.1|62991.4|62976.4|63004.6|62989|62989|62974|802
1605780000000|2020-11-19 10:00:00|62991.7|62976.7|62985.8|62965.8|63003.6|62986.3|62977.5|62960.4|782
1605780300000|2020-11-19 10:05:00|62985.7|62965.7|62994.8|62979.8|63004.4|62985.6|62978.1|62962.3|790
1605780600000|2020-11-19 10:10:00|62994.3|62979.3|63018.6|63003.6|63026.2|63008.8|62994.3|62976.6|843
1605780900000|2020-11-19 10:15:00|63019|63004|63020|63005|63065.1|63047.1|63016.4|63001.1|964
1605781200000|2020-11-19 10:20:00|63022.1|63007.1|63029.9|63014.9|63036.9|63019.2|63016.7|62998.7|861
1605781500000|2020-11-19 10:25:00|63029.6|63014.6|63035.8|63020.8|63044.7|63028|63021.7|63006.2|736
1605781800000|2020-11-19 10:30:00|63036.7|63021.7|63004.3|62989.3|63043.3|63028.3|63004.3|62986.8|836
1605782100000|2020-11-19 10:35:00|63004.8|62989.8|63009|62994|63020.6|63002.9|62997.9|62982.1|778
1605782400000|2020-11-19 10:40:00|63008.5|62993.5|63015.1|62995.1|63022.9|63005.5|63006.1|62988.6|731
1605782700000|2020-11-19 10:45:00|63015.3|62995.3|63003.6|62983.6|63016.6|62999.3|62990.4|62973.1|875
1605783000000|2020-11-19 10:50:00|63002.9|62982.9|62981.5|62961.5|63003.3|62985|62977.5|62960.3|888
1605783300000|2020-11-19 10:55:00|62980.7|62960.7|62996.6|62981.6|63009|62990.9|62978.4|62960.7|756
1605783600000|2020-11-19 11:00:00|62995.8|62980.8|63009.5|62989.5|63009.5|62990.6|62990.4|62971.3|841
1605783900000|2020-11-19 11:05:00|63009.7|62989.7|62995.9|62975.9|63016.2|62998.8|62984.9|62967.8|755
1605784200000|2020-11-19 11:10:00|62995.7|62975.7|62998.9|62983.9|63001.4|62984.5|62980|62962.9|725
1605784500000|2020-11-19 11:15:00|62999.5|62984.5|63011.8|62996.8|63018|63000.6|62995.9|62978.7|782
1605784800000|2020-11-19 11:20:00|63011.7|62996.7|63009.6|62994.6|63021.7|63005.6|63002.9|62984.5|739
1605785100000|2020-11-19 11:25:00|63009.5|62994.5|62996.7|62981.7|63015.5|62998.5|62996.4|62979.1|727
1605785400000|2020-11-19 11:30:00|62996.4|62981.4|63007.5|62987.5|63012.2|62995.3|62994.1|62978.7|627
1605785700000|2020-11-19 11:35:00|63007.4|62987.4|62996.5|62976.5|63012.1|62994.5|62985.7|62969.7|737
1605786000000|2020-11-19 11:40:00|62995.5|62975.5|62964.8|62949.8|62996.4|62978.6|62962.5|62944.4|805
1605786300000|2020-11-19 11:45:00|62969.6|62949.6|62944.9|62929.9|62969.6|62950.2|62943.2|62925.9|852
1605786600000|2020-11-19 11:50:00|62945.2|62930.2|62952.9|62932.9|62955.3|62935.3|62935.8|62919.1|753
1605786900000|2020-11-19 11:55:00|62953|62933|62944.1|62924.1|62954.9|62934.9|62937.9|62922.1|765
1605787200000|2020-11-19 12:00:00|62942.5|62922.5|62949.1|62929.1|62950.2|62932.9|62938.2|62921.3|753
1605787500000|2020-11-19 12:05:00|62946.3|62931.3|62944.4|62924.4|62957.9|62939.8|62940.4|62922.7|721
1605787800000|2020-11-19 12:10:00|62940.6|62925.6|62948.8|62933.8|62956.2|62938.3|62940.3|62923.1|632
1605788100000|2020-11-19 12:15:00|62948.3|62933.3|62949.1|62934.1|62959.2|62941.3|62943.4|62927.3|694
1605788400000|2020-11-19 12:20:00|62949|62934|62961.5|62941.5|62962.3|62944.9|62946.7|62929.2|661
1605788700000|2020-11-19 12:25:00|62961.7|62941.7|62948.7|62933.7|62967.6|62950.3|62948.6|62933.5|652
1605789000000|2020-11-19 12:30:00|62948.5|62933.5|62956|62941|62961.7|62944.5|62943|62927.8|693
1605789300000|2020-11-19 12:35:00|62957|62937|62966.9|62951.9|62969.6|62952.2|62954.7|62937|679
1605789600000|2020-11-19 12:40:00|62969.3|62949.3|62956.4|62941.4|62974.9|62958.1|62950|62935|741
1605789900000|2020-11-19 12:45:00|62956.2|62941.2|62956.7|62936.7|62963.4|62948.4|62953.7|62936.7|654
1605790200000|2020-11-19 12:50:00|62956.9|62936.9|62929.6|62914.6|62958|62940.9|62921.2|62906.2|725
1605790500000|2020-11-19 12:55:00|62929.4|62914.4|62955|62935|62957.6|62937.6|62923.2|62905.6|861
1605790800000|2020-11-19 13:00:00|62954.5|62934.5|62981.1|62966.1|62987.4|62971.9|62951.3|62931.3|895
1605791100000|2020-11-19 13:05:00|62980.4|62965.4|62972.6|62957.6|62992.9|62975.2|62972.6|62956.7|779
1605791400000|2020-11-19 13:10:00|62973|62958|62967.1|62952.1|62974.8|62959.8|62964.6|62949.5|756
1605791700000|2020-11-19 13:15:00|62966.9|62951.9|62951.2|62936.2|62980.6|62965.6|62945.7|62929.8|786
1605792000000|2020-11-19 13:20:00|62952.1|62937.1|62959.5|62944.5|62960.3|62945.3|62949.9|62933.3|638
1605792300000|2020-11-19 13:25:00|62959.7|62944.7|62979|62959|62979|62959.9|62957|62939.1|703
1605792600000|2020-11-19 13:30:00|62977.9|62957.9|62978.7|62963.7|62989.4|62973.3|62972.3|62952.5|850
1605792900000|2020-11-19 13:35:00|62980.6|62965.6|62983.8|62963.8|62997.7|62980.4|62975.6|62956.9|874
1605793200000|2020-11-19 13:40:00|62983.7|62963.7|62979.7|62959.7|62992.4|62974.4|62976.3|62957.7|808
1605793500000|2020-11-19 13:45:00|62979.9|62959.9|62979.4|62959.4|62997.6|62977.6|62979.2|62959.2|827
1605793800000|2020-11-19 13:50:00|62979.5|62959.5|62979.9|62959.9|62984.3|62964.3|62957.4|62937.7|865
1605794100000|2020-11-19 13:55:00|62980.2|62960.2|62980.8|62965.8|62991.9|62974.7|62972.6|62953.9|827
1605794400000|2020-11-19 14:00:00|62982.3|62962.3|63001.3|62981.3|63008.2|62988.2|62979.7|62961.7|790
1605794700000|2020-11-19 14:05:00|63001.2|62981.2|63006.3|62986.3|63014.9|62997.2|62997.8|62978.4|772
1605795000000|2020-11-19 14:10:00|63006.2|62986.2|63011.4|62996.4|63017.7|63000.4|62988|62971.5|834
1605795300000|2020-11-19 14:15:00|63011.5|62996.5|63011.4|62996.4|63024.2|63006.5|63005.6|62989.2|870
1605795600000|2020-11-19 14:20:00|63010|62995|63026|63006|63030.1|63012.2|63005.7|62987.3|898
1605795900000|2020-11-19 14:25:00|63026.6|63006.6|63012|62992|63030.1|63010.1|62999.3|62981.3|900
1605796200000|2020-11-19 14:30:00|63013.5|62993.5|63027|63012|63051.2|63031.2|63013.5|62993.5|989
1605796500000|2020-11-19 14:35:00|63026.9|63011.9|63008.5|62993.5|63026.9|63011.9|63000.4|62982.8|928
1605796800000|2020-11-19 14:40:00|63008.3|62993.3|63014.2|62999.2|63027.6|63007.6|63004.1|62987|981
1605797100000|2020-11-19 14:45:00|63015.1|62995.1|62976|62956|63016.1|62999.2|62975.3|62955.3|907
1605797400000|2020-11-19 14:50:00|62974.1|62959.1|62985.9|62970.9|62999|62982.5|62973.3|62957.1|922
1605797700000|2020-11-19 14:55:00|62985.8|62970.8|62992.2|62972.2|62999.1|62979.1|62977.2|62960.6|905
1605798000000|2020-11-19 15:00:00|62992.1|62972.1|62990.8|62975.8|63002.5|62982.5|62966.9|62948.6|937
1605798300000|2020-11-19 15:05:00|62990.9|62975.9|62979.9|62959.9|62999.2|62982.1|62974.8|62954.8|880
1605798600000|2020-11-19 15:10:00|62979.8|62959.8|62984.6|62969.6|62988|62973|62966.3|62950|873
1605798900000|2020-11-19 15:15:00|62983.6|62968.6|62974.6|62959.6|62989|62974|62970.1|62955.1|849
1605799200000|2020-11-19 15:20:00|62974.8|62959.8|62989.6|62969.6|62989.6|62973|62963.8|62947.6|874
1605799500000|2020-11-19 15:25:00|62989.7|62969.7|62975.6|62960.6|63001.9|62986.3|62970.9|62951.1|885
1605799800000|2020-11-19 15:30:00|62975.7|62960.7|62982.4|62967.4|62985.3|62970.3|62968.7|62951.5|869
1605800100000|2020-11-19 15:35:00|62985.9|62965.9|62966.9|62951.9|62985.9|62968.4|62958.4|62942.5|908
1605800400000|2020-11-19 15:40:00|62966.8|62951.8|62943.8|62928.8|62969.8|62954.8|62937.1|62920.1|878
1605800700000|2020-11-19 15:45:00|62943.2|62928.2|62925.6|62910.6|62946.3|62928.2|62913.3|62895.8|913
1605801000000|2020-11-19 15:50:00|62925.4|62910.4|62932.3|62917.3|62949.1|62933.5|62923.6|62906.6|924
1605801300000|2020-11-19 15:55:00|62932.9|62917.9|62948.7|62933.7|62954.4|62938.9|62923.6|62905.3|1008
1605801600000|2020-11-19 16:00:00|62948.9|62933.9|62925.3|62910.3|62956.1|62939.2|62925.3|62910.3|906
1605801900000|2020-11-19 16:05:00|62926.3|62911.3|62938|62918|62943.8|62925.3|62924|62905|823
1605802200000|2020-11-19 16:10:00|62937.8|62917.8|62965|62945|62976.6|62956.6|62936.5|62916.7|832
1605802500000|2020-11-19 16:15:00|62966.1|62946.1|62953.1|62933.1|62966.1|62946.1|62947.6|62928.6|834
1605802800000|2020-11-19 16:20:00|62953.3|62933.3|62931.5|62911.5|62957.4|62937.4|62931.2|62911.2|700
1605803100000|2020-11-19 16:25:00|62930.4|62910.4|62941.4|62921.4|62941.8|62921.8|62925|62905|760
1605803400000|2020-11-19 16:30:00|62940.7|62920.7|62929.3|62909.3|62942.9|62922.9|62921.1|62901.1|841
1605803700000|2020-11-19 16:35:00|62929.6|62909.6|62949.4|62929.4|62952.5|62932.5|62928.6|62908.6|816
1605804000000|2020-11-19 16:40:00|62949.5|62929.5|62949.9|62929.9|62953|62933|62945.1|62925.1|641
1605804300000|2020-11-19 16:45:00|62950.5|62930.5|62950.3|62930.3|62955.1|62935.1|62936.7|62916.7|695
1605804600000|2020-11-19 16:50:00|62950.7|62930.7|62947.9|62927.9|62959.5|62939.5|62946.7|62926.7|593
1605804900000|2020-11-19 16:55:00|62947.8|62927.8|62934.1|62914.1|62948.3|62928.3|62923.3|62903.3|759
1605805200000|2020-11-19 17:00:00|62934|62914|62932.4|62912.4|62942.6|62922.6|62928.2|62908.2|698
1605805500000|2020-11-19 17:05:00|62932.7|62912.7|62919.1|62899.1|62938.7|62918.7|62918.1|62898.1|667
1605805800000|2020-11-19 17:10:00|62919.2|62899.2|62911.6|62891.6|62927.7|62908.6|62909.7|62891.5|734
1605806100000|2020-11-19 17:15:00|62911.5|62891.5|62911.7|62896.7|62918.3|62899.8|62903.9|62886.4|738
1605806400000|2020-11-19 17:20:00|62911.1|62896.1|62905.7|62890.7|62911.5|62896.5|62902.6|62885.3|626
1605806700000|2020-11-19 17:25:00|62905.6|62890.6|62904.8|62884.8|62909.1|62892|62898.3|62879.2|660
1605807000000|2020-11-19 17:30:00|62905.4|62885.4|62895.2|62875.2|62905.5|62885.5|62889.8|62871.6|665
1605807300000|2020-11-19 17:35:00|62896.3|62876.3|62898.5|62883.5|62908.2|62888.2|62890|62870|547
1605807600000|2020-11-19 17:40:00|62901.3|62881.3|62918.8|62898.8|62921|62902|62897.7|62880.3|611
1605807900000|2020-11-19 17:45:00|62919|62899|62915.3|62895.3|62921.6|62901.6|62912.8|62893.7|610
1605808200000|2020-11-19 17:50:00|62915.5|62895.5|62922.9|62902.9|62922.9|62903.8|62912.4|62893.2|562
1605808500000|2020-11-19 17:55:00|62923.4|62903.4|62915.8|62895.8|62924|62906.1|62907|62887.3|690
1605808800000|2020-11-19 18:00:00|62915.6|62895.6|62905.1|62890.1|62915.6|62895.6|62902.1|62882.1|641
1605809100000|2020-11-19 18:05:00|62906.8|62886.8|62908.4|62888.4|62912.4|62894.3|62903.7|62884.9|587
1605809400000|2020-11-19 18:10:00|62908.2|62888.2|62906.1|62886.1|62910.2|62892.4|62900.1|62881.6|517
1605809700000|2020-11-19 18:15:00|62906|62886|62897.8|62877.8|62906|62887.3|62894.2|62875.3|524
1605810000000|2020-11-19 18:20:00|62898.9|62878.9|62896.1|62876.1|62904|62885.4|62892.4|62875.3|472
1605810300000|2020-11-19 18:25:00|62896.3|62876.3|62898.3|62878.3|62900.1|62882.2|62890.4|62871.8|421
1605810600000|2020-11-19 18:30:00|62898.2|62878.2|62891.5|62871.5|62902.1|62883.1|62889.5|62871.5|472
1605810900000|2020-11-19 18:35:00|62892.6|62872.6|62897.5|62877.5|62898|62879.5|62889.5|62869.6|443
1605811200000|2020-11-19 18:40:00|62897.7|62877.7|62898.2|62878.2|62898.5|62880.4|62891.4|62872.3|433
1605811500000|2020-11-19 18:45:00|62898.3|62878.3|62884|62869|62899.3|62881.6|62883|62863.5|576
1605811800000|2020-11-19 18:50:00|62883.9|62868.9|62877|62857|62885.3|62868.9|62874.1|62856.6|492
1605812100000|2020-11-19 18:55:00|62876.7|62856.7|62869.5|62849.5|62877.6|62857.6|62864.5|62847.2|467
1605812400000|2020-11-19 19:00:00|62869.2|62849.2|62843.8|62823.8|62873.4|62855.6|62842.8|62823.7|707
1605812700000|2020-11-19 19:05:00|62843.9|62823.9|62813.4|62793.4|62850.1|62831.7|62811|62791|650
1605813000000|2020-11-19 19:10:00|62814.9|62794.9|62817.6|62797.6|62822.9|62802.9|62795.6|62775.6|774
1605813300000|2020-11-19 19:15:00|62817.5|62797.5|62824.5|62804.5|62824.5|62806.1|62811.4|62791.4|573
1605813600000|2020-11-19 19:20:00|62824.4|62804.4|62820.8|62800.8|62825|62806|62808.6|62791|604
1605813900000|2020-11-19 19:25:00|62820.3|62800.3|62804.2|62789.2|62820.7|62801.5|62803|62785.5|572
1605814200000|2020-11-19 19:30:00|62804.6|62789.6|62802.1|62787.1|62809.4|62792|62799.7|62781.6|520
1605814500000|2020-11-19 19:35:00|62804.5|62784.5|62796.3|62776.3|62808.3|62791|62794.5|62774.5|425
1605814800000|2020-11-19 19:40:00|62795.8|62775.8|62772.2|62752.2|62796.5|62776.5|62771.4|62751.4|636
1605815100000|2020-11-19 19:45:00|62771.8|62751.8|62791.4|62771.4|62791.5|62771.5|62765|62745|656
1605815400000|2020-11-19 19:50:00|62791.6|62771.6|62795.2|62775.2|62796.3|62777.4|62783.6|62765.6|652
1605815700000|2020-11-19 19:55:00|62795|62775|62756.8|62736.8|62795.6|62777.1|62755.1|62736.1|753
1605816000000|2020-11-19 20:00:00|62756.5|62736.5|62764|62744|62767.6|62750.1|62756.5|62736.5|679
1605816300000|2020-11-19 20:05:00|62763.8|62743.8|62761.1|62741.1|62766.4|62746.5|62757|62740.3|589
1605816600000|2020-11-19 20:10:00|62761.4|62741.4|62743.3|62723.3|62762.9|62745.5|62736.9|62718.7|590
1605816900000|2020-11-19 20:15:00|62743|62723|62752.6|62732.6|62767.4|62747.4|62739.6|62722.3|678
1605817200000|2020-11-19 20:20:00|62751.2|62736.2|62760|62740|62760.3|62740.3|62745.5|62728|633
1605817500000|2020-11-19 20:25:00|62760.4|62740.4|62755.7|62735.7|62761.8|62741.9|62753.1|62733.1|605
1605817800000|2020-11-19 20:30:00|62754.9|62734.9|62748.2|62728.2|62755.2|62735.2|62745.3|62726.4|670
1605818100000|2020-11-19 20:35:00|62747.9|62727.9|62744|62724|62749.4|62729.4|62734.9|62714.9|723
1605818400000|2020-11-19 20:40:00|62744.1|62724.1|62748.2|62728.2|62753.6|62733.6|62742.2|62722.2|589
1605818700000|2020-11-19 20:45:00|62748.1|62728.1|62754.5|62734.5|62757.7|62737.7|62742.6|62725.1|618
1605819000000|2020-11-19 20:50:00|62752.1|62732.1|62746.2|62726.2|62755.4|62735.4|62744.1|62724.1|631
1605819300000|2020-11-19 20:55:00|62746.5|62726.5|62743.9|62723.9|62759.6|62739.6|62742.5|62722.5|757
1605819600000|2020-11-19 21:00:00|62744.1|62724.1|62741|62721|62753.9|62733.9|62740.2|62720.2|676
1605819900000|2020-11-19 21:05:00|62740.9|62720.9|62733|62713|62745|62725|62729.5|62709.5|539
1605820200000|2020-11-19 21:10:00|62733.2|62713.2|62726.9|62706.9|62739.6|62719.6|62725|62705|468
1605820500000|2020-11-19 21:15:00|62727|62707|62741.6|62721.6|62741.8|62723.2|62725.9|62705.9|384
1605820800000|2020-11-19 21:20:00|62740.9|62720.9|62746.4|62726.4|62746.4|62726.4|62739.3|62719.3|303
1605821100000|2020-11-19 21:25:00|62746.2|62726.2|62743|62723|62747|62727|62740|62720|323
1605821400000|2020-11-19 21:30:00|62742.9|62722.9|62751.8|62731.8|62754.4|62734.4|62742|62722|458
1605821700000|2020-11-19 21:35:00|62751.7|62731.7|62755.5|62735.5|62756.5|62736.5|62743|62723|449
1605822000000|2020-11-19 21:40:00|62755.7|62735.7|62754.7|62734.7|62757.2|62739.4|62751.4|62732.7|331
1605822300000|2020-11-19 21:45:00|62754.8|62734.8|62750.7|62730.7|62757.9|62740.1|62749.3|62729.3|516
1605822600000|2020-11-19 21:50:00|62750.4|62730.4|62758.9|62738.9|62762.1|62742.1|62741.4|62721.4|486
1605822900000|2020-11-19 21:55:00|62756.3|62736.3|62764.8|62736.5|62771.7|62751.7|62752.8|62732.8|633
1605823200000|2020-11-19 22:00:00|62770.2|62735.2|62757.1|62714.5|62780.4|62736.7|62755.5|62711.5|54
1605823500000|2020-11-19 22:05:00|62758.8|62712.3|62767.9|62727.3|62767.9|62732.6|62751.8|62707.6|120
1605823800000|2020-11-19 22:10:00|62766.8|62728.6|62781.3|62732.5|62803.6|62745.9|62764.2|62719.2|251
1605824100000|2020-11-19 22:15:00|62779.5|62734.1|62772.4|62745.6|62788.7|62745.6|62772|62724.9|248
1605824400000|2020-11-19 22:20:00|62772.6|62732.2|62773.8|62737.8|62781.7|62751.9|62766.8|62724.3|218
1605824700000|2020-11-19 22:25:00|62772.3|62737.6|62776.6|62731.9|62785.4|62756|62768.1|62729.3|235
1605825000000|2020-11-19 22:30:00|62775.5|62732.8|62776.6|62738.9|62782.4|62750.7|62770.1|62731|246
1605825300000|2020-11-19 22:35:00|62775.6|62739.2|62775.3|62742.1|62780.2|62747.8|62769.2|62734.9|261
1605825600000|2020-11-19 22:40:00|62774.8|62741.2|62792|62750.4|62792|62756.1|62774.6|62739.3|359
1605825900000|2020-11-19 22:45:00|62792.3|62750.5|62791.4|62738.5|62796.7|62760.7|62781.9|62733.8|386
1605826200000|2020-11-19 22:50:00|62791.9|62737.6|62791|62750.4|62796|62769.3|62781.3|62736.2|442
1605826500000|2020-11-19 22:55:00|62787.1|62748.5|62789.4|62748.4|62798.3|62755.7|62782|62743|428
1605826800000|2020-11-19 23:00:00|62790.6|62754.8|62790.5|62768.8|62794.6|62771|62775|62739|693
1605827100000|2020-11-19 23:05:00|62789.3|62766.9|62783.5|62763.5|62789.8|62769.1|62782.6|62761.6|560
1605827400000|2020-11-19 23:10:00|62784.1|62762.1|62781.6|62761.6|62788.6|62768.6|62780.1|62760.1|451
1605827700000|2020-11-19 23:15:00|62782.4|62762.4|62789|62769|62790.9|62770.9|62778|62757.7|425
1605828000000|2020-11-19 23:20:00|62789.5|62769.5|62786.8|62766.5|62791.4|62771.4|62783.3|62763.3|478
1605828300000|2020-11-19 23:25:00|62786.5|62767.7|62786.7|62766.7|62791.7|62771.7|62784.9|62764.9|410
1605828600000|2020-11-19 23:30:00|62786.8|62766.8|62794|62774|62794.6|62774.6|62785.8|62765.6|383
1605828900000|2020-11-19 23:35:00|62793|62772.3|62806|62786|62807.2|62787.2|62792.3|62772.3|505
1605829200000|2020-11-19 23:40:00|62805.6|62785.6|62796.8|62776.8|62808.2|62788.2|62792.9|62772.2|463
1605829500000|2020-11-19 23:45:00|62797|62777|62798.8|62778.8|62802.8|62782.8|62793.4|62773.4|458
1605829800000|2020-11-19 23:50:00|62798.6|62778.6|62801.8|62781.8|62805|62785|62790|62770|446
1605830100000|2020-11-19 23:55:00|62801.6|62781.6|62810.2|62790.2|62811|62791|62800|62780|404
1605830400000|2020-11-20 00:00:00|62810.1|62790.1|62788.3|62768.3|62810.1|62790.1|62785.7|62765.7|600
1605830700000|2020-11-20 00:05:00|62788.2|62768.2|62779.5|62759.5|62793.1|62773.1|62776.1|62756.1|497
1605831000000|2020-11-20 00:10:00|62779.3|62759.3|62781.5|62761.5|62785.8|62765.8|62773.4|62753.4|509
1605831300000|2020-11-20 00:15:00|62781.9|62761.9|62778.5|62758.5|62783.6|62763.6|62776.5|62756.5|532
1605831600000|2020-11-20 00:20:00|62779.2|62759.2|62781.3|62761.3|62783.1|62763.1|62774.5|62754.5|493
1605831900000|2020-11-20 00:25:00|62781.2|62761.2|62780.4|62760.4|62782.5|62762.5|62774|62754|440
1605832200000|2020-11-20 00:30:00|62780|62760|62768|62748|62781.5|62761.5|62766.7|62746.7|543
1605832500000|2020-11-20 00:35:00|62767.7|62747.7|62767.2|62747.2|62774.3|62754.3|62765.4|62745.4|509
1605832800000|2020-11-20 00:40:00|62767.7|62747.7|62768.9|62748.9|62772.1|62752.1|62765.9|62745.9|473
1605833100000|2020-11-20 00:45:00|62768.8|62748.8|62775|62755|62777.2|62757.2|62767.9|62747.9|456
1605833400000|2020-11-20 00:50:00|62774.5|62754.5|62771.3|62751.3|62783.4|62763.4|62769.9|62749.9|551
1605833700000|2020-11-20 00:55:00|62772.4|62752.4|62761.6|62741.6|62775.6|62755.6|62757.5|62737.5|510
1605834000000|2020-11-20 01:00:00|62760.3|62740.3|62759|62739|62767.1|62747.1|62752.7|62732.7|560
1605834300000|2020-11-20 01:05:00|62759.5|62739.5|62764|62744|62766|62746|62756.2|62736.2|482
1605834600000|2020-11-20 01:10:00|62763.8|62743.8|62760.6|62740.6|62765.6|62745.6|62752|62732|541
1605834900000|2020-11-20 01:15:00|62760.7|62740.7|62752|62732|62762.6|62742.6|62749.9|62729.9|582
1605835200000|2020-11-20 01:20:00|62751.9|62731.9|62750.8|62730.8|62757|62737|62747.7|62727.7|579
1605835500000|2020-11-20 01:25:00|62750.2|62730.2|62757.3|62737.3|62758.4|62738.4|62748.3|62728.3|636
1605835800000|2020-11-20 01:30:00|62756.7|62736.7|62755.1|62735.1|62760.3|62740.3|62751.8|62732.1|630
1605836100000|2020-11-20 01:35:00|62754.8|62734.8|62761.6|62741.6|62762|62742.9|62748.9|62728.9|533
1605836400000|2020-11-20 01:40:00|62760.4|62740.4|62756.1|62736.1|62763.3|62743.3|62753.8|62733.8|437
1605836700000|2020-11-20 01:45:00|62756.7|62736.7|62756.9|62736.9|62757.5|62739.6|62747.3|62727.3|507
1605837000000|2020-11-20 01:50:00|62757.4|62737.4|62748|62728|62762.5|62742.5|62745.3|62725.3|555
1605837300000|2020-11-20 01:55:00|62748.1|62728.1|62754.2|62734.2|62758.8|62738.8|62745.6|62725.6|619
1605837600000|2020-11-20 02:00:00|62753.1|62733.1|62764.1|62744.1|62764.9|62744.9|62752.8|62732.8|603
1605837900000|2020-11-20 02:05:00|62763.9|62743.9|62769.7|62749.7|62777.7|62757.7|62763.5|62743.5|617
1605838200000|2020-11-20 02:10:00|62770.5|62750.5|62771.4|62751.4|62777.2|62757.2|62769.4|62749.4|612
1605838500000|2020-11-20 02:15:00|62772.3|62752.3|62776.7|62756.7|62778.4|62758.9|62767.2|62748.5|569
1605838800000|2020-11-20 02:20:00|62776.6|62756.6|62776.7|62756.7|62780.1|62760.1|62772.3|62753.3|471
1605839100000|2020-11-20 02:25:00|62775.9|62755.9|62776.1|62756.1|62779.9|62759.9|62774.4|62754.4|443
1605839400000|2020-11-20 02:30:00|62775.8|62755.8|62780.6|62760.6|62783.3|62763.3|62775.3|62755.3|508
1605839700000|2020-11-20 02:35:00|62780.5|62760.5|62780.3|62760.3|62787.1|62767.1|62777.6|62759|463
1605840000000|2020-11-20 02:40:00|62780|62760|62782.8|62762.8|62788.1|62768.1|62777.2|62758.4|467
1605840300000|2020-11-20 02:45:00|62783.3|62763.3|62782.3|62762.3|62784.3|62765.2|62779.3|62759.3|450
1605840600000|2020-11-20 02:50:00|62782.4|62762.4|62778.3|62763.3|62784.4|62764.4|62777|62757.5|449
1605840900000|2020-11-20 02:55:00|62777.7|62762.7|62772.7|62752.7|62783|62763.7|62770.7|62750.7|518
1605841200000|2020-11-20 03:00:00|62772.9|62752.9|62765.8|62745.8|62776.1|62756.1|62763.3|62744.4|540
1605841500000|2020-11-20 03:05:00|62765.5|62745.5|62759.9|62739.9|62766.1|62746.1|62756.5|62737.7|451
1605841800000|2020-11-20 03:10:00|62759.6|62739.6|62755.7|62735.7|62759.9|62739.9|62749.8|62730.4|518
1605842100000|2020-11-20 03:15:00|62754.9|62734.9|62754.3|62734.3|62761.3|62741.3|62751.1|62731.1|568
1605842400000|2020-11-20 03:20:00|62754.4|62734.4|62746.8|62726.8|62757.1|62737.1|62744.6|62724.6|512
1605842700000|2020-11-20 03:25:00|62747.1|62727.1|62746|62726|62750.7|62730.7|62741.5|62721.5|504
1605843000000|2020-11-20 03:30:00|62745.8|62725.8|62762.1|62742.1|62763.2|62743.2|62742.8|62725.1|497
1605843300000|2020-11-20 03:35:00|62761.9|62741.9|62763.7|62743.7|62768.5|62748.5|62760.1|62740.1|450
1605843600000|2020-11-20 03:40:00|62763.3|62743.3|62760.6|62740.6|62766.8|62746.8|62759.4|62739.4|465
1605843900000|2020-11-20 03:45:00|62760.5|62740.5|62765.9|62745.9|62767.1|62747.1|62759|62739|474
1605844200000|2020-11-20 03:50:00|62766.1|62746.1|62765.2|62745.2|62771.4|62751.4|62761.4|62741.4|470
1605844500000|2020-11-20 03:55:00|62764.7|62744.7|62758.9|62738.9|62769.2|62749.2|62758|62738|443
1605844800000|2020-11-20 04:00:00|62758.7|62738.7|62763|62743|62764.8|62744.8|62756|62738|408
1605845100000|2020-11-20 04:05:00|62762.9|62742.9|62760.3|62740.3|62764.5|62744.5|62758.2|62738.2|383
1605845400000|2020-11-20 04:10:00|62760.4|62740.4|62756.8|62736.8|62765.9|62746.6|62756.6|62736.6|403
1605845700000|2020-11-20 04:15:00|62756.5|62736.5|62748.4|62733.4|62759.3|62740.7|62748.3|62730.8|394
1605846000000|2020-11-20 04:20:00|62748.3|62733.3|62749.1|62729.1|62753.9|62735|62745.7|62727.5|438
1605846300000|2020-11-20 04:25:00|62749.3|62729.3|62750.7|62730.7|62753.2|62733.2|62745.9|62725.9|393
1605846600000|2020-11-20 04:30:00|62750.8|62730.8|62751.9|62731.9|62754.3|62734.3|62745.9|62725.9|495
1605846900000|2020-11-20 04:35:00|62752.5|62732.5|62732.2|62712.2|62753.6|62733.6|62730.3|62710.3|563
1605847200000|2020-11-20 04:40:00|62732.3|62712.3|62714|62694|62732.9|62712.9|62703.2|62683.2|738
1605847500000|2020-11-20 04:45:00|62713.8|62693.8|62721.2|62701.2|62725.2|62705.2|62709.4|62689.4|662
1605847800000|2020-11-20 04:50:00|62721.1|62701.1|62712.4|62692.4|62724.1|62704.1|62710.7|62690.7|563
1605848100000|2020-11-20 04:55:00|62712.5|62692.5|62711.4|62691.4|62714.2|62694.2|62704.5|62684.8|544
1605848400000|2020-11-20 05:00:00|62711.1|62691.1|62705.7|62685.7|62712.4|62692.4|62700.3|62682.6|556
1605848700000|2020-11-20 05:05:00|62705.6|62685.6|62709.6|62689.6|62713.4|62693.4|62705.5|62685.5|594
1605849000000|2020-11-20 05:10:00|62709.3|62689.3|62716.5|62696.5|62720.5|62700.5|62706.3|62686.3|639
1605849300000|2020-11-20 05:15:00|62717.1|62697.1|62720.6|62700.6|62724.5|62704.5|62712.3|62695|591
1605849600000|2020-11-20 05:20:00|62722.1|62702.1|62716.1|62696.1|62725|62707|62714.8|62695|552
1605849900000|2020-11-20 05:25:00|62717.5|62697.5|62724.5|62704.5|62726.5|62706.5|62714|62696.3|569
1605850200000|2020-11-20 05:30:00|62725.3|62705.3|62715.3|62695.3|62731.1|62711.1|62706.2|62687.6|663
1605850500000|2020-11-20 05:35:00|62715.2|62695.2|62706.9|62686.9|62720|62700|62701.5|62681.5|606
1605850800000|2020-11-20 05:40:00|62707.4|62687.4|62698.4|62678.4|62714.8|62694.8|62678.2|62658.2|828
1605851100000|2020-11-20 05:45:00|62697.1|62677.1|62705|62685|62706.6|62686.6|62694.1|62676.9|721
1605851400000|2020-11-20 05:50:00|62705.1|62685.1|62707.5|62687.5|62711.7|62691.7|62701.3|62682.7|603
1605851700000|2020-11-20 05:55:00|62706.3|62686.3|62714.9|62694.9|62720.1|62700.1|62700.7|62680.7|725
1605852000000|2020-11-20 06:00:00|62715.1|62695.1|62723.5|62703.5|62725.5|62705.5|62713.8|62693.8|624
1605852300000|2020-11-20 06:05:00|62723.8|62703.8|62727.6|62707.6|62733|62713|62720.5|62700.5|625
1605852600000|2020-11-20 06:10:00|62727.1|62707.1|62720|62700|62729|62709|62713.4|62693.4|678
1605852900000|2020-11-20 06:15:00|62720.3|62700.3|62716.5|62696.5|62723.9|62703.9|62709|62689|620
1605853200000|2020-11-20 06:20:00|62716.2|62696.2|62715.2|62695.2|62724.8|62705.9|62712|62692.1|636
1605853500000|2020-11-20 06:25:00|62715.7|62695.7|62694.8|62674.8|62717.2|62697.2|62691|62671.8|707
1605853800000|2020-11-20 06:30:00|62693.3|62673.3|62695.6|62675.6|62698.3|62678.3|62688.4|62668.4|713
1605854100000|2020-11-20 06:35:00|62695.7|62675.7|62700.4|62680.4|62713.1|62693.1|62695.5|62675.5|788
1605854400000|2020-11-20 06:40:00|62699.3|62679.3|62700.6|62680.6|62707.5|62687.5|62696.4|62676.4|592
1605854700000|2020-11-20 06:45:00|62700.8|62680.8|62700.9|62680.9|62706.6|62686.6|62696.7|62677.8|630
1605855000000|2020-11-20 06:50:00|62700.8|62680.8|62708.9|62688.9|62711.9|62691.9|62695.1|62675.1|636
1605855300000|2020-11-20 06:55:00|62709.2|62689.2|62715.5|62695.5|62717.6|62697.6|62707.8|62688.5|612
1605855600000|2020-11-20 07:00:00|62716.1|62696.1|62707.2|62687.2|62722.5|62702.5|62701.2|62681.2|784
1605855900000|2020-11-20 07:05:00|62707|62687|62747.7|62727.7|62754.4|62734.4|62707|62687|716
1605856200000|2020-11-20 07:10:00|62745|62730|62759.8|62739.8|62762|62743.4|62739.7|62721.3|663
1605856500000|2020-11-20 07:15:00|62757.9|62742.9|62766.9|62746.9|62771.2|62752.9|62752.5|62735|775
1605856800000|2020-11-20 07:20:00|62766.8|62746.8|62764.3|62744.3|62774.5|62755.6|62760.1|62742.2|609
1605857100000|2020-11-20 07:25:00|62764.5|62744.5|62765.6|62745.6|62768.7|62750.1|62753.4|62733.4|723
1605857400000|2020-11-20 07:30:00|62765.7|62745.7|62792|62772|62796.8|62776.8|62757.9|62738.9|894
1605857700000|2020-11-20 07:35:00|62791.9|62771.9|62789.7|62769.7|62795.1|62777.3|62781.9|62763.8|972
1605858000000|2020-11-20 07:40:00|62789.6|62769.6|62801.2|62781.2|62809.1|62789.1|62780.8|62762.3|878
1605858300000|2020-11-20 07:45:00|62802|62782|62790.7|62770.7|62806.2|62786.2|62788.4|62770|750
1605858600000|2020-11-20 07:50:00|62792.4|62772.4|62791.9|62771.9|62804.6|62784.6|62787.3|62769.6|689
1605858900000|2020-11-20 07:55:00|62790.2|62775.2|62786.9|62771.9|62796.3|62778.9|62780|62762.8|817
1605859200000|2020-11-20 08:00:00|62786.5|62771.5|62774.4|62759.4|62796.5|62781.5|62765.4|62745.5|825
1605859500000|2020-11-20 08:05:00|62774.1|62759.1|62788.1|62773.1|62792.3|62775.1|62772.4|62755.1|720
1605859800000|2020-11-20 08:10:00|62788.3|62773.3|62791.3|62776.3|62795.2|62778.1|62781.4|62766.4|694
1605860100000|2020-11-20 08:15:00|62791.2|62776.2|62786.8|62771.8|62792.9|62777.9|62773.9|62757.5|785
1605860400000|2020-11-20 08:20:00|62786.9|62771.9|62773.5|62758.5|62792|62775.3|62770.2|62753.4|731
1605860700000|2020-11-20 08:25:00|62773.6|62758.6|62778.7|62763.7|62785.3|62769.5|62764|62747.9|866
1605861000000|2020-11-20 08:30:00|62779.3|62764.3|62792.9|62777.9|62796|62778.3|62764.7|62747.6|817
1605861300000|2020-11-20 08:35:00|62792.7|62777.7|62804.2|62789.2|62807.8|62790.9|62785|62768.3|759
1605861600000|2020-11-20 08:40:00|62803.3|62788.3|62779.4|62764.4|62804.5|62788.3|62772|62754.8|802
1605861900000|2020-11-20 08:45:00|62780.7|62765.7|62800.8|62780.8|62801.4|62786.4|62777|62759.8|702
1605862200000|2020-11-20 08:50:00|62801|62781|62782|62762|62805.9|62788.2|62775.7|62759.4|760
1605862500000|2020-11-20 08:55:00|62782.1|62762.1|62766.1|62751.1|62782.2|62765.8|62765.8|62750.8|713
1605862800000|2020-11-20 09:00:00|62766|62751|62816.4|62796.4|62819.6|62799.6|62758.1|62727.7|810
1605863100000|2020-11-20 09:05:00|62817.1|62797.1|62829.3|62814.3|62841.3|62821.3|62808|62789.2|925
1605863400000|2020-11-20 09:10:00|62828.9|62813.9|62823.5|62803.5|62832.9|62815.6|62810.7|62793.8|816
1605863700000|2020-11-20 09:15:00|62820.5|62805.5|62821.4|62801.4|62824.4|62808.8|62806.3|62788.8|822
1605864000000|2020-11-20 09:20:00|62821.2|62801.2|62819|62804|62827|62809.9|62808.1|62791.4|732
1605864300000|2020-11-20 09:25:00|62818.9|62803.9|62795.3|62775.3|62841.7|62821.7|62794.1|62774.1|893
1605864600000|2020-11-20 09:30:00|62795.4|62775.4|62799|62779|62810.6|62791.5|62784.6|62766.2|931
1605864900000|2020-11-20 09:35:00|62799.4|62779.4|62791|62776|62808.6|62791.8|62785.5|62766.9|824
1605865200000|2020-11-20 09:40:00|62794|62774|62783.5|62768.5|62796.8|62779|62773.7|62756.1|745
1605865500000|2020-11-20 09:45:00|62783.4|62768.4|62802.2|62787.2|62810.4|62795.4|62780.8|62763.1|817
1605865800000|2020-11-20 09:50:00|62802|62787|62809.5|62789.5|62812.1|62795.8|62793.4|62775.5|857
1605866100000|2020-11-20 09:55:00|62809.4|62789.4|62818.8|62798.8|62833.5|62816.4|62803|62784.5|844
1605866400000|2020-11-20 10:00:00|62817.3|62802.3|62822.5|62807.5|62833.8|62816.3|62813.6|62796.3|833
1605866700000|2020-11-20 10:05:00|62822.4|62807.4|62825.1|62810.1|62835|62818.8|62812.2|62795.8|707
1605867000000|2020-11-20 10:10:00|62825|62810|62824.5|62809.5|62833.7|62817.2|62813.6|62798.2|732
1605867300000|2020-11-20 10:15:00|62823.7|62808.7|62842.8|62822.8|62846.5|62831.1|62813.1|62797.9|788
1605867600000|2020-11-20 10:20:00|62842.6|62822.6|62846|62831|62854.1|62837.7|62834.9|62817.5|733
1605867900000|2020-11-20 10:25:00|62845.9|62830.9|62852.7|62832.7|62859.9|62842.8|62843.7|62826.2|744
1605868200000|2020-11-20 10:30:00|62852.8|62832.8|62829|62814|62852.8|62835.7|62828.8|62810.9|735
1605868500000|2020-11-20 10:35:00|62829.3|62814.3|62828.2|62813.2|62844.1|62827.3|62818.8|62802|802
1605868800000|2020-11-20 10:40:00|62828.9|62813.9|62824.6|62809.6|62846.1|62830.6|62822.9|62805.7|805
1605869100000|2020-11-20 10:45:00|62826.3|62811.3|62831.6|62816.6|62836.3|62817.9|62816.4|62799.6|737
1605869400000|2020-11-20 10:50:00|62831.4|62816.4|62830.8|62810.8|62834.7|62817.3|62820.3|62803.5|780
1605869700000|2020-11-20 10:55:00|62830.6|62810.6|62834.9|62819.9|62840.7|62823.9|62823.4|62806.5|648
1605870000000|2020-11-20 11:00:00|62836.1|62821.1|62837.1|62817.1|62846.7|62829.5|62832.6|62815.7|723
1605870300000|2020-11-20 11:05:00|62833.9|62818.9|62817.4|62802.4|62840.2|62822.7|62817.2|62799.7|662
1605870600000|2020-11-20 11:10:00|62817.7|62802.7|62814.9|62799.9|62823.8|62808.8|62805.8|62788|705
1605870900000|2020-11-20 11:15:00|62816.2|62801.2|62821|62806|62836.8|62819.2|62812.4|62797.4|777
1605871200000|2020-11-20 11:20:00|62821.6|62806.6|62814.7|62799.7|62823.3|62807.8|62805.7|62789.4|788
1605871500000|2020-11-20 11:25:00|62815.1|62800.1|62811.3|62796.3|62824.2|62806.6|62805.4|62790|721
1605871800000|2020-11-20 11:30:00|62811.5|62796.5|62796.7|62776.7|62819.1|62802.3|62792.4|62775.4|691
1605872100000|2020-11-20 11:35:00|62796.4|62776.4|62784.5|62769.5|62802.6|62785.2|62779|62761.4|736
1605872400000|2020-11-20 11:40:00|62784.3|62769.3|62782.5|62767.5|62795.4|62777.7|62780.5|62764.4|703
1605872700000|2020-11-20 11:45:00|62781.8|62766.8|62760.6|62745.6|62786.6|62771.6|62756.4|62739.7|977
1605873000000|2020-11-20 11:50:00|62760.5|62745.5|62742|62727|62761.2|62745.6|62739.9|62724.9|883
1605873300000|2020-11-20 11:55:00|62741.4|62726.4|62746.8|62731.8|62755.3|62738.7|62738.6|62723.6|881
1605873600000|2020-11-20 12:00:00|62746.5|62731.5|62753.7|62738.7|62758.1|62742|62725.3|62707.6|988
1605873900000|2020-11-20 12:05:00|62753.8|62738.8|62774|62759|62775|62760|62747.2|62731.3|850
1605874200000|2020-11-20 12:10:00|62773.5|62758.5|62762.5|62747.5|62773.7|62758.7|62751|62734.4|775
1605874500000|2020-11-20 12:15:00|62762.6|62747.6|62765.5|62750.5|62778.1|62760.8|62761|62746|769
1605874800000|2020-11-20 12:20:00|62765.7|62750.7|62759.4|62744.4|62765.7|62750.7|62750.6|62735.6|712
1605875100000|2020-11-20 12:25:00|62759.3|62744.3|62763.6|62748.6|62767.7|62752.7|62758.8|62743.8|654
1605875400000|2020-11-20 12:30:00|62763.7|62748.7|62767.8|62752.8|62770.8|62755.8|62752.4|62737.4|689
1605875700000|2020-11-20 12:35:00|62767.9|62752.9|62751.2|62736.2|62769.4|62754.4|62748.2|62733.2|760
1605876000000|2020-11-20 12:40:00|62751.3|62736.3|62750.9|62735.9|62765.2|62750.2|62745.8|62730.8|751
1605876300000|2020-11-20 12:45:00|62751.1|62736.1|62757.3|62742.3|62763.5|62748.5|62744.7|62729.7|723
1605876600000|2020-11-20 12:50:00|62757.4|62742.4|62745.9|62730.9|62762.7|62747.7|62745.1|62728|623
1605876900000|2020-11-20 12:55:00|62746|62731|62751.4|62736.4|62756.9|62741.9|62742.9|62727.6|762
1605877200000|2020-11-20 13:00:00|62750.8|62735.8|62759.1|62744.1|62760.7|62744.4|62750|62734.1|704
1605877500000|2020-11-20 13:05:00|62759.2|62744.2|62775|62760|62775|62760|62758.6|62742.7|671
1605877800000|2020-11-20 13:10:00|62774.4|62759.4|62797.4|62782.4|62798.8|62783.8|62771.7|62756.7|737
1605878100000|2020-11-20 13:15:00|62796.8|62781.8|62798.3|62778.3|62801|62784.5|62786.9|62769.1|654
1605878400000|2020-11-20 13:20:00|62798.2|62778.2|62801.2|62786.2|62806.3|62789.1|62787.3|62770.1|691
1605878700000|2020-11-20 13:25:00|62802.2|62787.2|62832.1|62817.1|62838.4|62820.9|62800.2|62785.2|868
1605879000000|2020-11-20 13:30:00|62832.2|62817.2|62804.8|62789.8|62835|62820|62798.1|62783.1|811
1605879300000|2020-11-20 13:35:00|62804.7|62789.7|62800.3|62785.3|62812|62797|62796.4|62781.4|721
1605879600000|2020-11-20 13:40:00|62800.5|62785.5|62793.1|62778.1|62805|62790|62785.8|62769|738
1605879900000|2020-11-20 13:45:00|62793|62778|62784.1|62769.1|62814|62798|62783.2|62767.9|763
1605880200000|2020-11-20 13:50:00|62785.3|62770.3|62786|62771|62795.9|62780.9|62782.4|62765.3|708
1605880500000|2020-11-20 13:55:00|62786.1|62771.1|62780|62765|62788|62773|62774.2|62758.7|788
1605880800000|2020-11-20 14:00:00|62781.2|62766.2|62770.1|62755.1|62785.2|62769.9|62765.5|62747.7|761
1605881100000|2020-11-20 14:05:00|62770.2|62755.2|62761.3|62746.3|62771.1|62756.1|62754.1|62739.1|773
1605881400000|2020-11-20 14:10:00|62761|62746|62761.2|62746.2|62779|62763.3|62759.8|62743|780
1605881700000|2020-11-20 14:15:00|62761.3|62746.3|62756.1|62741.1|62773.2|62756.1|62748.9|62732.7|801
1605882000000|2020-11-20 14:20:00|62755.2|62740.2|62750.3|62735.3|62762.7|62744.7|62741.2|62723.5|870
1605882300000|2020-11-20 14:25:00|62750|62735|62757.7|62742.7|62760.5|62743.9|62743.3|62724.8|804
1605882600000|2020-11-20 14:30:00|62759.2|62739.2|62759.7|62739.7|62766.1|62750.6|62748|62728|906
1605882900000|2020-11-20 14:35:00|62759.9|62739.9|62747.2|62727.2|62768.3|62748.3|62744.7|62726.3|912
1605883200000|2020-11-20 14:40:00|62747.5|62727.5|62733.5|62713.5|62754|62735.6|62727.2|62707.2|857
1605883500000|2020-11-20 14:45:00|62732.8|62712.8|62751.8|62736.8|62764.8|62744.8|62723|62706|839
1605883800000|2020-11-20 14:50:00|62752|62737|62763.9|62743.9|62767.7|62747.7|62746|62729.3|822
1605884100000|2020-11-20 14:55:00|62764.9|62744.9|62760.7|62745.7|62770.3|62753.4|62755.5|62735.5|834
1605884400000|2020-11-20 15:00:00|62761.7|62746.7|62756.9|62741.9|62770.4|62750.4|62747.7|62731.5|869
1605884700000|2020-11-20 15:05:00|62756.6|62741.6|62749.2|62734.2|62758.5|62741.9|62735.6|62717.8|796
1605885000000|2020-11-20 15:10:00|62749.3|62734.3|62763.4|62743.4|62766.9|62749.9|62746.1|62731.1|765
1605885300000|2020-11-20 15:15:00|62763.6|62743.6|62768.4|62753.4|62782.1|62764.3|62761|62743.5|831
1605885600000|2020-11-20 15:20:00|62768.5|62753.5|62748.5|62733.5|62770.8|62754.2|62748.3|62731|736
1605885900000|2020-11-20 15:25:00|62749.6|62734.6|62755.3|62735.3|62763.6|62746.2|62749.5|62734.5|777
1605886200000|2020-11-20 15:30:00|62755.1|62735.1|62761.9|62741.9|62780.3|62762.1|62751.6|62734.8|810
1605886500000|2020-11-20 15:35:00|62757.8|62742.8|62785.8|62770.8|62790.1|62772.1|62753.7|62738.7|850
1605886800000|2020-11-20 15:40:00|62787|62772|62793.7|62773.7|62799.6|62784|62782|62764.1|814
1605887100000|2020-11-20 15:45:00|62793.4|62773.4|62819.2|62804.2|62827.3|62807.3|62785.3|62765.6|847
1605887400000|2020-11-20 15:50:00|62821.1|62801.1|62829.1|62814.1|62831.1|62814.1|62813.6|62796.4|822
1605887700000|2020-11-20 15:55:00|62828.8|62813.8|62831.3|62816.3|62857.9|62837.9|62827.6|62811.5|943
1605888000000|2020-11-20 16:00:00|62831.5|62816.5|62830.5|62810.5|62841.2|62821.2|62817.9|62800.9|968
1605888300000|2020-11-20 16:05:00|62830.1|62810.1|62808|62788|62832|62812|62801.2|62781.2|826
1605888600000|2020-11-20 16:10:00|62808.7|62788.7|62805.2|62785.2|62808.8|62789.4|62797.4|62778.9|680
1605888900000|2020-11-20 16:15:00|62805.3|62785.3|62808.3|62788.3|62812.4|62792.4|62796.8|62776.8|715
1605889200000|2020-11-20 16:20:00|62808.6|62788.6|62819.4|62799.4|62822.4|62803.1|62795.2|62778.6|738
1605889500000|2020-11-20 16:25:00|62821.9|62801.9|62813.7|62793.7|62833.1|62813.1|62811.3|62793|690
1605889800000|2020-11-20 16:30:00|62812.4|62792.4|62813.6|62793.6|62820.6|62800.6|62807.7|62787.7|777
1605890100000|2020-11-20 16:35:00|62813.8|62793.8|62814.9|62794.9|62822.6|62805.3|62812.5|62793.8|728
1605890400000|2020-11-20 16:40:00|62815.3|62795.3|62817.3|62797.3|62825.9|62806.2|62812.2|62794.4|623
1605890700000|2020-11-20 16:45:00|62817|62797|62843.2|62823.2|62844.2|62824.8|62815.3|62797|736
1605891000000|2020-11-20 16:50:00|62843.3|62823.3|62831.7|62811.7|62844.1|62824.5|62827.5|62808.1|662
1605891300000|2020-11-20 16:55:00|62831.2|62811.2|62829|62809|62831.6|62811.7|62822.2|62802.2|603
1605891600000|2020-11-20 17:00:00|62829.9|62809.9|62828.5|62808.5|62830.1|62810.9|62818.6|62800.8|693
1605891900000|2020-11-20 17:05:00|62828.6|62808.6|62832.7|62812.7|62835.9|62815.9|62822.5|62802.5|692
1605892200000|2020-11-20 17:10:00|62832.8|62812.8|62839.3|62819.3|62851.9|62831.9|62832.7|62812.7|658
1605892500000|2020-11-20 17:15:00|62839.5|62819.5|62839|62819|62847.2|62827.2|62834.2|62814.2|709
1605892800000|2020-11-20 17:20:00|62838.9|62818.9|62839.2|62819.2|62844.5|62826.9|62835.6|62815.6|653
1605893100000|2020-11-20 17:25:00|62839.3|62819.3|62857.4|62837.4|62860.6|62842.5|62838.6|62818.9|647
1605893400000|2020-11-20 17:30:00|62857.5|62837.5|62857.9|62837.9|62863|62843.5|62853.9|62836|527
1605893700000|2020-11-20 17:35:00|62858|62838|62841.2|62821.2|62858|62838|62839.9|62819.9|621
1605894000000|2020-11-20 17:40:00|62841.9|62821.9|62839.8|62819.8|62842.9|62823.7|62831.5|62813.1|685
1605894300000|2020-11-20 17:45:00|62839.2|62819.2|62833.7|62813.7|62846.2|62826.2|62833.2|62813.2|611
1605894600000|2020-11-20 17:50:00|62833.4|62813.4|62835|62815|62840.2|62820.2|62828.9|62810.7|599
1605894900000|2020-11-20 17:55:00|62834.7|62814.7|62837.3|62822.3|62846.2|62826.2|62831.9|62813.9|635
1605895200000|2020-11-20 18:00:00|62837.5|62822.5|62848.3|62828.3|62849.3|62829.3|62834.3|62814.3|607
1605895500000|2020-11-20 18:05:00|62848.8|62828.8|62852|62832|62855.7|62836.7|62846.5|62826.5|598
1605895800000|2020-11-20 18:10:00|62851.9|62831.9|62854.6|62834.6|62863.6|62843.6|62849.4|62829.4|539
1605896100000|2020-11-20 18:15:00|62854.7|62834.7|62848.1|62828.1|62857.5|62837.5|62847.1|62827.1|525
1605896400000|2020-11-20 18:20:00|62848.2|62828.2|62842.9|62822.9|62855.1|62835.1|62839.7|62819.7|529
1605896700000|2020-11-20 18:25:00|62843|62823|62831.1|62811.1|62845.8|62825.8|62828.6|62808.6|570
1605897000000|2020-11-20 18:30:00|62831|62811|62824.7|62804.7|62833.7|62813.7|62821.7|62801.7|497
1605897300000|2020-11-20 18:35:00|62824.9|62804.9|62819.5|62799.5|62827.5|62807.5|62818.8|62798.8|408
1605897600000|2020-11-20 18:40:00|62819.4|62799.4|62825.4|62805.4|62827.6|62807.6|62818.2|62798.2|484
1605897900000|2020-11-20 18:45:00|62825.3|62805.3|62817.8|62797.8|62838.4|62818.4|62809.7|62789.7|701
1605898200000|2020-11-20 18:50:00|62817.9|62797.9|62810.1|62790.1|62819.6|62800.8|62809.3|62789.3|562
1605898500000|2020-11-20 18:55:00|62810|62790|62816.9|62796.9|62817.3|62797.3|62808.6|62789.2|507
1605898800000|2020-11-20 19:00:00|62816.7|62796.7|62822.9|62802.9|62832.3|62812.3|62816.6|62796.6|536
1605899100000|2020-11-20 19:05:00|62822.8|62802.8|62816.5|62796.5|62825.7|62805.7|62811.9|62791.9|504
1605899400000|2020-11-20 19:10:00|62816.3|62796.3|62822.8|62802.8|62825.2|62805.2|62815.5|62795.5|485
1605899700000|2020-11-20 19:15:00|62823|62803|62817.7|62797.7|62826.5|62806.5|62815|62796.5|530
1605900000000|2020-11-20 19:20:00|62818|62798|62824.4|62804.4|62824.7|62804.8|62808.8|62790|577
1605900300000|2020-11-20 19:25:00|62824.3|62804.3|62824.7|62804.7|62828.3|62810.5|62818.9|62800.8|432
1605900600000|2020-11-20 19:30:00|62824.6|62804.6|62812.4|62792.4|62825.5|62805.5|62811.1|62792.1|405
1605900900000|2020-11-20 19:35:00|62812.5|62792.5|62823.9|62803.9|62824.2|62804.2|62809.9|62789.9|395
1605901200000|2020-11-20 19:40:00|62824|62804|62818.5|62798.5|62826.6|62806.8|62817.5|62798.2|538
1605901500000|2020-11-20 19:45:00|62820.3|62800.3|62815.5|62795.5|62826.1|62806.1|62812.5|62793.5|506
1605901800000|2020-11-20 19:50:00|62815|62795|62815|62795|62817.9|62798.2|62812|62792|486
1605902100000|2020-11-20 19:55:00|62816.8|62796.8|62811.7|62791.7|62824.5|62804.7|62811.1|62791.1|725
1605902400000|2020-11-20 20:00:00|62811.8|62791.8|62807.9|62787.9|62820.1|62801.5|62804.2|62784.2|660
1605902700000|2020-11-20 20:05:00|62807.5|62787.5|62808|62788|62809.1|62789.1|62803.6|62783.8|476
1605903000000|2020-11-20 20:10:00|62807.9|62787.9|62808.4|62788.4|62811.2|62793.3|62802.1|62783|509
1605903300000|2020-11-20 20:15:00|62808.7|62788.7|62806.9|62786.9|62817.4|62797.4|62805.1|62785.6|568
1605903600000|2020-11-20 20:20:00|62807|62787|62801.1|62781.1|62807|62788.3|62792.6|62774.6|560
1605903900000|2020-11-20 20:25:00|62801|62781|62797.2|62777.2|62802.7|62784.1|62787.3|62767.3|565
1605904200000|2020-11-20 20:30:00|62796.9|62776.9|62806.3|62786.3|62808.5|62788.5|62796.5|62776.5|572
1605904500000|2020-11-20 20:35:00|62806.6|62786.6|62803.7|62783.7|62806.6|62786.6|62796.3|62776.3|493
1605904800000|2020-11-20 20:40:00|62803.6|62783.6|62803.2|62783.2|62811.2|62791.2|62801|62781|488
1605905100000|2020-11-20 20:45:00|62803.3|62783.3|62793|62773|62804.7|62784.7|62790.2|62771|563
1605905400000|2020-11-20 20:50:00|62792.9|62772.9|62803.1|62783.1|62804.1|62784.1|62792.9|62772.9|628
1605905700000|2020-11-20 20:55:00|62803.6|62783.6|62799.5|62779.5|62807.2|62787.2|62798|62778|600
1605906000000|2020-11-20 21:00:00|62806.5|62786.5|62803.7|62783.7|62808.6|62788.6|62795.4|62775.4|655
1605906300000|2020-11-20 21:05:00|62803.2|62783.2|62804.9|62784.9|62805.8|62785.8|62798.7|62778.7|379
1605906600000|2020-11-20 21:10:00|62805|62785|62804.1|62784.1|62806.5|62786.5|62798.7|62778.7|356
1605906900000|2020-11-20 21:15:00|62804.7|62784.7|62803.9|62783.9|62808.4|62788.4|62801.8|62781.8|185
1605907200000|2020-11-20 21:20:00|62808|62788|62806.8|62786.8|62810.4|62790.4|62803.4|62783.4|261
1605907500000|2020-11-20 21:25:00|62808.4|62788.4|62804.1|62784.1|62808.9|62788.9|62800.1|62780.1|373
1605907800000|2020-11-20 21:30:00|62803.8|62783.8|62794.4|62774.4|62803.8|62783.8|62788.9|62768.9|375
1605908100000|2020-11-20 21:35:00|62794.3|62774.3|62782.7|62762.7|62796.3|62776.3|62781.1|62761.1|310
1605908400000|2020-11-20 21:40:00|62783.6|62763.6|62781.4|62761.4|62789.3|62769.3|62777.4|62757.4|457
1605908700000|2020-11-20 21:45:00|62781.7|62761.7|62790.4|62770.4|62796.6|62776.6|62776.4|62756.4|495
1605909000000|2020-11-20 21:50:00|62790.3|62770.3|62807.8|62787.8|62818.3|62798.3|62776.9|62756.9|701
1605909300000|2020-11-20 21:55:00|62807.3|62787.3|62830.7|62810.7|62835.1|62815.1|62795.7|62775.7|822
1606078800000|2020-11-22 21:00:00|62841.7|62811.7|62836.4|62806.4|62892.4|62811.7|62836.4|62775.4|13
1606079100000|2020-11-22 21:05:00|62881.7|62772.4|62836.4|62806.4|62881.7|62806.4|62836.4|62772.4|3
1606079400000|2020-11-22 21:10:00|62840.8|62810.8|62838|62808|62840.8|62810.8|62838|62808|2
1606079700000|2020-11-22 21:15:00|62878.5|62775|62838|62808|62878.5|62808|62838|62775|2
1606080000000|2020-11-22 21:20:00|62878.5|62775|62828.7|62798.7|62878.5|62808|62828.7|62775|3
1606080300000|2020-11-22 21:25:00|62878.5|62775|62828.7|62798.7|62878.5|62798.7|62828.7|62775|2
1606080600000|2020-11-22 21:30:00|62878.5|62775|62875.1|62781.1|62878.5|62798.7|62828.7|62775|4
1606080900000|2020-11-22 21:35:00|62875.2|62780.2|62830.3|62800.3|62875.2|62800.3|62828.7|62780.2|13
1606081200000|2020-11-22 21:40:00|62880.7|62782.9|62880.7|62782.9|62880.7|62782.9|62880.7|62782.9|1
1606081500000|2020-11-22 21:45:00|62830.3|62800.3|62830.3|62800.3|62830.3|62800.3|62830.3|62800.3|1
1606081800000|2020-11-22 21:50:00|62839.7|62809.7|62835|62805|62881.3|62810|62833.1|62779.4|5
1606082100000|2020-11-22 21:55:00|62839.3|62809.3|62822.5|62792.5|62881.3|62809.3|62822.5|62779.4|7
1606082400000|2020-11-22 22:00:00|62823|62793|62839.4|62775.6|62839.4|62793|62820.4|62775.6|4
1606082700000|2020-11-22 22:05:00|62870|62758|62839.4|62779.6|62891.3|62782.4|62839.4|62748|109
1606083000000|2020-11-22 22:10:00|62873.7|62782.2|62873.4|62786.6|62887.6|62789.9|62844.2|62756.4|120
1606083300000|2020-11-22 22:15:00|62878.3|62780.6|62858.8|62771.4|62884.3|62791.9|62831.7|62764.8|229
1606083600000|2020-11-22 22:20:00|62848.3|62776.8|62863|62781.4|62873.8|62792.7|62833.2|62763.7|142
1606083900000|2020-11-22 22:25:00|62869.2|62785.7|62830.6|62774.8|62872.4|62789.6|62813.1|62767.7|116
1606084200000|2020-11-22 22:30:00|62828.3|62773.7|62830.2|62783.1|62840.9|62784|62813.1|62773.4|259
1606084500000|2020-11-22 22:35:00|62829.2|62783.2|62859.8|62785.4|62873.4|62791.3|62819|62760.3|260
1606084800000|2020-11-22 22:40:00|62855.3|62788.8|62836.4|62771.6|62855.3|62789.1|62823.8|62762.6|208
1606085100000|2020-11-22 22:45:00|62836.7|62767.1|62836.4|62778.8|62836.8|62787.4|62823.8|62765|266
1606085400000|2020-11-22 22:50:00|62823.8|62781.4|62830.3|62777.9|62845.6|62787.3|62823.8|62765.9|272
1606085700000|2020-11-22 22:55:00|62829.5|62774.3|62823.2|62776.8|62845.5|62792.7|62821.1|62766.2|267
1606086000000|2020-11-22 23:00:00|62826.6|62775.8|62821.4|62784.8|62842.3|62794.4|62816|62770|616
1606086300000|2020-11-22 23:05:00|62820.1|62785.3|62813.5|62780.4|62820.1|62789.7|62803.8|62775|558
1606086600000|2020-11-22 23:10:00|62813|62778.4|62807.7|62782.5|62816.6|62787.3|62802.1|62774.4|508
1606086900000|2020-11-22 23:15:00|62808.2|62782.3|62814.2|62787.5|62823.5|62794.5|62804.5|62781.6|570
1606087200000|2020-11-22 23:20:00|62813.8|62786.9|62817.1|62788.4|62821.8|62791.3|62805|62782.8|424
1606087500000|2020-11-22 23:25:00|62818.4|62788.1|62809.6|62781.5|62819.7|62791.5|62803|62777.5|460
1606087800000|2020-11-22 23:30:00|62810.3|62781.3|62810.8|62785.2|62820.1|62790.5|62805.1|62780.6|502
1606088100000|2020-11-22 23:35:00|62811.3|62785.4|62809.5|62779.2|62816.3|62787.8|62797.5|62775.8|585
1606088400000|2020-11-22 23:40:00|62807.3|62781.2|62802.4|62776.2|62811|62786.5|62795|62769|526
1606088700000|2020-11-22 23:45:00|62802.5|62776.3|62795.3|62769.1|62807.6|62777.3|62786.7|62762.5|519
1606089000000|2020-11-22 23:50:00|62797.5|62766.1|62781.7|62761.7|62800.9|62773|62781|62758.7|500
1606089300000|2020-11-22 23:55:00|62785.4|62765.4|62780.1|62751|62795.7|62766.1|62771.8|62744.3|507
1606089600000|2020-11-23 00:00:00|62783.3|62750.8|62781.5|62758.2|62789|62766.6|62772.8|62749.1|499
1606089900000|2020-11-23 00:05:00|62781|62758.8|62778.8|62758.8|62788.7|62763|62775.4|62754.6|386
1606090200000|2020-11-23 00:10:00|62778.6|62758.6|62775.8|62754|62783.4|62760.4|62772.1|62750.4|477
1606090500000|2020-11-23 00:15:00|62775.3|62754.4|62775|62750.4|62784.3|62758|62772|62747.8|539
1606090800000|2020-11-23 00:20:00|62775.6|62749.5|62760.3|62734.5|62781|62753.4|62756.8|62731.7|597
1606091100000|2020-11-23 00:25:00|62760.4|62734|62751.6|62727.5|62763.7|62737.7|62745.7|62723.9|566
1606091400000|2020-11-23 00:30:00|62753.1|62726.5|62748.8|62728.8|62753.9|62730.5|62743.2|62721.2|446
1606091700000|2020-11-23 00:35:00|62749.7|62729.4|62753.7|62730.6|62756.3|62735|62744|62724|400
1606092000000|2020-11-23 00:40:00|62753.6|62730.8|62741.5|62721.5|62755|62732|62737|62717|490
1606092300000|2020-11-23 00:45:00|62741.8|62721.8|62741.1|62720.4|62748.4|62724.4|62738.5|62716.8|488
1606092600000|2020-11-23 00:50:00|62740.8|62720.7|62735.6|62715.6|62745|62723.6|62732|62711.7|393
1606092900000|2020-11-23 00:55:00|62735.3|62715.3|62745.5|62722|62746.6|62724.3|62734.9|62712.6|491
1606093200000|2020-11-23 01:00:00|62744.7|62722.8|62737.3|62717.3|62745.4|62724.9|62733.4|62713.4|561
1606093500000|2020-11-23 01:05:00|62737.5|62717.5|62738.4|62716.1|62741.5|62721.5|62733.5|62713|515
1606093800000|2020-11-23 01:10:00|62738|62716.5|62720|62698.5|62739|62716.5|62717.2|62696.4|615
1606094100000|2020-11-23 01:15:00|62720.4|62697.6|62715.5|62693.4|62724.2|62701.2|62711.3|62691.3|607
1606094400000|2020-11-23 01:20:00|62712.8|62692.8|62717.7|62697.7|62722.6|62698.7|62705.9|62685.9|634
1606094700000|2020-11-23 01:25:00|62718|62698|62716.9|62696.9|62723.5|62703.1|62708.8|62688.8|558
1606095000000|2020-11-23 01:30:00|62717|62697|62732.4|62712.4|62739.9|62716.9|62717|62697|629
1606095300000|2020-11-23 01:35:00|62732.2|62712.2|62722.8|62702.8|62744.6|62718|62722|62702|500
1606095600000|2020-11-23 01:40:00|62723|62703|62719|62699|62730.6|62708.5|62718.6|62698.6|460
1606095900000|2020-11-23 01:45:00|62719.5|62699.5|62732.9|62712.5|62736.7|62716.7|62719|62699|519
1606096200000|2020-11-23 01:50:00|62733.4|62712.9|62724.8|62704.8|62738.2|62715.7|62720|62700|480
1606096500000|2020-11-23 01:55:00|62724.5|62704.5|62716.2|62696.2|62729.3|62707.6|62714.6|62694.6|477
1606096800000|2020-11-23 02:00:00|62716.1|62696.1|62723.4|62703.4|62727.3|62706.8|62714.9|62694.9|483
1606097100000|2020-11-23 02:05:00|62723.2|62703.2|62722.2|62702.2|62730.7|62709.2|62718.5|62696.2|463
1606097400000|2020-11-23 02:10:00|62722.9|62702.9|62725.5|62705.5|62729.9|62709.2|62716.5|62696.5|471
1606097700000|2020-11-23 02:15:00|62726.2|62706.2|62727.2|62707.2|62735.2|62713.6|62721.1|62700.6|427
1606098000000|2020-11-23 02:20:00|62727.5|62707.5|62726.1|62704.9|62736.5|62710.1|62722.5|62700.9|393
1606098300000|2020-11-23 02:25:00|62725.6|62705.1|62729|62709|62735.5|62712.7|62721.5|62700.8|417
1606098600000|2020-11-23 02:30:00|62729.1|62709.1|62736.9|62716.9|62739.5|62717.2|62726.9|62706.9|449
1606098900000|2020-11-23 02:35:00|62736.8|62716.8|62737.4|62717.4|62740.8|62719|62732.7|62712.2|438
1606099200000|2020-11-23 02:40:00|62737.8|62717.8|62742|62721.7|62744.6|62722.7|62735.2|62713.7|440
1606099500000|2020-11-23 02:45:00|62742.1|62721.6|62735.8|62714.6|62745|62721.8|62734.7|62714.6|354
1606099800000|2020-11-23 02:50:00|62734.7|62714.5|62726.2|62705.5|62739.4|62718.6|62722.5|62702.5|405
1606100100000|2020-11-23 02:55:00|62725.7|62705.7|62729.1|62709.1|62736.7|62712.5|62722.7|62702.4|497
1606100400000|2020-11-23 03:00:00|62729.2|62709.2|62731.1|62710.2|62736.7|62715.2|62726.1|62706.1|446
1606100700000|2020-11-23 03:05:00|62732|62711.6|62727.9|62707.9|62733.5|62712.2|62725.8|62705.5|425
1606101000000|2020-11-23 03:10:00|62728|62708|62722.3|62702.3|62732.2|62710|62722.2|62698.1|335
1606101300000|2020-11-23 03:15:00|62723|62702.6|62730.4|62710.4|62736.8|62715.4|62719.9|62698.5|438
1606101600000|2020-11-23 03:20:00|62728.2|62708.2|62732.5|62709.4|62736.4|62714.7|62727|62707|374
1606101900000|2020-11-23 03:25:00|62732.2|62710.2|62736.1|62716.1|62736.1|62716.1|62726.4|62706.4|389
1606102200000|2020-11-23 03:30:00|62736.4|62715.4|62730.4|62710.4|62738.7|62718.7|62729.1|62709.1|333
1606102500000|2020-11-23 03:35:00|62730.5|62710.5|62735.8|62715.8|62741.4|62720.4|62728.7|62708.7|373
1606102800000|2020-11-23 03:40:00|62736.2|62716.2|62732.5|62712.5|62738.7|62716.2|62731.6|62710|311
1606103100000|2020-11-23 03:45:00|62734.9|62712.2|62735.6|62715.6|62739.2|62716.2|62730.6|62709.3|337
1606103400000|2020-11-23 03:50:00|62735.9|62715.2|62737.1|62717.1|62741.4|62720.4|62732.1|62712.1|339
1606103700000|2020-11-23 03:55:00|62737.3|62717.3|62740.3|62720.3|62743.9|62721.3|62733.7|62713.5|416
1606104000000|2020-11-23 04:00:00|62738.1|62718.1|62740.1|62720.1|62742.6|62722.6|62735.2|62715.2|469
1606104300000|2020-11-23 04:05:00|62740|62720|62737|62717|62743.7|62723.7|62734.7|62714.7|505
1606104600000|2020-11-23 04:10:00|62737.1|62717.1|62735|62715|62738.6|62718.6|62732.6|62712.6|344
1606104900000|2020-11-23 04:15:00|62734.9|62714.9|62735.7|62715.7|62738.8|62718.8|62733.6|62713.6|438
1606105200000|2020-11-23 04:20:00|62735.6|62715.6|62736.4|62716.4|62738.9|62718.9|62731.9|62711.9|409
1606105500000|2020-11-23 04:25:00|62736.3|62716.3|62738.1|62718.1|62739|62719|62733.8|62713.8|353
1606105800000|2020-11-23 04:30:00|62739.7|62719.7|62736.2|62716.2|62743.3|62723.3|62734.8|62714.8|413
1606106100000|2020-11-23 04:35:00|62735.3|62715.3|62737.5|62717.5|62739.3|62719.3|62733.3|62713.3|311
1606106400000|2020-11-23 04:40:00|62737.6|62717.6|62738.4|62718.4|62741.5|62719.7|62730.3|62710.3|318
1606106700000|2020-11-23 04:45:00|62737.6|62717.6|62736.1|62716.1|62742.5|62721.3|62734.5|62714.5|415
1606107000000|2020-11-23 04:50:00|62736.4|62716.4|62737.4|62717.4|62738.5|62718.5|62733.5|62713.5|713
1606107300000|2020-11-23 04:55:00|62737.5|62717.5|62733.4|62713.4|62741.9|62720.9|62732.6|62712.6|752
1606107600000|2020-11-23 05:00:00|62734.2|62714.2|62735.5|62715.5|62739.7|62719.5|62734|62714|708
1606107900000|2020-11-23 05:05:00|62735.9|62715.9|62738.7|62718.7|62740.8|62720.8|62730.4|62710.4|493
1606108200000|2020-11-23 05:10:00|62739.1|62718.5|62731.5|62711.5|62739.6|62718.7|62730.2|62710.2|381
1606108500000|2020-11-23 05:15:00|62731.3|62711.3|62729.5|62709.5|62735|62715|62728.3|62708.3|455
1606108800000|2020-11-23 05:20:00|62729.7|62709.7|62730.9|62710.9|62734.6|62714.6|62728.5|62708.1|460
1606109100000|2020-11-23 05:25:00|62730.1|62710.1|62732.8|62712.8|62736.1|62715|62727.4|62707.4|393
1606109400000|2020-11-23 05:30:00|62733.4|62713.4|62736.1|62716.1|62736.6|62716.6|62730.1|62710.1|398
1606109700000|2020-11-23 05:35:00|62736.7|62716.7|62732.5|62712.5|62737|62717|62730|62710|302
1606110000000|2020-11-23 05:40:00|62733.1|62713.1|62732.7|62712.7|62734.3|62714.3|62728.8|62708.8|353
1606110300000|2020-11-23 05:45:00|62732.8|62712.8|62728.4|62708.4|62737.2|62716.1|62726.3|62705.7|404
1606110600000|2020-11-23 05:50:00|62728.9|62708.9|62725|62705|62731|62709.8|62719.9|62699.9|368
1606110900000|2020-11-23 05:55:00|62723.9|62703.9|62715.3|62695.3|62725.6|62705.6|62712.8|62692.8|489
1606111200000|2020-11-23 06:00:00|62715.5|62695.5|62711.3|62691.3|62717.4|62697.4|62705.7|62685.7|1139
1606111500000|2020-11-23 06:05:00|62711.8|62691.8|62714.8|62694.8|62716.2|62696.2|62702.9|62682.9|1156
1606111800000|2020-11-23 06:10:00|62715.3|62695.3|62722.2|62702.2|62724.9|62704.9|62712.1|62692.1|1148
1606112100000|2020-11-23 06:15:00|62721.6|62701.6|62713.2|62693.2|62725.8|62705.8|62711.6|62691.6|1129
1606112400000|2020-11-23 06:20:00|62712.9|62692.9|62715.8|62695.8|62720.1|62700.1|62712.1|62692.1|1124
1606112700000|2020-11-23 06:25:00|62715.3|62695.3|62719.7|62699.7|62722.2|62702.2|62710.5|62690.5|1096
1606113000000|2020-11-23 06:30:00|62719.8|62699.8|62719|62699|62720.2|62700.2|62713.6|62693.6|1131
1606113300000|2020-11-23 06:35:00|62719.1|62699.1|62720.2|62700.2|62726.4|62706.4|62716.9|62696.9|1038
1606113600000|2020-11-23 06:40:00|62720|62700|62724.3|62704.3|62725.8|62705.8|62717.6|62697.6|1060
1606113900000|2020-11-23 06:45:00|62723.9|62703.9|62727.1|62707.1|62728.5|62708.5|62718.3|62698.3|1122
1606114200000|2020-11-23 06:50:00|62727.4|62707.4|62732.2|62712.2|62735.8|62715.8|62724.4|62704.4|1111
1606114500000|2020-11-23 06:55:00|62732.1|62712.1|62720.9|62700.9|62732.2|62712.2|62716.3|62696.3|1086
1606114800000|2020-11-23 07:00:00|62721.5|62701.5|62721.8|62701.8|62730.1|62710.1|62711.4|62691.4|749
1606115100000|2020-11-23 07:05:00|62721.7|62701.7|62706.4|62686.4|62736.3|62716.3|62705.9|62685.9|653
1606115400000|2020-11-23 07:10:00|62706.5|62686.5|62726.8|62706.8|62736.9|62716.9|62698.6|62678.6|759
1606115700000|2020-11-23 07:15:00|62728|62708|62710.8|62690.8|62732.9|62712.9|62709.6|62689.6|681
1606116000000|2020-11-23 07:20:00|62710.6|62690.6|62722.7|62702.7|62725.5|62705.5|62705|62685|602
1606116300000|2020-11-23 07:25:00|62722.6|62702.6|62709.7|62689.7|62724.6|62704.6|62709.7|62689.7|662
1606116600000|2020-11-23 07:30:00|62709.3|62689.3|62745.6|62725.6|62746.6|62728.3|62709.3|62689.3|717
1606116900000|2020-11-23 07:35:00|62745.4|62725.4|62750.7|62730.7|62755.8|62735.8|62733.5|62715.5|705
1606117200000|2020-11-23 07:40:00|62752.1|62732.1|62749.2|62729.2|62760.5|62741.9|62742.6|62725.6|625
1606117500000|2020-11-23 07:45:00|62749.1|62729.1|62752.1|62732.1|62760.9|62742.9|62746.9|62728.7|622
1606117800000|2020-11-23 07:50:00|62752.4|62732.4|62735.7|62715.7|62752.5|62733.6|62726.6|62708.8|693
1606118100000|2020-11-23 07:55:00|62734.4|62719.4|62754.7|62739.7|62757.6|62740.5|62728.9|62711.2|644
1606118400000|2020-11-23 08:00:00|62758.6|62738.6|62756|62741|62762.6|62744|62742.5|62725.1|838
1606118700000|2020-11-23 08:05:00|62755.9|62740.9|62744.8|62724.8|62758.3|62741.1|62728.1|62709.8|815
1606119000000|2020-11-23 08:10:00|62742.3|62722.3|62750.1|62730.1|62753.8|62733.8|62714.5|62694.5|800
1606119300000|2020-11-23 08:15:00|62750.2|62730.2|62762.7|62742.7|62766.8|62748.5|62746.4|62726.4|856
1606119600000|2020-11-23 08:20:00|62762.3|62742.3|62751.8|62731.8|62767.5|62749.2|62744.9|62726.4|770
1606119900000|2020-11-23 08:25:00|62749.3|62734.3|62772|62752|62779.5|62761.6|62748|62730.3|778
1606120200000|2020-11-23 08:30:00|62763|62743|62737.2|62717.2|62767.6|62747.6|62725.1|62706.5|944
1606120500000|2020-11-23 08:35:00|62736.6|62716.6|62777.4|62762.4|62788.1|62770.3|62735.5|62716.6|890
1606120800000|2020-11-23 08:40:00|62777.1|62762.1|62752.1|62737.1|62784.4|62767.3|62750|62733.4|808
1606121100000|2020-11-23 08:45:00|62752|62737|62743.7|62728.7|62755|62737.9|62731.4|62714.5|759
1606121400000|2020-11-23 08:50:00|62743.9|62728.9|62734.9|62719.9|62748.8|62733.8|62731.9|62715.4|772
1606121700000|2020-11-23 08:55:00|62734.7|62719.7|62737.9|62717.9|62749.5|62733|62730.1|62714.2|811
1606122000000|2020-11-23 09:00:00|62735.8|62715.8|62727.9|62712.9|62747.5|62732.5|62709.5|62694.5|872
1606122300000|2020-11-23 09:05:00|62728.4|62713.4|62731.1|62716.1|62733.8|62718.2|62716.5|62699.2|670
1606122600000|2020-11-23 09:10:00|62730.9|62715.9|62725.5|62710.5|62746.1|62731.1|62723.7|62708.7|766
1606122900000|2020-11-23 09:15:00|62725.2|62710.2|62721.9|62706.9|62730.8|62715.5|62709.4|62694.4|817
1606123200000|2020-11-23 09:20:00|62721.8|62706.8|62682.6|62667.6|62728.5|62712.2|62682.3|62662.6|850
1606123500000|2020-11-23 09:25:00|62684.2|62669.2|62697|62682|62715.7|62700.7|62683.6|62667.8|790
1606123800000|2020-11-23 09:30:00|62695.5|62680.5|62717.5|62697.5|62719.5|62702.8|62693.8|62676.4|780
1606124100000|2020-11-23 09:35:00|62717.7|62697.7|62714.1|62699.1|62722.8|62706.8|62709|62692.2|669
1606124400000|2020-11-23 09:40:00|62714.9|62699.9|62703.2|62688.2|62725.3|62707.9|62703.2|62685.1|777
1606124700000|2020-11-23 09:45:00|62702.4|62687.4|62693.1|62678.1|62705.8|62689.3|62683.2|62665.7|834
1606125000000|2020-11-23 09:50:00|62692.8|62677.8|62696.4|62681.4|62702.5|62686.8|62690.2|62672.3|687
1606125300000|2020-11-23 09:55:00|62696.2|62681.2|62705.8|62690.8|62713.6|62697.4|62687|62672|771
1606125600000|2020-11-23 10:00:00|62706|62691|62708.6|62693.6|62716.9|62701.9|62702.7|62687.4|717
1606125900000|2020-11-23 10:05:00|62708.7|62693.7|62699.4|62684.4|62713.6|62695.9|62694.6|62678.5|645
1606126200000|2020-11-23 10:10:00|62699.3|62684.3|62698.9|62683.9|62708.5|62693.5|62698.1|62682.4|626
1606126500000|2020-11-23 10:15:00|62699.4|62684.4|62688.8|62673.8|62705.7|62690|62687.6|62671.4|681
1606126800000|2020-11-23 10:20:00|62688.6|62673.6|62687.9|62672.9|62704.4|62687.2|62686.7|62670.2|652
1606127100000|2020-11-23 10:25:00|62688.1|62673.1|62688.3|62673.3|62693.1|62676.6|62681.6|62664.1|667
1606127400000|2020-11-23 10:30:00|62687.1|62672.1|62706.8|62691.8|62710.9|62693.3|62680.9|62665.9|720
1606127700000|2020-11-23 10:35:00|62707.1|62692.1|62700.4|62685.4|62707.1|62692.1|62693.6|62678.6|630
1606128000000|2020-11-23 10:40:00|62700.7|62685.7|62709.9|62694.9|62715.1|62698.8|62688.2|62670.8|752
1606128300000|2020-11-23 10:45:00|62709.6|62694.6|62685.9|62670.9|62710.3|62695.3|62685.1|62668.6|739
1606128600000|2020-11-23 10:50:00|62685.6|62670.6|62670.2|62655.2|62700.8|62684.5|62667.3|62651.6|784
1606128900000|2020-11-23 10:55:00|62670.6|62655.6|62618|62603|62676|62658.9|62605.4|62585.4|922
1606129200000|2020-11-23 11:00:00|62617.6|62602.6|62626.9|62606.9|62636.9|62619.6|62609.1|62591.6|920
1606129500000|2020-11-23 11:05:00|62626.8|62606.8|62613.5|62598.5|62626.8|62608.9|62608.5|62590.9|892
1606129800000|2020-11-23 11:10:00|62613.3|62598.3|62576.1|62561.1|62617.9|62601.5|62574.8|62556.4|906
1606130100000|2020-11-23 11:15:00|62576.7|62561.7|62582.4|62567.4|62583|62568|62562.9|62546.3|897
1606130400000|2020-11-23 11:20:00|62581.1|62566.1|62591.6|62576.6|62592.3|62577.3|62578|62558.5|801
1606130700000|2020-11-23 11:25:00|62592.3|62577.3|62596.4|62576.4|62618.4|62600.9|62592.3|62575.7|863
1606131000000|2020-11-23 11:30:00|62596.2|62576.2|62591.9|62576.9|62602.4|62587.4|62580.4|62565.4|853
1606131300000|2020-11-23 11:35:00|62592|62577|62578.2|62563.2|62592|62577|62574|62558.9|748
1606131600000|2020-11-23 11:40:00|62578.1|62563.1|62590.4|62575.4|62593.4|62576.2|62574.5|62559.5|662
1606131900000|2020-11-23 11:45:00|62590.6|62575.6|62591.4|62576.4|62594.5|62578.8|62578.9|62562.1|753
1606132200000|2020-11-23 11:50:00|62591.2|62576.2|62590.2|62575.2|62593.3|62578.3|62577|62562|650
1606132500000|2020-11-23 11:55:00|62590.3|62575.3|62570.2|62555.2|62594.3|62577.6|62568.2|62551|756
1606132800000|2020-11-23 12:00:00|62570.4|62555.4|62574.4|62559.4|62583.1|62568.1|62567.4|62552.4|761
1606133100000|2020-11-23 12:05:00|62574.5|62559.5|62597.2|62582.2|62599.9|62584.9|62572.9|62557.9|714
1606133400000|2020-11-23 12:10:00|62597.4|62582.4|62595.8|62580.8|62601.9|62584.5|62585.2|62570.2|653
1606133700000|2020-11-23 12:15:00|62595.6|62580.6|62592.3|62577.3|62602.7|62586.8|62589.5|62572.7|585
1606134000000|2020-11-23 12:20:00|62594.7|62574.7|62574.2|62559.2|62598|62580|62572.9|62557.9|630
1606134300000|2020-11-23 12:25:00|62573.9|62558.9|62567.9|62552.9|62573.9|62558.9|62559.3|62544.3|722
1606134600000|2020-11-23 12:30:00|62567.7|62552.7|62569.1|62554.1|62575.8|62560.4|62565.5|62548.9|712
1606134900000|2020-11-23 12:35:00|62569.2|62554.2|62576.6|62561.6|62585.2|62570.2|62568.8|62553.8|710
1606135200000|2020-11-23 12:40:00|62576.8|62561.8|62573.8|62558.8|62583.5|62568.5|62566.4|62551.4|758
1606135500000|2020-11-23 12:45:00|62574.3|62559.3|62582.4|62567.4|62591.7|62575.1|62573.3|62558.3|684
1606135800000|2020-11-23 12:50:00|62581.7|62566.7|62590.8|62575.8|62594|62579|62574.2|62557.7|687
1606136100000|2020-11-23 12:55:00|62590.1|62575.1|62580.3|62565.3|62592|62575.4|62563.8|62547.4|841
1606136400000|2020-11-23 13:00:00|62580|62565|62588.4|62573.4|62595.8|62580.8|62573.9|62558.9|772
1606136700000|2020-11-23 13:05:00|62588.1|62573.1|62573.6|62558.6|62588.3|62573.3|62567.8|62552.8|757
1606137000000|2020-11-23 13:10:00|62573.2|62558.2|62583|62568|62603.2|62587.7|62573.2|62558.2|808
1606137300000|2020-11-23 13:15:00|62582.1|62567.1|62584.6|62569.6|62596.4|62581.4|62569|62554|755
1606137600000|2020-11-23 13:20:00|62585.3|62570.3|62586.2|62571.2|62598.9|62581.4|62583.2|62566.4|721
1606137900000|2020-11-23 13:25:00|62586.3|62571.3|62597|62582|62610.8|62591|62584|62569|749
1606138200000|2020-11-23 13:30:00|62597.4|62582.4|62609.8|62594.8|62620.5|62605.5|62595.3|62579.9|657
1606138500000|2020-11-23 13:35:00|62609.7|62594.7|62609.5|62594.5|62617.1|62600.9|62598.4|62583.4|701
1606138800000|2020-11-23 13:40:00|62609.4|62594.4|62618.8|62603.8|62643.6|62625.7|62608.4|62592.7|874
1606139100000|2020-11-23 13:45:00|62619|62604|62598.2|62583.2|62625.1|62610.1|62596.3|62580.7|764
1606139400000|2020-11-23 13:50:00|62597.2|62582.2|62601.4|62586.4|62613.2|62598.2|62593.8|62577.7|726
1606139700000|2020-11-23 13:55:00|62601.5|62586.5|62590.9|62575.9|62607|62592|62589.4|62574.4|714
1606140000000|2020-11-23 14:00:00|62590.3|62575.3|62589.9|62574.9|62598.8|62583.8|62585.5|62570.5|798
1606140300000|2020-11-23 14:05:00|62590.1|62575.1|62610.4|62595.4|62617.4|62602.4|62590|62575|717
1606140600000|2020-11-23 14:10:00|62610.5|62595.5|62603.3|62588.3|62617.8|62600.9|62600.1|62583.1|684
1606140900000|2020-11-23 14:15:00|62603.5|62588.5|62598.2|62583.2|62614.4|62598.1|62594|62579|735
1606141200000|2020-11-23 14:20:00|62598.3|62583.3|62608.6|62593.6|62612.3|62597.3|62595.2|62580.2|727
1606141500000|2020-11-23 14:25:00|62608.7|62593.7|62621|62606|62631.5|62616.5|62603.9|62588.9|690
1606141800000|2020-11-23 14:30:00|62620.9|62605.9|62616.7|62601.7|62623.6|62608.6|62608.7|62593.7|817
1606142100000|2020-11-23 14:35:00|62616.8|62601.8|62610.3|62595.3|62619.2|62604.2|62608.1|62593.1|709
1606142400000|2020-11-23 14:40:00|62609.9|62594.9|62614.4|62594.4|62614.8|62598.2|62600.5|62585.5|688
1606142700000|2020-11-23 14:45:00|62615.3|62595.3|62723|62703|62737.3|62717.3|62611.2|62593.8|1075
1606143000000|2020-11-23 14:50:00|62722.2|62702.2|62761.2|62741.2|62770.8|62754.4|62707.2|62689.8|1095
1606143300000|2020-11-23 14:55:00|62759.7|62739.7|62750.1|62735.1|62772.8|62755.4|62721.8|62706|1066
1606143600000|2020-11-23 15:00:00|62752.4|62737.4|62842.3|62822.3|62864|62844|62752.3|62737.3|1098
1606143900000|2020-11-23 15:05:00|62842.5|62822.5|62859.2|62844.2|62880.9|62862.5|62833.5|62814|1039
1606144200000|2020-11-23 15:10:00|62859.1|62844.1|62907.5|62887.5|62932.3|62912.3|62855.1|62840.1|1059
1606144500000|2020-11-23 15:15:00|62907.2|62887.2|62931.3|62916.3|62939.2|62922.6|62899.2|62880.9|1009
1606144800000|2020-11-23 15:20:00|62931.6|62916.6|62960.6|62945.6|62969.9|62952.6|62931.5|62916.5|987
1606145100000|2020-11-23 15:25:00|62960.5|62945.5|62986.3|62971.3|62998|62980.6|62960.5|62944|1023
1606145400000|2020-11-23 15:30:00|62986.1|62971.1|62954.6|62939.6|62996.5|62981.5|62947.8|62930.9|1013
1606145700000|2020-11-23 15:35:00|62955.1|62940.1|62928.9|62913.9|62966.4|62951.4|62928.4|62913.4|892
1606146000000|2020-11-23 15:40:00|62929|62914|62952|62937|62969.4|62954.4|62920.5|62905.5|956
1606146300000|2020-11-23 15:45:00|62952.3|62937.3|62963.5|62948.5|62987.1|62969.8|62946.6|62930.6|954
1606146600000|2020-11-23 15:50:00|62962.6|62947.6|62960.8|62945.8|62975.6|62959.5|62945.2|62927.4|943
1606146900000|2020-11-23 15:55:00|62961.4|62946.4|63012.2|62992.2|63034.6|63014.6|62954.9|62939.9|1072
1606147200000|2020-11-23 16:00:00|63013.7|62993.7|63013|62993|63020.5|63000.5|62966.1|62946.6|1057
1606147500000|2020-11-23 16:05:00|63012.8|62992.8|63066.3|63046.3|63071.7|63051.7|63003.9|62984.5|1014
1606147800000|2020-11-23 16:10:00|63067.2|63047.2|63032.9|63012.9|63099.4|63079.4|63032.5|63012.9|1022
1606148100000|2020-11-23 16:15:00|63033|63013|63018.1|62998.1|63043.2|63023.2|63003.1|62983.1|990
1606148400000|2020-11-23 16:20:00|63018.4|62998.4|63026.4|63011.4|63039.2|63022.7|63004.7|62986.9|904
1606148700000|2020-11-23 16:25:00|63027.2|63012.2|62979.2|62959.2|63034.5|63017.3|62979.2|62959.2|885
1606149000000|2020-11-23 16:30:00|62979.9|62959.9|62985.6|62970.6|63003.9|62987.2|62979.9|62959.9|883
1606149300000|2020-11-23 16:35:00|62984.7|62969.7|62976.2|62961.2|62994.6|62977.1|62970.8|62953.3|819
1606149600000|2020-11-23 16:40:00|62976.1|62961.1|62972|62957|62988.2|62971.9|62965|62948.3|782
1606149900000|2020-11-23 16:45:00|62974.6|62954.6|62957.2|62937.2|62978.8|62961.4|62954.1|62934.6|801
1606150200000|2020-11-23 16:50:00|62958.2|62938.2|62970.9|62950.9|62976.3|62958.8|62954.4|62934.4|723
1606150500000|2020-11-23 16:55:00|62971.1|62951.1|62962.8|62942.8|62973.7|62955.6|62958.7|62939.4|737
1606150800000|2020-11-23 17:00:00|62962.6|62942.6|62954.1|62934.1|62968.5|62948.5|62945.9|62925.9|837
1606151100000|2020-11-23 17:05:00|62954|62934|62933.9|62913.9|62957.2|62937.2|62931.8|62911.8|719
1606151400000|2020-11-23 17:10:00|62934.4|62914.4|62942.8|62922.8|62947.5|62927.5|62933.3|62913.3|774
1606151700000|2020-11-23 17:15:00|62942.7|62922.7|62946.6|62926.6|62959.1|62939.1|62942.3|62922.3|745
1606152000000|2020-11-23 17:20:00|62946.5|62926.5|62923.2|62903.2|62949.4|62930.1|62922.9|62902.9|697
1606152300000|2020-11-23 17:25:00|62923.1|62903.1|62933.3|62913.3|62937.8|62917.8|62916.4|62897.9|713
1606152600000|2020-11-23 17:30:00|62933.1|62913.1|62915.5|62895.5|62935.3|62915.3|62909.3|62889.3|714
1606152900000|2020-11-23 17:35:00|62915.4|62895.4|62892.2|62872.2|62915.4|62895.4|62891.9|62871.9|675
1606153200000|2020-11-23 17:40:00|62892.3|62872.3|62902.3|62882.3|62904|62884|62879.4|62859.4|804
1606153500000|2020-11-23 17:45:00|62903.1|62883.1|62884.4|62864.4|62905.7|62885.7|62883.3|62863.3|688
1606153800000|2020-11-23 17:50:00|62884.3|62864.3|62872.4|62852.4|62886.2|62866.2|62872.1|62852.1|685
1606154100000|2020-11-23 17:55:00|62872.2|62852.2|62878.7|62858.7|62881.2|62863.5|62870.8|62850.8|655
1606154400000|2020-11-23 18:00:00|62877.3|62857.3|62864.5|62844.5|62878.3|62858.3|62863.2|62843.2|625
1606154700000|2020-11-23 18:05:00|62864.6|62844.6|62865.6|62845.6|62870|62850|62859.2|62839.2|585
1606155000000|2020-11-23 18:10:00|62865.2|62845.2|62869|62849|62887.6|62869.1|62865|62845|595
1606155300000|2020-11-23 18:15:00|62869.2|62849.2|62882.1|62862.1|62882.6|62862.6|62869.2|62849.2|495
1606155600000|2020-11-23 18:20:00|62882|62862|62879.3|62859.3|62888.6|62868.6|62878.3|62858.3|585
1606155900000|2020-11-23 18:25:00|62879.4|62859.4|62870.4|62850.4|62885.5|62865.5|62869.4|62849.4|572
1606156200000|2020-11-23 18:30:00|62872.1|62852.1|62871.1|62851.1|62878.4|62858.4|62864.8|62844.8|613
1606156500000|2020-11-23 18:35:00|62871.7|62851.7|62865.2|62845.2|62872|62852|62862.3|62842.3|656
1606156800000|2020-11-23 18:40:00|62865.3|62845.3|62868.2|62848.2|62875.6|62855.6|62864|62844|654
1606157100000|2020-11-23 18:45:00|62868|62848|62862.4|62842.4|62873.3|62853.3|62854.4|62837.1|817
1606157400000|2020-11-23 18:50:00|62862.6|62842.6|62868.3|62853.3|62872.1|62854.9|62859.5|62842.6|440
1606157700000|2020-11-23 18:55:00|62867.7|62852.7|62868|62853|62878.8|62860.8|62866.4|62849.9|555
1606158000000|2020-11-23 19:00:00|62868.2|62853.2|62854.4|62839.4|62881.2|62863.2|62849.9|62832.7|654
1606158300000|2020-11-23 19:05:00|62854.5|62839.5|62876.2|62861.2|62887.9|62870.8|62852|62834.6|646
1606158600000|2020-11-23 19:10:00|62876.5|62861.5|62879.5|62859.5|62886.8|62868.2|62873.7|62855.1|586
1606158900000|2020-11-23 19:15:00|62879.8|62859.8|62896.7|62876.7|62902.2|62883.7|62874.9|62857.7|663
1606159200000|2020-11-23 19:20:00|62896.5|62876.5|62908.9|62888.9|62910.3|62892.5|62893|62875.3|559
1606159500000|2020-11-23 19:25:00|62908.6|62888.6|62889.4|62874.4|62908.6|62890.2|62888.6|62871.1|576
1606159800000|2020-11-23 19:30:00|62889.3|62874.3|62880.9|62860.9|62891.9|62874.4|62877.5|62860.8|583
1606160100000|2020-11-23 19:35:00|62880.8|62860.8|62890.5|62875.5|62903.8|62884.8|62878.4|62860.8|552
1606160400000|2020-11-23 19:40:00|62890.3|62875.3|62899.8|62884.8|62906.9|62889.3|62889|62870.2|526
1606160700000|2020-11-23 19:45:00|62900.7|62885.7|62902.3|62882.3|62908|62890|62896.7|62877.8|552
1606161000000|2020-11-23 19:50:00|62902.1|62882.1|62881.3|62861.3|62902.1|62883.7|62879.9|62859.9|662
1606161300000|2020-11-23 19:55:00|62881.2|62861.2|62878.8|62858.8|62881.9|62861.9|62871.6|62851.6|660
1606161600000|2020-11-23 20:00:00|62879.2|62859.2|62848.2|62828.2|62884.4|62864.4|62848.2|62828.2|702
1606161900000|2020-11-23 20:05:00|62848.4|62828.4|62856.4|62836.4|62857.5|62837.5|62844.4|62824.4|675
1606162200000|2020-11-23 20:10:00|62856.1|62836.1|62852.6|62832.6|62864.3|62844.3|62850.4|62830.4|623
1606162500000|2020-11-23 20:15:00|62852.5|62832.5|62857.1|62837.1|62864.2|62844.2|62852.4|62832.4|593
1606162800000|2020-11-23 20:20:00|62857|62837|62862.5|62842.5|62864.5|62845.4|62850.6|62830.6|565
1606163100000|2020-11-23 20:25:00|62862.3|62842.3|62867.4|62847.4|62871.5|62854.4|62861.6|62841.6|562
1606163400000|2020-11-23 20:30:00|62864.1|62849.1|62883.4|62863.4|62886|62866|62862.9|62844.2|638
1606163700000|2020-11-23 20:35:00|62883.3|62863.3|62890.6|62870.6|62891|62871|62879.8|62859.8|540
1606164000000|2020-11-23 20:40:00|62890.5|62870.5|62892.9|62872.9|62896.9|62876.9|62885.5|62865.5|558
1606164300000|2020-11-23 20:45:00|62892.6|62872.6|62885.2|62865.2|62892.9|62872.9|62877.5|62857.5|600
1606164600000|2020-11-23 20:50:00|62885.4|62865.4|62891.1|62871.1|62893.9|62873.9|62883.8|62863.8|642
1606164900000|2020-11-23 20:55:00|62892.2|62872.2|62896.4|62876.4|62902|62882|62890.3|62870.3|636
1606165200000|2020-11-23 21:00:00|62896.3|62876.3|62891.8|62871.8|62901.9|62881.9|62891.8|62871.8|610
1606165500000|2020-11-23 21:05:00|62891.9|62871.9|62889.2|62869.2|62894.2|62874.2|62887.8|62867.8|458
1606165800000|2020-11-23 21:10:00|62889.5|62869.5|62888.4|62868.4|62894.1|62874.1|62887.6|62867.6|364
1606166100000|2020-11-23 21:15:00|62889.4|62869.4|62887.9|62867.9|62891.1|62871.1|62887.2|62867.2|372
1606166400000|2020-11-23 21:20:00|62888.1|62868.1|62889.5|62869.5|62891.8|62871.8|62885.2|62865.2|432
1606166700000|2020-11-23 21:25:00|62889.7|62869.7|62885.2|62865.2|62890.7|62870.7|62881.9|62861.9|386
1606167000000|2020-11-23 21:30:00|62885|62865|62886.9|62866.9|62889.7|62869.7|62884.7|62864.7|456
1606167300000|2020-11-23 21:35:00|62887|62867|62880.8|62860.8|62887.6|62867.6|62878.1|62858.1|368
1606167600000|2020-11-23 21:40:00|62880.5|62860.5|62880.3|62860.3|62882|62862|62879.2|62859.2|367
1606167900000|2020-11-23 21:45:00|62880|62860|62882.3|62862.3|62888|62868|62875.8|62855.8|529
1606168200000|2020-11-23 21:50:00|62881.9|62861.9|62881.2|62861.2|62883.3|62863.3|62876.4|62856.4|390
1606168500000|2020-11-23 21:55:00|62881|62861|62901.1|62864.6|62906.9|62867.6|62880.7|62848.8|584
1606168800000|2020-11-23 22:00:00|62899.4|62865.8|62896.6|62866.9|62900.5|62866.9|62896.6|62863.7|40
1606169100000|2020-11-23 22:05:00|62898.4|62866.6|62892.9|62866.4|62912.4|62869.6|62892.9|62851.3|182
1606169400000|2020-11-23 22:10:00|62900.8|62863.1|62912.9|62868.5|62948.5|62874.5|62895.6|62850.5|238
1606169700000|2020-11-23 22:15:00|62916.6|62868.2|62908.8|62867|62923|62873.3|62905.2|62855.8|219
1606170000000|2020-11-23 22:20:00|62910.3|62866.1|62919.9|62870.9|62937.9|62870.9|62906.6|62844|249
1606170300000|2020-11-23 22:25:00|62912|62861.5|62923.5|62869.7|62926.1|62872.9|62912|62857.3|359
1606170600000|2020-11-23 22:30:00|62923.6|62867.2|62916.4|62871.7|62926.5|62875.8|62913.2|62862.6|876
1606170900000|2020-11-23 22:35:00|62915.3|62872.6|62918.8|62866.2|62921.7|62875.9|62913.3|62863.1|765
1606171200000|2020-11-23 22:40:00|62917.4|62867.2|62919.6|62868|62922.4|62877.4|62911.4|62862.3|208
1606171500000|2020-11-23 22:45:00|62915.5|62871.2|62919.8|62871|62923.7|62877.5|62911.1|62854.5|247
1606171800000|2020-11-23 22:50:00|62918.8|62871.7|62904.6|62870.5|62921.2|62875.8|62895.8|62853|400
1606172100000|2020-11-23 22:55:00|62903.7|62863.3|62900.3|62863.9|62905.6|62873.2|62897.4|62855.4|272
1606172400000|2020-11-23 23:00:00|62899.3|62862.9|62884.4|62859.8|62906.1|62873.7|62882.1|62851.8|440
1606172700000|2020-11-23 23:05:00|62883.9|62859.7|62890.5|62863.8|62890.6|62868.6|62876.7|62850.3|500
1606173000000|2020-11-23 23:10:00|62890.2|62863.9|62886.6|62864.2|62891.6|62869.5|62884.9|62861.5|438
1606173300000|2020-11-23 23:15:00|62886.3|62864.7|62871.7|62851.7|62890.6|62869.5|62871.5|62851.5|438
1606173600000|2020-11-23 23:20:00|62871.6|62851.6|62868.3|62847.8|62881.4|62860.7|62862.9|62842.9|672
1606173900000|2020-11-23 23:25:00|62869.2|62847.7|62860.4|62838.8|62869.6|62849.3|62854.8|62834.8|511
1606174200000|2020-11-23 23:30:00|62860.8|62838.3|62861.5|62841.5|62867.9|62847.9|62858.7|62838.2|518
1606174500000|2020-11-23 23:35:00|62861.6|62841.6|62854.5|62833.2|62863.6|62843.1|62852|62832|511
1606174800000|2020-11-23 23:40:00|62854|62833.5|62853.5|62832.1|62857.9|62837.9|62852.3|62832|418
1606175100000|2020-11-23 23:45:00|62852.8|62832.8|62866.7|62846.7|62867.6|62847.1|62850.2|62829.7|508
1606175400000|2020-11-23 23:50:00|62866.6|62846.6|62880.5|62860.5|62885.3|62865.3|62866.2|62846.2|530
1606175700000|2020-11-23 23:55:00|62880.3|62860.3|62879.2|62856.2|62883.7|62863.7|62871.5|62851.5|526
1606176000000|2020-11-24 00:00:00|62877.9|62857.9|62891.9|62871.9|62897.2|62877.2|62870.2|62849.5|691
1606176300000|2020-11-24 00:05:00|62892.1|62872.1|62891.6|62870.6|62898.6|62878|62878.3|62856.8|659
1606176600000|2020-11-24 00:10:00|62891.5|62870.3|62894.1|62874.1|62894.5|62874.5|62886.4|62866.1|521
1606176900000|2020-11-24 00:15:00|62894.3|62874.3|62889.5|62869.5|62896.8|62876.8|62886.4|62864.9|524
1606177200000|2020-11-24 00:20:00|62889.6|62869.6|62893.8|62873.8|62897.3|62877.1|62888.2|62867.2|446
1606177500000|2020-11-24 00:25:00|62893.6|62873.6|62886|62866|62894|62874|62882.5|62862.4|543
1606177800000|2020-11-24 00:30:00|62884.9|62864.9|62876.7|62856.7|62887.2|62867.2|62872.8|62852.8|522
1606178100000|2020-11-24 00:35:00|62877|62857|62884|62864|62884.2|62864.2|62875.2|62855.2|451
1606178400000|2020-11-24 00:40:00|62884.1|62864.1|62882|62862|62887.4|62867.4|62879.1|62859.1|408
1606178700000|2020-11-24 00:45:00|62882.2|62862.2|62890.7|62870.7|62895.3|62875.3|62881.7|62861.7|485
1606179000000|2020-11-24 00:50:00|62890.2|62870.2|62891.8|62871.8|62894.9|62874.9|62888.2|62868.1|554
1606179300000|2020-11-24 00:55:00|62896.3|62876.3|62890.3|62870.3|62897.4|62877.4|62884.1|62864.1|565
1606179600000|2020-11-24 01:00:00|62890.5|62870.5|62849.9|62829.9|62890.5|62870.5|62849.7|62829.7|859
1606179900000|2020-11-24 01:05:00|62846.6|62826.6|62851.4|62831.4|62867|62847|62845.6|62825.6|804
1606180200000|2020-11-24 01:10:00|62851.5|62831.5|62861.1|62841.1|62861.3|62841.3|62844.7|62824.7|706
1606180500000|2020-11-24 01:15:00|62860.8|62840.8|62870|62850|62870.5|62850.5|62858.2|62838.2|721
1606180800000|2020-11-24 01:20:00|62871|62851|62871.7|62851.7|62875.5|62855.5|62857.8|62837.8|712
1606181100000|2020-11-24 01:25:00|62871.4|62851.4|62871.7|62851.7|62878|62858|62869.4|62849.4|638
1606181400000|2020-11-24 01:30:00|62871|62851|62867.4|62847.4|62871|62851|62855.7|62835.7|634
1606181700000|2020-11-24 01:35:00|62866.8|62846.8|62873|62853|62880.4|62860.4|62863.4|62843.4|742
1606182000000|2020-11-24 01:40:00|62873.6|62853.6|62871.2|62851.2|62879.9|62859.9|62862.1|62842.1|742
1606182300000|2020-11-24 01:45:00|62871|62851|62878.1|62858.1|62879.5|62859.5|62867.8|62847.8|586
1606182600000|2020-11-24 01:50:00|62877.8|62857.8|62869.7|62849.7|62879.8|62859.8|62867.1|62847.1|678
1606182900000|2020-11-24 01:55:00|62869.4|62849.4|62873.9|62853.9|62876.2|62856.2|62868.3|62848.3|551
1606183200000|2020-11-24 02:00:00|62874.4|62854.4|62868.2|62848.2|62876.2|62856.2|62865|62845|564
1606183500000|2020-11-24 02:05:00|62868.1|62848.1|62871.9|62851.9|62872.9|62852.9|62863.7|62843.7|595
1606183800000|2020-11-24 02:10:00|62871.8|62851.8|62865.8|62845.8|62876.1|62856.1|62865.1|62845.1|572
1606184100000|2020-11-24 02:15:00|62865.9|62845.9|62866.4|62846.4|62871.1|62851.1|62863.5|62843.5|568
1606184400000|2020-11-24 02:20:00|62867.2|62847.2|62871.7|62851.7|62873.8|62853.8|62863.6|62843.6|576
1606184700000|2020-11-24 02:25:00|62870.3|62850.3|62871.6|62851.6|62873.5|62853.5|62864.3|62844.3|591
1606185000000|2020-11-24 02:30:00|62871.5|62851.5|62861.6|62841.6|62873.1|62853.1|62860.6|62840.6|571
1606185300000|2020-11-24 02:35:00|62861.5|62841.5|62861.4|62841.4|62868.1|62848.1|62860.9|62840.9|547
1606185600000|2020-11-24 02:40:00|62864.4|62844.4|62854.3|62834.3|62864.4|62844.4|62852.7|62832.7|561
1606185900000|2020-11-24 02:45:00|62854.6|62834.6|62843.2|62823.2|62855.6|62835.6|62843|62823|631
1606186200000|2020-11-24 02:50:00|62843.1|62823.1|62844.8|62824.8|62850.1|62830.1|62842.2|62822.2|604
1606186500000|2020-11-24 02:55:00|62844.6|62824.6|62849.6|62829.6|62856|62836|62844.5|62824.5|628
1606186800000|2020-11-24 03:00:00|62850.3|62830.3|62855.3|62835.3|62862|62842|62849.1|62829.1|697
1606187100000|2020-11-24 03:05:00|62855.6|62835.6|62857.5|62837.5|62867.2|62847.2|62854.6|62834.6|583
1606187400000|2020-11-24 03:10:00|62856.1|62836.1|62855.1|62835.1|62866.8|62846.8|62853.1|62833.1|616
1606187700000|2020-11-24 03:15:00|62854.5|62834.5|62850.3|62830.3|62857.8|62837.8|62848|62828|592
1606188000000|2020-11-24 03:20:00|62850|62830|62856.4|62836.4|62859.4|62839.4|62848.9|62828.9|576
1606188300000|2020-11-24 03:25:00|62856.2|62836.2|62854.3|62834.3|62856.8|62836.8|62852.5|62832.5|539
1606188600000|2020-11-24 03:30:00|62854.2|62834.2|62853.7|62833.7|62855.1|62835.1|62848.6|62828.6|561
1606188900000|2020-11-24 03:35:00|62853.3|62833.3|62848|62828|62854.4|62834.4|62844.7|62824.7|612
1606189200000|2020-11-24 03:40:00|62848.1|62828.1|62860.7|62840.7|62862.2|62842.2|62846.7|62826.7|551
1606189500000|2020-11-24 03:45:00|62860.6|62840.6|62859.2|62839.2|62875.1|62855.1|62858.6|62838.6|633
1606189800000|2020-11-24 03:50:00|62859.3|62839.3|62856.1|62836.1|62864.7|62844.7|62854.2|62834.2|545
1606190100000|2020-11-24 03:55:00|62857|62837|62859.4|62839.4|62864.3|62844.3|62852.5|62832.5|551
1606190400000|2020-11-24 04:00:00|62858.4|62838.4|62857.7|62837.7|62864.9|62844.9|62856|62836|545
1606190700000|2020-11-24 04:05:00|62857.5|62837.5|62859.1|62839.1|62863.9|62843.9|62857.5|62837.5|473
1606191000000|2020-11-24 04:10:00|62859.6|62839.6|62856.2|62836.2|62861.9|62841.9|62852.3|62832.3|437
1606191300000|2020-11-24 04:15:00|62856.1|62836.1|62859.7|62839.7|62860.5|62840.5|62853.7|62833.7|460
1606191600000|2020-11-24 04:20:00|62859.6|62839.6|62861.8|62841.8|62863.4|62843.4|62857.9|62837.9|417
1606191900000|2020-11-24 04:25:00|62860.6|62840.6|62860.4|62840.4|62862.7|62842.7|62856.8|62836.8|354
1606192200000|2020-11-24 04:30:00|62860.1|62840.1|62855.5|62835.5|62861.8|62842.2|62855|62835|449
1606192500000|2020-11-24 04:35:00|62855.6|62835.6|62855.9|62835.9|62857.2|62837.2|62852.8|62832.8|378
1606192800000|2020-11-24 04:40:00|62855.3|62835.3|62837.9|62817.9|62856.8|62836.8|62837.9|62817.9|392
1606193100000|2020-11-24 04:45:00|62837.5|62817.5|62832.6|62812.6|62840.4|62820.4|62823.7|62803.7|684
1606193400000|2020-11-24 04:50:00|62832.4|62812.4|62829|62809|62836.3|62816.3|62824.7|62804.7|546
1606193700000|2020-11-24 04:55:00|62829.2|62809.2|62809.8|62789.8|62830.8|62810.8|62804|62784|597
1606194000000|2020-11-24 05:00:00|62809.7|62789.7|62827.8|62807.8|62832.1|62812.1|62809.4|62789.4|660
1606194300000|2020-11-24 05:05:00|62827.7|62807.7|62830.7|62810.7|62833.8|62813.8|62827.3|62807.3|582
1606194600000|2020-11-24 05:10:00|62831.3|62811.3|62833.6|62813.6|62833.8|62813.8|62828|62808|445
1606194900000|2020-11-24 05:15:00|62833.8|62813.8|62830.3|62810.3|62834.5|62814.5|62826.9|62806.9|439
1606195200000|2020-11-24 05:20:00|62830|62810|62817.8|62797.8|62830.4|62810.4|62812|62792|513
1606195500000|2020-11-24 05:25:00|62817.9|62797.9|62815.8|62795.8|62821.3|62801.3|62813.2|62793.2|556
1606195800000|2020-11-24 05:30:00|62815.6|62795.6|62835|62815|62835.5|62815.5|62814|62794|653
1606196100000|2020-11-24 05:35:00|62835.1|62815.1|62826.1|62806.1|62835.2|62815.2|62823.8|62803.8|642
1606196400000|2020-11-24 05:40:00|62827|62807|62827.4|62807.4|62834.5|62814.5|62826.6|62806.6|581
1606196700000|2020-11-24 05:45:00|62826.9|62806.9|62824.2|62804.2|62827|62808.4|62818.1|62798.1|603
1606197000000|2020-11-24 05:50:00|62824.5|62804.5|62823.9|62803.9|62827.3|62808|62820.3|62800.3|575
1606197300000|2020-11-24 05:55:00|62823.5|62803.5|62821.5|62801.5|62825.7|62805.7|62809.2|62789.2|704
1606197600000|2020-11-24 06:00:00|62820.5|62800.5|62822.3|62802.3|62830.6|62810.6|62817.5|62797.5|635
1606197900000|2020-11-24 06:05:00|62822.4|62802.4|62824.3|62804.3|62827.4|62807.4|62817.9|62797.9|534
1606198200000|2020-11-24 06:10:00|62824.2|62804.2|62814.8|62794.8|62825.1|62805.1|62804.9|62784.9|573
1606198500000|2020-11-24 06:15:00|62815|62795|62811.7|62791.7|62821.3|62803|62806.5|62788.6|497
1606198800000|2020-11-24 06:20:00|62811.8|62791.8|62798.9|62778.9|62811.8|62791.8|62796.9|62776.9|571
1606199100000|2020-11-24 06:25:00|62798.7|62778.7|62801.3|62781.3|62803.5|62783.5|62794.2|62774.2|509
1606199400000|2020-11-24 06:30:00|62800.6|62780.6|62797.3|62777.3|62804.6|62786.1|62795.9|62775.9|621
1606199700000|2020-11-24 06:35:00|62796.2|62776.2|62796|62781|62805.3|62785.3|62796|62776.2|573
1606200000000|2020-11-24 06:40:00|62796.3|62781.3|62806.8|62786.8|62814.1|62794.1|62796.3|62778.5|576
1606200300000|2020-11-24 06:45:00|62806.6|62786.6|62819.2|62799.2|62819.6|62799.6|62803.9|62785.4|450
1606200600000|2020-11-24 06:50:00|62819.1|62799.1|62820.6|62800.6|62825.8|62805.9|62812.7|62794.1|519
1606200900000|2020-11-24 06:55:00|62820.3|62800.3|62829.7|62809.7|62832.4|62812.4|62814.7|62794.7|478
1606201200000|2020-11-24 07:00:00|62827.3|62807.3|62818.5|62798.5|62827.3|62807.3|62809.5|62791.7|639
1606201500000|2020-11-24 07:05:00|62817.8|62797.8|62826|62811|62833.8|62816.7|62813.7|62796.8|628
1606201800000|2020-11-24 07:10:00|62825.9|62810.9|62825.2|62810.2|62830.7|62813.5|62811.9|62795.9|617
1606202100000|2020-11-24 07:15:00|62825.8|62810.8|62826.3|62806.3|62831.6|62813.9|62820.6|62802.8|522
1606202400000|2020-11-24 07:20:00|62826.4|62806.4|62828.9|62813.9|62833.3|62815.6|62823.7|62805.4|488
1606202700000|2020-11-24 07:25:00|62829|62814|62807.2|62792.2|62834|62817.2|62800.8|62785.8|730
1606203000000|2020-11-24 07:30:00|62807|62792|62825|62810|62826.4|62811.4|62802.3|62786.3|637
1606203300000|2020-11-24 07:35:00|62825.1|62810.1|62844.5|62829.5|62854.4|62837.1|62824.9|62809.9|638
1606203600000|2020-11-24 07:40:00|62844.6|62829.6|62820.5|62805.5|62846.2|62831.2|62818.5|62801.4|595
1606203900000|2020-11-24 07:45:00|62820.4|62805.4|62827|62812|62832.1|62816|62814.4|62799.4|652
1606204200000|2020-11-24 07:50:00|62826.9|62811.9|62833.1|62818.1|62837.5|62821.3|62825.2|62808.4|609
1606204500000|2020-11-24 07:55:00|62833|62818|62844.6|62824.6|62850|62835|62830.3|62813|674
1606204800000|2020-11-24 08:00:00|62841.3|62826.3|62760.8|62740.8|62843.4|62826.4|62751.3|62733.4|940
1606205100000|2020-11-24 08:05:00|62760.6|62740.6|62751.1|62736.1|62767.2|62750.8|62738.3|62719.8|908
1606205400000|2020-11-24 08:10:00|62753|62738|62725.2|62705.2|62755.5|62740.5|62704.6|62687.6|933
1606205700000|2020-11-24 08:15:00|62723|62708|62699|62684|62725.6|62710.1|62688|62670.6|910
1606206000000|2020-11-24 08:20:00|62698.8|62683.8|62702.8|62687.8|62718.9|62700.7|62695.4|62677.7|915
1606206300000|2020-11-24 08:25:00|62702.7|62687.7|62690.1|62675.1|62727.6|62712.6|62689.1|62671.9|872
1606206600000|2020-11-24 08:30:00|62689.7|62674.7|62712.6|62692.6|62712.6|62696.9|62678.3|62660.9|827
1606206900000|2020-11-24 08:35:00|62712.7|62692.7|62693.9|62678.9|62718.8|62700.6|62689.7|62673.2|834
1606207200000|2020-11-24 08:40:00|62693.6|62678.6|62682.1|62667.1|62697.5|62679.9|62678.7|62661.7|842
1606207500000|2020-11-24 08:45:00|62682|62667|62698|62683|62704.1|62685.9|62680.2|62665.2|692
1606207800000|2020-11-24 08:50:00|62698.3|62683.3|62710|62695|62712|62695.3|62684.7|62667.3|823
1606208100000|2020-11-24 08:55:00|62709.8|62694.8|62709.3|62689.3|62719.2|62704.2|62692.1|62675|767
1606208400000|2020-11-24 09:00:00|62708.9|62688.9|62694.9|62679.9|62725.4|62707.6|62686.3|62669.8|847
1606208700000|2020-11-24 09:05:00|62695.1|62680.1|62699.5|62684.5|62701.6|62686.6|62683.9|62668.9|793
1606209000000|2020-11-24 09:10:00|62699.1|62684.1|62700.7|62685.7|62710.3|62695.3|62693.1|62677.9|619
1606209300000|2020-11-24 09:15:00|62701.2|62686.2|62685|62670|62711.9|62696.9|62684.1|62668.3|729
1606209600000|2020-11-24 09:20:00|62685.1|62670.1|62685.2|62670.2|62697.2|62680.9|62677.8|62662.8|725
1606209900000|2020-11-24 09:25:00|62685.4|62670.4|62687.9|62672.9|62704.5|62689|62683.2|62668.2|699
1606210200000|2020-11-24 09:30:00|62687.8|62672.8|62655.6|62635.6|62694.9|62679.9|62646.8|62629.1|777
1606210500000|2020-11-24 09:35:00|62655.2|62635.2|62652.9|62637.9|62663.2|62647.5|62637.1|62622.1|816
1606210800000|2020-11-24 09:40:00|62653.6|62638.6|62637.5|62622.5|62653.9|62638.9|62621.1|62604.3|884
1606211100000|2020-11-24 09:45:00|62637.8|62622.8|62642.4|62627.4|62642.5|62627.5|62617|62600.5|812
1606211400000|2020-11-24 09:50:00|62642.3|62627.3|62661.8|62646.8|62661.8|62646.8|62629|62612.9|724
1606211700000|2020-11-24 09:55:00|62660.7|62645.7|62654.5|62639.5|62671.9|62656.9|62643.9|62628.9|777
1606212000000|2020-11-24 10:00:00|62654.8|62639.8|62673.9|62658.9|62673.9|62658.9|62646.6|62631.6|741
1606212300000|2020-11-24 10:05:00|62673.8|62658.8|62658.5|62643.5|62673.9|62658.9|62654.8|62639.8|701
1606212600000|2020-11-24 10:10:00|62658.6|62643.6|62644.4|62629.4|62658.6|62643.6|62638.2|62623.2|670
1606212900000|2020-11-24 10:15:00|62643.2|62628.2|62623.5|62608.5|62647.6|62631.3|62620.1|62603.5|730
1606213200000|2020-11-24 10:20:00|62622.7|62607.7|62598|62583|62625.6|62610.6|62598|62582.6|766
1606213500000|2020-11-24 10:25:00|62598.3|62583.3|62621.5|62606.5|62627.6|62609.6|62597.1|62579.5|858
1606213800000|2020-11-24 10:30:00|62622.5|62607.5|62629|62614|62636.5|62619.5|62604.9|62589.9|859
1606214100000|2020-11-24 10:35:00|62628.9|62613.9|62664|62649|62666.5|62649.2|62626.6|62611.6|821
1606214400000|2020-11-24 10:40:00|62663.5|62648.5|62645.8|62630.8|62678|62661.1|62644.1|62627.5|793
1606214700000|2020-11-24 10:45:00|62645.5|62630.5|62649.2|62634.2|62658.9|62643.9|62639.9|62624.9|714
1606215000000|2020-11-24 10:50:00|62649|62634|62659.8|62644.8|62667.9|62650.5|62645.1|62628.5|746
1606215300000|2020-11-24 10:55:00|62660.4|62645.4|62667|62652|62667.4|62652.4|62651.4|62636.4|804
1606215600000|2020-11-24 11:00:00|62666.5|62651.5|62662.2|62647.2|62671.2|62656.2|62644.2|62629.2|793
1606215900000|2020-11-24 11:05:00|62662.3|62647.3|62654|62639|62669.4|62654.4|62654|62639|710
1606216200000|2020-11-24 11:10:00|62653.9|62638.9|62672.6|62657.6|62675.3|62660.3|62645.8|62630.8|706
1606216500000|2020-11-24 11:15:00|62672.4|62657.4|62670.2|62655.2|62677.9|62662|62667|62652|688
1606216800000|2020-11-24 11:20:00|62668.8|62653.8|62681.7|62666.7|62688.8|62672.4|62665|62647.3|742
1606217100000|2020-11-24 11:25:00|62681.8|62666.8|62687.5|62672.5|62720.8|62700.8|62681.7|62665.1|887
1606217400000|2020-11-24 11:30:00|62687.7|62672.7|62701.7|62686.7|62701.7|62686.7|62674.7|62659.7|777
1606217700000|2020-11-24 11:35:00|62699.6|62684.6|62677.8|62662.8|62701.8|62685.7|62673.4|62658.4|663
1606218000000|2020-11-24 11:40:00|62677.9|62662.9|62659|62644|62679.9|62664.9|62649.7|62634.6|640
1606218300000|2020-11-24 11:45:00|62658.5|62643.5|62665.6|62650.6|62677|62659.9|62655.3|62638.9|791
1606218600000|2020-11-24 11:50:00|62666.1|62651.1|62714.2|62699.2|62714.2|62699.2|62661.2|62646.2|675
1606218900000|2020-11-24 11:55:00|62716.6|62696.6|62727.1|62707.1|62733.8|62717.1|62708.8|62692.5|814
1606219200000|2020-11-24 12:00:00|62725.9|62710.9|62713.3|62698.3|62741.4|62723.7|62707.2|62690.1|853
1606219500000|2020-11-24 12:05:00|62713.4|62698.4|62699|62684|62720.5|62705.5|62698.9|62683.6|684
1606219800000|2020-11-24 12:10:00|62695.4|62680.4|62700.7|62685.7|62703.1|62688.1|62686.7|62668.5|739
1606220100000|2020-11-24 12:15:00|62700.4|62685.4|62673.4|62658.4|62707.8|62692.4|62671.8|62655.4|719
1606220400000|2020-11-24 12:20:00|62673.5|62658.5|62682.4|62667.4|62700.2|62683.4|62673.5|62658.5|714
1606220700000|2020-11-24 12:25:00|62682.8|62667.8|62738.2|62718.2|62739.6|62724.4|62682.5|62667.5|806
1606221000000|2020-11-24 12:30:00|62736.3|62721.3|62719.3|62699.3|62739.7|62723.9|62703.9|62686.5|813
1606221300000|2020-11-24 12:35:00|62719.6|62699.6|62725.7|62710.7|62734.8|62718.8|62716.2|62699.6|682
1606221600000|2020-11-24 12:40:00|62725.9|62710.9|62726.3|62711.3|62741.9|62724.9|62714.3|62697.2|747
1606221900000|2020-11-24 12:45:00|62729|62709|62737.4|62722.4|62741.4|62726.4|62718.5|62703.5|754
1606222200000|2020-11-24 12:50:00|62737.5|62722.5|62748.2|62733.2|62755.6|62739.5|62728.5|62713.5|765
1606222500000|2020-11-24 12:55:00|62748.3|62733.3|62716.7|62701.7|62748.6|62733.6|62713.3|62695.6|791
1606222800000|2020-11-24 13:00:00|62716.8|62701.8|62727.5|62712.5|62746.2|62728.7|62716.1|62700.8|847
1606223100000|2020-11-24 13:05:00|62727.4|62712.4|62729.7|62709.7|62750.2|62733.7|62716.1|62700.1|754
1606223400000|2020-11-24 13:10:00|62728.8|62708.8|62734.8|62719.8|62742.2|62727.1|62726.5|62708.6|746
1606223700000|2020-11-24 13:15:00|62734.9|62719.9|62719.5|62704.5|62737.3|62719.9|62715.8|62698.6|807
1606224000000|2020-11-24 13:20:00|62720|62705|62708.8|62693.8|62732.3|62715.8|62696.3|62680|830
1606224300000|2020-11-24 13:25:00|62708.7|62693.7|62706.6|62686.6|62716.6|62701.1|62695.3|62679.1|805
1606224600000|2020-11-24 13:30:00|62706|62686|62703.7|62688.7|62717|62700.1|62695.4|62680.2|688
1606224900000|2020-11-24 13:35:00|62704.4|62689.4|62693.1|62673.1|62715.2|62697.8|62688.9|62671.2|746
1606225200000|2020-11-24 13:40:00|62692.9|62672.9|62709.4|62689.4|62713.3|62695.4|62673.7|62656.6|902
1606225500000|2020-11-24 13:45:00|62711.1|62691.1|62711.3|62696.3|62735.7|62715.7|62699.5|62681.4|873
1606225800000|2020-11-24 13:50:00|62711.7|62696.7|62706.9|62691.9|62716.7|62701.7|62700.8|62685.8|793
1606226100000|2020-11-24 13:55:00|62707|62692|62787.9|62767.9|62808|62788|62701.9|62686.7|971
1606226400000|2020-11-24 14:00:00|62788.5|62768.5|62776.4|62756.4|62809.6|62792.7|62776.4|62756.4|984
1606226700000|2020-11-24 14:05:00|62776.3|62756.3|62845.2|62825.2|62856.7|62836.7|62765.9|62747|945
1606227000000|2020-11-24 14:10:00|62845|62825|62791.6|62776.6|62845|62825|62778|62760.3|963
1606227300000|2020-11-24 14:15:00|62791.7|62776.7|62777.4|62762.4|62793.3|62777.2|62769.7|62751.6|823
1606227600000|2020-11-24 14:20:00|62779.8|62759.8|62800.3|62780.3|62800.3|62782.9|62772.9|62757.8|751
1606227900000|2020-11-24 14:25:00|62800.2|62780.2|62797.3|62782.3|62818.8|62801.4|62785.2|62767.9|823
1606228200000|2020-11-24 14:30:00|62797|62782|62826.1|62811.1|62832.7|62812.7|62780.9|62763.4|884
1606228500000|2020-11-24 14:35:00|62828.6|62808.6|62814.7|62794.7|62842.7|62822.7|62808.9|62790.7|895
1606228800000|2020-11-24 14:40:00|62812.2|62797.2|62841|62826|62847.9|62831.3|62810.5|62791.4|909
1606229100000|2020-11-24 14:45:00|62841.4|62826.4|62798.1|62778.1|62843.8|62828.7|62788|62769.9|883
1606229400000|2020-11-24 14:50:00|62797.5|62777.5|62799|62779|62809.1|62789.8|62784.5|62766.2|854
1606229700000|2020-11-24 14:55:00|62796.7|62781.7|62735.5|62714.7|62801.5|62784.2|62716.6|62696.6|944
1606230000000|2020-11-24 15:00:00|62734.9|62714.9|62736.9|62716.9|62752.4|62734.2|62727.8|62707.8|926
1606230300000|2020-11-24 15:05:00|62736.7|62716.7|62731.9|62716.9|62740.2|62723.9|62714|62697.1|905
1606230600000|2020-11-24 15:10:00|62731.5|62716.5|62773|62753|62773.4|62755.7|62729.3|62712.1|862
1606230900000|2020-11-24 15:15:00|62770.3|62755.3|62753.3|62738.3|62779.7|62761.4|62742.2|62725.1|877
1606231200000|2020-11-24 15:20:00|62753.4|62738.4|62735.9|62720.9|62770.6|62753.2|62730.3|62714.7|820
1606231500000|2020-11-24 15:25:00|62736.6|62721.6|62737.6|62722.6|62769.4|62753.1|62733.4|62717.7|861
1606231800000|2020-11-24 15:30:00|62737.4|62722.4|62738.4|62723.4|62752.7|62735.2|62729.1|62710.6|835
1606232100000|2020-11-24 15:35:00|62738.7|62723.7|62707|62687|62745.2|62730.2|62701.6|62683.7|886
1606232400000|2020-11-24 15:40:00|62705.7|62690.7|62684|62669|62716.1|62699.3|62680.3|62663.6|937
1606232700000|2020-11-24 15:45:00|62683.9|62668.9|62691.9|62676.9|62704.3|62689.3|62679.2|62664.2|927
1606233000000|2020-11-24 15:50:00|62691.7|62676.7|62673.5|62658.5|62703|62687.8|62637.4|62620.1|979
1606233300000|2020-11-24 15:55:00|62673.9|62658.9|62691|62676|62705.2|62689.4|62667.1|62650.1|953
1606233600000|2020-11-24 16:00:00|62690.2|62675.2|62674.9|62654.9|62708.9|62693.9|62669.9|62649.9|981
1606233900000|2020-11-24 16:05:00|62676.7|62656.7|62671.6|62656.6|62686|62667.4|62661.6|62641.6|826
1606234200000|2020-11-24 16:10:00|62671.9|62656.9|62666.4|62646.4|62689.7|62671.5|62656|62641|874
1606234500000|2020-11-24 16:15:00|62664.4|62649.4|62662.8|62647.8|62676.8|62658.4|62655.6|62638.4|863
1606234800000|2020-11-24 16:20:00|62666.7|62646.7|62638.6|62623.6|62666.8|62648.7|62635.2|62617.2|759
1606235100000|2020-11-24 16:25:00|62641.2|62621.2|62644.8|62624.8|62644.9|62624.9|62619.2|62601.2|768
1606235400000|2020-11-24 16:30:00|62644.9|62624.9|62646.4|62626.4|62655.4|62638.4|62641.5|62622.8|723
1606235700000|2020-11-24 16:35:00|62646.8|62626.8|62647|62632|62650.7|62633.1|62630.5|62614|803
1606236000000|2020-11-24 16:40:00|62646|62631|62654.4|62634.4|62657.5|62640|62635.4|62616.4|796
1606236300000|2020-11-24 16:45:00|62652|62637|62664.9|62644.9|62672.5|62654.4|62646.6|62628|814
1606236600000|2020-11-24 16:50:00|62664.8|62644.8|62668.4|62653.4|62681.4|62663.1|62664.5|62644.8|707
1606236900000|2020-11-24 16:55:00|62671.3|62656.3|62684.8|62664.8|62685.9|62668.4|62649.3|62634.3|770
1606237200000|2020-11-24 17:00:00|62684|62664|62699.2|62679.2|62699.2|62679.2|62679.4|62659.4|798
1606237500000|2020-11-24 17:05:00|62699.1|62679.1|62724.3|62704.3|62726|62706|62697|62677|759
1606237800000|2020-11-24 17:10:00|62724.2|62704.2|62712.7|62697.7|62724.5|62704.5|62708|62689.1|737
1606238100000|2020-11-24 17:15:00|62713.5|62698.5|62697.5|62677.5|62714.7|62699.7|62697.5|62677.5|732
1606238400000|2020-11-24 17:20:00|62697.8|62677.8|62698.1|62678.1|62700.9|62680.9|62688.5|62668.5|650
1606238700000|2020-11-24 17:25:00|62698.2|62678.2|62704.4|62684.4|62714.1|62695.9|62697.5|62677.5|678
1606239000000|2020-11-24 17:30:00|62704.3|62684.3|62705.1|62685.1|62716.1|62697.2|62704.1|62684.1|691
1606239300000|2020-11-24 17:35:00|62704.5|62684.5|62714.7|62699.7|62722.8|62705|62702.8|62682.8|698
1606239600000|2020-11-24 17:40:00|62714.6|62699.6|62723.8|62703.8|62731.8|62711.8|62708.7|62690.4|646
1606239900000|2020-11-24 17:45:00|62723.6|62703.6|62705.2|62685.2|62729|62711.3|62702.7|62682.7|787
1606240200000|2020-11-24 17:50:00|62705.3|62685.3|62701.4|62681.4|62706|62686|62694.8|62674.8|541
1606240500000|2020-11-24 17:55:00|62701.6|62681.6|62698.6|62678.6|62708.4|62688.4|62692.4|62672.4|696
1606240800000|2020-11-24 18:00:00|62698.8|62678.8|62708.4|62688.4|62725.4|62705.4|62696|62676|605
1606241100000|2020-11-24 18:05:00|62708.5|62688.5|62712|62692|62715.9|62695.9|62704.1|62684.1|525
1606241400000|2020-11-24 18:10:00|62711.9|62691.9|62704.8|62684.8|62715.4|62695.4|62704|62684|471
1606241700000|2020-11-24 18:15:00|62704.9|62684.9|62681.9|62661.9|62705.5|62685.5|62680.9|62660.9|606
1606242000000|2020-11-24 18:20:00|62680.9|62660.9|62687.6|62667.6|62689.8|62669.8|62679.3|62659.3|515
1606242300000|2020-11-24 18:25:00|62687.7|62667.7|62684.4|62664.4|62697.8|62677.8|62683.7|62663.7|573
1606242600000|2020-11-24 18:30:00|62683.9|62663.9|62663.5|62643.5|62684.1|62664.1|62657.4|62637.4|565
1606242900000|2020-11-24 18:35:00|62663.3|62643.3|62671.6|62651.6|62679.9|62659.9|62662.9|62642.9|591
1606243200000|2020-11-24 18:40:00|62672.1|62652.1|62652.6|62632.6|62672.4|62652.4|62643.2|62623.2|750
1606243500000|2020-11-24 18:45:00|62652.5|62632.5|62647|62627|62657.4|62637.4|62645.8|62625.8|583
1606243800000|2020-11-24 18:50:00|62647.1|62627.1|62650.5|62630.5|62661.1|62641.1|62641.8|62621.8|628
1606244100000|2020-11-24 18:55:00|62650.3|62630.3|62642.7|62622.7|62653.3|62633.3|62640.2|62620.2|584
1606244400000|2020-11-24 19:00:00|62643|62623|62656.7|62636.7|62657.2|62637.2|62640.8|62620.8|587
1606244700000|2020-11-24 19:05:00|62656.6|62636.6|62660|62640|62660.3|62640.3|62647|62627|584
1606245000000|2020-11-24 19:10:00|62659.1|62639.1|62658.6|62638.6|62663|62643|62653.6|62633.6|586
1606245300000|2020-11-24 19:15:00|62658.5|62638.5|62658.6|62638.6|62662.7|62642.7|62656.9|62636.9|493
1606245600000|2020-11-24 19:20:00|62658.5|62638.5|62653.4|62633.4|62661.5|62641.5|62648.8|62628.8|539
1606245900000|2020-11-24 19:25:00|62653.5|62633.5|62665.1|62645.1|62668|62648|62651.3|62631.3|557
1606246200000|2020-11-24 19:30:00|62665.2|62645.2|62664.9|62644.9|62675.6|62655.6|62664|62644|573
1606246500000|2020-11-24 19:35:00|62664.8|62644.8|62655.3|62635.3|62664.9|62644.9|62649.6|62629.6|531
1606246800000|2020-11-24 19:40:00|62655.2|62635.2|62654.6|62634.6|62664.1|62644.1|62654.3|62634.3|528
1606247100000|2020-11-24 19:45:00|62654.7|62634.7|62656.9|62636.9|62663|62643|62653.2|62633.2|567
1606247400000|2020-11-24 19:50:00|62656.5|62636.5|62651.6|62631.6|62656.9|62636.9|62646.5|62626.5|488
1606247700000|2020-11-24 19:55:00|62651.7|62631.7|62634.5|62614.5|62651.9|62631.9|62628.1|62608.1|642
1606248000000|2020-11-24 20:00:00|62634.4|62614.4|62630.8|62610.8|62635.9|62615.9|62625.2|62605.2|645
1606248300000|2020-11-24 20:05:00|62630.9|62610.9|62630.8|62610.8|62639|62620.6|62628.3|62608.3|661
1606248600000|2020-11-24 20:10:00|62631.1|62611.1|62631|62611|62635.7|62615.7|62625.3|62605.3|552
1606248900000|2020-11-24 20:15:00|62630.7|62610.7|62635.3|62615.3|62636.3|62616.3|62626|62606|610
1606249200000|2020-11-24 20:20:00|62635.7|62615.7|62625.6|62605.6|62635.7|62615.7|62625|62605|628
1606249500000|2020-11-24 20:25:00|62625.2|62605.2|62634|62614|62636.4|62616.4|62623.8|62603.8|610
1606249800000|2020-11-24 20:30:00|62634.1|62614.1|62628.3|62608.3|62635.5|62615.5|62627|62607|691
1606250100000|2020-11-24 20:35:00|62626.3|62606.3|62623|62603|62631|62611|62620.6|62600.6|604
1606250400000|2020-11-24 20:40:00|62623.4|62603.4|62624.2|62604.2|62629|62609|62620.6|62600.6|586
1606250700000|2020-11-24 20:45:00|62624|62604|62610.8|62590.8|62625.4|62605.4|62609.5|62589.5|592
1606251000000|2020-11-24 20:50:00|62612|62592|62601|62581|62612|62592|62597.3|62577.3|650
1606251300000|2020-11-24 20:55:00|62601.3|62581.3|62598.9|62578.9|62602|62582|62583.6|62566.6|772
1606251600000|2020-11-24 21:00:00|62596.4|62581.4|62605.5|62585.5|62621.9|62603.7|62596.4|62580.8|627
1606251900000|2020-11-24 21:05:00|62605.4|62585.4|62599|62579|62607.3|62587.3|62598.8|62578.8|467
1606252200000|2020-11-24 21:10:00|62598|62578|62602.8|62582.8|62607.1|62587.1|62597.6|62577.6|486
1606252500000|2020-11-24 21:15:00|62603.2|62583.2|62608|62588|62608|62588|62600.3|62580.3|370
1606252800000|2020-11-24 21:20:00|62606.8|62586.8|62604.4|62584.4|62607.3|62587.3|62598.7|62578.7|368
1606253100000|2020-11-24 21:25:00|62604.1|62584.1|62595.6|62575.6|62604.7|62584.7|62592.9|62572.9|399
1606253400000|2020-11-24 21:30:00|62594.6|62574.6|62601.7|62581.7|62602.4|62582.4|62593.4|62573.4|541
1606253700000|2020-11-24 21:35:00|62601.4|62581.4|62597.9|62577.9|62602.1|62582.1|62594.4|62574.4|759
1606254000000|2020-11-24 21:40:00|62597.7|62577.7|62600.9|62580.9|62605.7|62585.7|62597.1|62577.1|394
1606254300000|2020-11-24 21:45:00|62599.7|62579.7|62582.9|62562.9|62599.8|62579.8|62582.7|62562.7|512
1606254600000|2020-11-24 21:50:00|62583.1|62563.1|62600.7|62580.7|62600.7|62580.7|62573.3|62553.3|595
1606254900000|2020-11-24 21:55:00|62600|62580|62603.1|62563.1|62605.2|62581.4|62586.8|62558.8|517
1606255200000|2020-11-24 22:00:00|62605.7|62562.6|62588.7|62563.2|62612.6|62567.1|62587.5|62557.5|73
1606255500000|2020-11-24 22:05:00|62590.4|62558.2|62582.9|62557.9|62601.4|62566.8|62582.9|62543.2|137
1606255800000|2020-11-24 22:10:00|62582.8|62558|62588.2|62554.4|62594.7|62563.3|62574.7|62537.2|164
1606256100000|2020-11-24 22:15:00|62587.4|62554.5|62595.4|62557.3|62600.4|62567.4|62586.3|62549|206
1606256400000|2020-11-24 22:20:00|62593.8|62566.4|62594|62558.4|62598.7|62569.9|62589.8|62552.1|128
1606256700000|2020-11-24 22:25:00|62595.3|62559.5|62602.2|62564.4|62602.2|62568.6|62589.5|62555.3|188
1606257000000|2020-11-24 22:30:00|62600.5|62564.5|62593.7|62566.5|62601.2|62573.4|62591.3|62559.9|198
1606257300000|2020-11-24 22:35:00|62592.3|62571.5|62591.7|62569.4|62597.2|62571.7|62590.7|62565|227
1606257600000|2020-11-24 22:40:00|62591.9|62568.9|62593.5|62567.7|62596.1|62573.5|62589.3|62565.3|217
1606257900000|2020-11-24 22:45:00|62593.4|62568.9|62592.4|62570.1|62596.1|62575.2|62589.4|62565.4|327
1606258200000|2020-11-24 22:50:00|62592.6|62570.3|62594.1|62574.1|62596.5|62576.5|62589.7|62565.9|297
1606258500000|2020-11-24 22:55:00|62593.9|62573.9|62596.1|62576.1|62598|62578|62593.7|62573.7|278
1606258800000|2020-11-24 23:00:00|62596.7|62576.7|62597.8|62577.8|62598|62578|62589.4|62569.4|450
1606259100000|2020-11-24 23:05:00|62597.4|62577.4|62596.8|62576.8|62600.1|62580.1|62591.9|62571.9|538
1606259400000|2020-11-24 23:10:00|62596.6|62576.6|62604.3|62584.3|62608.7|62588.7|62594.5|62574.5|615
1606259700000|2020-11-24 23:15:00|62604|62584|62605|62585|62608.2|62588.2|62600.5|62580.5|595
1606260000000|2020-11-24 23:20:00|62605.2|62585.2|62595.6|62575.6|62609.9|62589.9|62595.2|62575.2|631
1606260300000|2020-11-24 23:25:00|62595.4|62575.4|62587.8|62567.8|62596.6|62576.6|62582.5|62562.5|531
1606260600000|2020-11-24 23:30:00|62587.5|62567.5|62578.5|62558.5|62587.5|62567.5|62576.7|62556.7|472
1606260900000|2020-11-24 23:35:00|62578|62558|62577.4|62557.4|62580|62560|62568.3|62548.3|485
1606261200000|2020-11-24 23:40:00|62577.3|62557.3|62579.8|62559.8|62584|62564|62576.3|62556.3|420
1606261500000|2020-11-24 23:45:00|62579.6|62559.6|62573.5|62553.5|62582.9|62562.9|62571|62551|399
1606261800000|2020-11-24 23:50:00|62573.7|62553.7|62569.6|62549.6|62576.9|62556.9|62568.7|62548.7|378
1606262100000|2020-11-24 23:55:00|62569.7|62549.7|62568.7|62548.7|62570.2|62550.2|62566.3|62546.3|342
1606262400000|2020-11-25 00:00:00|62568.2|62548.2|62569.4|62549.4|62575.7|62555.7|62566.8|62546.8|457
1606262700000|2020-11-25 00:05:00|62569.2|62549.2|62552.1|62537.1|62569.8|62549.8|62552.1|62535.7|563
1606263000000|2020-11-25 00:10:00|62554.3|62534.3|62565|62545|62567.8|62549.3|62549.6|62532.2|583
1606263300000|2020-11-25 00:15:00|62565.1|62545.1|62553.9|62533.9|62566.1|62546.1|62549.5|62529.5|606
1606263600000|2020-11-25 00:20:00|62554.1|62534.1|62555.5|62535.5|62557.7|62539.8|62550.9|62530.9|550
1606263900000|2020-11-25 00:25:00|62555.6|62535.6|62569.8|62549.8|62570|62550|62553|62534.5|470
1606264200000|2020-11-25 00:30:00|62569.6|62549.6|62566.9|62546.9|62577.7|62560.3|62561|62542.5|504
1606264500000|2020-11-25 00:35:00|62567.3|62547.3|62566.9|62546.9|62573|62554.1|62563|62544.3|402
1606264800000|2020-11-25 00:40:00|62566.7|62546.7|62570|62550|62576.7|62556.7|62562.1|62544.4|526
1606265100000|2020-11-25 00:45:00|62569.9|62549.9|62574.3|62554.3|62576.2|62556.2|62568.2|62549|515
1606265400000|2020-11-25 00:50:00|62574.5|62554.5|62574.7|62554.7|62584.9|62564.9|62569.4|62551|519
1606265700000|2020-11-25 00:55:00|62574.3|62554.3|62574.2|62554.2|62586|62568.5|62569.2|62550|563
1606266000000|2020-11-25 01:00:00|62573.3|62558.3|62571.6|62551.6|62576.5|62558.3|62560.6|62540.6|676
1606266300000|2020-11-25 01:05:00|62571.4|62551.4|62544.6|62524.6|62571.6|62551.6|62537.7|62518.1|681
1606266600000|2020-11-25 01:10:00|62544.2|62524.2|62545.5|62525.5|62556.5|62536.5|62540.1|62520.1|540
1606266900000|2020-11-25 01:15:00|62545.6|62525.6|62551.7|62531.7|62553.9|62533.9|62526.4|62506.4|638
1606267200000|2020-11-25 01:20:00|62553.3|62533.3|62553.7|62533.7|62557.2|62538.7|62540.4|62522.5|642
1606267500000|2020-11-25 01:25:00|62553.9|62533.9|62554.1|62534.1|62556.7|62536.7|62549|62529|544
1606267800000|2020-11-25 01:30:00|62554.2|62534.2|62557.6|62537.6|62559.8|62541.4|62549.9|62531.1|568
1606268100000|2020-11-25 01:35:00|62558.4|62538.4|62549.7|62529.7|62559.8|62542.9|62543|62523.3|609
1606268400000|2020-11-25 01:40:00|62549.6|62529.6|62551|62531|62553.7|62535|62545.1|62527.6|558
1606268700000|2020-11-25 01:45:00|62552|62532|62549.4|62529.4|62558.5|62539.4|62547.6|62528.9|597
1606269000000|2020-11-25 01:50:00|62549.2|62529.2|62555.8|62535.8|62563.3|62547.2|62544.3|62526.5|701
1606269300000|2020-11-25 01:55:00|62555.7|62535.7|62568.5|62548.5|62570.7|62553|62550.1|62530.5|664
1606269600000|2020-11-25 02:00:00|62568.6|62548.6|62566.3|62546.3|62581.5|62564.1|62560|62542.4|707
1606269900000|2020-11-25 02:05:00|62566.7|62546.7|62560.7|62545.7|62577.8|62560.4|62560.2|62542.8|619
1606270200000|2020-11-25 02:10:00|62563.3|62543.3|62551|62531|62565.7|62545.7|62541.9|62523.9|639
1606270500000|2020-11-25 02:15:00|62550.7|62530.7|62546.7|62526.7|62557.8|62537.8|62539.8|62521.3|686
1606270800000|2020-11-25 02:20:00|62546.6|62526.6|62550.9|62530.9|62556.4|62537.6|62545.1|62525.1|694
1606271100000|2020-11-25 02:25:00|62550.8|62530.8|62555.9|62535.9|62557.8|62539|62547.6|62527.7|574
1606271400000|2020-11-25 02:30:00|62556.2|62536.2|62549.5|62529.5|62556.4|62537.3|62544.2|62525.2|633
1606271700000|2020-11-25 02:35:00|62549.9|62529.9|62543.5|62523.5|62551.1|62532.3|62535.9|62517.3|602
1606272000000|2020-11-25 02:40:00|62543.6|62523.6|62546.4|62526.4|62547.4|62531.2|62539.1|62521.8|422
1606272300000|2020-11-25 02:45:00|62546.6|62526.6|62553.1|62533.1|62556.8|62539|62544.7|62526.4|522
1606272600000|2020-11-25 02:50:00|62552.9|62532.9|62542.1|62522.1|62555.8|62538|62534.5|62516.5|542
1606272900000|2020-11-25 02:55:00|62542.2|62522.2|62534.5|62514.5|62542.2|62523.7|62526.7|62509.3|588
1606273200000|2020-11-25 03:00:00|62534.4|62514.4|62538.1|62518.1|62539.6|62520.4|62532|62512|622
1606273500000|2020-11-25 03:05:00|62537.5|62517.5|62534.5|62514.5|62538.2|62518.2|62528.4|62511.4|642
1606273800000|2020-11-25 03:10:00|62534.7|62514.7|62532.1|62512.1|62537.2|62519.2|62526.1|62507.6|618
1606274100000|2020-11-25 03:15:00|62532.3|62512.3|62535.8|62515.8|62537.7|62519.8|62530.3|62511|484
1606274400000|2020-11-25 03:20:00|62535.2|62515.2|62538.5|62518.5|62541.5|62523.2|62529.3|62512.1|565
1606274700000|2020-11-25 03:25:00|62538.6|62518.6|62537.8|62517.8|62543.2|62525.8|62533|62515.4|592
1606275000000|2020-11-25 03:30:00|62537.7|62517.7|62519|62499|62537.7|62520.5|62511|62491.7|604
1606275300000|2020-11-25 03:35:00|62518.8|62498.8|62512.1|62492.1|62526.3|62508.7|62509.9|62492|624
1606275600000|2020-11-25 03:40:00|62511.9|62491.9|62522|62502|62529.1|62511|62511.9|62491.9|682
1606275900000|2020-11-25 03:45:00|62521.4|62501.4|62520.3|62500.3|62522.2|62504.3|62513.3|62495.9|489
1606276200000|2020-11-25 03:50:00|62520.2|62500.2|62516.7|62496.7|62520.3|62501.2|62511.8|62493.9|398
1606276500000|2020-11-25 03:55:00|62516.4|62496.4|62524.2|62504.2|62525.7|62508.4|62514.8|62496.3|444
1606276800000|2020-11-25 04:00:00|62522.9|62502.9|62521.9|62501.9|62524.8|62505.4|62517.4|62498.6|492
1606277100000|2020-11-25 04:05:00|62522|62502|62530.1|62510.1|62531|62513.6|62517.1|62498.9|475
1606277400000|2020-11-25 04:10:00|62530|62510|62524.3|62509.3|62533.7|62515.9|62522.9|62505.7|480
1606277700000|2020-11-25 04:15:00|62522.8|62507.8|62529.1|62509.1|62530.3|62512.7|62522.6|62503.9|453
1606278000000|2020-11-25 04:20:00|62529.3|62509.3|62524.5|62504.5|62536.8|62519.6|62520.5|62502.4|677
1606278300000|2020-11-25 04:25:00|62522.5|62507.5|62508.4|62488.4|62526.9|62509.1|62504.7|62485.3|614
1606278600000|2020-11-25 04:30:00|62508.1|62488.1|62526.3|62506.3|62528.6|62510.5|62507.5|62487.5|609
1606278900000|2020-11-25 04:35:00|62526.4|62506.4|62525.8|62505.8|62528.2|62510.7|62522.8|62503.8|464
1606279200000|2020-11-25 04:40:00|62525.1|62505.1|62521.7|62501.7|62527.2|62509|62516.7|62498.5|442
1606279500000|2020-11-25 04:45:00|62521.9|62501.9|62522.4|62502.4|62524.1|62504.9|62515.8|62497.2|440
1606279800000|2020-11-25 04:50:00|62522.5|62502.5|62525.6|62505.6|62528.7|62511.4|62519.4|62501.6|477
1606280100000|2020-11-25 04:55:00|62525.4|62505.4|62535.8|62515.8|62537.2|62519.4|62525.4|62505.4|435
1606280400000|2020-11-25 05:00:00|62536.1|62516.1|62518.9|62498.9|62540.6|62522.9|62518|62498.7|617
1606280700000|2020-11-25 05:05:00|62519.2|62499.2|62523.6|62508.6|62527.2|62509.6|62518.9|62498.9|571
1606281000000|2020-11-25 05:10:00|62523.8|62508.8|62533.7|62513.7|62536.3|62517.7|62522.4|62504.5|558
1606281300000|2020-11-25 05:15:00|62533.6|62513.6|62536.5|62516.5|62538.8|62520.7|62532.5|62512.5|520
1606281600000|2020-11-25 05:20:00|62536.4|62516.4|62536|62516|62537.7|62520.2|62527.8|62509.3|571
1606281900000|2020-11-25 05:25:00|62536.3|62516.3|62537.8|62517.8|62538.8|62521|62531|62512.3|530
1606282200000|2020-11-25 05:30:00|62538|62518|62537.3|62522.3|62542.9|62525.9|62535.1|62517|607
1606282500000|2020-11-25 05:35:00|62539.2|62519.2|62536|62516|62541.1|62523.4|62527.2|62509.3|621
1606282800000|2020-11-25 05:40:00|62537.4|62517.4|62542.3|62522.3|62542.3|62522.3|62528.4|62509.5|699
1606283100000|2020-11-25 05:45:00|62542.4|62522.4|62552.4|62532.4|62552.7|62534.4|62528.3|62509.3|730
1606283400000|2020-11-25 05:50:00|62552.3|62532.3|62562|62542|62563.3|62543.3|62540.2|62522.3|820
1606283700000|2020-11-25 05:55:00|62561.7|62541.7|62573.3|62553.3|62579.5|62559.5|62560.5|62540.5|802
1606284000000|2020-11-25 06:00:00|62573.5|62553.5|62554|62534|62575.1|62555.1|62550.4|62532.5|822
1606284300000|2020-11-25 06:05:00|62551|62536|62552.9|62537.9|62556.9|62539.5|62545.4|62527.3|679
1606284600000|2020-11-25 06:10:00|62554.4|62534.4|62559.9|62544.9|62563.4|62546.5|62549.6|62531.6|599
1606284900000|2020-11-25 06:15:00|62560.2|62545.2|62575|62560|62579.4|62562.4|62557.4|62541.8|695
1606285200000|2020-11-25 06:20:00|62575.1|62560.1|62593|62573|62593.9|62576.5|62565.6|62547.7|717
1606285500000|2020-11-25 06:25:00|62592.8|62572.8|62598.1|62583.1|62602.7|62585|62587.2|62569.8|712
1606285800000|2020-11-25 06:30:00|62597.9|62582.9|62599.4|62579.4|62602.7|62584.7|62586.8|62567.4|644
1606286100000|2020-11-25 06:35:00|62599.8|62579.8|62600.9|62580.9|62607.1|62589.6|62591.6|62571.6|655
1606286400000|2020-11-25 06:40:00|62601.3|62581.3|62592.8|62572.8|62602.7|62585.4|62591.7|62571.7|641
1606286700000|2020-11-25 06:45:00|62592.9|62572.9|62590.3|62570.3|62597.4|62580|62585.7|62565.9|626
1606287000000|2020-11-25 06:50:00|62590.2|62570.2|62584.6|62564.6|62590.6|62572.5|62583.3|62563.8|548
1606287300000|2020-11-25 06:55:00|62585|62565|62563.5|62548.5|62586.4|62566.4|62563.4|62545.7|663
1606287600000|2020-11-25 07:00:00|62566.9|62546.9|62582.5|62562.5|62586.1|62569.5|62560.5|62540.5|800
1606287900000|2020-11-25 07:05:00|62582.8|62562.8|62549.6|62534.6|62582.8|62566|62549|62531.6|721
1606288200000|2020-11-25 07:10:00|62547|62532|62535.5|62515.5|62562.8|62542.8|62529.7|62512.4|762
1606288500000|2020-11-25 07:15:00|62536.4|62516.4|62544.6|62524.6|62552.9|62534.9|62533.1|62515.5|706
1606288800000|2020-11-25 07:20:00|62544.5|62524.5|62555.9|62535.9|62563.9|62545.9|62536|62518.6|757
1606289100000|2020-11-25 07:25:00|62555.7|62535.7|62540.4|62525.4|62559.6|62544.3|62537.9|62519.2|608
1606289400000|2020-11-25 07:30:00|62540.3|62525.3|62538.3|62523.3|62555.1|62537.6|62535.2|62518.7|622
1606289700000|2020-11-25 07:35:00|62538|62523|62482.3|62467.3|62552.9|62535.5|62479.3|62461.9|901
1606290000000|2020-11-25 07:40:00|62482.1|62467.1|62502.2|62487.2|62508.6|62490.5|62476.2|62459.8|846
1606290300000|2020-11-25 07:45:00|62503.3|62488.3|62516.6|62501.6|62535.5|62517.7|62501.8|62484.3|760
1606290600000|2020-11-25 07:50:00|62516.2|62501.2|62509.6|62494.6|62520.7|62505.7|62504.7|62489.7|730
1606290900000|2020-11-25 07:55:00|62509.7|62494.7|62516.4|62501.4|62527.3|62510.3|62506.8|62491.8|810
1606291200000|2020-11-25 08:00:00|62515.9|62500.9|62494.6|62479.6|62531.8|62516.8|62491.3|62471.7|932
1606291500000|2020-11-25 08:05:00|62494.5|62479.5|62474.2|62459.2|62507|62489.6|62466|62447.5|892
1606291800000|2020-11-25 08:10:00|62474.3|62459.3|62412.6|62392.6|62478.2|62461.4|62398.6|62378.6|940
1606292100000|2020-11-25 08:15:00|62412.5|62392.5|62436.2|62421.2|62443.2|62425.4|62409.5|62392.5|921
1606292400000|2020-11-25 08:20:00|62436.8|62421.8|62426|62406|62475.4|62457.9|62414|62394|993
1606292700000|2020-11-25 08:25:00|62425.9|62405.9|62454.5|62434.5|62463|62443|62412.6|62395.8|920
1606293000000|2020-11-25 08:30:00|62454.4|62434.4|62442.5|62422.5|62473.4|62453.4|62439.8|62420.8|931
1606293300000|2020-11-25 08:35:00|62442.8|62422.8|62461.5|62441.5|62466.2|62448.2|62437.4|62419.4|819
1606293600000|2020-11-25 08:40:00|62461.6|62441.6|62500|62485|62506.1|62488.7|62457.7|62438.9|945
1606293900000|2020-11-25 08:45:00|62500.1|62485.1|62522.6|62507.6|62528.5|62510.5|62489.6|62472.2|887
1606294200000|2020-11-25 08:50:00|62523.1|62508.1|62510.8|62490.8|62539.9|62521.8|62506|62488.4|949
1606294500000|2020-11-25 08:55:00|62512.9|62492.9|62492.5|62472.5|62529.1|62511.4|62488.9|62470|925
1606294800000|2020-11-25 09:00:00|62492.8|62472.8|62511.9|62496.9|62518.4|62501.1|62489.2|62472.1|873
1606295100000|2020-11-25 09:05:00|62511.6|62496.6|62493.7|62478.7|62519.5|62502.4|62491|62472.6|825
1606295400000|2020-11-25 09:10:00|62493.6|62478.6|62505.2|62490.2|62512.1|62494.1|62490.9|62473.7|818
1606295700000|2020-11-25 09:15:00|62505.3|62490.3|62535.9|62520.9|62543.3|62523.8|62505.3|62487.9|925
1606296000000|2020-11-25 09:20:00|62535.7|62520.7|62547.8|62527.8|62563.3|62545.5|62533.3|62517.6|915
1606296300000|2020-11-25 09:25:00|62547.7|62527.7|62554.3|62539.3|62586.9|62571.9|62547.7|62527.7|875
1606296600000|2020-11-25 09:30:00|62554|62539|62567.1|62552.1|62568.9|62552.6|62545.7|62530.7|851
1606296900000|2020-11-25 09:35:00|62567.2|62552.2|62572.1|62557.1|62580.7|62565.7|62558.3|62543.1|764
1606297200000|2020-11-25 09:40:00|62572.2|62557.2|62563.2|62548.2|62586.2|62571.2|62553|62537|777
1606297500000|2020-11-25 09:45:00|62563.6|62548.6|62546.8|62526.8|62572.3|62557.2|62544.3|62526.7|810
1606297800000|2020-11-25 09:50:00|62547.1|62527.1|62534.1|62519.1|62553.1|62536.9|62527.2|62508|800
1606298100000|2020-11-25 09:55:00|62533.7|62518.7|62520|62505|62538.7|62523.7|62519.2|62504.2|777
1606298400000|2020-11-25 10:00:00|62520.1|62505.1|62551.1|62536.1|62551.8|62536.8|62520.1|62505.1|728
1606298700000|2020-11-25 10:05:00|62551|62536|62540|62525|62565.8|62550.1|62539.1|62523.9|732
1606299000000|2020-11-25 10:10:00|62540.3|62525.3|62546.7|62531.7|62555.5|62540.5|62539.5|62524.5|642
1606299300000|2020-11-25 10:15:00|62546.3|62531.3|62568.6|62553.6|62578.5|62562|62546.3|62531.3|785
1606299600000|2020-11-25 10:20:00|62568.9|62553.9|62564.7|62549.7|62569|62554|62550.3|62535.3|643
1606299900000|2020-11-25 10:25:00|62564.9|62549.9|62567.4|62552.4|62576.8|62561.8|62552.3|62537.3|756
1606300200000|2020-11-25 10:30:00|62567.7|62552.7|62547.2|62532.2|62571.7|62556|62542|62524.3|778
1606300500000|2020-11-25 10:35:00|62546.9|62531.9|62542|62527|62557.9|62540.8|62535.3|62520.3|666
1606300800000|2020-11-25 10:40:00|62542.1|62527.1|62577.1|62562.1|62579|62564|62541.5|62526.5|660
1606301100000|2020-11-25 10:45:00|62577|62562|62560.7|62545.7|62578.4|62563.4|62555.8|62540.4|780
1606301400000|2020-11-25 10:50:00|62560.6|62545.6|62556.9|62541.9|62581.4|62566.4|62555.9|62540.9|836
1606301700000|2020-11-25 10:55:00|62556.7|62541.7|62574|62559|62583.8|62566.8|62552.2|62537.2|829
1606302000000|2020-11-25 11:00:00|62575.1|62560.1|62571.6|62556.6|62582.5|62566.8|62546.8|62530.9|874
1606302300000|2020-11-25 11:05:00|62571.1|62556.1|62613.6|62598.6|62624|62606.9|62570.2|62555.2|876
1606302600000|2020-11-25 11:10:00|62612.4|62597.4|62606.5|62591.5|62639.9|62620.8|62606|62591|837
1606302900000|2020-11-25 11:15:00|62608.9|62593.9|62603.3|62588.3|62612.4|62596.8|62598.2|62583.2|705
1606303200000|2020-11-25 11:20:00|62603|62588|62623.7|62608.7|62623.7|62608.7|62597.7|62582.3|733
1606303500000|2020-11-25 11:25:00|62623.4|62608.4|62621.8|62606.8|62630|62614.2|62619.5|62602.6|674
1606303800000|2020-11-25 11:30:00|62621.7|62606.7|62617.6|62602.6|62634.3|62619.3|62617.4|62602.2|693
1606304100000|2020-11-25 11:35:00|62617.7|62602.7|62610.4|62595.4|62629.9|62614.9|62605.2|62589.6|713
1606304400000|2020-11-25 11:40:00|62610.1|62595.1|62613.7|62598.7|62621.7|62604|62608.7|62590.7|660
1606304700000|2020-11-25 11:45:00|62616.9|62596.9|62616.1|62601.1|62622.9|62606.6|62605.2|62588.3|716
1606305000000|2020-11-25 11:50:00|62616|62601|62617.7|62602.7|62624|62609|62612.8|62596.9|686
1606305300000|2020-11-25 11:55:00|62617.8|62602.8|62637.4|62617.4|62637.6|62622.2|62617.8|62600.7|714
1606305600000|2020-11-25 12:00:00|62637|62617|62626.3|62611.3|62638.7|62621.2|62614.8|62597.4|725
1606305900000|2020-11-25 12:05:00|62626.2|62611.2|62634|62619|62635.8|62619.8|62624.4|62607.2|731
1606306200000|2020-11-25 12:10:00|62634.1|62619.1|62633.7|62618.7|62637.3|62621.2|62627|62612|691
1606306500000|2020-11-25 12:15:00|62633.6|62618.6|62617.1|62602.1|62637.1|62622.1|62614.7|62598.6|715
1606306800000|2020-11-25 12:20:00|62617.4|62602.4|62621.1|62601.1|62627.9|62612.9|62617.2|62600.3|622
1606307100000|2020-11-25 12:25:00|62621|62601|62604.7|62589.7|62623.6|62606.4|62595.5|62578.1|763
1606307400000|2020-11-25 12:30:00|62607.1|62587.1|62619.4|62604.4|62627.3|62611.2|62605.3|62586.8|664
1606307700000|2020-11-25 12:35:00|62619.5|62604.5|62604.4|62589.4|62623.7|62608.7|62604.2|62586.7|645
1606308000000|2020-11-25 12:40:00|62604.7|62589.7|62594.5|62579.5|62607.9|62591.2|62584.5|62569.4|696
1606308300000|2020-11-25 12:45:00|62594.4|62579.4|62580.7|62560.7|62595.1|62580.1|62570.6|62555.3|745
1606308600000|2020-11-25 12:50:00|62580.8|62560.8|62589|62574|62600.7|62585.7|62577.3|62557.9|673
1606308900000|2020-11-25 12:55:00|62588.7|62573.7|62566.2|62551.2|62592.9|62577.9|62561|62545.2|775
1606309200000|2020-11-25 13:00:00|62566.4|62551.4|62576.4|62561.4|62583.2|62568.2|62554.4|62539.3|787
1606309500000|2020-11-25 13:05:00|62576.3|62561.3|62584.6|62569.6|62587.1|62572.1|62575.2|62560.2|727
1606309800000|2020-11-25 13:10:00|62584.4|62569.4|62599.2|62584.2|62600.8|62585.8|62582|62567|650
1606310100000|2020-11-25 13:15:00|62599.7|62584.7|62579.4|62564.4|62600.8|62585.8|62570.2|62554.1|835
1606310400000|2020-11-25 13:20:00|62577.6|62562.6|62522.6|62507.6|62581.2|62566.2|62520.8|62505.8|838
1606310700000|2020-11-25 13:25:00|62523.2|62508.2|62516.1|62496.1|62539.4|62524.4|62513.4|62493.4|835
1606311000000|2020-11-25 13:30:00|62517.9|62497.9|62489.7|62474.7|62521|62501|62462.3|62447|936
1606311300000|2020-11-25 13:35:00|62488.5|62473.5|62497.7|62482.7|62517.1|62502.1|62478|62460|865
1606311600000|2020-11-25 13:40:00|62497.5|62482.5|62520.7|62505.7|62522.5|62506.7|62494.4|62478.5|834
1606311900000|2020-11-25 13:45:00|62520.8|62505.8|62546.2|62531.2|62557.3|62538.9|62520.2|62505.2|868
1606312200000|2020-11-25 13:50:00|62546.1|62531.1|62549.5|62529.5|62556.1|62540.8|62534.7|62518|811
1606312500000|2020-11-25 13:55:00|62549.6|62529.6|62518.5|62503.5|62553.3|62536.8|62512.4|62496.4|799
1606312800000|2020-11-25 14:00:00|62518.1|62503.1|62503.6|62488.6|62533.4|62516.5|62501|62484.7|882
1606313100000|2020-11-25 14:05:00|62503|62488|62490.4|62475.4|62518.4|62501.6|62485.5|62469.9|819
1606313400000|2020-11-25 14:10:00|62490.1|62475.1|62501.4|62481.4|62507.6|62489.5|62482.4|62465.2|830
1606313700000|2020-11-25 14:15:00|62501.5|62481.5|62527.8|62512.8|62528.7|62513.7|62501.5|62481.5|816
1606314000000|2020-11-25 14:20:00|62529.8|62509.8|62541.8|62526.8|62548.9|62531.1|62525.9|62508.9|777
1606314300000|2020-11-25 14:25:00|62541.6|62526.6|62553.1|62533.1|62560.7|62544.2|62541.6|62524.3|820
1606314600000|2020-11-25 14:30:00|62553.2|62533.2|62566.7|62551.7|62581.4|62566|62527.4|62510.3|979
1606314900000|2020-11-25 14:35:00|62566.9|62551.9|62543.4|62528.4|62574.1|62556.5|62543|62525.9|903
1606315200000|2020-11-25 14:40:00|62543.2|62528.2|62503|62488|62546|62528.7|62491.7|62473.8|905
1606315500000|2020-11-25 14:45:00|62505.4|62485.4|62485.4|62465.4|62511.1|62492.2|62477.8|62459.2|927
1606315800000|2020-11-25 14:50:00|62485.2|62465.2|62506.9|62486.9|62507.5|62489.8|62455.2|62438.5|967
1606316100000|2020-11-25 14:55:00|62504.4|62489.4|62498.1|62478.1|62519.6|62501.9|62489.4|62471.5|840
1606316400000|2020-11-25 15:00:00|62498.2|62478.2|62526.7|62511.7|62533.1|62514.2|62494.8|62476.3|907
1606316700000|2020-11-25 15:05:00|62530.2|62510.2|62551.3|62531.3|62566.2|62549.5|62525.8|62508.2|972
1606317000000|2020-11-25 15:10:00|62551.1|62531.1|62549.2|62529.2|62558.2|62540.5|62528.8|62508.8|900
1606317300000|2020-11-25 15:15:00|62546|62531|62522.8|62502.8|62558.6|62542.3|62512.7|62495.3|893
1606317600000|2020-11-25 15:20:00|62523|62503|62533.8|62513.8|62551.2|62531.2|62509.6|62489.6|918
1606317900000|2020-11-25 15:25:00|62533.9|62513.9|62516.1|62496.1|62533.9|62513.9|62504.6|62484.6|927
1606318200000|2020-11-25 15:30:00|62515.1|62495.1|62507.4|62487.4|62531.9|62511.9|62506.8|62486.8|952
1606318500000|2020-11-25 15:35:00|62507.5|62487.5|62446|62426|62511.5|62491.5|62438.1|62418.1|1017
1606318800000|2020-11-25 15:40:00|62447.6|62427.6|62412.1|62392.1|62465|62445|62407.4|62387.4|1045
1606319100000|2020-11-25 15:45:00|62409.9|62394.9|62470.3|62450.3|62471.5|62453.5|62404|62387.3|955
1606319400000|2020-11-25 15:50:00|62470|62450|62480|62460|62480.1|62460.1|62441.8|62424.1|937
1606319700000|2020-11-25 15:55:00|62479.3|62459.3|62540.6|62520.6|62560.2|62540.2|62473.6|62456.2|1069
1606320000000|2020-11-25 16:00:00|62537.9|62522.9|62523.4|62503.4|62555.9|62540.4|62515.6|62497.5|1001
1606320300000|2020-11-25 16:05:00|62523.1|62508.1|62522.6|62502.6|62528.3|62510.3|62507.5|62487.5|833
1606320600000|2020-11-25 16:10:00|62522.5|62502.5|62500.8|62480.8|62527.4|62508.9|62499.9|62479.9|774
1606320900000|2020-11-25 16:15:00|62500.6|62480.6|62501.2|62481.2|62510.6|62490.6|62489.7|62469.7|780
1606321200000|2020-11-25 16:20:00|62500.6|62480.6|62500|62480|62521.4|62501.4|62495.8|62475.8|823
1606321500000|2020-11-25 16:25:00|62502.5|62482.5|62495.6|62475.6|62510.9|62490.9|62492.2|62473.7|721
1606321800000|2020-11-25 16:30:00|62496.2|62476.2|62535.8|62515.8|62538.2|62518.7|62493.4|62473.4|804
1606322100000|2020-11-25 16:35:00|62536.2|62516.2|62498.9|62478.9|62537.1|62517.5|62494.2|62474.2|772
1606322400000|2020-11-25 16:40:00|62498.8|62478.8|62516.7|62496.7|62517|62498.9|62498.1|62478.3|808
1606322700000|2020-11-25 16:45:00|62516.6|62496.6|62504.6|62484.6|62519.2|62502.6|62502.7|62483.5|675
1606323000000|2020-11-25 16:50:00|62502.2|62487.2|62501.5|62481.5|62506.5|62488.7|62489.5|62470.2|702
1606323300000|2020-11-25 16:55:00|62501.4|62481.4|62520.7|62500.7|62526.4|62506.4|62501.4|62481.4|785
1606323600000|2020-11-25 17:00:00|62520.8|62500.8|62502.2|62482.2|62520.8|62500.8|62489.9|62469.9|829
1606323900000|2020-11-25 17:05:00|62501.8|62481.8|62504.2|62484.2|62505.3|62485.3|62482.5|62462.5|872
1606324200000|2020-11-25 17:10:00|62504.7|62484.7|62508.6|62488.6|62510.8|62490.8|62500.2|62480.2|630
1606324500000|2020-11-25 17:15:00|62508.4|62488.4|62497.9|62477.9|62515.2|62495.2|62495.8|62475.8|600
1606324800000|2020-11-25 17:20:00|62497.3|62477.3|62486.9|62466.9|62498.9|62480.9|62483.3|62463.3|676
1606325100000|2020-11-25 17:25:00|62487|62467|62475.4|62455.4|62489|62469|62469.9|62449.9|732
1606325400000|2020-11-25 17:30:00|62475.6|62455.6|62468.4|62448.4|62479.8|62459.8|62467.8|62447.8|630
1606325700000|2020-11-25 17:35:00|62468.5|62448.5|62448.8|62428.8|62468.7|62448.7|62442.7|62424.6|737
1606326000000|2020-11-25 17:40:00|62446.5|62426.5|62460.6|62440.6|62465.7|62446.2|62443|62423|724
1606326300000|2020-11-25 17:45:00|62460.3|62440.3|62451.2|62431.2|62462.3|62445.2|62450.7|62430.7|561
1606326600000|2020-11-25 17:50:00|62450.6|62430.6|62437.4|62417.4|62454.2|62434.2|62436.8|62416.8|643
1606326900000|2020-11-25 17:55:00|62437.2|62417.2|62466.1|62446.1|62470.2|62450.2|62434.4|62414.4|781
1606327200000|2020-11-25 18:00:00|62466.7|62446.7|62461.7|62441.7|62467.6|62447.6|62453.4|62434.5|684
1606327500000|2020-11-25 18:05:00|62461.6|62441.6|62445.4|62425.4|62466|62446|62444.8|62424.8|635
1606327800000|2020-11-25 18:10:00|62445.2|62425.2|62450.9|62430.9|62451.2|62431.2|62438.2|62419.4|658
1606328100000|2020-11-25 18:15:00|62450.7|62430.7|62454.5|62434.5|62460.4|62440.4|62448.4|62428.4|559
1606328400000|2020-11-25 18:20:00|62455.2|62435.2|62462.8|62442.8|62464.4|62444.4|62454.1|62434.1|526
1606328700000|2020-11-25 18:25:00|62462.9|62442.9|62466.4|62446.4|62467.8|62447.8|62453.7|62433.7|576
1606329000000|2020-11-25 18:30:00|62465.6|62445.6|62451.7|62431.7|62465.6|62445.6|62447.9|62428|631
1606329300000|2020-11-25 18:35:00|62452|62432|62462.6|62442.6|62462.8|62443.7|62447.6|62427.6|573
1606329600000|2020-11-25 18:40:00|62462.5|62442.5|62462.4|62442.4|62477.3|62460.6|62460.5|62442.3|573
1606329900000|2020-11-25 18:45:00|62462.5|62442.5|62463|62443|62481.1|62461.1|62459.4|62441.3|629
1606330200000|2020-11-25 18:50:00|62462.6|62442.6|62467.2|62447.2|62468.7|62448.7|62454.4|62434.4|603
1606330500000|2020-11-25 18:55:00|62467.4|62447.4|62480.9|62451.3|62516.2|62480.4|62464.7|62443.4|624
1606330800000|2020-11-25 19:00:00|62481.1|62447.4|62456.1|62436.1|62493.5|62473.5|62435.9|62415.9|878
1606331100000|2020-11-25 19:05:00|62456.5|62436.5|62478.6|62458.6|62480.7|62460.7|62445.8|62428.2|834
1606331400000|2020-11-25 19:10:00|62479.4|62459.4|62506.2|62486.2|62513.3|62493.3|62478.7|62458.7|842
1606331700000|2020-11-25 19:15:00|62506.3|62486.3|62489.8|62469.8|62507.1|62487.1|62481.8|62461.8|728
1606332000000|2020-11-25 19:20:00|62489.6|62469.6|62483.5|62463.5|62496.6|62477.1|62481.8|62461.8|717
1606332300000|2020-11-25 19:25:00|62483.6|62463.6|62493.2|62478.2|62496|62478.3|62477.2|62459.8|554
1606332600000|2020-11-25 19:30:00|62492.9|62477.9|62482.3|62462.3|62493.2|62477.9|62478.8|62458.8|606
1606332900000|2020-11-25 19:35:00|62482.2|62462.2|62475|62455|62482.8|62462.8|62471|62452.8|560
1606333200000|2020-11-25 19:40:00|62474.6|62454.6|62477.5|62457.5|62486.1|62466.5|62473.2|62453.2|690
1606333500000|2020-11-25 19:45:00|62477.3|62457.3|62462.5|62442.5|62478.6|62459.1|62462.1|62442.1|638
1606333800000|2020-11-25 19:50:00|62462.7|62442.7|62452.1|62437.1|62466.2|62446.2|62448.5|62430.3|662
1606334100000|2020-11-25 19:55:00|62451.9|62436.9|62472.5|62452.5|62473.2|62453.2|62448.6|62430.9|741
1606334400000|2020-11-25 20:00:00|62474|62454|62470.7|62450.7|62482.1|62464.7|62466.8|62448.9|624
1606334700000|2020-11-25 20:05:00|62470.9|62450.9|62474|62459|62481.3|62463.6|62464.9|62447.2|570
1606335000000|2020-11-25 20:10:00|62476.7|62456.7|62449.4|62429.4|62476.7|62459.7|62446|62426|586
1606335300000|2020-11-25 20:15:00|62449.5|62429.5|62443.8|62423.8|62454.9|62437.2|62440.8|62421.9|620
1606335600000|2020-11-25 20:20:00|62443.6|62423.6|62435.4|62415.4|62444.5|62427.2|62428|62409.5|656
1606335900000|2020-11-25 20:25:00|62436.7|62416.7|62427.4|62407.4|62439.8|62422.4|62425.5|62407.2|535
1606336200000|2020-11-25 20:30:00|62428.1|62408.1|62442.7|62427.7|62444|62429|62427.3|62407.3|645
1606336500000|2020-11-25 20:35:00|62443.8|62428.8|62449|62434|62452.4|62437.4|62439.8|62424.8|667
1606336800000|2020-11-25 20:40:00|62448.9|62433.9|62443.3|62428.3|62449.4|62433.9|62438|62422.6|567
1606337100000|2020-11-25 20:45:00|62443.9|62428.9|62440.8|62425.8|62445.9|62430|62438.1|62423.1|587
1606337400000|2020-11-25 20:50:00|62441.8|62426.8|62440.6|62420.6|62446.9|62431.7|62437.1|62419.6|700
1606337700000|2020-11-25 20:55:00|62440.7|62420.7|62429.5|62409.5|62446.4|62428.2|62420.3|62403.5|765
1606338000000|2020-11-25 21:00:00|62429|62409|62438.5|62418.5|62446.8|62429.1|62428.2|62408.5|594
1606338300000|2020-11-25 21:05:00|62438.6|62418.6|62445.7|62425.7|62446.1|62426.1|62432.7|62414.5|472
1606338600000|2020-11-25 21:10:00|62445.6|62425.6|62460.7|62440.7|62461.9|62444.6|62445.3|62425.3|423
1606338900000|2020-11-25 21:15:00|62461|62441|62463.6|62443.6|62466.6|62446.6|62459.6|62439.6|352
1606339200000|2020-11-25 21:20:00|62463.7|62443.7|62472|62452|62473.6|62453.6|62463.5|62443.5|326
1606339500000|2020-11-25 21:25:00|62471.2|62451.2|62469.7|62449.7|62472.7|62452.7|62468.3|62448.3|363
1606339800000|2020-11-25 21:30:00|62470.4|62450.4|62470.1|62450.1|62474.1|62454.1|62466.2|62446.2|330
1606340100000|2020-11-25 21:35:00|62470.3|62450.3|62484.3|62464.3|62484.5|62464.5|62468.7|62448.7|372
1606340400000|2020-11-25 21:40:00|62484.5|62464.5|62493.8|62473.8|62494.9|62474.9|62483.4|62463.4|310
1606340700000|2020-11-25 21:45:00|62494.1|62474.1|62492.6|62472.6|62494.5|62474.5|62490.3|62470.3|386
1606341000000|2020-11-25 21:50:00|62494.2|62474.2|62491.9|62471.9|62498|62478|62490.8|62470.8|524
1606341300000|2020-11-25 21:55:00|62490.9|62470.9|62490.6|62439.1|62495.7|62473.2|62486|62438|442
1606341600000|2020-11-25 22:00:00|62501.4|62429.5|62475.9|62442.3|62502.6|62448.8|62474.3|62420.4|60
1606341900000|2020-11-25 22:05:00|62479.5|62438.2|62486.3|62458.2|62494|62458.6|62470|62434.4|232
1606342200000|2020-11-25 22:10:00|62487.2|62459.1|62484.2|62453|62493.9|62459.2|62473.9|62415.6|318
1606342500000|2020-11-25 22:15:00|62483.5|62452.9|62492.2|62426.6|62495.1|62461.6|62471.4|62412.5|310
1606342800000|2020-11-25 22:20:00|62492|62425.7|62485.9|62449.6|62496.1|62460.1|62481|62425.2|265
1606343100000|2020-11-25 22:25:00|62486.4|62448.7|62484.9|62450.7|62487.6|62453|62479.8|62444.9|234
1606343400000|2020-11-25 22:30:00|62484|62452.6|62474|62448.9|62484.2|62453.1|62473.6|62442.7|490
1606343700000|2020-11-25 22:35:00|62473.8|62449.2|62474.5|62448.6|62478.1|62450.9|62471.7|62446.4|413
1606344000000|2020-11-25 22:40:00|62475.4|62447.9|62478.4|62451.5|62484.8|62455.2|62471.8|62446.6|417
1606344300000|2020-11-25 22:45:00|62478.1|62451.3|62487.4|62443.6|62489.2|62453.5|62474|62442.7|438
1606344600000|2020-11-25 22:50:00|62487|62445.7|62485.9|62451.1|62495.1|62458.5|62472.4|62442.4|446
1606344900000|2020-11-25 22:55:00|62485.5|62450.7|62484|62452.5|62495.4|62457.8|62477.2|62438.8|474
1606345200000|2020-11-25 23:00:00|62483.7|62455.5|62470.7|62449.3|62485.1|62457|62470.1|62445.8|637
1606345500000|2020-11-25 23:05:00|62470.8|62449.4|62472.2|62452.2|62476.7|62454.5|62469.2|62447.4|601
1606345800000|2020-11-25 23:10:00|62472.1|62452.1|62472.4|62451.4|62476.3|62453.3|62470.3|62447|337
1606346100000|2020-11-25 23:15:00|62473.3|62450.5|62474.8|62454.8|62476.3|62455.8|62469.2|62448.4|403
1606346400000|2020-11-25 23:20:00|62474.9|62454.9|62472|62452|62477|62455.6|62470.2|62447.4|325
1606346700000|2020-11-25 23:25:00|62472.2|62452.2|62473.8|62453.8|62475.1|62455.1|62469.8|62449.8|332
1606347000000|2020-11-25 23:30:00|62473.7|62453.7|62479.4|62459.4|62480.7|62460.7|62471.9|62451.9|232
1606347300000|2020-11-25 23:35:00|62479.1|62459.1|62471.1|62451.1|62479.2|62459.2|62469.9|62449.9|465
1606347600000|2020-11-25 23:40:00|62471|62451|62463.7|62443.7|62471.9|62451.9|62462.2|62442.2|508
1606347900000|2020-11-25 23:45:00|62463.6|62443.6|62471.9|62451.9|62472.3|62452.3|62463.6|62443.6|549
1606348200000|2020-11-25 23:50:00|62472|62452|62472.5|62452.5|62473.3|62453.3|62470.3|62450.3|587
1606348500000|2020-11-25 23:55:00|62472.6|62452.6|62471.3|62451.3|62473.3|62453.3|62471.1|62451.1|577
1606348800000|2020-11-26 00:00:00|62470.2|62450.2|62460.4|62440.4|62473|62453|62453.8|62433.8|381
1606349100000|2020-11-26 00:05:00|62460.3|62440.3|62455.8|62435.8|62461.3|62441.3|62454.9|62434.9|257
1606349400000|2020-11-26 00:10:00|62455.9|62435.9|62437.1|62417.1|62456.3|62436.3|62436.3|62416.3|373
1606349700000|2020-11-26 00:15:00|62437|62417|62424.8|62404.8|62437.2|62417.2|62421.4|62401.4|405
1606350000000|2020-11-26 00:20:00|62425.1|62405.1|62437.9|62417.9|62446.3|62426.3|62425.1|62405.1|366
1606350300000|2020-11-26 00:25:00|62438.3|62418.3|62435.3|62415.3|62440.3|62420.3|62434|62413.8|362
1606350600000|2020-11-26 00:30:00|62434.7|62414.7|62426.9|62406.9|62438|62418|62421.3|62401.3|395
1606350900000|2020-11-26 00:35:00|62426.8|62406.8|62432.1|62412.1|62433.8|62413.8|62423.8|62403.8|436
1606351200000|2020-11-26 00:40:00|62432|62412|62427.3|62407.3|62434.2|62414.2|62426.8|62406.8|350
1606351500000|2020-11-26 00:45:00|62427.2|62407.2|62433.9|62413.9|62436.2|62416.2|62422|62402|402
1606351800000|2020-11-26 00:50:00|62434.5|62414.5|62444.4|62424.4|62446.5|62426.4|62431.2|62411.2|517
1606352100000|2020-11-26 00:55:00|62444.8|62424.8|62444|62424|62445.5|62425.5|62431.7|62411.7|529
1606352400000|2020-11-26 01:00:00|62444.2|62424.2|62428.1|62408.1|62446.1|62426.1|62426.2|62406.2|565
1606352700000|2020-11-26 01:05:00|62428.8|62408.8|62436.2|62416.2|62440|62420|62427.9|62407.9|428
1606353000000|2020-11-26 01:10:00|62436.3|62416.3|62434.7|62414.7|62440.1|62420.1|62430.5|62410.5|384
1606353300000|2020-11-26 01:15:00|62434.9|62414.9|62435.8|62415.8|62439.6|62419.6|62431.9|62411.9|455
1606353600000|2020-11-26 01:20:00|62435.9|62415.9|62435.7|62415.7|62439.1|62419.1|62434.7|62414.7|334
1606353900000|2020-11-26 01:25:00|62435.6|62415.6|62429.1|62409.1|62435.8|62415.8|62428.4|62408.4|379
1606354200000|2020-11-26 01:30:00|62429.6|62409.6|62432|62412|62434.9|62414.9|62426.7|62406.7|438
1606354500000|2020-11-26 01:35:00|62432.1|62412.1|62408.2|62388.2|62435.5|62415.5|62406.6|62386.6|564
1606354800000|2020-11-26 01:40:00|62407.8|62387.8|62410.6|62390.6|62413.7|62393.7|62407.4|62387.4|369
1606355100000|2020-11-26 01:45:00|62410.3|62390.3|62410.5|62390.5|62414.4|62394.4|62409.2|62389.2|387
1606355400000|2020-11-26 01:50:00|62410.3|62390.3|62412.8|62392.8|62417|62397|62407.3|62387.3|436
1606355700000|2020-11-26 01:55:00|62411.8|62391.8|62421.1|62401.1|62422.3|62402.3|62408.9|62388.9|502
1606356000000|2020-11-26 02:00:00|62420.6|62400.6|62432.3|62412.3|62434.9|62414.9|62419.5|62399.5|452
1606356300000|2020-11-26 02:05:00|62432.2|62412.2|62432.2|62412.2|62435|62415|62423.2|62403.2|406
1606356600000|2020-11-26 02:10:00|62432|62412|62439.2|62419.2|62441.4|62421.4|62427.5|62407.5|400
1606356900000|2020-11-26 02:15:00|62439|62419|62437.6|62417.6|62447.7|62427.7|62435.6|62415.6|437
1606357200000|2020-11-26 02:20:00|62437.7|62417.7|62438.8|62418.8|62441.1|62421.1|62434.9|62414.9|407
1606357500000|2020-11-26 02:25:00|62438.7|62418.7|62441.4|62421.4|62443.8|62423.8|62436|62416|404
1606357800000|2020-11-26 02:30:00|62441.6|62421.6|62441.4|62421.4|62443.1|62423.1|62435.8|62415.8|452
1606358100000|2020-11-26 02:35:00|62441.5|62421.5|62438|62418|62444.2|62424.2|62434.7|62414.7|446
1606358400000|2020-11-26 02:40:00|62437.8|62417.8|62429.6|62409.6|62439.7|62419.7|62429.4|62409.4|307
1606358700000|2020-11-26 02:45:00|62429.5|62409.5|62426.3|62406.3|62433.4|62413.4|62425.6|62405.6|428
1606359000000|2020-11-26 02:50:00|62426.1|62406.1|62425.1|62405.1|62429.1|62409.1|62424.5|62404.5|364
1606359300000|2020-11-26 02:55:00|62425|62405|62416.9|62396.9|62425.1|62405.1|62413.8|62393.8|455
1606359600000|2020-11-26 03:00:00|62416.8|62396.8|62423.9|62403.9|62429.2|62409.2|62415|62395|387
1606359900000|2020-11-26 03:05:00|62423.8|62403.8|62415.9|62395.9|62425.5|62405.5|62410.3|62390.3|432
1606360200000|2020-11-26 03:10:00|62416.1|62396.1|62433.2|62413.2|62433.5|62413.5|62415.5|62395.5|416
1606360500000|2020-11-26 03:15:00|62433.3|62413.3|62422.7|62402.7|62433.3|62413.3|62421.2|62401.2|411
1606360800000|2020-11-26 03:20:00|62422.6|62402.6|62425.1|62405.1|62428.3|62408.3|62420.2|62400.2|329
1606361100000|2020-11-26 03:25:00|62425|62405|62427.2|62407.2|62427.6|62407.6|62417.4|62397.4|322
1606361400000|2020-11-26 03:30:00|62427|62407|62425.9|62405.9|62431.3|62411.3|62422.2|62402.2|389
1606361700000|2020-11-26 03:35:00|62425.7|62405.7|62426.9|62406.9|62430.8|62410.8|62423.9|62403.9|276
1606362000000|2020-11-26 03:40:00|62426.8|62406.8|62422.4|62402.4|62428.2|62408.2|62422.3|62402.3|240
1606362300000|2020-11-26 03:45:00|62422.3|62402.3|62433.1|62413.1|62435.2|62415.2|62421.4|62401.4|496
1606362600000|2020-11-26 03:50:00|62433|62413|62434.5|62414.5|62436.4|62416.4|62431.4|62411.4|375
1606362900000|2020-11-26 03:55:00|62434.3|62414.3|62437.5|62417.5|62442.1|62422.1|62433.6|62413.6|374
1606363200000|2020-11-26 04:00:00|62437.6|62417.6|62422.9|62402.9|62439.8|62419.8|62419.6|62399.6|438
1606363500000|2020-11-26 04:05:00|62423.1|62403.1|62431.4|62411.4|62432.1|62412.1|62422.4|62402.4|293
1606363800000|2020-11-26 04:10:00|62431.2|62411.2|62433.4|62413.4|62437.3|62417.3|62426.6|62406.6|329
1606364100000|2020-11-26 04:15:00|62433.3|62413.3|62441.9|62421.9|62442.4|62422.4|62433.2|62413.2|324
1606364400000|2020-11-26 04:20:00|62441.8|62421.8|62440.2|62420.2|62443.9|62423.9|62435.4|62415.4|360
1606364700000|2020-11-26 04:25:00|62440.3|62420.3|62429.9|62409.9|62441.5|62421.5|62427.3|62407.3|296
1606365000000|2020-11-26 04:30:00|62430.7|62410.7|62429.8|62409.8|62436.8|62416.8|62429.5|62409.5|293
1606365300000|2020-11-26 04:35:00|62430.1|62410.1|62431.6|62411.6|62434.8|62414.8|62426.3|62406.3|345
1606365600000|2020-11-26 04:40:00|62431.7|62411.7|62425.2|62405.2|62433.7|62413.7|62425.2|62405.2|280
1606365900000|2020-11-26 04:45:00|62425.5|62405.5|62430.1|62410.1|62431.1|62411.1|62424.7|62404.7|265
1606366200000|2020-11-26 04:50:00|62429.8|62409.8|62432.2|62412.2|62433.1|62413.1|62427.5|62407.5|345
1606366500000|2020-11-26 04:55:00|62432.5|62412.5|62432.4|62412.4|62442.6|62422.6|62415.4|62395.4|519
1606366800000|2020-11-26 05:00:00|62432.9|62412.9|62427.8|62407.8|62454.4|62434.4|62424.9|62404.9|554
1606367100000|2020-11-26 05:05:00|62427.7|62407.7|62435.5|62415.5|62438.4|62418.4|62424.4|62404.4|439
1606367400000|2020-11-26 05:10:00|62435.7|62415.7|62436.1|62416.1|62440.5|62420.5|62431.7|62411.7|337
1606367700000|2020-11-26 05:15:00|62436.3|62416.3|62430.7|62410.7|62436.5|62416.5|62430|62410|370
1606368000000|2020-11-26 05:20:00|62430.8|62410.8|62430.6|62410.6|62434.9|62414.9|62428.5|62408.5|391
1606368300000|2020-11-26 05:25:00|62430.7|62410.7|62422.8|62402.8|62432.2|62412.2|62421.7|62401.7|375
1606368600000|2020-11-26 05:30:00|62423.3|62403.3|62422.7|62402.7|62428|62408|62416.1|62396.1|508
1606368900000|2020-11-26 05:35:00|62421.7|62401.7|62416.2|62396.2|62421.9|62401.9|62413.9|62393.9|473
1606369200000|2020-11-26 05:40:00|62415.9|62395.9|62421.6|62401.6|62425|62405|62411.4|62391.4|489
1606369500000|2020-11-26 05:45:00|62421.8|62401.8|62422.8|62402.8|62426.3|62406.3|62419.6|62399.6|498
1606369800000|2020-11-26 05:50:00|62422.9|62402.9|62425.7|62405.7|62428.8|62408.8|62420.7|62402.4|424
1606370100000|2020-11-26 05:55:00|62423.3|62403.3|62423.1|62403.1|62430.5|62410.5|62416.1|62396.1|522
1606370400000|2020-11-26 06:00:00|62421.3|62401.3|62401.3|62381.3|62423.2|62403.2|62393.6|62373.7|536
1606370700000|2020-11-26 06:05:00|62401|62381|62399.1|62379.1|62404|62384.5|62396.6|62377.4|429
1606371000000|2020-11-26 06:10:00|62399.2|62379.2|62383.6|62363.6|62404|62384.1|62372.4|62354.3|527
1606371300000|2020-11-26 06:15:00|62383.4|62363.4|62368.7|62348.7|62386.8|62368.6|62365.4|62345.4|602
1606371600000|2020-11-26 06:20:00|62368.8|62348.8|62360.8|62340.8|62372.7|62354.6|62355.2|62337.3|501
1606371900000|2020-11-26 06:25:00|62360.9|62340.9|62355.9|62335.9|62361.2|62343.5|62347.9|62330.3|545
1606372200000|2020-11-26 06:30:00|62355.8|62335.8|62358.1|62338.1|62359.5|62340.9|62350.3|62332.6|522
1606372500000|2020-11-26 06:35:00|62357.9|62337.9|62368.5|62348.5|62373.6|62354|62357.6|62337.9|392
1606372800000|2020-11-26 06:40:00|62368.9|62348.9|62360.2|62340.2|62369.4|62350.8|62350.5|62330.5|428
1606373100000|2020-11-26 06:45:00|62360.5|62340.5|62356.7|62336.7|62363.1|62343.3|62353.9|62333.9|383
1606373400000|2020-11-26 06:50:00|62356.9|62336.9|62360|62340|62361|62341|62351.5|62331.5|415
1606373700000|2020-11-26 06:55:00|62360.3|62340.3|62362.9|62342.9|62366.1|62346.1|62357.4|62337.4|480
1606374000000|2020-11-26 07:00:00|62363|62343|62370.6|62350.6|62374.9|62354.9|62357.9|62337.9|612
1606374300000|2020-11-26 07:05:00|62371.5|62351.5|62372.7|62352.7|62380|62360|62371.2|62351.2|517
1606374600000|2020-11-26 07:10:00|62373.3|62353.3|62381.7|62361.7|62382.9|62362.9|62372.7|62352.7|508
1606374900000|2020-11-26 07:15:00|62381.5|62361.5|62372.9|62352.9|62392.4|62372.4|62372.8|62352.8|493
1606375200000|2020-11-26 07:20:00|62373.3|62353.3|62378.1|62358.1|62386.6|62366.6|62372.4|62352.4|449
1606375500000|2020-11-26 07:25:00|62378.2|62358.2|62369.6|62349.6|62381.8|62361.8|62369.1|62349.1|434
1606375800000|2020-11-26 07:30:00|62369.5|62349.5|62365.5|62345.5|62374.5|62357|62359.2|62342.2|513
1606376100000|2020-11-26 07:35:00|62365.8|62345.8|62355.7|62335.7|62368.8|62348.8|62351.2|62332.5|570
1606376400000|2020-11-26 07:40:00|62355.6|62335.6|62355.2|62335.2|62359.3|62340.2|62346.8|62329.8|609
1606376700000|2020-11-26 07:45:00|62355.6|62335.6|62334.7|62314.7|62356|62337.3|62330.8|62313.9|810
1606377000000|2020-11-26 07:50:00|62334.5|62314.5|62381.5|62361.5|62385.3|62365.3|62334.4|62314.5|798
1606377300000|2020-11-26 07:55:00|62381.2|62361.2|62407.3|62392.3|62412|62393.3|62380.1|62361.2|868
1606377600000|2020-11-26 08:00:00|62411.1|62391.1|62392.9|62372.9|62416.7|62396.7|62368.6|62348.6|840
1606377900000|2020-11-26 08:05:00|62392.7|62372.7|62379.7|62359.7|62396|62376|62377.5|62357.5|727
1606378200000|2020-11-26 08:10:00|62379.9|62359.9|62372|62352|62403.9|62383.9|62371|62351|807
1606378500000|2020-11-26 08:15:00|62372.2|62352.2|62373.9|62353.9|62388|62368|62366.7|62346.7|831
1606378800000|2020-11-26 08:20:00|62374.4|62354.4|62381.9|62366.9|62388.9|62371.6|62368.7|62350|820
1606379100000|2020-11-26 08:25:00|62381.8|62366.8|62409.7|62389.7|62409.7|62389.7|62381.7|62363.9|806
1606379400000|2020-11-26 08:30:00|62409.5|62389.5|62433.2|62418.2|62436.7|62420.7|62399.6|62379.6|870
1606379700000|2020-11-26 08:35:00|62433|62418|62432.9|62417.9|62441.3|62425.9|62421.6|62404.7|837
1606380000000|2020-11-26 08:40:00|62432.8|62417.8|62425.4|62405.4|62453.5|62433.5|62413.6|62396|725
1606380300000|2020-11-26 08:45:00|62425.5|62405.5|62441.9|62426.9|62443.8|62428.8|62420.2|62401.2|715
1606380600000|2020-11-26 08:50:00|62442.1|62427.1|62419|62404|62443.2|62427.2|62413.2|62398.2|731
1606380900000|2020-11-26 08:55:00|62418.9|62403.9|62466.9|62451.9|62473.1|62456|62413.5|62398.5|788
1606381200000|2020-11-26 09:00:00|62467.2|62452.2|62451.2|62436.2|62472.6|62457.6|62446.4|62430.3|815
1606381500000|2020-11-26 09:05:00|62451.1|62436.1|62429.6|62414.6|62454.2|62439.2|62429.4|62414.4|743
1606381800000|2020-11-26 09:10:00|62429.5|62414.5|62434.2|62419.2|62437.6|62422.6|62423.2|62408.2|674
1606382100000|2020-11-26 09:15:00|62433.9|62418.9|62438.9|62418.9|62461.5|62446.5|62433.8|62417.9|745
1606382400000|2020-11-26 09:20:00|62438.7|62418.7|62434.8|62419.8|62441.4|62425|62422|62407|712
1606382700000|2020-11-26 09:25:00|62435.2|62420.2|62433.8|62418.8|62444.3|62426.5|62421.7|62401.7|699
1606383000000|2020-11-26 09:30:00|62434|62419|62444.5|62424.5|62444.9|62427.2|62430.1|62412.2|651
1606383300000|2020-11-26 09:35:00|62444.6|62424.6|62464.2|62444.2|62465.9|62447.9|62438.1|62420.6|706
1606383600000|2020-11-26 09:40:00|62464.3|62444.3|62484.7|62464.7|62485.6|62467|62460.2|62441.4|704
1606383900000|2020-11-26 09:45:00|62484.5|62464.5|62504|62484|62514.2|62494.2|62481.8|62463.8|839
1606384200000|2020-11-26 09:50:00|62503.4|62483.4|62505.6|62485.6|62517.9|62497.9|62500.8|62480.8|794
1606384500000|2020-11-26 09:55:00|62505.7|62485.7|62531.2|62511.2|62539.2|62519.2|62498|62482|760
1606384800000|2020-11-26 10:00:00|62532.4|62512.4|62514.1|62499.1|62541.7|62524.3|62510.8|62492.2|776
1606385100000|2020-11-26 10:05:00|62514.2|62499.2|62485.1|62470.1|62519.8|62503|62484.3|62467.3|734
1606385400000|2020-11-26 10:10:00|62485.2|62470.2|62481.4|62466.4|62486.7|62471.7|62468.7|62453.7|713
1606385700000|2020-11-26 10:15:00|62481.7|62466.7|62504.6|62489.6|62513.8|62498.8|62481.7|62466.7|687
1606386000000|2020-11-26 10:20:00|62504.4|62489.4|62507.5|62492.5|62511.7|62494|62492.8|62476.6|591
1606386300000|2020-11-26 10:25:00|62508|62493|62516.7|62501.7|62519.6|62503|62496.1|62481.1|623
1606386600000|2020-11-26 10:30:00|62518.1|62503.1|62498.3|62483.3|62524.6|62507.3|62491.3|62474.1|702
1606386900000|2020-11-26 10:35:00|62499.4|62484.4|62481.9|62466.9|62501.2|62486.2|62476.3|62459.6|635
1606387200000|2020-11-26 10:40:00|62482|62467|62494.4|62474.4|62498.9|62480.2|62475.1|62455.1|700
1606387500000|2020-11-26 10:45:00|62494.5|62474.5|62476.9|62461.9|62494.8|62479.4|62473.4|62455.6|622
1606387800000|2020-11-26 10:50:00|62476.8|62461.8|62509.4|62494.4|62512.4|62494.6|62474.7|62457.7|639
1606388100000|2020-11-26 10:55:00|62509|62494|62500.8|62485.8|62517.3|62500.5|62497.3|62482.3|694
1606388400000|2020-11-26 11:00:00|62500.6|62485.6|62490|62475|62504|62487.8|62476.2|62461.2|627
1606388700000|2020-11-26 11:05:00|62489.9|62474.9|62497.2|62482.2|62507.4|62492.3|62489.3|62474.3|638
1606389000000|2020-11-26 11:10:00|62497.4|62482.4|62502.3|62487.3|62516.7|62501.7|62496.3|62481.3|510
1606389300000|2020-11-26 11:15:00|62502.2|62487.2|62492.2|62477.2|62515.9|62500.9|62490.5|62475.4|538
1606389600000|2020-11-26 11:20:00|62492.3|62477.3|62497.3|62482.3|62500.8|62485.8|62489.6|62474.6|483
1606389900000|2020-11-26 11:25:00|62497.6|62482.6|62502.3|62487.3|62510|62495|62489.2|62474.2|527
1606390200000|2020-11-26 11:30:00|62503.8|62488.8|62515.7|62500.7|62523.6|62508.5|62503.8|62486.3|697
1606390500000|2020-11-26 11:35:00|62515.6|62500.6|62515.3|62500.3|62516.2|62501.2|62501.5|62486.2|455
1606390800000|2020-11-26 11:40:00|62515.5|62500.5|62518.2|62503.2|62520.8|62503.7|62497.9|62482.9|540
1606391100000|2020-11-26 11:45:00|62517.9|62502.9|62517.7|62502.7|62521.4|62504.5|62509.2|62494.1|542
1606391400000|2020-11-26 11:50:00|62517.8|62502.8|62506.3|62491.3|62521.4|62506.4|62502.9|62486.7|560
1606391700000|2020-11-26 11:55:00|62506.2|62491.2|62527.8|62507.8|62534.9|62517.4|62502.7|62487.7|689
1606392000000|2020-11-26 12:00:00|62527.5|62507.5|62532.1|62517.1|62532.9|62517.9|62513.3|62498.3|602
1606392300000|2020-11-26 12:05:00|62532|62517|62531.4|62516.4|62536.8|62521.8|62527.2|62512.2|566
1606392600000|2020-11-26 12:10:00|62531.3|62516.3|62567.8|62552.8|62574.4|62558.1|62531|62515.4|742
1606392900000|2020-11-26 12:15:00|62567.9|62552.9|62574.1|62559.1|62585.4|62570.4|62564.3|62548.1|668
1606393200000|2020-11-26 12:20:00|62574.2|62559.2|62573.4|62558.4|62586.7|62571.7|62568|62553|673
1606393500000|2020-11-26 12:25:00|62573.3|62558.3|62597.3|62582.3|62597.8|62582.8|62573|62558|585
1606393800000|2020-11-26 12:30:00|62597.5|62582.5|62610.3|62595.3|62617.9|62602.9|62597.1|62579.9|746
1606394100000|2020-11-26 12:35:00|62610.2|62595.2|62575.3|62560.3|62613|62595.2|62572.6|62556.4|753
1606394400000|2020-11-26 12:40:00|62576.3|62556.3|62557.8|62542.8|62579.1|62562.3|62556.2|62537.9|584
1606394700000|2020-11-26 12:45:00|62557.9|62542.9|62560.4|62545.4|62566.8|62549.5|62552.5|62535.1|620
1606395000000|2020-11-26 12:50:00|62560.5|62545.5|62547.8|62532.8|62565.2|62547.5|62546.1|62530|545
1606395300000|2020-11-26 12:55:00|62546.8|62531.8|62567|62552|62573.1|62556.3|62538|62520.4|739
1606395600000|2020-11-26 13:00:00|62567.2|62552.2|62562|62547|62575.2|62557.8|62557.7|62540.9|733
1606395900000|2020-11-26 13:05:00|62562.1|62547.1|62565.5|62545.5|62569.5|62552|62550.1|62533.4|595
1606396200000|2020-11-26 13:10:00|62565.4|62545.4|62537.3|62522.3|62565.9|62547.8|62537.1|62522.1|752
1606396500000|2020-11-26 13:15:00|62538.7|62523.7|62557.6|62542.6|62562.9|62546.4|62538.7|62521.9|605
1606396800000|2020-11-26 13:20:00|62557.7|62542.7|62558|62543|62570.1|62553|62554.9|62537.6|554
1606397100000|2020-11-26 13:25:00|62557.9|62542.9|62551.3|62531.3|62562.3|62544.3|62546.4|62528|498
1606397400000|2020-11-26 13:30:00|62552.4|62532.4|62547.8|62527.8|62555.5|62538.3|62543.1|62527.1|619
1606397700000|2020-11-26 13:35:00|62547.9|62527.9|62538.3|62523.3|62548.1|62530.7|62535|62517.7|646
1606398000000|2020-11-26 13:40:00|62538.6|62523.6|62548.8|62533.8|62552.3|62534.5|62533.3|62516.3|680
1606398300000|2020-11-26 13:45:00|62549|62534|62545.2|62530.2|62552.9|62537.7|62543.6|62527.1|734
1606398600000|2020-11-26 13:50:00|62545.3|62530.3|62553.3|62533.3|62555.3|62538.5|62543|62527.4|648
1606398900000|2020-11-26 13:55:00|62553.4|62533.4|62559.9|62544.9|62564.4|62545.3|62542.4|62522.4|702
1606399200000|2020-11-26 14:00:00|62562.1|62542.1|62568.8|62548.8|62573.8|62553.8|62548.5|62528.5|607
1606399500000|2020-11-26 14:05:00|62569.1|62549.1|62557.1|62537.1|62571.6|62551.6|62556.1|62536.1|571
1606399800000|2020-11-26 14:10:00|62556.5|62536.5|62562.1|62542.1|62566.3|62548.4|62550.3|62530.3|592
1606400100000|2020-11-26 14:15:00|62562.2|62542.2|62563.8|62543.8|62565|62545|62546.7|62526.7|634
1606400400000|2020-11-26 14:20:00|62564.2|62544.2|62585.3|62565.3|62588.6|62568.6|62561.2|62542.6|567
1606400700000|2020-11-26 14:25:00|62585.2|62565.2|62577.1|62557.1|62587|62568.2|62574.7|62556.3|557
1606401000000|2020-11-26 14:30:00|62574.5|62559.5|62577.4|62557.4|62578.9|62561.4|62561.4|62542.4|642
1606401300000|2020-11-26 14:35:00|62577.6|62557.6|62567|62547|62577.8|62558.7|62555.1|62535.8|626
1606401600000|2020-11-26 14:40:00|62567.1|62547.1|62554.7|62539.7|62569.9|62551.3|62551.8|62534.5|805
1606401900000|2020-11-26 14:45:00|62554.6|62539.6|62563.4|62543.4|62569.3|62552|62551.7|62533.9|739
1606402200000|2020-11-26 14:50:00|62561.5|62546.5|62551.1|62531.1|62573.6|62556.1|62545|62527.5|672
1606402500000|2020-11-26 14:55:00|62546.9|62531.9|62549.4|62534.4|62556.9|62541.2|62536|62520.5|799
1606402800000|2020-11-26 15:00:00|62549.8|62534.8|62532.6|62517.6|62552.6|62534.8|62518.3|62501.1|910
1606403100000|2020-11-26 15:05:00|62531.9|62516.9|62536.4|62521.4|62538.2|62521.4|62520.2|62505.2|795
1606403400000|2020-11-26 15:10:00|62536.7|62521.7|62537.8|62517.8|62542.4|62524.3|62526.8|62509.1|685
1606403700000|2020-11-26 15:15:00|62539.1|62519.1|62563|62543|62569.9|62552.4|62537.3|62519.1|567
1606404000000|2020-11-26 15:20:00|62563.9|62543.9|62558.6|62543.6|62571.8|62553.9|62552.7|62535.1|663
1606404300000|2020-11-26 15:25:00|62558.7|62543.7|62568.9|62553.9|62574.1|62556.7|62557.9|62542.7|586
1606404600000|2020-11-26 15:30:00|62568.7|62553.7|62557.6|62542.6|62576.4|62559.7|62551.9|62534.5|609
1606404900000|2020-11-26 15:35:00|62558.1|62543.1|62535.7|62515.7|62561.1|62546.1|62533|62515|609
1606405200000|2020-11-26 15:40:00|62536|62516|62545|62530|62545.5|62530|62531|62513|512
1606405500000|2020-11-26 15:45:00|62544.6|62529.6|62526.8|62511.8|62548.1|62530.7|62524.9|62508.3|634
1606405800000|2020-11-26 15:50:00|62526.6|62511.6|62533.3|62513.3|62535.7|62516.7|62523.2|62505.3|661
1606406100000|2020-11-26 15:55:00|62531.8|62511.8|62550.2|62530.2|62560.3|62541.8|62525|62505|842
1606406400000|2020-11-26 16:00:00|62547.7|62527.7|62527.5|62512.5|62547.9|62527.9|62523.7|62505.4|676
1606406700000|2020-11-26 16:05:00|62529.9|62509.9|62515.3|62495.3|62534.3|62514.3|62506.8|62488|553
1606407000000|2020-11-26 16:10:00|62515.5|62495.5|62512.2|62492.2|62526.8|62506.8|62512.1|62492.1|557
1606407300000|2020-11-26 16:15:00|62512.4|62492.4|62515.2|62495.2|62523.6|62503.6|62510.6|62490.6|547
1606407600000|2020-11-26 16:20:00|62515.3|62495.3|62518.5|62498.5|62518.5|62500.4|62509.9|62489.9|535
1606407900000|2020-11-26 16:25:00|62518.3|62498.3|62516.9|62496.9|62532.1|62512.1|62514.6|62494.6|642
1606408200000|2020-11-26 16:30:00|62516|62496|62517.7|62497.7|62519.8|62501.7|62500.8|62483|579
1606408500000|2020-11-26 16:35:00|62516.6|62496.6|62524.4|62504.4|62525.2|62508.2|62512|62493.3|480
1606408800000|2020-11-26 16:40:00|62524.1|62504.1|62525.4|62505.4|62529.9|62514.9|62520.3|62501.3|502
1606409100000|2020-11-26 16:45:00|62522|62507|62516.4|62496.4|62528.5|62510.9|62508.8|62488.8|475
1606409400000|2020-11-26 16:50:00|62515.6|62495.6|62507.7|62487.7|62521.2|62502.2|62504.6|62486.6|563
1606409700000|2020-11-26 16:55:00|62507.4|62487.4|62504.9|62484.9|62511.2|62493|62499.4|62481.8|475
1606410000000|2020-11-26 17:00:00|62505.3|62485.3|62517.8|62497.8|62520.7|62502.7|62503.2|62484.4|511
1606410300000|2020-11-26 17:05:00|62516.2|62496.2|62515.4|62495.4|62524.8|62504.8|62510.4|62490.4|511
1606410600000|2020-11-26 17:10:00|62515.5|62495.5|62497.8|62477.8|62516.9|62496.9|62496.4|62476.4|519
1606410900000|2020-11-26 17:15:00|62497.9|62477.9|62495.9|62475.9|62506.6|62486.6|62495.4|62475.4|500
1606411200000|2020-11-26 17:20:00|62497.3|62477.3|62495.3|62475.3|62498|62478|62485.4|62465.4|575
1606411500000|2020-11-26 17:25:00|62495.4|62475.4|62477.3|62457.3|62498.6|62478.6|62474.8|62454.8|602
1606411800000|2020-11-26 17:30:00|62477.2|62457.2|62500|62480|62501.7|62482.6|62475.9|62455.9|545
1606412100000|2020-11-26 17:35:00|62497.4|62482.4|62510.6|62490.6|62512|62492|62496.9|62476.9|451
1606412400000|2020-11-26 17:40:00|62511|62491|62509.6|62489.6|62514.3|62494.3|62501.8|62481.8|404
1606412700000|2020-11-26 17:45:00|62509.4|62489.4|62504.4|62484.4|62509.4|62489.4|62500.6|62481.9|501
1606413000000|2020-11-26 17:50:00|62504.5|62484.5|62484.9|62464.9|62504.5|62484.5|62483.9|62463.9|457
1606413300000|2020-11-26 17:55:00|62485.2|62465.2|62483.3|62463.3|62486.1|62466.1|62472.1|62452.1|569
1606413600000|2020-11-26 18:00:00|62483|62463|62489.3|62469.3|62491|62471|62483|62463|505
1606413900000|2020-11-26 18:05:00|62488.9|62468.9|62495.5|62475.5|62496.6|62476.6|62487.6|62467.6|317
1606414200000|2020-11-26 18:10:00|62496.1|62476.1|62496.4|62476.4|62498.3|62478.3|62492.8|62472.8|351
1606414500000|2020-11-26 18:15:00|62497|62477|62498.4|62478.4|62500.5|62480.5|62495.7|62475.7|346
1606414800000|2020-11-26 18:20:00|62498.7|62478.7|62493.7|62473.7|62502.3|62482.3|62491.5|62471.5|376
1606415100000|2020-11-26 18:25:00|62493.3|62473.3|62485.1|62465.1|62495.2|62475.2|62484.1|62464.1|316
1606415400000|2020-11-26 18:30:00|62485.4|62465.4|62483.7|62463.7|62485.4|62465.4|62477.3|62457.3|312
1606415700000|2020-11-26 18:35:00|62483.6|62463.6|62484.2|62464.2|62485.5|62465.5|62482.1|62462.1|472
1606416000000|2020-11-26 18:40:00|62484.7|62464.7|62483.4|62463.4|62485.2|62465.2|62482.7|62462.7|321
1606416300000|2020-11-26 18:45:00|62484|62464|62481.9|62461.9|62485.4|62465.4|62479.2|62459.2|251
1606416600000|2020-11-26 18:50:00|62480.3|62460.3|62478.8|62458.8|62482.2|62462.2|62477.3|62457.3|173
1606416900000|2020-11-26 18:55:00|62479.7|62459.7|62477.8|62457.8|62479.7|62459.7|62473.5|62453.5|277
1606417200000|2020-11-26 19:00:00|62478.2|62458.2|62478.3|62458.3|62480|62460|62476.7|62456.7|271
1606417500000|2020-11-26 19:05:00|62478.5|62458.5|62473.9|62453.9|62478.9|62458.9|62471.8|62451.8|215
1606417800000|2020-11-26 19:10:00|62473.4|62453.4|62472.9|62452.9|62474.9|62454.9|62471.8|62451.8|226
1606418100000|2020-11-26 19:15:00|62473|62453|62473|62453|62474.3|62454.3|62471.8|62451.8|203
1606418400000|2020-11-26 19:20:00|62472.8|62452.8|62473.7|62453.7|62474.5|62454.5|62472.2|62452.2|292
1606418700000|2020-11-26 19:25:00|62473.6|62453.6|62473.7|62453.7|62476.6|62456.6|62473.1|62453.1|289
1606419000000|2020-11-26 19:30:00|62474|62454|62472.7|62452.7|62474.3|62454.3|62471.5|62451.5|293
1606419300000|2020-11-26 19:35:00|62472.3|62452.3|62460.4|62440.4|62474.7|62454.7|62452.4|62432.4|589
1606419600000|2020-11-26 19:40:00|62460.2|62440.2|62464|62444|62468.1|62448.1|62459.9|62439.9|300
1606419900000|2020-11-26 19:45:00|62464.1|62444.1|62465|62445|62469.5|62449.5|62462.3|62442.3|288
1606420200000|2020-11-26 19:50:00|62464.5|62444.5|62465.6|62445.6|62466.4|62446.4|62461.6|62441.6|220
1606420500000|2020-11-26 19:55:00|62465.4|62445.4|62474.1|62454.1|62482.7|62462.7|62464.5|62444.5|358
1606420800000|2020-11-26 20:00:00|62472.3|62452.3|62476.5|62456.5|62480.4|62460.4|62467|62447|342
1606421100000|2020-11-26 20:05:00|62476.6|62456.6|62479.3|62459.3|62480.2|62460.2|62474|62454|278
1606421400000|2020-11-26 20:10:00|62478.4|62458.4|62480.5|62460.5|62480.5|62460.5|62475.6|62455.6|298
1606421700000|2020-11-26 20:15:00|62477.4|62457.4|62477.8|62457.8|62480.4|62460.4|62476|62456|312
1606422000000|2020-11-26 20:20:00|62477.9|62457.9|62478.2|62458.2|62480.7|62460.7|62475.8|62455.8|313
1606422300000|2020-11-26 20:25:00|62478.6|62458.6|62480.1|62460.1|62481.5|62461.5|62476.3|62456.3|239
1606422600000|2020-11-26 20:30:00|62479.2|62459.2|62476.9|62456.9|62482.6|62462.6|62476.6|62456.6|295
1606422900000|2020-11-26 20:35:00|62479.6|62459.6|62482.2|62462.2|62484.7|62464.7|62476.2|62456.2|342
1606423200000|2020-11-26 20:40:00|62482.3|62462.3|62485|62465|62485.4|62465.4|62481.8|62461.8|264
1606423500000|2020-11-26 20:45:00|62485.3|62465.3|62492.3|62472.3|62493.2|62473.2|62484|62464|319
1606423800000|2020-11-26 20:50:00|62492.9|62472.9|62488.3|62468.3|62494.1|62474.1|62482.9|62462.9|261
1606424100000|2020-11-26 20:55:00|62486.8|62466.8|62496.2|62476.2|62496.3|62476.3|62482.7|62462.7|391
1606424400000|2020-11-26 21:00:00|62499|62479|62499.1|62479.1|62505.8|62485.8|62488.4|62468.4|590
1606424700000|2020-11-26 21:05:00|62495.4|62475.4|62494.9|62474.9|62500.7|62480.7|62492.8|62472.8|417
1606425000000|2020-11-26 21:10:00|62495.6|62475.6|62494.2|62474.2|62500|62480|62490.7|62470.7|530
1606425300000|2020-11-26 21:15:00|62495.6|62475.6|62494.5|62474.5|62500.5|62480.5|62491|62471|420
1606425600000|2020-11-26 21:20:00|62494.7|62474.7|62495.8|62475.8|62500.1|62480.1|62491.4|62471.4|335
1606425900000|2020-11-26 21:25:00|62495.9|62475.9|62492.9|62472.9|62503.4|62483.4|62490.4|62470.4|424
1606426200000|2020-11-26 21:30:00|62491.9|62471.9|62489.8|62469.8|62494.1|62474.1|62484.2|62464.2|420
1606426500000|2020-11-26 21:35:00|62490.5|62470.5|62495.9|62475.9|62500|62480|62489|62469|447
1606426800000|2020-11-26 21:40:00|62497.1|62477.1|62499.3|62479.3|62501.7|62481.7|62493|62473|375
1606427100000|2020-11-26 21:45:00|62499.4|62479.4|62495.3|62475.3|62503.6|62483.6|62491.2|62471.2|407
1606427400000|2020-11-26 21:50:00|62491.4|62471.4|62500.5|62480.5|62506.8|62486.8|62491.4|62471.4|539
1606427700000|2020-11-26 21:55:00|62500.4|62480.4|62490.1|62470.1|62523.4|62485.7|62488.9|62454.6|281
1606428000000|2020-11-26 22:00:00|62490.3|62470.3|62493.4|62473.4|62493.4|62473.4|62490.1|62470.1|23
1606428300000|2020-11-26 22:05:00|62494|62474|62504.1|62461.7|62511.6|62476.6|62491|62452.7|120
1606428600000|2020-11-26 22:10:00|62503.2|62463.4|62493.3|62472.6|62515.6|62474|62493.3|62449.1|115
1606428900000|2020-11-26 22:15:00|62494.8|62474|62507.6|62462.3|62511.7|62475.6|62492.7|62461.5|84
1606429200000|2020-11-26 22:20:00|62503.7|62465|62496.1|62474.4|62509.2|62474.4|62491.9|62465|168
1606429500000|2020-11-26 22:25:00|62496.2|62473.8|62502.2|62482.2|62508.2|62482.2|62488.7|62465.2|212
1606429800000|2020-11-26 22:30:00|62500.8|62478.6|62505.3|62478.1|62510|62484.8|62498.5|62475.1|444
1606430100000|2020-11-26 22:35:00|62504.9|62478.2|62504|62482.7|62511.4|62485.9|62499.1|62472.2|309
1606430400000|2020-11-26 22:40:00|62504.5|62483.4|62521.1|62485.4|62528.5|62495.5|62501|62478|364
1606430700000|2020-11-26 22:45:00|62520.9|62485.6|62511.7|62477.3|62523.8|62491.9|62500.2|62473.5|395
1606431000000|2020-11-26 22:50:00|62511.3|62476.7|62507.6|62481.9|62518.7|62486.7|62503.2|62471.2|305
1606431300000|2020-11-26 22:55:00|62505.9|62481.7|62514.4|62476|62516.3|62485.2|62503.9|62472.8|227
1606431600000|2020-11-26 23:00:00|62515.6|62473.8|62499.5|62479.5|62516.4|62484.8|62494.7|62472.9|519
1606431900000|2020-11-26 23:05:00|62499.9|62479.9|62506.3|62486.3|62508|62486.5|62498.5|62476.7|405
1606432200000|2020-11-26 23:10:00|62506.1|62486.1|62494.1|62474.1|62506.1|62486.1|62492|62471.3|434
1606432500000|2020-11-26 23:15:00|62493.9|62473.9|62495.6|62473.4|62498.4|62478.4|62491.6|62470.7|397
1606432800000|2020-11-26 23:20:00|62495.8|62475.1|62503.9|62483.9|62504.8|62484.8|62493.3|62472.4|360
1606433100000|2020-11-26 23:25:00|62503.7|62483.7|62503.1|62483.1|62505.4|62485.4|62501.3|62481.3|237
1606433400000|2020-11-26 23:30:00|62504|62484|62507.1|62487.1|62510.5|62490.5|62502.5|62482.5|327
1606433700000|2020-11-26 23:35:00|62506.4|62486.4|62509.3|62489.3|62509.8|62489.8|62503.8|62483.8|326
1606434000000|2020-11-26 23:40:00|62510.1|62490.1|62507.5|62487.5|62510.1|62490.1|62503.1|62483.1|280
1606434300000|2020-11-26 23:45:00|62506|62486|62505.4|62485.4|62508.4|62488.4|62503.4|62483.4|302
1606434600000|2020-11-26 23:50:00|62505.3|62485.3|62497.6|62477.6|62506.5|62486.5|62496.5|62476.5|290
1606434900000|2020-11-26 23:55:00|62497.4|62477.4|62501.6|62481.6|62502.7|62482.7|62494.4|62474.4|284
1606435200000|2020-11-27 00:00:00|62501.8|62481.8|62493.4|62473.4|62510.5|62490.5|62492.9|62472.9|392
1606435500000|2020-11-27 00:05:00|62493.3|62473.3|62493.8|62473.8|62500.4|62480.4|62489.7|62469.7|370
1606435800000|2020-11-27 00:10:00|62493.7|62473.7|62489|62469|62495.6|62475.6|62486.6|62466.6|317
1606436100000|2020-11-27 00:15:00|62489.3|62469.3|62500.3|62480.3|62501.7|62481.7|62488.7|62468.7|293
1606436400000|2020-11-27 00:20:00|62500|62480|62497.1|62477.1|62508.6|62488.6|62497.1|62477.1|360
1606436700000|2020-11-27 00:25:00|62497.2|62477.2|62493.4|62473.4|62500.8|62480.8|62492|62472|324
1606437000000|2020-11-27 00:30:00|62493.3|62473.3|62492.6|62472.6|62496.2|62476.2|62488.9|62468.9|315
1606437300000|2020-11-27 00:35:00|62492.3|62472.3|62488.5|62468.5|62494.4|62474.4|62488|62468|316
1606437600000|2020-11-27 00:40:00|62488.1|62468.1|62488|62468|62492.6|62472.6|62486.8|62466.8|295
1606437900000|2020-11-27 00:45:00|62487.9|62467.9|62486.7|62466.7|62488.9|62468.9|62484.7|62464.7|301
1606438200000|2020-11-27 00:50:00|62486.9|62466.9|62500.3|62480.3|62502.3|62482.3|62482.8|62462.8|520
1606438500000|2020-11-27 00:55:00|62505.8|62485.8|62487.5|62467.5|62508.1|62488.1|62486.2|62466.2|514
1606438800000|2020-11-27 01:00:00|62486.9|62466.9|62494.1|62474.1|62497.6|62477.6|62481.3|62461.3|569
1606439100000|2020-11-27 01:05:00|62494.8|62474.8|62498.6|62478.6|62499.8|62479.8|62490.4|62470.4|571
1606439400000|2020-11-27 01:10:00|62498.5|62478.5|62490.1|62470.1|62500.9|62480.9|62488.1|62468.1|472
1606439700000|2020-11-27 01:15:00|62489.7|62469.7|62483.6|62463.6|62490.5|62470.5|62482.4|62462.4|518
1606440000000|2020-11-27 01:20:00|62483.2|62463.2|62486.8|62466.8|62490|62470|62481.7|62461.7|396
1606440300000|2020-11-27 01:25:00|62486.9|62466.9|62492.2|62472.2|62493.3|62473.3|62482.5|62462.5|444
1606440600000|2020-11-27 01:30:00|62492.3|62472.3|62488.6|62468.6|62495.3|62475.3|62481|62461|539
1606440900000|2020-11-27 01:35:00|62487.6|62467.6|62485.2|62465.2|62492.8|62472.8|62484.2|62464.2|515
1606441200000|2020-11-27 01:40:00|62485.3|62465.3|62493.5|62473.5|62494.3|62474.3|62484|62464|498
1606441500000|2020-11-27 01:45:00|62493.6|62473.6|62486.4|62466.4|62493.6|62473.6|62484.1|62464.1|484
1606441800000|2020-11-27 01:50:00|62486.5|62466.5|62491.1|62471.1|62492.5|62472.5|62484.5|62464.5|355
1606442100000|2020-11-27 01:55:00|62491|62471|62488.6|62468.6|62493.1|62473.1|62487.1|62467.1|422
1606442400000|2020-11-27 02:00:00|62488.5|62468.5|62504.4|62484.4|62504.9|62484.9|62485.8|62465.8|526
1606442700000|2020-11-27 02:05:00|62504.5|62484.5|62502|62482|62506.6|62486.6|62498.9|62478.9|498
1606443000000|2020-11-27 02:10:00|62502.2|62482.2|62494|62474|62504.8|62484.8|62493.4|62473.4|409
1606443300000|2020-11-27 02:15:00|62493.8|62473.8|62502|62482|62504.1|62484.1|62492.4|62472.4|444
1606443600000|2020-11-27 02:20:00|62500.8|62480.8|62501.8|62481.8|62502.5|62482.5|62498.3|62478.3|364
1606443900000|2020-11-27 02:25:00|62501.9|62481.9|62497.7|62477.7|62506.1|62486.1|62494.5|62474.5|382
1606444200000|2020-11-27 02:30:00|62497.8|62477.8|62487.2|62467.2|62497.8|62477.8|62481.1|62461.1|515
1606444500000|2020-11-27 02:35:00|62487.1|62467.1|62488.4|62468.4|62490.7|62470.7|62485.1|62465.1|350
1606444800000|2020-11-27 02:40:00|62487.9|62467.9|62491.1|62471.1|62493.3|62473.3|62487.9|62467.9|357
1606445100000|2020-11-27 02:45:00|62491.2|62471.2|62485.9|62465.9|62492.6|62472.6|62483.1|62463.1|371
1606445400000|2020-11-27 02:50:00|62485.6|62465.6|62483|62463|62489.5|62469.5|62481.2|62461.2|409
1606445700000|2020-11-27 02:55:00|62482.9|62462.9|62481.2|62461.2|62485.9|62465.9|62480.4|62460.4|431
1606446000000|2020-11-27 03:00:00|62480.8|62460.8|62479.4|62459.4|62486.1|62466.1|62478.6|62458.6|410
1606446300000|2020-11-27 03:05:00|62478.8|62458.8|62472.7|62452.7|62481.7|62461.7|62472.7|62452.7|352
1606446600000|2020-11-27 03:10:00|62472.8|62452.8|62468.6|62448.6|62474.4|62454.4|62463.1|62443.1|470
1606446900000|2020-11-27 03:15:00|62468.3|62448.3|62461|62441|62469.5|62449.5|62456.1|62436.1|468
1606447200000|2020-11-27 03:20:00|62460.9|62440.9|62463|62443|62465|62445|62457.1|62437.1|454
1606447500000|2020-11-27 03:25:00|62463.1|62443.1|62454.2|62434.2|62463.3|62443.3|62450.7|62430.7|404
1606447800000|2020-11-27 03:30:00|62453.4|62433.4|62439.3|62419.3|62454.9|62434.9|62436.2|62416.2|572
1606448100000|2020-11-27 03:35:00|62439.2|62419.2|62438.9|62418.9|62444.7|62424.7|62437.5|62417.5|488
1606448400000|2020-11-27 03:40:00|62439.1|62419.1|62440.5|62420.5|62446.6|62426.6|62437.2|62417.2|457
1606448700000|2020-11-27 03:45:00|62441.5|62421.5|62437.6|62417.6|62448|62428|62437.6|62417.6|422
1606449000000|2020-11-27 03:50:00|62437.8|62417.8|62435.7|62415.7|62446.1|62426.1|62435.4|62415.4|434
1606449300000|2020-11-27 03:55:00|62435.8|62415.8|62436.1|62416.1|62440.9|62420.9|62434.2|62414.2|549
1606449600000|2020-11-27 04:00:00|62436.2|62416.2|62430.2|62410.2|62438.6|62418.6|62430.2|62410.2|388
1606449900000|2020-11-27 04:05:00|62431.9|62411.9|62430.7|62410.7|62437|62417|62428.9|62408.9|310
1606450200000|2020-11-27 04:10:00|62430.5|62410.5|62431.8|62411.8|62436.2|62416.2|62430.5|62410.5|396
1606450500000|2020-11-27 04:15:00|62431.7|62411.7|62431.1|62411.1|62434.5|62414.5|62428.9|62408.9|410
1606450800000|2020-11-27 04:20:00|62431.5|62411.5|62434.6|62414.6|62435.1|62415.1|62429.3|62409.3|394
1606451100000|2020-11-27 04:25:00|62434.7|62414.7|62434.1|62414.1|62436.1|62416.1|62428.8|62408.8|333
1606451400000|2020-11-27 04:30:00|62433.9|62413.9|62440.2|62420.2|62440.9|62420.9|62433.2|62413.2|380
1606451700000|2020-11-27 04:35:00|62440.1|62420.1|62437.1|62417.1|62441.6|62421.6|62436|62416|426
1606452000000|2020-11-27 04:40:00|62437.2|62417.2|62436.8|62416.8|62439.4|62419.4|62433.9|62413.9|380
1606452300000|2020-11-27 04:45:00|62436.9|62416.9|62434.5|62414.5|62438.2|62418.2|62434|62414|414
1606452600000|2020-11-27 04:50:00|62434.3|62414.3|62434.4|62414.4|62435.2|62415.2|62432.7|62412.7|284
1606452900000|2020-11-27 04:55:00|62434.3|62414.3|62430.1|62410.1|62440.2|62420.2|62430.1|62410.1|416
1606453200000|2020-11-27 05:00:00|62430.9|62410.9|62430.1|62410.1|62433.4|62413.4|62428|62408|406
1606453500000|2020-11-27 05:05:00|62430|62410|62433.3|62413.3|62435.3|62415.3|62429.8|62409.8|332
1606453800000|2020-11-27 05:10:00|62433.4|62413.4|62436.7|62416.7|62437.1|62417.1|62432.6|62412.6|324
1606454100000|2020-11-27 05:15:00|62436.5|62416.5|62437.3|62417.3|62437.4|62417.4|62434|62414|245
1606454400000|2020-11-27 05:20:00|62437.2|62417.2|62433|62413|62439.9|62419.9|62432.8|62412.8|351
1606454700000|2020-11-27 05:25:00|62433.8|62413.8|62426.9|62406.9|62433.8|62413.8|62426.8|62406.8|354
1606455000000|2020-11-27 05:30:00|62427.2|62407.2|62431.3|62411.3|62431.9|62411.9|62426.3|62406.3|455
1606455300000|2020-11-27 05:35:00|62431.4|62411.4|62434.8|62414.8|62436|62416|62430.1|62410.1|398
1606455600000|2020-11-27 05:40:00|62434.9|62414.9|62423.2|62403.2|62437|62417|62422.8|62402.8|402
1606455900000|2020-11-27 05:45:00|62423.1|62403.1|62417.4|62397.4|62426.7|62406.7|62416.8|62396.8|461
1606456200000|2020-11-27 05:50:00|62418.8|62398.8|62413.5|62393.5|62420.8|62400.8|62411.5|62391.5|515
1606456500000|2020-11-27 05:55:00|62413.4|62393.4|62418.4|62398.4|62418.4|62398.4|62408.5|62388.5|502
1606456800000|2020-11-27 06:00:00|62418.7|62398.7|62419.2|62399.2|62420.3|62400.3|62409.5|62389.5|532
1606457100000|2020-11-27 06:05:00|62419.3|62399.3|62417.7|62397.7|62422.1|62402.1|62415.2|62395.2|417
1606457400000|2020-11-27 06:10:00|62417.6|62397.6|62416.4|62396.4|62418.4|62398.4|62413.6|62393.6|405
1606457700000|2020-11-27 06:15:00|62416.9|62396.9|62413.9|62393.9|62419.5|62399.5|62408.9|62388.9|482
1606458000000|2020-11-27 06:20:00|62413.5|62393.5|62411|62391|62414.4|62397.1|62407.2|62389|451
1606458300000|2020-11-27 06:25:00|62411.2|62391.2|62420.2|62400.2|62421.5|62402|62410.7|62390.7|550
1606458600000|2020-11-27 06:30:00|62420.5|62400.5|62414.6|62394.6|62423.6|62403.6|62412.4|62394.6|472
1606458900000|2020-11-27 06:35:00|62414.7|62394.7|62403.5|62383.5|62417.1|62399|62402.7|62382.7|380
1606459200000|2020-11-27 06:40:00|62403.3|62383.3|62404.3|62384.3|62408.2|62389.6|62400.3|62380.3|451
1606459500000|2020-11-27 06:45:00|62404.1|62384.1|62413.3|62393.3|62414.3|62394.3|62400.9|62382.5|470
1606459800000|2020-11-27 06:50:00|62413.1|62393.1|62408.9|62388.9|62415.2|62395.2|62401.8|62381.8|545
1606460100000|2020-11-27 06:55:00|62409.1|62389.1|62420.9|62400.9|62421.3|62403.1|62408.7|62388.7|488
1606460400000|2020-11-27 07:00:00|62420.2|62400.2|62420.5|62400.5|62420.7|62403.1|62406.9|62386.9|622
1606460700000|2020-11-27 07:05:00|62420.7|62400.7|62425|62405|62437.5|62417.5|62411.8|62393.6|593
1606461000000|2020-11-27 07:10:00|62424.6|62404.6|62411.9|62391.9|62427|62409.9|62407.7|62389.8|628
1606461300000|2020-11-27 07:15:00|62409.7|62394.7|62398.6|62378.6|62411.3|62394.7|62391.6|62373.7|660
1606461600000|2020-11-27 07:20:00|62399.1|62379.1|62410.5|62390.5|62413.5|62396.7|62396.1|62377.2|612
1606461900000|2020-11-27 07:25:00|62410.4|62390.4|62426.5|62406.5|62428.9|62410.9|62409.7|62389.7|683
1606462200000|2020-11-27 07:30:00|62427.4|62407.4|62435.3|62420.3|62440.7|62424.3|62421.7|62403.9|666
1606462500000|2020-11-27 07:35:00|62435.2|62420.2|62436.8|62421.8|62450.5|62431.6|62431.4|62413.8|713
1606462800000|2020-11-27 07:40:00|62436.1|62421.1|62440.8|62420.8|62441.5|62424.3|62428.2|62411.3|618
1606463100000|2020-11-27 07:45:00|62441.3|62421.3|62437.1|62422.1|62446|62429.6|62430.6|62414.5|694
1606463400000|2020-11-27 07:50:00|62437.3|62422.3|62419.9|62399.9|62438.6|62422.3|62413.9|62396.4|672
1606463700000|2020-11-27 07:55:00|62419.8|62399.8|62407.5|62387.5|62428.9|62411.9|62404.2|62387.5|775
1606464000000|2020-11-27 08:00:00|62406|62386|62397.1|62382.1|62414.6|62398|62379.3|62363.1|900
1606464300000|2020-11-27 08:05:00|62396.4|62381.4|62379.3|62364.3|62402.4|62385.3|62376|62358.4|804
1606464600000|2020-11-27 08:10:00|62379.6|62364.6|62388.8|62373.8|62403.6|62388.5|62377.4|62359.4|781
1606464900000|2020-11-27 08:15:00|62389|62374|62416.2|62401.2|62420|62401.2|62388.8|62372.6|841
1606465200000|2020-11-27 08:20:00|62416.4|62401.4|62428.4|62408.4|62428.4|62409.5|62405.7|62389.5|863
1606465500000|2020-11-27 08:25:00|62429|62409|62425.4|62410.4|62434.1|62417|62418.4|62401.1|911
1606465800000|2020-11-27 08:30:00|62425.2|62410.2|62428.4|62408.4|62442.1|62423.4|62417.3|62402.3|893
1606466100000|2020-11-27 08:35:00|62429.4|62409.4|62422.7|62402.7|62430.6|62413.1|62413.5|62396.2|808
1606466400000|2020-11-27 08:40:00|62420.1|62405.1|62407.5|62392.5|62428|62408.9|62402.1|62385|711
1606466700000|2020-11-27 08:45:00|62406.8|62391.8|62404.8|62389.8|62419.8|62402.1|62398.5|62381.2|693
1606467000000|2020-11-27 08:50:00|62405.3|62390.3|62395.5|62375.5|62409.7|62392.4|62382.6|62365.7|746
1606467300000|2020-11-27 08:55:00|62395.4|62375.4|62387.8|62367.8|62410.1|62392.7|62386.2|62366.2|751
1606467600000|2020-11-27 09:00:00|62387.9|62367.9|62395.2|62380.2|62410.3|62392.6|62382.3|62365.3|823
1606467900000|2020-11-27 09:05:00|62396.8|62376.8|62409.1|62389.1|62411.4|62393.3|62393.5|62376.4|713
1606468200000|2020-11-27 09:10:00|62408.3|62388.3|62415.7|62395.7|62416.7|62399.3|62403.8|62386.3|653
1606468500000|2020-11-27 09:15:00|62415.3|62395.3|62418.6|62398.6|62418.9|62401.6|62401.9|62385.2|622
1606468800000|2020-11-27 09:20:00|62418.8|62398.8|62413.4|62398.4|62423.9|62406.1|62408.3|62389.7|602
1606469100000|2020-11-27 09:25:00|62413.7|62398.7|62435.3|62420.3|62445.9|62427.8|62406.3|62388.1|666
1606469400000|2020-11-27 09:30:00|62435.4|62420.4|62457.7|62437.7|62476.3|62456.4|62433.9|62417.2|785
1606469700000|2020-11-27 09:35:00|62457.4|62437.4|62452.1|62437.1|62463|62443|62445.8|62428.6|698
1606470000000|2020-11-27 09:40:00|62452.2|62437.2|62443.4|62428.4|62458.9|62441.4|62434.4|62416.9|658
1606470300000|2020-11-27 09:45:00|62442.9|62427.9|62451.9|62436.9|62455.3|62437.9|62441.2|62424.1|637
1606470600000|2020-11-27 09:50:00|62451.4|62436.4|62441.6|62421.6|62459.1|62442.7|62436.3|62418.8|693
1606470900000|2020-11-27 09:55:00|62441.8|62421.8|62428.6|62413.6|62453.2|62434.9|62428.6|62412.8|669
1606471200000|2020-11-27 10:00:00|62428.9|62413.9|62432.8|62417.8|62439.6|62422.8|62428.5|62410.8|679
1606471500000|2020-11-27 10:05:00|62432.9|62417.9|62432.9|62417.9|62446.2|62429.1|62419.9|62402.2|601
1606471800000|2020-11-27 10:10:00|62432.1|62417.1|62413.8|62398.8|62432.7|62417.1|62411.4|62394.5|570
1606472100000|2020-11-27 10:15:00|62414.1|62399.1|62420.2|62400.2|62431.9|62414|62413|62397.8|751
1606472400000|2020-11-27 10:20:00|62420.3|62400.3|62438.4|62418.4|62438.6|62421.3|62415.8|62399.1|626
1606472700000|2020-11-27 10:25:00|62438.5|62418.5|62459.8|62439.8|62464.7|62445.8|62433.4|62417.5|741
1606473000000|2020-11-27 10:30:00|62460|62440|62432.2|62417.2|62460|62440|62431.9|62416.9|748
1606473300000|2020-11-27 10:35:00|62432|62417|62423.5|62408.5|62435.6|62417.5|62419.7|62401.6|786
1606473600000|2020-11-27 10:40:00|62423.6|62408.6|62427.2|62412.2|62437.9|62420.2|62421.8|62404.2|700
1606473900000|2020-11-27 10:45:00|62427.1|62412.1|62426.7|62411.7|62433.9|62416.2|62416.2|62399.2|618
1606474200000|2020-11-27 10:50:00|62425.4|62410.4|62427.6|62407.6|62436.8|62420.7|62416.8|62399.6|665
1606474500000|2020-11-27 10:55:00|62427.5|62407.5|62429.1|62409.1|62442.4|62424.4|62422.9|62405.8|709
1606474800000|2020-11-27 11:00:00|62427.3|62407.3|62434.6|62414.6|62438.3|62418.6|62408.5|62388.5|769
1606475100000|2020-11-27 11:05:00|62434.8|62414.8|62419.4|62404.4|62445.5|62425.5|62415.9|62400.3|699
1606475400000|2020-11-27 11:10:00|62418.3|62403.3|62413.8|62393.8|62426.2|62408.5|62408.2|62392.7|661
1606475700000|2020-11-27 11:15:00|62413.7|62393.7|62413.7|62398.7|62427|62409|62403|62388|679
1606476000000|2020-11-27 11:20:00|62413.8|62398.8|62414.5|62394.5|62421.3|62402.9|62408.9|62391.5|594
1606476300000|2020-11-27 11:25:00|62414.4|62394.4|62413.4|62398.4|62422.9|62406.3|62408.8|62391.8|593
1606476600000|2020-11-27 11:30:00|62413.5|62398.5|62421|62406|62424.7|62407.4|62410.1|62395.1|621
1606476900000|2020-11-27 11:35:00|62420.6|62405.6|62422.2|62407.2|62432|62413.6|62414.5|62396.7|647
1606477200000|2020-11-27 11:40:00|62422.3|62407.3|62417|62402|62425.7|62407.9|62407.7|62392.3|601
1606477500000|2020-11-27 11:45:00|62417.1|62402.1|62416.2|62401.2|62426|62411|62406.3|62391.3|706
1606477800000|2020-11-27 11:50:00|62417.3|62402.3|62423.9|62408.9|62425.4|62410.4|62410.1|62395.1|692
1606478100000|2020-11-27 11:55:00|62423.4|62408.4|62422.7|62407.7|62429.7|62414.7|62411.6|62394.7|620
1606478400000|2020-11-27 12:00:00|62422.9|62407.9|62415.5|62400.5|62426.8|62411.8|62413.2|62398.2|566
1606478700000|2020-11-27 12:05:00|62415.2|62400.2|62430.1|62415.1|62432.5|62417.5|62412.7|62395.4|618
1606479000000|2020-11-27 12:10:00|62434.1|62414.1|62441|62426|62443.5|62426.3|62422.7|62407.7|738
1606479300000|2020-11-27 12:15:00|62443.6|62423.6|62453|62438|62457.4|62442.4|62436.5|62420.2|677
1606479600000|2020-11-27 12:20:00|62451.9|62436.9|62459.3|62444.3|62467.9|62452.9|62443.1|62428.1|784
1606479900000|2020-11-27 12:25:00|62459.1|62444.1|62434.1|62419.1|62459.1|62444.1|62434|62419|774
1606480200000|2020-11-27 12:30:00|62433.3|62418.3|62430.6|62415.6|62440.9|62425.9|62428.9|62413.9|648
1606480500000|2020-11-27 12:35:00|62430.4|62415.4|62420|62405|62438.4|62423.4|62416.6|62401.6|663
1606480800000|2020-11-27 12:40:00|62420.1|62405.1|62413.5|62398.5|62425.6|62410.6|62412.2|62397.2|662
1606481100000|2020-11-27 12:45:00|62413.3|62398.3|62413.6|62398.6|62417.9|62402.9|62405.5|62388.2|603
1606481400000|2020-11-27 12:50:00|62413.5|62398.5|62412.9|62397.9|62417.8|62402.8|62403.4|62387.5|630
1606481700000|2020-11-27 12:55:00|62413|62398|62412.1|62397.1|62424.1|62409.1|62410.7|62395.4|575
1606482000000|2020-11-27 13:00:00|62412|62397|62408.3|62388.3|62420.8|62405.8|62404.6|62387.9|674
1606482300000|2020-11-27 13:05:00|62408.4|62388.4|62392.6|62377.6|62415.7|62398.3|62385.6|62370.6|691
1606482600000|2020-11-27 13:10:00|62392.4|62377.4|62428.9|62408.9|62428.9|62409.8|62392.2|62377.2|883
1606482900000|2020-11-27 13:15:00|62427.8|62407.8|62400.1|62385.1|62435.7|62415.7|62400.1|62385.1|814
1606483200000|2020-11-27 13:20:00|62401.2|62386.2|62397.6|62382.6|62419.9|62404.9|62395.3|62380.3|770
1606483500000|2020-11-27 13:25:00|62398.2|62383.2|62387.3|62372.3|62408|62393|62384.8|62369.8|767
1606483800000|2020-11-27 13:30:00|62387.7|62372.7|62391.5|62376.5|62405.2|62389.1|62385.4|62370.4|886
1606484100000|2020-11-27 13:35:00|62391.6|62376.6|62366.7|62351.7|62396|62381|62357.2|62342.2|769
1606484400000|2020-11-27 13:40:00|62366.8|62351.8|62380.2|62365.2|62384.8|62369|62354.2|62339.2|789
1606484700000|2020-11-27 13:45:00|62378.9|62363.9|62361.3|62346.3|62380.7|62363.9|62356|62341|744
1606485000000|2020-11-27 13:50:00|62361.2|62346.2|62359.9|62344.9|62369.9|62354.9|62353|62338|778
1606485300000|2020-11-27 13:55:00|62359.8|62344.8|62348.9|62333.9|62367.1|62350.5|62335.5|62320.5|833
1606485600000|2020-11-27 14:00:00|62349|62334|62343.7|62328.7|62350.1|62335.1|62330.7|62315.7|841
1606485900000|2020-11-27 14:05:00|62343.6|62328.6|62353.4|62338.4|62358.7|62343.7|62340.2|62323.7|817
1606486200000|2020-11-27 14:10:00|62353.3|62338.3|62346.5|62331.5|62357.2|62342.2|62333.3|62318.3|789
1606486500000|2020-11-27 14:15:00|62346.6|62331.6|62359.2|62344.2|62376.4|62361.4|62346.6|62331.6|794
1606486800000|2020-11-27 14:20:00|62358.9|62343.9|62359.8|62344.8|62365.7|62350.7|62354.3|62339.3|744
1606487100000|2020-11-27 14:25:00|62360|62345|62355.2|62340.2|62364.3|62349.3|62352.2|62337.2|661
1606487400000|2020-11-27 14:30:00|62353.5|62338.5|62343|62328|62357.9|62342.9|62332.8|62317.2|871
1606487700000|2020-11-27 14:35:00|62343.5|62328.5|62305.5|62290.5|62343.8|62328.8|62305.5|62287.8|871
1606488000000|2020-11-27 14:40:00|62305.4|62290.4|62304.5|62289.5|62323|62305.4|62299.9|62284.9|822
1606488300000|2020-11-27 14:45:00|62304.6|62289.6|62325.5|62310.5|62326.4|62311.4|62299.6|62283.3|798
1606488600000|2020-11-27 14:50:00|62325.6|62310.6|62323.9|62308.9|62347|62329.5|62322.1|62306.2|824
1606488900000|2020-11-27 14:55:00|62324.5|62309.5|62314|62299|62329.5|62314.5|62304.2|62289.2|828
1606489200000|2020-11-27 15:00:00|62313.3|62298.3|62317.6|62302.6|62323.9|62308.9|62304.4|62288.1|861
1606489500000|2020-11-27 15:05:00|62317.7|62302.7|62338.4|62323.4|62362.1|62344.9|62304.4|62289.4|867
1606489800000|2020-11-27 15:10:00|62338.5|62323.5|62317.1|62302.1|62351.9|62336.9|62313.2|62297.1|811
1606490100000|2020-11-27 15:15:00|62317.5|62302.5|62319.4|62304.4|62341|62324.2|62316.3|62300.6|826
1606490400000|2020-11-27 15:20:00|62319.5|62304.5|62304.8|62289.8|62322.6|62306.2|62301.7|62286.7|805
1606490700000|2020-11-27 15:25:00|62305.4|62290.4|62314.8|62299.8|62320.6|62305.6|62298.2|62283.2|832
1606491000000|2020-11-27 15:30:00|62314.6|62299.6|62291.7|62276.7|62316.2|62301.2|62287.9|62271|745
1606491300000|2020-11-27 15:35:00|62291.8|62276.8|62308.3|62293.3|62312.1|62293.8|62286.3|62268.7|753
1606491600000|2020-11-27 15:40:00|62308.4|62293.4|62300.3|62285.3|62326.7|62311.7|62297.9|62280.4|790
1606491900000|2020-11-27 15:45:00|62300.4|62285.4|62295.3|62280.3|62300.4|62285.4|62285.5|62269.8|795
1606492200000|2020-11-27 15:50:00|62295.2|62280.2|62279.7|62264.7|62296.3|62281.3|62278.6|62262.3|749
1606492500000|2020-11-27 15:55:00|62280.1|62265.1|62306.4|62291.4|62308.6|62293.2|62270.9|62255.9|980
1606492800000|2020-11-27 16:00:00|62307.5|62292.5|62284.2|62269.2|62314.1|62297.5|62277.4|62262.4|920
1606493100000|2020-11-27 16:05:00|62283.3|62268.3|62272.2|62257.2|62286.5|62270.1|62262.9|62242.9|815
1606493400000|2020-11-27 16:10:00|62272.4|62257.4|62264.5|62249.5|62275.4|62259|62258.6|62243.6|721
1606493700000|2020-11-27 16:15:00|62264.3|62249.3|62253.8|62238.8|62270.9|62255.9|62251.5|62236.4|766
1606494000000|2020-11-27 16:20:00|62254|62239|62249.7|62229.7|62258.9|62241.3|62243.9|62226.5|693
1606494300000|2020-11-27 16:25:00|62249.8|62229.8|62239.2|62224.2|62251.5|62233.5|62222.4|62205.5|820
1606494600000|2020-11-27 16:30:00|62239.5|62224.5|62222.1|62202.1|62253.6|62238.6|62217|62199.8|888
1606494900000|2020-11-27 16:35:00|62219.7|62204.7|62242.3|62227.3|62258.3|62241.9|62216.5|62201.1|872
1606495200000|2020-11-27 16:40:00|62242.4|62227.4|62267.1|62252.1|62274.3|62256.3|62233.5|62218.5|803
1606495500000|2020-11-27 16:45:00|62267.2|62252.2|62267.1|62247.1|62280.9|62265.1|62249.4|62229.4|825
1606495800000|2020-11-27 16:50:00|62264.8|62249.8|62272.8|62257.8|62278|62260.2|62252.3|62232.8|793
1606496100000|2020-11-27 16:55:00|62271.1|62256.1|62262.3|62247.3|62272.9|62256.2|62252|62235.5|766
1606496400000|2020-11-27 17:00:00|62262|62247|62250.5|62230.5|62271.4|62251.4|62249.4|62229.4|747
1606496700000|2020-11-27 17:05:00|62250.6|62230.6|62257.3|62237.3|62262.2|62243.2|62250.6|62230.6|626
1606497000000|2020-11-27 17:10:00|62258.6|62238.6|62262.6|62242.6|62263.7|62243.7|62248.8|62228.8|583
1606497300000|2020-11-27 17:15:00|62262.4|62242.4|62257.5|62237.5|62263.5|62243.5|62249.3|62229.3|585
1606497600000|2020-11-27 17:20:00|62257.8|62237.8|62259.2|62239.2|62267.7|62247.7|62256.5|62236.5|589
1606497900000|2020-11-27 17:25:00|62259.4|62239.4|62257.1|62237.1|62263.3|62244.2|62252.5|62232.5|669
1606498200000|2020-11-27 17:30:00|62257.5|62237.5|62260.6|62240.6|62268.6|62251.2|62255.9|62235.9|670
1606498500000|2020-11-27 17:35:00|62260.7|62240.7|62277.2|62257.2|62277.8|62259.8|62253|62235.1|600
1606498800000|2020-11-27 17:40:00|62277.4|62257.4|62257.6|62237.6|62277.5|62259.7|62251.2|62232.1|646
1606499100000|2020-11-27 17:45:00|62257.8|62237.8|62248.4|62233.4|62258.7|62241.6|62242.3|62225.2|603
1606499400000|2020-11-27 17:50:00|62248.7|62233.7|62249.7|62229.7|62253.3|62236.1|62241.1|62223.9|571
1606499700000|2020-11-27 17:55:00|62250|62230|62245.7|62225.7|62258.6|62238.8|62244.4|62224.4|601
1606500000000|2020-11-27 18:00:00|62245.3|62225.3|62259.7|62239.7|62260.4|62240.4|62241.4|62223.1|492
1606500300000|2020-11-27 18:05:00|62259.6|62239.6|62272|62252|62272|62252.6|62257.6|62237.6|468
1606500600000|2020-11-27 18:10:00|62271.6|62251.6|62275.5|62255.5|62277.5|62260.5|62268.2|62249.6|507
1606500900000|2020-11-27 18:15:00|62274.1|62259.1|62276.9|62256.9|62280.6|62262.9|62273.2|62253.2|591
1606501200000|2020-11-27 18:20:00|62276.8|62256.8|62271.4|62251.4|62277.2|62257.2|62271.1|62251.1|406
1606501500000|2020-11-27 18:25:00|62271.1|62251.1|62264.1|62244.1|62273.4|62253.4|62260.5|62240.5|401
1606501800000|2020-11-27 18:30:00|62264.2|62244.2|62269.3|62249.3|62270|62250|62263.7|62243.7|423
1606502100000|2020-11-27 18:35:00|62269.2|62249.2|62271.6|62251.6|62272.6|62252.6|62266.7|62248.8|303
1606502400000|2020-11-27 18:40:00|62271.7|62251.7|62263.6|62243.6|62271.7|62251.7|62253|62233|463
1606502700000|2020-11-27 18:45:00|62263.5|62243.5|62265.6|62245.6|62267.2|62247.2|62263.1|62243.1|323
1606503000000|2020-11-27 18:50:00|62266|62246|62264|62244|62266.2|62246.2|62262.6|62242.6|322
1606503300000|2020-11-27 18:55:00|62264.1|62244.1|62249.3|62229.3|62264.1|62244.1|62246|62226|540
1606503600000|2020-11-27 19:00:00|62247.6|62227.6|62247.1|62227.1|62254.2|62234.2|62245.3|62225.3|358
1606503900000|2020-11-27 19:05:00|62247.3|62227.3|62247.8|62227.8|62248.5|62228.5|62243.2|62223.2|336
1606504200000|2020-11-27 19:10:00|62247.7|62227.7|62240.5|62220.5|62249|62229|62240.5|62220.5|236
1606504500000|2020-11-27 19:15:00|62242.5|62222.5|62239.8|62219.8|62242.5|62222.5|62231.5|62211.5|441
1606504800000|2020-11-27 19:20:00|62239.6|62219.6|62235.1|62215.1|62240.1|62220.1|62228.2|62208.2|377
1606505100000|2020-11-27 19:25:00|62235.3|62215.3|62227.3|62207.3|62235.3|62215.3|62218.7|62198.7|464
1606505400000|2020-11-27 19:30:00|62227.2|62207.2|62221.1|62201.1|62233.1|62213.1|62214.2|62194.2|535
1606505700000|2020-11-27 19:35:00|62221.2|62201.2|62224.2|62204.2|62226.9|62206.9|62219.4|62199.4|255
1606506000000|2020-11-27 19:40:00|62225|62205|62265.4|62245.4|62266.8|62246.8|62223.6|62203.6|432
1606506300000|2020-11-27 19:45:00|62264.3|62244.3|62243.5|62223.5|62264.8|62244.8|62237.3|62217.3|606
1606506600000|2020-11-27 19:50:00|62244.3|62224.3|62247.2|62227.2|62254.8|62234.8|62242.1|62222.1|415
1606506900000|2020-11-27 19:55:00|62247.1|62227.1|62255.9|62235.9|62264|62244|62239.9|62219.9|546
1606507200000|2020-11-27 20:00:00|62253.9|62233.9|62237.8|62217.8|62262.6|62242.6|62237.7|62217.7|672
1606507500000|2020-11-27 20:05:00|62238.8|62218.8|62244|62224|62249.1|62229.1|62236.5|62216.5|522
1606507800000|2020-11-27 20:10:00|62244.2|62224.2|62239.2|62219.2|62247.4|62227.4|62237.7|62217.7|293
1606508100000|2020-11-27 20:15:00|62237.4|62217.4|62243.6|62223.6|62247.5|62227.5|62237.4|62217.4|309
1606508400000|2020-11-27 20:20:00|62243.4|62223.4|62245.4|62225.4|62246.6|62226.6|62236.2|62216.2|374
1606508700000|2020-11-27 20:25:00|62240.9|62220.9|62238.5|62218.5|62246.2|62226.2|62228.7|62208.7|450
1606509000000|2020-11-27 20:30:00|62237.8|62217.8|62246.1|62226.1|62246.6|62226.6|62233.4|62213.4|301
1606509300000|2020-11-27 20:35:00|62245.6|62225.6|62241.2|62221.2|62247.6|62227.6|62236.2|62216.2|359
1606509600000|2020-11-27 20:40:00|62240.4|62220.4|62237.3|62217.3|62244|62224|62231.6|62211.6|248
1606509900000|2020-11-27 20:45:00|62236.6|62216.6|62237.5|62217.5|62244.4|62224.4|62236|62216|75
1606510200000|2020-11-27 20:50:00|62237.4|62217.4|62230.5|62210.5|62241|62221|62223.6|62203.6|263
1606510500000|2020-11-27 20:55:00|62230.4|62210.4|62236.3|62216.3|62236.3|62216.3|62225.9|62205.9|456
1606510800000|2020-11-27 21:00:00|62235.6|62215.6|62224.1|62204.1|62243.7|62223.7|62224|62204|802
1606511100000|2020-11-27 21:05:00|62224.2|62204.2|62220.3|62200.3|62227.3|62207.3|62217.6|62197.6|444
1606511400000|2020-11-27 21:10:00|62223|62203|62220.4|62200.4|62228.2|62208.2|62217.4|62197.4|271
1606511700000|2020-11-27 21:15:00|62219|62199|62227.8|62207.8|62238.5|62218.5|62218.3|62198.3|462
1606512000000|2020-11-27 21:20:00|62227.6|62207.6|62225.4|62205.4|62230.2|62210.2|62223.7|62203.7|466
1606512300000|2020-11-27 21:25:00|62229.9|62209.9|62223.3|62203.3|62233.1|62213.1|62222.4|62202.4|502
1606512600000|2020-11-27 21:30:00|62224.2|62204.2|62224.3|62204.3|62230|62210|62222.4|62202.4|494
1606512900000|2020-11-27 21:35:00|62224.1|62204.1|62225.5|62205.5|62229.2|62209.2|62220.3|62200.3|291
1606513200000|2020-11-27 21:40:00|62224.4|62204.4|62229.2|62209.2|62231.2|62211.2|62216|62196|288
1606513500000|2020-11-27 21:45:00|62227.5|62207.5|62230.8|62210.8|62234.3|62214.3|62219.5|62199.5|389
1606513800000|2020-11-27 21:50:00|62231|62211|62233|62213|62235|62215|62216.7|62196.7|353
1606514100000|2020-11-27 21:55:00|62233.2|62213.2|62216.5|62196.5|62233.4|62213.4|62205.5|62185.5|263
1606683600000|2020-11-29 21:00:00|62242.1|62212.1|62237|62207|62245.1|62215.1|62237|62207|6
1606683900000|2020-11-29 21:05:00|62234.6|62204.6|62238|62208|62238.7|62208.7|62228.1|62198.1|11
1606685100000|2020-11-29 21:25:00|62241.3|62211.3|62238|62208|62245.1|62215.1|62229.7|62199.7|13
1606685700000|2020-11-29 21:35:00|62221.3|62191.3|62234.7|62204.7|62238.7|62208.7|62221.3|62191.3|9
1606686000000|2020-11-29 21:40:00|62233.6|62203.6|62231.9|62201.9|62235.5|62205.5|62216.3|62186.3|20
1606686300000|2020-11-29 21:45:00|62230.6|62200.6|62231.9|62201.9|62235.5|62205.5|62227.2|62197.2|9
1606686600000|2020-11-29 21:50:00|62219.2|62189.2|62227.5|62197.5|62231.8|62201.8|62219.2|62189.2|3
1606686900000|2020-11-29 21:55:00|62219.2|62189.2|62229.2|62199.2|62229.4|62199.4|62219.2|62189.2|7
1606687200000|2020-11-29 22:00:00|62220.3|62190.3|62228.6|62198.6|62235.7|62205.7|62220.3|62190.3|29
1606687500000|2020-11-29 22:05:00|62230.6|62200.6|62218.1|62198.1|62232.4|62201.4|62218.1|62184.9|135
1606687800000|2020-11-29 22:10:00|62219.2|62199.2|62218.2|62198.2|62233.7|62200.3|62216.5|62180.7|109
1606688100000|2020-11-29 22:15:00|62219.4|62199.4|62218|62198|62221|62199.9|62216.2|62195.8|104
1606688400000|2020-11-29 22:20:00|62219.2|62199.2|62215.1|62195.1|62219.8|62199.8|62212.4|62192.4|64
1606688700000|2020-11-29 22:25:00|62214.4|62194.4|62214.8|62194.8|62219.6|62199.6|62212.7|62192.7|83
1606689000000|2020-11-29 22:30:00|62217.5|62197.5|62218.9|62198.9|62220.1|62199.7|62213.5|62193.5|235
1606689300000|2020-11-29 22:35:00|62218.8|62198.8|62213.8|62193.8|62219.4|62199.3|62212.9|62192.9|320
1606689600000|2020-11-29 22:40:00|62213|62193|62209.3|62189.3|62213.1|62193.1|62204.1|62184.1|297
1606689900000|2020-11-29 22:45:00|62209.7|62189.1|62217.8|62196.9|62229.1|62201.2|62209.7|62189.1|245
1606690200000|2020-11-29 22:50:00|62217.5|62197.1|62203.4|62183.4|62227.9|62202.5|62201.8|62181.4|332
1606690500000|2020-11-29 22:55:00|62201.8|62181.8|62215.6|62176.6|62222.5|62182.8|62195.1|62172.1|330
1606690800000|2020-11-29 23:00:00|62216.2|62175|62211.5|62191.5|62219.7|62199.7|62190.5|62164.4|945
1606691100000|2020-11-29 23:05:00|62211.4|62191.4|62206.3|62186.3|62214.4|62194.4|62205.8|62185.8|910
1606691400000|2020-11-29 23:10:00|62206.2|62186.2|62210.2|62190.2|62213.6|62193.6|62205.2|62185.2|751
1606691700000|2020-11-29 23:15:00|62210|62190|62202.6|62182.6|62213.1|62193.1|62197.6|62177.6|407
1606692000000|2020-11-29 23:20:00|62202.7|62182.7|62195.3|62175.3|62204|62184|62192.4|62172.4|450
1606692300000|2020-11-29 23:25:00|62195.5|62175.5|62203.5|62183.5|62205.4|62185.4|62191|62171|452
1606692600000|2020-11-29 23:30:00|62203.2|62183.2|62191.8|62171.8|62206.1|62189.3|62186.8|62168.2|504
1606692900000|2020-11-29 23:35:00|62191.6|62171.6|62174.4|62154.4|62193.3|62174.1|62171.5|62151.5|500
1606693200000|2020-11-29 23:40:00|62174.7|62154.7|62166.2|62146.2|62182.4|62162.4|62165.1|62145.1|454
1606693500000|2020-11-29 23:45:00|62166.1|62146.1|62185.5|62165.5|62187.2|62167.2|62166|62146|419
1606693800000|2020-11-29 23:50:00|62185.3|62165.3|62186.2|62166.2|62192|62172|62182.5|62162.5|421
1606694100000|2020-11-29 23:55:00|62186.1|62166.1|62175|62155|62186.2|62166.2|62172.7|62152.7|396
1606694400000|2020-11-30 00:00:00|62173.6|62153.6|62193.3|62173.3|62203.7|62183.7|62173.6|62153.6|610
1606694700000|2020-11-30 00:05:00|62192.8|62172.8|62186.5|62166.5|62196.2|62176.2|62185.2|62165.2|495
1606695000000|2020-11-30 00:10:00|62186.8|62166.8|62193.5|62173.5|62199.5|62179.5|62186.8|62166.8|464
1606695300000|2020-11-30 00:15:00|62193.6|62173.6|62201.1|62181.1|62201.3|62181.3|62190.9|62172.1|511
1606695600000|2020-11-30 00:20:00|62200.8|62180.8|62209.9|62189.9|62212.9|62192.9|62200.5|62180.5|597
1606695900000|2020-11-30 00:25:00|62210|62190|62209.1|62189.1|62216.2|62196.2|62202.4|62182.4|540
1606696200000|2020-11-30 00:30:00|62210.1|62190.1|62202|62182|62216.4|62196.4|62200.8|62180.8|577
1606696500000|2020-11-30 00:35:00|62202.1|62182.1|62199.8|62179.8|62204.4|62184.4|62196.3|62176.3|534
1606696800000|2020-11-30 00:40:00|62200.4|62180.4|62209.8|62189.8|62210.6|62191.1|62199.8|62179.8|379
1606697100000|2020-11-30 00:45:00|62209.7|62189.7|62198.7|62178.7|62210.9|62190.9|62194|62174|483
1606697400000|2020-11-30 00:50:00|62198.6|62178.6|62182.1|62162.1|62198.7|62178.7|62176.7|62156.7|676
1606697700000|2020-11-30 00:55:00|62178.5|62158.5|62182.7|62162.7|62184.9|62164.9|62174.7|62154.7|573
1606698000000|2020-11-30 01:00:00|62182.4|62162.4|62170.1|62150.1|62182.4|62162.4|62165.4|62145.4|676
1606698300000|2020-11-30 01:05:00|62169.9|62149.9|62177.7|62157.7|62178|62158|62166.4|62146.9|665
1606698600000|2020-11-30 01:10:00|62177.9|62157.9|62177.3|62157.3|62181.1|62161.1|62172.2|62152.2|652
1606698900000|2020-11-30 01:15:00|62177.4|62157.4|62186.2|62166.2|62187.3|62167.3|62173|62153|547
1606699200000|2020-11-30 01:20:00|62186.4|62166.4|62188.9|62168.9|62193|62173|62185.3|62165.9|460
1606699500000|2020-11-30 01:25:00|62188.7|62168.7|62185.4|62165.4|62190.5|62170.5|62181.8|62163.5|469
1606699800000|2020-11-30 01:30:00|62185.5|62165.5|62179.6|62159.6|62188.4|62168.4|62175.7|62155.7|600
1606700100000|2020-11-30 01:35:00|62179.9|62159.9|62174|62154|62182.9|62162.9|62171.7|62151.7|510
1606700400000|2020-11-30 01:40:00|62174.2|62154.2|62175.1|62155.1|62181.5|62161.5|62172.9|62152.9|460
1606700700000|2020-11-30 01:45:00|62174.9|62154.9|62173.8|62153.8|62178.2|62158.2|62171.3|62151.3|491
1606701000000|2020-11-30 01:50:00|62174.2|62154.2|62180.6|62160.6|62183.6|62163.6|62168.7|62148.7|500
1606701300000|2020-11-30 01:55:00|62180.7|62160.7|62165.6|62145.6|62181.8|62163.9|62164.9|62145|493
1606701600000|2020-11-30 02:00:00|62165.7|62145.7|62174.8|62154.8|62179.4|62159.4|62165.1|62145.1|584
1606701900000|2020-11-30 02:05:00|62175|62155|62183.4|62163.4|62184|62164|62171.7|62151.7|494
1606702200000|2020-11-30 02:10:00|62184.6|62164.6|62180.3|62160.3|62185.1|62165.1|62179.3|62159.3|403
1606702500000|2020-11-30 02:15:00|62180.2|62160.2|62187.7|62167.7|62192|62172|62179.6|62159.6|518
1606702800000|2020-11-30 02:20:00|62187.6|62167.6|62176.9|62156.9|62187.8|62167.8|62173.8|62156.3|425
1606703100000|2020-11-30 02:25:00|62177|62157|62183.4|62163.4|62184|62164|62168.1|62151|495
1606703400000|2020-11-30 02:30:00|62183.5|62163.5|62178.1|62158.1|62187.1|62167.1|62177.9|62157.9|547
1606703700000|2020-11-30 02:35:00|62177.1|62157.1|62182.3|62162.3|62184.5|62164.5|62173.3|62153.3|496
1606704000000|2020-11-30 02:40:00|62182.4|62162.4|62182.3|62162.3|62184.6|62164.6|62176.7|62156.7|477
1606704300000|2020-11-30 02:45:00|62182.6|62162.6|62195.2|62175.2|62195.5|62175.5|62181.1|62161.1|545
1606704600000|2020-11-30 02:50:00|62195.1|62175.1|62206.6|62186.6|62207.6|62187.6|62195|62175|560
1606704900000|2020-11-30 02:55:00|62206.5|62186.5|62192.5|62172.5|62208.3|62188.3|62184.8|62164.8|711
1606705200000|2020-11-30 03:00:00|62192.6|62172.6|62190.3|62170.3|62197|62177|62186.2|62166.2|728
1606705500000|2020-11-30 03:05:00|62190.5|62170.5|62183.8|62163.8|62190.7|62170.7|62180.5|62160.9|566
1606705800000|2020-11-30 03:10:00|62183.7|62163.7|62177.5|62157.5|62187.9|62168.2|62172.6|62152.6|554
1606706100000|2020-11-30 03:15:00|62177.7|62157.7|62169|62149|62181|62161.7|62164.2|62146.3|490
1606706400000|2020-11-30 03:20:00|62168.9|62148.9|62183.8|62163.8|62185.9|62165.9|62168.9|62148.9|452
1606706700000|2020-11-30 03:25:00|62184|62164|62192.8|62172.8|62195.2|62175.2|62179.6|62159.6|514
1606707000000|2020-11-30 03:30:00|62192.5|62172.5|62191.3|62171.3|62192.7|62172.7|62186|62166|401
1606707300000|2020-11-30 03:35:00|62191.2|62171.2|62194.4|62174.4|62195.8|62175.8|62185.1|62165.2|390
1606707600000|2020-11-30 03:40:00|62193.9|62173.9|62194.9|62174.9|62197.5|62177.5|62189.7|62169.7|394
1606707900000|2020-11-30 03:45:00|62194.7|62174.7|62199.8|62179.8|62201|62181|62190.1|62171.7|389
1606708200000|2020-11-30 03:50:00|62199.9|62179.9|62193.2|62173.2|62200.2|62180.2|62190.4|62172.5|345
1606708500000|2020-11-30 03:55:00|62193.3|62173.3|62198|62178|62198.6|62181.1|62190.5|62172.2|370
1606708800000|2020-11-30 04:00:00|62197.8|62177.8|62204.4|62184.4|62204.8|62186.8|62197.8|62177.8|370
1606709100000|2020-11-30 04:05:00|62204.5|62184.5|62212.2|62192.2|62213.3|62194.6|62204.1|62184.1|556
1606709400000|2020-11-30 04:10:00|62212.3|62192.3|62206.7|62186.7|62212.4|62192.5|62203.8|62185.8|418
1606709700000|2020-11-30 04:15:00|62206.4|62186.4|62203.4|62183.4|62209.3|62191.5|62201.6|62182.5|381
1606710000000|2020-11-30 04:20:00|62203.5|62183.5|62199.9|62179.9|62206.1|62188.4|62197.2|62177.9|446
1606710300000|2020-11-30 04:25:00|62200.2|62180.2|62205.5|62185.5|62206|62186.6|62198.6|62179.9|338
1606710600000|2020-11-30 04:30:00|62205.4|62185.4|62199|62179|62206.7|62188.7|62198.1|62178.1|395
1606710900000|2020-11-30 04:35:00|62199.5|62179.5|62200|62180|62202.6|62185.4|62194.9|62174.9|397
1606711200000|2020-11-30 04:40:00|62199.4|62179.4|62197.7|62177.7|62200.4|62180.6|62188.6|62169.8|460
1606711500000|2020-11-30 04:45:00|62197.9|62177.9|62191.7|62171.7|62199.7|62182.2|62190.9|62170.9|337
1606711800000|2020-11-30 04:50:00|62191.5|62171.5|62185.7|62170.7|62192.1|62173.4|62185.6|62166|391
1606712100000|2020-11-30 04:55:00|62185.8|62170.8|62198.1|62178.1|62198.3|62179|62184.3|62165.3|413
1606712400000|2020-11-30 05:00:00|62198|62178|62190.3|62170.3|62198.1|62180.5|62189.8|62169.8|498
1606712700000|2020-11-30 05:05:00|62190.1|62170.1|62188.2|62168.2|62192.8|62173.7|62183.1|62165.3|570
1606713000000|2020-11-30 05:10:00|62188.9|62168.9|62191.3|62171.3|62196.7|62177.9|62183.7|62165.5|594
1606713300000|2020-11-30 05:15:00|62191.1|62171.1|62192.8|62172.8|62195.7|62177.4|62185.4|62167.7|529
1606713600000|2020-11-30 05:20:00|62192.3|62172.3|62190.3|62170.3|62195.4|62176.1|62185.9|62168|504
1606713900000|2020-11-30 05:25:00|62190.5|62170.5|62184.4|62169.4|62194|62176.1|62184|62166.4|535
1606714200000|2020-11-30 05:30:00|62184.3|62169.3|62187.9|62167.9|62193.6|62174.4|62183.5|62166.5|612
1606714500000|2020-11-30 05:35:00|62184.9|62169.9|62181.2|62161.2|62187.4|62170.6|62176.7|62159.2|510
1606714800000|2020-11-30 05:40:00|62181.1|62161.1|62174.4|62154.4|62185.5|62166.8|62170.5|62151.5|562
1606715100000|2020-11-30 05:45:00|62174.2|62154.2|62170|62150|62181.7|62161.9|62167.2|62147.2|623
1606715400000|2020-11-30 05:50:00|62170.2|62150.2|62163.1|62143.1|62174.4|62154.7|62163.1|62143.1|522
1606715700000|2020-11-30 05:55:00|62163.3|62143.3|62177.8|62157.8|62177.8|62158.2|62162.8|62142.8|523
1606716000000|2020-11-30 06:00:00|62177.9|62157.9|62169|62149|62178.1|62158.1|62163.3|62144.3|563
1606716300000|2020-11-30 06:05:00|62169.8|62149.8|62156.4|62141.4|62170.9|62150.9|62155.6|62138.3|519
1606716600000|2020-11-30 06:10:00|62155.6|62140.6|62164.7|62144.7|62165.4|62145.4|62155.4|62138.6|440
1606716900000|2020-11-30 06:15:00|62164.8|62144.8|62175.3|62155.3|62177.7|62157.7|62158.4|62138.8|592
1606717200000|2020-11-30 06:20:00|62175.2|62155.2|62160.2|62140.2|62175.3|62155.3|62158.6|62139.1|545
1606717500000|2020-11-30 06:25:00|62160.4|62140.4|62161.6|62141.6|62165.4|62145.4|62156|62137.4|553
1606717800000|2020-11-30 06:30:00|62160.7|62140.7|62162.8|62147.8|62172.8|62154.9|62160.1|62140.1|597
1606718100000|2020-11-30 06:35:00|62162.9|62147.9|62166.9|62146.9|62177|62157|62159.5|62141.3|634
1606718400000|2020-11-30 06:40:00|62166.8|62146.8|62182.6|62162.6|62183.8|62164.3|62162|62144.2|538
1606718700000|2020-11-30 06:45:00|62182.7|62162.7|62183.8|62163.8|62193.8|62174.4|62179.8|62160.1|695
1606719000000|2020-11-30 06:50:00|62183.9|62163.9|62196.7|62176.7|62198.2|62178.2|62180.7|62162.3|611
1606719300000|2020-11-30 06:55:00|62196.6|62176.6|62219.9|62199.9|62222.6|62202.6|62192.6|62172.6|715
1606719600000|2020-11-30 07:00:00|62221.9|62201.9|62203.9|62183.9|62225.3|62205.3|62202.7|62182.7|754
1606719900000|2020-11-30 07:05:00|62204.1|62184.1|62217.2|62197.2|62226.8|62206.8|62203.8|62183.8|790
1606720200000|2020-11-30 07:10:00|62217.3|62197.3|62205.8|62185.8|62225|62205|62205.1|62185.1|779
1606720500000|2020-11-30 07:15:00|62206|62186|62204.8|62184.8|62215.6|62196.7|62201.9|62181.9|755
1606720800000|2020-11-30 07:20:00|62204.9|62184.9|62202.9|62182.9|62211.7|62194|62195.3|62175.3|695
1606721100000|2020-11-30 07:25:00|62203.2|62183.2|62187.5|62167.5|62215.4|62195.4|62181.3|62162.5|715
1606721400000|2020-11-30 07:30:00|62187.8|62167.8|62200.1|62180.1|62206.7|62187.1|62187.8|62167.8|655
1606721700000|2020-11-30 07:35:00|62200.2|62180.2|62195.6|62175.6|62203.1|62183.1|62187.4|62168.6|644
1606722000000|2020-11-30 07:40:00|62195.7|62175.7|62198|62178|62208.3|62188.3|62192.1|62172.2|685
1606722300000|2020-11-30 07:45:00|62197.8|62177.8|62201.9|62181.9|62210.9|62190.9|62191.2|62172|763
1606722600000|2020-11-30 07:50:00|62202.9|62182.9|62171|62151|62207.1|62187.1|62169.4|62150.9|769
1606722900000|2020-11-30 07:55:00|62171.4|62151.4|62164.8|62144.8|62179.9|62160.6|62161.9|62142.7|767
1606723200000|2020-11-30 08:00:00|62165.3|62145.3|62187.4|62167.4|62195.3|62175.6|62164.4|62144.4|901
1606723500000|2020-11-30 08:05:00|62186.9|62166.9|62192|62172|62196.5|62179|62165|62147|855
1606723800000|2020-11-30 08:10:00|62192.5|62172.5|62181.7|62161.7|62193.6|62176|62168.1|62150.2|789
1606724100000|2020-11-30 08:15:00|62181.4|62161.4|62166.2|62146.2|62187.9|62167.9|62157.5|62140.1|760
1606724400000|2020-11-30 08:20:00|62165.6|62145.6|62167.9|62147.9|62175|62156.7|62161.6|62142.5|829
1606724700000|2020-11-30 08:25:00|62168.3|62148.3|62149.8|62134.8|62169.9|62152.4|62148.1|62129.5|765
1606725000000|2020-11-30 08:30:00|62149.9|62134.9|62128.1|62113.1|62157|62138.5|62124.1|62107|839
1606725300000|2020-11-30 08:35:00|62128.4|62113.4|62120.7|62105.7|62131.2|62113.8|62109|62094|901
1606725600000|2020-11-30 08:40:00|62120.6|62105.6|62108.8|62093.8|62126.1|62108.1|62105.3|62086.5|797
1606725900000|2020-11-30 08:45:00|62108.5|62093.5|62128|62113|62131.5|62114.5|62108.5|62090.7|777
1606726200000|2020-11-30 08:50:00|62128.4|62113.4|62132|62117|62139.9|62122.2|62122|62106.7|800
1606726500000|2020-11-30 08:55:00|62132.3|62117.3|62131.4|62116.4|62133.7|62117.6|62116.9|62101|724
1606726800000|2020-11-30 09:00:00|62131.9|62116.9|62130.7|62115.7|62137|62118.6|62121.2|62106.2|749
1606727100000|2020-11-30 09:05:00|62130.9|62115.9|62138.5|62123.5|62156.8|62136.8|62123.3|62108.3|916
1606727400000|2020-11-30 09:10:00|62138.6|62123.6|62163.8|62148.8|62173.6|62156.1|62138.2|62123.2|849
1606727700000|2020-11-30 09:15:00|62163.1|62148.1|62154.2|62139.2|62167.2|62150.7|62152.3|62136.2|847
1606728000000|2020-11-30 09:20:00|62153.6|62138.6|62159.9|62144.9|62161.8|62146.7|62147.4|62132.4|710
1606728300000|2020-11-30 09:25:00|62159.8|62144.8|62149.1|62134.1|62171.4|62153.8|62142.5|62127.3|738
1606728600000|2020-11-30 09:30:00|62148.1|62133.1|62135.1|62120.1|62155.8|62139.4|62134.3|62117.8|837
1606728900000|2020-11-30 09:35:00|62136.1|62116.1|62110.5|62095.5|62138.1|62123.1|62110.5|62091.8|704
1606729200000|2020-11-30 09:40:00|62112.7|62092.7|62101.7|62086.7|62118.3|62100.8|62095.5|62080.5|747
1606729500000|2020-11-30 09:45:00|62101.5|62086.5|62099.6|62084.6|62113.7|62096.8|62096.4|62079|663
1606729800000|2020-11-30 09:50:00|62100.3|62085.3|62099.4|62084.4|62115|62096.6|62096.8|62079.5|767
1606730100000|2020-11-30 09:55:00|62101.7|62081.7|62101.8|62081.8|62105.2|62087.4|62096.1|62078.2|692
1606730400000|2020-11-30 10:00:00|62101.6|62081.6|62105.3|62090.3|62116.6|62101|62097.2|62081|716
1606730700000|2020-11-30 10:05:00|62104.9|62089.9|62107.3|62092.3|62112|62095.7|62100.1|62084.5|741
1606731000000|2020-11-30 10:10:00|62107.4|62092.4|62098.8|62078.8|62115.8|62098.1|62093.8|62077.7|678
1606731300000|2020-11-30 10:15:00|62096.5|62081.5|62113.3|62093.3|62113.3|62095.6|62094.7|62077|650
1606731600000|2020-11-30 10:20:00|62112.3|62092.3|62102.7|62087.7|62114.6|62097.8|62101.4|62084|668
1606731900000|2020-11-30 10:25:00|62102.9|62087.9|62106|62091|62108.3|62093.3|62099.9|62083.4|576
1606732200000|2020-11-30 10:30:00|62106.5|62091.5|62102.4|62087.4|62108.6|62091.5|62097.1|62082.1|603
1606732500000|2020-11-30 10:35:00|62102.8|62087.8|62107.8|62092.8|62112|62096.2|62098.5|62080.5|666
1606732800000|2020-11-30 10:40:00|62107.7|62092.7|62118.3|62098.3|62118.5|62101.7|62105.9|62089.6|625
1606733100000|2020-11-30 10:45:00|62118.2|62098.2|62109.5|62094.5|62120.4|62105.4|62106.2|62090.7|560
1606733400000|2020-11-30 10:50:00|62109.3|62094.3|62116.7|62101.7|62121.8|62105|62103.5|62087.4|734
1606733700000|2020-11-30 10:55:00|62116.9|62101.9|62095|62080|62118.5|62103.5|62094.5|62079.5|731
1606734000000|2020-11-30 11:00:00|62094.9|62079.9|62085.7|62070.7|62096.4|62081.4|62083.4|62066.5|703
1606734300000|2020-11-30 11:05:00|62085.8|62070.8|62088.1|62073.1|62095.8|62079.4|62083.1|62067.3|656
1606734600000|2020-11-30 11:10:00|62088.2|62073.2|62097.9|62082.9|62098.7|62083.7|62083.8|62068.8|617
1606734900000|2020-11-30 11:15:00|62097.6|62082.6|62088.9|62073.9|62100.7|62085.7|62088.3|62073.3|666
1606735200000|2020-11-30 11:20:00|62088.6|62073.6|62073.5|62058.5|62089.2|62074.2|62067.1|62052.1|693
1606735500000|2020-11-30 11:25:00|62073.4|62058.4|62073.7|62058.7|62074.3|62059.3|62065.2|62049|579
1606735800000|2020-11-30 11:30:00|62074.2|62059.2|62071.2|62056.2|62080.3|62065.3|62068.6|62052.8|676
1606736100000|2020-11-30 11:35:00|62071|62056|62068.5|62053.5|62073.6|62056.8|62065.7|62048|638
1606736400000|2020-11-30 11:40:00|62068.7|62053.7|62068.6|62053.6|62072.3|62056.8|62066.8|62050.2|515
1606736700000|2020-11-30 11:45:00|62067.9|62052.9|62071.3|62056.3|62072.7|62056.7|62066.9|62050.2|530
1606737000000|2020-11-30 11:50:00|62070.5|62055.5|62082.9|62067.9|62082.9|62067.9|62069.2|62054.2|649
1606737300000|2020-11-30 11:55:00|62084.9|62069.9|62080.6|62065.6|62087.5|62072.5|62072.8|62057.8|739
1606737600000|2020-11-30 12:00:00|62080|62065|62089|62074|62098.1|62083.1|62075.1|62060.1|784
1606737900000|2020-11-30 12:05:00|62089.1|62074.1|62083.3|62068.3|62096.4|62078.5|62078.1|62063.1|758
1606738200000|2020-11-30 12:10:00|62082.7|62067.7|62091.9|62076.9|62097.5|62079.6|62078.2|62061.1|707
1606738500000|2020-11-30 12:15:00|62091.3|62076.3|62102.7|62087.7|62107.5|62089.5|62090.9|62075.2|724
1606738800000|2020-11-30 12:20:00|62102.8|62087.8|62079.7|62064.7|62105.2|62089.9|62078.5|62063.5|696
1606739100000|2020-11-30 12:25:00|62079.5|62064.5|62072.9|62057.9|62085.2|62070.2|62068.1|62053.1|716
1606739400000|2020-11-30 12:30:00|62072.8|62057.8|62083.6|62068.6|62083.9|62068.9|62056.3|62041.3|786
1606739700000|2020-11-30 12:35:00|62084.1|62069.1|62101.7|62086.7|62107.9|62092.9|62074.3|62059.3|802
1606740000000|2020-11-30 12:40:00|62101.6|62086.6|62116.8|62101.8|62122.4|62107.4|62101.6|62086.6|754
1606740300000|2020-11-30 12:45:00|62116.6|62101.6|62122|62107|62134.5|62117|62110.3|62095.3|801
1606740600000|2020-11-30 12:50:00|62121.7|62106.7|62125.7|62110.7|62144.8|62126.9|62120.2|62105.2|774
1606740900000|2020-11-30 12:55:00|62125.9|62110.9|62138.2|62123.2|62155.3|62140.3|62125.7|62110.7|796
1606741200000|2020-11-30 13:00:00|62141.2|62121.2|62148.5|62133.5|62155.2|62140.2|62137.9|62119.1|862
1606741500000|2020-11-30 13:05:00|62148.1|62133.1|62134.6|62119.6|62148.1|62133.1|62130.1|62115.1|841
1606741800000|2020-11-30 13:10:00|62135.2|62120.2|62123.3|62108.3|62141.1|62126.1|62121.5|62106.5|755
1606742100000|2020-11-30 13:15:00|62123.1|62108.1|62099.4|62084.4|62125.2|62108.5|62088.3|62073|832
1606742400000|2020-11-30 13:20:00|62099.6|62084.6|62104.6|62089.6|62123.8|62108.8|62093.6|62078.6|896
1606742700000|2020-11-30 13:25:00|62107.9|62087.9|62101.1|62086.1|62118.6|62103.1|62101.1|62086.1|785
1606743000000|2020-11-30 13:30:00|62101.3|62086.3|62093.3|62078.3|62109.6|62094.6|62092.9|62077.9|758
1606743300000|2020-11-30 13:35:00|62093|62078|62095.8|62080.8|62101.2|62084.8|62075.5|62060.5|760
1606743600000|2020-11-30 13:40:00|62095.6|62080.6|62105.8|62090.8|62116.7|62100.4|62090.8|62074.6|753
1606743900000|2020-11-30 13:45:00|62108.1|62088.1|62089.4|62074.4|62115.2|62098.8|62086.8|62071.8|857
1606744200000|2020-11-30 13:50:00|62089.2|62074.2|62075.4|62060.4|62101.6|62086.6|62074.8|62059.8|834
1606744500000|2020-11-30 13:55:00|62075.3|62060.3|62085.4|62070.4|62091.2|62076.2|62067.4|62052.4|817
1606744800000|2020-11-30 14:00:00|62086.1|62071.1|62049.3|62034.3|62089.7|62074.7|62047.9|62031.8|903
1606745100000|2020-11-30 14:05:00|62049.7|62034.7|62053.2|62038.2|62055.2|62040.2|62041.1|62025|886
1606745400000|2020-11-30 14:10:00|62054.3|62039.3|62049.6|62034.6|62065.3|62050.3|62043.2|62028.2|879
1606745700000|2020-11-30 14:15:00|62049.5|62034.5|62046.6|62031.6|62061.5|62046.5|62036.8|62021.8|753
1606746000000|2020-11-30 14:20:00|62046.2|62031.2|62044.9|62029.9|62049|62034|62035.7|62020.7|776
1606746300000|2020-11-30 14:25:00|62044.8|62029.8|62032.3|62017.3|62046.9|62031.9|62028.2|62013.2|712
1606746600000|2020-11-30 14:30:00|62032.4|62017.4|62110.4|62090.4|62122|62102|62023.1|62008.1|889
1606746900000|2020-11-30 14:35:00|62110.6|62090.6|62047|62032|62110.6|62090.6|62046.5|62029|922
1606747200000|2020-11-30 14:40:00|62049.7|62029.7|62090.8|62070.8|62092.1|62072.1|62042.9|62026.5|791
1606747500000|2020-11-30 14:45:00|62091|62071|62066|62051|62091.6|62071.6|62056.3|62041|867
1606747800000|2020-11-30 14:50:00|62066.3|62051.3|62056.2|62041.2|62066.3|62051.3|62037.2|62022.2|864
1606748100000|2020-11-30 14:55:00|62056|62041|62050.3|62030.3|62056|62041|62033.2|62018.2|884
1606748400000|2020-11-30 15:00:00|62050.1|62030.1|62045.3|62030.3|62066.6|62049.7|62023.9|62005.4|953
1606748700000|2020-11-30 15:05:00|62045.8|62030.8|62059|62044|62101.9|62081.9|62010.6|61990.6|1016
1606749000000|2020-11-30 15:10:00|62058.5|62043.5|62033.9|62018.9|62066|62048.5|62024.1|62009.1|959
1606749300000|2020-11-30 15:15:00|62034.9|62019.9|62053|62033|62059.6|62040.6|62013.5|61996.3|951
1606749600000|2020-11-30 15:20:00|62053.1|62033.1|62027.7|62012.7|62058.4|62042.4|62015.3|62000.3|902
1606749900000|2020-11-30 15:25:00|62027.6|62012.6|62046.4|62026.4|62046.5|62026.5|62005.2|61989.8|950
1606750200000|2020-11-30 15:30:00|62044.3|62024.3|62062.8|62047.8|62084.2|62067.7|62039.3|62021.7|1008
1606750500000|2020-11-30 15:35:00|62064.2|62049.2|62115.9|62095.9|62126.7|62106.7|62064.2|62046.3|1004
1606750800000|2020-11-30 15:40:00|62112.2|62097.2|62158.8|62138.8|62161|62141|62104.4|62085.3|1043
1606751100000|2020-11-30 15:45:00|62159|62139|62162.3|62142.3|62190.9|62170.9|62148.5|62128.5|1061
1606751400000|2020-11-30 15:50:00|62162|62142|62151.4|62131.4|62165.3|62148.4|62124.7|62106.3|1043
1606751700000|2020-11-30 15:55:00|62151.3|62131.3|62226.9|62206.9|62279|62259|62150.8|62130.8|1134
1606752000000|2020-11-30 16:00:00|62227.4|62207.4|62218.4|62198.4|62254.4|62234.4|62208.9|62188.9|1097
1606752300000|2020-11-30 16:05:00|62219|62199|62257.5|62237.5|62280.9|62263.5|62214.9|62194.9|1045
1606752600000|2020-11-30 16:10:00|62253.6|62238.6|62253.6|62233.6|62277.7|62258.2|62241.9|62221.9|979
1606752900000|2020-11-30 16:15:00|62253.5|62233.5|62302.3|62282.3|62310.3|62292.9|62250.5|62233|1044
1606753200000|2020-11-30 16:20:00|62301.6|62281.6|62280.4|62260.4|62312.7|62295|62271|62251|977
1606753500000|2020-11-30 16:25:00|62280.2|62260.2|62313.5|62293.5|62314.3|62294.3|62280.2|62260.2|980
1606753800000|2020-11-30 16:30:00|62313.3|62293.3|62309.3|62289.3|62330.3|62310.3|62297.3|62277.3|1015
1606754100000|2020-11-30 16:35:00|62309.1|62289.1|62279|62259|62309.3|62289.3|62276.4|62256.4|956
1606754400000|2020-11-30 16:40:00|62279.1|62259.1|62300.5|62280.5|62315.4|62295.4|62278.9|62258.9|919
1606754700000|2020-11-30 16:45:00|62299.9|62279.9|62313.9|62293.9|62320.7|62300.7|62292.9|62272.9|932
1606755000000|2020-11-30 16:50:00|62314.6|62294.6|62322.8|62302.8|62331|62311.9|62310.8|62291|775
1606755300000|2020-11-30 16:55:00|62322.6|62302.6|62304.6|62289.6|62331|62312|62304.6|62287|807
1606755600000|2020-11-30 17:00:00|62306.9|62286.9|62300.6|62280.6|62317.5|62297.5|62299.7|62279.7|854
1606755900000|2020-11-30 17:05:00|62300.5|62280.5|62306|62286|62322.4|62302.4|62289.1|62269.1|906
1606756200000|2020-11-30 17:10:00|62305.6|62285.6|62300.9|62280.9|62323.9|62303.9|62300.7|62280.7|828
1606756500000|2020-11-30 17:15:00|62301|62281|62311.3|62291.3|62316.4|62296.4|62291.3|62271.3|775
1606756800000|2020-11-30 17:20:00|62311.5|62291.5|62319.7|62299.7|62337.1|62317.1|62308.7|62288.7|795
1606757100000|2020-11-30 17:25:00|62319.9|62299.9|62321.6|62301.6|62326.6|62306.6|62306.1|62286.1|773
1606757400000|2020-11-30 17:30:00|62322|62302|62319.2|62299.2|62333.4|62313.4|62312.8|62292.8|840
1606757700000|2020-11-30 17:35:00|62318.7|62298.7|62304.5|62284.5|62318.9|62298.9|62301.1|62281.1|798
1606758000000|2020-11-30 17:40:00|62305.7|62285.7|62309.9|62289.9|62309.9|62289.9|62297.1|62277.1|777
1606758300000|2020-11-30 17:45:00|62310|62290|62310.2|62290.2|62311.3|62291.3|62297.9|62277.9|769
1606758600000|2020-11-30 17:50:00|62310.1|62290.1|62282.5|62262.5|62310.8|62290.8|62282|62262|701
1606758900000|2020-11-30 17:55:00|62283.7|62263.7|62272.3|62252.3|62293.9|62273.9|62269.7|62249.7|813
1606759200000|2020-11-30 18:00:00|62271.6|62251.6|62273|62253|62276.4|62256.4|62263.4|62243.4|756
1606759500000|2020-11-30 18:05:00|62273.6|62253.6|62271.8|62251.8|62276.1|62256.1|62264.3|62244.3|686
1606759800000|2020-11-30 18:10:00|62271.9|62251.9|62284.8|62264.8|62285.5|62265.5|62271.3|62251.3|677
1606760100000|2020-11-30 18:15:00|62285|62265|62288.9|62268.9|62290|62270|62279.5|62259.5|591
1606760400000|2020-11-30 18:20:00|62287.9|62267.9|62278.3|62258.3|62292|62272|62277.5|62257.5|628
1606760700000|2020-11-30 18:25:00|62278.2|62258.2|62270.4|62250.4|62279|62259|62264.3|62244.3|557
1606761000000|2020-11-30 18:30:00|62270.3|62250.3|62270.8|62250.8|62277.3|62257.3|62266.7|62246.7|564
1606761300000|2020-11-30 18:35:00|62270.5|62250.5|62265.9|62245.9|62273.4|62253.4|62259.8|62239.8|576
1606761600000|2020-11-30 18:40:00|62266.3|62246.3|62264.4|62244.4|62268.2|62248.2|62260.8|62240.8|592
1606761900000|2020-11-30 18:45:00|62264.7|62244.7|62254.6|62234.6|62275.3|62255.3|62253.8|62233.8|694
1606762200000|2020-11-30 18:50:00|62253.5|62233.5|62266.7|62246.7|62270.2|62250.2|62245.9|62225.9|684
1606762500000|2020-11-30 18:55:00|62266.9|62246.9|62287.5|62267.5|62291.3|62271.3|62265|62245.1|665
1606762800000|2020-11-30 19:00:00|62287.4|62267.4|62292.4|62277.4|62294.3|62277.4|62281.4|62265.4|641
1606763100000|2020-11-30 19:05:00|62292.2|62277.2|62308.2|62293.2|62313.3|62295.7|62291.4|62275|574
1606763400000|2020-11-30 19:10:00|62308.3|62293.3|62313.4|62293.4|62318.6|62301.1|62301.4|62283.7|611
1606763700000|2020-11-30 19:15:00|62313.3|62293.3|62318.8|62298.8|62318.8|62300.2|62306.7|62290|430
1606764000000|2020-11-30 19:20:00|62318.7|62298.7|62315.2|62295.2|62326.4|62306.4|62306.4|62288.5|561
1606764300000|2020-11-30 19:25:00|62315.3|62295.3|62323|62308|62330.4|62312.3|62306.4|62289.1|630
1606764600000|2020-11-30 19:30:00|62323.1|62308.1|62320.8|62300.8|62325.6|62308.3|62313.4|62294.2|561
1606764900000|2020-11-30 19:35:00|62320.7|62300.7|62315.7|62300.7|62320.7|62302.4|62309.3|62291.9|606
1606765200000|2020-11-30 19:40:00|62315.8|62300.8|62319.7|62299.7|62322.8|62304.4|62312.8|62294.4|568
1606765500000|2020-11-30 19:45:00|62319.9|62299.9|62323.2|62303.2|62324|62304.6|62312.1|62292.1|562
1606765800000|2020-11-30 19:50:00|62323.1|62303.1|62328.2|62308.2|62337.8|62319|62319.2|62299.2|693
1606766100000|2020-11-30 19:55:00|62328.3|62308.3|62316.3|62296.3|62329.2|62312|62312.7|62294.3|780
1606766400000|2020-11-30 20:00:00|62315.7|62295.7|62325.7|62305.7|62329.1|62310.8|62313.9|62295.6|816
1606766700000|2020-11-30 20:05:00|62325.6|62305.6|62332.6|62317.6|62333.9|62317.7|62321.4|62303.8|560
1606767000000|2020-11-30 20:10:00|62332.7|62317.7|62368.4|62353.4|62374.1|62355.9|62331.8|62316.8|718
1606767300000|2020-11-30 20:15:00|62367.9|62352.9|62384.3|62364.3|62384.5|62369.2|62363|62347.4|690
1606767600000|2020-11-30 20:20:00|62383.9|62363.9|62378|62363|62384.7|62366.3|62375.2|62358.1|652
1606767900000|2020-11-30 20:25:00|62377.6|62362.6|62382.9|62367.9|62397.5|62377.5|62377.5|62362.5|736
1606768200000|2020-11-30 20:30:00|62384.4|62369.4|62375|62360|62388|62371|62372.2|62356.8|632
1606768500000|2020-11-30 20:35:00|62374.9|62359.9|62376.5|62356.5|62393.7|62375.1|62369.9|62352.3|717
1606768800000|2020-11-30 20:40:00|62376.1|62356.1|62378.4|62363.4|62384.1|62364.1|62364.8|62347.6|693
1606769100000|2020-11-30 20:45:00|62381.8|62361.8|62390.4|62370.4|62390.4|62371.9|62374.8|62354.8|580
1606769400000|2020-11-30 20:50:00|62390.1|62370.1|62392.3|62372.3|62397|62379.4|62386.1|62367.7|688
1606769700000|2020-11-30 20:55:00|62394.1|62374.1|62417.7|62397.7|62419.9|62399.9|62394.1|62374.1|778
1606770000000|2020-11-30 21:00:00|62416.6|62396.6|62409.2|62389.2|62425.3|62405.3|62400.8|62380.8|775
1606770300000|2020-11-30 21:05:00|62409.1|62389.1|62410.8|62390.8|62416.3|62396.3|62406.6|62386.6|474
1606770600000|2020-11-30 21:10:00|62410.7|62390.7|62406.5|62386.5|62412|62392|62403.4|62384.1|419
1606770900000|2020-11-30 21:15:00|62406.6|62386.6|62414.3|62394.3|62414.6|62394.6|62404.5|62384.5|434
1606771200000|2020-11-30 21:20:00|62414|62394|62408|62388|62414.9|62394.9|62404.7|62385.8|484
1606771500000|2020-11-30 21:25:00|62407.9|62387.9|62421|62401|62423.3|62404.8|62407.6|62387.6|732
1606771800000|2020-11-30 21:30:00|62421.5|62401.5|62428.5|62408.5|62429|62409|62416.3|62396.3|753
1606772100000|2020-11-30 21:35:00|62428.6|62408.6|62422.8|62402.8|62431.4|62411.4|62421.4|62401.4|703
1606772400000|2020-11-30 21:40:00|62423.1|62403.1|62431.1|62411.1|62435.4|62415.4|62420.4|62400.4|458
1606772700000|2020-11-30 21:45:00|62431|62411|62433.3|62413.3|62433.7|62413.7|62429.5|62409.5|498
1606773000000|2020-11-30 21:50:00|62433.5|62413.5|62427.9|62407.9|62436.5|62416.5|62427.1|62407.1|556
1606773300000|2020-11-30 21:55:00|62426.9|62406.9|62430.5|62383|62432.8|62409.9|62418|62381.5|574
1606773600000|2020-11-30 22:00:00|62431.1|62383.5|62417.8|62374|62432.3|62386|62411.7|62346.7|113
1606773900000|2020-11-30 22:05:00|62419.3|62373.4|62404.4|62363.1|62420.3|62381.3|62394.2|62349.4|317
1606774200000|2020-11-30 22:10:00|62402.5|62362.9|62421.5|62368.5|62430.9|62389.9|62401.4|62356.8|358
1606774500000|2020-11-30 22:15:00|62424.4|62367.6|62417.8|62370.7|62440|62381.7|62406.2|62363.9|284
1606774800000|2020-11-30 22:20:00|62419|62370.3|62400.8|62340.1|62430|62372.5|62377|62323.8|265
1606775100000|2020-11-30 22:25:00|62397.8|62340.7|62421|62351.9|62432.1|62378.7|62388.6|62328.9|401
1606775400000|2020-11-30 22:30:00|62415.9|62351.4|62410.6|62371.4|62424.9|62372.7|62399.5|62346.9|273
1606775700000|2020-11-30 22:35:00|62409.8|62372.6|62412.3|62372.8|62418.3|62382|62401.2|62368.3|316
1606776000000|2020-11-30 22:40:00|62413.3|62377|62407.5|62363.3|62417|62383.9|62404|62359.7|353
1606776300000|2020-11-30 22:45:00|62409.8|62362.4|62401.2|62352.4|62412.7|62367.1|62399.5|62349.3|492
1606776600000|2020-11-30 22:50:00|62402.1|62351.8|62398.5|62364.6|62405.3|62367.4|62394|62351.8|554
1606776900000|2020-11-30 22:55:00|62397.4|62367.7|62406.2|62367.8|62406.8|62369|62388.7|62356.5|544
1606777200000|2020-11-30 23:00:00|62405.8|62369|62393.5|62373.5|62408.1|62375.9|62384.9|62362.1|846
1606777500000|2020-11-30 23:05:00|62394.4|62374.4|62393.7|62372.1|62402.6|62378.9|62389.7|62364.9|561
1606777800000|2020-11-30 23:10:00|62393.9|62371.6|62388.2|62366.3|62399|62374.7|62386.2|62364.3|497
1606778100000|2020-11-30 23:15:00|62389.1|62365.4|62394.3|62371.6|62399.3|62376.7|62386.4|62364.3|386
1606778400000|2020-11-30 23:20:00|62391.8|62371.7|62387|62364.6|62395.5|62372.8|62386.9|62364.4|372
1606778700000|2020-11-30 23:25:00|62387.5|62364.5|62375.6|62351.7|62390.5|62367.2|62373.7|62349.5|611
1606779000000|2020-11-30 23:30:00|62376|62351.4|62369.3|62346.6|62382.2|62359.3|62368.8|62345.2|577
1606779300000|2020-11-30 23:35:00|62369.2|62346.5|62383.3|62360.1|62385.1|62362.6|62369.1|62346.3|602
1606779600000|2020-11-30 23:40:00|62383.9|62360.2|62370.3|62350.3|62384.6|62362.5|62369.5|62348.1|566
1606779900000|2020-11-30 23:45:00|62370.6|62350.6|62360.5|62340.5|62373.7|62353.7|62357.4|62337.4|554
1606780200000|2020-11-30 23:50:00|62360.2|62340.2|62358.5|62338.5|62369.9|62349.9|62358.5|62338.5|431
1606780500000|2020-11-30 23:55:00|62358.6|62338.6|62364.5|62344.5|62365.2|62345.2|62358.5|62338.5|382
1606780800000|2020-12-01 00:00:00|62364.3|62344.3|62360.5|62340.5|62374.1|62354.1|62360.3|62340.3|516
1606781100000|2020-12-01 00:05:00|62360.3|62340.3|62360.2|62340.2|62365.5|62345.5|62358.2|62338.2|412
1606781400000|2020-12-01 00:10:00|62360|62340|62359.9|62339.9|62363.2|62343.2|62352.6|62332.6|498
1606781700000|2020-12-01 00:15:00|62360|62340|62358.8|62338.8|62365.4|62345.4|62355.1|62335.1|393
1606782000000|2020-12-01 00:20:00|62359|62339|62360.2|62340.2|62368.3|62348.3|62358.5|62338.5|346
1606782300000|2020-12-01 00:25:00|62360.3|62340.3|62345|62325|62361.1|62341.1|62339.8|62319.8|500
1606782600000|2020-12-01 00:30:00|62344.8|62324.8|62341.8|62321.8|62347.7|62327.7|62341.4|62321.4|416
1606782900000|2020-12-01 00:35:00|62342|62322|62332.3|62312.3|62343.8|62323.8|62332|62312|451
1606783200000|2020-12-01 00:40:00|62332.2|62312.2|62332.1|62312.1|62334.5|62314.5|62321.2|62301.2|502
1606783500000|2020-12-01 00:45:00|62332.3|62312.3|62325.5|62305.5|62335.4|62315.4|62325|62305|420
1606783800000|2020-12-01 00:50:00|62325.6|62305.6|62337.2|62317.2|62337.2|62317.2|62324.8|62304.8|516
1606784100000|2020-12-01 00:55:00|62336.6|62316.6|62332|62312|62336.8|62316.8|62323.1|62303.1|534
1606784400000|2020-12-01 01:00:00|62331.8|62311.8|62336.1|62316.1|62339.1|62319.1|62322.2|62302.2|647
1606784700000|2020-12-01 01:05:00|62335.5|62315.5|62343.6|62323.6|62345.8|62325.8|62334.5|62314.5|522
1606785000000|2020-12-01 01:10:00|62343.4|62323.4|62338.2|62318.2|62346.8|62326.8|62336.5|62316.5|521
1606785300000|2020-12-01 01:15:00|62338.1|62318.1|62339|62319|62342.8|62322.8|62327.4|62307.4|552
1606785600000|2020-12-01 01:20:00|62339.1|62319.1|62331.1|62311.1|62339.4|62319.4|62329.2|62309.2|482
1606785900000|2020-12-01 01:25:00|62331|62311|62331.5|62311.5|62339|62319|62326.7|62306.7|472
1606786200000|2020-12-01 01:30:00|62332|62312|62328.9|62308.9|62335.5|62315.5|62322.5|62302.5|623
1606786500000|2020-12-01 01:35:00|62329.3|62309.3|62322.6|62302.6|62334.2|62314.2|62320.6|62300.6|512
1606786800000|2020-12-01 01:40:00|62322.9|62302.9|62323.5|62303.5|62324.6|62304.6|62318.1|62298.1|450
1606787100000|2020-12-01 01:45:00|62322.9|62302.9|62308.6|62288.6|62324.1|62304.1|62308.6|62288.6|548
1606787400000|2020-12-01 01:50:00|62308.7|62288.7|62305.1|62285.1|62315.6|62295.6|62301.9|62281.9|530
1606787700000|2020-12-01 01:55:00|62304.9|62284.9|62301.1|62281.1|62305.8|62285.8|62300.5|62280.5|420
1606788000000|2020-12-01 02:00:00|62301|62281|62300.9|62280.9|62305.3|62285.3|62297.8|62277.8|519
1606788300000|2020-12-01 02:05:00|62300.7|62280.7|62302.2|62282.2|62312.7|62292.7|62297.9|62277.9|514
1606788600000|2020-12-01 02:10:00|62303.6|62283.6|62301.4|62281.4|62307.7|62287.7|62298.2|62278.2|526
1606788900000|2020-12-01 02:15:00|62301.2|62281.2|62291.9|62271.9|62307.1|62287.1|62290.2|62270.2|489
1606789200000|2020-12-01 02:20:00|62291.8|62271.8|62285.2|62265.2|62296|62276|62283|62263|424
1606789500000|2020-12-01 02:25:00|62284.9|62264.9|62278.6|62258.6|62286.8|62266.8|62276.2|62256.2|489
1606789800000|2020-12-01 02:30:00|62278.5|62258.5|62273.1|62253.1|62282.6|62262.6|62270.1|62250.1|558
1606790100000|2020-12-01 02:35:00|62273.2|62253.2|62269.8|62249.8|62276.2|62256.2|62268.1|62248.1|551
1606790400000|2020-12-01 02:40:00|62269.7|62249.7|62280.4|62260.4|62281.4|62261.4|62265.5|62245.5|546
1606790700000|2020-12-01 02:45:00|62280.5|62260.5|62276.3|62256.3|62280.5|62260.5|62273.9|62253.9|496
1606791000000|2020-12-01 02:50:00|62276.4|62256.4|62257.8|62237.8|62276.8|62256.8|62257.7|62237.7|496
1606791300000|2020-12-01 02:55:00|62257.6|62237.6|62266.1|62246.1|62267.9|62247.9|62257.3|62237.3|509
1606791600000|2020-12-01 03:00:00|62266.3|62246.3|62258.8|62238.8|62266.9|62246.9|62257.9|62237.9|472
1606791900000|2020-12-01 03:05:00|62259|62239|62255.8|62235.8|62261.1|62241.1|62253.2|62233.2|495
1606792200000|2020-12-01 03:10:00|62255.7|62235.7|62256.5|62236.5|62260.9|62240.9|62252.3|62232.3|392
1606792500000|2020-12-01 03:15:00|62256.1|62236.1|62259.5|62239.5|62259.5|62239.5|62250.2|62230.2|451
1606792800000|2020-12-01 03:20:00|62259.1|62239.1|62257.1|62237.1|62265.5|62245.5|62250.4|62230.4|582
1606793100000|2020-12-01 03:25:00|62257.8|62237.8|62251.3|62231.3|62258.2|62238.2|62244.6|62224.6|702
1606793400000|2020-12-01 03:30:00|62251.6|62231.6|62251.7|62231.7|62256.8|62236.8|62248|62228|659
1606793700000|2020-12-01 03:35:00|62252.3|62232.3|62251|62231|62253.4|62233.4|62245|62225|553
1606794000000|2020-12-01 03:40:00|62250.9|62230.9|62252|62232|62256.1|62236.1|62245.9|62225.9|559
1606794300000|2020-12-01 03:45:00|62251.4|62231.4|62257|62237|62258.7|62238.7|62247.3|62227.3|490
1606794600000|2020-12-01 03:50:00|62256.4|62236.4|62253|62233|62262.1|62242.1|62250.1|62230.1|382
1606794900000|2020-12-01 03:55:00|62252.8|62232.8|62254.8|62234.8|62260.2|62240.2|62252.7|62232.7|374
1606795200000|2020-12-01 04:00:00|62254.6|62234.6|62244.9|62224.9|62255.3|62235.3|62244.4|62224.4|499
1606795500000|2020-12-01 04:05:00|62244.4|62224.4|62244.7|62224.7|62249|62229|62242.8|62222.8|380
1606795800000|2020-12-01 04:10:00|62244.9|62224.9|62245.1|62225.1|62246.7|62226.7|62242.2|62222.2|386
1606796100000|2020-12-01 04:15:00|62245.2|62225.2|62248.8|62228.8|62252.1|62232.1|62243.1|62223.1|432
1606796400000|2020-12-01 04:20:00|62248.5|62228.5|62252.9|62232.9|62255.2|62235.2|62247.6|62227.6|386
1606796700000|2020-12-01 04:25:00|62255.2|62235.2|62252.6|62232.6|62255.9|62235.9|62249.1|62229.1|414
1606797000000|2020-12-01 04:30:00|62252.8|62232.8|62256|62236|62263.8|62243.8|62249.5|62229.5|505
1606797300000|2020-12-01 04:35:00|62255.9|62235.9|62254.8|62234.8|62259.7|62239.7|62252.5|62232.5|404
1606797600000|2020-12-01 04:40:00|62254.9|62234.9|62256.6|62236.6|62258.4|62238.4|62252.3|62232.3|339
1606797900000|2020-12-01 04:45:00|62256.3|62236.3|62255|62235|62259.4|62239.4|62253.1|62233.1|334
1606798200000|2020-12-01 04:50:00|62256.5|62236.5|62257.3|62237.3|62258.3|62238.3|62252.2|62232.2|420
1606798500000|2020-12-01 04:55:00|62257.1|62237.1|62255.3|62235.3|62261.2|62241.2|62253|62233|634
1606798800000|2020-12-01 05:00:00|62255.6|62235.6|62258.9|62238.9|62260.1|62240.1|62253.1|62233.1|680
1606799100000|2020-12-01 05:05:00|62259.3|62239.3|62253.4|62233.4|62262.5|62242.5|62252|62232|744
1606799400000|2020-12-01 05:10:00|62252.7|62232.7|62252.7|62232.7|62257|62237|62250.5|62230.5|739
1606799700000|2020-12-01 05:15:00|62254|62234|62243.3|62223.3|62256.4|62236.4|62243.2|62223.2|696
1606800000000|2020-12-01 05:20:00|62243.4|62223.4|62251.3|62231.3|62253.4|62233.4|62243|62223|665
1606800300000|2020-12-01 05:25:00|62251.1|62231.1|62255.6|62235.6|62256.5|62236.5|62249.4|62229.4|463
1606800600000|2020-12-01 05:30:00|62255|62235|62262|62242|62266.8|62246.8|62254.5|62234.5|416
1606800900000|2020-12-01 05:35:00|62262.3|62242.3|62265.8|62245.8|62266.7|62246.7|62259.6|62239.6|465
1606801200000|2020-12-01 05:40:00|62265.7|62245.7|62261.1|62241.1|62265.7|62245.7|62257.7|62237.7|442
1606801500000|2020-12-01 05:45:00|62261.2|62241.2|62262.2|62242.2|62262.6|62242.6|62255.9|62235.9|352
1606801800000|2020-12-01 05:50:00|62262.1|62242.1|62256.3|62236.3|62267.4|62247.4|62255.3|62235.3|453
1606802100000|2020-12-01 05:55:00|62256.4|62236.4|62251|62231|62257.1|62237.1|62248.5|62228.5|505
1606802400000|2020-12-01 06:00:00|62251.2|62231.2|62248.3|62233.3|62260.2|62243.7|62247.5|62230.3|528
1606802700000|2020-12-01 06:05:00|62250.9|62230.9|62258.6|62238.6|62259.5|62239.5|62248.5|62230.8|526
1606803000000|2020-12-01 06:10:00|62258.5|62238.5|62254.4|62234.4|62259.6|62241.9|62250.4|62231.3|472
1606803300000|2020-12-01 06:15:00|62254.3|62234.3|62253.5|62233.5|62258.6|62239.4|62249.3|62230.9|447
1606803600000|2020-12-01 06:20:00|62253.7|62233.7|62265.8|62245.8|62266.2|62246.2|62249.6|62231.1|487
1606803900000|2020-12-01 06:25:00|62265.6|62245.6|62242.2|62222.2|62266.3|62246.3|62240.4|62221.9|472
1606804200000|2020-12-01 06:30:00|62242.3|62222.3|62242.5|62227.5|62250.8|62233.4|62239|62221.4|397
1606804500000|2020-12-01 06:35:00|62242.7|62227.7|62251.2|62236.2|62255|62237.5|62241|62222.9|492
1606804800000|2020-12-01 06:40:00|62251.3|62236.3|62258.6|62243.6|62264.3|62245.9|62249.1|62231.4|474
1606805100000|2020-12-01 06:45:00|62258.5|62243.5|62257.6|62242.6|62261.3|62243.6|62251.1|62232.5|615
1606805400000|2020-12-01 06:50:00|62257.7|62242.7|62256.8|62236.8|62262.8|62245.4|62252.7|62235.9|394
1606805700000|2020-12-01 06:55:00|62256.7|62236.7|62250.4|62230.4|62257.5|62238.8|62246.3|62228.8|395
1606806000000|2020-12-01 07:00:00|62250.6|62230.6|62234.6|62219.6|62267.4|62247.4|62234.5|62217.3|640
1606806300000|2020-12-01 07:05:00|62234.4|62219.4|62241.2|62226.2|62255.1|62237.4|62234|62216.6|642
1606806600000|2020-12-01 07:10:00|62241.3|62226.3|62224.4|62209.4|62243.8|62228.8|62216.9|62200|807
1606806900000|2020-12-01 07:15:00|62226.4|62211.4|62218.5|62198.5|62233.7|62217.3|62215.7|62198.3|713
1606807200000|2020-12-01 07:20:00|62218.9|62198.9|62201.7|62186.7|62223.7|62206.2|62198.5|62181|767
1606807500000|2020-12-01 07:25:00|62201.8|62186.8|62196.3|62181.3|62203.2|62187.4|62191.3|62174|686
1606807800000|2020-12-01 07:30:00|62196.5|62181.5|62187.7|62172.7|62204.4|62189.4|62186.2|62171.2|755
1606808100000|2020-12-01 07:35:00|62187.4|62172.4|62180.6|62165.6|62189.8|62174.8|62175|62160|696
1606808400000|2020-12-01 07:40:00|62180.7|62165.7|62179.8|62164.8|62184.1|62169.1|62170.4|62155.4|747
1606808700000|2020-12-01 07:45:00|62180.1|62165.1|62194.3|62179.3|62198.1|62183.1|62178.7|62163.7|784
1606809000000|2020-12-01 07:50:00|62193.6|62178.6|62171|62156|62198.2|62183.2|62170.6|62155.6|739
1606809300000|2020-12-01 07:55:00|62171.3|62156.3|62193|62178|62195.1|62180.1|62171.3|62156.3|802
1606809600000|2020-12-01 08:00:00|62193.3|62178.3|62193.7|62178.7|62217.5|62202.5|62189.6|62172.7|887
1606809900000|2020-12-01 08:05:00|62193.5|62178.5|62200.9|62185.9|62201.7|62186.7|62174.5|62159.5|925
1606810200000|2020-12-01 08:10:00|62200.6|62185.6|62211.5|62196.5|62217.8|62202.8|62188.4|62173.4|852
1606810500000|2020-12-01 08:15:00|62211.8|62196.8|62195.3|62180.3|62221.9|62206.9|62189|62174|826
1606810800000|2020-12-01 08:20:00|62195.4|62180.4|62196|62181|62209.8|62194.8|62190.7|62175.7|828
1606811100000|2020-12-01 08:25:00|62194.6|62179.6|62176.2|62161.2|62206.9|62191.9|62171.7|62156.7|810
1606811400000|2020-12-01 08:30:00|62176.1|62161.1|62151.5|62136.5|62180.9|62165.9|62150.6|62133.8|813
1606811700000|2020-12-01 08:35:00|62151.1|62136.1|62106.2|62091.2|62156.3|62139.5|62106.2|62091.2|877
1606812000000|2020-12-01 08:40:00|62106.7|62091.7|62122.4|62107.4|62131.3|62114.2|62105.4|62089.2|854
1606812300000|2020-12-01 08:45:00|62123.4|62108.4|62138.3|62123.3|62142.5|62124.2|62119.3|62104.3|847
1606812600000|2020-12-01 08:50:00|62138|62123|62131.7|62116.7|62144.1|62129.1|62117.3|62102.3|745
1606812900000|2020-12-01 08:55:00|62132.3|62117.3|62138.3|62118.3|62151|62134.9|62128|62111.1|825
1606813200000|2020-12-01 09:00:00|62136.3|62116.3|62132.4|62117.4|62148.7|62133.7|62126.8|62111.8|847
1606813500000|2020-12-01 09:05:00|62132.2|62117.2|62155.2|62140.2|62161|62146|62132.2|62117.2|801
1606813800000|2020-12-01 09:10:00|62155.1|62140.1|62153.7|62138.7|62168.9|62153.9|62149.2|62134.2|832
1606814100000|2020-12-01 09:15:00|62153.4|62138.4|62167.4|62152.4|62176.7|62161.7|62147.7|62132.7|806
1606814400000|2020-12-01 09:20:00|62167|62152|62142.8|62127.8|62167|62152|62142.3|62127.3|810
1606814700000|2020-12-01 09:25:00|62142.6|62127.6|62136.5|62121.5|62153.1|62138.1|62131.4|62116.4|841
1606815000000|2020-12-01 09:30:00|62136.2|62121.2|62157.9|62142.9|62158.3|62143.3|62132.4|62117.4|825
1606815300000|2020-12-01 09:35:00|62158.1|62143.1|62149.5|62134.5|62163.1|62148.1|62135.6|62120.6|855
1606815600000|2020-12-01 09:40:00|62149.7|62134.7|62150.4|62135.4|62175.4|62158.7|62147.1|62132.1|927
1606815900000|2020-12-01 09:45:00|62150.2|62135.2|62161.6|62146.6|62168|62153|62143.5|62128.5|896
1606816200000|2020-12-01 09:50:00|62161.7|62146.7|62137.3|62122.3|62163.1|62148.1|62131.1|62116.1|827
1606816500000|2020-12-01 09:55:00|62137|62122|62130.9|62115.9|62145.8|62130.8|62120.9|62105.9|818
1606816800000|2020-12-01 10:00:00|62131.5|62116.5|62154.6|62139.6|62162.9|62147.4|62125|62110|884
1606817100000|2020-12-01 10:05:00|62154.3|62139.3|62158.5|62143.5|62160.2|62145.2|62146.4|62131.4|732
1606817400000|2020-12-01 10:10:00|62158.7|62143.7|62165.3|62150.3|62167.1|62152.1|62154.6|62139.6|685
1606817700000|2020-12-01 10:15:00|62164.9|62149.9|62174.7|62159.7|62179.9|62164.9|62164.2|62149.2|756
1606818000000|2020-12-01 10:20:00|62174.9|62159.9|62174.1|62159.1|62177.3|62162.3|62158|62143|730
1606818300000|2020-12-01 10:25:00|62174|62159|62198.3|62183.3|62201.8|62186.8|62168.7|62153.7|750
1606818600000|2020-12-01 10:30:00|62197.2|62182.2|62203.3|62188.3|62204.1|62189.1|62182.9|62167.9|740
1606818900000|2020-12-01 10:35:00|62202.5|62187.5|62192.8|62177.8|62204.8|62189.8|62180|62165|736
1606819200000|2020-12-01 10:40:00|62192.6|62177.6|62186.5|62171.5|62203.7|62188.7|62183.6|62168.6|709
1606819500000|2020-12-01 10:45:00|62186.2|62171.2|62191.1|62176.1|62194.4|62179.4|62183.7|62168.7|633
1606819800000|2020-12-01 10:50:00|62191.5|62176.5|62196.9|62181.9|62207.5|62192.5|62190.8|62175.8|711
1606820100000|2020-12-01 10:55:00|62197.1|62182.1|62196.7|62181.7|62212.8|62197.8|62192.1|62177.1|789
1606820400000|2020-12-01 11:00:00|62197.5|62182.5|62207.1|62192.1|62223.2|62208.2|62197.1|62182.1|757
1606820700000|2020-12-01 11:05:00|62208.9|62193.9|62197.9|62182.9|62216.2|62201.2|62185.2|62170.2|732
1606821000000|2020-12-01 11:10:00|62197.4|62182.4|62225.7|62210.7|62231.4|62216.4|62194.1|62179.1|782
1606821300000|2020-12-01 11:15:00|62225.5|62210.5|62234.4|62219.4|62235.1|62220.1|62220.8|62205.8|824
1606821600000|2020-12-01 11:20:00|62234.5|62219.5|62237.9|62222.9|62239.4|62224.4|62227.3|62212.3|765
1606821900000|2020-12-01 11:25:00|62238|62223|62235.4|62220.4|62238.1|62223.1|62216.9|62201.9|776
1606822200000|2020-12-01 11:30:00|62234.9|62219.9|62221.7|62206.7|62241.4|62226.4|62219|62204|757
1606822500000|2020-12-01 11:35:00|62222|62207|62229|62214|62233.1|62218.1|62217|62202|741
1606822800000|2020-12-01 11:40:00|62229.1|62214.1|62226|62211|62234.5|62219.5|62215.5|62200.5|750
1606823100000|2020-12-01 11:45:00|62226.2|62211.2|62211.9|62196.9|62235.7|62220.7|62211.9|62196.9|771
1606823400000|2020-12-01 11:50:00|62211.8|62196.8|62213.6|62198.6|62223.2|62208.2|62207.7|62192.7|768
1606823700000|2020-12-01 11:55:00|62213.8|62198.8|62191.6|62176.6|62215.9|62200.9|62189.7|62174.7|1010
1606824000000|2020-12-01 12:00:00|62191.2|62176.2|62204.9|62189.9|62214.4|62199.4|62177.2|62162.2|940
1606824300000|2020-12-01 12:05:00|62206.3|62191.3|62215.2|62200.2|62217|62202|62201.9|62186.9|694
1606824600000|2020-12-01 12:10:00|62215.3|62200.3|62209|62194|62215.4|62200.4|62208.1|62193.1|701
1606824900000|2020-12-01 12:15:00|62208.9|62193.9|62204.3|62189.3|62216.1|62201.1|62203.5|62188.5|725
1606825200000|2020-12-01 12:20:00|62204.5|62189.5|62210.1|62195.1|62215|62200|62201.6|62186.6|606
1606825500000|2020-12-01 12:25:00|62210.3|62195.3|62200.5|62185.5|62210.3|62195.3|62186.3|62171.3|726
1606825800000|2020-12-01 12:30:00|62200.3|62185.3|62232.9|62212.9|62233.6|62214.5|62200.1|62185.1|798
1606826100000|2020-12-01 12:35:00|62232.6|62212.6|62216.5|62201.5|62233.4|62213.4|62206.1|62191.1|759
1606826400000|2020-12-01 12:40:00|62216.4|62201.4|62207.9|62192.9|62217.1|62202.1|62205|62190|627
1606826700000|2020-12-01 12:45:00|62208|62193|62208.8|62193.8|62217.9|62202.9|62205.8|62188.6|617
1606827000000|2020-12-01 12:50:00|62208.9|62193.9|62215|62200|62227|62212|62200.1|62182.5|747
1606827300000|2020-12-01 12:55:00|62214.9|62199.9|62212.9|62197.9|62219.6|62204.6|62205|62190|825
1606827600000|2020-12-01 13:00:00|62212|62197|62210.6|62195.6|62217.7|62202.7|62204.6|62188.8|838
1606827900000|2020-12-01 13:05:00|62211|62196|62217.7|62202.7|62220.5|62205.5|62201.2|62186.2|780
1606828200000|2020-12-01 13:10:00|62216.7|62201.7|62209.1|62194.1|62221.3|62206.3|62208.8|62193.8|719
1606828500000|2020-12-01 13:15:00|62208.9|62193.9|62187.7|62172.7|62213.9|62198.9|62186.4|62168.5|783
1606828800000|2020-12-01 13:20:00|62186.2|62171.2|62151.1|62136.1|62189.3|62172.9|62148.1|62133.1|823
1606829100000|2020-12-01 13:25:00|62150.7|62135.7|62136.7|62121.7|62159.6|62144.6|62132.1|62117.1|762
1606829400000|2020-12-01 13:30:00|62136.2|62121.2|62157.2|62142.2|62170|62155|62136.2|62121.2|805
1606829700000|2020-12-01 13:35:00|62157.3|62142.3|62147.7|62132.7|62157.3|62142.3|62140.5|62123.8|779
1606830000000|2020-12-01 13:40:00|62147.8|62132.8|62163.4|62148.4|62167.9|62152.9|62144.9|62129.9|834
1606830300000|2020-12-01 13:45:00|62162.7|62147.7|62155.2|62140.2|62169|62154|62155.2|62140.2|723
1606830600000|2020-12-01 13:50:00|62155.3|62140.3|62096.7|62081.7|62158.7|62143.7|62093.3|62076.2|915
1606830900000|2020-12-01 13:55:00|62095.9|62080.9|62072.9|62057.9|62096.8|62081.8|62067|62047|873
1606831200000|2020-12-01 14:00:00|62076|62056|62085.8|62065.8|62094.8|62075.1|62065.1|62045.1|941
1606831500000|2020-12-01 14:05:00|62086.7|62066.7|62093.2|62073.2|62097|62077|62072.5|62052.7|865
1606831800000|2020-12-01 14:10:00|62092.8|62072.8|62107.1|62092.1|62112.2|62097.2|62088.8|62072.8|850
1606832100000|2020-12-01 14:15:00|62108.1|62093.1|62096.2|62081.2|62116.6|62101.6|62092.5|62077.5|827
1606832400000|2020-12-01 14:20:00|62094.7|62079.7|62112.1|62097.1|62116.1|62101.1|62087.7|62072.7|746
1606832700000|2020-12-01 14:25:00|62111.1|62096.1|62124.1|62109.1|62124.1|62109.1|62101.5|62086.5|754
1606833000000|2020-12-01 14:30:00|62123.4|62108.4|62159.1|62144.1|62159.9|62144.9|62121.7|62106.7|950
1606833300000|2020-12-01 14:35:00|62158.8|62143.8|62110.8|62095.8|62164.9|62149.9|62105.3|62090.3|908
1606833600000|2020-12-01 14:40:00|62110.5|62095.5|62091.3|62071.3|62113.3|62098.3|62084.5|62068.7|847
1606833900000|2020-12-01 14:45:00|62091.4|62071.4|62049.9|62034.9|62091.9|62075.8|62048.3|62033.3|880
1606834200000|2020-12-01 14:50:00|62050|62035|62041.3|62026.3|62057.3|62042.3|62033.3|62018.3|940
1606834500000|2020-12-01 14:55:00|62042.2|62027.2|62069.3|62049.3|62076.5|62061.5|62041.3|62026.3|864
1606834800000|2020-12-01 15:00:00|62069.5|62049.5|62077.9|62062.9|62080|62065|62032.2|62016|943
1606835100000|2020-12-01 15:05:00|62078|62063|62067.4|62052.4|62125.6|62109.8|62050.8|62033.6|1039
1606835400000|2020-12-01 15:10:00|62067.3|62052.3|62067.4|62052.4|62083.7|62068.7|62043|62027.4|969
1606835700000|2020-12-01 15:15:00|62067.5|62052.5|61983.8|61963.8|62077.7|62062.7|61959.1|61941.8|1069
1606836000000|2020-12-01 15:20:00|61984.1|61964.1|62001.2|61986.2|62017.7|62001.5|61980.5|61962.2|974
1606836300000|2020-12-01 15:25:00|62001.3|61986.3|61970.9|61950.9|62003.9|61988.9|61954.1|61939.1|1008
1606836600000|2020-12-01 15:30:00|61971|61951|61962.6|61947.6|61981.6|61962.3|61942.9|61925.9|994
1606836900000|2020-12-01 15:35:00|61963.3|61948.3|62000.7|61985.7|62009.2|61991.3|61953.3|61938.3|1015
1606837200000|2020-12-01 15:40:00|62000.1|61985.1|61916.4|61901.4|62008.8|61993.8|61899.7|61881.9|940
1606837500000|2020-12-01 15:45:00|61916.3|61901.3|61877.8|61862.8|61926.9|61911.9|61861.1|61846.1|980
1606837800000|2020-12-01 15:50:00|61877.1|61862.1|61857.2|61842.2|61890.6|61875.6|61857|61842|947
1606838100000|2020-12-01 15:55:00|61857.3|61842.3|61888|61873|61911.8|61896.8|61830.3|61815.3|1048
1606838400000|2020-12-01 16:00:00|61888.2|61873.2|61856.3|61841.3|61888.9|61873.9|61844.2|61828.2|1042
1606838700000|2020-12-01 16:05:00|61856.2|61841.2|61829.8|61814.8|61865.6|61850.6|61804.8|61786.4|1057
1606839000000|2020-12-01 16:10:00|61829.9|61814.9|61799.1|61784.1|61835.6|61817.1|61799|61784|1013
1606839300000|2020-12-01 16:15:00|61799.3|61784.3|61818.6|61798.6|61855.7|61835.7|61798.6|61780.9|943
1606839600000|2020-12-01 16:20:00|61819.1|61799.1|61770.6|61755.6|61823.6|61804.4|61767.2|61752.2|927
1606839900000|2020-12-01 16:25:00|61770.7|61755.7|61832|61812|61832.5|61814.9|61770.7|61753.6|890
1606840200000|2020-12-01 16:30:00|61829|61814|61816|61796|61832.7|61814.2|61793.9|61774.7|989
1606840500000|2020-12-01 16:35:00|61816.1|61796.1|61855.1|61835.1|61861.3|61841.3|61807.2|61789.2|889
1606840800000|2020-12-01 16:40:00|61855.3|61835.3|61842.9|61822.9|61866.6|61846.6|61834.1|61814.1|894
1606841100000|2020-12-01 16:45:00|61840.9|61820.9|61844.1|61829.1|61855.1|61835.1|61828.8|61809.3|901
1606841400000|2020-12-01 16:50:00|61847|61827|61846.7|61831.7|61853.3|61835.6|61823.5|61808.5|848
1606841700000|2020-12-01 16:55:00|61846.1|61831.1|61854.4|61839.4|61862.6|61847.4|61835.2|61820.2|812
1606842000000|2020-12-01 17:00:00|61854.6|61839.6|61846.9|61826.9|61856.6|61839.6|61838.5|61820|813
1606842300000|2020-12-01 17:05:00|61847|61827|61828.9|61808.9|61849.3|61829.3|61823.5|61806.2|780
1606842600000|2020-12-01 17:10:00|61828.8|61808.8|61840.3|61820.3|61844.6|61826.7|61825.4|61805.4|738
1606842900000|2020-12-01 17:15:00|61840.1|61820.1|61844.8|61824.8|61851.7|61833.3|61835.7|61815.7|701
1606843200000|2020-12-01 17:20:00|61844.6|61824.6|61850.2|61830.2|61852.7|61835|61829.8|61813.8|783
1606843500000|2020-12-01 17:25:00|61849.8|61829.8|61846|61826|61855.2|61836.1|61835.4|61815.8|755
1606843800000|2020-12-01 17:30:00|61843.2|61828.2|61809|61789|61847.6|61828.3|61802.7|61782.7|808
1606844100000|2020-12-01 17:35:00|61808.8|61788.8|61807.3|61787.3|61813.4|61793.4|61785.9|61765.9|826
1606844400000|2020-12-01 17:40:00|61806.8|61786.8|61792.1|61772.1|61819.9|61800.2|61785.4|61765.4|876
1606844700000|2020-12-01 17:45:00|61792.4|61772.4|61794.4|61774.4|61802.5|61782.6|61788.2|61769.7|776
1606845000000|2020-12-01 17:50:00|61794.3|61774.3|61793.4|61773.4|61799.2|61779.2|61773.4|61754.6|859
1606845300000|2020-12-01 17:55:00|61793.1|61773.1|61811|61796|61812.7|61797|61791.1|61771.1|887
1606845600000|2020-12-01 18:00:00|61812.5|61797.5|61790.2|61770.2|61816.2|61798.5|61788.9|61768.9|805
1606845900000|2020-12-01 18:05:00|61790.1|61770.1|61801.3|61781.3|61809|61789|61772.1|61752.1|790
1606846200000|2020-12-01 18:10:00|61800.1|61780.1|61797.2|61777.2|61807.9|61787.9|61793.6|61773.6|653
1606846500000|2020-12-01 18:15:00|61797.1|61777.1|61795.1|61775.1|61799.9|61779.9|61778.3|61758.3|743
1606846800000|2020-12-01 18:20:00|61794.7|61774.7|61797.2|61777.2|61802.6|61782.6|61784.1|61764.1|809
1606847100000|2020-12-01 18:25:00|61796.9|61776.9|61788.4|61768.4|61802.1|61782.1|61783.7|61763.7|817
1606847400000|2020-12-01 18:30:00|61788.2|61768.2|61786.6|61766.6|61797|61777|61783.7|61763.7|612
1606847700000|2020-12-01 18:35:00|61786.7|61766.7|61789.8|61769.8|61790.3|61770.3|61776.6|61756.6|637
1606848000000|2020-12-01 18:40:00|61789.9|61769.9|61800.2|61780.2|61801.8|61781.8|61789.1|61769.1|594
1606848300000|2020-12-01 18:45:00|61800.1|61780.1|61795.4|61775.4|61804.5|61784.5|61794.3|61774.3|554
1606848600000|2020-12-01 18:50:00|61796.4|61776.4|61806.3|61786.3|61810|61790|61796.4|61776.4|575
1606848900000|2020-12-01 18:55:00|61806.5|61786.5|61821.2|61801.2|61825|61805|61805.3|61785.3|777
1606849200000|2020-12-01 19:00:00|61822.5|61802.5|61812.5|61792.5|61825.3|61805.3|61806.6|61786.6|773
1606849500000|2020-12-01 19:05:00|61812.1|61792.1|61806.9|61786.9|61815.4|61795.4|61803.1|61783.1|624
1606849800000|2020-12-01 19:10:00|61807.2|61787.2|61801.9|61781.9|61814.5|61794.5|61801.9|61781.9|579
1606850100000|2020-12-01 19:15:00|61802|61782|61791.5|61771.5|61807.7|61787.7|61791.3|61771.3|643
1606850400000|2020-12-01 19:20:00|61791.1|61771.1|61797.7|61777.7|61800.8|61780.8|61790.5|61770.5|594
1606850700000|2020-12-01 19:25:00|61797.4|61777.4|61800.3|61780.3|61801.3|61781.3|61789.8|61769.8|514
1606851000000|2020-12-01 19:30:00|61800.2|61780.2|61792.8|61772.8|61807.6|61787.6|61787.4|61767.4|510
1606851300000|2020-12-01 19:35:00|61792.6|61772.6|61783.4|61763.4|61797.2|61777.2|61781.3|61761.3|540
1606851600000|2020-12-01 19:40:00|61783.6|61763.6|61793.8|61773.8|61795.7|61775.7|61783.3|61763.3|555
1606851900000|2020-12-01 19:45:00|61793.7|61773.7|61784.6|61764.6|61796.2|61776.2|61778|61758|635
1606852200000|2020-12-01 19:50:00|61784.1|61764.1|61796.3|61776.3|61796.9|61776.9|61783.8|61763.8|729
1606852500000|2020-12-01 19:55:00|61796.7|61776.7|61793.8|61773.8|61798.8|61778.8|61779|61759|877
1606852800000|2020-12-01 20:00:00|61794.6|61774.6|61781|61761|61794.6|61774.6|61772.7|61752.7|698
1606853100000|2020-12-01 20:05:00|61781.2|61761.2|61780.7|61760.7|61784.8|61764.8|61774.3|61754.3|654
1606853400000|2020-12-01 20:10:00|61782.4|61762.4|61779.7|61759.7|61785.1|61765.1|61776.3|61756.3|586
1606853700000|2020-12-01 20:15:00|61779.8|61759.8|61782.7|61762.7|61788|61768|61777.7|61757.7|636
1606854000000|2020-12-01 20:20:00|61782.9|61762.9|61764.7|61749.7|61783.1|61763.1|61764.4|61747|608
1606854300000|2020-12-01 20:25:00|61764.6|61749.6|61756|61741|61769.5|61751.5|61754.6|61737.3|617
1606854600000|2020-12-01 20:30:00|61756.1|61741.1|61755.7|61735.7|61766.2|61746.2|61753.5|61734.8|646
1606854900000|2020-12-01 20:35:00|61755.8|61735.8|61735.8|61715.8|61756.1|61737.9|61733.3|61713.3|646
1606855200000|2020-12-01 20:40:00|61733.1|61718.1|61720.3|61700.3|61737.1|61718.3|61717|61697|647
1606855500000|2020-12-01 20:45:00|61720.2|61700.2|61718.3|61698.3|61725.6|61707|61717.7|61698.1|609
1606855800000|2020-12-01 20:50:00|61718.9|61698.9|61682|61662|61718.9|61699.3|61645.8|61625.8|835
1606856100000|2020-12-01 20:55:00|61682.3|61662.3|61660.3|61640.3|61703.9|61683.9|61647.6|61627.6|922
1606856400000|2020-12-01 21:00:00|61661.2|61641.2|61664.7|61644.7|61676|61656|61635.3|61615.3|821
1606856700000|2020-12-01 21:05:00|61664.3|61644.3|61675.4|61655.4|61686.2|61666.2|61664|61644|590
1606857000000|2020-12-01 21:10:00|61675.2|61655.2|61673.7|61653.7|61679.1|61659.1|61671.3|61651.3|492
1606857300000|2020-12-01 21:15:00|61673.8|61653.8|61676.5|61656.5|61678.5|61658.5|61672.3|61652.3|375
1606857600000|2020-12-01 21:20:00|61676.1|61656.1|61670.8|61650.8|61676.1|61656.1|61658.6|61638.6|495
1606857900000|2020-12-01 21:25:00|61670.5|61650.5|61669|61649|61675.2|61655.2|61667|61647|446
1606858200000|2020-12-01 21:30:00|61670|61650|61664.9|61644.9|61672.7|61652.7|61662.5|61644.9|385
1606858500000|2020-12-01 21:35:00|61665|61645|61665.5|61645.5|61671.6|61651.6|61663.3|61643.3|397
1606858800000|2020-12-01 21:40:00|61665.4|61645.4|61656.8|61636.8|61668.5|61648.5|61654.7|61634.7|424
1606859100000|2020-12-01 21:45:00|61657|61637|61675.8|61649.3|61679.7|61653.1|61652.2|61632.2|696
1606859400000|2020-12-01 21:50:00|61676.7|61649.2|61695.8|61667.9|61699.4|61678.5|61664.7|61640|810
1606859700000|2020-12-01 21:55:00|61700.2|61665|61695.2|61644.3|61702.8|61670.1|61677|61639.2|701
1606860000000|2020-12-01 22:00:00|61695.4|61648|61702.7|61658.8|61706.9|61667.6|61693.4|61646|73
1606860300000|2020-12-01 22:05:00|61697.3|61635.8|61703.1|61623|61714.6|61653.1|61689.2|61618.8|124
1606860600000|2020-12-01 22:10:00|61699.4|61620.5|61703|61639.5|61707.2|61663.4|61688.9|61620.4|209
1606860900000|2020-12-01 22:15:00|61694.4|61642.5|61703.5|61633.7|61707.2|61652.8|61680.2|61617.2|114
1606861200000|2020-12-01 22:20:00|61702.7|61625.7|61673.4|61628.4|61705.1|61651.5|61671.8|61615.9|179
1606861500000|2020-12-01 22:25:00|61675.7|61629.7|61678.3|61623.6|61683.1|61645.7|61671.1|61614.7|213
1606861800000|2020-12-01 22:30:00|61677.8|61622.9|61674.8|61633.2|61679.5|61640.4|61671.4|61622.9|356
1606862100000|2020-12-01 22:35:00|61675.4|61632.1|61674.6|61636.4|61685.8|61645|61666.6|61627.2|532
1606862400000|2020-12-01 22:40:00|61675.9|61635.3|61676.3|61641.1|61678.4|61645|61670.9|61629.3|403
1606862700000|2020-12-01 22:45:00|61673.1|61643.2|61703.4|61649.4|61705.6|61654.1|61668.6|61627.6|482
1606863000000|2020-12-01 22:50:00|61703.3|61649.3|61684.8|61632.9|61708.9|61657.1|61678|61624.2|615
1606863300000|2020-12-01 22:55:00|61685.6|61633.1|61682.3|61630.9|61686.2|61641.4|61674.7|61626.2|421
1606863600000|2020-12-01 23:00:00|61682|61639.8|61680.8|61651.9|61682.6|61655.2|61668.5|61628.9|638
1606863900000|2020-12-01 23:05:00|61680.7|61651.2|61678.2|61648.1|61683.9|61654.6|61672.1|61643.3|556
1606864200000|2020-12-01 23:10:00|61678|61649.2|61677.4|61648.2|61681.6|61654.7|61674.8|61644|527
1606864500000|2020-12-01 23:15:00|61676.8|61650.2|61670.7|61642.7|61683.8|61656.5|61669.7|61641.9|497
1606864800000|2020-12-01 23:20:00|61669.8|61642.6|61674.1|61648.7|61674.9|61649.6|61665|61634.8|478
1606865100000|2020-12-01 23:25:00|61674.2|61648|61679.2|61647.1|61680|61653.9|61672.5|61640.5|326
1606865400000|2020-12-01 23:30:00|61677|61649.1|61687.2|61655.3|61687.7|61660.4|61675.3|61644.7|489
1606865700000|2020-12-01 23:35:00|61686.9|61656.2|61681.5|61657.3|61693.3|61664.3|61680.1|61651.8|447
1606866000000|2020-12-01 23:40:00|61681.4|61656.3|61666.1|61644|61682.5|61659.7|61665|61641|407
1606866300000|2020-12-01 23:45:00|61666|61644.2|61660.7|61640.7|61668.6|61648.6|61658.1|61635.4|436
1606866600000|2020-12-01 23:50:00|61661|61641|61661.6|61639.5|61664.2|61644.2|61656.9|61634.2|424
1606866900000|2020-12-01 23:55:00|61662.9|61642.9|61671|61648.3|61671.2|61651.1|61661.6|61640.5|397
1606867200000|2020-12-02 00:00:00|61670.9|61647.9|61678.1|61658.1|61681.7|61661.7|61669|61647.9|641
1606867500000|2020-12-02 00:05:00|61678.3|61658.3|61688.8|61668.8|61689.3|61669.3|61677.7|61655|426
1606867800000|2020-12-02 00:10:00|61687.8|61667.8|61684.8|61664.8|61692|61671.4|61674.8|61653.1|585
1606868100000|2020-12-02 00:15:00|61685.1|61665.1|61680.4|61660.4|61688.3|61668.3|61677.6|61657.6|488
1606868400000|2020-12-02 00:20:00|61680.3|61660.3|61693.6|61673.6|61695.6|61675.6|61679.5|61657.3|486
1606868700000|2020-12-02 00:25:00|61693.5|61673.5|61680|61660|61693.5|61673.5|61677.3|61655.8|465
1606869000000|2020-12-02 00:30:00|61682.5|61662.5|61672.5|61652.5|61682.5|61662.5|61663.7|61642.1|602
1606869300000|2020-12-02 00:35:00|61672.6|61652.6|61681.2|61661.2|61682.7|61662.7|61672.2|61651.6|435
1606869600000|2020-12-02 00:40:00|61681|61661|61687|61667|61690.2|61670.2|61680.3|61656.4|400
1606869900000|2020-12-02 00:45:00|61687.1|61667.1|61693.6|61673.6|61695.1|61675.1|61684.8|61663.6|425
1606870200000|2020-12-02 00:50:00|61693.9|61673.9|61684.6|61664.6|61699.7|61678.4|61684.6|61664.3|499
1606870500000|2020-12-02 00:55:00|61683.8|61663.8|61690.8|61670.8|61694.4|61674.4|61683.8|61663.4|484
1606870800000|2020-12-02 01:00:00|61691.2|61671.2|61700.9|61680.9|61703.7|61683.7|61690.5|61669.5|651
1606871100000|2020-12-02 01:05:00|61701.3|61681.3|61696.7|61676.7|61704.3|61684.3|61687.6|61665.5|687
1606871400000|2020-12-02 01:10:00|61696.8|61676.8|61707.6|61683.2|61707.6|61686.2|61691.6|61668.6|563
1606871700000|2020-12-02 01:15:00|61705.9|61685.9|61699.7|61679.7|61711.5|61691.5|61699.7|61678.2|577
1606872000000|2020-12-02 01:20:00|61699.9|61679.9|61713.4|61692.4|61724.4|61701|61693.4|61673.1|630
1606872300000|2020-12-02 01:25:00|61714.3|61693.1|61703.7|61683.7|61714.3|61693.8|61700.7|61678.7|590
1606872600000|2020-12-02 01:30:00|61704|61684|61698.6|61678.6|61706.9|61686.9|61690.8|61667.2|671
1606872900000|2020-12-02 01:35:00|61698.4|61678.4|61690.9|61670.9|61699|61679|61688.6|61665.6|691
1606873200000|2020-12-02 01:40:00|61690.6|61670.6|61691.2|61671.2|61693.8|61673.8|61685.5|61663.9|599
1606873500000|2020-12-02 01:45:00|61691.4|61671.4|61684.9|61663.9|61698.3|61678.3|61684.9|61661.3|542
1606873800000|2020-12-02 01:50:00|61685.9|61663.1|61693.7|61673.7|61694.7|61674.1|61673.7|61652.2|692
1606874100000|2020-12-02 01:55:00|61693.9|61673.9|61682.2|61662.2|61694.3|61674.3|61680.9|61660.1|578
1606874400000|2020-12-02 02:00:00|61681.8|61661.8|61662.5|61642.3|61683.9|61663.9|61660.7|61639.6|589
1606874700000|2020-12-02 02:05:00|61663.7|61643.7|61639.2|61619.2|61663.9|61643.7|61632.2|61610.8|667
1606875000000|2020-12-02 02:10:00|61639|61619|61657.5|61637.5|61662.1|61642.1|61636.6|61616.6|676
1606875300000|2020-12-02 02:15:00|61657.4|61637.4|61658.1|61638.1|61672.8|61652.8|61655.3|61632.9|562
1606875600000|2020-12-02 02:20:00|61658|61638|61647.2|61627.2|61661.8|61641|61647.2|61626.6|420
1606875900000|2020-12-02 02:25:00|61647.5|61626.8|61639.5|61618.5|61648.3|61628.3|61638.1|61614|541
1606876200000|2020-12-02 02:30:00|61639.2|61618.9|61640.5|61620.5|61649.9|61629.9|61638.5|61614.5|524
1606876500000|2020-12-02 02:35:00|61641.2|61621.2|61637.7|61617.7|61642|61622|61629|61606.9|587
1606876800000|2020-12-02 02:40:00|61637.5|61617.5|61631.4|61611.4|61640.5|61620.5|61626.5|61604|474
1606877100000|2020-12-02 02:45:00|61631.5|61611.5|61639.8|61619.8|61641.1|61621.1|61626.3|61606.3|538
1606877400000|2020-12-02 02:50:00|61640|61620|61639.2|61619.2|61649.1|61629.1|61628.2|61606.9|570
1606877700000|2020-12-02 02:55:00|61638.9|61618.9|61657.8|61637.8|61659.9|61639.9|61638.9|61618.9|579
1606878000000|2020-12-02 03:00:00|61659.6|61639.6|61642.5|61622.5|61662.9|61642.9|61639.8|61618.5|612
1606878300000|2020-12-02 03:05:00|61642.6|61622.6|61638.3|61618.3|61643.9|61623.9|61626.8|61606.8|507
1606878600000|2020-12-02 03:10:00|61637.1|61617.1|61635.4|61615.4|61644.3|61624.3|61634.4|61612.6|495
1606878900000|2020-12-02 03:15:00|61635.5|61615.5|61634.5|61614.5|61637.8|61617.8|61629.9|61609.9|446
1606879200000|2020-12-02 03:20:00|61634.4|61614.4|61625.6|61605.6|61636.2|61616.2|61623.8|61603.8|557
1606879500000|2020-12-02 03:25:00|61625.5|61605.5|61623.5|61603.5|61630.2|61610.2|61617|61597|573
1606879800000|2020-12-02 03:30:00|61621.6|61601.6|61632.4|61612.4|61635.1|61615.1|61621.6|61601.6|515
1606880100000|2020-12-02 03:35:00|61632.8|61612.8|61632.6|61612.6|61636.6|61616.6|61631|61611|435
1606880400000|2020-12-02 03:40:00|61632.5|61612.5|61635.7|61615.7|61640.9|61620.9|61631.7|61611.7|440
1606880700000|2020-12-02 03:45:00|61635.4|61615.4|61627.8|61607.8|61638.3|61618.3|61627|61607|356
1606881000000|2020-12-02 03:50:00|61627.6|61607.6|61619.2|61599.2|61629.4|61609.4|61608.1|61588.1|501
1606881300000|2020-12-02 03:55:00|61619.5|61599.5|61614|61594|61619.5|61599.5|61611.1|61591.1|502
1606881600000|2020-12-02 04:00:00|61613.7|61593.7|61614.9|61594.9|61617.7|61597.7|61608.3|61588.3|459
1606881900000|2020-12-02 04:05:00|61615.1|61595.1|61616.9|61596.9|61620.4|61600.4|61614.8|61594.8|424
1606882200000|2020-12-02 04:10:00|61617.2|61597.2|61623.1|61603.1|61625.2|61605.2|61614.8|61594.8|481
1606882500000|2020-12-02 04:15:00|61623.2|61603.2|61617.5|61597.5|61625.3|61605.3|61614.6|61594.6|484
1606882800000|2020-12-02 04:20:00|61617.2|61597.2|61623.4|61603.4|61624.1|61604.1|61611.5|61591.5|474
1606883100000|2020-12-02 04:25:00|61623.5|61603.5|61631.4|61611.4|61632.8|61612.8|61622.4|61602.4|408
1606883400000|2020-12-02 04:30:00|61631.9|61611.9|61634.3|61614.3|61637.9|61617.9|61625.5|61605.5|429
1606883700000|2020-12-02 04:35:00|61633.8|61613.8|61630.5|61610.5|61637.2|61617.2|61629.9|61609.9|409
1606884000000|2020-12-02 04:40:00|61630.3|61610.3|61626.2|61606.2|61632.4|61612.4|61625.6|61605.6|430
1606884300000|2020-12-02 04:45:00|61626.4|61606.4|61628.3|61608.3|61632.3|61612.3|61626.4|61606.4|408
1606884600000|2020-12-02 04:50:00|61628.1|61608.1|61629|61609|61630.6|61610.6|61623.9|61603.9|433
1606884900000|2020-12-02 04:55:00|61629.1|61609.1|61649.9|61629.9|61652.3|61632.3|61627.4|61607.4|523
1606885200000|2020-12-02 05:00:00|61649.8|61629.8|61648.4|61628.4|61658.6|61638.6|61646.8|61626.8|456
1606885500000|2020-12-02 05:05:00|61648.8|61628.8|61655.7|61635.7|61657.7|61637.7|61647.7|61627.7|491
1606885800000|2020-12-02 05:10:00|61655.6|61635.6|61654.8|61634.8|61661.5|61641.5|61652.5|61632.5|416
1606886100000|2020-12-02 05:15:00|61654.9|61634.9|61655|61635|61657.8|61637.8|61651.2|61631.1|450
1606886400000|2020-12-02 05:20:00|61655.2|61635.2|61662.4|61642.4|61675.2|61655.2|61655|61635|769
1606886700000|2020-12-02 05:25:00|61662.6|61642.6|61661.6|61640.5|61675.6|61655.6|61654.8|61634.8|625
1606887000000|2020-12-02 05:30:00|61662.6|61642.6|61661.7|61641.7|61672.4|61652.4|61660|61640|672
1606887300000|2020-12-02 05:35:00|61661.8|61641.8|61658.8|61638.8|61665.5|61645.5|61657.2|61637.2|586
1606887600000|2020-12-02 05:40:00|61658.2|61638.2|61655.5|61635.5|61660.2|61640.2|61651.9|61631.9|516
1606887900000|2020-12-02 05:45:00|61655.3|61635.3|61655|61635|61659.9|61639.9|61650.2|61630.2|512
1606888200000|2020-12-02 05:50:00|61654.9|61634.9|61656|61636|61660.3|61640.3|61648.9|61628.9|455
1606888500000|2020-12-02 05:55:00|61656.7|61636.7|61685.6|61665.6|61692.8|61672.8|61656.7|61636.7|732
1606888800000|2020-12-02 06:00:00|61684.9|61664.9|61667.8|61647.8|61685.4|61665.4|61667|61647|621
1606889100000|2020-12-02 06:05:00|61667.1|61647.1|61651.2|61631.2|61668.3|61648.3|61650.3|61630.3|552
1606889400000|2020-12-02 06:10:00|61651.8|61631.8|61652.1|61632.1|61659.8|61639.8|61646.6|61626.6|596
1606889700000|2020-12-02 06:15:00|61652.2|61632.2|61648|61628|61652.4|61632.4|61638.5|61618.5|579
1606890000000|2020-12-02 06:20:00|61648.1|61628.1|61647.9|61627.9|61652.9|61632.9|61643.6|61625.2|503
1606890300000|2020-12-02 06:25:00|61647.8|61627.8|61647.7|61627.7|61653.1|61634.8|61644|61624.4|464
1606890600000|2020-12-02 06:30:00|61647.8|61627.8|61665.3|61645.3|61665.8|61648.3|61645.9|61625.9|578
1606890900000|2020-12-02 06:35:00|61665.4|61645.4|61666.8|61651.8|61669.6|61652.1|61660.6|61640.6|413
1606891200000|2020-12-02 06:40:00|61666.7|61651.7|61670|61650|61674.1|61654.1|61662.5|61642.5|529
1606891500000|2020-12-02 06:45:00|61670.1|61650.1|61674.7|61654.7|61676.7|61657.7|61669|61650.1|472
1606891800000|2020-12-02 06:50:00|61674.8|61654.8|61696.2|61676.2|61699.5|61680.2|61674.5|61654.5|539
1606892100000|2020-12-02 06:55:00|61696|61676|61705.5|61685.5|61710.4|61690.4|61689.3|61669.7|529
1606892400000|2020-12-02 07:00:00|61701.7|61686.7|61681|61666|61706.7|61686.7|61678.9|61663.9|809
1606892700000|2020-12-02 07:05:00|61681.6|61666.6|61655.8|61640.8|61684.3|61667.2|61654.3|61638.6|747
1606893000000|2020-12-02 07:10:00|61655.5|61640.5|61664|61649|61671.6|61652.3|61648.4|61633.4|679
1606893300000|2020-12-02 07:15:00|61664.7|61649.7|61669.5|61649.5|61675.2|61657.5|61658.4|61643.4|645
1606893600000|2020-12-02 07:20:00|61669.4|61649.4|61639.6|61619.6|61673|61653|61637.4|61619.6|740
1606893900000|2020-12-02 07:25:00|61640|61620|61642.9|61627.9|61646.3|61629.5|61624.9|61607.2|729
1606894200000|2020-12-02 07:30:00|61643|61628|61605.1|61585.1|61643.3|61628.3|61604.7|61584.7|786
1606894500000|2020-12-02 07:35:00|61604.8|61584.8|61607|61592|61619.8|61604.8|61600.2|61583.3|822
1606894800000|2020-12-02 07:40:00|61606.8|61591.8|61587.1|61572.1|61607.7|61592.7|61583.7|61568.7|846
1606895100000|2020-12-02 07:45:00|61586.8|61571.8|61597.5|61582.5|61611.4|61594.7|61585.4|61570|812
1606895400000|2020-12-02 07:50:00|61597|61582|61612.9|61597.9|61614.6|61598.3|61592.3|61575.4|757
1606895700000|2020-12-02 07:55:00|61612.6|61597.6|61682.7|61662.7|61692.3|61672.3|61588.8|61572.5|958
1606896000000|2020-12-02 08:00:00|61681.7|61661.7|61690.9|61670.9|61697.4|61677.4|61647.5|61627.5|1056
1606896300000|2020-12-02 08:05:00|61689.9|61669.9|61706.8|61686.8|61714.1|61694.1|61682|61662|968
1606896600000|2020-12-02 08:10:00|61706.7|61686.7|61733.9|61718.9|61737.1|61719.4|61683.2|61665.8|966
1606896900000|2020-12-02 08:15:00|61734|61719|61716.6|61701.6|61745|61725|61709|61693.1|938
1606897200000|2020-12-02 08:20:00|61716|61701|61761|61746|61766.8|61749.2|61712.8|61697.8|895
1606897500000|2020-12-02 08:25:00|61760.7|61745.7|61785|61770|61794.6|61779.6|61754.8|61739.2|946
1606897800000|2020-12-02 08:30:00|61785.3|61770.3|61786.2|61771.2|61797.5|61782.5|61778|61763|966
1606898100000|2020-12-02 08:35:00|61786.3|61771.3|61764.7|61749.7|61791.7|61776.7|61742.8|61727.8|986
1606898400000|2020-12-02 08:40:00|61765.2|61750.2|61738.4|61723.4|61766.6|61751.6|61737.2|61722.2|870
1606898700000|2020-12-02 08:45:00|61738.1|61723.1|61756.5|61741.5|61773.4|61758.4|61730.3|61715.3|813
1606899000000|2020-12-02 08:50:00|61756.7|61741.7|61775.9|61760.9|61775.9|61760.9|61752.2|61737.2|784
1606899300000|2020-12-02 08:55:00|61775.7|61760.7|61803.1|61788.1|61811.7|61796.7|61765.2|61750.2|842
1606899600000|2020-12-02 09:00:00|61803.6|61788.6|61807.9|61792.9|61816.7|61801.7|61787.5|61772.5|930
1606899900000|2020-12-02 09:05:00|61808.1|61793.1|61782.6|61767.6|61808.1|61793.1|61779.5|61764.5|828
1606900200000|2020-12-02 09:10:00|61782.9|61767.9|61771.3|61756.3|61801|61786|61770.5|61755.5|855
1606900500000|2020-12-02 09:15:00|61771.2|61756.2|61733.6|61718.6|61772.1|61757.1|61731.8|61715.9|884
1606900800000|2020-12-02 09:20:00|61733.5|61718.5|61734.2|61719.2|61745.2|61730.2|61727.4|61712.4|867
1606901100000|2020-12-02 09:25:00|61734.3|61719.3|61751.9|61736.9|61755.5|61740.5|61720.7|61705.7|782
1606901400000|2020-12-02 09:30:00|61750.4|61735.4|61754.8|61739.8|61759.7|61743.7|61734.3|61719.3|776
1606901700000|2020-12-02 09:35:00|61754.7|61739.7|61780.7|61765.7|61786|61771|61747.4|61732.4|795
1606902000000|2020-12-02 09:40:00|61780.4|61765.4|61759.3|61744.3|61787.9|61772.8|61755.6|61740.5|868
1606902300000|2020-12-02 09:45:00|61759.2|61744.2|61739.5|61724.5|61765.7|61749.9|61734.3|61716.2|834
1606902600000|2020-12-02 09:50:00|61739.6|61724.6|61749.9|61729.9|61759.6|61744.4|61737.7|61722.7|751
1606902900000|2020-12-02 09:55:00|61749.6|61729.6|61773.2|61758.2|61777.5|61760|61743.6|61728.6|764
1606903200000|2020-12-02 10:00:00|61776.1|61756.1|61766.8|61751.8|61779.2|61762.9|61750.5|61730.5|898
1606903500000|2020-12-02 10:05:00|61765.1|61750.1|61743.8|61728.8|61765.6|61750.6|61740.8|61725.2|700
1606903800000|2020-12-02 10:10:00|61744|61729|61755.2|61740.2|61765.3|61747.9|61741.9|61724.4|641
1606904100000|2020-12-02 10:15:00|61755|61740|61749.3|61734.3|61758|61743|61736.4|61721.4|704
1606904400000|2020-12-02 10:20:00|61749.9|61734.9|61733|61718|61751.8|61734.9|61729|61714|774
1606904700000|2020-12-02 10:25:00|61733.2|61718.2|61742.3|61727.3|61754.3|61739.3|61732.4|61717.4|658
1606905000000|2020-12-02 10:30:00|61742.4|61727.4|61751.9|61736.9|61756.1|61739.4|61739.9|61724.9|707
1606905300000|2020-12-02 10:35:00|61751.8|61736.8|61766.3|61751.3|61771.3|61756.3|61749.4|61734.4|709
1606905600000|2020-12-02 10:40:00|61769.1|61749.1|61774.9|61759.9|61782.8|61767.8|61764.7|61747.9|744
1606905900000|2020-12-02 10:45:00|61774.8|61759.8|61799.5|61784.5|61804.1|61789.1|61773.7|61758.7|727
1606906200000|2020-12-02 10:50:00|61799.4|61784.4|61797|61782|61802.2|61787.2|61792.1|61777.1|598
1606906500000|2020-12-02 10:55:00|61796.9|61781.9|61793.6|61778.6|61809.3|61794.3|61792.5|61777.5|612
1606906800000|2020-12-02 11:00:00|61793.7|61778.7|61791.4|61776.4|61798.4|61783.4|61777.9|61762.9|715
1606907100000|2020-12-02 11:05:00|61791.2|61776.2|61793.1|61778.1|61802.1|61787.1|61779.1|61764.1|650
1606907400000|2020-12-02 11:10:00|61793|61778|61783.2|61768.2|61794.2|61779.2|61774.5|61759.5|654
1606907700000|2020-12-02 11:15:00|61783.6|61768.6|61786.9|61771.9|61791.8|61776.8|61780.9|61765.9|589
1606908000000|2020-12-02 11:20:00|61786.8|61771.8|61791.5|61776.5|61797.1|61782.1|61779.5|61764.5|621
1606908300000|2020-12-02 11:25:00|61792.7|61777.7|61812.6|61797.6|61823.6|61808.4|61792.2|61777.2|771
1606908600000|2020-12-02 11:30:00|61811.1|61796.1|61806.2|61786.2|61816.4|61801.4|61800.6|61783.7|823
1606908900000|2020-12-02 11:35:00|61806.4|61786.4|61811.9|61796.9|61827.1|61812.1|61804.3|61786.4|756
1606909200000|2020-12-02 11:40:00|61811.4|61796.4|61794.3|61779.3|61813.6|61798.6|61793.4|61778.4|655
1606909500000|2020-12-02 11:45:00|61794.2|61779.2|61798.5|61783.5|61804.1|61788|61786.6|61771.6|753
1606909800000|2020-12-02 11:50:00|61798.4|61783.4|61791.5|61776.5|61803.2|61788.2|61790.6|61775.6|786
1606910100000|2020-12-02 11:55:00|61791.2|61776.2|61777.9|61762.9|61792.6|61777.6|61777.6|61762.6|719
1606910400000|2020-12-02 12:00:00|61778.4|61763.4|61776.7|61761.7|61808.9|61792.6|61776.7|61761.6|841
1606910700000|2020-12-02 12:05:00|61777.2|61762.2|61779.5|61764.5|61813.4|61795.1|61773.9|61758.1|848
1606911000000|2020-12-02 12:10:00|61780.5|61765.5|61787.6|61772.6|61798.9|61783.9|61769.5|61754.5|914
1606911300000|2020-12-02 12:15:00|61786.7|61771.7|61768|61748|61790.9|61775.9|61763.7|61747.1|875
1606911600000|2020-12-02 12:20:00|61768.4|61748.4|61791.8|61776.8|61794.1|61779.1|61761.4|61746.4|873
1606911900000|2020-12-02 12:25:00|61791.4|61776.4|61798.3|61783.3|61801.8|61786.4|61790.2|61775.2|843
1606912200000|2020-12-02 12:30:00|61798.1|61783.1|61819.1|61804.1|61821.2|61806.2|61797.8|61782.8|852
1606912500000|2020-12-02 12:35:00|61818.5|61803.5|61815.8|61800.8|61840.2|61822.7|61812.7|61797.7|891
1606912800000|2020-12-02 12:40:00|61818|61803|61832.9|61817.9|61835.9|61820.9|61811|61796|839
1606913100000|2020-12-02 12:45:00|61833.2|61818.2|61812.3|61797.3|61833.2|61818.2|61810.9|61795.9|859
1606913400000|2020-12-02 12:50:00|61812.4|61797.4|61789|61774|61819.5|61804.5|61780.3|61765.3|860
1606913700000|2020-12-02 12:55:00|61788.9|61773.9|61735.2|61720.2|61789.4|61774.4|61718.7|61703.5|930
1606914000000|2020-12-02 13:00:00|61737.4|61722.4|61737.1|61722.1|61742.9|61727.9|61719.9|61704.9|879
1606914300000|2020-12-02 13:05:00|61737|61722|61726.7|61711.7|61737|61722|61713.6|61698.6|826
1606914600000|2020-12-02 13:10:00|61726.2|61711.2|61707.9|61687.2|61727.2|61712.2|61685.8|61668.7|863
1606914900000|2020-12-02 13:15:00|61707.4|61687.4|61720.6|61700.6|61721.6|61701.6|61694.4|61674.4|884
1606915200000|2020-12-02 13:20:00|61717.6|61697.6|61712|61692|61717.8|61698.7|61687.1|61671|878
1606915500000|2020-12-02 13:25:00|61711|61691|61684.8|61669.8|61711.3|61694.9|61682.7|61667.7|907
1606915800000|2020-12-02 13:30:00|61684.2|61669.2|61683.6|61668.6|61700.7|61685.7|61678|61662.5|867
1606916100000|2020-12-02 13:35:00|61682.7|61667.7|61664.4|61649.4|61683.5|61668.5|61654.8|61639.8|944
1606916400000|2020-12-02 13:40:00|61664.6|61649.6|61636.8|61616.8|61674.4|61659.4|61633.1|61614.2|948
1606916700000|2020-12-02 13:45:00|61638.8|61618.8|61661.9|61646.9|61664.1|61649.1|61633.2|61617.8|995
1606917000000|2020-12-02 13:50:00|61661.3|61646.3|61671.7|61656.7|61672.1|61657.1|61652.7|61636.9|894
1606917300000|2020-12-02 13:55:00|61671.8|61656.8|61699.2|61684.2|61702.2|61684.6|61665.8|61650.8|931
1606917600000|2020-12-02 14:00:00|61698.7|61683.7|61667.2|61652.2|61708.4|61690.2|61656.4|61641|988
1606917900000|2020-12-02 14:05:00|61666.1|61651.1|61701.6|61686.6|61701.6|61686.6|61662.2|61647.2|919
1606918200000|2020-12-02 14:10:00|61701.1|61686.1|61675.3|61660.3|61701.7|61686.7|61673.8|61658.8|858
1606918500000|2020-12-02 14:15:00|61675.4|61660.4|61686.9|61671.9|61691.1|61676.1|61671.9|61656.9|913
1606918800000|2020-12-02 14:20:00|61685.6|61670.6|61713.2|61698.2|61728.3|61713.3|61685.6|61670.6|873
1606919100000|2020-12-02 14:25:00|61713.4|61698.4|61667.5|61652.5|61722.3|61707.3|61664.3|61649.3|872
1606919400000|2020-12-02 14:30:00|61667.2|61652.2|61676.1|61661.1|61680.5|61665.5|61654.5|61639.5|994
1606919700000|2020-12-02 14:35:00|61676.5|61661.5|61653.7|61638.7|61693.9|61678.9|61653.4|61638.4|948
1606920000000|2020-12-02 14:40:00|61653.8|61638.8|61622.7|61607.7|61658.8|61643.8|61612.8|61597.8|1001
1606920300000|2020-12-02 14:45:00|61622.5|61607.5|61649.2|61634.2|61650.5|61635.5|61611.9|61596.9|947
1606920600000|2020-12-02 14:50:00|61649.8|61634.8|61624.9|61609.9|61657|61642|61615.6|61600.6|946
1606920900000|2020-12-02 14:55:00|61625.4|61610.4|61615.5|61595.5|61632.9|61617.9|61612.4|61595.4|911
1606921200000|2020-12-02 15:00:00|61616.9|61596.9|61568.5|61553.5|61617.1|61597.1|61551.5|61533|967
1606921500000|2020-12-02 15:05:00|61568.1|61553.1|61562|61547|61577.3|61562.3|61553.4|61538.4|949
1606921800000|2020-12-02 15:10:00|61561.9|61546.9|61573.7|61558.7|61574|61559|61550.6|61535.6|913
1606922100000|2020-12-02 15:15:00|61573.6|61558.6|61493.9|61478.9|61576.2|61561.2|61489|61470.8|944
1606922400000|2020-12-02 15:20:00|61494.4|61479.4|61544.7|61529.7|61547.7|61530.9|61491.1|61476.1|982
1606922700000|2020-12-02 15:25:00|61544.6|61529.6|61560|61545|61562.8|61547.8|61540.9|61525.9|936
1606923000000|2020-12-02 15:30:00|61559.8|61544.8|61535.4|61515.4|61560.5|61545.5|61510.9|61495.9|984
1606923300000|2020-12-02 15:35:00|61536.2|61516.2|61575.3|61560.3|61578|61563|61533.4|61515.5|890
1606923600000|2020-12-02 15:40:00|61575.2|61560.2|61557.8|61542.8|61575.6|61560.6|61535.8|61520.8|956
1606923900000|2020-12-02 15:45:00|61557.5|61542.5|61546.2|61531.2|61567.5|61552.5|61537.7|61522.7|831
1606924200000|2020-12-02 15:50:00|61546.3|61531.3|61579.5|61564.5|61590.4|61575.4|61544.3|61529.3|917
1606924500000|2020-12-02 15:55:00|61579.6|61564.6|61636|61621|61652.8|61637.8|61579.6|61564.6|1047
1606924800000|2020-12-02 16:00:00|61636.7|61621.7|61621.6|61606.6|61646.5|61631.5|61615.2|61600.2|978
1606925100000|2020-12-02 16:05:00|61621.2|61606.2|61610.8|61595.8|61624.6|61609.6|61606|61591|808
1606925400000|2020-12-02 16:10:00|61609.7|61594.7|61598|61583|61621.1|61606.1|61596.5|61581.5|785
1606925700000|2020-12-02 16:15:00|61597.3|61582.3|61603.9|61588.9|61613.2|61598.2|61591.5|61576.5|798
1606926000000|2020-12-02 16:20:00|61604.5|61589.5|61627|61612|61627.4|61612.4|61597.3|61582.3|792
1606926300000|2020-12-02 16:25:00|61626.9|61611.9|61586.9|61571.9|61627.5|61612.5|61586.1|61569.4|783
1606926600000|2020-12-02 16:30:00|61588.1|61573.1|61591.7|61576.7|61596.5|61581.5|61576.4|61558.6|796
1606926900000|2020-12-02 16:35:00|61591.3|61576.3|61570.3|61555.3|61592.1|61577.1|61554.5|61539.5|844
1606927200000|2020-12-02 16:40:00|61570.5|61555.5|61575.2|61560.2|61585.7|61570.7|61560.1|61545.1|738
1606927500000|2020-12-02 16:45:00|61575.3|61560.3|61573.8|61553.8|61597.3|61580.3|61571.6|61553.2|773
1606927800000|2020-12-02 16:50:00|61572.3|61557.3|61572.4|61557.4|61582.9|61566.6|61567.8|61550.8|770
1606928100000|2020-12-02 16:55:00|61572.3|61557.3|61563.6|61548.6|61572.7|61557.7|61554.2|61539.2|763
1606928400000|2020-12-02 17:00:00|61564.2|61549.2|61575.2|61555.2|61581.5|61564.5|61559.7|61543.2|723
1606928700000|2020-12-02 17:05:00|61575.3|61555.3|61575.8|61555.8|61583.1|61566|61568.8|61551.2|688
1606929000000|2020-12-02 17:10:00|61575.1|61555.1|61576.6|61556.6|61577.9|61559.2|61562.7|61544.8|661
1606929300000|2020-12-02 17:15:00|61576.4|61556.4|61584.3|61569.3|61588.3|61571.7|61575.7|61556.4|674
1606929600000|2020-12-02 17:20:00|61584|61569|61559.9|61544.9|61585.3|61569.4|61552.2|61535.7|670
1606929900000|2020-12-02 17:25:00|61559.8|61544.8|61547.2|61532.2|61562.2|61547.2|61545.8|61530.4|540
1606930200000|2020-12-02 17:30:00|61547.1|61532.1|61553.4|61533.4|61556.5|61540.1|61536.9|61521.7|706
1606930500000|2020-12-02 17:35:00|61553.3|61533.3|61551.1|61536.1|61558.2|61541.3|61542.9|61524.6|659
1606930800000|2020-12-02 17:40:00|61550.9|61535.9|61529.1|61509.1|61555.6|61540.1|61528.6|61508.6|759
1606931100000|2020-12-02 17:45:00|61529.2|61509.2|61545.8|61530.8|61549.1|61534.1|61523.5|61504.4|735
1606931400000|2020-12-02 17:50:00|61545.7|61530.7|61553.3|61538.3|61553.5|61538.5|61540.1|61525.1|679
1606931700000|2020-12-02 17:55:00|61553.4|61538.4|61559.8|61544.8|61573.1|61558.1|61549.4|61534.4|755
1606932000000|2020-12-02 18:00:00|61559.4|61544.4|61560.5|61545.5|61564.9|61549.9|61551.6|61536.6|706
1606932300000|2020-12-02 18:05:00|61560.4|61545.4|61558.7|61543.7|61562.8|61545.6|61554.4|61537.2|532
1606932600000|2020-12-02 18:10:00|61558.4|61543.4|61560.6|61545.6|61563.4|61546.6|61550.5|61534.8|535
1606932900000|2020-12-02 18:15:00|61560.9|61545.9|61548.6|61533.6|61563.1|61546.6|61546.6|61530.2|492
1606933200000|2020-12-02 18:20:00|61548.7|61533.7|61547.1|61532.1|61558.3|61543.3|61546.3|61529.3|526
1606933500000|2020-12-02 18:25:00|61547.2|61532.2|61551.5|61536.5|61555.6|61538.2|61542.3|61527.3|545
1606933800000|2020-12-02 18:30:00|61551.4|61536.4|61533.5|61518.5|61553|61536.4|61533.2|61515|571
1606934100000|2020-12-02 18:35:00|61536.6|61516.6|61544.9|61524.9|61545.3|61528.7|61533.3|61516.6|536
1606934400000|2020-12-02 18:40:00|61545.1|61525.1|61554.8|61539.8|61557.9|61540.5|61544.7|61524.7|551
1606934700000|2020-12-02 18:45:00|61554.6|61539.6|61557.8|61537.8|61563.5|61545.6|61550.4|61535.4|528
1606935000000|2020-12-02 18:50:00|61557.9|61537.9|61555.3|61535.3|61559.6|61543.3|61550|61533.5|538
1606935300000|2020-12-02 18:55:00|61555.8|61535.8|61561.3|61541.3|61564.3|61547.8|61545.4|61528.7|584
1606935600000|2020-12-02 19:00:00|61561.2|61541.2|61555|61535|61568.1|61550.3|61552.6|61534.9|647
1606935900000|2020-12-02 19:05:00|61555.2|61535.2|61565.4|61550.4|61570.4|61554|61550.3|61532.1|585
1606936200000|2020-12-02 19:10:00|61565.5|61550.5|61572.1|61557.1|61576.7|61559.4|61564.9|61549.9|598
1606936500000|2020-12-02 19:15:00|61572|61557|61534.2|61519.2|61575.2|61559.4|61533.9|61514.6|791
1606936800000|2020-12-02 19:20:00|61534|61519|61516.4|61496.4|61535.5|61520.5|61510.7|61493.6|770
1606937100000|2020-12-02 19:25:00|61516.3|61496.3|61531.2|61516.2|61535.8|61519.6|61509.3|61491.4|749
1606937400000|2020-12-02 19:30:00|61531.6|61516.6|61520.6|61505.6|61534|61519|61510.7|61495.7|742
1606937700000|2020-12-02 19:35:00|61520.7|61505.7|61541.9|61526.9|61544.3|61529.3|61520.2|61505.2|703
1606938000000|2020-12-02 19:40:00|61542|61527|61545.1|61530.1|61552.6|61537.1|61542|61527|658
1606938300000|2020-12-02 19:45:00|61544.9|61529.9|61540.6|61520.6|61545|61530|61527.9|61511|621
1606938600000|2020-12-02 19:50:00|61540.7|61520.7|61530.6|61515.6|61545.9|61530.5|61530.5|61515.5|617
1606938900000|2020-12-02 19:55:00|61530.5|61515.5|61525.8|61510.8|61535.7|61520.7|61517.4|61502.4|756
1606939200000|2020-12-02 20:00:00|61526.2|61511.2|61525.5|61510.5|61539.2|61520.3|61523.3|61507.8|591
1606939500000|2020-12-02 20:05:00|61525|61510|61522.5|61507.5|61527.8|61510.8|61519.3|61502.4|448
1606939800000|2020-12-02 20:10:00|61522.7|61507.7|61531.8|61516.8|61532.4|61517.2|61521.7|61506.7|511
1606940100000|2020-12-02 20:15:00|61531.6|61516.6|61540|61520|61542.2|61525.2|61531.4|61516.4|439
1606940400000|2020-12-02 20:20:00|61539.9|61519.9|61542.6|61527.6|61545.5|61527.7|61530.6|61513.2|445
1606940700000|2020-12-02 20:25:00|61542.9|61527.9|61540.7|61525.7|61546.8|61529.4|61536.9|61519.6|543
1606941000000|2020-12-02 20:30:00|61540.5|61525.5|61533.3|61513.3|61549|61531.5|61530.6|61512|471
1606941300000|2020-12-02 20:35:00|61533.5|61513.5|61534.2|61519.2|61537.1|61521.3|61528.4|61510.3|515
1606941600000|2020-12-02 20:40:00|61534|61519|61523.7|61503.7|61534.4|61519.4|61520.3|61502.5|516
1606941900000|2020-12-02 20:45:00|61521.2|61506.2|61504.1|61489.1|61528.7|61512|61501.9|61486|555
1606942200000|2020-12-02 20:50:00|61503.9|61488.9|61510.1|61495.1|61522.2|61507.2|61501.8|61486.8|538
1606942500000|2020-12-02 20:55:00|61510|61495|61515.2|61500.2|61519.3|61504.3|61505.3|61490.3|564
1606942800000|2020-12-02 21:00:00|61512.3|61497.3|61507.5|61487.5|61518.7|61503.5|61504.2|61486.8|576
1606943100000|2020-12-02 21:05:00|61507.4|61487.4|61493.3|61478.3|61509|61491.3|61492.8|61475.8|377
1606943400000|2020-12-02 21:10:00|61493.2|61478.2|61491|61471|61496.6|61478.9|61488.2|61470.5|300
1606943700000|2020-12-02 21:15:00|61491.2|61471.2|61488.2|61468.2|61493.2|61474.6|61484.2|61466.4|330
1606944000000|2020-12-02 21:20:00|61488.3|61468.3|61466.7|61446.7|61489|61469.9|61457.4|61437.4|471
1606944300000|2020-12-02 21:25:00|61466.3|61446.3|61445.6|61425.6|61466.8|61447.6|61440.5|61420.5|591
1606944600000|2020-12-02 21:30:00|61445.3|61425.3|61439.3|61419.3|61452.8|61432.8|61436.7|61416.7|577
1606944900000|2020-12-02 21:35:00|61439.7|61419.7|61442.8|61422.8|61445.2|61425.2|61433.5|61413.5|574
1606945200000|2020-12-02 21:40:00|61443.8|61423.8|61437.4|61417.4|61452.2|61432.2|61434.7|61414.7|547
1606945500000|2020-12-02 21:45:00|61437.8|61417.8|61443.4|61423.4|61448.9|61428.9|61437.1|61417.1|563
1606945800000|2020-12-02 21:50:00|61442.9|61422.9|61442.6|61422.6|61444.4|61424.4|61435.9|61415.9|524
1606946100000|2020-12-02 21:55:00|61442.7|61422.7|61463.8|61424.6|61464|61429.9|61442.4|61422.4|503
1606946400000|2020-12-02 22:00:00|61462.6|61425.1|61464.3|61423.3|61480.3|61444.7|61462.6|61415.9|231
1606946700000|2020-12-02 22:05:00|61470.8|61419.3|61463|61417.4|61476.9|61438.5|61455.2|61411.3|216
1606947000000|2020-12-02 22:10:00|61466.8|61419.5|61458.4|61436|61480.3|61436.8|61453.1|61418.4|218
1606947300000|2020-12-02 22:15:00|61463.2|61434.9|61465.1|61432.3|61475|61437.6|61454.9|61425.3|148
1606947600000|2020-12-02 22:20:00|61463.5|61432.9|61484.4|61422.3|61487.6|61437.6|61455.5|61417.8|130
1606947900000|2020-12-02 22:25:00|61484.2|61422|61482.8|61436.1|61485.1|61440.7|61456.1|61416.7|263
1606948200000|2020-12-02 22:30:00|61481.3|61439.6|61467.3|61436.4|61481.5|61445.2|61460.6|61417.2|468
1606948500000|2020-12-02 22:35:00|61469.1|61433.6|61477.4|61439.7|61480.6|61448.3|61463.2|61430.7|462
1606948800000|2020-12-02 22:40:00|61474.3|61441.1|61472.3|61439.6|61481.2|61444.5|61467.8|61434.4|308
1606949100000|2020-12-02 22:45:00|61470.2|61442.1|61473.5|61435.2|61482.9|61442.2|61465.3|61431.4|524
1606949400000|2020-12-02 22:50:00|61473|61434.7|61470.6|61443.2|61484.6|61448.4|61467.7|61433.4|510
1606949700000|2020-12-02 22:55:00|61475.5|61441.5|61476.7|61444.7|61478|61450|61468.8|61439.4|387
1606950000000|2020-12-02 23:00:00|61472.7|61443.7|61460.9|61434.1|61475.7|61447.3|61457.3|61431.5|625
1606950300000|2020-12-02 23:05:00|61460.6|61434.7|61463.1|61437.8|61466.7|61438.6|61455.9|61431|898
1606950600000|2020-12-02 23:10:00|61464.9|61435.2|61470.9|61442.3|61475|61444.2|61460.5|61435|828
1606950900000|2020-12-02 23:15:00|61471|61442.4|61470.8|61441.6|61478.7|61449.9|61462|61436.9|481
1606951200000|2020-12-02 23:20:00|61471.3|61440.5|61478.4|61451.2|61493.9|61464.4|61460.8|61436.6|643
1606951500000|2020-12-02 23:25:00|61478.5|61451.1|61475.2|61449.3|61484|61452.1|61469.2|61441.8|445
1606951800000|2020-12-02 23:30:00|61476.4|61449.4|61467.8|61440.4|61482.6|61454.7|61464.4|61438.7|436
1606952100000|2020-12-02 23:35:00|61467.4|61440.1|61469.6|61442.7|61476|61446.3|61462.1|61435.2|366
1606952400000|2020-12-02 23:40:00|61470.5|61442.1|61463.4|61434.9|61473.1|61443.9|61456.7|61432.6|400
1606952700000|2020-12-02 23:45:00|61461.9|61434.8|61461|61433.8|61467|61437.2|61454.9|61430.6|335
1606953000000|2020-12-02 23:50:00|61460.8|61433.7|61466.8|61444.8|61471.5|61446.6|61453.8|61430.6|485
1606953300000|2020-12-02 23:55:00|61467.1|61444.6|61466.3|61445.9|61469.3|61446|61461.3|61440.9|441
1606953600000|2020-12-03 00:00:00|61466.6|61445.8|61479.4|61458|61483|61461.4|61462.3|61442.3|590
1606953900000|2020-12-03 00:05:00|61479|61458.1|61476.1|61456.1|61492.1|61470.1|61473|61451.3|573
1606954200000|2020-12-03 00:10:00|61474.8|61454.8|61475.5|61455.5|61482.6|61462.2|61472.6|61452.6|527
1606954500000|2020-12-03 00:15:00|61475.9|61455.9|61489.1|61469.1|61494.5|61473.8|61472.5|61452.5|454
1606954800000|2020-12-03 00:20:00|61488.9|61468.9|61489|61469|61492.7|61470.7|61478|61458|500
1606955100000|2020-12-03 00:25:00|61488.6|61468.6|61483.5|61463.5|61494.7|61473.5|61481.8|61461.8|574
1606955400000|2020-12-03 00:30:00|61483.4|61463.4|61496.5|61476.5|61498.4|61477.9|61479.4|61459.4|427
1606955700000|2020-12-03 00:35:00|61496.4|61476.4|61481.3|61461.3|61497.1|61476.6|61480.9|61460.9|467
1606956000000|2020-12-03 00:40:00|61482.4|61462.4|61491|61471|61493.8|61472.8|61481.7|61461.7|398
1606956300000|2020-12-03 00:45:00|61490.9|61470.9|61485.8|61465.8|61495|61473.5|61481.6|61461.6|394
1606956600000|2020-12-03 00:50:00|61485.7|61465.7|61494.6|61474.6|61494.6|61474.6|61480.8|61460.8|473
1606956900000|2020-12-03 00:55:00|61494.4|61474.4|61498.9|61478.9|61507.7|61487.7|61494.2|61474.2|585
1606957200000|2020-12-03 01:00:00|61499.2|61479.2|61489.7|61469.7|61506.1|61486.1|61488.3|61468.3|648
1606957500000|2020-12-03 01:05:00|61489.6|61469.6|61490.8|61470.8|61496.6|61476.6|61488.4|61468.4|510
1606957800000|2020-12-03 01:10:00|61490.5|61470.5|61495.3|61475.3|61497.3|61476.3|61483.3|61463.3|498
1606958100000|2020-12-03 01:15:00|61493.9|61473.9|61484.7|61464.7|61498.8|61478.4|61482.8|61462.8|567
1606958400000|2020-12-03 01:20:00|61486|61465.3|61487.5|61467.5|61489|61468|61476|61456|544
1606958700000|2020-12-03 01:25:00|61486.8|61466.8|61491.6|61471.6|61494.3|61472.4|61480|61460|512
1606959000000|2020-12-03 01:30:00|61491.2|61471.2|61504.5|61484.5|61504.8|61484.8|61487.8|61467.8|529
1606959300000|2020-12-03 01:35:00|61504.6|61484.6|61485.9|61465.9|61504.9|61484.9|61485.9|61465.9|618
1606959600000|2020-12-03 01:40:00|61485.7|61465.7|61466.4|61446.4|61486.7|61466.6|61465.6|61445.6|599
1606959900000|2020-12-03 01:45:00|61466.3|61446.3|61456.7|61436.7|61471.5|61448.9|61448.8|61428.8|646
1606960200000|2020-12-03 01:50:00|61458.2|61438.2|61459.1|61439.1|61468.6|61448.6|61452.3|61432.3|613
1606960500000|2020-12-03 01:55:00|61459.9|61439.9|61459.1|61439.1|61464.3|61444.3|61456.3|61436.3|519
1606960800000|2020-12-03 02:00:00|61458.8|61438.8|61458.9|61438.9|61466.1|61446.1|61455.7|61435.7|451
1606961100000|2020-12-03 02:05:00|61459.4|61439.4|61452.7|61432.7|61463.2|61443.2|61447.6|61427.6|544
1606961400000|2020-12-03 02:10:00|61453|61433|61451.4|61431.4|61456.3|61436.3|61438|61418|652
1606961700000|2020-12-03 02:15:00|61451.3|61431.3|61454|61434|61455|61435|61447.7|61427.7|503
1606962000000|2020-12-03 02:20:00|61454.6|61434.6|61448.4|61428.4|61455.1|61435|61446.5|61426.5|422
1606962300000|2020-12-03 02:25:00|61448.2|61428.2|61448|61428|61448.9|61428.9|61442|61422|453
1606962600000|2020-12-03 02:30:00|61448.2|61428.2|61438.4|61418.4|61449.5|61428.9|61437.1|61417.1|495
1606962900000|2020-12-03 02:35:00|61438.2|61418.2|61441.2|61421.2|61444.9|61424.9|61434.7|61414.7|471
1606963200000|2020-12-03 02:40:00|61440.8|61420.8|61435.7|61415.7|61444.6|61424.5|61435|61415|497
1606963500000|2020-12-03 02:45:00|61435.5|61415.5|61429.4|61409.4|61441.3|61421.3|61423|61403|485
1606963800000|2020-12-03 02:50:00|61429.3|61409.3|61424.5|61404.5|61441.7|61421.7|61421.5|61401.5|561
1606964100000|2020-12-03 02:55:00|61424.4|61404.4|61424.2|61404.2|61428|61408|61420.7|61400.7|429
1606964400000|2020-12-03 03:00:00|61424.3|61404.3|61417.2|61397.2|61430|61410|61417.2|61397.2|446
1606964700000|2020-12-03 03:05:00|61417|61397|61402.1|61382.1|61421.7|61401.7|61401.3|61381.3|513
1606965000000|2020-12-03 03:10:00|61402|61382|61401.8|61381.8|61411.8|61391.5|61400.6|61380.6|588
1606965300000|2020-12-03 03:15:00|61401.7|61381.7|61405.1|61385.1|61411.8|61391.8|61400.7|61380.7|605
1606965600000|2020-12-03 03:20:00|61404.7|61384.7|61408.5|61388.5|61412.5|61392.5|61404.5|61384.5|620
1606965900000|2020-12-03 03:25:00|61408.4|61388.4|61415.5|61395.5|61417.8|61397.8|61405.9|61385.9|525
1606966200000|2020-12-03 03:30:00|61415.3|61395.3|61419.6|61399.6|61419.8|61399.8|61413.7|61392.5|497
1606966500000|2020-12-03 03:35:00|61419.2|61399.2|61418.3|61398.3|61421.1|61400.8|61416.5|61396.3|449
1606966800000|2020-12-03 03:40:00|61418.4|61398.4|61408|61388|61421.3|61401.3|61406.8|61386.8|545
1606967100000|2020-12-03 03:45:00|61407.8|61387.8|61404.7|61384.7|61409.8|61389.8|61403.4|61383.1|475
1606967400000|2020-12-03 03:50:00|61404.5|61384.5|61408.9|61388.9|61413.3|61393.3|61404.3|61384.3|384
1606967700000|2020-12-03 03:55:00|61409.8|61389.8|61406.9|61386.9|61414.4|61394.4|61406.7|61386|389
1606968000000|2020-12-03 04:00:00|61407.7|61386.5|61423.1|61401.8|61423.3|61403.3|61404.3|61384.3|531
1606968300000|2020-12-03 04:05:00|61421.9|61401.9|61434.4|61414.4|61435.8|61415.6|61421.6|61401.2|479
1606968600000|2020-12-03 04:10:00|61435|61414.9|61429.6|61409.6|61437.1|61417.1|61429.4|61409.4|511
1606968900000|2020-12-03 04:15:00|61429.3|61409.3|61429.5|61409.3|61435.8|61415.8|61427.9|61407.9|423
1606969200000|2020-12-03 04:20:00|61429.7|61409.5|61439.9|61419.9|61441.2|61420.3|61429.5|61409.5|408
1606969500000|2020-12-03 04:25:00|61439.6|61419.6|61433.3|61413.3|61440.9|61420.8|61432.7|61412.7|413
1606969800000|2020-12-03 04:30:00|61433|61413|61432.7|61412.7|61439.3|61419.3|61429.6|61409|415
1606970100000|2020-12-03 04:35:00|61433|61413|61443.7|61423.5|61445|61424.8|61432.4|61412.4|477
1606970400000|2020-12-03 04:40:00|61443.4|61423.4|61432.8|61412.8|61445.8|61425.8|61431.5|61411.5|542
1606970700000|2020-12-03 04:45:00|61431.5|61411.5|61437.6|61417.6|61438.9|61418.1|61429.5|61409.5|383
1606971000000|2020-12-03 04:50:00|61437.5|61417.5|61435.7|61415.7|61441.7|61421.7|61435|61414.8|437
1606971300000|2020-12-03 04:55:00|61435.6|61415.6|61440.7|61420.7|61443.7|61423.7|61432.5|61412.2|474
1606971600000|2020-12-03 05:00:00|61440.6|61420.6|61436|61416|61442.4|61422|61433.9|61413.7|493
1606971900000|2020-12-03 05:05:00|61436.8|61416.8|61442.1|61422.1|61445.2|61425.2|61432.5|61412.5|440
1606972200000|2020-12-03 05:10:00|61442.2|61422.2|61441.9|61421.9|61443.5|61423.5|61436.7|61416.7|397
1606972500000|2020-12-03 05:15:00|61442|61422|61442.8|61422.8|61444.8|61424.8|61439.8|61419.8|382
1606972800000|2020-12-03 05:20:00|61442.6|61422.6|61435.1|61415.1|61442.9|61422.9|61434.4|61414.4|418
1606973100000|2020-12-03 05:25:00|61435.2|61415.2|61432.4|61412.4|61438.9|61418.9|61430.5|61410.5|413
1606973400000|2020-12-03 05:30:00|61432.3|61412.3|61428|61408|61437.3|61417.3|61425.3|61405.3|528
1606973700000|2020-12-03 05:35:00|61428.1|61408.1|61425.7|61405.7|61428.4|61408.4|61420|61400|448
1606974000000|2020-12-03 05:40:00|61425.6|61405.6|61423.4|61403.4|61426.3|61406.3|61417.1|61397.1|455
1606974300000|2020-12-03 05:45:00|61423.2|61403.2|61426.1|61406.1|61430.4|61410.4|61422.2|61402.2|440
1606974600000|2020-12-03 05:50:00|61426|61406|61424.8|61404.8|61427.4|61407.4|61422.9|61402.9|423
1606974900000|2020-12-03 05:55:00|61424.9|61404.9|61435.9|61415.9|61440.3|61420.3|61423.8|61403.8|572
1606975200000|2020-12-03 06:00:00|61435.7|61415.7|61432.4|61412.4|61440.1|61420.1|61425.1|61405.1|562
1606975500000|2020-12-03 06:05:00|61432.5|61412.5|61437.9|61417.9|61439|61419|61429.6|61409.6|485
1606975800000|2020-12-03 06:10:00|61438.1|61418.1|61441.6|61421.6|61444.2|61424.2|61436.3|61416.3|447
1606976100000|2020-12-03 06:15:00|61442.6|61422.6|61443.1|61423.1|61448.1|61428.1|61442.2|61422.2|449
1606976400000|2020-12-03 06:20:00|61443|61423|61440.1|61420.1|61444.5|61424.5|61433.1|61413.1|448
1606976700000|2020-12-03 06:25:00|61440.2|61420.2|61438.9|61418.9|61441.7|61421.7|61435.4|61415.4|527
1606977000000|2020-12-03 06:30:00|61439|61419|61442.5|61422.5|61444.2|61424.2|61436.3|61416.3|474
1606977300000|2020-12-03 06:35:00|61442.6|61422.6|61455.7|61435.7|61466.7|61446.7|61442.1|61422.1|537
1606977600000|2020-12-03 06:40:00|61455.8|61435.8|61450.4|61430.4|61458.7|61438.7|61449.5|61429.5|478
1606977900000|2020-12-03 06:45:00|61450.3|61430.3|61449.2|61429.2|61451.2|61431.2|61439.5|61419.5|466
1606978200000|2020-12-03 06:50:00|61449.1|61429.1|61434.6|61414.6|61456.6|61436.6|61433.8|61413.8|551
1606978500000|2020-12-03 06:55:00|61434.4|61414.4|61436.6|61416.6|61439.5|61420.7|61422.3|61402.3|676
1606978800000|2020-12-03 07:00:00|61437.5|61417.5|61406.6|61386.6|61440|61420|61406.6|61386.6|770
1606979100000|2020-12-03 07:05:00|61406.8|61386.8|61416|61401|61421.9|61403.8|61401|61382.4|770
1606979400000|2020-12-03 07:10:00|61415.9|61400.9|61420.4|61405.4|61431.9|61414.6|61412.9|61396.5|748
1606979700000|2020-12-03 07:15:00|61419.4|61404.4|61416.9|61396.9|61427.1|61410.6|61411.4|61394.3|743
1606980000000|2020-12-03 07:20:00|61416.7|61396.7|61422|61402|61433.5|61416.4|61399.5|61379.5|803
1606980300000|2020-12-03 07:25:00|61421.5|61401.5|61398.6|61383.6|61422|61404.1|61396.5|61379|783
1606980600000|2020-12-03 07:30:00|61398.8|61383.8|61413.2|61398.2|61416.6|61401.6|61397.1|61382.1|724
1606980900000|2020-12-03 07:35:00|61413|61398|61429.7|61414.7|61433.9|61418.9|61412.5|61397.5|693
1606981200000|2020-12-03 07:40:00|61430|61415|61417.2|61402.2|61438.7|61423.7|61414.3|61399.3|665
1606981500000|2020-12-03 07:45:00|61417.1|61402.1|61407.7|61392.7|61424.6|61409.6|61403.9|61388.3|627
1606981800000|2020-12-03 07:50:00|61407|61392|61440.4|61420.4|61445.1|61427|61398.6|61383.6|802
1606982100000|2020-12-03 07:55:00|61440.3|61420.3|61407.9|61392.9|61449.2|61432.6|61403.9|61388.9|836
1606982400000|2020-12-03 08:00:00|61408.1|61393.1|61349.2|61334.2|61423.1|61407.8|61333.7|61318.7|1008
1606982700000|2020-12-03 08:05:00|61349.7|61334.7|61342.1|61327.1|61358.7|61343.7|61333.4|61318.4|901
1606983000000|2020-12-03 08:10:00|61342.3|61327.3|61354.5|61339.5|61356.4|61340.4|61326.4|61311.4|903
1606983300000|2020-12-03 08:15:00|61354.1|61339.1|61355.7|61340.7|61361.1|61346.1|61343.2|61328.2|815
1606983600000|2020-12-03 08:20:00|61355.5|61340.5|61360.6|61345.6|61380|61365|61353.8|61338.8|909
1606983900000|2020-12-03 08:25:00|61360|61345|61384|61369|61391|61376|61360|61345|822
1606984200000|2020-12-03 08:30:00|61383.4|61368.4|61391.8|61376.8|61394.8|61379.8|61376.7|61361.7|805
1606984500000|2020-12-03 08:35:00|61392|61377|61403.5|61388.5|61414.5|61399.5|61390.3|61375.3|821
1606984800000|2020-12-03 08:40:00|61403.6|61388.6|61407.2|61392.2|61412.4|61397.4|61385.8|61365.8|842
1606985100000|2020-12-03 08:45:00|61407|61392|61445.6|61425.6|61446|61428.8|61406.5|61391.5|779
1606985400000|2020-12-03 08:50:00|61444.8|61424.8|61419.8|61399.8|61446|61429.2|61401.5|61384.8|896
1606985700000|2020-12-03 08:55:00|61419.6|61399.6|61413.1|61393.1|61431.3|61416.3|61408|61392.3|921
1606986000000|2020-12-03 09:00:00|61413.3|61393.3|61437.8|61417.8|61445.2|61426|61411.9|61391.9|745
1606986300000|2020-12-03 09:05:00|61437.9|61417.9|61444.1|61429.1|61473.4|61453.4|61433.6|61416.6|835
1606986600000|2020-12-03 09:10:00|61442.7|61427.7|61456.1|61441.1|61477.6|61460.5|61440.5|61425.5|786
1606986900000|2020-12-03 09:15:00|61456.9|61441.9|61466.2|61446.2|61470.4|61451.5|61450.3|61433.3|789
1606987200000|2020-12-03 09:20:00|61466.8|61446.8|61486.8|61471.8|61499.2|61483.2|61457.3|61439.7|859
1606987500000|2020-12-03 09:25:00|61486.1|61471.1|61487.8|61472.8|61496.2|61481|61481.2|61463|909
1606987800000|2020-12-03 09:30:00|61487.9|61472.9|61503.1|61488.1|61512.1|61495.5|61482.7|61467.6|828
1606988100000|2020-12-03 09:35:00|61502.4|61487.4|61489.1|61474.1|61510.9|61495.9|61484.6|61469.6|900
1606988400000|2020-12-03 09:40:00|61489.3|61474.3|61507.6|61492.6|61517.5|61500.9|61487.8|61472.8|877
1606988700000|2020-12-03 09:45:00|61506.7|61491.7|61467.3|61452.3|61507.2|61492.2|61465|61449.9|867
1606989000000|2020-12-03 09:50:00|61467.1|61452.1|61459.4|61439.4|61474.6|61459.6|61453.7|61435.9|858
1606989300000|2020-12-03 09:55:00|61459.5|61439.5|61470.1|61450.1|61470.8|61453.3|61453.3|61436.9|847
1606989600000|2020-12-03 10:00:00|61470|61450|61465.1|61450.1|61478.3|61462.5|61460.6|61445.6|772
1606989900000|2020-12-03 10:05:00|61465.8|61450.8|61474|61459|61475.9|61460.9|61437.3|61421.9|851
1606990200000|2020-12-03 10:10:00|61474.1|61459.1|61480.1|61465.1|61482.4|61467.4|61471|61456|697
1606990500000|2020-12-03 10:15:00|61479.2|61464.2|61483.3|61468.3|61485|61469.6|61472.5|61457.5|702
1606990800000|2020-12-03 10:20:00|61483.6|61468.6|61461.6|61446.6|61484.1|61469.1|61451.5|61436.5|752
1606991100000|2020-12-03 10:25:00|61461.4|61446.4|61481.2|61466.2|61482.7|61467.7|61444.1|61427.6|798
1606991400000|2020-12-03 10:30:00|61481.5|61466.5|61502.2|61487.2|61505|61490|61471|61455.6|747
1606991700000|2020-12-03 10:35:00|61502.3|61487.3|61495.1|61480.1|61502.3|61487.3|61482.2|61467.2|705
1606992000000|2020-12-03 10:40:00|61495.5|61480.5|61469.6|61454.6|61495.5|61480.5|61465.1|61450.1|744
1606992300000|2020-12-03 10:45:00|61470|61455|61467.2|61452.2|61477.9|61462.9|61466.6|61451.6|630
1606992600000|2020-12-03 10:50:00|61468.6|61453.6|61444.1|61429.1|61473.4|61458.4|61441.3|61426.3|764
1606992900000|2020-12-03 10:55:00|61444|61429|61446|61431|61458.5|61443.5|61428.7|61412.8|761
1606993200000|2020-12-03 11:00:00|61445.9|61430.9|61442.2|61427.2|61449.3|61434.3|61436.2|61421.2|733
1606993500000|2020-12-03 11:05:00|61442|61427|61442.7|61427.7|61452.3|61437.3|61435.9|61419.5|702
1606993800000|2020-12-03 11:10:00|61442.9|61427.9|61451.6|61436.6|61454.8|61439.8|61441.1|61426.1|700
1606994100000|2020-12-03 11:15:00|61451.5|61436.5|61437.3|61422.3|61467.1|61452.1|61437.3|61422.3|713
1606994400000|2020-12-03 11:20:00|61437.4|61422.4|61397.1|61382.1|61437.8|61422.8|61394.1|61379.1|822
1606994700000|2020-12-03 11:25:00|61396.4|61381.4|61402|61387|61412.8|61397.8|61392.7|61377.7|776
1606995000000|2020-12-03 11:30:00|61402.1|61387.1|61384.8|61369.8|61410.4|61395.4|61379.3|61364.3|750
1606995300000|2020-12-03 11:35:00|61385|61370|61400.9|61385.9|61401.3|61386.3|61383.5|61368.5|672
1606995600000|2020-12-03 11:40:00|61400.7|61385.7|61386.9|61371.9|61421.6|61406.6|61383.8|61368.8|699
1606995900000|2020-12-03 11:45:00|61387.2|61372.2|61384.4|61369.4|61397.4|61382.4|61376.1|61361.1|744
1606996200000|2020-12-03 11:50:00|61384.9|61369.9|61389.7|61369.7|61405.4|61387.5|61380.5|61365.5|774
1606996500000|2020-12-03 11:55:00|61389.6|61369.6|61378.7|61363.7|61396.7|61381.7|61374.6|61358.7|870
1606996800000|2020-12-03 12:00:00|61378.3|61363.3|61396.7|61381.7|61430.3|61415.3|61378.3|61363.3|861
1606997100000|2020-12-03 12:05:00|61396|61381|61361.7|61346.7|61402.6|61387.6|61360.3|61343.6|784
1606997400000|2020-12-03 12:10:00|61361.6|61346.6|61353|61338|61364.4|61349.4|61346.7|61331.7|794
1606997700000|2020-12-03 12:15:00|61353.1|61338.1|61357.4|61342.4|61370.7|61353.2|61344.1|61329.1|712
1606998000000|2020-12-03 12:20:00|61357.5|61342.5|61341.3|61326.3|61363|61348|61336.4|61321.4|805
1606998300000|2020-12-03 12:25:00|61341.2|61326.2|61345.8|61330.8|61347.1|61332.1|61333.6|61318.6|814
1606998600000|2020-12-03 12:30:00|61345.2|61330.2|61301.5|61286.5|61346|61331|61291.1|61273.8|883
1606998900000|2020-12-03 12:35:00|61301.3|61286.3|61318|61303|61320.3|61305.2|61294.6|61279.6|804
1606999200000|2020-12-03 12:40:00|61316.1|61301.1|61308.4|61293.4|61320.5|61303.2|61297.4|61282.4|831
1606999500000|2020-12-03 12:45:00|61308.3|61293.3|61293.2|61278.2|61312.7|61297.7|61289.9|61274.9|696
1606999800000|2020-12-03 12:50:00|61293.6|61278.6|61316.2|61301.2|61324|61308.1|61291.7|61274.8|745
1607000100000|2020-12-03 12:55:00|61314.9|61299.9|61246.4|61231.4|61315|61300|61218.7|61199|943
1607000400000|2020-12-03 13:00:00|61246|61231|61286.7|61271.7|61296.9|61281.5|61246|61231|932
1607000700000|2020-12-03 13:05:00|61286.1|61271.1|61265.9|61250.9|61288|61273|61263.4|61245.1|877
1607001000000|2020-12-03 13:10:00|61265.7|61250.7|61272.4|61257.4|61273.2|61257.6|61262.9|61247.9|756
1607001300000|2020-12-03 13:15:00|61271.7|61256.7|61272.9|61257.9|61291.7|61276.7|61271.3|61256.3|756
1607001600000|2020-12-03 13:20:00|61273.3|61258.3|61271.6|61256.6|61282.6|61267.6|61247.3|61229.2|880
1607001900000|2020-12-03 13:25:00|61270.5|61255.5|61246.3|61226.3|61270.5|61255.5|61240.5|61223.9|702
1607002200000|2020-12-03 13:30:00|61245.9|61225.9|61258.5|61243.5|61302.1|61287.1|61245.9|61225.9|903
1607002500000|2020-12-03 13:35:00|61258.4|61243.4|61275|61260|61278.7|61263.7|61255.4|61240.4|816
1607002800000|2020-12-03 13:40:00|61275.3|61260.3|61258.4|61243.4|61279.7|61264.7|61255.5|61240.5|833
1607003100000|2020-12-03 13:45:00|61258.3|61243.3|61271.1|61256.1|61281.8|61266.8|61257.4|61242.4|874
1607003400000|2020-12-03 13:50:00|61271.2|61256.2|61281|61266|61284.1|61269.1|61264.4|61249.4|809
1607003700000|2020-12-03 13:55:00|61281.3|61266.3|61269|61254|61282|61267|61263.2|61248.2|850
1607004000000|2020-12-03 14:00:00|61269.2|61254.2|61266.7|61251.7|61292|61273.4|61257.4|61242.4|850
1607004300000|2020-12-03 14:05:00|61266.8|61251.8|61226.3|61211.3|61269.7|61254.7|61219.8|61204.8|931
1607004600000|2020-12-03 14:10:00|61226.4|61211.4|61198.9|61183.9|61247.8|61232.8|61196.3|61181.3|919
1607004900000|2020-12-03 14:15:00|61199|61184|61195.6|61180.6|61216.2|61201.1|61181.1|61166.1|934
1607005200000|2020-12-03 14:20:00|61195.9|61180.9|61212.3|61197.3|61229.6|61212|61195.9|61180.9|885
1607005500000|2020-12-03 14:25:00|61212|61197|61226|61211|61233.1|61215.5|61208|61191.4|793
1607005800000|2020-12-03 14:30:00|61226.5|61211.5|61279.1|61264.1|61284.8|61267.6|61222.2|61206|952
1607006100000|2020-12-03 14:35:00|61278.5|61263.5|61289|61274|61303.6|61286.9|61270.6|61253.4|944
1607006400000|2020-12-03 14:40:00|61289.1|61274.1|61228.7|61213.7|61289.1|61274.1|61223.9|61208.9|911
1607006700000|2020-12-03 14:45:00|61231.8|61211.8|61231.3|61216.3|61249.7|61234.7|61228|61211.8|932
1607007000000|2020-12-03 14:50:00|61231.4|61216.4|61230.3|61215.3|61240.9|61225.9|61227|61212|878
1607007300000|2020-12-03 14:55:00|61230.6|61215.6|61225.9|61205.9|61242.2|61227.2|61220.1|61200.1|933
1607007600000|2020-12-03 15:00:00|61224.7|61204.7|61208|61193|61232.8|61214|61204.5|61189.5|903
1607007900000|2020-12-03 15:05:00|61207.8|61192.8|61208.4|61193.4|61210.4|61195.4|61182.7|61167.7|894
1607008200000|2020-12-03 15:10:00|61208.1|61193.1|61188.8|61173.8|61216.8|61199.3|61180.8|61164.9|923
1607008500000|2020-12-03 15:15:00|61189|61174|61176.8|61161.8|61193.9|61178.9|61158.2|61142.2|909
1607008800000|2020-12-03 15:20:00|61176.6|61161.6|61181.4|61166.4|61182.2|61167.2|61159.8|61144.8|852
1607009100000|2020-12-03 15:25:00|61180.8|61165.8|61195.2|61180.2|61196.8|61181.8|61167|61152|841
1607009400000|2020-12-03 15:30:00|61195.1|61180.1|61189.8|61174.8|61210.1|61195.1|61180.4|61165.4|921
1607009700000|2020-12-03 15:35:00|61189|61174|61159.9|61144.9|61195|61180|61157.5|61140.8|878
1607010000000|2020-12-03 15:40:00|61159.8|61144.8|61155.8|61140.8|61173.8|61158.8|61147.8|61132.8|850
1607010300000|2020-12-03 15:45:00|61155.6|61140.6|61179.4|61164.4|61182.5|61167.5|61144|61129|858
1607010600000|2020-12-03 15:50:00|61179.5|61164.5|61197.3|61182.3|61199|61182.8|61165.4|61150.4|930
1607010900000|2020-12-03 15:55:00|61197.5|61182.5|61216.2|61196.2|61236.7|61218.5|61197.3|61181|1017
1607011200000|2020-12-03 16:00:00|61215.8|61195.8|61247.4|61227.4|61247.8|61228.3|61199.2|61183.3|996
1607011500000|2020-12-03 16:05:00|61247.5|61227.5|61264.2|61249.2|61276|61257.8|61242.9|61225.1|932
1607011800000|2020-12-03 16:10:00|61263.6|61248.6|61249.2|61234.2|61287.8|61272.8|61240.8|61224.6|874
1607012100000|2020-12-03 16:15:00|61248.9|61233.9|61265.3|61250.3|61272.4|61257.4|61247.8|61232.8|800
1607012400000|2020-12-03 16:20:00|61265.2|61250.2|61265|61250|61275.4|61260.4|61254.3|61239.3|865
1607012700000|2020-12-03 16:25:00|61265.6|61250.6|61267.6|61252.6|61286.7|61269.2|61261.4|61244.3|844
1607013000000|2020-12-03 16:30:00|61268.3|61253.3|61237.9|61217.9|61270.9|61254|61229.2|61214.2|811
1607013300000|2020-12-03 16:35:00|61235|61220|61257.4|61237.4|61260.1|61242.1|61234.8|61219.8|748
1607013600000|2020-12-03 16:40:00|61257.5|61237.5|61260.4|61240.4|61266.5|61248.6|61249.4|61231.1|728
1607013900000|2020-12-03 16:45:00|61262.8|61242.8|61270.9|61250.9|61280.8|61264.8|61259.5|61242.2|752
1607014200000|2020-12-03 16:50:00|61269.2|61254.2|61286.4|61271.4|61288.7|61271.5|61265|61250|739
1607014500000|2020-12-03 16:55:00|61286.9|61271.9|61267|61247|61288.9|61272.4|61258.8|61242.2|809
1607014800000|2020-12-03 17:00:00|61265.2|61250.2|61281.8|61261.8|61289|61269|61261.9|61246.9|814
1607015100000|2020-12-03 17:05:00|61281.6|61261.6|61299.7|61284.7|61305.9|61287.7|61279.2|61261.6|793
1607015400000|2020-12-03 17:10:00|61300|61285|61315.3|61295.3|61334.7|61317|61295.1|61277.9|759
1607015700000|2020-12-03 17:15:00|61315|61295|61315.7|61300.7|61329|61312.4|61306.3|61288.4|856
1607016000000|2020-12-03 17:20:00|61315.2|61300.2|61303.3|61288.3|61321.3|61306.3|61302.7|61285.9|738
1607016300000|2020-12-03 17:25:00|61303.4|61288.4|61297.9|61282.9|61306.4|61289.3|61292.5|61277.5|638
1607016600000|2020-12-03 17:30:00|61299|61284|61283.4|61268.4|61301.1|61286.1|61274.3|61257.4|761
1607016900000|2020-12-03 17:35:00|61283.7|61268.7|61285.6|61270.6|61294.2|61276.3|61268.2|61251.5|731
1607017200000|2020-12-03 17:40:00|61286.1|61271.1|61289.7|61269.7|61290|61271.1|61278.7|61261.4|616
1607017500000|2020-12-03 17:45:00|61289.8|61269.8|61303.9|61283.9|61311.8|61291.8|61286.6|61269.1|631
1607017800000|2020-12-03 17:50:00|61304|61284|61293.3|61273.3|61304.2|61286.1|61288.3|61269.5|637
1607018100000|2020-12-03 17:55:00|61293.4|61273.4|61295.3|61280.3|61307.7|61289.7|61292.1|61272.7|622
1607018400000|2020-12-03 18:00:00|61295.7|61280.7|61300.5|61280.5|61305.1|61285.3|61288.5|61270.5|649
1607018700000|2020-12-03 18:05:00|61300.4|61280.4|61332.7|61312.7|61332.7|61312.7|61300.2|61280.2|670
1607019000000|2020-12-03 18:10:00|61332.6|61312.6|61354.1|61334.1|61357.7|61338.1|61332.3|61312.3|705
1607019300000|2020-12-03 18:15:00|61354.3|61334.3|61352.3|61337.3|61355.1|61337.3|61336.2|61321.2|583
1607019600000|2020-12-03 18:20:00|61354.8|61334.8|61343.4|61323.4|61365.8|61347.2|61341.6|61323.4|682
1607019900000|2020-12-03 18:25:00|61343.6|61323.6|61335.2|61315.2|61343.9|61326.3|61334.5|61314.5|616
1607020200000|2020-12-03 18:30:00|61335.4|61315.4|61329.7|61309.7|61338.5|61318.5|61328.3|61308.3|522
1607020500000|2020-12-03 18:35:00|61329.4|61309.4|61325|61305|61334.4|61314.4|61317.3|61297.3|591
1607020800000|2020-12-03 18:40:00|61325.1|61305.1|61329.6|61309.6|61331.3|61311.3|61320.3|61302.5|478
1607021100000|2020-12-03 18:45:00|61329.4|61309.4|61338.6|61318.6|61340.2|61320.2|61317.6|61301|681
1607021400000|2020-12-03 18:50:00|61338.7|61318.7|61343.5|61323.5|61347.4|61327.4|61327|61307|753
1607021700000|2020-12-03 18:55:00|61342.4|61322.4|61324.3|61304.3|61342.4|61322.4|61323.9|61303.9|682
1607022000000|2020-12-03 19:00:00|61324.5|61304.5|61311.6|61291.6|61331.4|61314.1|61305|61285|777
1607022300000|2020-12-03 19:05:00|61311.3|61291.3|61311.3|61291.3|61323.3|61303.3|61308.6|61288.6|594
1607022600000|2020-12-03 19:10:00|61311.6|61291.6|61305.9|61285.9|61314.9|61294.9|61302.5|61282.5|683
1607022900000|2020-12-03 19:15:00|61305.6|61285.6|61317.5|61297.5|61323.3|61303.3|61301.5|61281.5|645
1607023200000|2020-12-03 19:20:00|61317.6|61297.6|61325.4|61305.4|61331.3|61311.9|61317.5|61297.5|635
1607023500000|2020-12-03 19:25:00|61324.8|61304.8|61324.5|61304.5|61326.8|61308.5|61313.9|61295.9|553
1607023800000|2020-12-03 19:30:00|61324.6|61304.6|61315|61295|61324.6|61304.6|61308.3|61288.3|580
1607024100000|2020-12-03 19:35:00|61315.1|61295.1|61309.7|61289.7|61325.2|61307|61309.5|61289.6|554
1607024400000|2020-12-03 19:40:00|61309.6|61289.6|61308.3|61293.3|61314.6|61297.1|61304.9|61288.6|530
1607024700000|2020-12-03 19:45:00|61308.8|61293.8|61314.2|61299.2|61316|61299.9|61307.6|61291.1|489
1607025000000|2020-12-03 19:50:00|61314.3|61299.3|61317.4|61297.4|61324.4|61305.7|61309.4|61292.8|507
1607025300000|2020-12-03 19:55:00|61317.5|61297.5|61309.1|61294.1|61319.5|61302|61308.7|61292.5|590
1607025600000|2020-12-03 20:00:00|61309.6|61294.6|61314.7|61299.7|61317.8|61300.9|61301.4|61285.6|558
1607025900000|2020-12-03 20:05:00|61314.4|61299.4|61303.2|61283.2|61318.7|61300.9|61299.2|61281.7|520
1607026200000|2020-12-03 20:10:00|61302.9|61282.9|61293.5|61273.5|61305.4|61287.6|61285.8|61268.6|597
1607026500000|2020-12-03 20:15:00|61293.6|61273.6|61288.3|61273.3|61302|61286.3|61287.9|61270.2|480
1607026800000|2020-12-03 20:20:00|61288.2|61273.2|61293.9|61273.9|61299.8|61282.3|61287.4|61269.8|665
1607027100000|2020-12-03 20:25:00|61294.1|61274.1|61278.1|61263.1|61294.6|61276.6|61278|61261.6|493
1607027400000|2020-12-03 20:30:00|61277.9|61262.9|61278.7|61263.7|61292.9|61274.3|61277.9|61261|577
1607027700000|2020-12-03 20:35:00|61278.8|61263.8|61291.9|61271.9|61292.6|61272.6|61277.8|61260.3|545
1607028000000|2020-12-03 20:40:00|61291.5|61271.5|61316.7|61296.7|61355.6|61335.6|61291.2|61271.2|927
1607028300000|2020-12-03 20:45:00|61316.9|61296.9|61307|61287|61319.1|61299.1|61301.6|61281.8|763
1607028600000|2020-12-03 20:50:00|61307.3|61287.3|61315.5|61300.5|61320.5|61301.8|61304|61287|738
1607028900000|2020-12-03 20:55:00|61315.6|61300.6|61292.1|61277.1|61318.2|61300.6|61291.2|61275.1|813
1607029200000|2020-12-03 21:00:00|61292|61277|61305.7|61285.7|61310.1|61290.1|61283.1|61263.1|656
1607029500000|2020-12-03 21:05:00|61306.5|61286.5|61298.2|61278.2|61310.7|61292.2|61296.4|61276.4|461
1607029800000|2020-12-03 21:10:00|61298.4|61278.4|61291.6|61271.6|61298.8|61278.8|61289.7|61269.7|412
1607030100000|2020-12-03 21:15:00|61292|61272|61281.8|61261.8|61292.7|61272.7|61281.8|61261.8|338
1607030400000|2020-12-03 21:20:00|61282.5|61262.5|61276.7|61256.7|61282.6|61263.6|61276.3|61256.3|302
1607030700000|2020-12-03 21:25:00|61277.1|61257.1|61275.8|61255.8|61281.7|61261.7|61274.8|61255.2|373
1607031000000|2020-12-03 21:30:00|61276|61256|61278.2|61258.2|61283.1|61263.1|61273.7|61253.7|415
1607031300000|2020-12-03 21:35:00|61277.9|61257.9|61277.5|61257.5|61282.1|61258.9|61262.4|61222.5|429
1607031600000|2020-12-03 21:40:00|61277.2|61257.2|61291.2|61271.2|61291.5|61271.5|61276.7|61256.7|458
1607031900000|2020-12-03 21:45:00|61291.5|61271.5|61300.7|61280.7|61304.1|61282.2|61286.2|61266.2|588
1607032200000|2020-12-03 21:50:00|61301|61281|61297.4|61277.4|61308.6|61285.9|61296.2|61275.9|552
1607032500000|2020-12-03 21:55:00|61296.6|61276.6|61324|61255.6|61325.6|61282.3|61291.7|61255.3|490
1607032800000|2020-12-03 22:00:00|61331.7|61253.1|61336.2|61281.1|61340.1|61281.6|61322.8|61248.4|46
1607033100000|2020-12-03 22:05:00|61347.2|61276|61333.1|61287|61356.8|61291.6|61327.9|61269.5|136
1607033400000|2020-12-03 22:10:00|61333.4|61286.8|61337.2|61280.6|61346.4|61294|61328.3|61272.4|245
1607033700000|2020-12-03 22:15:00|61334.8|61288.5|61316.7|61277.2|61343|61293.6|61316.6|61256.4|221
1607034000000|2020-12-03 22:20:00|61317.3|61276.8|61317|61271.2|61320.2|61277.5|61309.6|61255.8|164
1607034300000|2020-12-03 22:25:00|61316.6|61271.6|61344.8|61261|61345.2|61275.9|61303.9|61255.5|208
1607034600000|2020-12-03 22:30:00|61337.5|61255.7|61342.4|61265.5|61347.9|61271.4|61336|61255.2|375
1607034900000|2020-12-03 22:35:00|61339.9|61265.2|61321.7|61273.6|61345.5|61274|61315.5|61257.5|331
1607035200000|2020-12-03 22:40:00|61321|61273.9|61331.1|61276.7|61341|61281.8|61319.1|61264.4|326
1607035500000|2020-12-03 22:45:00|61331.4|61276.2|61332.2|61282.2|61336.7|61293.2|61317.6|61270.7|436
1607035800000|2020-12-03 22:50:00|61332.1|61281.3|61318.6|61272.3|61336.6|61295.1|61308.9|61270|417
1607036100000|2020-12-03 22:55:00|61323.8|61270.1|61325.1|61275.1|61334.7|61277.3|61310|61269|351
1607036400000|2020-12-03 23:00:00|61321.7|61277.8|61309.3|61278.7|61328.8|61281.4|61302.3|61267.6|654
1607036700000|2020-12-03 23:05:00|61310.4|61278.4|61301.3|61271.9|61311.4|61283.5|61298.3|61271.9|407
1607037000000|2020-12-03 23:10:00|61298.3|61274.6|61296.9|61270.8|61306.5|61278.7|61296.9|61269.5|305
1607037300000|2020-12-03 23:15:00|61300|61269.7|61289.8|61258.3|61302|61272.2|61285.4|61258.3|499
1607037600000|2020-12-03 23:20:00|61286.5|61259.9|61291.6|61261.8|61294.9|61265|61281.5|61257.2|394
1607037900000|2020-12-03 23:25:00|61291.7|61261.9|61292.3|61268.5|61298.4|61270.6|61284.6|61258.2|320
1607038200000|2020-12-03 23:30:00|61291.8|61268.2|61290.9|61267.2|61299.5|61273.1|61281.7|61255.9|485
1607038500000|2020-12-03 23:35:00|61290.8|61267.3|61300.2|61278|61303.9|61278|61290.8|61266.9|360
1607038800000|2020-12-03 23:40:00|61300.1|61275.9|61300.6|61277.6|61303|61278.5|61291.5|61269.9|408
1607039100000|2020-12-03 23:45:00|61301.2|61277.3|61307.5|61282.9|61308.6|61284.9|61295.7|61275.4|493
1607039400000|2020-12-03 23:50:00|61306.6|61282.8|61298.7|61276.6|61309.5|61285.4|61296.5|61274.8|603
1607039700000|2020-12-03 23:55:00|61298.6|61277|61302.4|61278.7|61312|61289|61292|61271.2|490
1607040000000|2020-12-04 00:00:00|61301.8|61278.5|61302.7|61282.7|61309.4|61286.2|61297.5|61276.8|721
1607040300000|2020-12-04 00:05:00|61302.8|61282.8|61321.2|61299.5|61322.4|61300.6|61302.4|61282.4|1057
1607040600000|2020-12-04 00:10:00|61321.1|61299.4|61319.6|61297.4|61325.6|61301|61312.9|61291.4|752
1607040900000|2020-12-04 00:15:00|61320.3|61297.8|61301.6|61281.6|61322.1|61299|61298.7|61277.7|864
1607041200000|2020-12-04 00:20:00|61301.7|61281.7|61298.9|61278.9|61308|61287.2|61297.2|61276.3|614
1607041500000|2020-12-04 00:25:00|61300.8|61278.2|61282.4|61258.2|61302|61278.8|61279.9|61258.2|675
1607041800000|2020-12-04 00:30:00|61280.9|61259.7|61277.6|61253.9|61284.5|61261|61268.7|61248.7|673
1607042100000|2020-12-04 00:35:00|61278.2|61253.5|61273.3|61253.3|61282.1|61258.8|61270.7|61250|628
1607042400000|2020-12-04 00:40:00|61273|61252.9|61266.6|61246.6|61276.8|61255.6|61265.8|61245.8|483
1607042700000|2020-12-04 00:45:00|61266.8|61246.8|61263.7|61243.7|61271.1|61249.6|61255.1|61234.9|816
1607043000000|2020-12-04 00:50:00|61263.8|61243.8|61276|61255.4|61280.9|61260.8|61262.9|61242.9|845
1607043300000|2020-12-04 00:55:00|61276.4|61256.4|61275.7|61255.7|61289.7|61269.7|61275.7|61255.5|814
1607043600000|2020-12-04 01:00:00|61275.4|61255.4|61270.7|61250.7|61276.4|61256.4|61268.9|61248.9|828
1607043900000|2020-12-04 01:05:00|61270.8|61250.8|61288.4|61268.4|61290.5|61270.4|61259.9|61239.9|761
1607044200000|2020-12-04 01:10:00|61288|61268|61285.1|61264.9|61296.2|61276.1|61282.4|61262.2|732
1607044500000|2020-12-04 01:15:00|61285.2|61265|61289.3|61269.3|61293.6|61273.6|61282.9|61262.9|729
1607044800000|2020-12-04 01:20:00|61288.7|61268.7|61275.3|61255.3|61292.6|61272.6|61272.8|61252.3|634
1607045100000|2020-12-04 01:25:00|61275.6|61255.6|61281.2|61261.2|61284|61262.4|61267.8|61247.8|647
1607045400000|2020-12-04 01:30:00|61282.6|61261.4|61301.6|61281.1|61305.3|61283.6|61280.7|61260.7|741
1607045700000|2020-12-04 01:35:00|61301.4|61281.2|61300|61280|61302.3|61281.6|61288.9|61268.9|644
1607046000000|2020-12-04 01:40:00|61300.8|61280.3|61303.7|61283.7|61314.2|61294|61291.5|61271.5|717
1607046300000|2020-12-04 01:45:00|61303.5|61283.5|61302|61281.5|61318.5|61297.5|61291.1|61270|758
1607046600000|2020-12-04 01:50:00|61301.7|61281.7|61299.2|61278|61306.1|61284.7|61297.8|61276.6|613
1607046900000|2020-12-04 01:55:00|61299.3|61277.9|61304.8|61284.8|61310.3|61288|61293|61272.4|686
1607047200000|2020-12-04 02:00:00|61305.5|61285.2|61312.8|61292.8|61316.7|61295.2|61299.4|61279.1|636
1607047500000|2020-12-04 02:05:00|61311.6|61291.6|61318.9|61298.9|61324|61303.2|61311.6|61291.6|603
1607047800000|2020-12-04 02:10:00|61319.1|61299.1|61329.4|61309.4|61330.4|61310.1|61318.8|61298.8|540
1607048100000|2020-12-04 02:15:00|61329.1|61309.1|61318.9|61298.9|61331.8|61310.6|61316.5|61296.4|575
1607048400000|2020-12-04 02:20:00|61319|61299|61313.7|61293.7|61319.4|61299|61310.8|61290.8|557
1607048700000|2020-12-04 02:25:00|61313.8|61293.8|61312.1|61292.1|61317.3|61296.9|61309.2|61289.2|495
1607049000000|2020-12-04 02:30:00|61312.2|61292.2|61308.8|61288.8|61315.3|61294.7|61306.4|61286.4|660
1607049300000|2020-12-04 02:35:00|61308.9|61288.9|61311.7|61291.7|61315.3|61294.4|61308.5|61288.5|701
1607049600000|2020-12-04 02:40:00|61311.9|61291.9|61323.9|61303.6|61325.1|61304.1|61310.6|61290.6|635
1607049900000|2020-12-04 02:45:00|61323.8|61303.5|61321.7|61301.7|61332.1|61312.1|61319.9|61299|687
1607050200000|2020-12-04 02:50:00|61320|61300|61311.8|61291.8|61320|61300|61307.6|61287.6|457
1607050500000|2020-12-04 02:55:00|61311.6|61291.6|61308.2|61288.2|61313.8|61293.8|61304.1|61284.1|499
1607050800000|2020-12-04 03:00:00|61308.1|61288.1|61310.9|61290.9|61320.1|61300.1|61307.4|61287.4|518
1607051100000|2020-12-04 03:05:00|61311.2|61291.2|61314.2|61294.2|61316.8|61296.8|61307.7|61287.7|393
1607051400000|2020-12-04 03:10:00|61313.3|61293.3|61312.5|61292.5|61316.9|61296.9|61307.6|61287.6|447
1607051700000|2020-12-04 03:15:00|61312.4|61292.4|61311.7|61291.7|61318.5|61298.5|61308|61288|387
1607052000000|2020-12-04 03:20:00|61311.8|61291.8|61314.5|61294.5|61316.4|61296.4|61309.5|61289.5|462
1607052300000|2020-12-04 03:25:00|61314.3|61294.3|61315.3|61295.3|61317|61297|61311.4|61291.4|421
1607052600000|2020-12-04 03:30:00|61315|61295|61314.5|61294.5|61319.4|61299.4|61313|61293|359
1607052900000|2020-12-04 03:35:00|61314.2|61294.2|61319.3|61299.3|61320.5|61300.5|61312.2|61292.2|349
1607053200000|2020-12-04 03:40:00|61319.2|61299.2|61320.5|61300.5|61322.6|61302.6|61317.2|61297.2|440
1607053500000|2020-12-04 03:45:00|61321.7|61301.7|61318.6|61298.6|61322.3|61302.3|61314.4|61294.4|421
1607053800000|2020-12-04 03:50:00|61318.5|61298.5|61309.5|61289.5|61320.9|61300.9|61308.6|61288.6|429
1607054100000|2020-12-04 03:55:00|61309.4|61289.4|61307.5|61287.5|61309.8|61289.8|61295.6|61275.6|499
1607054400000|2020-12-04 04:00:00|61308|61288|61313.3|61293.3|61314.3|61294.3|61307.9|61287.9|439
1607054700000|2020-12-04 04:05:00|61313.4|61293.4|61327.4|61307.4|61327.9|61307.9|61311.3|61291.3|424
1607055000000|2020-12-04 04:10:00|61327.1|61307.1|61321.7|61301.7|61327.2|61307.2|61317.8|61297.8|414
1607055300000|2020-12-04 04:15:00|61321.9|61301.9|61316.9|61296.9|61321.9|61301.9|61314.2|61294.2|370
1607055600000|2020-12-04 04:20:00|61316.7|61296.7|61310.5|61290.5|61318.4|61298.4|61309.4|61289.4|406
1607055900000|2020-12-04 04:25:00|61310.4|61290.4|61311.5|61291.5|61316.4|61296.4|61307.4|61289.3|327
1607056200000|2020-12-04 04:30:00|61311.7|61291.7|61310.3|61290.3|61312.8|61294|61306.4|61288.2|342
1607056500000|2020-12-04 04:35:00|61310.4|61290.4|61304.6|61284.6|61311|61292.1|61301.4|61281.6|362
1607056800000|2020-12-04 04:40:00|61304.5|61284.5|61297|61277|61306.5|61286.5|61297|61277|433
1607057100000|2020-12-04 04:45:00|61297.3|61277.3|61306|61286|61306.5|61286.6|61296|61277|366
1607057400000|2020-12-04 04:50:00|61305.9|61285.9|61303.1|61283.1|61310.1|61290.1|61298.7|61280.6|422
1607057700000|2020-12-04 04:55:00|61303|61283|61324.2|61304.2|61325.7|61305.7|61302.3|61283|538
1607058000000|2020-12-04 05:00:00|61324.4|61304.4|61321.5|61301.5|61325.3|61307.3|61320|61300|541
1607058300000|2020-12-04 05:05:00|61321.2|61301.2|61318.9|61298.9|61329.3|61309.3|61317.4|61297.4|489
1607058600000|2020-12-04 05:10:00|61318.5|61298.5|61318.3|61298.3|61325.6|61305.6|61316.9|61297.9|460
1607058900000|2020-12-04 05:15:00|61318.2|61298.2|61320.7|61300.7|61320.9|61300.9|61311.3|61291.3|465
1607059200000|2020-12-04 05:20:00|61320.5|61300.5|61315.8|61295.8|61323.7|61303.7|61314.4|61294.4|506
1607059500000|2020-12-04 05:25:00|61315.6|61295.6|61317.4|61297.4|61319.3|61299.8|61312.2|61292.2|432
1607059800000|2020-12-04 05:30:00|61317.9|61297.9|61323.1|61303.1|61323.1|61303.1|61315.3|61295.3|565
1607060100000|2020-12-04 05:35:00|61322.7|61302.7|61323.7|61303.7|61325|61306.2|61316|61296.9|487
1607060400000|2020-12-04 05:40:00|61324|61304|61318.6|61298.6|61326.5|61308.6|61316.8|61296.8|540
1607060700000|2020-12-04 05:45:00|61318.8|61298.8|61313.5|61293.5|61326.9|61308.1|61309.2|61291.7|541
1607061000000|2020-12-04 05:50:00|61313.3|61293.3|61314.9|61294.9|61319.7|61302.4|61311.5|61291.8|587
1607061300000|2020-12-04 05:55:00|61314.8|61294.8|61284.4|61264.4|61315.2|61296.2|61277.5|61257.5|770
1607061600000|2020-12-04 06:00:00|61283.6|61263.6|61276.7|61261.7|61295.7|61277.2|61276.5|61258.2|644
1607061900000|2020-12-04 06:05:00|61279.5|61259.5|61277.6|61257.6|61282.6|61262.6|61265.5|61245.5|624
1607062200000|2020-12-04 06:10:00|61277.2|61257.2|61272.5|61252.5|61280|61262.4|61272.5|61252.5|474
1607062500000|2020-12-04 06:15:00|61273|61253|61258.8|61238.8|61279.7|61259.7|61257.6|61237.6|516
1607062800000|2020-12-04 06:20:00|61258.9|61238.9|61253.7|61233.7|61265.3|61247.7|61253.4|61233.4|529
1607063100000|2020-12-04 06:25:00|61253.4|61233.4|61242.5|61222.5|61257.8|61237.8|61240.1|61220.1|654
1607063400000|2020-12-04 06:30:00|61242.8|61222.8|61238.3|61218.3|61247.4|61227.4|61235.5|61215.5|555
1607063700000|2020-12-04 06:35:00|61238.1|61218.1|61245.7|61225.7|61250.4|61230.4|61238.1|61218.1|564
1607064000000|2020-12-04 06:40:00|61246.1|61226.1|61260.2|61240.2|61260.9|61240.9|61245.9|61225.9|511
1607064300000|2020-12-04 06:45:00|61260|61240|61253.2|61233.2|61260.1|61241.1|61250.1|61230.1|530
1607064600000|2020-12-04 06:50:00|61252.9|61232.9|61243.3|61223.3|61253.4|61233.4|61236.1|61216.1|536
1607064900000|2020-12-04 06:55:00|61243.5|61223.5|61247.7|61227.7|61255.9|61235.9|61239.4|61219.7|554
1607065200000|2020-12-04 07:00:00|61247.4|61227.4|61240.9|61220.9|61254.7|61234.7|61219.1|61199.1|786
1607065500000|2020-12-04 07:05:00|61243.1|61223.1|61251.8|61231.8|61261.5|61242.4|61240.1|61222.4|741
1607065800000|2020-12-04 07:10:00|61251.7|61231.7|61244.2|61229.2|61258.9|61241.6|61237.8|61220.5|727
1607066100000|2020-12-04 07:15:00|61244.7|61229.7|61239.6|61224.6|61251.6|61234.3|61233.1|61215.7|708
1607066400000|2020-12-04 07:20:00|61239.5|61224.5|61256.4|61241.4|61258.9|61241.7|61235.1|61220.1|644
1607066700000|2020-12-04 07:25:00|61262.3|61247.3|61238.6|61223.6|61267.5|61249|61236|61221|640
1607067000000|2020-12-04 07:30:00|61238.5|61223.5|61231|61216|61249.3|61234.3|61223.1|61208.1|688
1607067300000|2020-12-04 07:35:00|61230.8|61215.8|61235.3|61220.3|61244.2|61229.2|61229.5|61214.5|623
1607067600000|2020-12-04 07:40:00|61235.6|61220.6|61231.5|61216.5|61240|61225|61220|61205|681
1607067900000|2020-12-04 07:45:00|61231.4|61216.4|61238.2|61223.2|61245.8|61230.8|61230|61215|701
1607068200000|2020-12-04 07:50:00|61238.3|61223.3|61237.6|61222.6|61248.9|61233.9|61231.3|61216.3|692
1607068500000|2020-12-04 07:55:00|61236.6|61221.6|61254.1|61239.1|61258.5|61243.5|61232.9|61217.9|673
1607068800000|2020-12-04 08:00:00|61254.4|61239.4|61260.8|61245.8|61302.2|61287.2|61254.4|61239.4|908
1607069100000|2020-12-04 08:05:00|61260.6|61245.6|61257.7|61242.7|61267.7|61252.7|61252.3|61237.3|858
1607069400000|2020-12-04 08:10:00|61257.5|61242.5|61210.4|61195.4|61260.2|61245.2|61202.3|61187.3|838
1607069700000|2020-12-04 08:15:00|61210.2|61195.2|61206|61191|61216.9|61201.9|61191.4|61176.4|807
1607070000000|2020-12-04 08:20:00|61206.1|61191.1|61233.8|61218.8|61244.7|61229.7|61203.7|61188.7|816
1607070300000|2020-12-04 08:25:00|61233.7|61218.7|61225.2|61210.2|61236.4|61221.4|61217.5|61202.5|704
1607070600000|2020-12-04 08:30:00|61225|61210|61201.2|61186.2|61240.6|61225.6|61198.6|61183.6|831
1607070900000|2020-12-04 08:35:00|61201.7|61186.7|61223.3|61208.3|61225.4|61210.3|61187.9|61172.9|749
1607071200000|2020-12-04 08:40:00|61224.1|61209.1|61217.6|61202.6|61236|61221|61201.5|61186.5|805
1607071500000|2020-12-04 08:45:00|61217.8|61202.8|61226.9|61211.9|61233.7|61218.7|61207.6|61192.6|773
1607071800000|2020-12-04 08:50:00|61225.7|61210.7|61214.6|61199.6|61245.6|61230.6|61211.5|61196.5|855
1607072100000|2020-12-04 08:55:00|61214.4|61199.4|61218.9|61203.9|61229.6|61214.6|61202.4|61187.4|835
1607072400000|2020-12-04 09:00:00|61219.5|61204.5|61202.1|61187.1|61223.9|61208.9|61201.7|61186.7|828
1607072700000|2020-12-04 09:05:00|61202|61187|61200.6|61185.6|61214.3|61199.3|61192.2|61176.1|763
1607073000000|2020-12-04 09:10:00|61201.2|61186.2|61180.1|61165.1|61201.7|61186.5|61169.1|61154.1|715
1607073300000|2020-12-04 09:15:00|61180.5|61165.5|61187.6|61172.6|61190.4|61175.4|61177.1|61162.1|656
1607073600000|2020-12-04 09:20:00|61187.8|61172.8|61193|61178|61201.8|61186.8|61185.3|61170.3|752
1607073900000|2020-12-04 09:25:00|61193.1|61178.1|61205|61190|61205.2|61190.2|61184.8|61169.8|693
1607074200000|2020-12-04 09:30:00|61207.6|61192.6|61189.3|61174.3|61210.2|61195.2|61185.1|61168.6|760
1607074500000|2020-12-04 09:35:00|61189.4|61174.4|61212.7|61197.7|61215|61200|61187.4|61172.4|732
1607074800000|2020-12-04 09:40:00|61212.9|61197.9|61185.6|61165.6|61214.7|61199.7|61172.9|61152.9|662
1607075100000|2020-12-04 09:45:00|61185.9|61165.9|61174|61159|61207.6|61191.1|61161.8|61144.7|987
1607075400000|2020-12-04 09:50:00|61174.6|61159.6|61173.8|61158.8|61190|61175|61168.2|61153.2|829
1607075700000|2020-12-04 09:55:00|61173.9|61158.9|61188.5|61173.5|61189.6|61174.6|61155.3|61140.3|914
1607076000000|2020-12-04 10:00:00|61189|61174|61173.9|61158.9|61191.4|61176.4|61172.4|61157.4|833
1607076300000|2020-12-04 10:05:00|61174|61159|61167.9|61152.9|61181.7|61166.7|61163.5|61148.5|756
1607076600000|2020-12-04 10:10:00|61168.1|61153.1|61204.7|61189.7|61207.8|61192.8|61167.7|61152.7|796
1607076900000|2020-12-04 10:15:00|61204.9|61189.9|61190.9|61175.9|61210|61195|61177.3|61161.7|791
1607077200000|2020-12-04 10:20:00|61191|61176|61228.8|61213.8|61238.6|61223.6|61187.4|61172.4|893
1607077500000|2020-12-04 10:25:00|61227.9|61212.9|61210.1|61195.1|61230.1|61215.1|61208.8|61193.8|782
1607077800000|2020-12-04 10:30:00|61209.8|61194.8|61199.1|61184.1|61221|61206|61198.8|61183.8|785
1607078100000|2020-12-04 10:35:00|61199|61184|61159.2|61144.2|61204.9|61189.9|61157.7|61140.7|788
1607078400000|2020-12-04 10:40:00|61158.9|61143.9|61161|61146|61174.6|61159.6|61137.6|61122.6|833
1607078700000|2020-12-04 10:45:00|61161.2|61146.2|61138.9|61123.9|61174.2|61159.2|61134.7|61119.7|844
1607079000000|2020-12-04 10:50:00|61138.2|61123.2|61139.3|61124.3|61158.6|61143.6|61137.3|61122.3|782
1607079300000|2020-12-04 10:55:00|61139.1|61124.1|61144.8|61129.8|61153.2|61138.2|61133|61118|867
1607079600000|2020-12-04 11:00:00|61144.6|61129.6|61149.7|61134.7|61167.6|61152.6|61141.3|61126.3|854
1607079900000|2020-12-04 11:05:00|61151.1|61136.1|61158.1|61143.1|61159.1|61144.1|61142.7|61127.7|719
1607080200000|2020-12-04 11:10:00|61158.3|61143.3|61155.3|61140.3|61164.2|61149.2|61147.1|61132.1|784
1607080500000|2020-12-04 11:15:00|61155.8|61140.8|61178.7|61163.7|61179.8|61164.8|61150.9|61135.9|680
1607080800000|2020-12-04 11:20:00|61178.5|61163.5|61167|61152|61195|61180|61166.4|61151.4|781
1607081100000|2020-12-04 11:25:00|61166.9|61151.9|61170|61155|61177.1|61162.1|61163.3|61148.3|650
1607081400000|2020-12-04 11:30:00|61170.1|61155.1|61164.8|61144.8|61176.2|61161.2|61163.3|61143.3|758
1607081700000|2020-12-04 11:35:00|61164.9|61144.9|61146.1|61131.1|61202.8|61182.8|61141.3|61124.1|799
1607082000000|2020-12-04 11:40:00|61145.9|61130.9|61133.7|61118.7|61157.8|61140|61132.8|61116.4|742
1607082300000|2020-12-04 11:45:00|61133.3|61118.3|61146.8|61126.8|61150.6|61135.6|61128.6|61110.7|773
1607082600000|2020-12-04 11:50:00|61146.6|61126.6|61151.7|61136.7|61165.3|61147.7|61139.3|61121.5|714
1607082900000|2020-12-04 11:55:00|61153.8|61138.8|61164.7|61149.7|61173|61154.2|61151.9|61135.8|804
1607083200000|2020-12-04 12:00:00|61167.2|61147.2|61177.8|61162.8|61183.3|61165.3|61166.4|61147.1|835
1607083500000|2020-12-04 12:05:00|61178.9|61163.9|61187|61172|61191.7|61176.7|61168.2|61153.2|845
1607083800000|2020-12-04 12:10:00|61186.9|61171.9|61147.2|61132.2|61188.5|61173.5|61144|61127.1|828
1607084100000|2020-12-04 12:15:00|61147.7|61132.7|61153.8|61138.8|61163.2|61148.2|61139.1|61124.1|886
1607084400000|2020-12-04 12:20:00|61154.1|61139.1|61157|61142|61164.6|61144.6|61139.5|61123|877
1607084700000|2020-12-04 12:25:00|61156.9|61141.9|61175.6|61160.6|61180.3|61160.6|61151.7|61134.5|884
1607085000000|2020-12-04 12:30:00|61175.5|61160.5|61164.2|61149.2|61176.3|61161|61162.6|61147.6|693
1607085300000|2020-12-04 12:35:00|61164.4|61149.4|61189.8|61174.8|61191.6|61175|61164.4|61149.4|670
1607085600000|2020-12-04 12:40:00|61190.5|61175.5|61189.2|61174.2|61200.8|61183.1|61182.4|61165.8|693
1607085900000|2020-12-04 12:45:00|61189.4|61174.4|61206.6|61191.6|61207.4|61191.6|61185.8|61168.7|615
1607086200000|2020-12-04 12:50:00|61206.7|61191.7|61217.1|61202.1|61226.8|61211.8|61205.1|61188.3|804
1607086500000|2020-12-04 12:55:00|61218.7|61203.7|61222.5|61207.5|61233.6|61217.4|61206.9|61191.9|901
1607086800000|2020-12-04 13:00:00|61221.2|61206.2|61212.3|61197.3|61227.4|61212.4|61210.6|61195.6|932
1607087100000|2020-12-04 13:05:00|61212.1|61197.1|61231.6|61216.6|61235|61220|61207.7|61192.7|833
1607087400000|2020-12-04 13:10:00|61231.5|61216.5|61219.2|61204.2|61232.2|61217.2|61216.9|61198.1|736
1607087700000|2020-12-04 13:15:00|61218.9|61203.9|61234.5|61219.5|61247.2|61232.2|61218.2|61203.2|727
1607088000000|2020-12-04 13:20:00|61233.9|61218.9|61246.5|61231.5|61247|61232|61229.3|61214.3|780
1607088300000|2020-12-04 13:25:00|61247.1|61232.1|61256.5|61196.3|61260.8|61237.9|61236.2|61196.3|815
1607088600000|2020-12-04 13:30:00|61256.9|61196.7|61234.6|61219.6|61256.9|61226.2|61166.7|61146.7|1126
1607088900000|2020-12-04 13:35:00|61239.8|61219.8|61201.7|61186.7|61258|61238|61187.8|61169.1|1073
1607089200000|2020-12-04 13:40:00|61201.6|61186.6|61238.4|61223.4|61261.5|61243.9|61188.5|61172.2|1034
1607089500000|2020-12-04 13:45:00|61238.7|61223.7|61316.6|61301.6|61344.9|61324.9|61234.6|61218.5|1087
1607089800000|2020-12-04 13:50:00|61316.8|61296.8|61348.5|61328.5|61362.1|61342.1|61307.4|61289.5|1063
1607090100000|2020-12-04 13:55:00|61348.6|61328.6|61288|61273|61353|61334.9|61281.5|61265|1038
1607090400000|2020-12-04 14:00:00|61287.8|61272.8|61275.6|61260.6|61297.9|61280|61263.6|61244.5|1042
1607090700000|2020-12-04 14:05:00|61274.8|61259.8|61273.1|61258.1|61296.9|61281.9|61266.9|61250.5|933
1607091000000|2020-12-04 14:10:00|61272.5|61257.5|61231.8|61216.8|61290.6|61275.6|61231.8|61216.8|960
1607091300000|2020-12-04 14:15:00|61230.3|61215.3|61215.5|61200.5|61238.2|61220.2|61203.9|61188.9|1017
1607091600000|2020-12-04 14:20:00|61215.4|61200.4|61207.3|61192.3|61225.4|61210.4|61178.8|61160.8|978
1607091900000|2020-12-04 14:25:00|61207.8|61192.8|61224.9|61209.9|61243.2|61227|61207.8|61192.8|948
1607092200000|2020-12-04 14:30:00|61224.6|61204.6|61182.5|61167.5|61235.2|61217.9|61174.8|61154.8|1028
1607092500000|2020-12-04 14:35:00|61182.3|61167.3|61172.5|61157.5|61191.8|61176.8|61165.7|61150.7|976
1607092800000|2020-12-04 14:40:00|61171.9|61156.9|61168.2|61153.2|61183.5|61168.5|61156.2|61141.2|962
1607093100000|2020-12-04 14:45:00|61167.9|61152.9|61184.7|61169.7|61198.3|61181.1|61163.9|61148.9|943
1607093400000|2020-12-04 14:50:00|61184.4|61169.4|61207.9|61192.9|61220.8|61202.7|61177.7|61162.7|912
1607093700000|2020-12-04 14:55:00|61207.8|61192.8|61236.9|61216.9|61243.5|61228.5|61206.9|61191.9|946
1607094000000|2020-12-04 15:00:00|61235.4|61215.4|61211.4|61196.4|61244.4|61224.4|61211.1|61193.9|1017
1607094300000|2020-12-04 15:05:00|61211.6|61196.6|61209.9|61194.9|61217.6|61202.6|61186.6|61167.1|894
1607094600000|2020-12-04 15:10:00|61211.4|61196.4|61234.6|61214.6|61251.5|61236.5|61206.1|61191.1|855
1607094900000|2020-12-04 15:15:00|61234.5|61214.5|61269.6|61249.6|61274|61254|61229.1|61209.1|942
1607095200000|2020-12-04 15:20:00|61269.5|61249.5|61286.2|61266.2|61306.2|61286.2|61265.5|61245.5|972
1607095500000|2020-12-04 15:25:00|61285.9|61265.9|61285.9|61265.9|61288.6|61269|61269.8|61249.8|861
1607095800000|2020-12-04 15:30:00|61286.6|61266.6|61278.2|61258.2|61303.9|61283.9|61275.6|61255.6|929
1607096100000|2020-12-04 15:35:00|61278.7|61258.7|61274.6|61254.6|61303.2|61283.2|61269.2|61249.2|910
1607096400000|2020-12-04 15:40:00|61273.2|61253.2|61258.7|61238.7|61277.7|61257.7|61252.3|61232.3|975
1607096700000|2020-12-04 15:45:00|61258.5|61238.5|61311.2|61291.2|61311.5|61293|61256|61238.5|979
1607097000000|2020-12-04 15:50:00|61308.8|61288.8|61335.9|61315.9|61346.2|61326.2|61301.1|61281.5|1023
1607097300000|2020-12-04 15:55:00|61332.1|61317.1|61321|61306|61337.3|61320|61309.6|61293.7|1061
1607097600000|2020-12-04 16:00:00|61321.8|61306.8|61306.6|61286.6|61329.1|61310.4|61303.5|61283.5|984
1607097900000|2020-12-04 16:05:00|61306.5|61286.5|61290.4|61275.4|61307.3|61287.3|61284.5|61266.5|887
1607098200000|2020-12-04 16:10:00|61290.3|61275.3|61301.2|61286.2|61332.7|61312.7|61290.3|61274.3|827
1607098500000|2020-12-04 16:15:00|61301|61286|61334.2|61319.2|61339.2|61322|61299.6|61281.5|786
1607098800000|2020-12-04 16:20:00|61334.7|61319.7|61333.5|61318.5|61340.6|61325.6|61318.1|61303.1|789
1607099100000|2020-12-04 16:25:00|61332.5|61317.5|61333|61318|61351|61336|61331.5|61315.2|778
1607099400000|2020-12-04 16:30:00|61333.9|61318.9|61333|61318|61344.7|61328.6|61331.8|61316.8|666
1607099700000|2020-12-04 16:35:00|61333.7|61318.7|61326.4|61311.4|61337.2|61322.2|61318.1|61303.1|705
1607100000000|2020-12-04 16:40:00|61326.5|61311.5|61322.7|61307.7|61328|61313|61319|61304|590
1607100300000|2020-12-04 16:45:00|61322.6|61307.6|61310.7|61295.7|61323|61308|61297|61281.6|688
1607100600000|2020-12-04 16:50:00|61310.6|61295.6|61304|61289|61311.5|61296.5|61292|61277|658
1607100900000|2020-12-04 16:55:00|61303.9|61288.9|61311.8|61296.8|61314.7|61299.7|61301.4|61286.4|659
1607101200000|2020-12-04 17:00:00|61311.9|61296.9|61296.7|61281.7|61312.2|61297.2|61289.1|61274.1|635
1607101500000|2020-12-04 17:05:00|61296.2|61281.2|61315.3|61295.3|61319.6|61300.7|61293.2|61278.2|595
1607101800000|2020-12-04 17:10:00|61314.6|61294.6|61306|61291|61322.9|61302.9|61295.9|61278.6|769
1607102100000|2020-12-04 17:15:00|61305.9|61290.9|61297.1|61282.1|61308.4|61292.4|61295.4|61279.1|694
1607102400000|2020-12-04 17:20:00|61297|61282|61304.4|61284.4|61306.9|61288|61293.8|61274.7|616
1607102700000|2020-12-04 17:25:00|61304.5|61284.5|61291.6|61271.6|61308.4|61289.6|61289.1|61270.9|532
1607103000000|2020-12-04 17:30:00|61291.3|61271.3|61273.1|61253.1|61293.7|61274.4|61267.3|61249|614
1607103300000|2020-12-04 17:35:00|61273.2|61253.2|61270.6|61255.6|61274.4|61257.4|61264.2|61248.9|521
1607103600000|2020-12-04 17:40:00|61271.1|61256.1|61298.9|61278.9|61299.2|61280|61270.4|61253.1|632
1607103900000|2020-12-04 17:45:00|61299.1|61279.1|61300.9|61280.9|61302.7|61283.4|61291.5|61271.7|702
1607104200000|2020-12-04 17:50:00|61300.6|61280.6|61301|61281|61306.9|61288.1|61293.3|61275.1|612
1607104500000|2020-12-04 17:55:00|61300.9|61280.9|61301.6|61281.6|61303.7|61283.7|61289.5|61274.4|571
1607104800000|2020-12-04 18:00:00|61301.5|61281.5|61309.2|61294.2|61313.6|61295.2|61300.1|61280.6|533
1607105100000|2020-12-04 18:05:00|61313.8|61293.8|61300.2|61285.2|61314.3|61296.2|61294.4|61276.7|544
1607105400000|2020-12-04 18:10:00|61299.2|61284.2|61295.7|61275.7|61301.8|61285|61280.8|61262.9|590
1607105700000|2020-12-04 18:15:00|61295.6|61275.6|61276.1|61261.1|61296.5|61276.5|61275.9|61256.5|577
1607106000000|2020-12-04 18:20:00|61275.8|61260.8|61277.2|61257.2|61284.7|61267.4|61274.4|61256.8|513
1607106300000|2020-12-04 18:25:00|61277.1|61257.1|61275.7|61255.7|61282.5|61262.5|61268.8|61250.9|597
1607106600000|2020-12-04 18:30:00|61276.2|61256.2|61263.4|61248.4|61276.8|61258.9|61261.9|61243.9|574
1607106900000|2020-12-04 18:35:00|61263.6|61248.6|61274.1|61254.1|61277.2|61259.1|61263.1|61244.9|471
1607107200000|2020-12-04 18:40:00|61274|61254|61277.5|61262.5|61282|61265|61270.9|61252.6|528
1607107500000|2020-12-04 18:45:00|61279.8|61259.8|61282.6|61262.6|61282.7|61264.6|61275.7|61257.6|454
1607107800000|2020-12-04 18:50:00|61283|61263|61286.4|61266.4|61297|61277.9|61279.2|61263|535
1607108100000|2020-12-04 18:55:00|61286.6|61266.6|61316.4|61296.4|61320.5|61300.5|61285.5|61265.5|698
1607108400000|2020-12-04 19:00:00|61316.1|61296.1|61316.9|61301.9|61326.8|61306.8|61308.8|61289.5|725
1607108700000|2020-12-04 19:05:00|61316.7|61301.7|61295.4|61280.4|61317.2|61302|61293.2|61273.2|514
1607109000000|2020-12-04 19:10:00|61295.5|61280.5|61301.8|61286.8|61306|61288.1|61294.2|61276.5|474
1607109300000|2020-12-04 19:15:00|61301.7|61286.7|61312.8|61297.8|61318.2|61298.2|61301.5|61283.9|767
1607109600000|2020-12-04 19:20:00|61312.7|61297.7|61317.2|61297.2|61317.2|61298.8|61304.1|61286.9|604
1607109900000|2020-12-04 19:25:00|61317.3|61297.3|61319.4|61304.4|61328.8|61309.9|61313|61296.2|680
1607110200000|2020-12-04 19:30:00|61319.6|61304.6|61322.3|61307.3|61325.4|61307.7|61309.3|61292.5|683
1607110500000|2020-12-04 19:35:00|61322.5|61307.5|61343|61323|61353.1|61334.9|61322|61307|722
1607110800000|2020-12-04 19:40:00|61343.5|61323.5|61341.8|61321.8|61347.1|61329.8|61336.2|61318.4|596
1607111100000|2020-12-04 19:45:00|61342.1|61322.1|61340.1|61325.1|61346.4|61328.6|61336.2|61319.5|545
1607111400000|2020-12-04 19:50:00|61339.9|61324.9|61343.2|61328.2|61353|61335|61339.7|61322|577
1607111700000|2020-12-04 19:55:00|61343.1|61328.1|61331.9|61316.9|61345.1|61328.5|61324.5|61306.8|710
1607112000000|2020-12-04 20:00:00|61332.1|61317.1|61329.5|61309.5|61334.4|61317.1|61323.1|61303.8|668
1607112300000|2020-12-04 20:05:00|61329.6|61309.6|61323.2|61303.2|61330.6|61312.3|61316.1|61298.4|466
1607112600000|2020-12-04 20:10:00|61323.1|61303.1|61333.8|61313.8|61335.9|61316.6|61320|61301.8|564
1607112900000|2020-12-04 20:15:00|61333.7|61313.7|61329.6|61309.6|61341.7|61321.7|61328.9|61308.9|515
1607113200000|2020-12-04 20:20:00|61329.5|61309.5|61338.4|61318.4|61340.3|61320.3|61322|61302|543
1607113500000|2020-12-04 20:25:00|61338.5|61318.5|61340.2|61320.2|61346.7|61326.7|61337.5|61317.5|681
1607113800000|2020-12-04 20:30:00|61340.6|61320.6|61350.6|61330.6|61352.6|61334.8|61337.4|61318.1|623
1607114100000|2020-12-04 20:35:00|61350.8|61330.8|61384.9|61364.9|61385.1|61365.1|61349.5|61329.5|688
1607114400000|2020-12-04 20:40:00|61384.8|61364.8|61402.4|61387.4|61409.1|61389.1|61377.6|61358.9|730
1607114700000|2020-12-04 20:45:00|61402.5|61387.5|61420.2|61400.2|61442.1|61422.1|61401.4|61383.7|758
1607115000000|2020-12-04 20:50:00|61422.6|61402.6|61423.6|61403.6|61463.4|61443.4|61418.2|61399.3|871
1607115300000|2020-12-04 20:55:00|61423.8|61403.8|61392|61372|61432|61412|61386.7|61366.7|884
1607115600000|2020-12-04 21:00:00|61391.5|61371.5|61405|61385|61407.7|61387.7|61379.6|61359.6|865
1607115900000|2020-12-04 21:05:00|61406.8|61386.8|61392.3|61372.3|61407.2|61387.2|61390.6|61370.6|474
1607116200000|2020-12-04 21:10:00|61393.1|61373.1|61408.6|61388.6|61409.5|61389.5|61391.1|61371.1|419
1607116500000|2020-12-04 21:15:00|61408.8|61388.8|61425.5|61405.5|61425.8|61405.8|61407.7|61387.7|404
1607116800000|2020-12-04 21:20:00|61424.7|61404.7|61427.7|61407.7|61431.6|61411.6|61418.4|61398.4|347
1607117100000|2020-12-04 21:25:00|61427.3|61407.3|61421.9|61401.9|61427.6|61407.6|61417.1|61397.1|383
1607117400000|2020-12-04 21:30:00|61422.6|61402.6|61432.8|61412.8|61432.8|61412.8|61418.3|61398.3|252
1607117700000|2020-12-04 21:35:00|61433.3|61413.3|61443.2|61423.2|61446.6|61426.6|61429|61409|553
1607118000000|2020-12-04 21:40:00|61443.6|61423.6|61462.6|61442.6|61463.2|61443.2|61439.3|61419.3|467
1607118300000|2020-12-04 21:45:00|61461.9|61441.9|61459.1|61439.1|61470.9|61450.9|61455.7|61435.7|537
1607118600000|2020-12-04 21:50:00|61459.2|61439.2|61415.9|61395.9|61459.2|61439.2|61415.6|61395.6|555
1607118900000|2020-12-04 21:55:00|61417.4|61397.4|61410.8|61390.8|61450.8|61408.5|61410.6|61356|339
1607288400000|2020-12-06 21:00:00|61462|61363|61438.7|61408.7|61462|61418.8|61419.2|61363|22
1607288700000|2020-12-06 21:05:00|61473.1|61362.1|61424.4|61394.4|61475.7|61411.2|61415.1|61350.8|34
1607289000000|2020-12-06 21:10:00|61448.6|61374.4|61426.8|61396.8|61480.7|61413.6|61409.6|61356.4|43
1607289300000|2020-12-06 21:15:00|61423.9|61393.9|61434.6|61404.6|61473.1|61410.4|61423.9|61362.1|21
1607289600000|2020-12-06 21:20:00|61434.1|61404.1|61430.6|61400.6|61434.9|61404.9|61421.5|61391.5|55
1607289900000|2020-12-06 21:25:00|61431.6|61401.6|61430.8|61400.8|61436.6|61406.6|61424|61394|29
1607290200000|2020-12-06 21:30:00|61427.5|61397.5|61436.1|61406.1|61437.4|61407.4|61427.5|61397.5|22
1607290500000|2020-12-06 21:35:00|61435.3|61405.3|61431.7|61401.7|61437.1|61407.1|61427.5|61397.5|15
1607290800000|2020-12-06 21:40:00|61431.5|61401.5|61430.5|61400.5|61431.6|61401.6|61430.5|61400.5|6
1607291100000|2020-12-06 21:45:00|61430.4|61400.4|61433.3|61403.3|61436.7|61406.7|61428.1|61398.1|8
1607291400000|2020-12-06 21:50:00|61433.1|61403.1|61387.3|61357.3|61449.6|61403.6|61386.8|61349.3|34
1607291700000|2020-12-06 21:55:00|61387.5|61357.5|61369|61339|61398.1|61358.7|61366.7|61320.5|65
1607292000000|2020-12-06 22:00:00|61375.9|61345.9|61395.7|61365.7|61400.1|61370.1|61365.9|61335.9|82
1607292300000|2020-12-06 22:05:00|61395.6|61365.6|61405.3|61375.3|61406.9|61376.9|61388.8|61358.8|79
1607292600000|2020-12-06 22:10:00|61407.1|61377.1|61413.6|61378.3|61445.6|61379.9|61377.3|61322.4|331
1607292900000|2020-12-06 22:15:00|61412.9|61378.5|61425.9|61376.7|61448.5|61397|61412.3|61361.7|314
1607293200000|2020-12-06 22:20:00|61420.6|61375|61432.9|61370.1|61434.2|61386.6|61420.1|61358.4|125
1607293500000|2020-12-06 22:25:00|61428.2|61370.5|61434.4|61389.1|61440.6|61398.2|61423|61366.3|149
1607293800000|2020-12-06 22:30:00|61438.1|61387.3|61426.9|61382.4|61446.4|61398|61424.6|61373.4|280
1607294100000|2020-12-06 22:35:00|61426.6|61383|61424.6|61376.9|61431.6|61391.5|61422.8|61374.4|283
1607294400000|2020-12-06 22:40:00|61422.3|61386.7|61414.2|61378.2|61433.9|61396|61410.7|61372.5|322
1607294700000|2020-12-06 22:45:00|61416|61378.6|61414.5|61377.1|61426.7|61379.5|61400.9|61348.8|298
1607295000000|2020-12-06 22:50:00|61415.7|61374.1|61395.3|61365.6|61427.4|61379.7|61394.3|61359|325
1607295300000|2020-12-06 22:55:00|61395.4|61365.7|61395.7|61352.9|61401.5|61366.8|61390|61351.3|298
1607295600000|2020-12-06 23:00:00|61393.5|61354.5|61387.6|61364.7|61399.8|61367.4|61370.2|61325.9|805
1607295900000|2020-12-06 23:05:00|61389.1|61363.8|61375.9|61354.6|61390.1|61368|61368.4|61340.8|590
1607296200000|2020-12-06 23:10:00|61376.7|61353|61378.3|61351.5|61381.7|61355.4|61364.1|61340.2|507
1607296500000|2020-12-06 23:15:00|61377.4|61353|61400.2|61374.9|61409.8|61384.4|61376.5|61351.6|623
1607296800000|2020-12-06 23:20:00|61400.6|61374.8|61396.2|61371.1|61401.2|61375.4|61388.7|61364.2|541
1607297100000|2020-12-06 23:25:00|61399.7|61368.8|61391|61368.8|61406.8|61380.1|61390.3|61367.5|444
1607297400000|2020-12-06 23:30:00|61391.2|61368.3|61405.9|61378.7|61406.4|61381.2|61379.3|61356.5|682
1607297700000|2020-12-06 23:35:00|61404.8|61379.3|61408.5|61386.7|61414.4|61388.9|61396.7|61373.4|528
1607298000000|2020-12-06 23:40:00|61408.1|61387.1|61408.2|61383.2|61415.1|61390.2|61404.6|61382|747
1607298300000|2020-12-06 23:45:00|61408.6|61382.9|61409.4|61387.7|61418.2|61396.1|61406.8|61382.9|781
1607298600000|2020-12-06 23:50:00|61409.2|61387.9|61412.9|61392.9|61419.2|61395.8|61406.3|61384|504
1607298900000|2020-12-06 23:55:00|61413.8|61391.8|61424.2|61404.2|61428.5|61407|61409.8|61389.4|457
1607299200000|2020-12-07 00:00:00|61424|61404|61417.4|61395.7|61432.6|61410.4|61416.6|61393.9|639
1607299500000|2020-12-07 00:05:00|61419.2|61395.8|61421.1|61401.1|61430.9|61408.1|61416.9|61395.3|671
1607299800000|2020-12-07 00:10:00|61420.8|61400.8|61411.8|61390.6|61424.3|61400.9|61405.5|61384.5|586
1607300100000|2020-12-07 00:15:00|61411.3|61391.3|61409|61389|61420|61394.8|61405.3|61384|379
1607300400000|2020-12-07 00:20:00|61408.9|61388.9|61404|61379.9|61411.4|61389|61393.2|61371|525
1607300700000|2020-12-07 00:25:00|61401.5|61381.5|61406.7|61378.5|61415|61389.6|61399.2|61378.5|354
1607301000000|2020-12-07 00:30:00|61403.9|61379.8|61396.5|61376.5|61407.4|61386.8|61386.4|61366.4|513
1607301300000|2020-12-07 00:35:00|61396.7|61376.7|61393.6|61373.6|61403.1|61383.1|61393|61373|507
1607301600000|2020-12-07 00:40:00|61393.8|61373.8|61390.2|61370.2|61396|61376|61387|61367|377
1607301900000|2020-12-07 00:45:00|61390|61369.4|61376.5|61356.5|61390|61369.4|61374.7|61354.7|507
1607302200000|2020-12-07 00:50:00|61376.6|61356.6|61374.9|61354.9|61386.7|61366.7|61369.1|61349.1|494
1607302500000|2020-12-07 00:55:00|61371.6|61350.7|61383.8|61363.8|61385.1|61365.1|61371.6|61350.7|548
1607302800000|2020-12-07 01:00:00|61384.7|61364.7|61380.9|61360.9|61393.1|61373.1|61375.1|61354|625
1607303100000|2020-12-07 01:05:00|61381|61361|61391.2|61371.2|61393.8|61373.8|61375.9|61355.9|499
1607303400000|2020-12-07 01:10:00|61391.1|61371.1|61397.3|61377.3|61400.2|61380.2|61388.7|61368.7|591
1607303700000|2020-12-07 01:15:00|61396.6|61376.6|61392.8|61372.8|61400.8|61380.8|61390.5|61370.5|841
1607304000000|2020-12-07 01:20:00|61392.5|61372.5|61397|61377|61398.6|61378.6|61387.5|61367.5|558
1607304300000|2020-12-07 01:25:00|61396.7|61376.7|61385.1|61365.1|61398.4|61378.4|61385.1|61365.1|492
1607304600000|2020-12-07 01:30:00|61385.2|61365.2|61392.6|61372.6|61396.8|61376.8|61381.6|61361.6|567
1607304900000|2020-12-07 01:35:00|61392.7|61372.7|61389.5|61369.5|61395.8|61375.8|61385.8|61365.8|611
1607305200000|2020-12-07 01:40:00|61389.3|61369.3|61380.3|61360.3|61400.2|61380.2|61377.6|61357.6|551
1607305500000|2020-12-07 01:45:00|61380.5|61360.5|61372.6|61352.6|61382.4|61362.4|61370.9|61346.7|538
1607305800000|2020-12-07 01:50:00|61371.4|61351.4|61359.5|61339.5|61372.5|61352.5|61359.3|61338|587
1607306100000|2020-12-07 01:55:00|61358.1|61338.1|61351.4|61331.4|61361|61341|61345.8|61325.8|593
1607306400000|2020-12-07 02:00:00|61352.3|61332.3|61356.8|61336.8|61364.7|61344.7|61352.1|61332.1|474
1607306700000|2020-12-07 02:05:00|61357.1|61337.1|61346.2|61326.2|61357.1|61337.1|61342.8|61322.8|513
1607307000000|2020-12-07 02:10:00|61345.8|61325.8|61335.8|61315.8|61347.3|61327.3|61334.7|61314.2|551
1607307300000|2020-12-07 02:15:00|61335.6|61314.9|61340.2|61320.2|61344.2|61323.7|61329|61307.2|610
1607307600000|2020-12-07 02:20:00|61340.1|61319.5|61330.2|61309|61341.1|61321.1|61324.3|61304.2|605
1607307900000|2020-12-07 02:25:00|61330|61309.1|61343.2|61323.2|61344.5|61324.5|61329.3|61307.6|551
1607308200000|2020-12-07 02:30:00|61343.3|61323.3|61344.2|61324.2|61345.8|61325.8|61336.6|61314.8|623
1607308500000|2020-12-07 02:35:00|61344.5|61324.5|61336.9|61316.9|61347.5|61327.5|61327.8|61307.8|607
1607308800000|2020-12-07 02:40:00|61336.8|61316.7|61340.6|61320.6|61342.7|61322.7|61335.3|61314.8|492
1607309100000|2020-12-07 02:45:00|61340.7|61320.7|61337|61316.7|61342.3|61321.9|61330.7|61310.7|497
1607309400000|2020-12-07 02:50:00|61336.8|61316.8|61337|61317|61342.1|61319.8|61331.2|61311.2|486
1607309700000|2020-12-07 02:55:00|61335.6|61315.6|61341.2|61321.2|61344.2|61324.2|61332|61312|525
1607310000000|2020-12-07 03:00:00|61341.5|61321.1|61341.3|61321.3|61345|61325|61330|61310|594
1607310300000|2020-12-07 03:05:00|61341.4|61321.4|61347.6|61327.6|61348.6|61328.2|61341.4|61321.4|525
1607310600000|2020-12-07 03:10:00|61347.4|61327.4|61345.9|61325.9|61348.6|61327.8|61341|61321|464
1607310900000|2020-12-07 03:15:00|61345.6|61325.6|61344.4|61323.9|61347|61327|61337.5|61315.6|489
1607311200000|2020-12-07 03:20:00|61345.2|61323.2|61346.5|61326.4|61349|61327.5|61340.5|61319.6|471
1607311500000|2020-12-07 03:25:00|61346.6|61326.6|61342.9|61321.9|61350.1|61328.6|61341.6|61321.6|395
1607311800000|2020-12-07 03:30:00|61342.4|61322.4|61343.8|61323.8|61349.8|61328.7|61340.6|61320.6|485
1607312100000|2020-12-07 03:35:00|61344.2|61324.2|61348|61327.1|61351.1|61328.2|61343.2|61323.2|447
1607312400000|2020-12-07 03:40:00|61347.7|61327.7|61350.2|61330.2|61354.2|61333.1|61346.5|61326.5|439
1607312700000|2020-12-07 03:45:00|61349.5|61329.5|61351.5|61331.5|61355.2|61333.9|61347|61327|470
1607313000000|2020-12-07 03:50:00|61351.3|61331.3|61353.4|61333.4|61354.7|61333.7|61348.5|61327.4|351
1607313300000|2020-12-07 03:55:00|61353.3|61333.3|61352|61332|61355.1|61333.8|61350|61329.6|357
1607313600000|2020-12-07 04:00:00|61352.1|61332.1|61354.5|61334.5|61358.5|61336.6|61350|61330|396
1607313900000|2020-12-07 04:05:00|61356|61336|61356.6|61336.6|61360.3|61338.5|61352.7|61332.7|380
1607314200000|2020-12-07 04:10:00|61356.5|61336.5|61355|61335|61360.9|61338.4|61353.4|61333.4|350
1607314500000|2020-12-07 04:15:00|61355.8|61334.9|61354.9|61334.9|61360|61338.6|61352.9|61332.9|343
1607314800000|2020-12-07 04:20:00|61354.8|61334.8|61355.9|61335.9|61360.6|61338.9|61351.8|61331.8|387
1607315100000|2020-12-07 04:25:00|61355.8|61335.8|61355.5|61335.5|61359.2|61338.1|61353.2|61333.2|358
1607315400000|2020-12-07 04:30:00|61356.1|61336.1|61351.8|61331.8|61356.9|61336.9|61349.8|61329.8|411
1607315700000|2020-12-07 04:35:00|61352.2|61332.2|61353.1|61333.1|61354.8|61334|61350|61330|382
1607316000000|2020-12-07 04:40:00|61353|61333|61350.9|61330.9|61353.4|61333|61349.2|61329.2|376
1607316300000|2020-12-07 04:45:00|61350.8|61330.8|61356.1|61336.1|61359.2|61338.3|61350.3|61330.3|377
1607316600000|2020-12-07 04:50:00|61355.5|61335.5|61359.2|61339.2|61362.2|61341.3|61354.2|61334.2|361
1607316900000|2020-12-07 04:55:00|61359.6|61339.6|61361|61341|61362.4|61341|61357|61337|405
1607317200000|2020-12-07 05:00:00|61360.8|61340.8|61361.1|61341.1|61361.5|61341.1|61354.5|61334.5|552
1607317500000|2020-12-07 05:05:00|61360|61340|61360.4|61340.4|61362.7|61342.7|61356.2|61336.2|464
1607317800000|2020-12-07 05:10:00|61360.5|61340.5|61362.4|61341.6|61363.3|61343.3|61358.4|61338.4|375
1607318100000|2020-12-07 05:15:00|61361.7|61341.7|61361.8|61341.8|61366.4|61346.4|61359.5|61339.5|424
1607318400000|2020-12-07 05:20:00|61362|61342|61358.5|61338.5|61362|61342|61356.6|61336.6|392
1607318700000|2020-12-07 05:25:00|61359|61339|61355.7|61335.7|61359.9|61339.6|61354.7|61334.7|374
1607319000000|2020-12-07 05:30:00|61355.8|61335.8|61355.7|61335.7|61361.1|61341.1|61352.1|61332.1|455
1607319300000|2020-12-07 05:35:00|61356.7|61336.7|61364.5|61344.5|61368.6|61348.6|61356.2|61336.2|446
1607319600000|2020-12-07 05:40:00|61364.7|61344.7|61367.7|61347.7|61371.2|61351.2|61361.2|61341.2|425
1607319900000|2020-12-07 05:45:00|61368.5|61348.5|61370.8|61350.8|61372.2|61352.2|61366.3|61346.3|427
1607320200000|2020-12-07 05:50:00|61370.9|61350.9|61368.1|61348.1|61371|61351|61361.2|61341.2|449
1607320500000|2020-12-07 05:55:00|61368.3|61348.3|61366.4|61346.4|61370.2|61350.2|61363.7|61343.7|446
1607320800000|2020-12-07 06:00:00|61365.6|61345.6|61368.2|61348.2|61373.2|61353.2|61363.7|61343.7|515
1607321100000|2020-12-07 06:05:00|61368.1|61348.1|61370.9|61350.9|61371.8|61351.8|61364.5|61344.5|384
1607321400000|2020-12-07 06:10:00|61371.1|61351.1|61381.4|61361.4|61388.2|61368.2|61370.6|61350.6|477
1607321700000|2020-12-07 06:15:00|61381.2|61361.2|61383.8|61363.8|61387.4|61367.4|61376.8|61356.8|559
1607322000000|2020-12-07 06:20:00|61383.9|61363.9|61382.3|61362.3|61385.6|61365.6|61379.3|61359.3|459
1607322300000|2020-12-07 06:25:00|61382.2|61362.2|61381.9|61361.9|61385.9|61365.9|61375.5|61355.5|539
1607322600000|2020-12-07 06:30:00|61381.7|61361.7|61392.4|61372.4|61399.8|61380.9|61380.5|61360.5|741
1607322900000|2020-12-07 06:35:00|61392.6|61372.6|61380.2|61360.2|61396.2|61377.2|61378|61359.6|549
1607323200000|2020-12-07 06:40:00|61380|61360|61374.3|61354.3|61383.8|61365.5|61374.3|61354.3|626
1607323500000|2020-12-07 06:45:00|61374.4|61354.4|61386.1|61366.1|61386.9|61368.5|61374.4|61354.4|527
1607323800000|2020-12-07 06:50:00|61386|61366|61385|61370|61395|61375.7|61383.2|61363.2|498
1607324100000|2020-12-07 06:55:00|61385.1|61370.1|61378.4|61358.4|61392.4|61372.4|61375.9|61358.4|640
1607324400000|2020-12-07 07:00:00|61378.1|61358.1|61397.8|61377.8|61399.4|61379.4|61376.9|61356.9|656
1607324700000|2020-12-07 07:05:00|61397.7|61377.7|61409|61389|61412.2|61392.2|61391.5|61371.5|720
1607325000000|2020-12-07 07:10:00|61409.4|61389.4|61433.1|61413.1|61438.3|61418.3|61401.5|61381.8|702
1607325300000|2020-12-07 07:15:00|61432.8|61412.8|61422.7|61407.7|61435.4|61415.4|61419.9|61403.6|780
1607325600000|2020-12-07 07:20:00|61421.9|61406.9|61441.8|61421.8|61443.5|61424.6|61421.2|61405.5|711
1607325900000|2020-12-07 07:25:00|61439.4|61424.4|61445.7|61430.7|61453.1|61436.5|61438.3|61421.5|616
1607326200000|2020-12-07 07:30:00|61446|61431|61445.4|61430.4|61451.7|61436.7|61432.8|61417.8|754
1607326500000|2020-12-07 07:35:00|61445.3|61430.3|61413.9|61393.9|61445.4|61430.4|61413.6|61393.6|739
1607326800000|2020-12-07 07:40:00|61414.1|61394.1|61421.2|61401.2|61421.4|61401.4|61399.2|61379.2|779
1607327100000|2020-12-07 07:45:00|61420.6|61400.6|61411.3|61391.3|61432.7|61412.7|61409.6|61389.6|830
1607327400000|2020-12-07 07:50:00|61411.5|61391.5|61417.4|61397.4|61427.1|61407.1|61408.9|61388.9|796
1607327700000|2020-12-07 07:55:00|61417.5|61397.5|61416.8|61396.8|61426.6|61406.6|61405.5|61385.5|805
1607328000000|2020-12-07 08:00:00|61416.6|61396.6|61461.1|61441.1|61467.8|61447.8|61409.7|61389.7|990
1607328300000|2020-12-07 08:05:00|61461|61441|61470.6|61450.6|61483.5|61463.5|61457.8|61437.8|990
1607328600000|2020-12-07 08:10:00|61471.2|61451.2|61485.7|61465.7|61494.6|61477|61464|61444|1030
1607328900000|2020-12-07 08:15:00|61485.9|61465.9|61503.5|61483.5|61514.6|61494.6|61483.5|61463.5|986
1607329200000|2020-12-07 08:20:00|61503.6|61483.6|61509.3|61489.3|61516.9|61496.9|61485.5|61465.5|943
1607329500000|2020-12-07 08:25:00|61509.1|61489.1|61541|61521|61542.8|61522.8|61497.9|61477.9|983
1607329800000|2020-12-07 08:30:00|61540.7|61520.7|61556.7|61536.7|61573.1|61553.1|61533|61513|1013
1607330100000|2020-12-07 08:35:00|61556.5|61536.5|61523.9|61503.9|61569.8|61549.8|61516.1|61496.1|934
1607330400000|2020-12-07 08:40:00|61524|61504|61530.5|61510.5|61535.6|61515.6|61521.5|61501.5|898
1607330700000|2020-12-07 08:45:00|61530.3|61510.3|61511.8|61491.8|61531.6|61511.6|61503.4|61483.4|923
1607331000000|2020-12-07 08:50:00|61514.3|61494.3|61501.4|61481.4|61527.5|61507.5|61498|61479.6|924
1607331300000|2020-12-07 08:55:00|61501.6|61481.6|61540.6|61520.6|61542.1|61523.3|61496.4|61476.4|933
1607331600000|2020-12-07 09:00:00|61541.2|61521.2|61608.4|61588.4|61608.7|61588.7|61536.9|61516.9|969
1607331900000|2020-12-07 09:05:00|61608.5|61588.5|61614.3|61599.3|61617.8|61600|61588.9|61572.4|986
1607332200000|2020-12-07 09:10:00|61615.8|61595.8|61614.1|61599.1|61621.4|61603.2|61598.9|61581.1|856
1607332500000|2020-12-07 09:15:00|61613.7|61598.7|61596.9|61581.9|61634.7|61618.1|61595.8|61577.2|951
1607332800000|2020-12-07 09:20:00|61599.2|61579.2|61598.7|61583.7|61622.7|61607.7|61594.3|61576.7|904
1607333100000|2020-12-07 09:25:00|61598.5|61583.5|61591.1|61571.1|61604.2|61588.1|61580.8|61560.8|825
1607333400000|2020-12-07 09:30:00|61591|61571|61580.3|61560.3|61599.2|61581.3|61579.7|61559.7|875
1607333700000|2020-12-07 09:35:00|61580.8|61560.8|61578.4|61558.4|61591|61571|61573.1|61553.1|790
1607334000000|2020-12-07 09:40:00|61578.6|61558.6|61593.6|61578.6|61602.1|61587.1|61564.7|61544.7|827
1607334300000|2020-12-07 09:45:00|61593.8|61578.8|61579.9|61564.9|61605.5|61588.9|61578.9|61561.6|809
1607334600000|2020-12-07 09:50:00|61579.8|61564.8|61575.7|61560.7|61601.9|61586|61563.6|61546.3|831
1607334900000|2020-12-07 09:55:00|61575.9|61560.9|61558.8|61543.8|61589.2|61572.6|61549|61531.5|814
1607335200000|2020-12-07 10:00:00|61558.9|61543.9|61584.9|61569.9|61586.7|61570.1|61558.9|61543.9|718
1607335500000|2020-12-07 10:05:00|61584.6|61569.6|61583.9|61568.9|61599.6|61584.5|61580.7|61565.7|766
1607335800000|2020-12-07 10:10:00|61583.8|61568.8|61553|61538|61586.7|61569.5|61550.3|61534.8|766
1607336100000|2020-12-07 10:15:00|61552.9|61537.9|61532.5|61517.5|61564.1|61549.1|61532.5|61517.5|811
1607336400000|2020-12-07 10:20:00|61532.1|61517.1|61483.8|61468.8|61535.7|61520.7|61473.2|61458.2|917
1607336700000|2020-12-07 10:25:00|61483.7|61468.7|61476|61461|61488.3|61473.3|61469.7|61454.7|847
1607337000000|2020-12-07 10:30:00|61474.6|61459.6|61479.5|61464.5|61482.3|61467.3|61453.9|61438.9|861
1607337300000|2020-12-07 10:35:00|61479.6|61464.6|61487.7|61472.7|61492.7|61477.7|61472.1|61457.1|796
1607337600000|2020-12-07 10:40:00|61487.5|61472.5|61504.1|61489.1|61520.9|61505.9|61483|61468|836
1607337900000|2020-12-07 10:45:00|61503.5|61488.5|61479.1|61464.1|61506.9|61491.9|61473.7|61458.7|646
1607338200000|2020-12-07 10:50:00|61479.4|61464.4|61488.8|61473.8|61502.2|61487.2|61478.9|61463.9|724
1607338500000|2020-12-07 10:55:00|61489|61474|61478.6|61463.6|61491.4|61476.4|61474.1|61459.1|786
1607338800000|2020-12-07 11:00:00|61478.7|61463.7|61488.6|61473.6|61502|61487|61468.9|61453.9|780
1607339100000|2020-12-07 11:05:00|61488.4|61473.4|61485.7|61470.7|61493.3|61478.3|61469.7|61454.7|810
1607339400000|2020-12-07 11:10:00|61485.8|61470.8|61471.9|61456.9|61485.8|61470.8|61461.2|61446.2|827
1607339700000|2020-12-07 11:15:00|61470.4|61455.4|61483.3|61468.3|61487.6|61472.6|61451|61436|816
1607340000000|2020-12-07 11:20:00|61483.2|61468.2|61477.1|61462.1|61493|61478|61474.9|61459.9|757
1607340300000|2020-12-07 11:25:00|61476.7|61461.7|61458.7|61443.7|61478.7|61463.7|61456.4|61441.4|726
1607340600000|2020-12-07 11:30:00|61458.4|61443.4|61490.3|61475.3|61494.1|61479.1|61457.8|61442.8|726
1607340900000|2020-12-07 11:35:00|61490.4|61475.4|61494.4|61479.4|61496.7|61481.7|61480.9|61465.9|727
1607341200000|2020-12-07 11:40:00|61494.5|61479.5|61473.7|61458.7|61497.2|61482.2|61467.4|61452.4|772
1607341500000|2020-12-07 11:45:00|61473.6|61458.6|61496.9|61481.9|61500|61485|61472.9|61457.9|724
1607341800000|2020-12-07 11:50:00|61497.4|61482.4|61504.2|61489.2|61506.1|61491.1|61483.9|61468.9|735
1607342100000|2020-12-07 11:55:00|61503.9|61488.9|61456|61441|61503.9|61488.9|61456|61441|863
1607342400000|2020-12-07 12:00:00|61455.5|61440.5|61477.9|61462.9|61480.4|61465.4|61444.7|61429.7|847
1607342700000|2020-12-07 12:05:00|61478.2|61463.2|61467.5|61452.5|61485.1|61470.1|61462.5|61447.5|722
1607343000000|2020-12-07 12:10:00|61468.1|61453.1|61449.3|61434.3|61476.6|61461.6|61436.2|61420.2|831
1607343300000|2020-12-07 12:15:00|61449.2|61434.2|61470.2|61455.2|61471.5|61456.5|61443.5|61428.5|818
1607343600000|2020-12-07 12:20:00|61470.8|61455.8|61487.4|61472.4|61491.9|61475.2|61467.3|61452.3|786
1607343900000|2020-12-07 12:25:00|61487.2|61472.2|61485.9|61470.9|61495.1|61479.7|61483.6|61468.6|733
1607344200000|2020-12-07 12:30:00|61485.8|61470.8|61484.5|61469.5|61490.4|61475.4|61478.3|61462|666
1607344500000|2020-12-07 12:35:00|61484|61469|61478.4|61463.4|61484.3|61469.3|61464.7|61449.7|588
1607344800000|2020-12-07 12:40:00|61478.2|61463.2|61469.7|61454.7|61481.7|61466.7|61456.4|61440.9|646
1607345100000|2020-12-07 12:45:00|61470|61455|61479.6|61464.6|61482.7|61467.7|61463.4|61448.4|702
1607345400000|2020-12-07 12:50:00|61479.8|61464.8|61448.5|61433.5|61480.7|61465.7|61441.2|61426.2|746
1607345700000|2020-12-07 12:55:00|61449.1|61434.1|61429.6|61414.6|61456.7|61441.7|61423.6|61408.6|840
1607346000000|2020-12-07 13:00:00|61430.8|61415.8|61429.3|61414.3|61449.9|61434.9|61426.8|61411.8|945
1607346300000|2020-12-07 13:05:00|61428.6|61413.6|61414|61399|61431.1|61416.1|61400.9|61385.9|842
1607346600000|2020-12-07 13:10:00|61413.7|61398.7|61384.1|61369.1|61415.2|61400.2|61379.8|61364.8|897
1607346900000|2020-12-07 13:15:00|61382.8|61367.8|61361.8|61346.8|61392.4|61377.4|61353.8|61333.8|878
1607347200000|2020-12-07 13:20:00|61363.6|61348.6|61361.3|61346.3|61369.4|61354.4|61342.3|61327.3|877
1607347500000|2020-12-07 13:25:00|61361.8|61346.8|61364.6|61349.6|61372.9|61357.9|61353.4|61338.4|770
1607347800000|2020-12-07 13:30:00|61364.5|61349.5|61359.8|61344.8|61366.7|61351.7|61349|61334|809
1607348100000|2020-12-07 13:35:00|61359.5|61344.5|61354.3|61339.3|61360.4|61345.4|61341.7|61326.7|784
1607348400000|2020-12-07 13:40:00|61354.2|61339.2|61332.3|61317.3|61354.5|61339.5|61326|61311|816
1607348700000|2020-12-07 13:45:00|61333.4|61318.4|61354.6|61339.6|61362.4|61345.5|61333.4|61318.4|817
1607349000000|2020-12-07 13:50:00|61354.7|61339.7|61356.4|61341.4|61362.1|61347.1|61338.2|61323.2|764
1607349300000|2020-12-07 13:55:00|61356.3|61341.3|61333.4|61318.4|61356.7|61341.7|61321.8|61306.8|832
1607349600000|2020-12-07 14:00:00|61333.3|61318.3|61323.9|61308.9|61339.8|61324.8|61309.1|61292.3|863
1607349900000|2020-12-07 14:05:00|61324|61309|61313.2|61298.2|61332.7|61317.7|61312.5|61297.5|751
1607350200000|2020-12-07 14:10:00|61313|61298|61326.1|61311.1|61328.8|61313.8|61312.5|61297.5|758
1607350500000|2020-12-07 14:15:00|61326.2|61311.2|61357.4|61342.4|61358|61343|61319|61304|757
1607350800000|2020-12-07 14:20:00|61357.8|61342.8|61349.8|61334.8|61360.4|61345.4|61345.9|61330.9|798
1607351100000|2020-12-07 14:25:00|61350.1|61335.1|61338.9|61318.9|61350.6|61335.6|61331|61314.3|765
1607351400000|2020-12-07 14:30:00|61339.1|61319.1|61292.7|61277.7|61339.1|61323.7|61287|61272|925
1607351700000|2020-12-07 14:35:00|61291.7|61276.7|61272.1|61257.1|61301.9|61286.9|61272.1|61257.1|974
1607352000000|2020-12-07 14:40:00|61271|61256|61211.5|61196.5|61278.7|61263.7|61186.6|61171.6|977
1607352300000|2020-12-07 14:45:00|61211.9|61196.9|61247.1|61232.1|61247.4|61232.4|61206.2|61191.2|962
1607352600000|2020-12-07 14:50:00|61246.1|61231.1|61254.7|61239.7|61258.5|61242.8|61229.5|61214.5|870
1607352900000|2020-12-07 14:55:00|61255.1|61240.1|61266.4|61251.4|61277.1|61262.1|61247.2|61232.2|900
1607353200000|2020-12-07 15:00:00|61266|61251|61284.7|61269.7|61288.9|61273.9|61264.8|61249.8|900
1607353500000|2020-12-07 15:05:00|61283.7|61268.7|61277.6|61262.6|61298.1|61283.1|61275.8|61258.2|825
1607353800000|2020-12-07 15:10:00|61277.4|61262.4|61288.2|61273.2|61289.8|61274.8|61269|61254|831
1607354100000|2020-12-07 15:15:00|61286.6|61271.6|61289.8|61274.8|61303.4|61288.4|61285.9|61270.9|857
1607354400000|2020-12-07 15:20:00|61297.2|61277.2|61263.3|61248.3|61298.4|61281.8|61256.9|61241.9|804
1607354700000|2020-12-07 15:25:00|61262.6|61247.6|61295.5|61280.5|61296.1|61281.1|61260.5|61245.5|832
1607355000000|2020-12-07 15:30:00|61295.7|61280.7|61313.9|61298.9|61318.7|61303.7|61290.1|61275.1|891
1607355300000|2020-12-07 15:35:00|61314|61299|61286.2|61271.2|61314.9|61299.9|61284.3|61269.3|859
1607355600000|2020-12-07 15:40:00|61286.3|61271.3|61313.5|61298.5|61314.2|61299.2|61278.8|61263.8|850
1607355900000|2020-12-07 15:45:00|61313.6|61298.6|61324.7|61309.7|61324.8|61309.8|61298.1|61283.1|871
1607356200000|2020-12-07 15:50:00|61324.5|61309.5|61303.3|61288.3|61324.5|61309.5|61293.4|61278.4|908
1607356500000|2020-12-07 15:55:00|61303.1|61288.1|61361.5|61346.5|61363.4|61348.4|61301.6|61286.6|1016
1607356800000|2020-12-07 16:00:00|61360.9|61345.9|61361.3|61346.3|61366.9|61351.9|61354.3|61339.3|892
1607357100000|2020-12-07 16:05:00|61361|61346|61335|61320|61375.9|61360.9|61326.6|61311.6|782
1607357400000|2020-12-07 16:10:00|61334.4|61319.4|61338.4|61323.4|61345.6|61330.6|61316|61301|771
1607357700000|2020-12-07 16:15:00|61338.1|61323.1|61361.2|61346.2|61363.1|61348.1|61337.1|61321.4|822
1607358000000|2020-12-07 16:20:00|61361.5|61346.5|61355.8|61340.8|61365.8|61350.8|61350.7|61335.7|653
1607358300000|2020-12-07 16:25:00|61356|61341|61340.9|61325.9|61367.8|61352.8|61339.8|61324.8|672
1607358600000|2020-12-07 16:30:00|61341.1|61326.1|61346.6|61331.6|61347.7|61332.7|61333.2|61318.2|698
1607358900000|2020-12-07 16:35:00|61346.7|61331.7|61325.6|61310.6|61349.8|61334.8|61323.2|61308.2|748
1607359200000|2020-12-07 16:40:00|61325.5|61310.5|61319.9|61304.9|61327.2|61312.2|61314.9|61299.9|718
1607359500000|2020-12-07 16:45:00|61320.2|61305.2|61352.6|61337.6|61353.2|61338.2|61320|61305|710
1607359800000|2020-12-07 16:50:00|61352|61337|61351.5|61336.5|61354.3|61339.3|61344.5|61329.5|715
1607360100000|2020-12-07 16:55:00|61351.6|61336.6|61333.4|61318.4|61351.8|61336.8|61330.1|61315.1|703
1607360400000|2020-12-07 17:00:00|61334|61319|61329.6|61314.6|61342.5|61327.5|61327.1|61311.5|703
1607360700000|2020-12-07 17:05:00|61328.3|61313.3|61317.6|61302.6|61332.7|61317.7|61316.5|61301.5|652
1607361000000|2020-12-07 17:10:00|61317.8|61302.8|61322|61307|61326.4|61310.3|61317.1|61300.5|654
1607361300000|2020-12-07 17:15:00|61321.3|61306.3|61321.3|61306.3|61330.4|61310.8|61319.5|61300.1|593
1607361600000|2020-12-07 17:20:00|61321.4|61306.4|61337.4|61322.4|61341.8|61326.4|61320.7|61305.4|740
1607361900000|2020-12-07 17:25:00|61338.5|61323.5|61350.5|61335.5|61352.9|61336.3|61331.1|61313.9|675
1607362200000|2020-12-07 17:30:00|61350.8|61335.8|61363|61348|61370.2|61355.2|61348.6|61333.6|722
1607362500000|2020-12-07 17:35:00|61362.8|61347.8|61368.7|61353.7|61369|61354|61357.1|61342.1|610
1607362800000|2020-12-07 17:40:00|61368.8|61353.8|61366.4|61351.4|61373.4|61358.4|61363.6|61348.6|526
1607363100000|2020-12-07 17:45:00|61366.7|61351.7|61365.4|61345.4|61377.9|61358.3|61357.6|61337.6|612
1607363400000|2020-12-07 17:50:00|61365.3|61345.3|61372.8|61352.8|61373.3|61353.3|61361.6|61341.6|592
1607363700000|2020-12-07 17:55:00|61372.6|61352.6|61362.4|61342.4|61373.2|61353.2|61359.5|61339.5|497
1607364000000|2020-12-07 18:00:00|61362.2|61342.2|61384.8|61364.8|61389.9|61369.9|61362.1|61342.1|641
1607364300000|2020-12-07 18:05:00|61384.7|61364.7|61373.1|61353.1|61388.6|61371.1|61370.6|61352.2|666
1607364600000|2020-12-07 18:10:00|61373|61353|61407.5|61387.5|61409.8|61389.8|61372.8|61352.8|682
1607364900000|2020-12-07 18:15:00|61407.3|61387.3|61408.6|61388.6|61411.8|61391.8|61400.9|61380.9|661
1607365200000|2020-12-07 18:20:00|61408.8|61388.8|61412.3|61392.3|61421|61401|61407.4|61388.5|635
1607365500000|2020-12-07 18:25:00|61413.5|61393.5|61418.7|61398.7|61420.9|61400.9|61408.2|61388.5|633
1607365800000|2020-12-07 18:30:00|61418.8|61398.8|61416.8|61396.8|61421.4|61401.4|61405.2|61385.2|675
1607366100000|2020-12-07 18:35:00|61416.7|61396.7|61426.4|61406.4|61435.3|61415.3|61413.5|61393.5|754
1607366400000|2020-12-07 18:40:00|61425.7|61405.7|61428.4|61408.4|61437.9|61417.9|61415.2|61395.2|753
1607366700000|2020-12-07 18:45:00|61426.3|61406.3|61423.3|61403.3|61440.5|61420.5|61418.1|61398.1|926
1607367000000|2020-12-07 18:50:00|61423.5|61403.5|61412.2|61397.2|61423.8|61405.8|61407.7|61392.7|807
1607367300000|2020-12-07 18:55:00|61411.6|61396.6|61405.4|61385.4|61413.5|61396.6|61401.5|61383.9|621
1607367600000|2020-12-07 19:00:00|61405.1|61385.1|61411.8|61391.8|61420.2|61400.2|61404.3|61384.3|696
1607367900000|2020-12-07 19:05:00|61411.7|61391.7|61398.2|61378.2|61411.8|61391.8|61395.7|61375.7|674
1607368200000|2020-12-07 19:10:00|61398.1|61378.1|61392.7|61372.7|61400.5|61380.5|61385.5|61365.5|763
1607368500000|2020-12-07 19:15:00|61392.4|61372.4|61399.9|61379.9|61400.3|61380.3|61381.1|61361.1|703
1607368800000|2020-12-07 19:20:00|61399.8|61379.8|61404.5|61384.5|61408.8|61388.8|61397.3|61377.3|632
1607369100000|2020-12-07 19:25:00|61404.3|61384.3|61393.1|61373.1|61404.3|61384.3|61390|61370|564
1607369400000|2020-12-07 19:30:00|61393.8|61373.8|61399.7|61379.7|61400.3|61380.3|61387.2|61368.7|470
1607369700000|2020-12-07 19:35:00|61399.9|61379.9|61403.4|61383.4|61410.5|61390.5|61395.8|61375.8|495
1607370000000|2020-12-07 19:40:00|61403.5|61383.5|61406.8|61386.8|61409.4|61389.4|61402.4|61382.4|497
1607370300000|2020-12-07 19:45:00|61406.9|61386.9|61411.3|61391.3|61413|61393|61404|61385.3|515
1607370600000|2020-12-07 19:50:00|61411.4|61391.4|61416.9|61396.9|61417.7|61398.7|61402.5|61385.9|577
1607370900000|2020-12-07 19:55:00|61416.7|61396.7|61432|61412|61434.5|61414.5|61412.8|61393.3|768
1607371200000|2020-12-07 20:00:00|61431.9|61411.9|61435.7|61415.7|61441.8|61421.8|61425.4|61405.4|688
1607371500000|2020-12-07 20:05:00|61435.4|61415.4|61443.3|61423.3|61446.3|61426.3|61427.9|61409.7|640
1607371800000|2020-12-07 20:10:00|61443.2|61423.2|61465.5|61445.5|61465.6|61445.6|61442.4|61423|641
1607372100000|2020-12-07 20:15:00|61462.3|61442.3|61453.3|61433.3|61464|61445.8|61452.9|61432.9|529
1607372400000|2020-12-07 20:20:00|61453.2|61433.2|61457|61437|61465|61445|61452.7|61432.7|615
1607372700000|2020-12-07 20:25:00|61457.2|61437.2|61445|61425|61457.4|61437.4|61444.3|61424.3|649
1607373000000|2020-12-07 20:30:00|61445.2|61425.2|61462|61442|61463.4|61443.4|61444.6|61424.6|583
1607373300000|2020-12-07 20:35:00|61462.2|61442.2|61465.1|61445.1|61466.6|61446.6|61459.1|61439.1|496
1607373600000|2020-12-07 20:40:00|61465.3|61445.3|61467.2|61447.2|61473.8|61453.8|61461.2|61441.2|566
1607373900000|2020-12-07 20:45:00|61466.8|61446.8|61465.3|61445.3|61469.1|61449.1|61459.3|61439.3|709
1607374200000|2020-12-07 20:50:00|61465.6|61445.6|61468.6|61448.6|61475.2|61455.2|61459.5|61439.5|568
1607374500000|2020-12-07 20:55:00|61468.9|61448.9|61486.7|61466.7|61487.1|61467.1|61462.7|61442.7|759
1607374800000|2020-12-07 21:00:00|61486.8|61466.8|61466.6|61446.6|61487.5|61468.1|61466.6|61446.6|678
1607375100000|2020-12-07 21:05:00|61466.9|61446.9|61464.2|61444.2|61472.9|61452.9|61462.4|61442.4|414
1607375400000|2020-12-07 21:10:00|61464.8|61444.8|61455.1|61435.1|61464.8|61444.8|61454.9|61434.9|392
1607375700000|2020-12-07 21:15:00|61454.9|61434.9|61459.9|61439.9|61459.9|61442.3|61451.8|61434.6|328
1607376000000|2020-12-07 21:20:00|61459.5|61439.5|61462.4|61442.4|61463.6|61444.2|61457.6|61438.3|296
1607376300000|2020-12-07 21:25:00|61462.3|61442.3|61467.4|61447.4|61468.9|61448.9|61462.1|61442.1|408
1607376600000|2020-12-07 21:30:00|61467.6|61447.6|61473.5|61453.5|61476.6|61456.6|61467.6|61447.6|390
1607376900000|2020-12-07 21:35:00|61473.3|61453.3|61472.9|61452.9|61476.7|61456.7|61470|61450|381
1607377200000|2020-12-07 21:40:00|61473.5|61453.5|61476.5|61456.5|61480|61460|61469.1|61449.1|362
1607377500000|2020-12-07 21:45:00|61475.7|61455.7|61483.6|61463.6|61487.6|61467.6|61473.2|61453.2|437
1607377800000|2020-12-07 21:50:00|61483.4|61463.4|61485.9|61465.9|61493|61473|61482|61462|416
1607378100000|2020-12-07 21:55:00|61486.9|61466.9|61493.1|61455.4|61495|61468.7|61479.1|61452.2|938
1607378400000|2020-12-07 22:00:00|61492.1|61455.1|61495.4|61465|61498.5|61474.1|61492.1|61448.3|56
1607378700000|2020-12-07 22:05:00|61494|61458.5|61503.9|61439.5|61506.9|61458.5|61489.1|61429.3|103
1607379000000|2020-12-07 22:10:00|61503.2|61437.2|61502.4|61437.2|61506.9|61445.6|61493.5|61433.2|150
1607379300000|2020-12-07 22:15:00|61496.9|61433.1|61499.6|61442.7|61506.1|61446|61487.3|61431.8|143
1607379600000|2020-12-07 22:20:00|61497.9|61443.4|61491.6|61442|61505.2|61450.8|61487.3|61440|118
1607379900000|2020-12-07 22:25:00|61492.4|61441.6|61494.1|61459.2|61504.9|61470|61485.3|61441.6|140
1607380200000|2020-12-07 22:30:00|61495.6|61455.3|61491.7|61454.2|61497.9|61463.1|61487.8|61444.1|227
1607380500000|2020-12-07 22:35:00|61492.2|61454.8|61493.4|61446.5|61496|61457.9|61486.3|61440.7|320
1607380800000|2020-12-07 22:40:00|61493.3|61445.8|61492.9|61459.4|61495.6|61462.6|61484.1|61441.1|279
1607381100000|2020-12-07 22:45:00|61492.2|61459.5|61490.6|61461.1|61497.1|61463.9|61488.5|61453.1|875
1607381400000|2020-12-07 22:50:00|61490.7|61461|61492.2|61457.2|61496.3|61464.8|61489.6|61453.4|1044
1607381700000|2020-12-07 22:55:00|61492.6|61456.7|61476|61456|61492.6|61465.2|61475|61450.1|522
1607382000000|2020-12-07 23:00:00|61476.4|61456.4|61469|61449|61479.1|61459.1|61468.5|61448.5|443
1607382300000|2020-12-07 23:05:00|61468.6|61448.6|61472.9|61452.9|61474.8|61454.8|61463|61443|324
1607382600000|2020-12-07 23:10:00|61473.3|61453.3|61470.1|61450.1|61474.3|61454.3|61466.8|61446.8|389
1607382900000|2020-12-07 23:15:00|61470.5|61450.5|61465.4|61445.4|61471.4|61451.4|61465|61445|352
1607383200000|2020-12-07 23:20:00|61465.3|61445.3|61470.5|61450.5|61472.3|61452.3|61464.8|61444.8|411
1607383500000|2020-12-07 23:25:00|61470.8|61450.8|61465|61445|61471.4|61451.4|61463.5|61443.5|407
1607383800000|2020-12-07 23:30:00|61464.9|61444.9|61472.8|61452.8|61473.7|61453.7|61464.9|61444.9|349
1607384100000|2020-12-07 23:35:00|61472.9|61452.9|61471.1|61451.1|61472.9|61452.9|61465.3|61445.3|474
1607384400000|2020-12-07 23:40:00|61470.9|61450.9|61467.3|61447.3|61471.2|61451.2|61465.6|61445.6|405
1607384700000|2020-12-07 23:45:00|61467.6|61447.6|61465.9|61445.9|61470.2|61450.2|61462.9|61442.9|500
1607385000000|2020-12-07 23:50:00|61466.1|61446.1|61463|61443|61467|61447|61462.3|61442.3|443
1607385300000|2020-12-07 23:55:00|61463.2|61443.2|61482.8|61462.8|61482.8|61462.8|61462.5|61442.5|417
1607385600000|2020-12-08 00:00:00|61482.6|61462.6|61493.7|61473.7|61501.8|61481.8|61481.5|61461.5|543
1607385900000|2020-12-08 00:05:00|61494.7|61474.7|61484.1|61464.1|61499.6|61479.6|61480.8|61460.8|534
1607386200000|2020-12-08 00:10:00|61484|61464|61490.4|61470.4|61491.8|61471.8|61482.4|61462.4|477
1607386500000|2020-12-08 00:15:00|61490.3|61470.3|61482|61462|61493.4|61473.4|61478.3|61458.3|540
1607386800000|2020-12-08 00:20:00|61481.9|61461.9|61480.6|61460.6|61487.2|61467.2|61479.1|61459.1|389
1607387100000|2020-12-08 00:25:00|61480.8|61460.8|61490|61470|61491.6|61471.6|61478.3|61458.3|432
1607387400000|2020-12-08 00:30:00|61490.1|61470.1|61484.1|61464.1|61490.2|61470.2|61481.4|61461.4|574
1607387700000|2020-12-08 00:35:00|61484.3|61464.3|61484.3|61464.3|61486.2|61466.2|61480.8|61460.8|358
1607388000000|2020-12-08 00:40:00|61484.2|61464.2|61483.8|61463.8|61488.6|61468.6|61480.9|61460.9|330
1607388300000|2020-12-08 00:45:00|61484.1|61464.1|61480.5|61460.5|61485.4|61465.4|61479.4|61459.4|369
1607388600000|2020-12-08 00:50:00|61479.9|61459.9|61501.5|61481.5|61504.4|61484.4|61479.9|61459.9|480
1607388900000|2020-12-08 00:55:00|61502|61482|61490.9|61470.9|61509.1|61489.1|61490.9|61470.9|472
1607389200000|2020-12-08 01:00:00|61491.1|61471.1|61487.6|61467.6|61494.2|61474.2|61479.2|61459.2|691
1607389500000|2020-12-08 01:05:00|61487.7|61467.7|61490.1|61470.1|61493.5|61473.5|61481.2|61461.2|816
1607389800000|2020-12-08 01:10:00|61490|61470|61488.9|61468.9|61493.9|61473.9|61483.6|61463.6|597
1607390100000|2020-12-08 01:15:00|61488.7|61468.7|61482.5|61462.5|61494.5|61474.5|61481.8|61461.8|520
1607390400000|2020-12-08 01:20:00|61482.4|61462.4|61484.3|61464.3|61485.1|61465.1|61479.5|61459.5|446
1607390700000|2020-12-08 01:25:00|61484.5|61464.5|61487.3|61467.3|61490.9|61470.9|61474.2|61454.2|504
1607391000000|2020-12-08 01:30:00|61487.6|61467.6|61484.3|61464.3|61489.2|61469.2|61477.2|61457.2|647
1607391300000|2020-12-08 01:35:00|61484.4|61464.4|61489|61469|61489.3|61469.3|61479.6|61459.6|608
1607391600000|2020-12-08 01:40:00|61489.2|61469.2|61479.7|61459.7|61493.9|61473.9|61478.9|61458.9|563
1607391900000|2020-12-08 01:45:00|61480.1|61460.1|61478.3|61458.3|61483.9|61463.9|61472.7|61452.7|705
1607392200000|2020-12-08 01:50:00|61478.5|61458.5|61481.5|61461.5|61483.5|61463.5|61473.5|61453.5|521
1607392500000|2020-12-08 01:55:00|61481.4|61461.4|61494.4|61474.4|61498.2|61478.2|61481.1|61461.1|533
1607392800000|2020-12-08 02:00:00|61494.5|61474.5|61502.4|61482.4|61504.2|61484.2|61484.1|61464.1|612
1607393100000|2020-12-08 02:05:00|61502.1|61482.1|61481.7|61461.7|61504.5|61484.5|61480.3|61460.3|591
1607393400000|2020-12-08 02:10:00|61481.4|61461.4|61485.9|61465.9|61491.6|61471.6|61478.7|61458.7|530
1607393700000|2020-12-08 02:15:00|61486|61466|61485.2|61465.2|61490.8|61470.8|61481.7|61461.7|431
1607394000000|2020-12-08 02:20:00|61485.1|61465.1|61488.4|61468.4|61489.8|61469.8|61481.6|61461.6|451
1607394300000|2020-12-08 02:25:00|61488.1|61468.1|61493.3|61473.3|61496.4|61476.4|61488.1|61468.1|511
1607394600000|2020-12-08 02:30:00|61493.2|61473.2|61483.3|61463.3|61495.1|61475.1|61481.5|61461.5|476
1607394900000|2020-12-08 02:35:00|61483.1|61463.1|61483.5|61463.5|61483.6|61463.6|61476.7|61456.7|427
1607395200000|2020-12-08 02:40:00|61482.2|61462.2|61476.8|61456.8|61483.5|61463.5|61475.9|61455.9|369
1607395500000|2020-12-08 02:45:00|61476.9|61456.9|61463.7|61443.7|61479.4|61459.4|61459.2|61439.2|434
1607395800000|2020-12-08 02:50:00|61463.9|61443.9|61462.8|61442.8|61465.7|61447.1|61459.8|61441.3|417
1607396100000|2020-12-08 02:55:00|61461.9|61441.9|61467.9|61447.9|61469|61449|61459.7|61441.9|471
1607396400000|2020-12-08 03:00:00|61468|61448|61463.8|61443.8|61473|61453|61460|61441.7|489
1607396700000|2020-12-08 03:05:00|61464.1|61444.1|61462.7|61442.7|61468|61448|61458.7|61439.9|576
1607397000000|2020-12-08 03:10:00|61462.9|61442.9|61458.3|61438.3|61463.6|61445.6|61456.5|61436.5|449
1607397300000|2020-12-08 03:15:00|61458.2|61438.2|61459.6|61439.6|61460.8|61441.8|61455|61436.8|414
1607397600000|2020-12-08 03:20:00|61459.5|61439.5|61460.4|61440.4|61466.1|61447.9|61457|61437|462
1607397900000|2020-12-08 03:25:00|61460.9|61440.9|61461.2|61441.2|61464.6|61446.1|61457.2|61437.2|416
1607398200000|2020-12-08 03:30:00|61462.3|61442.3|61468.1|61448.1|61468.3|61448.3|61461.8|61442.2|353
1607398500000|2020-12-08 03:35:00|61468.2|61448.2|61469.1|61449.1|61472.9|61454.7|61465.3|61445.3|441
1607398800000|2020-12-08 03:40:00|61468.7|61448.7|61471.6|61451.6|61473.1|61454.9|61466.2|61447.3|376
1607399100000|2020-12-08 03:45:00|61471.2|61451.2|61471.7|61451.7|61475.1|61455.1|61469.9|61449.9|370
1607399400000|2020-12-08 03:50:00|61471.6|61451.6|61466.9|61446.9|61475.3|61455.3|61466|61446|315
1607399700000|2020-12-08 03:55:00|61467|61447|61458.9|61438.9|61468.6|61448.6|61452.9|61432.9|440
1607400000000|2020-12-08 04:00:00|61459|61439|61454|61434|61461.1|61441.1|61449.2|61429.2|479
1607400300000|2020-12-08 04:05:00|61453.8|61433.8|61454.4|61434.4|61454.9|61434.9|61449.7|61429.7|420
1607400600000|2020-12-08 04:10:00|61454|61434|61455.3|61435.3|61457.1|61437.1|61450.5|61430.5|388
1607400900000|2020-12-08 04:15:00|61456.4|61436.4|61460.8|61440.8|61462.1|61442.1|61455.3|61435.3|361
1607401200000|2020-12-08 04:20:00|61461.5|61441.5|61462.1|61442.1|61464.2|61444.2|61458.7|61438.7|401
1607401500000|2020-12-08 04:25:00|61462.2|61442.2|61461.5|61441.5|61463|61443|61458.4|61438.4|420
1607401800000|2020-12-08 04:30:00|61461.7|61441.7|61454.4|61434.4|61461.7|61441.7|61453.2|61433.2|439
1607402100000|2020-12-08 04:35:00|61454.7|61434.7|61451.5|61431.5|61456.3|61436.3|61450.8|61430.8|417
1607402400000|2020-12-08 04:40:00|61450.9|61430.9|61457.5|61437.5|61459.6|61439.6|61448.7|61428.7|492
1607402700000|2020-12-08 04:45:00|61457.8|61437.8|61459.2|61439.2|61460.4|61440.4|61455.4|61435.4|382
1607403000000|2020-12-08 04:50:00|61459.1|61439.1|61456.2|61436.2|61459.1|61439.1|61455.8|61435.8|309
1607403300000|2020-12-08 04:55:00|61456.3|61436.3|61457.9|61437.9|61458.7|61438.7|61453.7|61433.7|330
1607403600000|2020-12-08 05:00:00|61458.3|61438.3|61456.7|61436.7|61458.3|61438.3|61452.6|61432.6|419
1607403900000|2020-12-08 05:05:00|61456.9|61436.9|61452.3|61432.3|61458.5|61438.5|61450.8|61430.8|317
1607404200000|2020-12-08 05:10:00|61452.4|61432.4|61450.9|61430.9|61453.9|61433.9|61450.6|61430.6|249
1607404500000|2020-12-08 05:15:00|61450.7|61430.7|61454.8|61434.8|61456.9|61436.9|61450.6|61430.6|337
1607404800000|2020-12-08 05:20:00|61454.9|61434.9|61453.2|61433.2|61457.7|61437.7|61451.1|61431.1|349
1607405100000|2020-12-08 05:25:00|61453.1|61433.1|61453.5|61433.5|61455.5|61435.5|61451.8|61431.8|314
1607405400000|2020-12-08 05:30:00|61453.4|61433.4|61454|61434|61456.6|61436.6|61450.2|61430.2|399
1607405700000|2020-12-08 05:35:00|61454.1|61434.1|61447.7|61427.7|61454.1|61434.1|61446.5|61426.5|426
1607406000000|2020-12-08 05:40:00|61447.8|61427.8|61440.1|61420.1|61448.3|61428.3|61437.5|61417.5|435
1607406300000|2020-12-08 05:45:00|61440.3|61420.3|61440.2|61420.2|61443.4|61423.4|61439.1|61419.1|374
1607406600000|2020-12-08 05:50:00|61440.5|61420.5|61439|61419|61443.9|61423.9|61438.2|61418.2|350
1607406900000|2020-12-08 05:55:00|61439.1|61419.1|61438.5|61418.5|61439.9|61419.9|61433|61413|401
1607407200000|2020-12-08 06:00:00|61438.3|61418.3|61430.7|61410.7|61442|61422|61430.7|61410.7|553
1607407500000|2020-12-08 06:05:00|61430.8|61410.8|61420.1|61400.1|61431.4|61411.4|61412.7|61392.7|599
1607407800000|2020-12-08 06:10:00|61420|61400|61427.4|61407.4|61428.7|61408.7|61417.3|61397.3|506
1607408100000|2020-12-08 06:15:00|61427.2|61407.2|61439.2|61419.2|61440.5|61420.5|61427.2|61407.2|414
1607408400000|2020-12-08 06:20:00|61438.4|61418.4|61438.7|61418.7|61444.9|61424.9|61434.4|61414.4|469
1607408700000|2020-12-08 06:25:00|61438.6|61418.6|61422.9|61402.9|61439.6|61419.6|61422.9|61402.9|497
1607409000000|2020-12-08 06:30:00|61423.1|61403.1|61430|61410|61434.5|61414.5|61421.1|61403.1|528
1607409300000|2020-12-08 06:35:00|61429.7|61409.7|61446.1|61426.1|61450.4|61430.4|61426.9|61409.5|533
1607409600000|2020-12-08 06:40:00|61446.3|61426.3|61449|61429|61452.8|61432.8|61442.9|61422.9|549
1607409900000|2020-12-08 06:45:00|61448.9|61428.9|61453.4|61433.4|61456.1|61436.1|61443.2|61423.2|594
1607410200000|2020-12-08 06:50:00|61452.8|61432.8|61449|61429|61456.5|61436.5|61448.2|61428.2|628
1607410500000|2020-12-08 06:55:00|61449.1|61429.1|61446.8|61426.8|61456.5|61436.5|61446|61426|597
1607410800000|2020-12-08 07:00:00|61446.9|61426.9|61463.1|61443.1|61470.2|61450.2|61445.1|61425.1|791
1607411100000|2020-12-08 07:05:00|61462.9|61442.9|61466.7|61446.7|61470.5|61451.7|61455.5|61435.5|635
1607411400000|2020-12-08 07:10:00|61466.5|61446.5|61460.3|61440.3|61469.6|61449.6|61457.6|61438.5|648
1607411700000|2020-12-08 07:15:00|61460.2|61440.2|61469.8|61449.8|61477.9|61457.9|61460.2|61440.2|628
1607412000000|2020-12-08 07:20:00|61469.7|61449.7|61472.7|61457.7|61476.1|61459.5|61465.1|61445.1|676
1607412300000|2020-12-08 07:25:00|61472.9|61457.9|61466.4|61451.4|61473.6|61457.9|61462.6|61445.3|661
1607412600000|2020-12-08 07:30:00|61466.7|61451.7|61476.1|61461.1|61488.3|61471.3|61463.5|61448.5|724
1607412900000|2020-12-08 07:35:00|61476|61461|61477.3|61462.3|61485.9|61470|61470.5|61455.5|642
1607413200000|2020-12-08 07:40:00|61477.4|61462.4|61466.4|61446.4|61480|61465|61463.6|61446.4|619
1607413500000|2020-12-08 07:45:00|61466.5|61446.5|61464.2|61449.2|61470.5|61455.5|61450.5|61434.1|760
1607413800000|2020-12-08 07:50:00|61463.6|61448.6|61456.2|61436.2|61468.3|61449.4|61449.5|61431.2|726
1607414100000|2020-12-08 07:55:00|61456.6|61436.6|61460.7|61440.7|61466|61448.3|61429.2|61412.1|906
1607414400000|2020-12-08 08:00:00|61460.8|61440.8|61515.9|61495.9|61519.4|61499.4|61452.8|61433.5|973
1607414700000|2020-12-08 08:05:00|61516.1|61496.1|61513.6|61493.6|61520.1|61504.6|61501.6|61483.4|912
1607415000000|2020-12-08 08:10:00|61513.4|61493.4|61534.4|61519.4|61548.3|61532.1|61509.7|61492.2|950
1607415300000|2020-12-08 08:15:00|61534|61519|61531.6|61516.6|61543.1|61526.6|61521.1|61504.2|786
1607415600000|2020-12-08 08:20:00|61532.1|61517.1|61496|61481|61533.9|61517.1|61489.3|61471.7|862
1607415900000|2020-12-08 08:25:00|61496.3|61481.3|61460.3|61445.3|61496.6|61481.6|61458.8|61441.8|853
1607416200000|2020-12-08 08:30:00|61460.6|61445.6|61443.5|61428.5|61465|61450|61440.7|61423.7|914
1607416500000|2020-12-08 08:35:00|61443.4|61428.4|61453.4|61433.4|61457.1|61441.9|61442.7|61427.1|756
1607416800000|2020-12-08 08:40:00|61453.2|61433.2|61399.6|61379.6|61455.1|61437.8|61399.6|61379.6|916
1607417100000|2020-12-08 08:45:00|61401.9|61381.9|61391.2|61371.2|61403.4|61383.4|61362.8|61342.8|934
1607417400000|2020-12-08 08:50:00|61391.8|61371.8|61411.1|61396.1|61413.1|61396.8|61386.3|61367|824
1607417700000|2020-12-08 08:55:00|61411|61396|61396.8|61381.8|61418.1|61402.9|61394.8|61379.1|808
1607418000000|2020-12-08 09:00:00|61396.9|61381.9|61389.2|61374.2|61401.8|61385.3|61379|61361.4|880
1607418300000|2020-12-08 09:05:00|61388.9|61373.9|61390.3|61375.3|61400.7|61385.7|61377.7|61360.3|792
1607418600000|2020-12-08 09:10:00|61390.5|61375.5|61364.5|61349.5|61408.3|61390.8|61363.6|61344.3|707
1607418900000|2020-12-08 09:15:00|61364.9|61349.9|61377.6|61362.6|61381.5|61365.3|61353.2|61333.6|864
1607419200000|2020-12-08 09:20:00|61377.7|61362.7|61384.4|61364.4|61390.5|61370.7|61371|61353.1|753
1607419500000|2020-12-08 09:25:00|61384.8|61364.8|61386.8|61371.8|61394.4|61377.6|61373.6|61358.6|764
1607419800000|2020-12-08 09:30:00|61386.9|61371.9|61401.9|61386.9|61405.2|61390.2|61377.4|61362.4|818
1607420100000|2020-12-08 09:35:00|61401.4|61386.4|61419.6|61404.6|61422.5|61407.5|61392.5|61377.5|766
1607420400000|2020-12-08 09:40:00|61419.5|61404.5|61407.7|61392.7|61429.3|61414.3|61407.7|61392.7|721
1607420700000|2020-12-08 09:45:00|61407.5|61392.5|61397.1|61382.1|61409.8|61394.8|61391.4|61376.4|651
1607421000000|2020-12-08 09:50:00|61397.2|61382.2|61384.8|61369.8|61399.7|61384.7|61364|61349|705
1607421300000|2020-12-08 09:55:00|61385.1|61370.1|61380|61360|61407.5|61392.5|61375.2|61355.8|768
1607421600000|2020-12-08 10:00:00|61379|61359|61384|61369|61396.4|61381.4|61359.1|61344|889
1607421900000|2020-12-08 10:05:00|61384.4|61369.4|61408.4|61393.4|61421|61406|61381.4|61366.4|808
1607422200000|2020-12-08 10:10:00|61409.1|61394.1|61425.1|61410.1|61425.1|61410.1|61408.9|61393.9|677
1607422500000|2020-12-08 10:15:00|61424.9|61409.9|61412.5|61397.5|61428.8|61413.8|61411.7|61396.7|693
1607422800000|2020-12-08 10:20:00|61412.4|61397.4|61405.3|61390.3|61422.4|61407.4|61404.4|61389.4|747
1607423100000|2020-12-08 10:25:00|61405.4|61390.4|61434.7|61419.7|61451.1|61435.1|61405|61390|755
1607423400000|2020-12-08 10:30:00|61434.4|61419.4|61439.7|61424.7|61446.2|61431.2|61417.4|61402.4|721
1607423700000|2020-12-08 10:35:00|61438.8|61423.8|61415.2|61400.2|61444.6|61429.6|61415|61400|728
1607424000000|2020-12-08 10:40:00|61415.3|61400.3|61429|61414|61429.6|61414.6|61415.2|61400.2|573
1607424300000|2020-12-08 10:45:00|61428.9|61413.9|61434.3|61419.3|61444.4|61429.4|61413.2|61398.2|645
1607424600000|2020-12-08 10:50:00|61434.1|61419.1|61425.3|61410.3|61436|61421|61416.7|61401.7|710
1607424900000|2020-12-08 10:55:00|61424.7|61409.7|61460.9|61440.9|61461|61442.4|61421|61406|682
1607425200000|2020-12-08 11:00:00|61461.1|61441.1|61454|61439|61468.7|61452.7|61443.6|61428.6|810
1607425500000|2020-12-08 11:05:00|61454.4|61439.4|61436.8|61421.8|61456|61441|61430.2|61415.2|827
1607425800000|2020-12-08 11:10:00|61436.9|61421.9|61437|61422|61441.5|61426.5|61423.6|61408.6|745
1607426100000|2020-12-08 11:15:00|61436.7|61421.7|61431.1|61416.1|61447.1|61432.1|61426.1|61411.1|722
1607426400000|2020-12-08 11:20:00|61430.8|61415.8|61429.5|61414.5|61433.9|61418.9|61408.1|61393.1|741
1607426700000|2020-12-08 11:25:00|61430.2|61415.2|61407.9|61392.9|61438.9|61423.9|61405.4|61387.6|755
1607427000000|2020-12-08 11:30:00|61407.3|61392.3|61434.4|61419.4|61434.8|61419.8|61407.2|61392|827
1607427300000|2020-12-08 11:35:00|61434.5|61419.5|61434.3|61419.3|61439.9|61424.9|61428.7|61412.6|714
1607427600000|2020-12-08 11:40:00|61434.2|61419.2|61447.7|61432.7|61460.3|61445.3|61428.9|61413.9|618
1607427900000|2020-12-08 11:45:00|61447.9|61432.9|61445.6|61430.6|61451|61436|61430.3|61415.3|661
1607428200000|2020-12-08 11:50:00|61445.7|61430.7|61439.5|61424.5|61455.6|61440.6|61432.9|61417.9|760
1607428500000|2020-12-08 11:55:00|61440|61425|61485.3|61470.3|61487.3|61472.3|61440|61425|831
1607428800000|2020-12-08 12:00:00|61486.5|61471.5|61448.1|61433.1|61486.5|61471.5|61447.7|61432.7|802
1607429100000|2020-12-08 12:05:00|61447.6|61432.6|61429.9|61414.9|61455.8|61440.8|61427.3|61412.3|737
1607429400000|2020-12-08 12:10:00|61429.6|61414.6|61420.4|61405.4|61441|61426|61420.1|61405.1|734
1607429700000|2020-12-08 12:15:00|61420.6|61405.6|61431.9|61416.9|61444|61429|61420.6|61405.6|687
1607430000000|2020-12-08 12:20:00|61431.7|61416.7|61420.2|61405.2|61432.1|61417.1|61407.2|61392.2|749
1607430300000|2020-12-08 12:25:00|61420.4|61405.4|61405.4|61390.4|61420.4|61405.4|61401.9|61386.9|733
1607430600000|2020-12-08 12:30:00|61406|61391|61403.5|61388.5|61421.3|61406.3|61401.1|61386.1|756
1607430900000|2020-12-08 12:35:00|61401.9|61386.9|61398.4|61383.4|61407.7|61392.7|61391.1|61376.1|796
1607431200000|2020-12-08 12:40:00|61398.1|61383.1|61430.5|61415.5|61432.6|61417.6|61396.6|61380.3|735
1607431500000|2020-12-08 12:45:00|61430.8|61415.8|61442.4|61427.4|61446.8|61431.8|61428.2|61413.2|809
1607431800000|2020-12-08 12:50:00|61442.6|61427.6|61460.2|61445.2|61463.5|61448.5|61441.1|61426.1|748
1607432100000|2020-12-08 12:55:00|61460.9|61445.9|61449.4|61434.4|61460.9|61445.9|61440.2|61425.2|819
1607432400000|2020-12-08 13:00:00|61450.2|61435.2|61438.1|61423.1|61452.9|61437.9|61436.3|61421.3|744
1607432700000|2020-12-08 13:05:00|61438.3|61423.3|61429.3|61414.3|61448.2|61433.2|61427.4|61412.4|735
1607433000000|2020-12-08 13:10:00|61429.4|61414.4|61454.6|61439.6|61455|61440|61425.5|61410.5|806
1607433300000|2020-12-08 13:15:00|61454.9|61439.9|61427|61407|61462.3|61447.3|61387|61367|1075
1607433600000|2020-12-08 13:20:00|61426.9|61406.9|61379.7|61364.7|61435.5|61415.5|61370.8|61353.5|1059
1607433900000|2020-12-08 13:25:00|61382.1|61367.1|61387.1|61372.1|61411.6|61395.4|61376.6|61358.8|977
1607434200000|2020-12-08 13:30:00|61386.9|61371.9|61409.3|61394.3|61411.6|61396.6|61380.1|61365.1|911
1607434500000|2020-12-08 13:35:00|61406.8|61391.8|61402.7|61387.7|61413.6|61397.4|61390.2|61375.2|859
1607434800000|2020-12-08 13:40:00|61402.4|61387.4|61432|61417|61450.2|61433.6|61392.9|61377.9|879
1607435100000|2020-12-08 13:45:00|61432.8|61417.8|61438|61423|61463.2|61445.6|61429.8|61414.8|875
1607435400000|2020-12-08 13:50:00|61437.7|61422.7|61422.3|61407.3|61443.6|61428.4|61407.1|61389.5|890
1607435700000|2020-12-08 13:55:00|61422|61407|61434.2|61419.2|61442.8|61427.8|61417.4|61402.4|955
1607436000000|2020-12-08 14:00:00|61433.7|61418.7|61414.7|61399.7|61436.6|61421.6|61405.3|61389.9|926
1607436300000|2020-12-08 14:05:00|61414.5|61399.5|61401.5|61386.5|61418.3|61403.3|61390|61375|938
1607436600000|2020-12-08 14:10:00|61401.1|61386.1|61386.9|61371.9|61404.3|61387.5|61380.9|61360.9|871
1607436900000|2020-12-08 14:15:00|61387.5|61372.5|61392.6|61377.6|61406.5|61391.5|61380.4|61365.4|799
1607437200000|2020-12-08 14:20:00|61392.9|61377.9|61390.6|61375.6|61406.7|61391.7|61384.1|61369.1|855
1607437500000|2020-12-08 14:25:00|61390.5|61375.5|61392.7|61377.7|61397.7|61382.7|61372.2|61357.2|793
1607437800000|2020-12-08 14:30:00|61395.3|61380.3|61388.4|61373.4|61422.1|61407.1|61386.1|61371.1|939
1607438100000|2020-12-08 14:35:00|61388.8|61373.8|61410.7|61395.7|61414.5|61398.8|61381.5|61366.5|899
1607438400000|2020-12-08 14:40:00|61410.3|61395.3|61383.5|61368.5|61415.4|61400.4|61382.3|61363|877
1607438700000|2020-12-08 14:45:00|61383.6|61368.6|61392.1|61377.1|61403|61388|61355.5|61335.8|932
1607439000000|2020-12-08 14:50:00|61392.5|61377.5|61401.8|61386.8|61424.7|61409.7|61389|61374|945
1607439300000|2020-12-08 14:55:00|61402|61387|61400.2|61385.2|61424|61409|61384.2|61369.2|904
1607439600000|2020-12-08 15:00:00|61398.3|61383.3|61402.7|61387.7|61438.1|61419.3|61377.7|61362.7|989
1607439900000|2020-12-08 15:05:00|61403.3|61388.3|61407|61392|61407.4|61392.4|61383.2|61367.9|871
1607440200000|2020-12-08 15:10:00|61406.9|61391.9|61429.9|61414.9|61430.5|61415.5|61404.1|61389.1|896
1607440500000|2020-12-08 15:15:00|61429.5|61414.5|61462|61447|61464.6|61449.6|61425.1|61410.1|1028
1607440800000|2020-12-08 15:20:00|61461.9|61446.9|61492.9|61477.9|61495|61478.2|61458.1|61443.1|951
1607441100000|2020-12-08 15:25:00|61492.7|61477.7|61495.7|61480.7|61511.2|61496.2|61478.7|61463.7|861
1607441400000|2020-12-08 15:30:00|61495.1|61480.1|61497.9|61482.9|61505.5|61490.5|61474.6|61459.6|958
1607441700000|2020-12-08 15:35:00|61498.3|61483.3|61513.5|61498.5|61520.9|61505.9|61489.4|61474.4|843
1607442000000|2020-12-08 15:40:00|61513.2|61498.2|61497.3|61482.3|61520.6|61505.6|61489.9|61474.9|876
1607442300000|2020-12-08 15:45:00|61497.6|61482.6|61478.4|61463.4|61505|61490|61475.6|61460.6|859
1607442600000|2020-12-08 15:50:00|61480|61465|61484.4|61469.4|61509.5|61494.5|61460.9|61445.9|951
1607442900000|2020-12-08 15:55:00|61483.3|61468.3|61451.4|61436.4|61487.6|61472.6|61442.4|61427.4|1023
1607443200000|2020-12-08 16:00:00|61451.5|61436.5|61447.3|61432.3|61460.6|61445.6|61447.1|61432.1|923
1607443500000|2020-12-08 16:05:00|61447.1|61432.1|61467.9|61452.9|61479.6|61464.6|61439.9|61424.9|819
1607443800000|2020-12-08 16:10:00|61468.1|61453.1|61454.5|61439.5|61470.3|61455.3|61450.4|61435.4|747
1607444100000|2020-12-08 16:15:00|61455.5|61440.5|61458.5|61443.5|61464.2|61449.2|61449.5|61434.5|721
1607444400000|2020-12-08 16:20:00|61458.3|61443.3|61466.2|61451.2|61470.5|61455.5|61450.4|61435.4|677
1607444700000|2020-12-08 16:25:00|61466|61451|61456.3|61441.3|61466.4|61451.4|61451.8|61436.8|588
1607445000000|2020-12-08 16:30:00|61457|61442|61469.3|61454.3|61473.2|61455.4|61454|61439|760
1607445300000|2020-12-08 16:35:00|61469.6|61454.6|61491.7|61476.7|61502.5|61483.3|61468.5|61452.1|752
1607445600000|2020-12-08 16:40:00|61491.5|61476.5|61470.6|61455.6|61491.8|61476.8|61467.7|61452.7|693
1607445900000|2020-12-08 16:45:00|61470.7|61455.7|61458|61443|61479.9|61462.1|61454.8|61438.4|665
1607446200000|2020-12-08 16:50:00|61457.7|61442.7|61460.5|61445.5|61463.5|61448.5|61451.4|61436.4|574
1607446500000|2020-12-08 16:55:00|61460.4|61445.4|61465|61450|61474.2|61456.4|61459.8|61444.8|634
1607446800000|2020-12-08 17:00:00|61465.3|61450.3|61460.7|61445.7|61471.9|61456.9|61459.7|61444.7|590
1607447100000|2020-12-08 17:05:00|61461.3|61446.3|61455.9|61440.9|61465.9|61448.8|61453.4|61438.1|567
1607447400000|2020-12-08 17:10:00|61455.8|61440.8|61467|61452|61471.9|61455.6|61455.5|61440.5|574
1607447700000|2020-12-08 17:15:00|61467.1|61452.1|61459.3|61444.3|61469.9|61452.8|61455.9|61440.9|505
1607448000000|2020-12-08 17:20:00|61459.8|61444.8|61465.8|61450.8|61473.4|61456.7|61449.6|61434.6|596
1607448300000|2020-12-08 17:25:00|61465.6|61450.6|61481.1|61461.1|61481.8|61462.3|61464.6|61449.6|573
1607448600000|2020-12-08 17:30:00|61482.1|61462.1|61464.2|61444.2|61486.3|61467.1|61459.5|61442.3|622
1607448900000|2020-12-08 17:35:00|61464.1|61444.1|61467.5|61452.5|61477.5|61459.1|61459.9|61441.8|595
1607449200000|2020-12-08 17:40:00|61469.9|61449.9|61460.7|61445.7|61473.5|61455.8|61459.5|61444.5|553
1607449500000|2020-12-08 17:45:00|61461.4|61446.4|61464.7|61449.7|61469.3|61454.3|61457.2|61441.6|665
1607449800000|2020-12-08 17:50:00|61464.8|61449.8|61446|61431|61467.7|61452.7|61439.1|61421.5|650
1607450100000|2020-12-08 17:55:00|61446.1|61431.1|61444.6|61429.6|61455.1|61438.2|61439.9|61423.4|672
1607450400000|2020-12-08 18:00:00|61444.7|61429.7|61448.9|61428.9|61468.4|61448.4|61440.7|61420.7|680
1607450700000|2020-12-08 18:05:00|61448.8|61428.8|61456.6|61441.6|61458.4|61441.6|61444.7|61427.5|627
1607451000000|2020-12-08 18:10:00|61456.7|61441.7|61453.9|61433.9|61465.1|61448.1|61433.2|61417.5|667
1607451300000|2020-12-08 18:15:00|61454|61434|61465.3|61450.3|61467.3|61450.9|61451.4|61433.1|504
1607451600000|2020-12-08 18:20:00|61465|61450|61460.4|61445.4|61468.1|61451.8|61444.7|61427.1|643
1607451900000|2020-12-08 18:25:00|61460.2|61445.2|61459.4|61444.4|61460.8|61445.2|61450.4|61432.8|617
1607452200000|2020-12-08 18:30:00|61459.5|61444.5|61455.3|61440.3|61466.3|61448.9|61449.2|61434.2|558
1607452500000|2020-12-08 18:35:00|61454.8|61439.8|61478|61458|61479.2|61460.9|61451.9|61436.9|606
1607452800000|2020-12-08 18:40:00|61478.7|61458.7|61486|61471|61489.9|61471.6|61473.8|61455.3|562
1607453100000|2020-12-08 18:45:00|61486.2|61471.2|61502.1|61482.1|61504.6|61486.9|61485.1|61468|525
1607453400000|2020-12-08 18:50:00|61502|61482|61504.7|61484.7|61510.3|61492|61496.7|61479.3|526
1607453700000|2020-12-08 18:55:00|61504.6|61484.6|61510|61495|61515.9|61499.4|61496.4|61478.7|571
1607454000000|2020-12-08 19:00:00|61508.2|61493.2|61501.7|61486.7|61518.2|61500.7|61499.6|61483.8|563
1607454300000|2020-12-08 19:05:00|61502|61487|61500.3|61480.3|61506.2|61489.3|61493.6|61476|520
1607454600000|2020-12-08 19:10:00|61500.1|61480.1|61501.7|61481.7|61502.7|61487.6|61495|61477.3|441
1607454900000|2020-12-08 19:15:00|61501.5|61481.5|61496|61481|61502.6|61485.9|61489.1|61473.2|414
1607455200000|2020-12-08 19:20:00|61496.2|61481.2|61479.6|61464.6|61496.6|61481.6|61479.1|61464.1|521
1607455500000|2020-12-08 19:25:00|61480.1|61465.1|61478.8|61463.8|61492|61473.6|61477.6|61462|555
1607455800000|2020-12-08 19:30:00|61482.4|61462.4|61489.9|61469.9|61491.2|61475.6|61478.2|61460.9|524
1607456100000|2020-12-08 19:35:00|61489.7|61469.7|61497.6|61482.6|61499|61483.2|61486.7|61468.4|467
1607456400000|2020-12-08 19:40:00|61497.1|61482.1|61497|61482|61499.4|61483.7|61490.6|61474.9|477
1607456700000|2020-12-08 19:45:00|61496.6|61481.6|61505.2|61490.2|61507.6|61491.1|61493.1|61476|523
1607457000000|2020-12-08 19:50:00|61505.5|61490.5|61503.8|61488.8|61513.2|61496|61500.7|61483.5|552
1607457300000|2020-12-08 19:55:00|61503.6|61488.6|61499.8|61484.8|61505.1|61489.1|61494.1|61476.5|559
1607457600000|2020-12-08 20:00:00|61502.6|61482.6|61512.6|61492.6|61513.4|61494.1|61497.9|61482.4|577
1607457900000|2020-12-08 20:05:00|61512.4|61492.4|61506.4|61491.4|61516.3|61496.4|61505.8|61487.9|472
1607458200000|2020-12-08 20:10:00|61506|61491|61505.2|61485.2|61516.8|61496.8|61504.1|61485|548
1607458500000|2020-12-08 20:15:00|61506|61486|61509|61489|61512.2|61492.2|61500.8|61481|474
1607458800000|2020-12-08 20:20:00|61509.1|61489.1|61512.9|61492.9|61515.7|61495.7|61506.1|61486.1|465
1607459100000|2020-12-08 20:25:00|61512.7|61492.7|61521.1|61501.1|61521.4|61501.4|61505.1|61487.8|533
1607459400000|2020-12-08 20:30:00|61520.4|61500.4|61507.3|61487.3|61521.4|61501.4|61506.4|61486.4|529
1607459700000|2020-12-08 20:35:00|61507.1|61487.1|61509.3|61489.3|61513.5|61494.3|61506.6|61486.6|563
1607460000000|2020-12-08 20:40:00|61509.2|61489.2|61507.5|61487.5|61509.9|61491.1|61503.3|61483.3|508
1607460300000|2020-12-08 20:45:00|61507.1|61487.1|61499.7|61479.7|61509.8|61491.7|61494.7|61477|472
1607460600000|2020-12-08 20:50:00|61499|61479|61494.2|61474.2|61500.4|61481.8|61491.3|61473.7|538
1607460900000|2020-12-08 20:55:00|61494.3|61474.3|61487.5|61467.5|61495|61476.5|61486.1|61467.1|625
1607461200000|2020-12-08 21:00:00|61487.2|61467.2|61497.3|61477.3|61499|61479|61482.2|61462.2|630
1607461500000|2020-12-08 21:05:00|61497.5|61477.5|61484.5|61464.5|61497.7|61477.7|61481.7|61464|422
1607461800000|2020-12-08 21:10:00|61485.8|61465.8|61483.8|61463.8|61488.9|61468.9|61483.5|61463.5|379
1607462100000|2020-12-08 21:15:00|61483.7|61463.7|61491.2|61471.2|61492.9|61474.6|61483|61463|257
1607462400000|2020-12-08 21:20:00|61491.1|61471.1|61487.9|61467.9|61493.1|61473.1|61484.1|61464.1|300
1607462700000|2020-12-08 21:25:00|61487.8|61467.8|61493.8|61473.8|61495.5|61475.5|61482.4|61462.4|329
1607463000000|2020-12-08 21:30:00|61493.3|61473.3|61500.1|61480.1|61500.8|61483.7|61490.7|61472.2|373
1607463300000|2020-12-08 21:35:00|61500|61480|61507.8|61487.8|61511.4|61491.3|61496|61476.6|473
1607463600000|2020-12-08 21:40:00|61509.2|61489.2|61498.8|61478.8|61509.2|61489.2|61497.5|61477.5|329
1607463900000|2020-12-08 21:45:00|61499|61479|61493.1|61473.1|61499.7|61479|61490.7|61470.7|418
1607464200000|2020-12-08 21:50:00|61495.2|61475.2|61496.2|61476.2|61509.3|61489.3|61494.5|61474.5|551
1607464500000|2020-12-08 21:55:00|61497.2|61477.2|61515.6|61486|61518.9|61491.9|61492.4|61472.4|852
1607464800000|2020-12-08 22:00:00|61524.4|61482.9|61516.9|61485.6|61525.5|61485.8|61516.1|61480.8|35
1607465100000|2020-12-08 22:05:00|61532.6|61474.3|61519.8|61479.9|61532.6|61484.5|61512.6|61465.3|118
1607465400000|2020-12-08 22:10:00|61523.9|61473.3|61522.3|61474.1|61529.1|61485.6|61514.9|61467.4|88
1607465700000|2020-12-08 22:15:00|61522|61473.8|61524|61489.4|61531.7|61490.5|61516.5|61473.1|228
1607466000000|2020-12-08 22:20:00|61524.2|61489|61520.4|61485.1|61526.9|61491.1|61518.9|61477.6|139
1607466300000|2020-12-08 22:25:00|61517.8|61486.2|61506.6|61467.4|61528.4|61495.9|61501.1|61458.3|137
1607466600000|2020-12-08 22:30:00|61502.2|61456.6|61519.7|61494.5|61527|61498.5|61500.9|61456.6|306
1607466900000|2020-12-08 22:35:00|61519.8|61494.4|61517.8|61483.8|61521.4|61498.1|61507.8|61469.7|325
1607467200000|2020-12-08 22:40:00|61517.4|61482.4|61510.1|61473.5|61519.8|61484.6|61499.6|61468.8|234
1607467500000|2020-12-08 22:45:00|61509.2|61472.7|61499.9|61464.3|61511.6|61481.2|61493.5|61464.2|266
1607467800000|2020-12-08 22:50:00|61498.7|61465.3|61504.1|61473.3|61510.2|61478.2|61491.3|61463.7|420
1607468100000|2020-12-08 22:55:00|61504.7|61472.8|61501.4|61468.4|61508.6|61479.3|61497.4|61460.8|289
1607468400000|2020-12-08 23:00:00|61501.6|61468|61489.5|61469.5|61505.2|61477.9|61485.1|61463|603
1607468700000|2020-12-08 23:05:00|61489.6|61469.6|61479.5|61459.5|61489.7|61469.7|61477.8|61457.1|368
1607469000000|2020-12-08 23:10:00|61479.4|61459.4|61485|61464.1|61487.9|61467.6|61473.2|61452.4|422
1607469300000|2020-12-08 23:15:00|61485.4|61464|61484.1|61464.1|61487.2|61467.1|61483.6|61462.9|316
1607469600000|2020-12-08 23:20:00|61484|61464|61486.3|61466.3|61487.7|61467.7|61480.1|61460.1|357
1607469900000|2020-12-08 23:25:00|61486.8|61466.8|61489.4|61466.5|61491.3|61471.3|61481.9|61461.3|399
1607470200000|2020-12-08 23:30:00|61488.2|61468.2|61492.3|61472.3|61493|61472.8|61481.7|61460.6|379
1607470500000|2020-12-08 23:35:00|61492.4|61472.4|61493.7|61472.7|61497.4|61476.8|61491.2|61470.8|368
1607470800000|2020-12-08 23:40:00|61494|61472.5|61491.9|61471.9|61496.9|61476.9|61491.9|61471.5|188
1607471100000|2020-12-08 23:45:00|61491.8|61471.8|61491.3|61471.3|61494.6|61474.6|61490.1|61469.6|265
1607471400000|2020-12-08 23:50:00|61491.1|61471.1|61483.9|61463.9|61491.3|61471.3|61477.6|61457.6|315
1607471700000|2020-12-08 23:55:00|61484.1|61464.1|61476.4|61456.4|61484.2|61464.2|61476.3|61456.3|275
1607472000000|2020-12-09 00:00:00|61476.9|61456.9|61484|61464|61488.8|61468.8|61476.3|61456.2|486
1607472300000|2020-12-09 00:05:00|61482.8|61462.8|61477.7|61457.7|61483|61463|61475.9|61455.3|449
1607472600000|2020-12-09 00:10:00|61477.9|61457.9|61473.3|61453.3|61478.5|61458.5|61469.7|61449.7|420
1607472900000|2020-12-09 00:15:00|61473.2|61453.2|61474|61454|61477.1|61457.1|61461|61441|454
1607473200000|2020-12-09 00:20:00|61474.2|61454.2|61467.2|61447.2|61474.8|61454.8|61461.9|61441.8|393
1607473500000|2020-12-09 00:25:00|61467.1|61447.1|61450.9|61430.9|61469.1|61449.1|61448.6|61428.6|495
1607473800000|2020-12-09 00:30:00|61450.7|61430.7|61466.4|61446.4|61468.3|61448.3|61449.7|61429.7|442
1607474100000|2020-12-09 00:35:00|61466.2|61446.2|61462.7|61442.7|61467.8|61447.8|61461|61441|403
1607474400000|2020-12-09 00:40:00|61462.8|61442.8|61455.8|61435.8|61462.8|61442.8|61451.9|61431.9|402
1607474700000|2020-12-09 00:45:00|61456.4|61436.4|61460.5|61440.5|61461.6|61441.6|61454.7|61434.7|450
1607475000000|2020-12-09 00:50:00|61460.4|61440.4|61461.1|61441.1|61464.3|61444.3|61454.6|61434.6|519
1607475300000|2020-12-09 00:55:00|61462|61442|61466.1|61446.1|61467.2|61447.2|61456.5|61436.5|522
1607475600000|2020-12-09 01:00:00|61466|61446|61467.1|61447.1|61470.5|61450.5|61461.1|61441.1|559
1607475900000|2020-12-09 01:05:00|61467.6|61447.6|61470.4|61450.4|61476.5|61456.5|61463.8|61443.8|592
1607476200000|2020-12-09 01:10:00|61470.9|61450.9|61473.9|61453.9|61475.2|61455.2|61469.6|61449.6|427
1607476500000|2020-12-09 01:15:00|61474.1|61454.1|61474.5|61454.5|61484.7|61464.7|61473.5|61453.5|559
1607476800000|2020-12-09 01:20:00|61475|61455|61472.3|61452.3|61475.4|61455.4|61470.7|61450.7|428
1607477100000|2020-12-09 01:25:00|61472.2|61452.2|61468.6|61448.6|61473.4|61453.4|61467.8|61447.8|317
1607477400000|2020-12-09 01:30:00|61468.5|61448.5|61471.5|61451.5|61472.8|61452.8|61462.8|61442.5|465
1607477700000|2020-12-09 01:35:00|61471.7|61451.7|61472.1|61452.1|61474|61454|61469.3|61449.3|482
1607478000000|2020-12-09 01:40:00|61472|61452|61469.6|61449.6|61474.7|61454.7|61465.6|61445.6|441
1607478300000|2020-12-09 01:45:00|61469.5|61449.5|61462.4|61442.4|61469.8|61449.8|61460.7|61440.7|474
1607478600000|2020-12-09 01:50:00|61463.4|61443.4|61463.2|61443.2|61465|61445|61459.8|61439.8|416
1607478900000|2020-12-09 01:55:00|61463.5|61443.5|61468.7|61448.7|61469|61449|61458.8|61438.8|411
1607479200000|2020-12-09 02:00:00|61468.8|61448.8|61467|61447|61473.6|61453.6|61463.6|61443.6|518
1607479500000|2020-12-09 02:05:00|61467.1|61447.1|61462.3|61442.3|61472.5|61452.5|61460|61440|493
1607479800000|2020-12-09 02:10:00|61462.5|61442.5|61448.3|61428.3|61462.9|61442.9|61446.9|61426.9|512
1607480100000|2020-12-09 02:15:00|61448.4|61428.4|61442.9|61422.9|61449.3|61429.3|61440.2|61420.2|488
1607480400000|2020-12-09 02:20:00|61442|61422|61450.3|61430.3|61454.3|61434.3|61440.7|61420.7|384
1607480700000|2020-12-09 02:25:00|61450.4|61430.4|61450.3|61430.3|61454|61434|61449.9|61429.9|319
1607481000000|2020-12-09 02:30:00|61450.7|61430.7|61445.3|61425.3|61453.8|61433.8|61443.5|61423.5|375
1607481300000|2020-12-09 02:35:00|61445.5|61425.5|61439.4|61419.4|61450.4|61430.4|61437.6|61417.6|506
1607481600000|2020-12-09 02:40:00|61439.6|61419.6|61436.3|61416.3|61442.5|61422.5|61433.9|61413.9|587
1607481900000|2020-12-09 02:45:00|61436.4|61416.4|61428|61408|61438.6|61418.6|61425.7|61405.7|562
1607482200000|2020-12-09 02:50:00|61428.6|61408.6|61436.1|61416.1|61439.6|61419.6|61427.7|61407.7|531
1607482500000|2020-12-09 02:55:00|61436.2|61416.2|61426.9|61406.9|61436.6|61416.6|61426.9|61406.9|504
1607482800000|2020-12-09 03:00:00|61424.5|61404.5|61424.5|61404.5|61428.3|61408.3|61416.3|61396.3|546
1607483100000|2020-12-09 03:05:00|61424.4|61404.4|61433.4|61413.4|61436.9|61416.9|61423.6|61403.6|465
1607483400000|2020-12-09 03:10:00|61433.3|61413.3|61432.3|61412.3|61435.6|61415.6|61430|61410|468
1607483700000|2020-12-09 03:15:00|61432.1|61412.1|61426|61406|61435.5|61415.5|61425.6|61405.6|477
1607484000000|2020-12-09 03:20:00|61425.2|61405.2|61434.7|61414.7|61435.1|61415.1|61418.1|61398.1|550
1607484300000|2020-12-09 03:25:00|61433.6|61413.6|61428.4|61408.4|61435|61415|61426.5|61406.5|458
1607484600000|2020-12-09 03:30:00|61428.5|61408.5|61412.7|61392.7|61428.7|61408.7|61412.5|61392.5|539
1607484900000|2020-12-09 03:35:00|61413|61393|61416.1|61396.1|61417.4|61397.4|61409.9|61389.9|513
1607485200000|2020-12-09 03:40:00|61416.4|61396.4|61411.8|61391.8|61416.7|61396.7|61405.6|61385.6|548
1607485500000|2020-12-09 03:45:00|61412.3|61392.3|61415.9|61395.9|61419.8|61399.8|61410.2|61390.2|423
1607485800000|2020-12-09 03:50:00|61416|61396|61416.2|61396.2|61417.6|61397.6|61409.7|61389.7|409
1607486100000|2020-12-09 03:55:00|61416.3|61396.3|61418.1|61398.1|61419.3|61399.3|61413.4|61393.4|408
1607486400000|2020-12-09 04:00:00|61418.3|61398.3|61408.5|61388.5|61419|61399|61407.8|61387.8|445
1607486700000|2020-12-09 04:05:00|61407.9|61387.9|61404|61384|61408.2|61388.2|61399|61379|443
1607487000000|2020-12-09 04:10:00|61403.8|61383.8|61394.8|61374.8|61403.8|61383.8|61384.5|61364.5|467
1607487300000|2020-12-09 04:15:00|61395.3|61375.3|61383.4|61363.4|61395.3|61375.3|61381.4|61361.4|467
1607487600000|2020-12-09 04:20:00|61383.5|61363.5|61392.3|61372.3|61392.3|61372.3|61375.1|61355.1|549
1607487900000|2020-12-09 04:25:00|61392.2|61372.2|61391.1|61371.1|61397|61377|61390.5|61370.5|386
1607488200000|2020-12-09 04:30:00|61390.9|61370.9|61388.3|61368.3|61390.9|61370.9|61382.6|61362.6|546
1607488500000|2020-12-09 04:35:00|61388.4|61368.4|61388.7|61368.7|61391.5|61371.5|61385.4|61365.4|451
1607488800000|2020-12-09 04:40:00|61388.8|61368.8|61397.3|61377.3|61400.7|61380.7|61388.5|61368.5|483
1607489100000|2020-12-09 04:45:00|61397.4|61377.4|61381.5|61361.5|61398.8|61378.8|61379.8|61359.8|428
1607489400000|2020-12-09 04:50:00|61381.2|61361.2|61380.4|61360.4|61383.2|61363.2|61377.7|61357.7|485
1607489700000|2020-12-09 04:55:00|61380.5|61360.5|61378.9|61358.9|61385.2|61365.2|61378.7|61358.7|349
1607490000000|2020-12-09 05:00:00|61378.7|61358.7|61388.6|61368.6|61390|61370|61377|61357|418
1607490300000|2020-12-09 05:05:00|61388.4|61368.4|61390.5|61370.5|61392.8|61372.8|61387.5|61367.5|465
1607490600000|2020-12-09 05:10:00|61390.7|61370.7|61386.8|61366.8|61393.7|61373.7|61385.9|61365.9|443
1607490900000|2020-12-09 05:15:00|61385.9|61365.9|61391.3|61371.3|61392.8|61372.8|61383.4|61363.4|392
1607491200000|2020-12-09 05:20:00|61392.3|61372.3|61389.1|61369.1|61392.6|61372.6|61385.3|61365.3|374
1607491500000|2020-12-09 05:25:00|61389.2|61369.2|61387.4|61367.4|61393.3|61373.3|61384.6|61364.6|437
1607491800000|2020-12-09 05:30:00|61387.6|61367.6|61390|61370|61394|61374|61385.5|61365.5|529
1607492100000|2020-12-09 05:35:00|61389.9|61369.9|61383.5|61363.5|61391|61371|61382.6|61362.6|474
1607492400000|2020-12-09 05:40:00|61383.7|61363.7|61384.7|61364.7|61387.9|61367.9|61378.1|61358.1|480
1607492700000|2020-12-09 05:45:00|61384.6|61364.6|61382.2|61362.2|61385.6|61365.6|61378.3|61358.3|436
1607493000000|2020-12-09 05:50:00|61382.1|61362.1|61375.3|61355.3|61382.1|61362.1|61373|61353|417
1607493300000|2020-12-09 05:55:00|61375.2|61355.2|61367.5|61347.5|61377.6|61357.6|61367.3|61347.3|524
1607493600000|2020-12-09 06:00:00|61366.9|61346.9|61352.4|61332.4|61367.7|61347.7|61350.5|61330.5|561
1607493900000|2020-12-09 06:05:00|61352.3|61332.3|61328.1|61308.1|61354.9|61334.9|61319.4|61299.4|750
1607494200000|2020-12-09 06:10:00|61327.6|61307.6|61334.6|61314.6|61344|61324|61327.4|61307.4|708
1607494500000|2020-12-09 06:15:00|61335|61315|61337.6|61317.6|61345.9|61325.9|61331.2|61311.2|611
1607494800000|2020-12-09 06:20:00|61337.7|61317.7|61286.3|61266.3|61338.1|61318.1|61282.4|61262.4|692
1607495100000|2020-12-09 06:25:00|61286.5|61266.5|61304.8|61284.8|61307.2|61287.2|61286.4|61266.4|599
1607495400000|2020-12-09 06:30:00|61304.7|61284.7|61300.8|61280.8|61305.4|61285.4|61292.6|61272.6|561
1607495700000|2020-12-09 06:35:00|61300.6|61280.6|61313.6|61293.6|61315.5|61295.5|61300|61280|531
1607496000000|2020-12-09 06:40:00|61313.2|61293.2|61323.5|61303.5|61326.2|61306.2|61312.7|61292.7|655
1607496300000|2020-12-09 06:45:00|61323.4|61303.4|61318.7|61298.7|61327.7|61307.7|61317.8|61297.8|622
1607496600000|2020-12-09 06:50:00|61318.4|61298.4|61316.1|61296.1|61326.6|61306.6|61311.3|61291.3|693
1607496900000|2020-12-09 06:55:00|61316.3|61296.3|61324.8|61304.8|61329.3|61309.3|61314.1|61294.1|586
1607497200000|2020-12-09 07:00:00|61324.7|61304.7|61324.3|61304.3|61331.9|61311.9|61309.8|61289.8|648
1607497500000|2020-12-09 07:05:00|61324.2|61304.2|61345|61325|61346.6|61326.6|61324.1|61304.1|639
1607497800000|2020-12-09 07:10:00|61343.5|61323.5|61338.1|61323.1|61351.2|61331.2|61337.9|61319.4|638
1607498100000|2020-12-09 07:15:00|61338.2|61323.2|61342.7|61327.7|61345.8|61330.1|61329|61314|606
1607498400000|2020-12-09 07:20:00|61342.8|61327.8|61356.3|61341.3|61359|61342.9|61334.6|61319.6|607
1607498700000|2020-12-09 07:25:00|61356|61341|61357.5|61342.5|61358.1|61343.1|61347.4|61331.4|628
1607499000000|2020-12-09 07:30:00|61357.3|61342.3|61358.6|61343.6|61365|61350|61350.8|61335.8|551
1607499300000|2020-12-09 07:35:00|61358.4|61343.4|61358.2|61343.2|61364.7|61349.7|61355.7|61340.7|489
1607499600000|2020-12-09 07:40:00|61357.9|61342.9|61359.3|61344.3|61372.9|61357.9|61353.6|61338.6|642
1607499900000|2020-12-09 07:45:00|61358.9|61343.9|61351.9|61336.9|61359.7|61344.7|61342.5|61327.5|610
1607500200000|2020-12-09 07:50:00|61351|61336|61364.7|61349.7|61366.1|61351.1|61350.3|61335.3|659
1607500500000|2020-12-09 07:55:00|61364.9|61349.9|61371.6|61356.6|61384.2|61369.2|61363.2|61348.2|680
1607500800000|2020-12-09 08:00:00|61371.2|61356.2|61365.9|61350.9|61388.6|61373.6|61364.3|61349.3|822
1607501100000|2020-12-09 08:05:00|61365.7|61350.7|61375.7|61360.7|61378.5|61363.5|61355.1|61340.1|733
1607501400000|2020-12-09 08:10:00|61376.1|61361.1|61350.6|61335.6|61378|61363|61344.2|61329.2|784
1607501700000|2020-12-09 08:15:00|61350.7|61335.7|61361.4|61346.4|61368.3|61353.3|61338.1|61323.1|850
1607502000000|2020-12-09 08:20:00|61361.2|61346.2|61364|61349|61393|61376.7|61360.5|61345.5|800
1607502300000|2020-12-09 08:25:00|61363.7|61348.7|61364.7|61349.7|61377.2|61362.2|61361.5|61346.5|793
1607502600000|2020-12-09 08:30:00|61365.1|61350.1|61382|61367|61395.1|61380.1|61363.2|61348.2|823
1607502900000|2020-12-09 08:35:00|61381.7|61366.7|61373.6|61358.6|61385|61370|61368.5|61353.5|781
1607503200000|2020-12-09 08:40:00|61372.9|61357.9|61372.3|61357.3|61383.1|61368.1|61356|61341|849
1607503500000|2020-12-09 08:45:00|61371.7|61356.7|61365.4|61350.4|61382.4|61367.4|61355.7|61340.7|812
1607503800000|2020-12-09 08:50:00|61365.3|61350.3|61363.9|61348.9|61368.4|61353.4|61354.6|61339.6|766
1607504100000|2020-12-09 08:55:00|61364.1|61349.1|61337.6|61322.6|61370.3|61355.3|61333|61318|875
1607504400000|2020-12-09 09:00:00|61337.7|61322.7|61360.3|61345.3|61361.3|61346.3|61337.7|61322.7|807
1607504700000|2020-12-09 09:05:00|61359.7|61344.7|61380|61365|61386.3|61371.3|61358.6|61343.6|790
1607505000000|2020-12-09 09:10:00|61379.8|61364.8|61400.4|61385.4|61404|61389|61379.8|61364.8|729
1607505300000|2020-12-09 09:15:00|61400.2|61385.2|61387.3|61372.3|61405|61390|61384.9|61369.9|760
1607505600000|2020-12-09 09:20:00|61387.4|61372.4|61386.4|61371.4|61397|61382|61382.8|61367.8|713
1607505900000|2020-12-09 09:25:00|61386.5|61371.5|61404.5|61389.5|61409.7|61394.7|61385|61370|753
1607506200000|2020-12-09 09:30:00|61405|61390|61385.2|61370.2|61407.9|61392.9|61384.8|61369.8|774
1607506500000|2020-12-09 09:35:00|61385.5|61370.5|61397.2|61382.2|61397.5|61382.5|61383|61368|613
1607506800000|2020-12-09 09:40:00|61396.9|61381.9|61395|61380|61422|61407|61393.8|61378.8|736
1607507100000|2020-12-09 09:45:00|61395.1|61380.1|61388.3|61373.3|61403|61388|61387.2|61372.2|718
1607507400000|2020-12-09 09:50:00|61388.2|61373.2|61411.3|61396.3|61413.7|61398.7|61381|61366|748
1607507700000|2020-12-09 09:55:00|61410.5|61395.5|61391.6|61376.6|61415.5|61400.5|61379.1|61364.1|826
1607508000000|2020-12-09 10:00:00|61391.3|61376.3|61409.5|61394.5|61422.4|61407.4|61384|61369|828
1607508300000|2020-12-09 10:05:00|61409.1|61394.1|61399.3|61384.3|61413.6|61398.6|61392.9|61377.9|713
1607508600000|2020-12-09 10:10:00|61399.4|61384.4|61398.3|61383.3|61401.6|61386.6|61380.2|61365.2|802
1607508900000|2020-12-09 10:15:00|61398.4|61383.4|61366.2|61351.2|61408.5|61393.5|61345.3|61330.3|869
1607509200000|2020-12-09 10:20:00|61367.5|61352.5|61360.9|61345.9|61387|61372|61337.3|61322.3|960
1607509500000|2020-12-09 10:25:00|61360.8|61345.8|61358.7|61343.7|61366|61351|61346.6|61331.6|763
1607509800000|2020-12-09 10:30:00|61358.8|61343.8|61363.4|61348.4|61381.6|61366.6|61352|61337|796
1607510100000|2020-12-09 10:35:00|61363.2|61348.2|61389|61374|61395.2|61380.2|61363|61348|797
1607510400000|2020-12-09 10:40:00|61387.7|61372.7|61387.9|61372.9|61397.3|61382.3|61378.5|61363.5|704
1607510700000|2020-12-09 10:45:00|61388.3|61373.3|61391.1|61376.1|61410.9|61395.9|61388.2|61373.2|725
1607511000000|2020-12-09 10:50:00|61391.9|61376.9|61397|61382|61404.3|61389.3|61390.9|61375.9|664
1607511300000|2020-12-09 10:55:00|61397.1|61382.1|61411.8|61396.8|61423|61408|61396.8|61381.8|693
1607511600000|2020-12-09 11:00:00|61412.2|61397.2|61392.5|61377.5|61417.9|61402.9|61392.5|61377.5|722
1607511900000|2020-12-09 11:05:00|61392.7|61377.7|61376.4|61361.4|61399.2|61384.2|61376.2|61361.2|700
1607512200000|2020-12-09 11:10:00|61376.5|61361.5|61379.8|61364.8|61385.4|61370.4|61371.4|61356.4|734
1607512500000|2020-12-09 11:15:00|61379.3|61364.3|61401.5|61386.5|61401.9|61386.9|61379.3|61364.3|728
1607512800000|2020-12-09 11:20:00|61401.7|61386.7|61413.2|61398.2|61416.1|61401.1|61399.6|61384.6|671
1607513100000|2020-12-09 11:25:00|61413.4|61398.4|61410.7|61395.7|61421.7|61406.7|61408.9|61393.9|753
1607513400000|2020-12-09 11:30:00|61410.9|61395.9|61418.9|61403.9|61419.8|61404.8|61402.2|61387.2|664
1607513700000|2020-12-09 11:35:00|61419.2|61404.2|61449.7|61434.7|61456.4|61441.4|61417.8|61402.8|685
1607514000000|2020-12-09 11:40:00|61449.6|61434.6|61471.8|61456.8|61474.1|61459.1|61439.1|61424.1|835
1607514300000|2020-12-09 11:45:00|61471.4|61456.4|61465|61450|61477.6|61462.6|61461.4|61446.4|763
1607514600000|2020-12-09 11:50:00|61465.2|61450.2|61471.7|61456.7|61477.6|61462.6|61453.1|61438.1|717
1607514900000|2020-12-09 11:55:00|61470.8|61455.8|61452.7|61437.7|61478.7|61463.7|61452|61437|744
1607515200000|2020-12-09 12:00:00|61452.5|61437.5|61454.6|61439.6|61463.7|61448.7|61449.9|61434.9|755
1607515500000|2020-12-09 12:05:00|61454.8|61439.8|61425.4|61410.4|61455.3|61440.3|61425.2|61410.2|698
1607515800000|2020-12-09 12:10:00|61424.2|61409.2|61445.8|61430.8|61445.8|61430.8|61422.7|61407.7|677
1607516100000|2020-12-09 12:15:00|61445.9|61430.9|61467.7|61452.7|61468.6|61453.6|61439.2|61424.2|672
1607516400000|2020-12-09 12:20:00|61469.3|61454.3|61499.2|61484.2|61502.1|61487.1|61460.4|61445.4|854
1607516700000|2020-12-09 12:25:00|61499.1|61484.1|61495.1|61480.1|61511.3|61496.3|61493.9|61478.9|901
1607517000000|2020-12-09 12:30:00|61495|61480|61507.4|61492.4|61514.3|61499.3|61494.1|61479.1|828
1607517300000|2020-12-09 12:35:00|61507.3|61492.3|61483.1|61468.1|61509.4|61494.4|61481.2|61466.2|791
1607517600000|2020-12-09 12:40:00|61483|61468|61490.9|61475.9|61496.1|61481.1|61473.2|61458.2|775
1607517900000|2020-12-09 12:45:00|61491.1|61476.1|61487.7|61472.7|61501|61486|61485.4|61470.4|709
1607518200000|2020-12-09 12:50:00|61487.2|61472.2|61498.7|61483.7|61507.8|61492.8|61486.4|61471.4|754
1607518500000|2020-12-09 12:55:00|61498.8|61483.8|61469.9|61454.9|61498.8|61483.8|61469.9|61454.9|881
1607518800000|2020-12-09 13:00:00|61470.2|61455.2|61503.3|61488.3|61507.2|61492.2|61469.4|61454.4|859
1607519100000|2020-12-09 13:05:00|61503.8|61488.8|61477.3|61462.3|61503.8|61488.8|61472.3|61457.3|808
1607519400000|2020-12-09 13:10:00|61477.5|61462.5|61478.9|61463.9|61491.8|61476.8|61477.3|61462.3|813
1607519700000|2020-12-09 13:15:00|61478.7|61463.7|61481|61466|61488.1|61473.1|61469.9|61454.9|830
1607520000000|2020-12-09 13:20:00|61479.4|61464.4|61474.6|61459.6|61488.9|61473.9|61470.3|61455.3|887
1607520300000|2020-12-09 13:25:00|61473.4|61458.4|61470.6|61455.6|61480.6|61465.6|61468.8|61453.8|705
1607520600000|2020-12-09 13:30:00|61470.7|61455.7|61479.2|61464.2|61491.9|61476.9|61469.1|61454.1|853
1607520900000|2020-12-09 13:35:00|61478.6|61463.6|61449.8|61434.8|61483.9|61468.9|61446.1|61431.1|746
1607521200000|2020-12-09 13:40:00|61449.7|61434.7|61446.5|61431.5|61457.8|61442.8|61442.9|61427.9|795
1607521500000|2020-12-09 13:45:00|61446.7|61431.7|61450.1|61435.1|61463.5|61448.5|61441.6|61426.6|836
1607521800000|2020-12-09 13:50:00|61450.6|61435.6|61452.2|61437.2|61458|61443|61442.8|61427.8|783
1607522100000|2020-12-09 13:55:00|61452.1|61437.1|61415.7|61400.7|61452.7|61437.7|61413.1|61398.1|910
1607522400000|2020-12-09 14:00:00|61415.8|61400.8|61414|61399|61425.9|61410.9|61408.1|61393.1|943
1607522700000|2020-12-09 14:05:00|61414.2|61399.2|61426.6|61411.6|61434|61419|61413|61398|911
1607523000000|2020-12-09 14:10:00|61426.2|61411.2|61404.9|61389.9|61428.2|61413.2|61398.1|61383.1|812
1607523300000|2020-12-09 14:15:00|61405.3|61390.3|61434.5|61419.5|61434.6|61419.6|61398.5|61383.5|907
1607523600000|2020-12-09 14:20:00|61434.3|61419.3|61446.7|61431.7|61454.7|61439.7|61431.5|61416.5|856
1607523900000|2020-12-09 14:25:00|61447.4|61432.4|61438|61423|61452.5|61437.5|61426.3|61411.3|826
1607524200000|2020-12-09 14:30:00|61437.6|61422.6|61451.2|61436.2|61451.2|61436.2|61421|61406|883
1607524500000|2020-12-09 14:35:00|61450.3|61435.3|61464.7|61449.7|61466.9|61451.9|61449.8|61434.8|935
1607524800000|2020-12-09 14:40:00|61464.5|61449.5|61467.9|61452.9|61483.4|61468.4|61460|61445|897
1607525100000|2020-12-09 14:45:00|61466.8|61451.8|61500.1|61485.1|61503.2|61488.2|61465.8|61450.8|927
1607525400000|2020-12-09 14:50:00|61500.2|61485.2|61515.7|61500.7|61539.9|61524.9|61500.1|61485.1|950
1607525700000|2020-12-09 14:55:00|61516|61501|61523.2|61508.2|61529|61514|61508.1|61493.1|963
1607526000000|2020-12-09 15:00:00|61523.8|61508.8|61515.3|61500.3|61525.3|61510.3|61505.8|61490.8|972
1607526300000|2020-12-09 15:05:00|61514.2|61499.2|61552.7|61537.7|61559.4|61544.4|61496|61481|911
1607526600000|2020-12-09 15:10:00|61553.4|61538.4|61564.1|61549.1|61598.1|61583.1|61546.7|61531.7|1033
1607526900000|2020-12-09 15:15:00|61564|61549|61549.4|61534.4|61564.2|61549.2|61545.9|61530.9|844
1607527200000|2020-12-09 15:20:00|61549.5|61534.5|61570.1|61555.1|61570.1|61555.1|61546.5|61531.5|861
1607527500000|2020-12-09 15:25:00|61570|61555|61532.8|61517.8|61582.5|61567.5|61526.3|61511.3|911
1607527800000|2020-12-09 15:30:00|61532.6|61517.6|61547.8|61532.8|61558.9|61543.9|61532.1|61517.1|971
1607528100000|2020-12-09 15:35:00|61549.6|61534.6|61570.5|61555.5|61573.3|61558.3|61541.1|61526.1|890
1607528400000|2020-12-09 15:40:00|61570.2|61555.2|61601.5|61586.5|61604.8|61589.8|61569.6|61554.6|900
1607528700000|2020-12-09 15:45:00|61601.8|61586.8|61602.8|61587.8|61610.8|61595.8|61592.4|61577.4|865
1607529000000|2020-12-09 15:50:00|61602.9|61587.9|61611|61596|61619.1|61604.1|61592.8|61577.8|940
1607529300000|2020-12-09 15:55:00|61610.9|61595.9|61605.1|61590.1|61632.3|61617.3|61598|61583|970
1607529600000|2020-12-09 16:00:00|61605.7|61590.7|61639.7|61624.7|61647.4|61632.4|61605.7|61590.7|977
1607529900000|2020-12-09 16:05:00|61640|61625|61636.3|61621.3|61657.3|61642.3|61626.7|61611.7|927
1607530200000|2020-12-09 16:10:00|61636.6|61621.6|61633.7|61618.7|61650.1|61635.1|61632.6|61617.6|778
1607530500000|2020-12-09 16:15:00|61633.8|61618.8|61644.8|61629.8|61644.8|61629.8|61620.5|61605.5|775
1607530800000|2020-12-09 16:20:00|61645.1|61630.1|61627.9|61612.9|61645.6|61630.6|61619|61604|766
1607531100000|2020-12-09 16:25:00|61628.6|61613.6|61622.3|61607.3|61648.2|61632|61615.3|61600.3|848
1607531400000|2020-12-09 16:30:00|61622|61607|61632.2|61617.2|61638.8|61623.8|61615|61600|897
1607531700000|2020-12-09 16:35:00|61632.5|61617.5|61629.1|61614.1|61654.1|61639.1|61628.3|61613.3|816
1607532000000|2020-12-09 16:40:00|61629.2|61614.2|61639.9|61624.9|61640.2|61625.2|61625.2|61609.9|765
1607532300000|2020-12-09 16:45:00|61640.9|61625.9|61641|61626|61647.7|61632.7|61629.3|61614.3|754
1607532600000|2020-12-09 16:50:00|61640.8|61625.8|61643.9|61628.9|61654.1|61639.1|61639.6|61624.6|792
1607532900000|2020-12-09 16:55:00|61643.5|61628.5|61623.7|61608.7|61657.7|61642.7|61623.7|61608.7|820
1607533200000|2020-12-09 17:00:00|61622.5|61607.5|61602.5|61587.5|61627.3|61612.3|61598.1|61583.1|827
1607533500000|2020-12-09 17:05:00|61602.3|61587.3|61626.4|61611.4|61627.5|61611.4|61597.3|61582.3|743
1607533800000|2020-12-09 17:10:00|61626|61611|61666.7|61651.7|61675.1|61660.1|61624.4|61609.4|922
1607534100000|2020-12-09 17:15:00|61667.5|61652.5|61707.1|61692.1|61712.1|61692.1|61663.5|61648.5|958
1607534400000|2020-12-09 17:20:00|61707.4|61692.4|61691.6|61676.6|61712.6|61697.6|61687.2|61669.7|823
1607534700000|2020-12-09 17:25:00|61691.5|61676.5|61703.2|61688.2|61705.4|61689.3|61691.5|61676.5|672
1607535000000|2020-12-09 17:30:00|61704.2|61689.2|61711|61696|61732.7|61717.7|61702.3|61687.3|868
1607535300000|2020-12-09 17:35:00|61710.5|61695.5|61701.2|61686.2|61712|61697|61700.9|61685.9|743
1607535600000|2020-12-09 17:40:00|61701.6|61686.6|61704.9|61689.9|61715.1|61700.1|61700.2|61685.2|742
1607535900000|2020-12-09 17:45:00|61705|61690|61703.9|61688.9|61715.5|61700.5|61699.1|61684.1|687
1607536200000|2020-12-09 17:50:00|61704|61689|61697.1|61682.1|61710.3|61695.3|61690.8|61675.8|763
1607536500000|2020-12-09 17:55:00|61696.9|61681.9|61665|61650|61698|61683|61664.2|61649.2|771
1607536800000|2020-12-09 18:00:00|61664.3|61649.3|61687.4|61672.4|61689.1|61674.1|61659.2|61644.2|702
1607537100000|2020-12-09 18:05:00|61687.6|61672.6|61683.9|61668.9|61693.6|61678.6|61678.2|61663.2|677
1607537400000|2020-12-09 18:10:00|61683.8|61668.8|61691.9|61676.9|61699.4|61684.4|61683.1|61668.1|613
1607537700000|2020-12-09 18:15:00|61692.1|61677.1|61686.7|61671.7|61705.7|61690.7|61686.4|61671.4|803
1607538000000|2020-12-09 18:20:00|61686.9|61671.9|61695.2|61680.2|61698.6|61680.7|61681.8|61666.8|748
1607538300000|2020-12-09 18:25:00|61695|61680|61680.1|61665.1|61696.8|61681.8|61676.7|61661.7|781
1607538600000|2020-12-09 18:30:00|61680.4|61665.4|61672.9|61657.9|61692.1|61677.1|61667.9|61652.9|787
1607538900000|2020-12-09 18:35:00|61672.3|61657.3|61685.1|61670.1|61691.8|61676.3|61668.5|61653.5|820
1607539200000|2020-12-09 18:40:00|61684.9|61669.9|61697.8|61682.8|61698.6|61683.6|61684.4|61669.4|636
1607539500000|2020-12-09 18:45:00|61697.6|61682.6|61714.8|61699.8|61718.7|61703.7|61696.9|61681.9|672
1607539800000|2020-12-09 18:50:00|61715|61700|61715.9|61700.9|61725.2|61710.2|61712.8|61697.8|676
1607540100000|2020-12-09 18:55:00|61714.9|61699.9|61720|61705|61721.3|61706.3|61702.6|61687.6|733
1607540400000|2020-12-09 19:00:00|61720.1|61705.1|61699.4|61684.4|61720.4|61705.4|61678.8|61663.8|852
1607540700000|2020-12-09 19:05:00|61699.5|61684.5|61676.1|61661.1|61702.9|61687.9|61672.4|61657.4|696
1607541000000|2020-12-09 19:10:00|61677.1|61662.1|61695.2|61680.2|61696.3|61681.3|61672.2|61657.2|635
1607541300000|2020-12-09 19:15:00|61695.1|61680.1|61694.2|61679.2|61703.6|61688.6|61692.3|61677.3|564
1607541600000|2020-12-09 19:20:00|61694|61679|61695.2|61680.2|61700.7|61685.7|61693.3|61678.3|476
1607541900000|2020-12-09 19:25:00|61695.3|61680.3|61683.8|61668.8|61696|61681|61683|61668|582
1607542200000|2020-12-09 19:30:00|61684.6|61669.6|61678.1|61663.1|61688.2|61673.2|61669.7|61654.7|667
1607542500000|2020-12-09 19:35:00|61678.2|61663.2|61684.1|61669.1|61687.5|61672.5|61675.5|61660.5|586
1607542800000|2020-12-09 19:40:00|61683.3|61668.3|61664.7|61649.7|61687.3|61672.3|61664.3|61649.3|503
1607543100000|2020-12-09 19:45:00|61665.2|61650.2|61677.3|61662.3|61684.4|61669.4|61660.4|61645.4|702
1607543400000|2020-12-09 19:50:00|61677.5|61662.5|61670.5|61655.5|61680.4|61665.4|61664.1|61649.1|624
1607543700000|2020-12-09 19:55:00|61670.4|61655.4|61659.4|61644.4|61675|61660|61657|61642|636
1607544000000|2020-12-09 20:00:00|61659.6|61644.6|61659.9|61644.9|61671.8|61656.8|61652.6|61637.6|621
1607544300000|2020-12-09 20:05:00|61659.8|61644.8|61656|61641|61660.8|61645.8|61651.8|61636.8|656
1607544600000|2020-12-09 20:10:00|61655.8|61640.8|61661.2|61646.2|61665.9|61650.9|61647.2|61632.2|596
1607544900000|2020-12-09 20:15:00|61661.3|61646.3|61654.7|61639.7|61663.2|61648.2|61653.9|61638.9|471
1607545200000|2020-12-09 20:20:00|61654.6|61639.6|61657|61642|61659|61644|61645.8|61630.8|584
1607545500000|2020-12-09 20:25:00|61657.3|61642.3|61644.4|61629.4|61663.1|61648.1|61641.1|61626.1|616
1607545800000|2020-12-09 20:30:00|61644.3|61629.3|61632.4|61617.4|61648.7|61633.7|61632|61617|622
1607546100000|2020-12-09 20:35:00|61632.7|61617.7|61622.1|61607.1|61636.2|61621.2|61614.3|61599.3|666
1607546400000|2020-12-09 20:40:00|61622.4|61607.4|61613.8|61598.8|61625|61610|61613.3|61598.3|667
1607546700000|2020-12-09 20:45:00|61613.9|61598.9|61622.7|61607.7|61624.3|61609.3|61613.8|61598.8|612
1607547000000|2020-12-09 20:50:00|61622.4|61607.4|61619.4|61604.4|61624.4|61608.8|61611.4|61593.3|638
1607547300000|2020-12-09 20:55:00|61619.2|61604.2|61623.7|61608.7|61627.2|61612.2|61615.5|61598.3|758
1607547600000|2020-12-09 21:00:00|61624.9|61609.9|61615.2|61600.2|61627.6|61610.2|61613.3|61595.6|620
1607547900000|2020-12-09 21:05:00|61615.3|61600.3|61624.7|61604.7|61627.2|61608|61614|61594.2|444
1607548200000|2020-12-09 21:10:00|61624.5|61604.5|61614.8|61594.8|61625.5|61607.7|61610.8|61592.3|456
1607548500000|2020-12-09 21:15:00|61615.3|61595.3|61615.2|61595.2|61623.4|61603.4|61611.5|61593.8|376
1607548800000|2020-12-09 21:20:00|61614.9|61594.9|61612.6|61592.6|61620.5|61602.1|61610.3|61590.3|376
1607549100000|2020-12-09 21:25:00|61612.8|61592.8|61616.5|61596.5|61618.4|61599.3|61610.8|61591.7|369
1607549400000|2020-12-09 21:30:00|61616.6|61596.6|61621.8|61601.8|61623.5|61603.5|61612.1|61592.1|373
1607549700000|2020-12-09 21:35:00|61621.9|61601.9|61622.5|61602.5|61623.9|61603.9|61619.9|61597.6|283
1607550000000|2020-12-09 21:40:00|61622.3|61602.3|61625.3|61605.3|61628.1|61608.1|61620.8|61600.8|367
1607550300000|2020-12-09 21:45:00|61625.4|61605.4|61613.2|61593.2|61625.4|61605.4|61611.7|61591.7|351
1607550600000|2020-12-09 21:50:00|61612.8|61592.8|61618.7|61598.7|61620.6|61600.6|61611.5|61584.8|452
1607550900000|2020-12-09 21:55:00|61618.9|61598.9|61639.6|61587.1|61643.4|61606.4|61617|61580.7|554
1607551200000|2020-12-09 22:00:00|61641.3|61587.2|61625.4|61589.5|61648.8|61593.7|61625.3|61583.8|101
1607551500000|2020-12-09 22:05:00|61624.1|61592.8|61627.3|61584.5|61643.1|61599.2|61623|61574.4|183
1607551800000|2020-12-09 22:10:00|61624.5|61589.5|61642.8|61599.2|61649.6|61601.4|61623.1|61574.4|254
1607552100000|2020-12-09 22:15:00|61640.9|61600.4|61656.7|61574.3|61658.4|61609.9|61627.4|61571.3|402
1607552400000|2020-12-09 22:20:00|61657.5|61574.2|61662|61615.7|61669.6|61616.6|61653.4|61572.8|446
1607552700000|2020-12-09 22:25:00|61660.4|61616.2|61657|61601.8|61666.6|61619.1|61639.6|61571.1|307
1607553000000|2020-12-09 22:30:00|61655.3|61603.8|61654.5|61617|61660|61619.5|61642.7|61601.5|336
1607553300000|2020-12-09 22:35:00|61654.3|61616.8|61657.2|61607|61662.5|61623.4|61653.7|61607|288
1607553600000|2020-12-09 22:40:00|61656.6|61610.3|61645.4|61613.1|61659.8|61620.1|61637.9|61605.3|287
1607553900000|2020-12-09 22:45:00|61644|61614.1|61637.8|61610.2|61645.8|61621.3|61635|61607.2|201
1607554200000|2020-12-09 22:50:00|61640.1|61610.1|61633.3|61596.1|61640.1|61615.3|61627.6|61588.7|346
1607554500000|2020-12-09 22:55:00|61632|61599.1|61631.7|61606.7|61635.3|61608.5|61624.9|61596.2|216
1607554800000|2020-12-09 23:00:00|61632.3|61604.9|61644.7|61624.7|61646|61625.5|61622.6|61597|483
1607555100000|2020-12-09 23:05:00|61644.8|61624.8|61637.7|61617.4|61645.3|61625|61635.2|61610.1|269
1607555400000|2020-12-09 23:10:00|61637.5|61617.7|61636.1|61612.5|61638|61617.9|61631.1|61609|281
1607555700000|2020-12-09 23:15:00|61635.6|61613.2|61643.2|61617.7|61643.6|61622.6|61634.5|61608.5|316
1607556000000|2020-12-09 23:20:00|61642.6|61619.9|61649.9|61629.1|61652.7|61632.7|61642.4|61618.8|387
1607556300000|2020-12-09 23:25:00|61650|61629.9|61649.4|61629.3|61650.8|61630.4|61647.7|61624.8|362
1607556600000|2020-12-09 23:30:00|61650|61629.6|61643.8|61623.8|61650.4|61630.4|61642.8|61621.6|421
1607556900000|2020-12-09 23:35:00|61643.6|61623.6|61634.9|61612.1|61643.9|61623.6|61632.9|61611.3|449
1607557200000|2020-12-09 23:40:00|61634.8|61612|61637.7|61615.5|61641.7|61620.7|61632.9|61611.5|389
1607557500000|2020-12-09 23:45:00|61638|61615.4|61646|61626|61647|61626.9|61636.2|61614.9|333
1607557800000|2020-12-09 23:50:00|61646.1|61626.1|61646.7|61626.7|61649.1|61629.1|61644|61621.7|331
1607558100000|2020-12-09 23:55:00|61646.6|61626.6|61638.7|61618.7|61647.7|61627.7|61638.3|61617.5|351
1607558400000|2020-12-10 00:00:00|61639.3|61617.8|61615.4|61595.4|61639.3|61619.1|61607.8|61587.8|589
1607558700000|2020-12-10 00:05:00|61615.3|61595.3|61619.3|61599.3|61628.7|61608.7|61615.2|61595.2|426
1607559000000|2020-12-10 00:10:00|61619|61599|61616.4|61596.4|61623.3|61603.3|61612|61590|475
1607559300000|2020-12-10 00:15:00|61616|61596|61626.1|61606.1|61631.6|61611.6|61616|61596|433
1607559600000|2020-12-10 00:20:00|61626.3|61606.3|61616.4|61596.4|61628.7|61608.7|61611.9|61591.9|448
1607559900000|2020-12-10 00:25:00|61616.5|61596.5|61614.6|61594.6|61620.7|61600.7|61608.6|61588.3|481
1607560200000|2020-12-10 00:30:00|61614.5|61594.5|61616.4|61596.4|61627.2|61607.2|61612.8|61592.6|498
1607560500000|2020-12-10 00:35:00|61616.3|61596.3|61615.8|61595.8|61622.7|61602.7|61615.7|61595.7|386
1607560800000|2020-12-10 00:40:00|61616.1|61596.1|61610.8|61590.8|61619.4|61599.4|61608.3|61588.3|373
1607561100000|2020-12-10 00:45:00|61610.9|61590.9|61613.6|61593.6|61616.5|61596.5|61609.9|61589.9|326
1607561400000|2020-12-10 00:50:00|61611.2|61591.2|61622.7|61602.7|61624|61604|61610.8|61590.8|508
1607561700000|2020-12-10 00:55:00|61622.6|61602.6|61619.9|61599.9|61622.6|61602.6|61611|61591|556
1607562000000|2020-12-10 01:00:00|61621.2|61601.2|61618.6|61598.6|61623.5|61603.5|61609.3|61589.3|640
1607562300000|2020-12-10 01:05:00|61618.3|61598.3|61623.1|61603.1|61624.3|61604.3|61616.4|61596.4|577
1607562600000|2020-12-10 01:10:00|61623.2|61603.2|61627.2|61607.2|61628.4|61608.4|61621|61601|453
1607562900000|2020-12-10 01:15:00|61627.5|61607.5|61626|61606|61629.5|61609.5|61620.4|61600.4|440
1607563200000|2020-12-10 01:20:00|61626.2|61606.2|61622.1|61602.1|61627|61607|61620|61600|422
1607563500000|2020-12-10 01:25:00|61623.1|61603.1|61623.4|61603.4|61631.3|61611.3|61623.1|61603.1|482
1607563800000|2020-12-10 01:30:00|61623.6|61603.6|61628.1|61608.1|61628.4|61608.4|61620.1|61600.1|491
1607564100000|2020-12-10 01:35:00|61628.2|61608.2|61630.8|61610.8|61633.1|61613.1|61625.9|61605.9|471
1607564400000|2020-12-10 01:40:00|61630.2|61610.2|61626.6|61606.6|61631.7|61611.7|61622.7|61602.7|445
1607564700000|2020-12-10 01:45:00|61626.7|61606.7|61625.9|61605.9|61631.8|61611.8|61625.2|61605.2|483
1607565000000|2020-12-10 01:50:00|61625.8|61605.8|61622.7|61602.7|61628.9|61608.9|61620.8|61600.8|550
1607565300000|2020-12-10 01:55:00|61622.4|61602.4|61623.3|61603.3|61625.6|61605.6|61620.4|61600.4|446
1607565600000|2020-12-10 02:00:00|61623.5|61603.5|61623.6|61603.6|61627.5|61607.5|61620.7|61600.7|511
1607565900000|2020-12-10 02:05:00|61623.5|61603.5|61621.7|61601.7|61626.7|61606.7|61620.1|61600.1|568
1607566200000|2020-12-10 02:10:00|61621.8|61601.8|61619.9|61599.9|61623.6|61603.6|61613.5|61593.5|465
1607566500000|2020-12-10 02:15:00|61620.1|61600.1|61604.9|61584.9|61621.1|61601.1|61603.4|61583.4|540
1607566800000|2020-12-10 02:20:00|61604.8|61584.8|61589.8|61569.8|61609.4|61589.4|61587|61567|523
1607567100000|2020-12-10 02:25:00|61589.7|61569.7|61591.3|61571.3|61592.6|61572.6|61588.4|61568.4|472
1607567400000|2020-12-10 02:30:00|61591.5|61571.5|61581.4|61561.4|61592.1|61572.1|61579.2|61559.2|583
1607567700000|2020-12-10 02:35:00|61581.5|61561.5|61584.6|61564.6|61587.5|61567.5|61580.6|61560.6|589
1607568000000|2020-12-10 02:40:00|61584.7|61564.7|61579.5|61559.5|61587.2|61567.2|61577.6|61557.6|503
1607568300000|2020-12-10 02:45:00|61579.1|61559.1|61589.1|61569.1|61592|61572|61579|61559|665
1607568600000|2020-12-10 02:50:00|61589.2|61569.2|61580.5|61560.5|61589.4|61569.4|61580.4|61560.4|513
1607568900000|2020-12-10 02:55:00|61580.4|61560.4|61584.1|61564.1|61587.2|61567.2|61571.8|61551.8|570
1607569200000|2020-12-10 03:00:00|61584.3|61564.3|61585.6|61565.6|61590.5|61570.5|61581.5|61561.5|608
1607569500000|2020-12-10 03:05:00|61585.3|61565.3|61587.4|61567.4|61592.3|61572.3|61583.8|61563.8|574
1607569800000|2020-12-10 03:10:00|61587.5|61567.5|61580|61560|61593.3|61573.3|61579.5|61559.5|461
1607570100000|2020-12-10 03:15:00|61579.9|61559.9|61583.4|61563.4|61590|61570|61578.6|61558.6|520
1607570400000|2020-12-10 03:20:00|61584.2|61564.2|61586.4|61566.4|61591.7|61571.7|61581.4|61561.4|471
1607570700000|2020-12-10 03:25:00|61586.3|61566.3|61581.5|61561.5|61588.8|61568.8|61579.7|61559.7|455
1607571000000|2020-12-10 03:30:00|61581.4|61561.4|61581.4|61561.4|61583.1|61563.1|61579|61559|402
1607571300000|2020-12-10 03:35:00|61581.3|61561.3|61559.2|61539.2|61581.4|61561.4|61558.1|61538.1|507
1607571600000|2020-12-10 03:40:00|61558.5|61538.5|61558.2|61538.2|61566.3|61546.3|61552.8|61532.8|494
1607571900000|2020-12-10 03:45:00|61558.1|61538.1|61559.4|61539.4|61564.9|61544.9|61552.2|61532.2|449
1607572200000|2020-12-10 03:50:00|61559.5|61539.5|61565.9|61545.9|61567.8|61547.8|61558.4|61538.4|351
1607572500000|2020-12-10 03:55:00|61564.9|61544.9|61561.4|61541.4|61566.1|61546.1|61558.5|61538.5|426
1607572800000|2020-12-10 04:00:00|61561.3|61541.3|61554.1|61534.1|61561.8|61541.8|61550.4|61530.4|423
1607573100000|2020-12-10 04:05:00|61554|61534|61553.6|61533.6|61558.1|61538.1|61549.2|61528.8|445
1607573400000|2020-12-10 04:10:00|61553.7|61533.7|61541|61521|61557.9|61537.9|61541|61521|437
1607573700000|2020-12-10 04:15:00|61541.2|61521.2|61539.6|61519.6|61542.9|61522.9|61529.5|61509.5|631
1607574000000|2020-12-10 04:20:00|61538.8|61518.8|61546.1|61526.1|61547.5|61527.5|61536.8|61516.8|434
1607574300000|2020-12-10 04:25:00|61546.5|61526.5|61536.1|61516.1|61548.5|61528.5|61534.6|61514.6|436
1607574600000|2020-12-10 04:30:00|61536.6|61516.6|61541.3|61521.3|61548.5|61528.5|61536.5|61516.5|405
1607574900000|2020-12-10 04:35:00|61541.4|61521.4|61541.2|61521.2|61543.3|61523.3|61536.8|61516.8|377
1607575200000|2020-12-10 04:40:00|61541|61521|61540.6|61520.6|61542.5|61522.5|61534.5|61514.5|332
1607575500000|2020-12-10 04:45:00|61539.7|61519.7|61537.3|61517.3|61541.7|61521.7|61534.5|61514.5|357
1607575800000|2020-12-10 04:50:00|61537.4|61517.4|61530.4|61510.4|61538.9|61518.9|61530.4|61510.4|330
1607576100000|2020-12-10 04:55:00|61530.1|61510.1|61527|61507|61533.2|61513.2|61522.1|61502.1|442
1607576400000|2020-12-10 05:00:00|61527.2|61507.2|61531.1|61511.1|61534.5|61517|61527.2|61507.2|496
1607576700000|2020-12-10 05:05:00|61531.2|61511.2|61540.8|61520.8|61541.1|61523.2|61529.9|61511|420
1607577000000|2020-12-10 05:10:00|61540.6|61520.6|61539.7|61519.7|61544.1|61525.9|61537.6|61517.6|360
1607577300000|2020-12-10 05:15:00|61539.8|61519.8|61537.5|61517.5|61543.5|61523.5|61537.4|61517.4|326
1607577600000|2020-12-10 05:20:00|61537.6|61517.6|61540.2|61520.2|61541.8|61524.3|61536|61516|298
1607577900000|2020-12-10 05:25:00|61540.3|61520.3|61537.8|61517.8|61543.7|61523.7|61536.2|61517.8|352
1607578200000|2020-12-10 05:30:00|61537.7|61517.7|61541.9|61521.9|61543|61524.8|61537.3|61517.3|332
1607578500000|2020-12-10 05:35:00|61541.3|61521.3|61547.6|61527.6|61548.6|61530.8|61540.6|61520.6|391
1607578800000|2020-12-10 05:40:00|61547.4|61527.4|61544.4|61524.4|61552.4|61533.8|61543.9|61524.4|350
1607579100000|2020-12-10 05:45:00|61544.9|61524.9|61544.5|61524.5|61548|61528|61541.2|61521.9|372
1607579400000|2020-12-10 05:50:00|61544.4|61524.4|61557.2|61537.2|61558.5|61538.8|61544|61524|410
1607579700000|2020-12-10 05:55:00|61557.3|61537.3|61543.6|61523.6|61559.4|61539.4|61543|61523|607
1607580000000|2020-12-10 06:00:00|61544.6|61524.6|61560.6|61540.6|61561.8|61543.5|61541.3|61522.7|594
1607580300000|2020-12-10 06:05:00|61560.8|61540.8|61560.8|61540.8|61567|61549.2|61559.2|61540.5|470
1607580600000|2020-12-10 06:10:00|61560.9|61540.9|61565.7|61545.7|61571|61551|61560.7|61540.7|541
1607580900000|2020-12-10 06:15:00|61565.6|61545.6|61565.1|61550.1|61572|61552|61563.6|61545.2|429
1607581200000|2020-12-10 06:20:00|61565.3|61550.3|61562.5|61542.5|61570.4|61551.5|61558.9|61539.2|412
1607581500000|2020-12-10 06:25:00|61562.3|61542.3|61551.6|61536.6|61562.7|61545.1|61548.6|61533.6|478
1607581800000|2020-12-10 06:30:00|61552.4|61537.4|61560.3|61545.3|61564.2|61549.2|61551.1|61536.1|481
1607582100000|2020-12-10 06:35:00|61560.5|61545.5|61564.5|61549.5|61568.2|61553.2|61559.5|61544.5|476
1607582400000|2020-12-10 06:40:00|61564.7|61549.7|61584.6|61569.6|61585.2|61570.2|61564.4|61549.4|487
1607582700000|2020-12-10 06:45:00|61584.5|61569.5|61575.3|61560.3|61587.6|61572.6|61571|61556|552
1607583000000|2020-12-10 06:50:00|61575.2|61560.2|61573.9|61558.9|61576.8|61561.8|61570.8|61555.8|470
1607583300000|2020-12-10 06:55:00|61573.7|61558.7|61582.4|61567.4|61583.2|61567.4|61571.8|61556.8|542
1607583600000|2020-12-10 07:00:00|61585.4|61565.4|61576|61561|61591.8|61576.8|61573.6|61558.6|655
1607583900000|2020-12-10 07:05:00|61576.3|61561.3|61577.2|61562.2|61584.1|61569.1|61574.1|61559.1|556
1607584200000|2020-12-10 07:10:00|61577|61562|61553.2|61538.2|61577.1|61562.1|61547.9|61532.9|719
1607584500000|2020-12-10 07:15:00|61552.7|61537.7|61538.8|61523.8|61559.5|61544.5|61536.7|61521.7|663
1607584800000|2020-12-10 07:20:00|61538.3|61523.3|61538.7|61523.7|61553.6|61538.6|61534|61519|617
1607585100000|2020-12-10 07:25:00|61538.6|61523.6|61546.2|61531.2|61555.4|61540.4|61528.3|61513.3|738
1607585400000|2020-12-10 07:30:00|61546.5|61531.5|61540.6|61525.6|61560.2|61545.2|61539.2|61524.2|677
1607585700000|2020-12-10 07:35:00|61541|61526|61539.8|61524.8|61545.1|61530.1|61528.2|61513.2|744
1607586000000|2020-12-10 07:40:00|61540|61525|61556.7|61541.7|61560.2|61545.2|61537.7|61522.7|708
1607586300000|2020-12-10 07:45:00|61555.3|61540.3|61554|61539|61557.9|61542.9|61537.5|61522.5|686
1607586600000|2020-12-10 07:50:00|61555.9|61540.9|61562.9|61547.9|61565.9|61550.9|61551.1|61536.1|714
1607586900000|2020-12-10 07:55:00|61563.3|61548.3|61569.4|61554.4|61575.3|61560.3|61554.9|61539.9|800
1607587200000|2020-12-10 08:00:00|61569.2|61554.2|61582.6|61567.6|61591.6|61576.6|61566.5|61551.5|888
1607587500000|2020-12-10 08:05:00|61582.3|61567.3|61558.7|61543.7|61590.3|61575.3|61549|61534|836
1607587800000|2020-12-10 08:10:00|61558.6|61543.6|61548.6|61533.6|61559.8|61544.8|61540.4|61525.4|760
1607588100000|2020-12-10 08:15:00|61549.1|61534.1|61565.1|61550.1|61572.1|61557.1|61548.2|61533.2|795
1607588400000|2020-12-10 08:20:00|61565.6|61550.6|61554.3|61539.3|61575.5|61560.5|61554.3|61539.3|803
1607588700000|2020-12-10 08:25:00|61555.1|61540.1|61552|61537|61560.4|61545.4|61544.6|61529.6|735
1607589000000|2020-12-10 08:30:00|61551.9|61536.9|61527.4|61512.4|61552.6|61537.6|61522.8|61507.8|884
1607589300000|2020-12-10 08:35:00|61527.2|61512.2|61549|61534|61551.6|61536.6|61522.8|61507.8|731
1607589600000|2020-12-10 08:40:00|61549.1|61534.1|61563.4|61548.4|61572.4|61557.4|61546|61531|782
1607589900000|2020-12-10 08:45:00|61563.2|61548.2|61562.6|61547.6|61579.4|61564.4|61560.1|61545.1|779
1607590200000|2020-12-10 08:50:00|61563.2|61548.2|61566.8|61551.8|61567.7|61552.7|61548.5|61533.5|762
1607590500000|2020-12-10 08:55:00|61567.1|61552.1|61567.2|61552.2|61576.5|61561.5|61558.8|61543.8|820
1607590800000|2020-12-10 09:00:00|61567.8|61552.8|61590.9|61575.9|61596.7|61581.7|61567.7|61552.7|855
1607591100000|2020-12-10 09:05:00|61589.4|61574.4|61601.9|61586.9|61602.3|61587.3|61578.8|61563.8|803
1607591400000|2020-12-10 09:10:00|61602.1|61587.1|61587.1|61572.1|61605.3|61590.3|61584.5|61569.5|755
1607591700000|2020-12-10 09:15:00|61587.5|61572.5|61556.4|61541.4|61591.2|61576.2|61553.4|61538.4|822
1607592000000|2020-12-10 09:20:00|61556.8|61541.8|61553.1|61538.1|61560.8|61545.8|61543.2|61528.2|787
1607592300000|2020-12-10 09:25:00|61553|61538|61525.5|61510.5|61554.9|61539.9|61508.7|61493.7|769
1607592600000|2020-12-10 09:30:00|61525.2|61510.2|61507|61492|61529.7|61514.7|61498.2|61483.2|783
1607592900000|2020-12-10 09:35:00|61506|61491|61500.1|61485.1|61506|61491|61474.4|61459.4|853
1607593200000|2020-12-10 09:40:00|61500.6|61485.6|61486.9|61471.9|61503.3|61488.3|61483.9|61468.9|777
1607593500000|2020-12-10 09:45:00|61486.8|61471.8|61491.2|61476.2|61492.9|61477.9|61474.6|61459.6|744
1607593800000|2020-12-10 09:50:00|61491.8|61476.8|61493.1|61478.1|61494.5|61479.5|61475.8|61460.8|760
1607594100000|2020-12-10 09:55:00|61493|61478|61483.4|61468.4|61502.8|61487.8|61483.4|61468.4|793
1607594400000|2020-12-10 10:00:00|61483.5|61468.5|61479.8|61464.8|61499.1|61484.1|61478.4|61463.4|708
1607594700000|2020-12-10 10:05:00|61480|61465|61493.5|61478.5|61497.1|61482.1|61478.3|61463.3|614
1607595000000|2020-12-10 10:10:00|61493.3|61478.3|61472.5|61457.5|61493.5|61478.5|61471.3|61456.3|744
1607595300000|2020-12-10 10:15:00|61471.8|61456.8|61484.1|61469.1|61490.8|61475.8|61471.7|61456.7|714
1607595600000|2020-12-10 10:20:00|61484.2|61469.2|61488.6|61473.6|61495.1|61480.1|61479.8|61464.8|660
1607595900000|2020-12-10 10:25:00|61488.7|61473.7|61492.5|61477.5|61499.1|61484.1|61482.8|61467.8|566
1607596200000|2020-12-10 10:30:00|61492.9|61477.9|61499.8|61484.8|61499.8|61484.8|61479.3|61464.3|689
1607596500000|2020-12-10 10:35:00|61499.4|61484.4|61505|61490|61510.7|61495.7|61493.4|61478.4|621
1607596800000|2020-12-10 10:40:00|61505.2|61490.2|61512.7|61497.7|61517.3|61502.3|61504.8|61489.8|672
1607597100000|2020-12-10 10:45:00|61512.8|61497.8|61505.4|61490.4|61523.4|61508.4|61505.2|61490.2|608
1607597400000|2020-12-10 10:50:00|61505.6|61490.6|61509.6|61494.6|61519|61504|61497.7|61482.7|597
1607597700000|2020-12-10 10:55:00|61518.4|61503.4|61530.5|61515.5|61530.5|61515.5|61514.7|61499.7|715
1607598000000|2020-12-10 11:00:00|61530.4|61515.4|61533.4|61518.4|61542.4|61527.4|61521.5|61506.5|697
1607598300000|2020-12-10 11:05:00|61533.3|61518.3|61536.7|61521.7|61544.9|61529.9|61527.2|61512.2|531
1607598600000|2020-12-10 11:10:00|61535.6|61520.6|61544.8|61529.8|61544.9|61529.9|61529.9|61514.9|627
1607598900000|2020-12-10 11:15:00|61544.6|61529.6|61542.7|61527.7|61547.3|61532.3|61532.9|61517.9|658
1607599200000|2020-12-10 11:20:00|61543.1|61528.1|61540.5|61525.5|61550.6|61535.6|61532.9|61517.9|636
1607599500000|2020-12-10 11:25:00|61540.4|61525.4|61560.5|61545.5|61561.1|61546.1|61540.3|61525.3|636
1607599800000|2020-12-10 11:30:00|61560.7|61545.7|61561.3|61546.3|61565|61550|61547.6|61532.6|630
1607600100000|2020-12-10 11:35:00|61561.8|61546.8|61566.7|61551.7|61569.3|61554.3|61559.4|61544.4|661
1607600400000|2020-12-10 11:40:00|61566.8|61551.8|61578.8|61563.8|61578.8|61563.8|61564.1|61549.1|612
1607600700000|2020-12-10 11:45:00|61578.7|61563.7|61583.6|61568.6|61583.8|61568.8|61562.8|61547.8|656
1607601000000|2020-12-10 11:50:00|61583.5|61568.5|61584.4|61569.4|61591.6|61576.6|61576.3|61561.3|664
1607601300000|2020-12-10 11:55:00|61584.3|61569.3|61567.1|61552.1|61591.9|61576.9|61558|61543|736
1607601600000|2020-12-10 12:00:00|61567|61552|61583.6|61568.6|61584.6|61569.6|61560.4|61545.4|791
1607601900000|2020-12-10 12:05:00|61583.5|61568.5|61603.5|61588.5|61603.5|61588.5|61581.4|61566.4|693
1607602200000|2020-12-10 12:10:00|61603.3|61588.3|61590.7|61575.7|61610.6|61595.6|61587|61572|722
1607602500000|2020-12-10 12:15:00|61592|61577|61600.2|61585.2|61605.7|61590.7|61584.8|61569.8|701
1607602800000|2020-12-10 12:20:00|61600.9|61585.9|61587.9|61572.9|61609.9|61594.9|61584.6|61569.6|740
1607603100000|2020-12-10 12:25:00|61587.2|61572.2|61592.8|61577.8|61595.8|61580.8|61582.1|61567.1|681
1607603400000|2020-12-10 12:30:00|61592.5|61577.5|61575.8|61560.8|61607.8|61592.8|61572.2|61557.2|761
1607603700000|2020-12-10 12:35:00|61575.9|61560.9|61564.7|61549.7|61580.8|61565.8|61562.5|61547.5|711
1607604000000|2020-12-10 12:40:00|61563.2|61548.2|61578|61533.6|61578|61550.2|61548.1|61528.1|711
1607604300000|2020-12-10 12:45:00|61573.6|61536.8|61446.8|61426.8|61594.8|61550.4|61422.2|61402.2|1127
1607604600000|2020-12-10 12:50:00|61446.1|61426.1|61467.7|61447.7|61520.7|61503.6|61438.5|61418.8|1018
1607604900000|2020-12-10 12:55:00|61467|61447|61458.4|61443.4|61467.6|61450.3|61421.8|61404|1030
1607605200000|2020-12-10 13:00:00|61460.1|61445.1|61414.9|61394.9|61461.2|61446.2|61410.7|61392.4|954
1607605500000|2020-12-10 13:05:00|61412.6|61397.6|61429|61414|61433|61414.2|61380.8|61365.8|999
1607605800000|2020-12-10 13:10:00|61429.3|61414.3|61442|61422|61447.8|61430.5|61414.3|61397.1|937
1607606100000|2020-12-10 13:15:00|61442.5|61427.5|61468.5|61453.5|61480.1|61462.9|61436.2|61418.9|857
1607606400000|2020-12-10 13:20:00|61469|61454|61491.8|61476.8|61499.7|61482|61467|61449.6|792
1607606700000|2020-12-10 13:25:00|61492.2|61477.2|61464.7|61444.7|61499.5|61480|61462.9|61442.9|775
1607607000000|2020-12-10 13:30:00|61462.5|61445|61409.1|61394.1|61466.7|61447.5|61375.9|61360.9|979
1607607300000|2020-12-10 13:35:00|61409.3|61394.3|61378.9|61363.9|61411.5|61396.5|61368.2|61353.2|997
1607607600000|2020-12-10 13:40:00|61379.2|61364.2|61355.7|61340.7|61388.1|61373.1|61337.9|61322.9|1017
1607607900000|2020-12-10 13:45:00|61355.8|61340.8|61346.6|61331.6|61388|61373|61338.9|61323.9|972
1607608200000|2020-12-10 13:50:00|61346.3|61331.3|61403.1|61388.1|61404.9|61389.9|61335.6|61320.6|986
1607608500000|2020-12-10 13:55:00|61403.3|61388.3|61383.7|61368.7|61417.5|61402.5|61355.3|61340.3|1048
1607608800000|2020-12-10 14:00:00|61384|61369|61435.2|61420.2|61443|61428|61361.7|61346.7|1050
1607609100000|2020-12-10 14:05:00|61431.9|61416.9|61490.7|61475.7|61497.3|61482.3|61414.3|61399.3|1029
1607609400000|2020-12-10 14:10:00|61491.2|61476.2|61474|61459|61531.4|61516.4|61448.1|61433.1|1042
1607609700000|2020-12-10 14:15:00|61474.9|61459.9|61463.1|61448.1|61482.1|61467.1|61451.3|61436.3|924
1607610000000|2020-12-10 14:20:00|61463.3|61448.3|61479|61464|61491.5|61476.5|61460.7|61445.7|876
1607610300000|2020-12-10 14:25:00|61479.5|61464.5|61477.4|61462.4|61511.8|61496.8|61476.4|61461.4|935
1607610600000|2020-12-10 14:30:00|61476.1|61461.1|61441.9|61426.9|61476.2|61461.2|61433.7|61418.7|1014
1607610900000|2020-12-10 14:35:00|61442.3|61427.3|61379.3|61364.3|61443.9|61428.9|61366.4|61351.4|1030
1607611200000|2020-12-10 14:40:00|61379.1|61364.1|61358.6|61343.6|61389.7|61374.7|61349.2|61334.2|1044
1607611500000|2020-12-10 14:45:00|61359.3|61344.3|61320.9|61305.9|61359.3|61344.3|61311.3|61296.3|1040
1607611800000|2020-12-10 14:50:00|61320.7|61305.7|61300.2|61285.2|61320.7|61305.7|61287.7|61272.7|1026
1607612100000|2020-12-10 14:55:00|61300.6|61285.6|61251|61236|61301.5|61286.5|61239.2|61224.2|1049
1607612400000|2020-12-10 15:00:00|61251.9|61236.9|61237.7|61222.7|61262.7|61247.7|61222.4|61207.4|1037
1607612700000|2020-12-10 15:05:00|61238.3|61223.3|61257.5|61242.5|61258.9|61243.9|61220.4|61205.4|993
1607613000000|2020-12-10 15:10:00|61258|61243|61308|61293|61310.1|61295.1|61253|61238|966
1607613300000|2020-12-10 15:15:00|61307.8|61292.8|61340.6|61325.6|61343.1|61328.1|61301.3|61286.3|1008
1607613600000|2020-12-10 15:20:00|61341.1|61326.1|61360.3|61345.3|61362.6|61347.6|61333.9|61318.9|972
1607613900000|2020-12-10 15:25:00|61360.1|61345.1|61362.2|61347.2|61379.1|61364.1|61344.1|61329.1|953
1607614200000|2020-12-10 15:30:00|61362.1|61347.1|61401.4|61386.4|61407|61392|61343.4|61328.4|1035
1607614500000|2020-12-10 15:35:00|61399.7|61384.7|61357.5|61342.5|61412.2|61397.2|61357.1|61342.1|955
1607614800000|2020-12-10 15:40:00|61361.9|61346.9|61348.6|61333.6|61392.6|61377.6|61347.6|61332.6|918
1607615100000|2020-12-10 15:45:00|61347.7|61332.7|61385.8|61370.8|61388.2|61373.2|61329.4|61314.4|1022
1607615400000|2020-12-10 15:50:00|61386.4|61371.4|61337.3|61322.3|61386.4|61371.4|61321.4|61306.4|1016
1607615700000|2020-12-10 15:55:00|61337.9|61322.9|61355.3|61340.3|61391.2|61376.2|61326.5|61311.5|1064
1607616000000|2020-12-10 16:00:00|61353|61338|61379.7|61364.7|61386.5|61371.5|61345.2|61330.2|985
1607616300000|2020-12-10 16:05:00|61379.8|61364.8|61438.3|61423.3|61440.1|61425.1|61375.6|61360.6|927
1607616600000|2020-12-10 16:10:00|61433.9|61418.9|61446|61431|61451|61436|61423.2|61408.2|905
1607616900000|2020-12-10 16:15:00|61446.2|61431.2|61439.9|61424.9|61453.5|61438.5|61434.9|61419.9|882
1607617200000|2020-12-10 16:20:00|61441.3|61426.3|61433.6|61418.6|61452.6|61437.6|61432.1|61417.1|833
1607617500000|2020-12-10 16:25:00|61432.8|61417.8|61423.4|61408.4|61437.2|61422.2|61420.9|61405.9|751
1607617800000|2020-12-10 16:30:00|61421.1|61406.1|61445.7|61430.7|61446|61431|61417.6|61402.6|798
1607618100000|2020-12-10 16:35:00|61447.3|61432.3|61459.2|61444.2|61466.2|61451.2|61444.3|61429.3|828
1607618400000|2020-12-10 16:40:00|61459.3|61444.3|61447.2|61427.2|61463.2|61448.2|61439.7|61424.7|748
1607618700000|2020-12-10 16:45:00|61447.5|61427.5|61426.7|61411.7|61449.7|61432.5|61420.2|61400.6|799
1607619000000|2020-12-10 16:50:00|61426.1|61411.1|61444|61429|61444.4|61429.4|61419.6|61404.6|783
1607619300000|2020-12-10 16:55:00|61444.8|61429.8|61443.3|61428.3|61458.5|61443.5|61432.5|61417.5|870
1607619600000|2020-12-10 17:00:00|61443.8|61428.8|61426.1|61411.1|61444.2|61429.2|61419.8|61404.8|742
1607619900000|2020-12-10 17:05:00|61426.4|61411.4|61435.7|61415.7|61435.7|61418|61416.8|61401.8|661
1607620200000|2020-12-10 17:10:00|61436|61416|61396.7|61381.7|61436|61416|61389.3|61374.3|660
1607620500000|2020-12-10 17:15:00|61396.6|61381.6|61411|61396|61412.7|61397.7|61391.2|61375.4|744
1607620800000|2020-12-10 17:20:00|61410.8|61395.8|61420.2|61405.2|61421.5|61406.5|61405.4|61390.4|686
1607621100000|2020-12-10 17:25:00|61420.1|61405.1|61409.7|61394.7|61420.2|61405.2|61408.1|61393.1|563
1607621400000|2020-12-10 17:30:00|61409.4|61394.4|61415.6|61400.6|61422.2|61407.2|61405.8|61390.8|632
1607621700000|2020-12-10 17:35:00|61415.5|61400.5|61402.4|61387.4|61422.2|61407.2|61402.2|61387.2|689
1607622000000|2020-12-10 17:40:00|61402.2|61387.2|61415.7|61400.7|61427.6|61410.6|61397.2|61380.7|715
1607622300000|2020-12-10 17:45:00|61415.4|61400.4|61410.5|61395.5|61419.6|61402.1|61401.3|61386.3|703
1607622600000|2020-12-10 17:50:00|61411.4|61396.4|61430|61415|61430.8|61415.8|61411.4|61396.4|712
1607622900000|2020-12-10 17:55:00|61430.4|61415.4|61415.8|61400.8|61435.1|61420.1|61403.2|61386.1|854
1607623200000|2020-12-10 18:00:00|61415.6|61400.6|61441.9|61426.9|61451.3|61435.1|61415.6|61400.6|898
1607623500000|2020-12-10 18:05:00|61442|61427|61450.2|61435.2|61457.2|61442.2|61432.4|61417.4|778
1607623800000|2020-12-10 18:10:00|61450.3|61435.3|61419.4|61404.4|61455|61439.9|61419.3|61404.3|677
1607624100000|2020-12-10 18:15:00|61418.7|61403.7|61399.6|61384.6|61421.3|61406.3|61399.6|61384.6|593
1607624400000|2020-12-10 18:20:00|61399.9|61384.9|61404.6|61389.6|61405.5|61390.1|61385.4|61370.4|696
1607624700000|2020-12-10 18:25:00|61404.3|61389.3|61398.5|61383.5|61407.2|61392.2|61391.2|61373.8|749
1607625000000|2020-12-10 18:30:00|61398.2|61383.2|61390.6|61375.6|61399.8|61384.8|61389.2|61374.2|670
1607625300000|2020-12-10 18:35:00|61390.8|61375.8|61399.9|61384.9|61401.1|61386.1|61390.3|61375.3|565
1607625600000|2020-12-10 18:40:00|61400.1|61385.1|61392.2|61377.2|61403.9|61387|61391.5|61376.5|531
1607625900000|2020-12-10 18:45:00|61392|61377|61402.6|61387.6|61407.7|61392.7|61383.9|61367.2|595
1607626200000|2020-12-10 18:50:00|61402.4|61387.4|61405.3|61390.3|61415.7|61400.7|61400.2|61385.2|493
1607626500000|2020-12-10 18:55:00|61405.5|61390.5|61398.4|61383.4|61410.3|61395.3|61398.2|61383.2|519
1607626800000|2020-12-10 19:00:00|61398.6|61383.6|61397|61382|61400.5|61385|61389|61374|489
1607627100000|2020-12-10 19:05:00|61397.3|61382.3|61393.1|61378.1|61404.5|61387.3|61392.1|61375|604
1607627400000|2020-12-10 19:10:00|61393|61378|61402.6|61387.6|61412.6|61397.6|61392.8|61377.8|622
1607627700000|2020-12-10 19:15:00|61403.8|61388.8|61414.1|61399.1|61424.7|61409.7|61403.4|61388.4|570
1607628000000|2020-12-10 19:20:00|61414|61399|61408.4|61393.4|61418|61403|61407.7|61392.7|573
1607628300000|2020-12-10 19:25:00|61408.5|61393.5|61403.8|61383.8|61413.9|61398.9|61400.9|61383.3|589
1607628600000|2020-12-10 19:30:00|61403.9|61383.9|61374.6|61359.6|61406.2|61389.4|61374.6|61359.1|570
1607628900000|2020-12-10 19:35:00|61374.7|61359.7|61351.8|61336.8|61377|61362|61351.7|61334.9|559
1607629200000|2020-12-10 19:40:00|61352|61337|61359.4|61344.4|61363.8|61348.5|61352|61332.9|503
1607629500000|2020-12-10 19:45:00|61359.3|61344.3|61345|61330|61364.7|61347|61343|61325.3|607
1607629800000|2020-12-10 19:50:00|61344.7|61329.7|61354.4|61339.4|61354.5|61339.5|61342.1|61327.1|519
1607630100000|2020-12-10 19:55:00|61354.8|61339.8|61357.9|61337.9|61367.5|61349.6|61351.9|61333.3|652
1607630400000|2020-12-10 20:00:00|61357.7|61337.7|61359.6|61339.6|61365.9|61349.1|61353.8|61335|626
1607630700000|2020-12-10 20:05:00|61359.9|61339.9|61363.5|61343.5|61365.8|61348.8|61354|61335.4|550
1607631000000|2020-12-10 20:10:00|61363.4|61343.4|61339.4|61319.4|61364.6|61347.5|61336.8|61319.1|588
1607631300000|2020-12-10 20:15:00|61337|61322|61324.9|61309.9|61337|61322|61311.9|61296|658
1607631600000|2020-12-10 20:20:00|61325.9|61310.9|61312.2|61297.2|61329.5|61314.5|61311.6|61294.1|622
1607631900000|2020-12-10 20:25:00|61312.4|61297.4|61308.5|61293.5|61325.1|61310.1|61306.2|61291.2|597
1607632200000|2020-12-10 20:30:00|61307.6|61292.6|61309|61294|61316.1|61301.1|61306|61291|564
1607632500000|2020-12-10 20:35:00|61309.3|61294.3|61310.3|61295.3|61310.9|61295.9|61300.6|61285.6|624
1607632800000|2020-12-10 20:40:00|61309.1|61294.1|61309.4|61289.4|61310.2|61295.2|61295.2|61280.2|647
1607633100000|2020-12-10 20:45:00|61309.3|61289.3|61302.7|61287.7|61310.2|61295.2|61297.2|61282.2|564
1607633400000|2020-12-10 20:50:00|61302.5|61287.5|61308|61288|61318.1|61298.1|61302|61284.4|621
1607633700000|2020-12-10 20:55:00|61307.2|61287.2|61312.4|61297.4|61321.3|61305.5|61302.7|61283.5|717
1607634000000|2020-12-10 21:00:00|61312.2|61297.2|61340.4|61325.4|61352.7|61335.5|61312.2|61295.9|632
1607634300000|2020-12-10 21:05:00|61340.3|61325.3|61341.5|61321.5|61342.5|61327.5|61324.6|61305.9|510
1607634600000|2020-12-10 21:10:00|61341.6|61321.6|61340.3|61320.3|61342.5|61327.5|61327.3|61308.1|429
1607634900000|2020-12-10 21:15:00|61340.2|61320.2|61339.9|61324.9|61344.9|61327.8|61337.1|61319.5|327
1607635200000|2020-12-10 21:20:00|61339.8|61324.8|61323.4|61308.4|61339.9|61324.9|61320.9|61305.9|365
1607635500000|2020-12-10 21:25:00|61323.3|61308.3|61321.1|61301.1|61326.5|61309.2|61319.4|61300.9|404
1607635800000|2020-12-10 21:30:00|61321.4|61301.4|61320.8|61300.8|61324.7|61306.2|61316.8|61299.7|328
1607636100000|2020-12-10 21:35:00|61321.2|61301.2|61316.1|61296.1|61322.3|61303.6|61312|61293.5|297
1607636400000|2020-12-10 21:40:00|61313.8|61293.8|61316.6|61296.6|61321.7|61301.7|61313.7|61293.7|435
1607636700000|2020-12-10 21:45:00|61316.5|61296.5|61319.4|61299.4|61323.1|61303.1|61314.7|61294.7|473
1607637000000|2020-12-10 21:50:00|61319.2|61299.2|61320|61300|61321.9|61301.9|61310|61290|354
1607637300000|2020-12-10 21:55:00|61320.8|61300.8|61349.2|61306.7|61349.2|61311.5|61315|61294|431
1607637600000|2020-12-10 22:00:00|61349.3|61306.8|61339.5|61304.7|61363.5|61313.2|61331|61302.1|86
1607637900000|2020-12-10 22:05:00|61334.6|61297.5|61339.6|61306.8|61348.8|61312|61334.3|61293.5|85
1607638200000|2020-12-10 22:10:00|61343.6|61300.4|61338.6|61303.8|61354.7|61310|61338.1|61299.6|54
1607638500000|2020-12-10 22:15:00|61344.4|61299.7|61341.8|61297.1|61344.4|61305.9|61336.6|61287.2|85
1607638800000|2020-12-10 22:20:00|61342.1|61296.4|61330.7|61298.5|61343.7|61309.2|61330.7|61293.4|64
1607639100000|2020-12-10 22:25:00|61340.1|61299.6|61339|61298|61356.9|61309|61330.6|61279.5|143
1607639400000|2020-12-10 22:30:00|61339.8|61298.8|61336.9|61304.2|61346.5|61306.9|61332.3|61290.3|181
1607639700000|2020-12-10 22:35:00|61336.4|61304.3|61335.9|61300.5|61341.5|61308.6|61325.8|61298.9|153
1607640000000|2020-12-10 22:40:00|61331.4|61304|61323.9|61303.7|61340.7|61306.8|61319.9|61294.6|135
1607640300000|2020-12-10 22:45:00|61323.2|61303.2|61330.7|61306.3|61334.8|61311.8|61323.2|61292.3|214
1607640600000|2020-12-10 22:50:00|61329.9|61306.9|61328.9|61304|61334.3|61307.5|61323.1|61300.3|294
1607640900000|2020-12-10 22:55:00|61329.1|61302.9|61327.7|61299.5|61334.6|61306.2|61321.7|61298.9|256
1607641200000|2020-12-10 23:00:00|61324.3|61302.5|61321.7|61301.7|61325.2|61305.2|61316.9|61296.9|422
1607641500000|2020-12-10 23:05:00|61321.5|61301.5|61317.6|61297.6|61323.4|61303.4|61316.9|61296.9|234
1607641800000|2020-12-10 23:10:00|61317.8|61297.8|61312.3|61292.3|61320.2|61300.2|61311.6|61291.6|264
1607642100000|2020-12-10 23:15:00|61312.4|61292.4|61309.6|61289.6|61320|61299.1|61306.2|61286.2|356
1607642400000|2020-12-10 23:20:00|61308.5|61288.5|61309.8|61289.8|61311.7|61291.4|61306.6|61286.6|322
1607642700000|2020-12-10 23:25:00|61309.1|61289.1|61309.3|61289.3|61314.7|61292.7|61306.7|61285.3|302
1607643000000|2020-12-10 23:30:00|61310.8|61290.8|61311.7|61291.7|61313.5|61293.5|61306.4|61286.4|374
1607643300000|2020-12-10 23:35:00|61311.9|61291.9|61311.5|61290.5|61314.8|61293|61307.9|61287.9|331
1607643600000|2020-12-10 23:40:00|61311.2|61290.8|61320|61300|61322.5|61302.5|61309.3|61289|403
1607643900000|2020-12-10 23:45:00|61320.3|61300.3|61314.7|61294.7|61323.3|61303.3|61313.8|61293|376
1607644200000|2020-12-10 23:50:00|61314.6|61294.6|61305.5|61285.5|61316.1|61295.8|61305.3|61285.3|394
1607644500000|2020-12-10 23:55:00|61305.4|61285.4|61308.5|61288.5|61312.9|61292.9|61304.4|61284.4|357
1607644800000|2020-12-11 00:00:00|61308.3|61288.3|61295.8|61275.8|61312.5|61292.5|61293.1|61273.1|500
1607645100000|2020-12-11 00:05:00|61295|61275|61301.1|61281.1|61301.1|61281.1|61290.6|61270.6|551
1607645400000|2020-12-11 00:10:00|61301.4|61281.4|61296.3|61276.3|61303.8|61283.8|61290.4|61270.4|516
1607645700000|2020-12-11 00:15:00|61296.1|61276.1|61299|61279|61306.3|61286.3|61292.1|61272.1|538
1607646000000|2020-12-11 00:20:00|61298.9|61278.9|61303.8|61283.8|61305.9|61285.9|61294.6|61274.4|525
1607646300000|2020-12-11 00:25:00|61305.1|61285.1|61303.6|61283.6|61305.7|61285.7|61301.3|61281.3|428
1607646600000|2020-12-11 00:30:00|61303.5|61283.5|61310.7|61290.7|61313.4|61293.4|61302.8|61281.5|391
1607646900000|2020-12-11 00:35:00|61310.9|61290.9|61306.9|61286.9|61310.9|61290.9|61306.4|61286.4|327
1607647200000|2020-12-11 00:40:00|61307|61287|61304.7|61284.7|61307.6|61287.6|61302.7|61282.7|380
1607647500000|2020-12-11 00:45:00|61304.8|61284.8|61316|61296|61316.1|61296.1|61302.9|61282.9|514
1607647800000|2020-12-11 00:50:00|61315.8|61295.8|61307.5|61287.5|61316.9|61296.9|61305.9|61285.9|449
1607648100000|2020-12-11 00:55:00|61308.8|61288.8|61302.2|61282.2|61317.7|61297.7|61293.1|61273.1|581
1607648400000|2020-12-11 01:00:00|61301.6|61281.6|61271.1|61251.1|61301.6|61281.6|61268.8|61248.8|716
1607648700000|2020-12-11 01:05:00|61270.9|61250.9|61258.8|61238.8|61272.9|61254.3|61254.8|61234.8|611
1607649000000|2020-12-11 01:10:00|61260|61240|61269.5|61249.5|61286.7|61266.7|61260|61240|662
1607649300000|2020-12-11 01:15:00|61270|61250|61252.4|61232.4|61273|61253|61251.1|61231.1|595
1607649600000|2020-12-11 01:20:00|61252.6|61232.6|61237.7|61217.7|61256.3|61236.3|61230.1|61210.1|803
1607649900000|2020-12-11 01:25:00|61237.5|61217.5|61252|61232|61254.5|61234.5|61236|61216|691
1607650200000|2020-12-11 01:30:00|61252.3|61232.3|61246.8|61226.8|61253|61233|61240.7|61220.7|626
1607650500000|2020-12-11 01:35:00|61246.9|61226.9|61247.5|61227.5|61247.6|61227.6|61236.8|61216.8|586
1607650800000|2020-12-11 01:40:00|61247.7|61227.7|61237.3|61217.3|61247.7|61227.7|61235.9|61215.9|494
1607651100000|2020-12-11 01:45:00|61237.2|61217.2|61237.5|61217.5|61242.4|61222.4|61233.9|61213.9|439
1607651400000|2020-12-11 01:50:00|61237.2|61217.2|61231.5|61211.5|61238.6|61218.7|61230.5|61210.5|465
1607651700000|2020-12-11 01:55:00|61231.3|61211.3|61250.6|61230.6|61255|61235|61228.6|61208.6|736
1607652000000|2020-12-11 02:00:00|61249.1|61229.1|61265.9|61245.9|61266.2|61246.2|61249.1|61229.1|727
1607652300000|2020-12-11 02:05:00|61263.7|61243.7|61264.7|61244.7|61274.4|61254.5|61262.4|61242.4|655
1607652600000|2020-12-11 02:10:00|61264.6|61244.6|61263|61243|61268.4|61248.4|61261.8|61241.8|461
1607652900000|2020-12-11 02:15:00|61263.3|61243.3|61267.3|61247.3|61268.2|61248.2|61260.9|61240.9|420
1607653200000|2020-12-11 02:20:00|61267.5|61247.5|61257.1|61237.1|61270.3|61250.3|61256.6|61236.6|446
1607653500000|2020-12-11 02:25:00|61257.3|61237.3|61255|61235|61257.5|61237.5|61252|61232|431
1607653800000|2020-12-11 02:30:00|61255.1|61235.1|61264.1|61244.1|61271.5|61251.5|61254|61234|528
1607654100000|2020-12-11 02:35:00|61264.3|61244.3|61267.7|61247.7|61269.1|61249.1|61262.1|61242.1|435
1607654400000|2020-12-11 02:40:00|61267.8|61247.8|61265.7|61245.7|61274.4|61254.4|61265.4|61245.4|491
1607654700000|2020-12-11 02:45:00|61265.4|61245.4|61264.8|61244.8|61267.9|61247.9|61260.9|61240.9|345
1607655000000|2020-12-11 02:50:00|61264.9|61244.9|61253.2|61233.2|61268.6|61248.6|61252.7|61232.7|390
1607655300000|2020-12-11 02:55:00|61253.4|61233.4|61242.5|61222.5|61253.5|61233.5|61234.7|61214.7|596
1607655600000|2020-12-11 03:00:00|61242.8|61222.8|61247.3|61227.3|61248.7|61228.7|61239|61219|548
1607655900000|2020-12-11 03:05:00|61247.8|61227.8|61253.4|61233.4|61257|61237|61247.3|61227.3|560
1607656200000|2020-12-11 03:10:00|61252.8|61232.8|61260.1|61240.1|61260.6|61240.6|61247.6|61227.6|547
1607656500000|2020-12-11 03:15:00|61260.2|61240.2|61248.8|61228.8|61260.2|61240.2|61247.7|61227.7|519
1607656800000|2020-12-11 03:20:00|61248.7|61228.7|61242.9|61222.9|61251.1|61231.1|61241.2|61221.2|483
1607657100000|2020-12-11 03:25:00|61243.2|61223.2|61235|61215|61245.7|61225.7|61234.1|61214.1|513
1607657400000|2020-12-11 03:30:00|61234.9|61214.9|61243.9|61223.9|61246.1|61226.1|61234.9|61214.9|510
1607657700000|2020-12-11 03:35:00|61243.7|61223.7|61246.7|61226.7|61249.9|61229.9|61242.8|61222.8|374
1607658000000|2020-12-11 03:40:00|61246.8|61226.8|61233.6|61213.6|61247.3|61227.3|61230.7|61210.7|483
1607658300000|2020-12-11 03:45:00|61233.5|61213.5|61241.9|61221.9|61244.5|61224.5|61231.7|61211.7|464
1607658600000|2020-12-11 03:50:00|61241.7|61221.7|61244.5|61224.5|61246.8|61226.8|61238.8|61218.8|421
1607658900000|2020-12-11 03:55:00|61244.2|61224.2|61239.9|61219.9|61245.3|61225.3|61235.5|61215.5|470
1607659200000|2020-12-11 04:00:00|61240.5|61220.5|61231.1|61211.1|61240.5|61220.5|61229.9|61209.9|404
1607659500000|2020-12-11 04:05:00|61230.9|61210.9|61230.6|61210.6|61232.8|61212.8|61228.7|61208.7|354
1607659800000|2020-12-11 04:10:00|61230.5|61210.5|61239.9|61219.9|61242.5|61222.5|61229.3|61209.3|408
1607660100000|2020-12-11 04:15:00|61240.1|61220.1|61234.6|61214.6|61241.6|61221.6|61234.6|61214.6|396
1607660400000|2020-12-11 04:20:00|61234.5|61214.5|61234.2|61214.2|61238.2|61218.2|61233.8|61213.8|347
1607660700000|2020-12-11 04:25:00|61234.4|61214.4|61234.8|61214.8|61236.3|61216.3|61231.4|61211.4|241
1607661000000|2020-12-11 04:30:00|61234|61214|61234.5|61214.5|61241.7|61221.7|61233.9|61213.9|346
1607661300000|2020-12-11 04:35:00|61235|61215|61235.2|61215.2|61236|61216|61230.7|61210.7|316
1607661600000|2020-12-11 04:40:00|61235.1|61215.1|61237.8|61217.8|61240.5|61220.5|61234.6|61214.6|350
1607661900000|2020-12-11 04:45:00|61237.5|61217.5|61239.6|61219.6|61241.6|61221.6|61237|61217|395
1607662200000|2020-12-11 04:50:00|61239|61219|61248.2|61228.2|61249.2|61229.2|61238.7|61218.7|374
1607662500000|2020-12-11 04:55:00|61248.1|61228.1|61252.6|61232.6|61254.2|61234.2|61246.9|61226.9|420
1607662800000|2020-12-11 05:00:00|61253.5|61233.5|61241.8|61221.8|61256|61236|61240.8|61220.8|455
1607663100000|2020-12-11 05:05:00|61242|61222|61252.4|61232.4|61253.8|61233.8|61240.6|61220.6|384
1607663400000|2020-12-11 05:10:00|61252.6|61232.6|61255.8|61235.8|61260.5|61240.5|61252.3|61232.3|431
1607663700000|2020-12-11 05:15:00|61255.5|61235.5|61252.4|61232.4|61256.8|61236.8|61248.9|61228.9|408
1607664000000|2020-12-11 05:20:00|61252.3|61232.3|61259.8|61239.8|61260.3|61240.3|61252.2|61232.2|341
1607664300000|2020-12-11 05:25:00|61259.5|61239.5|61258.3|61238.3|61261.8|61241.8|61254.7|61234.7|385
1607664600000|2020-12-11 05:30:00|61258.4|61238.4|61258.4|61238.4|61262.5|61242.5|61257.3|61237.3|421
1607664900000|2020-12-11 05:35:00|61258.3|61238.3|61256|61236|61259|61239|61255.5|61235.5|322
1607665200000|2020-12-11 05:40:00|61256.1|61236.1|61256.5|61236.5|61260.6|61240.6|61255.2|61235.2|369
1607665500000|2020-12-11 05:45:00|61256.4|61236.4|61251.5|61231.5|61256.7|61236.7|61248.1|61228.1|466
1607665800000|2020-12-11 05:50:00|61251.4|61231.4|61242.5|61222.5|61253.9|61233.9|61241.3|61221.3|488
1607666100000|2020-12-11 05:55:00|61242.3|61222.3|61243.3|61223.3|61247.8|61227.8|61233.7|61213.7|514
1607666400000|2020-12-11 06:00:00|61242.5|61222.5|61233.1|61213.1|61242.5|61222.5|61230.5|61210.5|440
1607666700000|2020-12-11 06:05:00|61233.3|61213.3|61229.9|61209.9|61235.7|61215.7|61228.9|61208.9|412
1607667000000|2020-12-11 06:10:00|61229.8|61209.8|61230.8|61210.8|61235.1|61215.1|61224.4|61204.4|442
1607667300000|2020-12-11 06:15:00|61230.6|61210.6|61235.5|61215.5|61242.8|61222.8|61227.9|61207.9|452
1607667600000|2020-12-11 06:20:00|61235.4|61215.4|61223.9|61203.9|61237.6|61217.6|61223.2|61203.2|479
1607667900000|2020-12-11 06:25:00|61223.8|61203.8|61212.5|61192.5|61226.5|61206.5|61210.9|61190.9|568
1607668200000|2020-12-11 06:30:00|61212.8|61192.8|61212.1|61192.1|61218.1|61198.1|61208.5|61188.5|516
1607668500000|2020-12-11 06:35:00|61212|61192|61223.8|61203.8|61229.1|61209.1|61205.1|61185.1|624
1607668800000|2020-12-11 06:40:00|61223.7|61203.7|61218.2|61203.2|61228.6|61211|61218.1|61199.9|578
1607669100000|2020-12-11 06:45:00|61218.4|61203.4|61214.4|61199.4|61222.2|61205.6|61211.1|61193.8|589
1607669400000|2020-12-11 06:50:00|61214.5|61199.5|61222.7|61207.7|61224|61207.7|61211.1|61193.8|544
1607669700000|2020-12-11 06:55:00|61222.6|61207.6|61233.6|61213.6|61233.6|61216|61219.7|61204.1|400
1607670000000|2020-12-11 07:00:00|61232.4|61212.4|61237.3|61222.3|61239|61224|61222.4|61205.2|654
1607670300000|2020-12-11 07:05:00|61237.2|61222.2|61240|61225|61242.9|61227.9|61229.8|61214.8|629
1607670600000|2020-12-11 07:10:00|61239.9|61224.9|61224.8|61209.8|61240.1|61225.1|61224.2|61208.6|572
1607670900000|2020-12-11 07:15:00|61226.7|61211.7|61222.9|61207.9|61236.5|61221.5|61220.7|61205.7|600
1607671200000|2020-12-11 07:20:00|61223|61208|61241|61226|61244.6|61229.6|61222.8|61207.8|552
1607671500000|2020-12-11 07:25:00|61241.1|61226.1|61251.9|61236.9|61255.2|61240.2|61238|61223|583
1607671800000|2020-12-11 07:30:00|61251.6|61236.6|61299.7|61284.7|61306.1|61291.1|61247.1|61232.1|794
1607672100000|2020-12-11 07:35:00|61298.5|61283.5|61308.7|61293.7|61314|61299|61292.8|61277.8|681
1607672400000|2020-12-11 07:40:00|61308.5|61293.5|61344.9|61329.9|61348.2|61333.2|61308.4|61293.4|732
1607672700000|2020-12-11 07:45:00|61345|61330|61356.2|61341.2|61367.7|61352.7|61340.4|61325.4|703
1607673000000|2020-12-11 07:50:00|61355.7|61340.7|61374.6|61359.6|61378.6|61363.6|61350.5|61335.5|710
1607673300000|2020-12-11 07:55:00|61374.9|61359.9|61365.3|61350.3|61391.3|61376.3|61359|61344|764
1607673600000|2020-12-11 08:00:00|61366|61351|61344.8|61329.8|61376.8|61361.8|61343.3|61328.3|843
1607673900000|2020-12-11 08:05:00|61344.4|61329.4|61361.1|61346.1|61368.7|61353.7|61344.1|61329.1|858
1607674200000|2020-12-11 08:10:00|61360.2|61345.2|61376.7|61361.7|61378.7|61363.7|61341.6|61326.6|853
1607674500000|2020-12-11 08:15:00|61376.5|61361.5|61431.1|61416.1|61435.8|61420.8|61376.2|61361.2|936
1607674800000|2020-12-11 08:20:00|61431.2|61416.2|61435.2|61420.2|61449.8|61434.8|61411.6|61396.6|914
1607675100000|2020-12-11 08:25:00|61434.8|61419.8|61422|61407|61440.3|61425.3|61413.3|61398.3|894
1607675400000|2020-12-11 08:30:00|61421.7|61406.7|61396.5|61381.5|61427.6|61412.6|61395.6|61380.6|910
1607675700000|2020-12-11 08:35:00|61397.4|61382.4|61398.2|61383.2|61403.7|61388.7|61382.2|61367.2|912
1607676000000|2020-12-11 08:40:00|61397.5|61382.5|61369.1|61354.1|61405|61390|61364.7|61349.7|887
1607676300000|2020-12-11 08:45:00|61370|61355|61405.4|61390.4|61409.3|61394.3|61369.9|61354.9|903
1607676600000|2020-12-11 08:50:00|61404|61389|61411.9|61396.9|61413.8|61398.8|61387.9|61372.9|922
1607676900000|2020-12-11 08:55:00|61412|61397|61394.4|61379.4|61420.2|61405.2|61389.7|61374.7|876
1607677200000|2020-12-11 09:00:00|61394.5|61379.5|61372.5|61357.5|61394.5|61379.5|61356.4|61341.4|932
1607677500000|2020-12-11 09:05:00|61372.7|61357.7|61395.3|61380.3|61398.6|61383.6|61370|61355|759
1607677800000|2020-12-11 09:10:00|61395.1|61380.1|61384.7|61369.7|61399.1|61384.1|61370.5|61355.5|775
1607678100000|2020-12-11 09:15:00|61384.9|61369.9|61355.7|61340.7|61385.3|61370.3|61354.7|61339.7|828
1607678400000|2020-12-11 09:20:00|61356|61341|61383.6|61368.6|61383.8|61368.8|61352.7|61337.7|760
1607678700000|2020-12-11 09:25:00|61383.8|61368.8|61377.1|61362.1|61398.6|61383.6|61375.7|61360.7|750
1607679000000|2020-12-11 09:30:00|61377|61362|61382.2|61367.2|61382.9|61367.9|61365.7|61350.7|733
1607679300000|2020-12-11 09:35:00|61382.3|61367.3|61371.1|61356.1|61383.4|61368.4|61363.1|61348.1|768
1607679600000|2020-12-11 09:40:00|61371.3|61356.3|61370.6|61355.6|61380.7|61365.7|61362.7|61347.7|740
1607679900000|2020-12-11 09:45:00|61372|61357|61388.2|61373.2|61394.9|61379.9|61363.8|61348.8|760
1607680200000|2020-12-11 09:50:00|61387.6|61372.6|61429.5|61414.5|61437.5|61422.5|61386.6|61371.6|840
1607680500000|2020-12-11 09:55:00|61429.6|61414.6|61434.7|61419.7|61460.7|61445.7|61423.7|61408.7|942
1607680800000|2020-12-11 10:00:00|61434.4|61419.4|61396.1|61381.1|61440.8|61425.8|61393.8|61378.8|845
1607681100000|2020-12-11 10:05:00|61395.8|61380.8|61402|61387|61402.6|61387.6|61388.7|61373.7|695
1607681400000|2020-12-11 10:10:00|61400.9|61385.9|61382|61367|61404.1|61389.1|61373.8|61358.8|823
1607681700000|2020-12-11 10:15:00|61382.9|61367.9|61397.5|61382.5|61398.5|61383.5|61378.2|61363.2|749
1607682000000|2020-12-11 10:20:00|61397.4|61382.4|61374|61359|61405.4|61390.4|61373.6|61358.6|747
1607682300000|2020-12-11 10:25:00|61374.2|61359.2|61357.6|61342.6|61375|61360|61339.8|61324.8|840
1607682600000|2020-12-11 10:30:00|61357.5|61342.5|61356.9|61341.9|61362|61347|61331.1|61316.1|819
1607682900000|2020-12-11 10:35:00|61357.4|61342.4|61375.8|61360.8|61380.1|61365.1|61351.7|61336.7|770
1607683200000|2020-12-11 10:40:00|61375.9|61360.9|61374.2|61359.2|61378.4|61363.4|61364.9|61349.9|724
1607683500000|2020-12-11 10:45:00|61374.3|61359.3|61389.2|61374.2|61392.3|61377.3|61374.1|61359.1|691
1607683800000|2020-12-11 10:50:00|61388.9|61373.9|61401.1|61386.1|61401.4|61386.4|61384.9|61369.9|737
1607684100000|2020-12-11 10:55:00|61400.9|61385.9|61423.7|61408.7|61427.7|61412.7|61400.4|61385.4|793
1607684400000|2020-12-11 11:00:00|61424.6|61409.6|61407.1|61392.1|61439.2|61424.2|61405.4|61390.4|830
1607684700000|2020-12-11 11:05:00|61407.4|61392.4|61398.8|61383.8|61415.4|61400.4|61394.2|61379.2|882
1607685000000|2020-12-11 11:10:00|61399.1|61384.1|61421.7|61406.7|61426.3|61411.3|61392.1|61377.1|795
1607685300000|2020-12-11 11:15:00|61421.9|61406.9|61441.8|61426.8|61448.3|61433.3|61420.9|61405.9|862
1607685600000|2020-12-11 11:20:00|61441.6|61426.6|61444.5|61429.5|61448.3|61433.3|61438|61423|783
1607685900000|2020-12-11 11:25:00|61444.1|61429.1|61437.9|61422.9|61451.6|61436.6|61436.8|61421.8|833
1607686200000|2020-12-11 11:30:00|61438.1|61423.1|61437|61422|61440.2|61425.2|61426.5|61411.5|745
1607686500000|2020-12-11 11:35:00|61436.9|61421.9|61427.7|61412.7|61445.7|61430.7|61425.7|61410.7|668
1607686800000|2020-12-11 11:40:00|61428|61413|61449.7|61434.7|61469.3|61454.3|61421.1|61406.1|722
1607687100000|2020-12-11 11:45:00|61450.1|61435.1|61411.6|61396.6|61450.6|61435.6|61408.3|61393.3|706
1607687400000|2020-12-11 11:50:00|61411.4|61396.4|61441.8|61426.8|61441.8|61426.8|61403|61388|717
1607687700000|2020-12-11 11:55:00|61441.9|61426.9|61409.6|61394.6|61441.9|61426.9|61407.4|61392.4|778
1607688000000|2020-12-11 12:00:00|61409.5|61394.5|61440.3|61425.3|61446.3|61431.3|61407|61392|756
1607688300000|2020-12-11 12:05:00|61440.4|61425.4|61421.4|61406.4|61451.1|61436.1|61420.2|61405.2|703
1607688600000|2020-12-11 12:10:00|61421.3|61406.3|61422.2|61407.2|61424.8|61409.8|61415.6|61400.6|610
1607688900000|2020-12-11 12:15:00|61422.1|61407.1|61408.8|61393.8|61423.7|61408.7|61407.1|61392.1|691
1607689200000|2020-12-11 12:20:00|61409.1|61394.1|61406.6|61391.6|61421.4|61406.4|61402.2|61387.2|777
1607689500000|2020-12-11 12:25:00|61407.2|61392.2|61405.6|61390.6|61415.4|61400.4|61398|61383|694
1607689800000|2020-12-11 12:30:00|61405.8|61390.8|61404.1|61389.1|61412.9|61397.9|61393.4|61378.4|746
1607690100000|2020-12-11 12:35:00|61403.9|61388.9|61393.4|61378.4|61404.9|61389.9|61385.2|61370.2|691
1607690400000|2020-12-11 12:40:00|61393.3|61378.3|61392.8|61377.8|61398.7|61383.7|61371.8|61356.8|743
1607690700000|2020-12-11 12:45:00|61392.7|61377.7|61378.6|61363.6|61392.7|61377.7|61373.2|61358.2|739
1607691000000|2020-12-11 12:50:00|61378.4|61363.4|61384.2|61369.2|61390.7|61375.7|61366.6|61351.6|723
1607691300000|2020-12-11 12:55:00|61384.1|61369.1|61386.5|61371.5|61392|61377|61378.9|61363.9|724
1607691600000|2020-12-11 13:00:00|61386.4|61371.4|61379.7|61364.7|61393.3|61378.3|61371.7|61356.7|826
1607691900000|2020-12-11 13:05:00|61379.3|61364.3|61395|61380|61401.6|61386.6|61374.8|61359.8|852
1607692200000|2020-12-11 13:10:00|61394.2|61379.2|61381.7|61366.7|61405.4|61390.4|61380|61365|814
1607692500000|2020-12-11 13:15:00|61382.2|61367.2|61383.7|61368.7|61386|61371|61364.5|61349.5|780
1607692800000|2020-12-11 13:20:00|61383.1|61368.1|61419.7|61404.7|61420.9|61405.9|61383.1|61368.1|882
1607693100000|2020-12-11 13:25:00|61419.8|61404.8|61425|61405|61429.8|61413|61408.3|61393.3|690
1607693400000|2020-12-11 13:30:00|61425.5|61405.5|61399|61384|61427.9|61412.9|61389.4|61374.4|886
1607693700000|2020-12-11 13:35:00|61398.9|61383.9|61387.2|61372.2|61414.8|61399.8|61386.2|61371.2|837
1607694000000|2020-12-11 13:40:00|61387|61372|61391.5|61376.5|61394.9|61379.9|61379.9|61364.9|816
1607694300000|2020-12-11 13:45:00|61391.4|61376.4|61372.5|61357.5|61394.5|61379.5|61365.6|61350.6|812
1607694600000|2020-12-11 13:50:00|61372.4|61357.4|61413.3|61398.3|61413.5|61398.5|61372.3|61357.3|856
1607694900000|2020-12-11 13:55:00|61413.4|61398.4|61436.9|61421.9|61444.9|61429.9|61410.2|61395.2|903
1607695200000|2020-12-11 14:00:00|61437.7|61422.7|61431.5|61416.5|61445.4|61430.4|61429.4|61414.4|872
1607695500000|2020-12-11 14:05:00|61431.6|61416.6|61428.4|61413.4|61445.6|61430.6|61426.1|61411.1|800
1607695800000|2020-12-11 14:10:00|61428.6|61413.6|61408|61393|61430.2|61415.2|61406.6|61391.6|764
1607696100000|2020-12-11 14:15:00|61407.5|61392.5|61373.9|61358.9|61407.9|61392.9|61365.6|61350.2|929
1607696400000|2020-12-11 14:20:00|61373.7|61358.7|61367.4|61352.4|61376.4|61361.4|61347|61332|939
1607696700000|2020-12-11 14:25:00|61369.8|61354.8|61398.6|61383.6|61404.7|61389.7|61369.8|61354.8|897
1607697000000|2020-12-11 14:30:00|61399.2|61384.2|61409.6|61394.6|61416.6|61401.6|61385.2|61370.2|985
1607697300000|2020-12-11 14:35:00|61409.8|61394.8|61403.5|61388.5|61409.8|61394.8|61389.8|61374.8|907
1607697600000|2020-12-11 14:40:00|61403.4|61388.4|61448.2|61433.2|61450.5|61435.5|61402.6|61387.6|900
1607697900000|2020-12-11 14:45:00|61447.7|61432.7|61438.1|61423.1|61450.2|61435.2|61431.4|61416.4|929
1607698200000|2020-12-11 14:50:00|61439|61424|61424.2|61409.2|61455.7|61440|61419.9|61404.9|912
1607698500000|2020-12-11 14:55:00|61424.4|61409.4|61423.5|61408.5|61428.4|61413.4|61401.7|61386.7|817
1607698800000|2020-12-11 15:00:00|61424.2|61409.2|61411.3|61396.3|61425.4|61409.2|61398.2|61383.2|869
1607699100000|2020-12-11 15:05:00|61410.8|61395.8|61403.4|61388.4|61413.2|61398.2|61387.4|61372.4|911
1607699400000|2020-12-11 15:10:00|61404|61389|61375|61360|61408.7|61393.7|61369.4|61354.4|878
1607699700000|2020-12-11 15:15:00|61374.2|61359.2|61390.9|61375.9|61414.3|61399.3|61371.4|61356.4|912
1607700000000|2020-12-11 15:20:00|61392.6|61377.6|61391.1|61376.1|61406.1|61391.1|61383.9|61368.9|871
1607700300000|2020-12-11 15:25:00|61391.2|61376.2|61375.7|61360.7|61392|61377|61370.7|61355.7|796
1607700600000|2020-12-11 15:30:00|61375.9|61360.9|61378.6|61363.6|61378.6|61363.6|61362.3|61347.3|814
1607700900000|2020-12-11 15:35:00|61379.3|61364.3|61384.7|61369.7|61416.9|61401.9|61378.4|61363.4|827
1607701200000|2020-12-11 15:40:00|61385|61370|61404.6|61389.6|61431.2|61416.2|61380.3|61365.3|941
1607701500000|2020-12-11 15:45:00|61402.7|61387.7|61428.1|61413.1|61429.8|61414.8|61397.6|61382.6|884
1607701800000|2020-12-11 15:50:00|61426.7|61411.7|61440.9|61425.9|61454.9|61439.9|61423.1|61408.1|940
1607702100000|2020-12-11 15:55:00|61441.1|61426.1|61477|61462|61484.2|61469.2|61440.6|61425.6|978
1607702400000|2020-12-11 16:00:00|61477.4|61462.4|61460.8|61445.8|61480.3|61465.3|61448.6|61433.6|904
1607702700000|2020-12-11 16:05:00|61460.9|61445.9|61462.4|61447.4|61474.1|61459.1|61454.9|61439.9|750
1607703000000|2020-12-11 16:10:00|61462.3|61447.3|61451.8|61436.8|61466.1|61451.1|61444.2|61429.2|700
1607703300000|2020-12-11 16:15:00|61451.7|61436.7|61445.5|61430.5|61463.7|61448.7|61441.6|61426.6|764
1607703600000|2020-12-11 16:20:00|61445.9|61430.9|61447.5|61432.5|61456.4|61441.4|61436.2|61421.2|718
1607703900000|2020-12-11 16:25:00|61447.2|61432.2|61448.3|61433.3|61453.9|61438.9|61439.3|61424.3|662
1607704200000|2020-12-11 16:30:00|61448.5|61433.5|61449.1|61434.1|61461.9|61446.9|61446.7|61431.7|657
1607704500000|2020-12-11 16:35:00|61449.5|61434.5|61467.3|61452.3|61469.4|61454.4|61446|61431|696
1607704800000|2020-12-11 16:40:00|61467|61452|61448.5|61433.5|61467.1|61452.1|61442.7|61427.7|672
1607705100000|2020-12-11 16:45:00|61448.4|61433.4|61457.8|61442.8|61464.7|61449.7|61448.3|61433.3|729
1607705400000|2020-12-11 16:50:00|61457.9|61442.9|61438.3|61423.3|61459.2|61444.2|61435.5|61420.5|693
1607705700000|2020-12-11 16:55:00|61438.2|61423.2|61451.2|61436.2|61462.3|61447.3|61432.1|61417.1|776
1607706000000|2020-12-11 17:00:00|61451|61436|61462|61447|61463.9|61448.9|61449.7|61432|697
1607706300000|2020-12-11 17:05:00|61461.9|61446.9|61457.1|61442.1|61474.1|61459.1|61456.6|61441.6|656
1607706600000|2020-12-11 17:10:00|61457.3|61442.3|61450.8|61435.8|61461.7|61446.1|61446.1|61431.1|703
1607706900000|2020-12-11 17:15:00|61451.7|61436.7|61452.4|61437.4|61454.3|61439.3|61444.5|61429.5|649
1607707200000|2020-12-11 17:20:00|61452.1|61437.1|61435.1|61420.1|61452.8|61437.8|61432.9|61417.9|674
1607707500000|2020-12-11 17:25:00|61434.9|61419.9|61445.1|61425.1|61449.8|61431.6|61434.8|61419.8|607
1607707800000|2020-12-11 17:30:00|61445.2|61425.2|61454.3|61434.3|61457.2|61437.2|61441.8|61421.8|568
1607708100000|2020-12-11 17:35:00|61452.9|61432.9|61458.9|61438.9|61467.5|61447.5|61443.5|61423.5|618
1607708400000|2020-12-11 17:40:00|61458.8|61438.8|61469.9|61454.9|61470.8|61455.6|61457|61437|539
1607708700000|2020-12-11 17:45:00|61470.3|61455.3|61458.6|61443.6|61473.8|61456.7|61456.9|61441.9|564
1607709000000|2020-12-11 17:50:00|61458.4|61443.4|61451.3|61436.3|61461.5|61446.5|61446.6|61431|501
1607709300000|2020-12-11 17:55:00|61451.4|61436.4|61436|61416|61455|61439.6|61428.9|61408.9|687
1607709600000|2020-12-11 18:00:00|61436.6|61416.6|61437|61417|61445|61425|61433.2|61415.1|622
1607709900000|2020-12-11 18:05:00|61437.8|61417.8|61433.4|61413.4|61443.9|61424.2|61431.9|61411.9|430
1607710200000|2020-12-11 18:10:00|61433.8|61413.8|61444.2|61424.2|61444.9|61424.9|61431|61411|451
1607710500000|2020-12-11 18:15:00|61443.9|61423.9|61448.3|61428.3|61448.9|61428.9|61436|61416|534
1607710800000|2020-12-11 18:20:00|61448.5|61428.5|61452.3|61432.3|61454.7|61434.7|61444.1|61424.1|443
1607711100000|2020-12-11 18:25:00|61452.5|61432.5|61448.7|61428.7|61454.2|61434.2|61446.3|61426.3|407
1607711400000|2020-12-11 18:30:00|61448.8|61428.8|61455.5|61435.5|61456.9|61436.9|61448.2|61428.2|495
1607711700000|2020-12-11 18:35:00|61453.6|61433.6|61453.3|61433.3|61457.9|61437.9|61449.6|61429.6|425
1607712000000|2020-12-11 18:40:00|61454|61434|61444|61424|61455.2|61435.2|61434.6|61414.6|567
1607712300000|2020-12-11 18:45:00|61444.2|61424.2|61453.3|61433.3|61460.3|61440.3|61444.2|61424.2|517
1607712600000|2020-12-11 18:50:00|61453.2|61433.2|61457.9|61437.9|61462.8|61442.8|61452.9|61432.9|485
1607712900000|2020-12-11 18:55:00|61457.5|61437.5|61437.9|61417.9|61457.9|61437.9|61436.5|61416.5|522
1607713200000|2020-12-11 19:00:00|61437.6|61417.6|61453.5|61433.5|61453.9|61433.9|61435.2|61415.2|525
1607713500000|2020-12-11 19:05:00|61453.4|61433.4|61440|61420|61455.1|61435.1|61439.8|61419.8|517
1607713800000|2020-12-11 19:10:00|61438.7|61418.7|61441|61421|61443|61423|61434.7|61414.7|478
1607714100000|2020-12-11 19:15:00|61441.1|61421.1|61443.9|61423.9|61444.2|61424.2|61437|61417|449
1607714400000|2020-12-11 19:20:00|61444.1|61424.1|61432.3|61412.3|61444.8|61424.8|61431.6|61411.6|505
1607714700000|2020-12-11 19:25:00|61432.2|61412.2|61423.5|61403.5|61435|61415|61423.2|61403.2|527
1607715000000|2020-12-11 19:30:00|61423|61403|61417.9|61397.9|61427.2|61407.2|61415.5|61395.5|544
1607715300000|2020-12-11 19:35:00|61418|61398|61427|61407|61427.9|61407.9|61416.8|61396.8|516
1607715600000|2020-12-11 19:40:00|61426.7|61406.7|61432.6|61417.6|61439.1|61419.6|61423.4|61403.4|659
1607715900000|2020-12-11 19:45:00|61432.2|61417.2|61438.2|61423.2|61441.1|61426.1|61424.4|61409.4|663
1607716200000|2020-12-11 19:50:00|61438.1|61423.1|61438.5|61423.5|61439.7|61424.7|61429.7|61414.7|527
1607716500000|2020-12-11 19:55:00|61438.4|61423.4|61451.3|61436.3|61455.5|61440.5|61435.4|61420.4|698
1607716800000|2020-12-11 20:00:00|61452.1|61437.1|61439.9|61424.9|61453.5|61437.1|61431.4|61416.2|623
1607717100000|2020-12-11 20:05:00|61440.3|61425.3|61448.5|61433.5|61454.4|61437.3|61440.3|61425.1|450
1607717400000|2020-12-11 20:10:00|61448.6|61433.6|61443.9|61428.9|61450.3|61433.6|61440.7|61425.7|424
1607717700000|2020-12-11 20:15:00|61444|61429|61437.3|61422.3|61451.8|61435.9|61436.5|61421.5|476
1607718000000|2020-12-11 20:20:00|61437.6|61422.6|61441.8|61426.8|61446.8|61429.9|61434.4|61419.4|469
1607718300000|2020-12-11 20:25:00|61442|61427|61434.2|61414.2|61443.3|61427.9|61433.7|61413.7|509
1607718600000|2020-12-11 20:30:00|61434.4|61414.4|61429.2|61409.2|61437.3|61417.3|61425.8|61405.8|533
1607718900000|2020-12-11 20:35:00|61429.3|61409.3|61432.3|61412.3|61435.3|61415.3|61427.5|61407.5|484
1607719200000|2020-12-11 20:40:00|61432.2|61412.2|61449.9|61429.9|61452.8|61432.8|61429.5|61409.5|545
1607719500000|2020-12-11 20:45:00|61450.9|61430.9|61441.1|61421.1|61451.3|61431.3|61439.7|61419.7|566
1607719800000|2020-12-11 20:50:00|61441.2|61421.2|61448|61428|61453.6|61433.6|61440.1|61420.1|549
1607720100000|2020-12-11 20:55:00|61447.9|61427.9|61428.9|61408.9|61449.3|61429.3|61428.9|61408.9|624
1607720400000|2020-12-11 21:00:00|61427.8|61407.8|61450.3|61430.3|61451.8|61433.4|61427.6|61407.6|489
1607720700000|2020-12-11 21:05:00|61450|61430|61442.1|61422.1|61454.8|61434.8|61438.1|61418.1|409
1607721000000|2020-12-11 21:10:00|61441.2|61421.2|61439.1|61419.1|61446.1|61426.1|61434.6|61414.6|348
1607721300000|2020-12-11 21:15:00|61438.4|61418.4|61441.1|61421.1|61445.3|61425.3|61437.3|61417.3|260
1607721600000|2020-12-11 21:20:00|61441.4|61421.4|61441.5|61421.5|61443|61423|61438.2|61418.2|177
1607721900000|2020-12-11 21:25:00|61441.4|61421.4|61438.8|61418.8|61444.1|61424.1|61435.2|61415.2|354
1607722200000|2020-12-11 21:30:00|61440.4|61420.4|61439.8|61419.8|61443.6|61423.6|61437.8|61417.8|590
1607722500000|2020-12-11 21:35:00|61439.9|61419.9|61440.9|61420.9|61442.9|61422.9|61437.7|61417.7|436
1607722800000|2020-12-11 21:40:00|61440.8|61420.8|61442.3|61422.3|61443.3|61423.3|61438.1|61418.1|273
1607723100000|2020-12-11 21:45:00|61441|61421|61445.1|61425.1|61457.7|61437.7|61436.1|61416.1|579
1607723400000|2020-12-11 21:50:00|61443.2|61423.2|61451.4|61431.4|61462.4|61442.4|61441.6|61421.6|779
1607723700000|2020-12-11 21:55:00|61450.2|61430.2|61450|61430|61474.9|61438.4|61444.3|61399.1|383
1607893200000|2020-12-13 21:00:00|61341.3|61305.5|61351.9|61293.4|61355.6|61305.5|61335.6|61293.4|12
1607893500000|2020-12-13 21:05:00|61341.8|61305.9|61331.7|61296.9|61356.3|61306.1|61325.2|61290.3|47
1607893800000|2020-12-13 21:10:00|61334.9|61299.5|61340.8|61293.4|61355.3|61304.9|61329.2|61289|29
1607894100000|2020-12-13 21:15:00|61347.9|61300|61342.3|61294.9|61348.9|61300.5|61341.3|61293.9|10
1607894400000|2020-12-13 21:20:00|61348.9|61300.5|61341.3|61293.9|61361.6|61304|61341.3|61293.9|8
1607894700000|2020-12-13 21:25:00|61340.2|61299|61344.8|61314.8|61352.3|61322.3|61332.1|61293.4|19
1607895000000|2020-12-13 21:30:00|61347.7|61317.7|61337.5|61307.5|61350.3|61320.3|61332|61302|34
1607895300000|2020-12-13 21:35:00|61337.6|61307.6|61339|61309|61340.7|61310.7|61333.9|61303.9|10
1607895600000|2020-12-13 21:40:00|61334.4|61304.4|61341.2|61311.2|61341.2|61311.2|61332.6|61302.6|8
1607895900000|2020-12-13 21:45:00|61339|61309|61333.9|61303.9|61341.2|61311.2|61332.6|61302.6|7
1607896200000|2020-12-13 21:50:00|61339|61309|61341.3|61311.3|61341.3|61311.3|61329.9|61299.9|10
1607896500000|2020-12-13 21:55:00|61337.2|61307.2|61334.7|61304.7|61349.8|61311.2|61325.9|61272.1|54
1607896800000|2020-12-13 22:00:00|61334|61304|61340.3|61310.3|61349.9|61313.5|61315.1|61279.7|170
1607897100000|2020-12-13 22:05:00|61340.6|61310.6|61352.1|61305.4|61358.5|61321.3|61335.9|61295.5|123
1607897400000|2020-12-13 22:10:00|61354.2|61297.6|61325.9|61299.8|61357.3|61316.4|61323.2|61293.3|175
1607897700000|2020-12-13 22:15:00|61326.5|61300.6|61299.3|61279.3|61361.4|61304.9|61298.5|61259.7|399
1607898000000|2020-12-13 22:20:00|61299.7|61279.7|61309.4|61286.3|61317.6|61287.8|61299.7|61279.1|431
1607898300000|2020-12-13 22:25:00|61309.9|61285.1|61321.7|61282.2|61351.3|61295.2|61307|61273.9|481
1607898600000|2020-12-13 22:30:00|61332.5|61278.3|61338.3|61300.7|61352.6|61305|61324.2|61277.8|247
1607898900000|2020-12-13 22:35:00|61339.8|61298.9|61340.3|61295.4|61352.6|61324.3|61333.9|61290.1|567
1607899200000|2020-12-13 22:40:00|61336.6|61298.2|61339.1|61303.8|61350.4|61307.5|61333.3|61295.5|663
1607899500000|2020-12-13 22:45:00|61337.1|61304.5|61337.3|61308.3|61344.3|61310.3|61332.8|61299.2|832
1607899800000|2020-12-13 22:50:00|61340.4|61311.3|61338.5|61301.6|61346.5|61313.8|61334.4|61297.4|191
1607900100000|2020-12-13 22:55:00|61339.3|61302.8|61348.7|61323.9|61351.6|61324.4|61331.1|61296.7|227
1607900400000|2020-12-13 23:00:00|61348.1|61324.1|61333.2|61313.2|61360.8|61326|61327|61301.2|602
1607900700000|2020-12-13 23:05:00|61333.1|61313.1|61334.9|61314.9|61340.9|61320.9|61326.5|61306.5|440
1607901000000|2020-12-13 23:10:00|61334.5|61314.5|61325.1|61305.1|61340.3|61319.1|61316.1|61296.9|492
1607901300000|2020-12-13 23:15:00|61325.2|61305.2|61335.2|61315.2|61336.5|61316.5|61324.1|61304.1|395
1607901600000|2020-12-13 23:20:00|61335.1|61315.1|61336.5|61316.5|61337.1|61317.1|61329.2|61309.2|365
1607901900000|2020-12-13 23:25:00|61336.4|61316.4|61341.3|61321.3|61342.5|61322.5|61330.2|61310.2|332
1607902200000|2020-12-13 23:30:00|61341.1|61321.1|61340.2|61320.2|61343.9|61323.9|61332.9|61312.9|442
1607902500000|2020-12-13 23:35:00|61340.5|61320.5|61335.2|61315.2|61342.7|61322.7|61334.9|61314.9|365
1607902800000|2020-12-13 23:40:00|61335|61315|61344.8|61324.8|61349.6|61329.6|61335|61315|378
1607903100000|2020-12-13 23:45:00|61344.9|61324.9|61349.3|61329.3|61349.9|61329.9|61339.6|61323|345
1607903400000|2020-12-13 23:50:00|61349.6|61329.6|61342.5|61322.5|61349.6|61329.6|61339.4|61321.8|350
1607903700000|2020-12-13 23:55:00|61343.4|61323.4|61349.9|61329.9|61349.9|61329.9|61342.4|61322.4|336
1607904000000|2020-12-14 00:00:00|61348.6|61328.6|61359.6|61339.6|61363.7|61344.5|61345|61327.2|500
1607904300000|2020-12-14 00:05:00|61359.5|61339.5|61359.8|61339.8|61385.7|61365.7|61357.4|61339.1|517
1607904600000|2020-12-14 00:10:00|61359.9|61339.9|61365.1|61345.1|61368.1|61351.7|61359.4|61339.4|396
1607904900000|2020-12-14 00:15:00|61365|61345|61365.4|61345.4|61374.3|61358.1|61359.6|61341|429
1607905200000|2020-12-14 00:20:00|61365.1|61345.1|61363.4|61343.4|61367.9|61349.6|61360.5|61342.3|349
1607905500000|2020-12-14 00:25:00|61362.9|61342.9|61383|61363|61388.1|61370.2|61362.8|61342.8|434
1607905800000|2020-12-14 00:30:00|61382.9|61362.9|61374.4|61354.4|61382.9|61362.9|61365.8|61346.6|459
1607906100000|2020-12-14 00:35:00|61374.6|61354.6|61387.3|61367.3|61390.2|61371.4|61374.5|61354.5|515
1607906400000|2020-12-14 00:40:00|61386.9|61366.9|61390.3|61370.3|61392.5|61372.5|61384.1|61364.1|481
1607906700000|2020-12-14 00:45:00|61390.4|61370.4|61374.1|61354.1|61393.1|61373.2|61370.9|61353.9|428
1607907000000|2020-12-14 00:50:00|61374|61354|61407.2|61387.2|61411.3|61393.8|61365.8|61346.2|705
1607907300000|2020-12-14 00:55:00|61406.6|61386.6|61411.5|61391.5|61436.9|61416.9|61406.6|61386.6|822
1607907600000|2020-12-14 01:00:00|61412|61392|61416.9|61396.9|61420.9|61401.9|61403.6|61385.9|715
1607907900000|2020-12-14 01:05:00|61416.8|61396.8|61419.1|61399.1|61421.8|61401.8|61405.6|61386.3|551
1607908200000|2020-12-14 01:10:00|61418.9|61398.9|61416.2|61396.2|61421.8|61402.9|61409.3|61389.3|535
1607908500000|2020-12-14 01:15:00|61415.7|61395.7|61408.5|61388.5|61415.9|61395.9|61406.8|61386.8|441
1607908800000|2020-12-14 01:20:00|61408.6|61388.6|61403.9|61383.9|61409.2|61389.2|61401.9|61381.9|418
1607909100000|2020-12-14 01:25:00|61403.7|61383.7|61398.6|61378.6|61406.7|61386.7|61394.9|61374.9|383
1607909400000|2020-12-14 01:30:00|61398.5|61378.5|61379.7|61359.7|61402.5|61382.5|61379.2|61359.6|550
1607909700000|2020-12-14 01:35:00|61379.8|61359.8|61378.3|61358.3|61385.9|61368.3|61376|61356.6|480
1607910000000|2020-12-14 01:40:00|61378.5|61358.5|61379.6|61359.6|61389.2|61372|61377.5|61358.2|452
1607910300000|2020-12-14 01:45:00|61376.9|61361.9|61371.1|61351.1|61387.4|61369.4|61368.6|61350.6|407
1607910600000|2020-12-14 01:50:00|61371.5|61351.5|61370.3|61350.3|61372.1|61354|61359.4|61341.3|551
1607910900000|2020-12-14 01:55:00|61370.6|61350.6|61375.4|61360.4|61383.3|61365.1|61366.7|61348.7|436
1607911200000|2020-12-14 02:00:00|61374.6|61359.6|61378.1|61358.1|61379.3|61361.8|61369|61351.9|451
1607911500000|2020-12-14 02:05:00|61378|61358|61363.3|61348.3|61380.1|61363.8|61363.1|61345.3|479
1607911800000|2020-12-14 02:10:00|61363.4|61348.4|61370.7|61350.7|61370.7|61352.2|61355.4|61337.9|538
1607912100000|2020-12-14 02:15:00|61370.6|61350.6|61364.9|61349.9|61372.7|61355.1|61358|61340.6|527
1607912400000|2020-12-14 02:20:00|61364.7|61349.7|61360.9|61340.9|61369.1|61351.7|61358|61339.8|351
1607912700000|2020-12-14 02:25:00|61361|61341|61357.5|61342.5|61364.8|61347.1|61356.2|61339.4|372
1607913000000|2020-12-14 02:30:00|61357.7|61342.7|61362|61347|61367.3|61349.9|61356.4|61339.6|431
1607913300000|2020-12-14 02:35:00|61361.9|61346.9|61374.3|61359.3|61376.7|61359.6|61358.6|61342.5|431
1607913600000|2020-12-14 02:40:00|61374.5|61359.5|61368.8|61348.8|61376.3|61359.7|61366.2|61348|347
1607913900000|2020-12-14 02:45:00|61368.7|61348.7|61357|61342|61368.7|61349.1|61352.8|61335.9|390
1607914200000|2020-12-14 02:50:00|61357.1|61342.1|61363.2|61348.2|61368.3|61351|61353.7|61337|355
1607914500000|2020-12-14 02:55:00|61363.1|61348.1|61361.3|61346.3|61366.2|61349.5|61355.9|61338.5|325
1607914800000|2020-12-14 03:00:00|61361.4|61346.4|61361.2|61341.2|61362.8|61347.1|61352.8|61334.8|374
1607915100000|2020-12-14 03:05:00|61361.7|61341.7|61359|61344|61369.4|61351.8|61355.9|61338.4|464
1607915400000|2020-12-14 03:10:00|61359.1|61344.1|61359.9|61344.9|61365.6|61347.9|61356.2|61338.5|369
1607915700000|2020-12-14 03:15:00|61359.6|61344.6|61353.8|61338.8|61366.3|61349.4|61353.2|61336.2|391
1607916000000|2020-12-14 03:20:00|61352.5|61337.5|61355.4|61340.4|61361.9|61345.3|61351.8|61334.9|398
1607916300000|2020-12-14 03:25:00|61355|61340|61357.4|61342.4|61360.8|61344.5|61354|61337.2|401
1607916600000|2020-12-14 03:30:00|61357.8|61342.8|61357.9|61342.9|61361.6|61344|61356|61337.5|364
1607916900000|2020-12-14 03:35:00|61357.8|61342.8|61365.5|61350.5|61369.7|61352.8|61357.5|61340.7|354
1607917200000|2020-12-14 03:40:00|61365.2|61350.2|61360.3|61345.3|61366.9|61351.2|61359|61341.5|359
1607917500000|2020-12-14 03:45:00|61360.8|61345.8|61359.9|61339.9|61362.5|61346.2|61352.5|61336.2|371
1607917800000|2020-12-14 03:50:00|61360.1|61340.1|61355.4|61335.4|61360.6|61341.6|61352|61333.1|299
1607918100000|2020-12-14 03:55:00|61355.3|61335.3|61359.8|61339.8|61362.9|61344.5|61352.6|61334.9|333
1607918400000|2020-12-14 04:00:00|61359.5|61339.5|61357.3|61342.3|61361.8|61344.1|61351.9|61334.7|306
1607918700000|2020-12-14 04:05:00|61357|61342|61360.5|61345.5|61365.1|61348.6|61357|61340.2|326
1607919000000|2020-12-14 04:10:00|61360.4|61345.4|61362.9|61347.9|61368.9|61351.4|61360|61343.1|314
1607919300000|2020-12-14 04:15:00|61362.7|61347.7|61363.2|61348.2|61368.5|61350.1|61359|61341.7|299
1607919600000|2020-12-14 04:20:00|61362.6|61347.6|61364.1|61349.1|61368.6|61350.9|61360.8|61344.1|313
1607919900000|2020-12-14 04:25:00|61362.8|61347.8|61363.2|61348.2|61371.5|61354.6|61362.5|61345.3|318
1607920200000|2020-12-14 04:30:00|61363.3|61348.3|61360.1|61345.1|61370.1|61352.6|61359.9|61342.1|381
1607920500000|2020-12-14 04:35:00|61360.4|61345.4|61361.9|61346.9|61363.8|61347.5|61355.9|61337.9|275
1607920800000|2020-12-14 04:40:00|61362.1|61347.1|61359.8|61344.8|61365.4|61347.5|61354.4|61338.9|386
1607921100000|2020-12-14 04:45:00|61359.9|61344.9|61362.9|61347.9|61366|61348.7|61358.2|61340.9|321
1607921400000|2020-12-14 04:50:00|61363.3|61348.3|61362.6|61342.6|61364.3|61348.3|61358.7|61341.2|294
1607921700000|2020-12-14 04:55:00|61360.4|61345.4|61356.6|61336.6|61363.9|61346.8|61353.9|61336.6|327
1607922000000|2020-12-14 05:00:00|61356.7|61336.7|61360.7|61340.7|61362.4|61344.3|61353.3|61335|357
1607922300000|2020-12-14 05:05:00|61358.3|61343.3|61359.9|61344.9|61364.2|61348.4|61355.9|61338.4|332
1607922600000|2020-12-14 05:10:00|61360|61345|61358.9|61343.9|61367.9|61350.5|61358.4|61341|365
1607922900000|2020-12-14 05:15:00|61358.8|61343.8|61357.7|61342.7|61362.7|61344.8|61356.9|61339.6|320
1607923200000|2020-12-14 05:20:00|61357.8|61342.8|61358.9|61338.9|61362.6|61344.8|61352.7|61335.9|352
1607923500000|2020-12-14 05:25:00|61359.1|61339.1|61355.1|61340.1|61360.6|61343.8|61354.1|61336.6|346
1607923800000|2020-12-14 05:30:00|61355|61340|61352.5|61337.5|61359.7|61342.8|61351.7|61333.4|342
1607924100000|2020-12-14 05:35:00|61352.4|61337.4|61335.7|61315.7|61352.9|61337.9|61333.8|61315.7|445
1607924400000|2020-12-14 05:40:00|61333.5|61318.5|61331.7|61316.7|61336.4|61320.1|61327.6|61310.2|486
1607924700000|2020-12-14 05:45:00|61331.8|61316.8|61323.5|61308.5|61332.1|61317.1|61323|61305.8|378
1607925000000|2020-12-14 05:50:00|61323.6|61308.6|61316.6|61301.6|61326.4|61308.7|61315.2|61295.8|471
1607925300000|2020-12-14 05:55:00|61316.4|61301.4|61318.1|61298.1|61328.6|61311.8|61310.6|61293|636
1607925600000|2020-12-14 06:00:00|61316.6|61301.6|61304.1|61289.1|61322.3|61306|61301.7|61284.7|601
1607925900000|2020-12-14 06:05:00|61303.8|61288.8|61304.2|61289.2|61312.6|61295.1|61302.6|61285.8|501
1607926200000|2020-12-14 06:10:00|61304|61289|61319|61304|61324.6|61308.9|61303.7|61286.3|549
1607926500000|2020-12-14 06:15:00|61319.2|61304.2|61310.1|61295.1|61321.5|61304.2|61308.3|61291.7|424
1607926800000|2020-12-14 06:20:00|61310.3|61295.3|61306.1|61291.1|61313.5|61296.9|61302.4|61285.9|359
1607927100000|2020-12-14 06:25:00|61305.7|61290.7|61304.3|61289.3|61307.1|61290.8|61294.7|61275.6|575
1607927400000|2020-12-14 06:30:00|61304|61289|61301.9|61286.9|61310.4|61293.3|61298.5|61281|404
1607927700000|2020-12-14 06:35:00|61301.6|61286.6|61304.9|61289.9|61308.9|61292.2|61297.3|61279.2|492
1607928000000|2020-12-14 06:40:00|61305.3|61290.3|61311.4|61296.4|61313.9|61297.1|61303.9|61287.7|431
1607928300000|2020-12-14 06:45:00|61311.5|61296.5|61306|61291|61318.9|61301.8|61305.9|61289.2|437
1607928600000|2020-12-14 06:50:00|61305.3|61290.3|61301.5|61286.5|61314.3|61297.2|61301.5|61286.5|508
1607928900000|2020-12-14 06:55:00|61302.3|61287.3|61299.5|61279.5|61316.7|61299.1|61293.1|61275.9|705
1607929200000|2020-12-14 07:00:00|61300|61280|61313.4|61293.4|61314.7|61297.5|61298.8|61278.8|657
1607929500000|2020-12-14 07:05:00|61313.7|61293.7|61307.9|61287.9|61317.6|61299.5|61305.5|61287.1|631
1607929800000|2020-12-14 07:10:00|61307.8|61287.8|61308.5|61293.5|61319.9|61304.9|61307.7|61287.8|540
1607930100000|2020-12-14 07:15:00|61308.4|61293.4|61289.6|61274.6|61309.4|61294.4|61282.1|61265.6|616
1607930400000|2020-12-14 07:20:00|61289.7|61274.7|61295.4|61280.4|61299.3|61282.9|61282.2|61266|596
1607930700000|2020-12-14 07:25:00|61295.3|61280.3|61275.9|61260.9|61296.1|61281.1|61267.7|61252.3|535
1607931000000|2020-12-14 07:30:00|61276.1|61261.1|61282.2|61267.2|61283.2|61268.2|61268.4|61253.4|650
1607931300000|2020-12-14 07:35:00|61282.3|61267.3|61264.2|61249.2|61284.1|61269.1|61260.4|61245.4|781
1607931600000|2020-12-14 07:40:00|61263.9|61248.9|61246.7|61231.7|61264.3|61249.3|61246.4|61231.4|693
1607931900000|2020-12-14 07:45:00|61246.1|61231.1|61240.1|61225.1|61249.7|61234.7|61236.5|61221.5|726
1607932200000|2020-12-14 07:50:00|61240.3|61225.3|61248.7|61233.7|61259.3|61244.3|61235.5|61220.5|774
1607932500000|2020-12-14 07:55:00|61248.1|61233.1|61243.9|61228.9|61264.9|61249.9|61233.6|61218.6|815
1607932800000|2020-12-14 08:00:00|61245|61230|61264.4|61249.4|61266.5|61251.5|61227.8|61212.8|925
1607933100000|2020-12-14 08:05:00|61265.5|61250.5|61271.3|61256.3|61292.1|61277.1|61265.1|61250.1|878
1607933400000|2020-12-14 08:10:00|61271|61256|61240.2|61225.2|61283.9|61268.9|61239.5|61224.5|908
1607933700000|2020-12-14 08:15:00|61240.1|61225.1|61257.6|61242.6|61271.9|61256.9|61235.2|61220.2|846
1607934000000|2020-12-14 08:20:00|61257.4|61242.4|61263.8|61248.8|61264|61249|61249.5|61234.5|741
1607934300000|2020-12-14 08:25:00|61263.7|61248.7|61250.8|61235.8|61275.5|61260.5|61250.8|61235.8|761
1607934600000|2020-12-14 08:30:00|61249.7|61234.7|61267.9|61252.9|61274|61259|61243|61228|740
1607934900000|2020-12-14 08:35:00|61268.5|61253.5|61261.4|61246.4|61283.3|61268.3|61261.4|61246.4|777
1607935200000|2020-12-14 08:40:00|61261.3|61246.3|61278.3|61263.3|61287.5|61272.5|61258.6|61243.6|796
1607935500000|2020-12-14 08:45:00|61277.9|61262.9|61282.6|61267.6|61289.3|61274.3|61273.3|61258.3|765
1607935800000|2020-12-14 08:50:00|61282.7|61267.7|61286.7|61271.7|61295.2|61280.2|61277.8|61262.8|768
1607936100000|2020-12-14 08:55:00|61285.7|61270.7|61289|61274|61296.4|61281.4|61278.5|61263.5|695
1607936400000|2020-12-14 09:00:00|61290.5|61275.5|61294.7|61279.7|61299.4|61284.4|61280.5|61265.5|693
1607936700000|2020-12-14 09:05:00|61294.5|61279.5|61309.3|61294.3|61309.5|61294.5|61292.9|61277.9|688
1607937000000|2020-12-14 09:10:00|61309.2|61294.2|61301|61286|61315.5|61300.5|61292.9|61277.9|703
1607937300000|2020-12-14 09:15:00|61301.6|61286.6|61271.4|61256.4|61303.1|61288.1|61270.9|61255.9|633
1607937600000|2020-12-14 09:20:00|61270.5|61255.5|61259.6|61244.6|61276|61261|61256.2|61241.2|665
1607937900000|2020-12-14 09:25:00|61259.5|61244.5|61246.5|61231.5|61265.3|61250.3|61246.1|61231.1|727
1607938200000|2020-12-14 09:30:00|61246.9|61231.9|61233.8|61218.8|61251.9|61236.9|61227.9|61212.9|750
1607938500000|2020-12-14 09:35:00|61233.9|61218.9|61211.4|61196.4|61236|61221|61206.2|61191.2|798
1607938800000|2020-12-14 09:40:00|61211.7|61196.7|61211.1|61196.1|61219.8|61204.8|61205.9|61190.9|724
1607939100000|2020-12-14 09:45:00|61210.5|61195.5|61238.6|61223.6|61241.6|61226.6|61210.2|61195.2|728
1607939400000|2020-12-14 09:50:00|61238.4|61223.4|61241.4|61226.4|61247.3|61232.3|61226.1|61211.1|692
1607939700000|2020-12-14 09:55:00|61241.5|61226.5|61219.5|61204.5|61244.6|61229.6|61216.2|61201.2|641
1607940000000|2020-12-14 10:00:00|61219.3|61204.3|61237.3|61222.3|61244.5|61229.5|61218.7|61203.7|854
1607940300000|2020-12-14 10:05:00|61236.7|61221.7|61229.6|61214.6|61237.1|61222.1|61219.4|61204.4|713
1607940600000|2020-12-14 10:10:00|61231.1|61216.1|61207.8|61192.8|61234.9|61219.9|61207.6|61192.6|765
1607940900000|2020-12-14 10:15:00|61208|61193|61231.1|61216.1|61236.8|61221.8|61207.9|61192.9|751
1607941200000|2020-12-14 10:20:00|61230.9|61215.9|61235.1|61220.1|61240.8|61225.8|61228.3|61213.3|640
1607941500000|2020-12-14 10:25:00|61235.4|61220.4|61239.1|61224.1|61248|61233|61229.7|61214.7|644
1607941800000|2020-12-14 10:30:00|61239.2|61224.2|61252.1|61237.1|61256.7|61241.7|61226.5|61211.5|772
1607942100000|2020-12-14 10:35:00|61251.9|61236.9|61231.2|61216.2|61254.4|61239.4|61224.5|61209.5|678
1607942400000|2020-12-14 10:40:00|61232.8|61217.8|61257.4|61242.4|61262.4|61247.4|61232.3|61217.3|671
1607942700000|2020-12-14 10:45:00|61257.6|61242.6|61259.3|61244.3|61270.7|61255.7|61256.8|61241.8|635
1607943000000|2020-12-14 10:50:00|61259.6|61244.6|61251.3|61236.3|61268.8|61253.8|61250.7|61235.7|562
1607943300000|2020-12-14 10:55:00|61251.2|61236.2|61255.1|61240.1|61265|61250|61246.2|61231.2|617
1607943600000|2020-12-14 11:00:00|61255.3|61240.3|61213.5|61198.5|61258.5|61243.5|61204.9|61189.9|886
1607943900000|2020-12-14 11:05:00|61213.6|61198.6|61231.3|61216.3|61236.6|61221.6|61210|61195|649
1607944200000|2020-12-14 11:10:00|61232.7|61217.7|61238.2|61223.2|61243|61228|61232.5|61217.5|633
1607944500000|2020-12-14 11:15:00|61238.1|61223.1|61234.2|61219.2|61242.2|61227.2|61231.3|61216.3|617
1607944800000|2020-12-14 11:20:00|61235.1|61220.1|61234.5|61219.5|61237.4|61222.4|61213.6|61198.6|702
1607945100000|2020-12-14 11:25:00|61234.3|61219.3|61211.4|61196.4|61235.6|61220.6|61209.8|61194.8|726
1607945400000|2020-12-14 11:30:00|61211.2|61196.2|61236.6|61221.6|61247.5|61232.5|61209.2|61194.2|762
1607945700000|2020-12-14 11:35:00|61236.4|61221.4|61254.9|61239.9|61255.2|61240.2|61233.6|61218.6|637
1607946000000|2020-12-14 11:40:00|61255|61240|61243.6|61228.6|61255|61240|61236.7|61221.7|673
1607946300000|2020-12-14 11:45:00|61243|61228|61215.4|61195.4|61244.9|61229.9|61212.9|61195.4|566
1607946600000|2020-12-14 11:50:00|61213.3|61198.3|61233.9|61218.9|61234.5|61219.5|61213.3|61198.3|644
1607946900000|2020-12-14 11:55:00|61233.8|61218.8|61232.5|61217.5|61256|61241|61218.2|61203.2|749
1607947200000|2020-12-14 12:00:00|61231.9|61216.9|61237.6|61222.6|61239.2|61224.2|61210.3|61195.3|770
1607947500000|2020-12-14 12:05:00|61237.9|61222.9|61219.3|61204.3|61246.2|61231.2|61215|61200|651
1607947800000|2020-12-14 12:10:00|61219.6|61204.6|61230.3|61215.3|61242.5|61227.2|61219.6|61204.6|623
1607948100000|2020-12-14 12:15:00|61229.1|61214.1|61230.2|61215.2|61235.4|61220.4|61220.5|61205.5|555
1607948400000|2020-12-14 12:20:00|61230.3|61215.3|61233.2|61218.2|61236.2|61221.2|61217.8|61202.8|665
1607948700000|2020-12-14 12:25:00|61233.3|61218.3|61220.7|61205.7|61235.4|61220.4|61212.3|61197.3|657
1607949000000|2020-12-14 12:30:00|61220.6|61205.6|61204.1|61189.1|61223.2|61208.2|61204.1|61189.1|602
1607949300000|2020-12-14 12:35:00|61202.8|61187.8|61163.6|61148.6|61207.9|61192.9|61154|61139|868
1607949600000|2020-12-14 12:40:00|61163.4|61148.4|61184.3|61169.3|61191.9|61176.9|61162.2|61147.2|779
1607949900000|2020-12-14 12:45:00|61184.5|61169.5|61206.2|61191.2|61209.5|61194.5|61184.3|61169.3|757
1607950200000|2020-12-14 12:50:00|61205.5|61190.5|61213.4|61198.4|61217.3|61202.3|61201.9|61186.9|682
1607950500000|2020-12-14 12:55:00|61213.3|61198.3|61220.7|61205.7|61231.8|61216.8|61213.3|61198.3|778
1607950800000|2020-12-14 13:00:00|61220.5|61205.5|61198.4|61183.4|61225.2|61210.2|61189.4|61174.4|838
1607951100000|2020-12-14 13:05:00|61198.6|61183.6|61208.6|61193.6|61211|61196|61189|61174|639
1607951400000|2020-12-14 13:10:00|61207.6|61192.6|61198.3|61183.3|61217|61202|61197.8|61182.8|692
1607951700000|2020-12-14 13:15:00|61199.6|61184.6|61183.2|61168.2|61201.7|61186.7|61179.4|61164.4|693
1607952000000|2020-12-14 13:20:00|61182.7|61167.7|61195.2|61180.2|61203.5|61188.5|61180.8|61165.8|744
1607952300000|2020-12-14 13:25:00|61195.5|61180.5|61203|61188|61210.6|61195.6|61192.6|61177.6|636
1607952600000|2020-12-14 13:30:00|61202.5|61187.5|61195.5|61180.5|61212|61197|61194.5|61179.5|652
1607952900000|2020-12-14 13:35:00|61195.6|61180.6|61213.1|61198.1|61213.7|61198.7|61187.6|61172.6|530
1607953200000|2020-12-14 13:40:00|61213|61198|61209.5|61194.5|61222.6|61207.6|61197.8|61182.8|655
1607953500000|2020-12-14 13:45:00|61209.6|61194.6|61186|61171|61212.4|61197.4|61163.8|61148.8|694
1607953800000|2020-12-14 13:50:00|61186.1|61171.1|61161.1|61146.1|61187.1|61172.1|61159.4|61144.4|701
1607954100000|2020-12-14 13:55:00|61161|61146|61149.8|61134.8|61168|61153|61123|61108|888
1607954400000|2020-12-14 14:00:00|61150.2|61135.2|61163.1|61148.1|61179.8|61164.8|61150.1|61135.1|930
1607954700000|2020-12-14 14:05:00|61162.9|61147.9|61191.9|61176.9|61193.7|61178.7|61156.6|61141.6|778
1607955000000|2020-12-14 14:10:00|61191.8|61176.8|61183.6|61168.6|61194.2|61179.2|61167.9|61152.9|777
1607955300000|2020-12-14 14:15:00|61184.1|61169.1|61208|61193|61214.5|61199.5|61177.6|61162.6|832
1607955600000|2020-12-14 14:20:00|61208.2|61193.2|61212.8|61197.8|61214.5|61199.5|61201.1|61186.1|723
1607955900000|2020-12-14 14:25:00|61213.3|61198.3|61222.3|61207.3|61228.3|61213.3|61197.4|61182.4|754
1607956200000|2020-12-14 14:30:00|61221.9|61206.9|61188.1|61173.1|61234|61219|61180.9|61165.9|955
1607956500000|2020-12-14 14:35:00|61189.6|61174.6|61168|61153|61202.6|61187.6|61164.8|61149.8|891
1607956800000|2020-12-14 14:40:00|61167.9|61152.9|61185.2|61170.2|61189.4|61174.4|61166.1|61151.1|934
1607957100000|2020-12-14 14:45:00|61184.9|61169.9|61207.8|61192.8|61221.6|61206.6|61184.9|61169.9|947
1607957400000|2020-12-14 14:50:00|61208|61193|61207.4|61192.4|61217.2|61200.4|61193|61177.4|907
1607957700000|2020-12-14 14:55:00|61206.8|61191.8|61182.6|61167.6|61212.8|61197.8|61173.3|61158.3|958
1607958000000|2020-12-14 15:00:00|61183.1|61168.1|61191.9|61176.9|61204.4|61189.4|61172.9|61157.9|912
1607958300000|2020-12-14 15:05:00|61193.7|61178.7|61263.2|61243.2|61268|61251.5|61187.3|61172.3|979
1607958600000|2020-12-14 15:10:00|61260.7|61245.7|61309.1|61294.1|61323.9|61305.6|61246.6|61231.6|1041
1607958900000|2020-12-14 15:15:00|61309.4|61294.4|61349|61334|61352.2|61334.8|61309|61294|982
1607959200000|2020-12-14 15:20:00|61349.2|61334.2|61341|61326|61361.9|61346.9|61325.5|61310.5|960
1607959500000|2020-12-14 15:25:00|61341.1|61326.1|61321.5|61306.5|61356.4|61341.4|61321|61306|926
1607959800000|2020-12-14 15:30:00|61321.4|61306.4|61354.2|61339.2|61368.2|61353.2|61318|61303|903
1607960100000|2020-12-14 15:35:00|61354.4|61339.4|61322.9|61307.9|61365|61350|61312.6|61297.6|907
1607960400000|2020-12-14 15:40:00|61322.2|61307.2|61331.3|61316.3|61342|61327|61320.2|61305.2|870
1607960700000|2020-12-14 15:45:00|61331.4|61316.4|61374.6|61359.6|61382.3|61367.3|61330.4|61315.4|928
1607961000000|2020-12-14 15:50:00|61373.8|61358.8|61360.4|61345.4|61389.9|61374.9|61352.2|61337.2|891
1607961300000|2020-12-14 15:55:00|61359.9|61344.9|61385.4|61370.4|61391.4|61376.4|61355.9|61340.9|1015
1607961600000|2020-12-14 16:00:00|61385.1|61370.1|61369.9|61354.9|61394.6|61379.6|61366.3|61351.3|893
1607961900000|2020-12-14 16:05:00|61369.5|61354.5|61372.9|61352.9|61385.4|61370.4|61363.3|61348.3|919
1607962200000|2020-12-14 16:10:00|61372.6|61352.6|61335|61320|61373.6|61357.6|61334.3|61318.9|778
1607962500000|2020-12-14 16:15:00|61334.2|61319.2|61314.4|61299.4|61342.5|61327.5|61310.5|61294.3|817
1607962800000|2020-12-14 16:20:00|61314.9|61299.9|61319.4|61304.4|61326.9|61311.9|61311.5|61296.5|635
1607963100000|2020-12-14 16:25:00|61319.6|61304.6|61327.7|61312.7|61330.4|61315.4|61316.1|61301.1|745
1607963400000|2020-12-14 16:30:00|61327.6|61312.6|61301.4|61286.4|61327.9|61312.9|61296.3|61281.3|810
1607963700000|2020-12-14 16:35:00|61301.7|61286.7|61310.4|61295.4|61311.2|61296.2|61290.9|61275.9|677
1607964000000|2020-12-14 16:40:00|61310.5|61295.5|61301.6|61286.6|61310.6|61295.6|61289.5|61274.5|678
1607964300000|2020-12-14 16:45:00|61300.1|61285.1|61290.3|61275.3|61301.8|61286.8|61285.3|61270.3|600
1607964600000|2020-12-14 16:50:00|61290.4|61275.4|61274.3|61259.3|61291.9|61276.9|61273.1|61258.1|555
1607964900000|2020-12-14 16:55:00|61274.2|61259.2|61288.3|61273.3|61288.3|61273.3|61273.6|61258.6|634
1607965200000|2020-12-14 17:00:00|61287.9|61272.9|61273.3|61258.3|61295|61280|61268.1|61250.5|764
1607965500000|2020-12-14 17:05:00|61272.9|61257.9|61251.3|61236.3|61273.5|61258.5|61250.7|61235.7|740
1607965800000|2020-12-14 17:10:00|61251.7|61236.7|61238.8|61223.8|61255.9|61240.9|61230.6|61215.6|742
1607966100000|2020-12-14 17:15:00|61239|61224|61252.5|61237.5|61253.1|61238.1|61232.5|61217.5|717
1607966400000|2020-12-14 17:20:00|61252.9|61237.9|61246.9|61231.9|61260.2|61245.2|61245.8|61230.8|816
1607966700000|2020-12-14 17:25:00|61247|61232|61217.7|61202.7|61253.3|61237.1|61216.8|61200.3|646
1607967000000|2020-12-14 17:30:00|61216.9|61201.9|61227.3|61212.3|61231.7|61216.7|61216.4|61201.4|561
1607967300000|2020-12-14 17:35:00|61227.5|61212.5|61230.6|61215.6|61231.6|61216.6|61208.5|61193.5|677
1607967600000|2020-12-14 17:40:00|61230.4|61215.4|61233.8|61218.8|61236.8|61221.8|61222.4|61207.4|617
1607967900000|2020-12-14 17:45:00|61233.7|61218.7|61239.4|61224.4|61240.1|61225.1|61233.3|61218.3|463
1607968200000|2020-12-14 17:50:00|61239.3|61224.3|61233.7|61218.7|61239.3|61224.3|61230.1|61215.1|487
1607968500000|2020-12-14 17:55:00|61232.9|61217.9|61225.1|61210.1|61243.9|61228.9|61224.8|61209.8|653
1607968800000|2020-12-14 18:00:00|61224.7|61209.7|61223.4|61208.4|61227.4|61212.4|61208.4|61191.5|704
1607969100000|2020-12-14 18:05:00|61223|61208|61240.5|61225.5|61243.2|61228.2|61223|61208|704
1607969400000|2020-12-14 18:10:00|61240.7|61225.7|61231|61216|61241.3|61226.3|61223.3|61207.9|664
1607969700000|2020-12-14 18:15:00|61231.1|61216.1|61230.1|61215.1|61238.4|61223.4|61227.5|61212.5|586
1607970000000|2020-12-14 18:20:00|61230|61215|61239.5|61224.5|61240.5|61225.5|61228.3|61213.3|487
1607970300000|2020-12-14 18:25:00|61239.7|61224.7|61248|61233|61249.3|61234.3|61234.2|61219.2|519
1607970600000|2020-12-14 18:30:00|61247.9|61232.9|61260.4|61245.4|61262.9|61247.9|61246.4|61231.4|589
1607970900000|2020-12-14 18:35:00|61260.1|61245.1|61263.3|61248.3|61263.9|61248.9|61256|61241|436
1607971200000|2020-12-14 18:40:00|61263.2|61248.2|61263.3|61248.3|61263.6|61248.6|61251.5|61236.5|415
1607971500000|2020-12-14 18:45:00|61263.6|61248.6|61271.2|61256.2|61276.2|61261.2|61260.8|61245.8|541
1607971800000|2020-12-14 18:50:00|61270.8|61255.8|61260.5|61245.5|61273.2|61258.2|61259.8|61244.8|437
1607972100000|2020-12-14 18:55:00|61260.6|61245.6|61259|61244|61262.4|61247.4|61252.3|61237.3|481
1607972400000|2020-12-14 19:00:00|61259.1|61244.1|61255.1|61240.1|61263.9|61248.9|61251.3|61236.3|575
1607972700000|2020-12-14 19:05:00|61255.3|61240.3|61260|61245|61260.7|61245.7|61248.6|61233.6|455
1607973000000|2020-12-14 19:10:00|61260.1|61245.1|61271.8|61256.8|61272.1|61257.1|61254.4|61239.4|573
1607973300000|2020-12-14 19:15:00|61272.1|61257.1|61276.6|61261.6|61277.9|61262.9|61270.2|61255.2|484
1607973600000|2020-12-14 19:20:00|61276.5|61261.5|61266.2|61251.2|61276.6|61261.6|61264.8|61249.8|419
1607973900000|2020-12-14 19:25:00|61265.8|61250.8|61263|61248|61271.2|61256.2|61254.9|61239.7|437
1607974200000|2020-12-14 19:30:00|61262.8|61247.8|61277.6|61262.6|61280.7|61265.7|61262.2|61247.2|476
1607974500000|2020-12-14 19:35:00|61277.5|61262.5|61274.9|61259.9|61278.6|61262.5|61267.4|61252.4|461
1607974800000|2020-12-14 19:40:00|61274.2|61259.2|61270.2|61255.2|61275.6|61260.6|61267.5|61252.5|402
1607975100000|2020-12-14 19:45:00|61270.3|61255.3|61266.3|61251.3|61277.7|61258.9|61265.4|61249.6|436
1607975400000|2020-12-14 19:50:00|61266.2|61251.2|61273.3|61258.3|61274.5|61259.5|61263.2|61246.3|421
1607975700000|2020-12-14 19:55:00|61271.9|61256.9|61276.2|61261.2|61286.9|61271.9|61267.8|61252.8|574
1607976000000|2020-12-14 20:00:00|61277.8|61262.8|61282.1|61267.1|61288.7|61273.7|61275.5|61260.5|555
1607976300000|2020-12-14 20:05:00|61282.5|61267.5|61288.1|61273.1|61288.6|61273.6|61280.4|61265.4|384
1607976600000|2020-12-14 20:10:00|61288|61273|61289|61274|61291.2|61276.2|61283|61268|456
1607976900000|2020-12-14 20:15:00|61288.9|61273.9|61282.8|61267.8|61291.9|61276.9|61279.4|61264.4|405
1607977200000|2020-12-14 20:20:00|61282.9|61267.9|61282.1|61267.1|61285.9|61270.9|61277.3|61262.3|441
1607977500000|2020-12-14 20:25:00|61282.3|61267.3|61285.2|61270.2|61286|61271|61272.8|61257.8|520
1607977800000|2020-12-14 20:30:00|61284.9|61269.9|61296.9|61281.9|61298.7|61283.7|61284.7|61269.7|546
1607978100000|2020-12-14 20:35:00|61297.2|61282.2|61302.9|61287.9|61303.5|61288.5|61293.8|61278.8|425
1607978400000|2020-12-14 20:40:00|61302.8|61287.8|61315.5|61300.5|61316.3|61301.3|61302.8|61287.8|529
1607978700000|2020-12-14 20:45:00|61315.3|61300.3|61297.6|61282.6|61315.8|61300.8|61296.2|61281.2|507
1607979000000|2020-12-14 20:50:00|61297.7|61282.7|61286.9|61271.9|61301.7|61286.7|61285.5|61269.3|413
1607979300000|2020-12-14 20:55:00|61287.4|61272.4|61274.4|61259.4|61288.6|61273.6|61266.9|61251.9|504
1607979600000|2020-12-14 21:00:00|61274.5|61259.5|61268.1|61253.1|61274.7|61259.7|61252.9|61237.9|611
1607979900000|2020-12-14 21:05:00|61268|61253|61266|61251|61276.7|61261.7|61263.9|61248.9|435
1607980200000|2020-12-14 21:10:00|61266.3|61251.3|61273.8|61258.8|61277.6|61262.6|61264.7|61249.7|361
1607980500000|2020-12-14 21:15:00|61273.7|61258.7|61274.8|61259.8|61280.3|61263|61273.3|61257.8|254
1607980800000|2020-12-14 21:20:00|61274.9|61259.9|61269.7|61254.7|61278.3|61263.3|61269.2|61254.2|278
1607981100000|2020-12-14 21:25:00|61269.6|61254.6|61253.7|61238.7|61271.9|61254.8|61253.6|61236.2|385
1607981400000|2020-12-14 21:30:00|61253.6|61238.6|61258.7|61243.7|61263.7|61246.6|61253.6|61236.4|311
1607981700000|2020-12-14 21:35:00|61258.6|61243.6|61276.3|61256.3|61283.6|61263.6|61255.6|61237.4|378
1607982000000|2020-12-14 21:40:00|61274.4|61259.4|61280.3|61260.3|61281.6|61264.2|61272.4|61253.3|620
1607982300000|2020-12-14 21:45:00|61278|61258|61284.7|61269.7|61287.7|61270.4|61274.4|61256.9|596
1607982600000|2020-12-14 21:50:00|61285|61270|61287.8|61267.8|61292.4|61274.8|61283.1|61265.2|573
1607982900000|2020-12-14 21:55:00|61287.7|61267.7|61292.5|61272.5|61303.7|61283.7|61284.1|61264.1|654
1607983200000|2020-12-14 22:00:00|61292.6|61272.6|61301.8|61267.6|61305.7|61274.8|61292.6|61265.1|29
1607983500000|2020-12-14 22:05:00|61300.7|61273|61294.5|61264|61307.1|61273|61290.3|61259.2|118
1607983800000|2020-12-14 22:10:00|61296.9|61261.2|61288.1|61257|61326.4|61266.6|61284.4|61241.9|195
1607984100000|2020-12-14 22:15:00|61288.8|61256.9|61286.7|61258.6|61288.9|61261.4|61281.3|61250.5|146
1607984400000|2020-12-14 22:20:00|61286.5|61258.5|61286|61263.2|61289.8|61266.5|61284.1|61250.2|125
1607984700000|2020-12-14 22:25:00|61287.8|61260.9|61281.4|61258.8|61291.4|61265.1|61279.1|61253.9|119
1607985000000|2020-12-14 22:30:00|61280.4|61259.8|61283.1|61256.1|61284.7|61261.7|61279.4|61253.7|432
1607985300000|2020-12-14 22:35:00|61283.3|61256.2|61282.7|61262.7|61285.5|61265.5|61279.5|61253.7|427
1607985600000|2020-12-14 22:40:00|61282.6|61262.6|61287.9|61267.9|61288.1|61268.1|61281.2|61261.2|125
1607985900000|2020-12-14 22:45:00|61287.7|61267.7|61289.1|61269.1|61290.1|61270.1|61286.9|61266.9|123
1607986200000|2020-12-14 22:50:00|61288.9|61268.9|61287.5|61267.5|61290.3|61269.3|61286.2|61264.9|122
1607986500000|2020-12-14 22:55:00|61286.9|61266.9|61281.4|61261.4|61291.3|61270.4|61280.2|61256.7|226
1607986800000|2020-12-14 23:00:00|61281.5|61261.5|61282.7|61262.7|61289|61269|61280.5|61260.5|453
1607987100000|2020-12-14 23:05:00|61282.6|61262.6|61283.6|61263.6|61285.3|61265.1|61281.8|61261.8|283
1607987400000|2020-12-14 23:10:00|61284.2|61264.2|61290.6|61270.6|61295|61273.1|61282.6|61262.6|317
1607987700000|2020-12-14 23:15:00|61290.5|61270.5|61282.6|61262.6|61290.5|61270.5|61279.5|61259.5|341
1607988000000|2020-12-14 23:20:00|61282.1|61262.1|61278.4|61258.4|61285.6|61265.6|61276.1|61256.1|364
1607988300000|2020-12-14 23:25:00|61278.6|61258.6|61286.9|61266.9|61293.6|61273.6|61276.5|61256.5|311
1607988600000|2020-12-14 23:30:00|61287.2|61267.2|61269.8|61249.8|61287.2|61267.2|61269.8|61249.8|332
1607988900000|2020-12-14 23:35:00|61269.9|61249.9|61273.5|61253.5|61273.7|61253.7|61264.6|61244.6|361
1607989200000|2020-12-14 23:40:00|61273.4|61253.4|61275.7|61255.7|61277.8|61257.8|61270.6|61250.6|398
1607989500000|2020-12-14 23:45:00|61276.1|61256.1|61275.2|61255.2|61276.5|61256.5|61267.8|61247.8|327
1607989800000|2020-12-14 23:50:00|61275|61255|61272.6|61252.6|61276.7|61256.7|61267|61247|315
1607990100000|2020-12-14 23:55:00|61272.9|61252.9|61265.8|61245.8|61272.9|61252.9|61265.6|61245.6|301
1607990400000|2020-12-15 00:00:00|61266.8|61246.8|61267.3|61247.3|61269.5|61249.5|61261.9|61241.9|517
1607990700000|2020-12-15 00:05:00|61266.7|61246.7|61257.5|61237.5|61268.5|61248.5|61250.3|61230.3|545
1607991000000|2020-12-15 00:10:00|61257.6|61237.6|61268.5|61248.5|61269.5|61249.5|61252.4|61232.4|394
1607991300000|2020-12-15 00:15:00|61268.4|61248.4|61273.1|61253.1|61273.7|61253.7|61267.4|61247.4|337
1607991600000|2020-12-15 00:20:00|61273.2|61253.2|61263.6|61243.6|61273.2|61253.2|61262.3|61242.3|391
1607991900000|2020-12-15 00:25:00|61263.8|61243.8|61261.7|61241.7|61265.8|61245.8|61261.6|61241.6|315
1607992200000|2020-12-15 00:30:00|61261.5|61241.5|61247.1|61227.1|61263.4|61243.4|61246.5|61226.5|464
1607992500000|2020-12-15 00:35:00|61246.9|61226.9|61247.9|61227.9|61250.8|61230.8|61236.9|61216.9|518
1607992800000|2020-12-15 00:40:00|61247.5|61227.5|61247.3|61227.3|61255.5|61235.5|61242.3|61222.3|425
1607993100000|2020-12-15 00:45:00|61247.4|61227.4|61243.3|61223.3|61250.4|61230.4|61243.2|61223.2|452
1607993400000|2020-12-15 00:50:00|61244.1|61224.1|61218.3|61198.3|61245.9|61225.9|61213.7|61193.7|703
1607993700000|2020-12-15 00:55:00|61218.6|61198.6|61224|61204|61230.7|61210.7|61217.1|61197.1|680
1607994000000|2020-12-15 01:00:00|61224.2|61204.2|61217.3|61197.3|61225.4|61205.4|61208.5|61188.5|695
1607994300000|2020-12-15 01:05:00|61217|61197|61215.5|61195.5|61221|61201|61208.5|61188.5|549
1607994600000|2020-12-15 01:10:00|61215.4|61195.4|61220.5|61200.5|61225.7|61205.7|61207.9|61187.9|524
1607994900000|2020-12-15 01:15:00|61220.9|61200.9|61227.4|61207.4|61230.3|61210.3|61218.8|61198.8|500
1607995200000|2020-12-15 01:20:00|61227|61207|61220.9|61200.9|61228.2|61208.2|61218.9|61198.9|449
1607995500000|2020-12-15 01:25:00|61221|61201|61210.2|61190.2|61223.3|61203.3|61210.1|61190.1|407
1607995800000|2020-12-15 01:30:00|61209.4|61189.4|61221.8|61201.8|61228.2|61208.2|61209.1|61189.1|542
1607996100000|2020-12-15 01:35:00|61221.9|61201.9|61227.3|61207.3|61227.3|61207.3|61214.3|61194.3|413
1607996400000|2020-12-15 01:40:00|61227.1|61207.1|61226.8|61206.8|61235.9|61215.9|61224.1|61204.1|594
1607996700000|2020-12-15 01:45:00|61227|61207|61242.3|61222.3|61251.4|61231.4|61227|61207|738
1607997000000|2020-12-15 01:50:00|61242.4|61222.4|61231.7|61211.7|61246.6|61226.6|61229.6|61209.6|649
1607997300000|2020-12-15 01:55:00|61232.1|61212.1|61211.7|61191.7|61233.1|61213.1|61210.5|61190.5|595
1607997600000|2020-12-15 02:00:00|61211.1|61191.1|61208.4|61188.4|61218.9|61198.9|61206.7|61186.7|606
1607997900000|2020-12-15 02:05:00|61208.2|61188.2|61204|61184|61209.4|61189.4|61194.6|61174.6|584
1607998200000|2020-12-15 02:10:00|61204.1|61184.1|61204.1|61184.1|61207.8|61187.8|61196.4|61176.4|625
1607998500000|2020-12-15 02:15:00|61203.9|61183.9|61209.2|61189.2|61210.9|61190.9|61199|61179|570
1607998800000|2020-12-15 02:20:00|61209.1|61189.1|61214.4|61194.4|61221.1|61201.1|61208.7|61188.7|555
1607999100000|2020-12-15 02:25:00|61214.3|61194.3|61224.4|61204.4|61224.8|61204.8|61213.1|61193.1|541
1607999400000|2020-12-15 02:30:00|61224.7|61204.7|61219.2|61199.2|61225.9|61205.9|61211.6|61191.6|572
1607999700000|2020-12-15 02:35:00|61219.3|61199.3|61216.7|61196.7|61222.9|61202.9|61216.3|61196.3|459
1608000000000|2020-12-15 02:40:00|61217.2|61197.2|61223.5|61203.5|61227.8|61207.8|61216.7|61196.7|413
1608000300000|2020-12-15 02:45:00|61223.1|61203.1|61211.1|61191.1|61223.1|61203.1|61208.8|61188.8|462
1608000600000|2020-12-15 02:50:00|61210.5|61190.5|61209.1|61189.1|61211|61191|61198.9|61178.9|585
1608000900000|2020-12-15 02:55:00|61208.8|61188.8|61216.4|61196.4|61217.6|61197.6|61204.3|61184.3|529
1608001200000|2020-12-15 03:00:00|61216|61196|61211.5|61191.5|61221.4|61201.4|61211.5|61191.5|471
1608001500000|2020-12-15 03:05:00|61212.3|61192.3|61217.7|61197.7|61218.6|61198.6|61209.7|61189.7|450
1608001800000|2020-12-15 03:10:00|61217.9|61197.9|61219.6|61199.6|61225|61205|61216.7|61196.7|381
1608002100000|2020-12-15 03:15:00|61220.1|61200.1|61231.1|61211.1|61231.5|61211.5|61220.1|61200.1|426
1608002400000|2020-12-15 03:20:00|61230.8|61210.8|61235.8|61215.8|61239.9|61219.9|61230.2|61210.2|528
1608002700000|2020-12-15 03:25:00|61236.3|61216.3|61236.2|61216.2|61239.7|61219.7|61233|61213|423
1608003000000|2020-12-15 03:30:00|61236.5|61216.5|61235.2|61215.2|61243.1|61223.1|61230.9|61210.9|528
1608003300000|2020-12-15 03:35:00|61235.1|61215.1|61253.2|61233.2|61257.9|61237.9|61230.1|61210.1|513
1608003600000|2020-12-15 03:40:00|61253.5|61233.5|61249.5|61229.5|61253.5|61233.5|61241.5|61221.5|502
1608003900000|2020-12-15 03:45:00|61249.3|61229.3|61262.9|61242.9|61266.1|61246.1|61245.3|61225.3|578
1608004200000|2020-12-15 03:50:00|61263.1|61243.1|61250.2|61230.2|61263.4|61243.4|61248.7|61228.7|476
1608004500000|2020-12-15 03:55:00|61250.1|61230.1|61252.3|61232.3|61252.4|61232.4|61243.1|61223.1|412
1608004800000|2020-12-15 04:00:00|61252.2|61232.2|61252.8|61232.8|61261.5|61241.5|61249|61229|529
1608005100000|2020-12-15 04:05:00|61252.9|61232.9|61255.1|61235.1|61257|61237|61246|61226|348
1608005400000|2020-12-15 04:10:00|61254.6|61234.6|61254.3|61234.3|61261.9|61241.9|61252.8|61232.8|430
1608005700000|2020-12-15 04:15:00|61254.4|61234.4|61260.4|61240.4|61262.4|61242.4|61254.1|61234.1|357
1608006000000|2020-12-15 04:20:00|61260.1|61240.1|61265.4|61245.4|61268.2|61248.2|61258.9|61238.9|394
1608006300000|2020-12-15 04:25:00|61264.8|61244.8|61272|61252|61272.9|61252.9|61264.2|61244.2|372
1608006600000|2020-12-15 04:30:00|61271.9|61251.9|61269.7|61249.7|61274.2|61255.4|61267.3|61247.3|318
1608006900000|2020-12-15 04:35:00|61270|61250|61271.4|61251.4|61277.4|61258.1|61265.7|61247.9|384
1608007200000|2020-12-15 04:40:00|61271.5|61251.5|61271|61251|61272.3|61255.2|61264.3|61246.7|314
1608007500000|2020-12-15 04:45:00|61271.2|61251.2|61276.4|61256.4|61276.5|61257.1|61267.7|61249.4|300
1608007800000|2020-12-15 04:50:00|61275.8|61255.8|61276.4|61256.4|61281.3|61261.3|61273.2|61255.5|371
1608008100000|2020-12-15 04:55:00|61275.8|61255.8|61281.2|61261.2|61283.9|61264.6|61272|61252.6|443
1608008400000|2020-12-15 05:00:00|61280.1|61260.1|61270.3|61250.3|61280.1|61262|61266.6|61246.6|539
1608008700000|2020-12-15 05:05:00|61270.4|61250.4|61269|61249|61276.6|61256.6|61266.9|61246.9|421
1608009000000|2020-12-15 05:10:00|61269.2|61249.2|61264.6|61249.6|61271|61253.2|61262.7|61244.8|357
1608009300000|2020-12-15 05:15:00|61264.4|61249.4|61264.5|61249.5|61270.4|61250.4|61260.1|61241.7|372
1608009600000|2020-12-15 05:20:00|61264.4|61249.4|61277.9|61257.9|61280.6|61263.5|61263.8|61246.6|497
1608009900000|2020-12-15 05:25:00|61278|61258|61279.6|61264.6|61288.7|61271.3|61276.1|61258|462
1608010200000|2020-12-15 05:30:00|61279.5|61264.5|61266.4|61246.4|61282.4|61264.5|61260|61243|520
1608010500000|2020-12-15 05:35:00|61266.2|61246.2|61264|61244|61268.4|61251.4|61259.7|61241.7|495
1608010800000|2020-12-15 05:40:00|61264.4|61244.4|61264.3|61249.3|61270|61252.9|61261|61243.7|421
1608011100000|2020-12-15 05:45:00|61264|61249|61257.5|61237.5|61271.5|61254|61254.4|61236.9|527
1608011400000|2020-12-15 05:50:00|61257.6|61237.6|61257.1|61242.1|61258.7|61242.1|61249.3|61231.4|527
1608011700000|2020-12-15 05:55:00|61259.9|61239.9|61240.3|61220.3|61266.2|61247.2|61237.9|61220|720
1608012000000|2020-12-15 06:00:00|61241.1|61221.1|61246.5|61231.5|61250.9|61234.2|61239.5|61221.1|547
1608012300000|2020-12-15 06:05:00|61246.6|61231.6|61239.5|61224.5|61254.1|61238.7|61238.3|61221.2|508
1608012600000|2020-12-15 06:10:00|61239.8|61224.8|61247.9|61232.9|61252.8|61235.8|61239.6|61222.5|456
1608012900000|2020-12-15 06:15:00|61250.5|61230.5|61256.4|61241.4|61262.7|61246.1|61245.7|61229.1|432
1608013200000|2020-12-15 06:20:00|61256.5|61241.5|61261.6|61246.6|61264.7|61249.2|61256.2|61239.2|467
1608013500000|2020-12-15 06:25:00|61262|61247|61269.8|61249.8|61272.5|61255|61261.3|61243.7|539
1608013800000|2020-12-15 06:30:00|61270|61250|61261.2|61246.2|61272.2|61254.1|61259.6|61241.9|523
1608014100000|2020-12-15 06:35:00|61261|61246|61262.5|61247.5|61269.1|61251.6|61258.1|61239.7|503
1608014400000|2020-12-15 06:40:00|61263|61248|61267.2|61247.2|61270.6|61255.1|61259.1|61241|435
1608014700000|2020-12-15 06:45:00|61265.7|61250.7|61268|61248|61270.5|61253.4|61263|61245.5|430
1608015000000|2020-12-15 06:50:00|61268.7|61248.7|61254.7|61239.7|61268.8|61251.3|61252|61234.6|467
1608015300000|2020-12-15 06:55:00|61254.6|61239.6|61269.1|61249.1|61272.5|61255.6|61248.1|61233.1|632
1608015600000|2020-12-15 07:00:00|61269.3|61249.3|61268.3|61248.3|61275.4|61258.6|61258.2|61243.2|598
1608015900000|2020-12-15 07:05:00|61266.3|61251.3|61269.6|61254.6|61272.4|61255.1|61251.4|61235.3|694
1608016200000|2020-12-15 07:10:00|61269.5|61254.5|61269|61254|61277.6|61259.8|61265.3|61250.3|649
1608016500000|2020-12-15 07:15:00|61269.2|61254.2|61259.3|61244.3|61272.8|61257.8|61258.2|61243.2|592
1608016800000|2020-12-15 07:20:00|61259.2|61244.2|61289.7|61274.7|61290.9|61275.9|61248.9|61233.9|605
1608017100000|2020-12-15 07:25:00|61289.6|61274.6|61295.2|61280.2|61303.3|61288.3|61280.4|61265.4|686
1608017400000|2020-12-15 07:30:00|61294.1|61279.1|61315|61300|61315.2|61300.2|61290|61275|608
1608017700000|2020-12-15 07:35:00|61314.9|61299.9|61300|61285|61315.9|61300.9|61295.3|61280.3|612
1608018000000|2020-12-15 07:40:00|61302|61287|61300.5|61285.5|61303.9|61287.3|61284.2|61269.2|635
1608018300000|2020-12-15 07:45:00|61301.1|61286.1|61295|61280|61302|61287|61289.3|61274.3|574
1608018600000|2020-12-15 07:50:00|61294.9|61279.9|61299.5|61284.5|61313.4|61298.4|61294.2|61279.2|630
1608018900000|2020-12-15 07:55:00|61300.3|61285.3|61323.9|61308.9|61339.4|61321.1|61294.4|61279.4|710
1608019200000|2020-12-15 08:00:00|61324.1|61309.1|61318.9|61303.9|61342.5|61327.5|61316.8|61301.8|854
1608019500000|2020-12-15 08:05:00|61320.1|61305.1|61334.4|61319.4|61336.8|61321.8|61306.6|61291.6|834
1608019800000|2020-12-15 08:10:00|61334.7|61319.7|61304|61289|61335.1|61320.1|61290|61275|772
1608020100000|2020-12-15 08:15:00|61303.9|61288.9|61318.6|61303.6|61323.9|61308.9|61293|61278|840
1608020400000|2020-12-15 08:20:00|61319.5|61304.5|61312.2|61297.2|61323.2|61308.2|61305.7|61290.4|801
1608020700000|2020-12-15 08:25:00|61312|61297|61300.6|61285.6|61330|61315|61299.4|61282.4|771
1608021000000|2020-12-15 08:30:00|61300.4|61285.4|61314.9|61299.9|61321.5|61306.5|61297.5|61282.5|792
1608021300000|2020-12-15 08:35:00|61315|61300|61334.9|61319.9|61336.7|61321.7|61311.6|61296.6|786
1608021600000|2020-12-15 08:40:00|61334.5|61319.5|61329.2|61314.2|61352.2|61337.2|61324.8|61309.8|868
1608021900000|2020-12-15 08:45:00|61328.2|61313.2|61335.3|61320.3|61339.9|61324.9|61324.1|61309.1|743
1608022200000|2020-12-15 08:50:00|61335.1|61320.1|61324.3|61309.3|61344.6|61329.6|61319|61304|745
1608022500000|2020-12-15 08:55:00|61324.2|61309.2|61294.8|61279.8|61324.6|61309.6|61287.8|61272.8|927
1608022800000|2020-12-15 09:00:00|61294|61279|61272.1|61257.1|61302.2|61287.2|61270.7|61255.7|815
1608023100000|2020-12-15 09:05:00|61272.2|61257.2|61269.3|61254.3|61287.3|61272.3|61268.5|61253.5|777
1608023400000|2020-12-15 09:10:00|61269.4|61254.4|61292.2|61277.2|61295.4|61280.4|61269.2|61254.2|667
1608023700000|2020-12-15 09:15:00|61291.5|61276.5|61240.3|61225.3|61292.8|61277.8|61237.8|61222.8|783
1608024000000|2020-12-15 09:20:00|61240.8|61225.8|61229|61214|61247|61232|61221.2|61206.2|752
1608024300000|2020-12-15 09:25:00|61228.3|61213.3|61215|61200|61229.1|61214.1|61198.9|61182.7|802
1608024600000|2020-12-15 09:30:00|61215.7|61200.7|61218.9|61203.9|61225.3|61210.3|61209.4|61194.4|674
1608024900000|2020-12-15 09:35:00|61219|61204|61213.8|61198.8|61221.8|61206.8|61202.9|61187.9|703
1608025200000|2020-12-15 09:40:00|61212.7|61197.7|61220.8|61205.8|61234.5|61219.5|61208.7|61193.7|742
1608025500000|2020-12-15 09:45:00|61220.6|61205.6|61226.1|61211.1|61228.7|61213.7|61211.8|61196.8|682
1608025800000|2020-12-15 09:50:00|61226.3|61211.3|61221|61206|61228.6|61213.6|61216|61201|677
1608026100000|2020-12-15 09:55:00|61220.4|61205.4|61221.7|61206.7|61226.7|61211.7|61215.2|61200.2|650
1608026400000|2020-12-15 10:00:00|61222.8|61207.8|61224.8|61209.8|61228.1|61213.1|61208.1|61193.1|680
1608026700000|2020-12-15 10:05:00|61225.1|61210.1|61229.5|61214.5|61231.3|61216.3|61217.7|61202.7|617
1608027000000|2020-12-15 10:10:00|61229.3|61214.3|61225.4|61210.4|61236.9|61221.9|61215.8|61200.8|612
1608027300000|2020-12-15 10:15:00|61225.8|61210.8|61227|61212|61241.9|61226.9|61214.5|61199.5|758
1608027600000|2020-12-15 10:20:00|61227.2|61212.2|61211.7|61196.7|61231.2|61216.2|61210.6|61195.6|675
1608027900000|2020-12-15 10:25:00|61211.9|61196.9|61204.8|61189.8|61219.7|61204.7|61203.5|61188.5|606
1608028200000|2020-12-15 10:30:00|61205.6|61190.6|61222.3|61207.3|61225.6|61210.6|61202.9|61187.9|764
1608028500000|2020-12-15 10:35:00|61222.1|61207.1|61210.5|61195.5|61227.9|61212.9|61209.9|61194.9|602
1608028800000|2020-12-15 10:40:00|61210.6|61195.6|61220.4|61205.4|61222.1|61207.1|61210.3|61195.3|589
1608029100000|2020-12-15 10:45:00|61219.8|61204.8|61214.7|61199.7|61225.2|61210.2|61212.4|61197.4|585
1608029400000|2020-12-15 10:50:00|61214.8|61199.8|61210.6|61195.6|61216.9|61201.9|61209.6|61194.6|478
1608029700000|2020-12-15 10:55:00|61210.4|61195.4|61218.3|61203.3|61226.7|61211.7|61199.6|61184.6|701
1608030000000|2020-12-15 11:00:00|61218.9|61203.9|61207.8|61192.8|61227.5|61212.5|61207.8|61192.8|674
1608030300000|2020-12-15 11:05:00|61208.3|61193.3|61220.5|61205.5|61224.8|61209.8|61200.1|61185.1|679
1608030600000|2020-12-15 11:10:00|61220.6|61205.6|61213.8|61198.8|61224.7|61209.7|61213.4|61198.4|557
1608030900000|2020-12-15 11:15:00|61213.6|61198.6|61201.2|61186.2|61214|61199|61200.7|61185.7|555
1608031200000|2020-12-15 11:20:00|61200.7|61185.7|61189.4|61174.4|61201.3|61186.3|61180.7|61165.7|653
1608031500000|2020-12-15 11:25:00|61189.5|61174.5|61217.7|61202.7|61223.5|61208.5|61185.3|61170.3|743
1608031800000|2020-12-15 11:30:00|61217.5|61202.5|61231.3|61216.3|61238.7|61223.7|61211.3|61196.3|682
1608032100000|2020-12-15 11:35:00|61231.2|61216.2|61264.3|61249.3|61269|61254|61231.1|61216.1|733
1608032400000|2020-12-15 11:40:00|61264.5|61249.5|61235.5|61220.5|61267.3|61252.3|61232.1|61217.1|738
1608032700000|2020-12-15 11:45:00|61235.4|61220.4|61226.1|61211.1|61246.4|61231.4|61226.1|61211.1|704
1608033000000|2020-12-15 11:50:00|61226.5|61211.5|61213.6|61198.6|61226.6|61211.6|61205.9|61190.9|777
1608033300000|2020-12-15 11:55:00|61213.1|61198.1|61211.1|61196.1|61229.1|61214.1|61208.1|61193.1|712
1608033600000|2020-12-15 12:00:00|61211|61196|61222.9|61207.9|61223.2|61208.2|61209.3|61194.3|684
1608033900000|2020-12-15 12:05:00|61223|61208|61231.4|61216.4|61232.3|61217.3|61216.7|61201.7|623
1608034200000|2020-12-15 12:10:00|61231.3|61216.3|61218.2|61203.2|61232.5|61217.5|61209.9|61194.9|662
1608034500000|2020-12-15 12:15:00|61218.4|61203.4|61211.6|61196.6|61236.1|61221.1|61207.2|61192.2|657
1608034800000|2020-12-15 12:20:00|61213.4|61198.4|61216|61201|61223.5|61208.5|61211.1|61196.1|564
1608035100000|2020-12-15 12:25:00|61215.8|61200.8|61218.6|61203.6|61222.5|61207.5|61206.2|61191.2|614
1608035400000|2020-12-15 12:30:00|61218.5|61203.5|61205.3|61190.3|61222.7|61206.6|61204.8|61189.8|628
1608035700000|2020-12-15 12:35:00|61205.4|61190.4|61210.8|61195.8|61217.7|61202.7|61200.4|61185.4|711
1608036000000|2020-12-15 12:40:00|61210.3|61195.3|61214.6|61199.6|61222.5|61207.5|61208.3|61193.3|691
1608036300000|2020-12-15 12:45:00|61214.4|61199.4|61230.8|61215.8|61237|61222|61210.8|61195.8|715
1608036600000|2020-12-15 12:50:00|61231|61216|61278.4|61263.4|61280.8|61265.8|61231|61216|747
1608036900000|2020-12-15 12:55:00|61278.6|61263.6|61391.7|61371.7|61409.3|61389.3|61276.7|61261.7|1036
1608037200000|2020-12-15 13:00:00|61390.9|61370.9|61352|61337|61390.9|61370.9|61349.4|61334.4|952
1608037500000|2020-12-15 13:05:00|61351.7|61336.7|61324.9|61309.9|61356.2|61341.2|61313.9|61298.9|901
1608037800000|2020-12-15 13:10:00|61324.6|61309.6|61312.9|61297.9|61332.8|61317.8|61309.9|61294.9|798
1608038100000|2020-12-15 13:15:00|61312.5|61297.5|61354|61339|61360.4|61345.4|61308.2|61293.2|899
1608038400000|2020-12-15 13:20:00|61354.8|61339.8|61350|61335|61365.1|61350.1|61333|61318|912
1608038700000|2020-12-15 13:25:00|61349.9|61334.9|61330.8|61315.8|61351.7|61336.7|61325.8|61310.8|824
1608039000000|2020-12-15 13:30:00|61331.5|61311.5|61324.1|61309.1|61331.5|61315|61314.6|61299.6|830
1608039300000|2020-12-15 13:35:00|61324.2|61309.2|61277.8|61262.8|61329|61314|61264.8|61249.8|913
1608039600000|2020-12-15 13:40:00|61277.2|61262.2|61305.9|61290.9|61310.9|61295.9|61276.7|61261.7|853
1608039900000|2020-12-15 13:45:00|61305.8|61290.8|61309.7|61294.7|61323.7|61308.7|61297|61282|767
1608040200000|2020-12-15 13:50:00|61309.5|61294.5|61331.3|61316.3|61333.9|61318.9|61306.6|61291.6|722
1608040500000|2020-12-15 13:55:00|61330|61315|61316.3|61301.3|61335.6|61320.6|61307.6|61292.6|812
1608040800000|2020-12-15 14:00:00|61315.8|61300.8|61295.4|61280.4|61323.8|61308.8|61293.2|61278.2|831
1608041100000|2020-12-15 14:05:00|61295.1|61280.1|61285.9|61270.9|61310.3|61295.3|61285.2|61270.2|791
1608041400000|2020-12-15 14:10:00|61285.7|61270.7|61290|61270|61297|61281.7|61281.5|61265.6|703
1608041700000|2020-12-15 14:15:00|61288.4|61268.4|61247.7|61232.7|61294.5|61274.5|61247.7|61232.7|781
1608042000000|2020-12-15 14:20:00|61247.2|61232.2|61258.9|61243.9|61273.4|61258.4|61244.6|61226.3|781
1608042300000|2020-12-15 14:25:00|61259.7|61244.7|61249.9|61234.9|61266.7|61251.7|61244.5|61229.5|876
1608042600000|2020-12-15 14:30:00|61249.8|61234.8|61236.3|61221.3|61258.9|61243.9|61231.6|61216.6|888
1608042900000|2020-12-15 14:35:00|61236.7|61221.7|61261.2|61246.2|61271.1|61256.1|61223.8|61208.8|961
1608043200000|2020-12-15 14:40:00|61260.4|61245.4|61257.7|61242.7|61261.8|61246.8|61245.2|61230.2|826
1608043500000|2020-12-15 14:45:00|61258|61243|61241|61226|61258.5|61243.5|61230.2|61215.2|851
1608043800000|2020-12-15 14:50:00|61240.1|61225.1|61245.9|61230.9|61247|61232|61220.3|61205.3|911
1608044100000|2020-12-15 14:55:00|61245.8|61230.8|61294.5|61279.5|61301|61286|61240.4|61225.4|941
1608044400000|2020-12-15 15:00:00|61293.5|61278.5|61269|61254|61298|61283|61263.6|61248.6|878
1608044700000|2020-12-15 15:05:00|61268.5|61253.5|61269.6|61254.6|61279.4|61264.4|61259.2|61244.2|811
1608045000000|2020-12-15 15:10:00|61270|61255|61241.4|61226.4|61274.6|61259.6|61234.9|61219.9|833
1608045300000|2020-12-15 15:15:00|61243.8|61228.8|61276.1|61261.1|61278.9|61263.9|61243.7|61228.7|800
1608045600000|2020-12-15 15:20:00|61276|61261|61256.6|61241.6|61278.8|61263.8|61250.2|61235.2|724
1608045900000|2020-12-15 15:25:00|61257.2|61242.2|61252.8|61237.8|61260.5|61245.5|61242.2|61227.2|756
1608046200000|2020-12-15 15:30:00|61252.5|61237.5|61247.5|61232.5|61274.7|61259.7|61243.3|61228.3|804
1608046500000|2020-12-15 15:35:00|61246.7|61231.7|61232.2|61217.2|61251|61236|61221.4|61206.4|777
1608046800000|2020-12-15 15:40:00|61232.4|61217.4|61238.3|61223.3|61240.9|61225.9|61228.9|61213.9|699
1608047100000|2020-12-15 15:45:00|61238.1|61223.1|61217.6|61202.6|61238.1|61223.1|61208.2|61193.2|815
1608047400000|2020-12-15 15:50:00|61217.5|61202.5|61238.7|61223.7|61244.6|61229.6|61215.1|61200.1|837
1608047700000|2020-12-15 15:55:00|61239.5|61224.5|61240.7|61225.7|61260.7|61245.7|61236.5|61221.5|926
1608048000000|2020-12-15 16:00:00|61240.4|61225.4|61243.7|61228.7|61256.1|61241.1|61225.9|61210.9|875
1608048300000|2020-12-15 16:05:00|61243.6|61228.6|61210.4|61195.4|61261.3|61246.3|61204.9|61189.9|935
1608048600000|2020-12-15 16:10:00|61209.5|61194.5|61222.9|61207.9|61229.8|61214.8|61202.2|61187.2|838
1608048900000|2020-12-15 16:15:00|61223|61208|61208.9|61193.9|61225.3|61210.3|61205.5|61190.5|791
1608049200000|2020-12-15 16:20:00|61209.1|61194.1|61227.2|61212.2|61227.9|61212.9|61207.5|61192.5|699
1608049500000|2020-12-15 16:25:00|61227.4|61212.4|61227.2|61212.2|61230.2|61215.2|61220.7|61205.7|756
1608049800000|2020-12-15 16:30:00|61227|61212|61258|61243|61259.8|61244.8|61227|61212|743
1608050100000|2020-12-15 16:35:00|61259|61244|61236.2|61221.2|61260.7|61245.7|61229.8|61212.4|810
1608050400000|2020-12-15 16:40:00|61236.1|61221.1|61226.3|61211.3|61236.3|61221.3|61222.6|61207.6|676
1608050700000|2020-12-15 16:45:00|61226.2|61211.2|61226.1|61211.1|61235.4|61220.4|61223|61208|603
1608051000000|2020-12-15 16:50:00|61224.9|61209.9|61225.2|61210.2|61230.5|61215.5|61220.1|61205.1|593
1608051300000|2020-12-15 16:55:00|61225.6|61210.6|61221.5|61206.5|61230.1|61215.1|61219.7|61204.7|582
1608051600000|2020-12-15 17:00:00|61221.3|61206.3|61226.5|61211.5|61230.2|61215.2|61216.2|61201.2|591
1608051900000|2020-12-15 17:05:00|61226.6|61211.6|61241.5|61226.5|61243|61228|61226.3|61211.3|531
1608052200000|2020-12-15 17:10:00|61241.7|61226.7|61240|61225|61242.9|61227.9|61237|61222|486
1608052500000|2020-12-15 17:15:00|61240.5|61225.5|61244.5|61229.5|61248.5|61233.5|61240.5|61225.5|435
1608052800000|2020-12-15 17:20:00|61244.6|61229.6|61254.7|61239.7|61255.7|61240.7|61238.3|61223.3|455
1608053100000|2020-12-15 17:25:00|61255|61240|61265.5|61250.5|61266.6|61251.6|61254.6|61239.6|505
1608053400000|2020-12-15 17:30:00|61265.6|61250.6|61267.3|61252.3|61269.2|61254.2|61259.8|61244.8|469
1608053700000|2020-12-15 17:35:00|61267.4|61252.4|61253.7|61238.7|61267.6|61252.6|61249.4|61234.4|565
1608054000000|2020-12-15 17:40:00|61253.6|61238.6|61247|61232|61253.6|61238.6|61241.8|61226.8|469
1608054300000|2020-12-15 17:45:00|61247.1|61232.1|61232.2|61217.2|61247.1|61232.1|61227.3|61210.6|567
1608054600000|2020-12-15 17:50:00|61232.3|61217.3|61221.8|61206.8|61236.8|61221.8|61220.5|61205.5|533
1608054900000|2020-12-15 17:55:00|61222.6|61207.6|61203.7|61188.7|61223.2|61208.2|61201.5|61186.5|797
1608055200000|2020-12-15 18:00:00|61204.6|61189.6|61204.1|61189.1|61217.5|61202.5|61203.8|61188.8|538
1608055500000|2020-12-15 18:05:00|61204.4|61189.4|61194.6|61179.6|61209.1|61191.9|61172|61152.6|706
1608055800000|2020-12-15 18:10:00|61194.9|61179.9|61190.7|61175.7|61195.9|61180.9|61181.4|61161.5|665
1608056100000|2020-12-15 18:15:00|61190.5|61175.5|61170.9|61155.9|61193|61178|61170.7|61155.7|658
1608056400000|2020-12-15 18:20:00|61171|61156|61187.2|61172.2|61191.8|61176.8|61163.5|61148.5|731
1608056700000|2020-12-15 18:25:00|61187.5|61172.5|61205.3|61190.3|61209.2|61194.2|61187.5|61172.5|703
1608057000000|2020-12-15 18:30:00|61204.8|61189.8|61211.5|61196.5|61213.2|61198.2|61197.3|61182.3|670
1608057300000|2020-12-15 18:35:00|61211.6|61196.6|61211.1|61196.1|61222.8|61207.8|61205.9|61190.9|640
1608057600000|2020-12-15 18:40:00|61211|61196|61218.4|61203.4|61222.6|61207.6|61210.6|61195.6|613
1608057900000|2020-12-15 18:45:00|61218.3|61203.3|61223.7|61208.7|61225.7|61210.7|61215.8|61200.8|446
1608058200000|2020-12-15 18:50:00|61224.2|61209.2|61240.8|61225.8|61241.1|61226.1|61223.3|61208.3|452
1608058500000|2020-12-15 18:55:00|61240.7|61225.7|61251.6|61236.6|61252|61237|61234.3|61219.3|551
1608058800000|2020-12-15 19:00:00|61251.7|61236.7|61247|61232|61264.2|61249.2|61246|61231|654
1608059100000|2020-12-15 19:05:00|61247.4|61232.4|61259.4|61244.4|61262.4|61247.4|61247.4|61232.4|431
1608059400000|2020-12-15 19:10:00|61259.3|61244.3|61245.6|61230.6|61261|61246|61244.7|61229.7|398
1608059700000|2020-12-15 19:15:00|61245.4|61230.4|61248.2|61233.2|61250.9|61235.9|61237.6|61222.6|533
1608060000000|2020-12-15 19:20:00|61248|61233|61255.5|61240.5|61259|61244|61247.6|61232.6|508
1608060300000|2020-12-15 19:25:00|61254.5|61239.5|61224|61209|61254.5|61239.5|61223.7|61208.7|673
1608060600000|2020-12-15 19:30:00|61224.4|61209.4|61246.4|61231.4|61254.8|61239.8|61224.4|61209.4|506
1608060900000|2020-12-15 19:35:00|61246.5|61231.5|61229.7|61214.7|61251.8|61236.8|61228.6|61211.2|435
1608061200000|2020-12-15 19:40:00|61231.9|61211.9|61222.7|61207.7|61231.9|61215|61221.4|61204.7|563
1608061500000|2020-12-15 19:45:00|61222.4|61207.4|61209.3|61194.3|61223.5|61208.5|61205.5|61190.5|533
1608061800000|2020-12-15 19:50:00|61209.2|61194.2|61218.5|61203.5|61224.3|61209.3|61208.2|61193.2|501
1608062100000|2020-12-15 19:55:00|61218.7|61203.7|61223.2|61208.2|61231.1|61216.1|61213.2|61197.3|619
1608062400000|2020-12-15 20:00:00|61225.7|61210.7|61235.8|61220.8|61238.7|61222.3|61223.1|61208.1|556
1608062700000|2020-12-15 20:05:00|61235.6|61220.6|61237.1|61222.1|61237.9|61222.9|61227.7|61212.7|481
1608063000000|2020-12-15 20:10:00|61236.8|61221.8|61234|61219|61238.3|61223.3|61228.5|61213.5|500
1608063300000|2020-12-15 20:15:00|61233.8|61218.8|61238.7|61223.7|61239.6|61224.6|61233.1|61218.1|435
1608063600000|2020-12-15 20:20:00|61238.9|61223.9|61227.4|61212.4|61238.9|61223.9|61225.2|61210.2|525
1608063900000|2020-12-15 20:25:00|61226.9|61211.9|61227.8|61212.8|61235.5|61220.5|61222.8|61207.1|515
1608064200000|2020-12-15 20:30:00|61227.7|61212.7|61225.7|61210.7|61230.1|61215.1|61219.3|61203.2|519
1608064500000|2020-12-15 20:35:00|61225.5|61210.5|61212.4|61197.4|61229|61214|61212.2|61197.2|522
1608064800000|2020-12-15 20:40:00|61212.1|61197.1|61215.3|61200.3|61223.5|61208.5|61211|61196|451
1608065100000|2020-12-15 20:45:00|61215.5|61200.5|61217.2|61202.2|61218.4|61203.4|61212.1|61197.1|434
1608065400000|2020-12-15 20:50:00|61215.5|61200.5|61225|61210|61226|61211|61215.2|61200.2|472
1608065700000|2020-12-15 20:55:00|61225.5|61210.5|61205.5|61190.5|61227.3|61212.3|61205.2|61190.2|558
1608066000000|2020-12-15 21:00:00|61204.9|61189.9|61202.1|61187.1|61214.9|61198.8|61200.7|61185.2|525
1608066300000|2020-12-15 21:05:00|61202.6|61187.6|61199.2|61184.2|61205.1|61187.7|61193|61175.6|407
1608066600000|2020-12-15 21:10:00|61200.1|61185.1|61207.4|61192.4|61210|61192.5|61199.4|61184.4|310
1608066900000|2020-12-15 21:15:00|61207.6|61192.6|61212.5|61192.5|61212.7|61195.3|61201.6|61182.2|311
1608067200000|2020-12-15 21:20:00|61209.3|61194.3|61214.8|61194.8|61215.3|61198|61206.9|61189.4|241
1608067500000|2020-12-15 21:25:00|61215|61195|61214.4|61194.4|61217.8|61197.8|61208.9|61190.2|320
1608067800000|2020-12-15 21:30:00|61214.1|61194.1|61210.4|61190.4|61214.1|61194.1|61206.3|61186.3|246
1608068100000|2020-12-15 21:35:00|61210.3|61190.3|61225.9|61205.9|61226.5|61208.9|61205.9|61189.1|425
1608068400000|2020-12-15 21:40:00|61225.8|61205.8|61221.7|61206.7|61225.9|61206.9|61220.6|61202.8|205
1608068700000|2020-12-15 21:45:00|61221.8|61206.8|61231.7|61211.7|61232.7|61214.8|61221.4|61204|272
1608069000000|2020-12-15 21:50:00|61231.9|61211.9|61233.8|61213.8|61236.4|61217|61230.6|61210.8|330
1608069300000|2020-12-15 21:55:00|61235.8|61215.8|61256.4|61236.4|61256.4|61236.4|61233|61213|744
1608069600000|2020-12-15 22:00:00|61258.8|61238.8|61243.1|61222.3|61258.8|61238.8|61242.7|61222.3|77
1608069900000|2020-12-15 22:05:00|61241.3|61221.3|61256.4|61215.5|61264.7|61225.1|61239.5|61209.3|161
1608070200000|2020-12-15 22:10:00|61253.4|61218.5|61243.7|61223.1|61262.6|61223.4|61238.1|61205.8|118
1608070500000|2020-12-15 22:15:00|61240.9|61220.9|61247.6|61220.9|61253|61225.3|61240.9|61212.7|139
1608070800000|2020-12-15 22:20:00|61247|61222.5|61246|61223.3|61250.7|61227.3|61242.2|61218.6|133
1608071100000|2020-12-15 22:25:00|61244.4|61222.8|61246.3|61224.8|61252.9|61229.4|61242.4|61213.5|152
1608071400000|2020-12-15 22:30:00|61246.7|61226.7|61248.4|61226.3|61253.7|61229.6|61243.7|61218.3|150
1608071700000|2020-12-15 22:35:00|61246.6|61226.6|61248|61228|61253|61231.3|61245.3|61222.7|184
1608072000000|2020-12-15 22:40:00|61247.4|61227.4|61256.1|61231.1|61263.3|61239.6|61247.2|61227.2|255
1608072300000|2020-12-15 22:45:00|61255.9|61229.1|61257.4|61229.5|61260.5|61240.5|61251.7|61227|217
1608072600000|2020-12-15 22:50:00|61256.9|61229.4|61259.2|61230.2|61261.8|61238.5|61252.3|61226.8|255
1608072900000|2020-12-15 22:55:00|61259.1|61230.1|61259.3|61229.3|61261.9|61235.2|61251.9|61227.9|205
1608073200000|2020-12-15 23:00:00|61253.2|61231.9|61239.9|61219.9|61253.2|61232.5|61239|61219|523
1608073500000|2020-12-15 23:05:00|61240.3|61220.3|61239.2|61219.2|61243|61223|61237.4|61217.4|273
1608073800000|2020-12-15 23:10:00|61237.9|61217.9|61239.4|61219.4|61243.1|61223.1|61236.6|61216.6|186
1608074100000|2020-12-15 23:15:00|61239.8|61219.8|61239.7|61219.7|61243.6|61223.6|61238|61218|236
1608074400000|2020-12-15 23:20:00|61238.5|61218.5|61240.6|61220.6|61244.6|61224.6|61238.3|61218.3|279
1608074700000|2020-12-15 23:25:00|61240.4|61220.4|61248.8|61228.8|61251.1|61231.1|61240.4|61220.4|265
1608075000000|2020-12-15 23:30:00|61249.4|61229.4|61242.5|61222.5|61254|61234|61242|61222|330
1608075300000|2020-12-15 23:35:00|61242.6|61222.6|61237.9|61217.9|61243.1|61223.1|61237.4|61217.4|218
1608075600000|2020-12-15 23:40:00|61238|61218|61238.5|61218.5|61238.9|61218.9|61233.6|61213.6|235
1608075900000|2020-12-15 23:45:00|61238.4|61218.4|61238.3|61218.3|61239.7|61219.7|61236.5|61216.5|207
1608076200000|2020-12-15 23:50:00|61238.1|61218.1|61240.6|61220.6|61243.7|61223.7|61236.7|61216.7|240
1608076500000|2020-12-15 23:55:00|61240.5|61220.5|61238|61218|61243.6|61223.6|61237|61217|274
1608076800000|2020-12-16 00:00:00|61237.8|61217.8|61245.9|61225.9|61259.2|61239.2|61237.8|61217.8|447
1608077100000|2020-12-16 00:05:00|61245.7|61225.7|61241|61221|61246.9|61226.9|61237.4|61217.8|339
1608077400000|2020-12-16 00:10:00|61241.5|61221.5|61247.5|61227.5|61251.1|61231.1|61239.7|61219.7|269
1608077700000|2020-12-16 00:15:00|61247.6|61227.6|61251.3|61231.3|61256.1|61236.1|61247.5|61227.5|296
1608078000000|2020-12-16 00:20:00|61250.8|61230.8|61250.5|61230.5|61253.3|61233.3|61250|61230|216
1608078300000|2020-12-16 00:25:00|61250.4|61230.4|61251.8|61231.8|61257.7|61237.7|61250|61230|325
1608078600000|2020-12-16 00:30:00|61251.9|61231.9|61260.2|61240.2|61261.2|61243.2|61248.2|61229.7|376
1608078900000|2020-12-16 00:35:00|61259.9|61239.9|61260.8|61240.8|61261.2|61241.2|61252|61232|316
1608079200000|2020-12-16 00:40:00|61259.5|61239.5|61253|61233|61261.1|61241.1|61249.8|61232|376
1608079500000|2020-12-16 00:45:00|61254|61234|61259.7|61239.7|61262.9|61242.9|61252.8|61232.8|295
1608079800000|2020-12-16 00:50:00|61259.6|61239.6|61263.9|61243.9|61274.4|61256.7|61258.1|61238.1|586
1608080100000|2020-12-16 00:55:00|61261.7|61241.7|61259.8|61239.8|61285.3|61265.3|61258.1|61238.1|608
1608080400000|2020-12-16 01:00:00|61259.9|61239.9|61261.3|61241.3|61265.1|61245.1|61246|61226|519
1608080700000|2020-12-16 01:05:00|61261.8|61241.8|61269.7|61249.7|61272.4|61252.4|61256.7|61236.7|431
1608081000000|2020-12-16 01:10:00|61269.8|61249.8|61266.4|61246.4|61276.4|61256.4|61261.8|61243.8|400
1608081300000|2020-12-16 01:15:00|61266.7|61246.7|61249.7|61229.7|61268.7|61248.7|61245.5|61227.1|485
1608081600000|2020-12-16 01:20:00|61249.1|61229.1|61253.6|61233.6|61257.6|61238.5|61248.7|61228.7|437
1608081900000|2020-12-16 01:25:00|61253.8|61233.8|61249.3|61229.3|61256|61236.3|61243.3|61223.3|451
1608082200000|2020-12-16 01:30:00|61249.6|61229.6|61236.9|61216.9|61257.3|61239.6|61232.8|61215.4|583
1608082500000|2020-12-16 01:35:00|61234.2|61219.2|61245.5|61230.5|61248.7|61231.2|61234.1|61216.6|463
1608082800000|2020-12-16 01:40:00|61245.3|61230.3|61247.7|61232.7|61252.6|61234.6|61244.4|61227.8|364
1608083100000|2020-12-16 01:45:00|61247.3|61232.3|61248.5|61233.5|61252|61234.7|61241.3|61226|401
1608083400000|2020-12-16 01:50:00|61248.6|61233.6|61250.5|61235.5|61257.4|61239.8|61243.8|61226.7|396
1608083700000|2020-12-16 01:55:00|61250.6|61235.6|61253.8|61238.8|61261.1|61243.1|61249.4|61231.9|425
1608084000000|2020-12-16 02:00:00|61253.7|61238.7|61247.8|61227.8|61255.8|61239.1|61235.5|61217.4|557
1608084300000|2020-12-16 02:05:00|61247.6|61227.6|61249.1|61234.1|61251.8|61234.9|61244.4|61227.3|399
1608084600000|2020-12-16 02:10:00|61249|61234|61243.8|61228.8|61256.5|61238.7|61242.3|61225.7|398
1608084900000|2020-12-16 02:15:00|61243.9|61228.9|61241|61226|61247.5|61230.5|61236.3|61221.3|377
1608085200000|2020-12-16 02:20:00|61241.1|61226.1|61241.7|61226.7|61247.2|61229.8|61240.4|61222.9|364
1608085500000|2020-12-16 02:25:00|61241.8|61226.8|61245.2|61230.2|61249.6|61232.6|61240.5|61222.5|373
1608085800000|2020-12-16 02:30:00|61245.4|61230.4|61242.4|61227.4|61247.5|61230.4|61236|61219.9|466
1608086100000|2020-12-16 02:35:00|61242.1|61227.1|61241.8|61226.8|61245.4|61227.6|61233|61217.6|486
1608086400000|2020-12-16 02:40:00|61242.1|61227.1|61237|61222|61243.5|61227.2|61234.5|61219|383
1608086700000|2020-12-16 02:45:00|61237.1|61222.1|61234.9|61219.9|61239.1|61222.1|61232|61215.6|346
1608087000000|2020-12-16 02:50:00|61234.7|61219.7|61239.3|61219.3|61240.6|61223|61232.4|61215.3|307
1608087300000|2020-12-16 02:55:00|61239.1|61219.1|61228.2|61213.2|61239.1|61221.1|61221.6|61204.4|442
1608087600000|2020-12-16 03:00:00|61228.1|61213.1|61225.4|61210.4|61233.2|61215.8|61224.5|61207.6|462
1608087900000|2020-12-16 03:05:00|61225.7|61210.7|61227.9|61212.9|61230.4|61213.6|61221.6|61205.6|373
1608088200000|2020-12-16 03:10:00|61228|61213|61223.4|61208.4|61232.1|61215.2|61218.7|61203.7|415
1608088500000|2020-12-16 03:15:00|61223.3|61208.3|61215.3|61200.3|61224.9|61208.5|61208.1|61193.1|464
1608088800000|2020-12-16 03:20:00|61215.4|61200.4|61206.4|61191.4|61218.3|61201.5|61205.7|61188|361
1608089100000|2020-12-16 03:25:00|61206.3|61191.3|61207.6|61187.6|61209.8|61193.5|61201.2|61185.2|375
1608089400000|2020-12-16 03:30:00|61203.9|61188.9|61203.5|61188.5|61208.3|61191.1|61201.2|61186.1|391
1608089700000|2020-12-16 03:35:00|61203.3|61188.3|61201|61186|61208.7|61192|61195.7|61180.7|314
1608090000000|2020-12-16 03:40:00|61200.9|61185.9|61200.3|61180.3|61205.2|61188|61194.2|61178.7|444
1608090300000|2020-12-16 03:45:00|61197.5|61182.5|61194.8|61179.8|61204.3|61189.2|61190.2|61175.2|458
1608090600000|2020-12-16 03:50:00|61195.4|61180.4|61204|61189|61206.9|61190.1|61194|61179|379
1608090900000|2020-12-16 03:55:00|61204.5|61189.5|61202.1|61187.1|61209|61191.4|61197.6|61181.4|403
1608091200000|2020-12-16 04:00:00|61205|61185|61203.7|61188.7|61208.6|61191.6|61195|61178.5|396
1608091500000|2020-12-16 04:05:00|61203.5|61188.5|61212.9|61197.9|61215.5|61200.4|61203.4|61187.1|358
1608091800000|2020-12-16 04:10:00|61212|61197|61212.6|61192.6|61219.2|61204.2|61208.9|61191.8|379
1608092100000|2020-12-16 04:15:00|61212.5|61192.5|61205|61190|61213.9|61197.1|61204.8|61187.9|329
1608092400000|2020-12-16 04:20:00|61205.6|61190.6|61196.2|61181.2|61209|61191.8|61196.2|61179.1|267
1608092700000|2020-12-16 04:25:00|61196.3|61181.3|61200.6|61185.6|61204|61187.5|61195.9|61180.6|298
1608093000000|2020-12-16 04:30:00|61200.7|61185.7|61203.8|61188.8|61206.7|61190.9|61199|61182.4|335
1608093300000|2020-12-16 04:35:00|61203.6|61188.6|61201.1|61186.1|61206.8|61190.1|61200|61182.6|302
1608093600000|2020-12-16 04:40:00|61201|61186|61199.3|61184.3|61206.9|61189.8|61198.8|61181.4|378
1608093900000|2020-12-16 04:45:00|61199.1|61184.1|61193.7|61178.7|61200.2|61185.2|61192.5|61175.8|295
1608094200000|2020-12-16 04:50:00|61193.8|61178.8|61196.6|61181.6|61199.7|61182.1|61191.1|61174|360
1608094500000|2020-12-16 04:55:00|61196.7|61181.7|61186.1|61171.1|61199.5|61183.1|61184.9|61168.2|411
1608094800000|2020-12-16 05:00:00|61186.2|61171.2|61190.7|61175.7|61196.5|61179|61183.5|61168.5|406
1608095100000|2020-12-16 05:05:00|61190.5|61175.5|61201.6|61186.6|61204|61188.4|61190|61175|534
1608095400000|2020-12-16 05:10:00|61201.4|61186.4|61197.8|61182.8|61202.4|61186.9|61194.9|61178.1|477
1608095700000|2020-12-16 05:15:00|61197.7|61182.7|61198.7|61183.7|61200.7|61183.9|61191.4|61173.8|344
1608096000000|2020-12-16 05:20:00|61198.3|61183.3|61198.8|61183.8|61205.9|61189.5|61195.2|61178|474
1608096300000|2020-12-16 05:25:00|61198.7|61183.7|61197.7|61182.7|61205.1|61188.2|61197|61179.3|431
1608096600000|2020-12-16 05:30:00|61197.9|61182.9|61190.8|61175.8|61197.9|61182.9|61187.5|61170.8|478
1608096900000|2020-12-16 05:35:00|61190.7|61175.7|61193.8|61178.8|61198.9|61182|61190.2|61173.5|444
1608097200000|2020-12-16 05:40:00|61194|61179|61206.6|61191.6|61210.6|61192.5|61193.5|61177.2|494
1608097500000|2020-12-16 05:45:00|61206.4|61191.4|61203.6|61183.6|61210.4|61192.8|61199|61182.5|411
1608097800000|2020-12-16 05:50:00|61200.7|61185.7|61205.7|61190.7|61210.7|61193.6|61199.6|61182.2|482
1608098100000|2020-12-16 05:55:00|61206.3|61191.3|61198.7|61183.7|61206.3|61191.3|61196.6|61179.4|479
1608098400000|2020-12-16 06:00:00|61198.4|61183.4|61206.6|61191.6|61208|61191.7|61196.2|61180.8|413
1608098700000|2020-12-16 06:05:00|61206.5|61191.5|61201.3|61186.3|61207.6|61192.6|61200.6|61183|474
1608099000000|2020-12-16 06:10:00|61201.4|61186.4|61209.7|61194.7|61211.9|61194.7|61198.9|61183.5|575
1608099300000|2020-12-16 06:15:00|61212.4|61192.4|61222.4|61202.4|61225.5|61205.5|61209|61191.4|761
1608099600000|2020-12-16 06:20:00|61222.7|61202.7|61222.1|61202.1|61225.6|61205.9|61215.4|61195.4|569
1608099900000|2020-12-16 06:25:00|61222.6|61202.6|61220.4|61200.4|61223.5|61203.5|61216|61196|593
1608100200000|2020-12-16 06:30:00|61220.2|61200.2|61205.5|61190.5|61220.2|61200.2|61201.9|61183|540
1608100500000|2020-12-16 06:35:00|61205.6|61190.6|61210.9|61190.9|61214.3|61199|61205.1|61188.4|409
1608100800000|2020-12-16 06:40:00|61210.8|61190.8|61213.2|61198.2|61216.8|61201.8|61208.9|61190.8|440
1608101100000|2020-12-16 06:45:00|61212.6|61197.6|61209.3|61194.3|61219.1|61202.3|61208.8|61193.7|469
1608101400000|2020-12-16 06:50:00|61209.4|61194.4|61207.5|61192.5|61214.4|61196.5|61203.9|61186.3|427
1608101700000|2020-12-16 06:55:00|61207.4|61192.4|61198.8|61178.8|61211.2|61193.7|61198.6|61178.6|442
1608102000000|2020-12-16 07:00:00|61198.2|61178.2|61195.7|61180.7|61208.8|61188.8|61192.8|61172.8|706
1608102300000|2020-12-16 07:05:00|61197.6|61182.6|61173.8|61153.8|61201.8|61184.5|61162.5|61142.5|712
1608102600000|2020-12-16 07:10:00|61173.5|61153.5|61163.4|61143.4|61185.9|61165.9|61151.8|61135.4|736
1608102900000|2020-12-16 07:15:00|61161.1|61146.1|61157.8|61142.8|61170.3|61153.5|61155.7|61140.7|700
1608103200000|2020-12-16 07:20:00|61158|61143|61170.3|61155.3|61180|61162.7|61157.8|61142.4|764
1608103500000|2020-12-16 07:25:00|61170.7|61155.7|61176.3|61161.3|61181.4|61166.4|61161.6|61146.6|615
1608103800000|2020-12-16 07:30:00|61175.3|61160.3|61163.1|61148.1|61175.7|61160.7|61162.6|61147.6|558
1608104100000|2020-12-16 07:35:00|61163.2|61148.2|61175.4|61160.4|61182.5|61167.5|61160.7|61145.7|536
1608104400000|2020-12-16 07:40:00|61175.3|61160.3|61176.2|61161.2|61177.3|61162.3|61165.3|61150.3|597
1608104700000|2020-12-16 07:45:00|61175.9|61160.9|61186.1|61171.1|61186.4|61171.4|61166.2|61151.2|551
1608105000000|2020-12-16 07:50:00|61186.3|61171.3|61174|61159|61191.2|61176.2|61158.4|61143.4|692
1608105300000|2020-12-16 07:55:00|61174.4|61159.4|61236.5|61221.5|61242.4|61227.4|61173.8|61158.8|905
1608105600000|2020-12-16 08:00:00|61236.7|61221.7|61213.1|61198.1|61247.5|61232.5|61211.6|61196.6|905
1608105900000|2020-12-16 08:05:00|61213.2|61198.2|61202|61187|61217.3|61202.3|61187.7|61172.7|937
1608106200000|2020-12-16 08:10:00|61201.7|61186.7|61189|61169|61201.9|61186.9|61182|61166.6|768
1608106500000|2020-12-16 08:15:00|61163.4|61141.2|61145.6|61130.6|61163.4|61145.1|61129.3|61110.4|880
1608106800000|2020-12-16 08:20:00|61145.3|61130.3|61180.7|61165.7|61194.2|61179.2|61144.8|61129.8|882
1608107100000|2020-12-16 08:25:00|61180.8|61165.8|61167|61147|61188.7|61173.7|61159.3|61141.4|813
1608107400000|2020-12-16 08:30:00|61166.5|61146.5|60993.5|60978.5|61166.5|61146.5|60983.5|60963.5|1083
1608107700000|2020-12-16 08:35:00|60993.4|60978.4|61006.6|60991.6|61010.3|60995.3|60974.7|60957.9|1031
1608108000000|2020-12-16 08:40:00|61006.9|60991.9|61013.2|60998.2|61031.1|61016.1|60997.3|60982.3|950
1608108300000|2020-12-16 08:45:00|61015.9|61000.9|60994.3|60979.3|61019.5|61004.5|60982.3|60967.3|876
1608108600000|2020-12-16 08:50:00|60995.4|60980.4|60955|60940|60998.2|60983.2|60942.2|60927.2|975
1608108900000|2020-12-16 08:55:00|60954.4|60939.4|60960.6|60940.6|60981|60966|60948|60933|880
1608109200000|2020-12-16 09:00:00|60961.4|60941.4|60962|60947|60981.2|60965.6|60955.3|60938.5|920
1608109500000|2020-12-16 09:05:00|60962.6|60947.6|60985.7|60970.7|60986.2|60971.2|60960.5|60945.5|859
1608109800000|2020-12-16 09:10:00|60985.3|60970.3|60984|60969|61007.5|60989.7|60980.7|60965.7|821
1608110100000|2020-12-16 09:15:00|60984.2|60969.2|60993.3|60978.3|60998.5|60983.5|60981.7|60964.2|719
1608110400000|2020-12-16 09:20:00|60993.6|60978.6|60973|60958|60999.7|60984.7|60970.8|60955.8|732
1608110700000|2020-12-16 09:25:00|60972.9|60957.9|60984.2|60969.2|60985|60970|60971.4|60956.4|793
1608111000000|2020-12-16 09:30:00|60984.1|60969.1|61000.1|60985.1|61000.2|60985.2|60976.4|60961.4|727
1608111300000|2020-12-16 09:35:00|61000.7|60985.7|61004.8|60989.8|61028.1|61013.1|60999.7|60984.7|812
1608111600000|2020-12-16 09:40:00|61004.9|60989.9|61025.5|61010.5|61025.7|61010.7|60993.8|60978.8|779
1608111900000|2020-12-16 09:45:00|61025.4|61010.4|61018|61003|61033.4|61018.4|61005.9|60990.9|700
1608112200000|2020-12-16 09:50:00|61017.4|61002.4|61007.2|60992.2|61018.3|61003.3|60993.5|60978.5|705
1608112500000|2020-12-16 09:55:00|61007.3|60992.3|60970.4|60955.4|61007.3|60992.3|60962.2|60947.2|851
1608112800000|2020-12-16 10:00:00|60972.1|60957.1|60993.4|60978.4|60995.6|60980.6|60972.1|60957.1|772
1608113100000|2020-12-16 10:05:00|60993.5|60978.5|61003|60988|61008.1|60993.1|60989.6|60974.6|721
1608113400000|2020-12-16 10:10:00|61003.3|60988.3|61010.4|60995.4|61015.9|61000.9|60999.7|60984.7|702
1608113700000|2020-12-16 10:15:00|61010.6|60995.6|61017.1|61002.1|61025.2|61010.2|61005|60990|570
1608114000000|2020-12-16 10:20:00|61016.3|61001.3|61003|60988|61017|61002|60997.9|60982.9|577
1608114300000|2020-12-16 10:25:00|61002.8|60987.8|61000.2|60985.2|61013.6|60998.6|60995.3|60980.3|644
1608114600000|2020-12-16 10:30:00|61000.7|60985.7|60992.4|60977.4|61001.9|60986.9|60980.9|60965.9|685
1608114900000|2020-12-16 10:35:00|60992.3|60977.3|60987.9|60972.9|60993.9|60977.8|60979.2|60964.2|600
1608115200000|2020-12-16 10:40:00|60988|60973|60981.3|60966.3|60999.6|60984.6|60976.1|60961.1|728
1608115500000|2020-12-16 10:45:00|60981.6|60966.6|60967.9|60952.9|60982.3|60967.3|60967.2|60952.2|606
1608115800000|2020-12-16 10:50:00|60968.8|60953.8|61001.2|60986.2|61003|60988|60968.2|60953.2|752
1608116100000|2020-12-16 10:55:00|61001.1|60986.1|61016.2|61001.2|61019.3|61004.3|60999.4|60984.4|739
1608116400000|2020-12-16 11:00:00|61016.3|61001.3|61066.2|61051.2|61067.5|61052.5|61015.5|61000.5|798
1608116700000|2020-12-16 11:05:00|61066.3|61051.3|61047.6|61032.6|61066.3|61051.3|61036.5|61021.5|782
1608117000000|2020-12-16 11:10:00|61047.9|61032.9|61039.3|61024.3|61055.2|61040.2|61039.3|61024.3|642
1608117300000|2020-12-16 11:15:00|61039.4|61024.4|61011.3|60996.3|61045.3|61030.3|61011.3|60996.3|835
1608117600000|2020-12-16 11:20:00|61010.9|60995.9|61036.7|61021.7|61045.4|61030.4|61010.3|60995.3|627
1608117900000|2020-12-16 11:25:00|61036.8|61021.8|61029|61014|61043.7|61028.7|61026.3|61011.3|693
1608118200000|2020-12-16 11:30:00|61029.4|61014.4|61027.7|61012.7|61035|61020|61021.6|61006.6|689
1608118500000|2020-12-16 11:35:00|61027.3|61012.3|61030.6|61015.6|61034|61019|61021.2|61006.2|574
1608118800000|2020-12-16 11:40:00|61030.4|61015.4|61017.2|61002.2|61030.5|61015.5|61006|60991|761
1608119100000|2020-12-16 11:45:00|61017.9|61002.9|61006.2|60991.2|61021.4|61006.4|61005.1|60990.1|631
1608119400000|2020-12-16 11:50:00|61006.5|60991.5|61018|61003|61021.8|61006.8|60995.9|60980.9|757
1608119700000|2020-12-16 11:55:00|61017.7|61002.7|61024.9|61009.9|61029.3|61014.3|61016.8|61001.8|697
1608120000000|2020-12-16 12:00:00|61026.1|61011.1|61018.5|61003.5|61030.5|61015.5|61017.7|61002.7|656
1608120300000|2020-12-16 12:05:00|61018.7|61003.7|61030.9|61015.9|61046.4|61031.4|61013.2|60998.2|754
1608120600000|2020-12-16 12:10:00|61031.1|61016.1|61045.2|61030.2|61050.2|61035.2|61010.1|60995.1|802
1608120900000|2020-12-16 12:15:00|61045.3|61030.3|61061.7|61046.7|61064.2|61049.2|61038.8|61023.8|764
1608121200000|2020-12-16 12:20:00|61061.1|61046.1|61057.6|61042.6|61062.2|61047.2|61048|61033|725
1608121500000|2020-12-16 12:25:00|61057.5|61042.5|61051.4|61036.4|61058.3|61043.3|61046|61031|647
1608121800000|2020-12-16 12:30:00|61051.8|61036.8|61059.4|61044.4|61060.7|61045.7|61043.5|61028.5|608
1608122100000|2020-12-16 12:35:00|61059.3|61044.3|61061.3|61046.3|61063.6|61048.6|61047.3|61032.3|663
1608122400000|2020-12-16 12:40:00|61061.2|61046.2|61069|61054|61070.7|61055.7|61051|61036|642
1608122700000|2020-12-16 12:45:00|61068.4|61053.4|61063.5|61048.5|61072.5|61057.5|61058.9|61043.9|644
1608123000000|2020-12-16 12:50:00|61063.7|61048.7|61035.9|61020.9|61063.7|61048.7|61035.5|61020.5|652
1608123300000|2020-12-16 12:55:00|61036.1|61021.1|61030.4|61015.4|61041.8|61026.8|61026.7|61011.7|651
1608123600000|2020-12-16 13:00:00|61030.2|61015.2|61056.5|61041.5|61060.1|61045.1|61029.5|61014.5|756
1608123900000|2020-12-16 13:05:00|61056.9|61041.9|61074.2|61059.2|61078.1|61063.1|61048.8|61033.8|711
1608124200000|2020-12-16 13:10:00|61074.1|61059.1|61058.2|61043.2|61078.4|61063.4|61057.8|61042.8|688
1608124500000|2020-12-16 13:15:00|61058.7|61043.7|61053.4|61038.4|61070.3|61055.3|61052.1|61037.1|804
1608124800000|2020-12-16 13:20:00|61053|61038|61061.8|61046.8|61068.9|61053.9|61052.5|61037.5|814
1608125100000|2020-12-16 13:25:00|61062.2|61047.2|61072.7|61052.7|61077.2|61062.2|61059.8|61044.8|693
1608125400000|2020-12-16 13:30:00|61072.4|61052.4|61072.3|61057.3|61107.1|61092.1|61053.4|61033.4|945
1608125700000|2020-12-16 13:35:00|61072.1|61057.1|61083.9|61068.9|61098.2|61083.2|61070|61055|829
1608126000000|2020-12-16 13:40:00|61084.1|61069.1|61056.5|61041.5|61090.8|61075.8|61056.5|61041.5|758
1608126300000|2020-12-16 13:45:00|61056|61041|61068.3|61053.3|61076.8|61061.8|61042|61027|781
1608126600000|2020-12-16 13:50:00|61068.2|61053.2|61036.4|61021.4|61068.5|61053.5|61034|61019|714
1608126900000|2020-12-16 13:55:00|61036.6|61021.6|61064|61049|61069.6|61054.6|61035.1|61020.1|723
1608127200000|2020-12-16 14:00:00|61063.9|61048.9|61056.8|61041.8|61066.7|61051.7|61045.7|61030.7|849
1608127500000|2020-12-16 14:05:00|61056.7|61041.7|61063.8|61048.8|61070|61055|61052.9|61037.9|757
1608127800000|2020-12-16 14:10:00|61063.6|61048.6|61043.1|61028.1|61063.6|61048.6|61042.7|61027.7|686
1608128100000|2020-12-16 14:15:00|61040.2|61025.2|61045.8|61030.8|61059.7|61044.7|61031.5|61016.5|831
1608128400000|2020-12-16 14:20:00|61048.4|61033.4|61045.7|61030.7|61050.8|61035.8|61035.9|61020.9|760
1608128700000|2020-12-16 14:25:00|61044.5|61029.5|61050.4|61035.4|61067.4|61052.4|61043.4|61028.4|789
1608129000000|2020-12-16 14:30:00|61051.7|61036.7|61024.6|61009.6|61053.4|61038.4|61011.5|60996.5|889
1608129300000|2020-12-16 14:35:00|61024.7|61009.7|60991.3|60976.3|61024.7|61009.7|60987.6|60972.6|904
1608129600000|2020-12-16 14:40:00|60991|60976|60983.9|60963.9|60997.7|60982.7|60975.3|60960.3|879
1608129900000|2020-12-16 14:45:00|60983.4|60968.4|61009.3|60994.3|61010.6|60995.6|60972.2|60957.2|852
1608130200000|2020-12-16 14:50:00|61008.2|60993.2|61024.7|61009.7|61042.5|61027.5|61008.2|60993.2|840
1608130500000|2020-12-16 14:55:00|61025.7|61010.7|61024.1|61009.1|61046.7|61031.7|61020.7|61005.7|830
1608130800000|2020-12-16 15:00:00|61023.7|61008.7|61042.9|61027.9|61066.7|61051.7|61021.9|61006.9|957
1608131100000|2020-12-16 15:05:00|61043|61028|61062.7|61047.7|61067.9|61052.9|61043|61028|821
1608131400000|2020-12-16 15:10:00|61062.8|61047.8|61048|61033|61068.2|61053.2|61034.2|61019.2|834
1608131700000|2020-12-16 15:15:00|61047.6|61032.6|61015.3|61000.3|61048.5|61033.5|61010.8|60995.8|847
1608132000000|2020-12-16 15:20:00|61015.2|61000.2|61069.9|61054.9|61083.1|61068.1|61013.8|60998.8|813
1608132300000|2020-12-16 15:25:00|61069|61054|61085.8|61070.8|61090.2|61075.2|61056.2|61041.2|821
1608132600000|2020-12-16 15:30:00|61086|61071|61074|61059|61091.5|61075.3|61063.3|61048.3|812
1608132900000|2020-12-16 15:35:00|61072.3|61057.3|61056.6|61041.6|61072.9|61057.9|61042.5|61027.5|815
1608133200000|2020-12-16 15:40:00|61057.9|61042.9|61026.9|61011.9|61057.9|61042.9|61026.8|61011.8|714
1608133500000|2020-12-16 15:45:00|61027.2|61012.2|61051.2|61036.2|61052.3|61037.3|61027.2|61012.2|751
1608133800000|2020-12-16 15:50:00|61051.8|61036.8|61046.4|61031.4|61062.4|61047.4|61041.1|61026.1|803
1608134100000|2020-12-16 15:55:00|61047.8|61032.8|61063.2|61048.2|61074.3|61059.3|61044.3|61029.3|993
1608134400000|2020-12-16 16:00:00|61062.5|61047.5|61063.3|61048.3|61068.5|61053.5|61050.3|61035.3|855
1608134700000|2020-12-16 16:05:00|61062.8|61047.8|61075.5|61060.5|61079.4|61064.4|61057.9|61042.9|738
1608135000000|2020-12-16 16:10:00|61075.6|61060.6|61097.7|61082.7|61098.6|61083.6|61061.2|61046.2|724
1608135300000|2020-12-16 16:15:00|61095.1|61080.1|61095.5|61080.5|61099.8|61084.8|61086.1|61071.1|846
1608135600000|2020-12-16 16:20:00|61094.4|61079.4|61106.6|61091.6|61115.2|61100.2|61084.4|61069.4|749
1608135900000|2020-12-16 16:25:00|61106.7|61091.7|61123.1|61108.1|61131.5|61116.5|61098.6|61083.6|753
1608136200000|2020-12-16 16:30:00|61122.9|61107.9|61157.2|61142.2|61163.8|61147.4|61122.9|61107.9|773
1608136500000|2020-12-16 16:35:00|61157.3|61142.3|61144.8|61129.8|61157.8|61142.4|61137.3|61119.9|677
1608136800000|2020-12-16 16:40:00|61144.9|61129.9|61134.9|61119.9|61152.2|61133.7|61134.6|61118.2|625
1608137100000|2020-12-16 16:45:00|61134.8|61119.8|61108.2|61088.2|61141.8|61123.5|61105.2|61087.2|708
1608137400000|2020-12-16 16:50:00|61108.1|61088.1|61101.5|61086.5|61114.4|61095.9|61091.2|61072.5|752
1608137700000|2020-12-16 16:55:00|61101.6|61086.6|61126.2|61106.2|61130.2|61112.3|61101|61084.4|682
1608138000000|2020-12-16 17:00:00|61127|61107|61146.2|61126.2|61146.5|61126.5|61123|61103|602
1608138300000|2020-12-16 17:05:00|61146.1|61126.1|61143|61123|61150|61130|61139.6|61119.6|540
1608138600000|2020-12-16 17:10:00|61143.1|61123.1|61137.4|61117.4|61145.2|61125.3|61137.1|61117.1|545
1608138900000|2020-12-16 17:15:00|61137.2|61117.2|61159.9|61139.9|61162|61142|61135.4|61117.2|629
1608139200000|2020-12-16 17:20:00|61159.2|61139.2|61142.7|61122.7|61159.2|61139.2|61139.2|61120.5|494
1608139500000|2020-12-16 17:25:00|61142.8|61122.8|61134.7|61114.7|61145.8|61125.8|61132.6|61112.6|577
1608139800000|2020-12-16 17:30:00|61134.6|61114.6|61134.8|61114.8|61141.7|61121.7|61132.2|61112.2|631
1608140100000|2020-12-16 17:35:00|61134.9|61114.9|61116.4|61096.4|61135.1|61115.1|61114.8|61094.8|505
1608140400000|2020-12-16 17:40:00|61116.6|61096.6|61128.8|61108.8|61132.3|61112.3|61116.6|61096.6|460
1608140700000|2020-12-16 17:45:00|61128.7|61108.7|61150.2|61130.2|61153.6|61133.6|61127|61107|553
1608141000000|2020-12-16 17:50:00|61150.3|61130.3|61154.8|61134.8|61184.8|61164.8|61148.2|61128.2|862
1608141300000|2020-12-16 17:55:00|61154.6|61134.6|61155.8|61135.8|61163.6|61143.6|61146.6|61126.6|730
1608141600000|2020-12-16 18:00:00|61155.7|61135.7|61155|61135|61158.3|61138.3|61150.3|61130.3|536
1608141900000|2020-12-16 18:05:00|61155.2|61135.2|61150.3|61130.3|61163.3|61143.3|61150.3|61130.3|486
1608142200000|2020-12-16 18:10:00|61150.7|61130.7|61133.7|61113.7|61151.8|61131.8|61131.2|61112.7|515
1608142500000|2020-12-16 18:15:00|61133.6|61113.6|61132.2|61112.2|61141.7|61122|61129.1|61110.9|472
1608142800000|2020-12-16 18:20:00|61132.4|61112.4|61137.1|61117.1|61138.6|61118.6|61127.3|61107.6|496
1608143100000|2020-12-16 18:25:00|61136.9|61116.9|61139|61119|61143.6|61123.6|61134|61114|459
1608143400000|2020-12-16 18:30:00|61139.1|61119.1|61139.5|61119.5|61140.3|61120.3|61136.3|61116.3|395
1608143700000|2020-12-16 18:35:00|61139.4|61119.4|61123.6|61103.6|61139.4|61119.4|61122.9|61102.9|380
1608144000000|2020-12-16 18:40:00|61123.4|61103.4|61136.8|61116.8|61145.8|61125.8|61123.1|61103.1|491
1608144300000|2020-12-16 18:45:00|61138|61118|61140|61120|61145.8|61125.8|61130.1|61110.1|518
1608144600000|2020-12-16 18:50:00|61139.7|61119.7|61129.9|61109.9|61140.8|61120.8|61129.3|61109.3|414
1608144900000|2020-12-16 18:55:00|61128.9|61108.9|61156.7|61106.6|61160.7|61121.6|61120.6|61100.6|621
1608145200000|2020-12-16 19:00:00|61159.3|61102.4|61145.9|61125.9|61246.8|61217.6|61114.8|61088.4|1090
1608145500000|2020-12-16 19:05:00|61146.8|61126.8|61235.3|61215.3|61239.4|61219.4|61146.8|61126.8|917
1608145800000|2020-12-16 19:10:00|61235.5|61215.5|61228.1|61208.1|61250.1|61230.1|61222.1|61202.3|916
1608146100000|2020-12-16 19:15:00|61229.3|61209.3|61353.1|61333.1|61375.6|61355.6|61229.3|61209.3|1022
1608146400000|2020-12-16 19:20:00|61354.3|61334.3|61278.5|61258.5|61360.5|61340.5|61278.5|61258.5|997
1608146700000|2020-12-16 19:25:00|61278.8|61258.8|61294.5|61274.5|61309.1|61289.1|61271.3|61251.3|883
1608147000000|2020-12-16 19:30:00|61294.9|61274.9|61252.1|61232.1|61319.2|61299.2|61242.5|61222.5|909
1608147300000|2020-12-16 19:35:00|61254.3|61234.3|61214.6|61194.6|61265.9|61245.9|61191.5|61171.5|988
1608147600000|2020-12-16 19:40:00|61214|61194|61195|61175|61237.5|61217.5|61165.8|61145.8|977
1608147900000|2020-12-16 19:45:00|61195.1|61175.1|61196.1|61176.1|61206.6|61186.6|61178.3|61158.3|918
1608148200000|2020-12-16 19:50:00|61196.9|61176.9|61184.7|61164.7|61204.3|61184.3|61163.2|61143.2|819
1608148500000|2020-12-16 19:55:00|61184.3|61164.3|61189.5|61169.5|61189.8|61169.8|61173.2|61153.2|869
1608148800000|2020-12-16 20:00:00|61189|61169|61124.4|61104.4|61190.4|61170.4|61122|61102|961
1608149100000|2020-12-16 20:05:00|61125.1|61105.1|61141.2|61121.2|61151.3|61131.3|61116.1|61096.1|908
1608149400000|2020-12-16 20:10:00|61141.6|61121.6|61148.8|61128.8|61164.3|61144.3|61130.8|61110.8|795
1608149700000|2020-12-16 20:15:00|61148.7|61128.7|61102.4|61082.4|61154.5|61134.5|61101.2|61081.2|805
1608150000000|2020-12-16 20:20:00|61101.7|61081.7|61028.6|61008.6|61107.7|61087.7|61023|61003|970
1608150300000|2020-12-16 20:25:00|61027.1|61007.1|61035.8|61015.8|61041.1|61021.1|61008.9|60988.9|884
1608150600000|2020-12-16 20:30:00|61035.9|61015.9|61021.9|61001.9|61041.7|61021.7|61009.8|60989.8|839
1608150900000|2020-12-16 20:35:00|61022|61002|61024.9|61004.9|61036.9|61016.9|61007.4|60987.4|776
1608151200000|2020-12-16 20:40:00|61024.8|61004.8|61011.3|60991.3|61033.3|61013.3|61010.8|60990.8|776
1608151500000|2020-12-16 20:45:00|61011.5|60991.5|61016.7|60996.7|61024.5|61004.9|61006.2|60986.2|783
1608151800000|2020-12-16 20:50:00|61016.6|60996.6|61035.5|61015.5|61046.7|61026.7|61016.6|60996.6|807
1608152100000|2020-12-16 20:55:00|61034.1|61014.1|61081.1|61061.1|61081.7|61061.7|61033.4|61013.4|853
1608152400000|2020-12-16 21:00:00|61081.3|61061.3|61085.6|61065.6|61092.4|61072.4|61069.1|61049.1|683
1608152700000|2020-12-16 21:05:00|61085.1|61065.1|61073.4|61053.4|61089.1|61069.1|61065.3|61045.3|467
1608153000000|2020-12-16 21:10:00|61072.5|61052.5|61076.5|61056.5|61086.5|61066.5|61068.9|61048.9|432
1608153300000|2020-12-16 21:15:00|61076.1|61056.1|61083.5|61063.5|61084.2|61064.2|61074.7|61054.7|393
1608153600000|2020-12-16 21:20:00|61083.4|61063.4|61093.2|61073.2|61093.2|61073.2|61080.5|61060.5|316
1608153900000|2020-12-16 21:25:00|61092.9|61072.9|61083.4|61063.4|61096.5|61076.5|61080.1|61060.1|285
1608154200000|2020-12-16 21:30:00|61083.3|61063.3|61054.7|61034.7|61089.1|61069.1|61052.3|61032.3|482
1608154500000|2020-12-16 21:35:00|61054.8|61034.8|61039|61019|61058.5|61038.5|61037.6|61017.6|384
1608154800000|2020-12-16 21:40:00|61038.9|61018.9|61030.8|61010.8|61040.7|61020.7|61024.9|61004.9|380
1608155100000|2020-12-16 21:45:00|61030.9|61010.9|61011.7|60991.7|61031|61011|61009.9|60989.9|483
1608155400000|2020-12-16 21:50:00|61011|60991|61000.4|60980.4|61015.5|60995.5|60999.7|60979.7|450
1608155700000|2020-12-16 21:55:00|61000.3|60980.3|61005.9|60984.2|61040.9|60992.6|60993.1|60973.1|650
1608156000000|2020-12-16 22:00:00|61009.9|60979.5|61018.7|60988.4|61023.8|61003.8|61008.6|60979.3|50
1608156300000|2020-12-16 22:05:00|61016.8|60990.6|61030|60981.8|61031.6|60998.6|61010.3|60978.8|155
1608156600000|2020-12-16 22:10:00|61031.3|60981.3|61024.4|60983.7|61031.8|60990.8|61007.2|60974.3|170
1608156900000|2020-12-16 22:15:00|61023.5|60985.7|61025.8|60985.7|61027|60991.5|61020.4|60977.3|205
1608157200000|2020-12-16 22:20:00|61025.7|60985|61022.5|60984|61027.2|60991.9|61015.5|60980.1|150
1608157500000|2020-12-16 22:25:00|61022.8|60983.5|61017.4|60979.7|61027|60988.4|60997.3|60969|200
1608157800000|2020-12-16 22:30:00|61016.5|60980.1|61013.2|60993.2|61044.4|60996.3|61008.1|60980.1|353
1608158100000|2020-12-16 22:35:00|61013.5|60992.9|61033.7|60984.1|61039.6|60993.6|61011.2|60975|277
1608158400000|2020-12-16 22:40:00|61032.1|60984.6|61022.1|60996.5|61038.1|61000.4|61018.6|60982.9|295
1608158700000|2020-12-16 22:45:00|61022.9|60995|61027.1|60996.1|61033|61007.2|61020.9|60989.4|293
1608159000000|2020-12-16 22:50:00|61027.7|60995.6|61016.4|60991.3|61031.3|60999.9|61014.9|60989.6|308
1608159300000|2020-12-16 22:55:00|61018.2|60988.5|61016.7|60993.1|61018.2|60995.2|61013.6|60985.8|277
1608159600000|2020-12-16 23:00:00|61016.9|60992.8|61018.8|60998.8|61044.8|61008.5|61012.2|60991.8|417
1608159900000|2020-12-16 23:05:00|61018.9|60998.9|61018.3|60998.3|61020.4|61000.4|61014.9|60994.9|253
1608160200000|2020-12-16 23:10:00|61018.1|60998.1|61026.8|61006.8|61029.4|61009.4|61018.1|60998.1|276
1608160500000|2020-12-16 23:15:00|61026.5|61006.5|61036.7|61016.7|61043.2|61023.2|61025.2|61005.2|399
1608160800000|2020-12-16 23:20:00|61036.4|61016.4|61031.1|61011.1|61038|61018|61028.4|61008.4|276
1608161100000|2020-12-16 23:25:00|61031.5|61011.5|61029.3|61009.3|61031.6|61011.6|61024.1|61004.1|272
1608161400000|2020-12-16 23:30:00|61028.9|61008.9|61031.5|61011.5|61033.4|61013.4|61026.1|61006.1|309
1608161700000|2020-12-16 23:35:00|61031.9|61011.9|61043.4|61023.4|61043.6|61023.6|61031.4|61011.4|294
1608162000000|2020-12-16 23:40:00|61043.6|61023.6|61041.4|61021.4|61044.7|61024.7|61041.1|61021.1|208
1608162300000|2020-12-16 23:45:00|61041.8|61021.8|61021.7|61001.7|61043.3|61023.3|61019.9|60999.9|272
1608162600000|2020-12-16 23:50:00|61021.2|61001.2|61021.9|61001.9|61025|61005|61016.1|60996.1|259
1608162900000|2020-12-16 23:55:00|61021.5|61001.5|61021.6|61001.6|61025.4|61005.4|61018.9|60998.9|214
1608163200000|2020-12-17 00:00:00|61021.8|61001.8|61025.3|61005.3|61032.1|61012.1|61016.6|60996.6|446
1608163500000|2020-12-17 00:05:00|61025.1|61005.1|61027.3|61007.3|61029.9|61009.9|61023.8|61003.8|434
1608163800000|2020-12-17 00:10:00|61027.1|61007.1|61033.3|61013.3|61036.3|61016.3|61026.4|61006.4|505
1608164100000|2020-12-17 00:15:00|61033.5|61013.5|61044|61024|61044|61024|61027.7|61007.7|342
1608164400000|2020-12-17 00:20:00|61043.9|61023.9|61042.2|61022.2|61043.9|61023.9|61033.2|61013.2|375
1608164700000|2020-12-17 00:25:00|61042.3|61022.3|61039|61019|61045.8|61025.8|61036.7|61016.7|332
1608165000000|2020-12-17 00:30:00|61038.2|61018.2|61025.9|61005.9|61038.2|61018.2|61016.8|60996.8|654
1608165300000|2020-12-17 00:35:00|61025.8|61005.8|61030.9|61010.9|61032.2|61012.2|61021.5|61001.5|449
1608165600000|2020-12-17 00:40:00|61030.5|61010.5|61027.9|61007.9|61033.9|61013.9|61026.4|61006.4|383
1608165900000|2020-12-17 00:45:00|61028.2|61008.2|61020.3|61000.3|61029.2|61009.2|61017.8|60997.8|420
1608166200000|2020-12-17 00:50:00|61020.7|61000.7|61045.5|61025.5|61045.6|61025.6|61017.7|60997.7|624
1608166500000|2020-12-17 00:55:00|61045.3|61025.3|61030.9|61010.9|61052.6|61032.6|61028.5|61008.5|527
1608166800000|2020-12-17 01:00:00|61031.1|61011.1|61040.4|61020.4|61041.6|61021.6|61022.2|61002.2|681
1608167100000|2020-12-17 01:05:00|61039.9|61019.9|61029.1|61009.1|61040.6|61020.6|61027.7|61007.7|494
1608167400000|2020-12-17 01:10:00|61028.8|61008.8|61027.9|61007.9|61029.2|61009.2|61023|61003|340
1608167700000|2020-12-17 01:15:00|61027.8|61007.8|60985.4|60965.4|61028|61008|60984.1|60964.1|564
1608168000000|2020-12-17 01:20:00|60985.5|60965.5|60963.4|60943.4|60991.6|60971.6|60961|60941|688
1608168300000|2020-12-17 01:25:00|60963.5|60943.5|60960.2|60940.2|60974.3|60954.3|60958.8|60938.8|687
1608168600000|2020-12-17 01:30:00|60960.4|60940.4|60969.6|60949.6|60975.2|60955.2|60959.5|60939.5|631
1608168900000|2020-12-17 01:35:00|60969.5|60949.5|60981.2|60961.2|60984.1|60964.1|60966.9|60946.9|538
1608169200000|2020-12-17 01:40:00|60981.1|60961.1|60979.6|60959.6|60985|60965|60976.3|60956.3|461
1608169500000|2020-12-17 01:45:00|60979.7|60959.7|60991.8|60971.8|60992.5|60972.5|60977.9|60957.9|449
1608169800000|2020-12-17 01:50:00|60991.9|60971.9|60990.5|60970.5|60992.6|60972.6|60979|60959|499
1608170100000|2020-12-17 01:55:00|60990.8|60970.8|60990.7|60970.7|60995.1|60975.1|60982.9|60962.9|564
1608170400000|2020-12-17 02:00:00|60990.4|60970.4|60980.4|60960.4|60997.7|60977.7|60979.8|60959.8|622
1608170700000|2020-12-17 02:05:00|60980.7|60960.7|60992|60972|60993.9|60973.9|60980.7|60960.7|466
1608171000000|2020-12-17 02:10:00|60991.9|60971.9|60985.1|60965.1|60995.2|60975.2|60984.6|60964.6|457
1608171300000|2020-12-17 02:15:00|60985|60965|60976.2|60956.2|60992.7|60972.7|60975.4|60955.4|532
1608171600000|2020-12-17 02:20:00|60976.5|60956.5|60966.7|60946.7|60977.2|60957.2|60963.2|60943.2|532
1608171900000|2020-12-17 02:25:00|60966.9|60946.9|60961.6|60941.6|60967.5|60947.5|60957.3|60937.3|392
1608172200000|2020-12-17 02:30:00|60961.5|60941.5|60960.4|60940.4|60962.4|60942.4|60958|60938|439
1608172500000|2020-12-17 02:35:00|60960.2|60940.2|60962.3|60942.3|60963.6|60943.6|60955.4|60935.4|451
1608172800000|2020-12-17 02:40:00|60962.5|60942.5|60959.3|60939.3|60964.5|60944.5|60955.3|60935.3|357
1608173100000|2020-12-17 02:45:00|60959.5|60939.5|60957.4|60937.4|60966|60946|60957|60937|349
1608173400000|2020-12-17 02:50:00|60957.5|60937.5|60950.4|60930.4|60961.8|60941.8|60950.2|60930.2|308
1608173700000|2020-12-17 02:55:00|60949.9|60929.9|60941.7|60921.7|60950.5|60930.5|60936.5|60916.5|602
1608174000000|2020-12-17 03:00:00|60941.8|60921.8|60952.8|60932.8|60959.9|60939.9|60941.8|60921.8|460
1608174300000|2020-12-17 03:05:00|60953.1|60933.1|60947.3|60927.3|60954.8|60934.8|60945.6|60925.6|384
1608174600000|2020-12-17 03:10:00|60947.2|60927.2|60957.4|60937.4|60959.2|60939.2|60946.2|60926.2|408
1608174900000|2020-12-17 03:15:00|60958.2|60938.2|60952|60932|60958.9|60938.9|60950.8|60930.8|421
1608175200000|2020-12-17 03:20:00|60951.9|60931.9|60955.2|60935.2|60956.2|60936.2|60945.4|60925.4|399
1608175500000|2020-12-17 03:25:00|60955.5|60935.5|60950.9|60930.9|60957.4|60937.4|60948.9|60928.9|348
1608175800000|2020-12-17 03:30:00|60950.4|60930.4|60959.2|60939.2|60962.2|60942.2|60950.4|60930.4|407
1608176100000|2020-12-17 03:35:00|60959.3|60939.3|60955.9|60935.9|60961.2|60941.2|60951.4|60931.4|316
1608176400000|2020-12-17 03:40:00|60955.8|60935.8|60954.1|60934.1|60957.6|60937.6|60952.3|60932.3|287
1608176700000|2020-12-17 03:45:00|60954.2|60934.2|60947.7|60927.7|60955|60935|60946.6|60926.6|323
1608177000000|2020-12-17 03:50:00|60947.4|60927.4|60946.2|60926.2|60951.6|60931.6|60943.2|60923.2|412
1608177300000|2020-12-17 03:55:00|60946.1|60926.1|60949|60929|60951.1|60931.1|60942.3|60922.3|438
1608177600000|2020-12-17 04:00:00|60948.9|60928.9|60941.9|60921.9|60950.8|60930.8|60941.3|60921.3|431
1608177900000|2020-12-17 04:05:00|60942.4|60922.4|60939.7|60919.7|60949.8|60929.8|60937.9|60917.9|389
1608178200000|2020-12-17 04:10:00|60940|60920|60926.2|60906.2|60944.5|60924.5|60925.5|60905.5|427
1608178500000|2020-12-17 04:15:00|60926.1|60906.1|60839.4|60819.4|60926.7|60906.7|60835.9|60815.9|542
1608178800000|2020-12-17 04:20:00|60840|60820|60832.4|60812.4|60873.1|60853.1|60831|60811|830
1608179100000|2020-12-17 04:25:00|60832.6|60812.6|60862|60842|60869.5|60849.5|60826|60806|708
1608179400000|2020-12-17 04:30:00|60861.8|60841.8|60867.7|60847.7|60877.9|60857.9|60856|60836|606
1608179700000|2020-12-17 04:35:00|60868.4|60848.4|60864.9|60844.9|60872.9|60852.9|60858.3|60838.3|487
1608180000000|2020-12-17 04:40:00|60865.4|60845.4|60884.6|60864.6|60885.4|60865.4|60864.1|60844.1|504
1608180300000|2020-12-17 04:45:00|60884.9|60864.9|60881.3|60861.3|60889.6|60869.6|60877.7|60857.7|536
1608180600000|2020-12-17 04:50:00|60881.2|60861.2|60888.2|60868.2|60891.9|60871.9|60880.9|60860.9|463
1608180900000|2020-12-17 04:55:00|60888.4|60868.4|60877.4|60857.4|60891.4|60871.4|60875.1|60855.1|549
1608181200000|2020-12-17 05:00:00|60877.2|60857.2|60873.5|60853.5|60877.4|60857.4|60864.1|60844.1|564
1608181500000|2020-12-17 05:05:00|60873.7|60853.7|60870.6|60850.6|60877.9|60857.9|60866.8|60846.8|540
1608181800000|2020-12-17 05:10:00|60870.5|60850.5|60869.1|60849.1|60872.3|60852.3|60859|60839|522
1608182100000|2020-12-17 05:15:00|60869.2|60849.2|60877.7|60857.7|60878|60858|60865.1|60845.1|424
1608182400000|2020-12-17 05:20:00|60878.1|60858.1|60865.8|60845.8|60879.4|60859.4|60862.8|60842.8|413
1608182700000|2020-12-17 05:25:00|60866.1|60846.1|60866.6|60846.6|60867.2|60847.2|60860.3|60840.3|472
1608183000000|2020-12-17 05:30:00|60866.8|60846.8|60870|60850|60870.1|60850.1|60865.2|60845.2|395
1608183300000|2020-12-17 05:35:00|60870.1|60850.1|60864.6|60844.6|60870.3|60850.3|60864|60844|354
1608183600000|2020-12-17 05:40:00|60865.1|60845.1|60877.3|60857.3|60878.8|60858.8|60861.3|60841.3|395
1608183900000|2020-12-17 05:45:00|60877.4|60857.4|60876.3|60856.3|60878.1|60858.1|60870.9|60850.9|391
1608184200000|2020-12-17 05:50:00|60876.4|60856.4|60859|60839|60877.3|60857.3|60858.5|60838.5|532
1608184500000|2020-12-17 05:55:00|60859.1|60839.1|60873.9|60853.9|60878|60858|60853.3|60833.3|628
1608184800000|2020-12-17 06:00:00|60874.8|60854.8|60858.8|60838.8|60874.8|60854.8|60858|60838|573
1608185100000|2020-12-17 06:05:00|60858.7|60838.7|60876.2|60856.2|60877.4|60857.4|60857.4|60837.4|473
1608185400000|2020-12-17 06:10:00|60876.6|60856.6|60865.9|60845.9|60877.1|60857.1|60865.9|60845.9|402
1608185700000|2020-12-17 06:15:00|60866.1|60846.1|60863.3|60843.3|60868|60848|60858.6|60838.6|447
1608186000000|2020-12-17 06:20:00|60863.2|60843.2|60847|60827|60864.6|60844.6|60844.7|60824.7|456
1608186300000|2020-12-17 06:25:00|60845.9|60825.9|60835.7|60815.7|60849.9|60829.9|60828.8|60808.8|616
1608186600000|2020-12-17 06:30:00|60835.5|60815.5|60844.2|60824.2|60852.5|60832.5|60835.5|60815.5|458
1608186900000|2020-12-17 06:35:00|60844.3|60824.3|60857.1|60837.1|60857.5|60837.5|60843.9|60823.9|361
1608187200000|2020-12-17 06:40:00|60857|60837|60858.5|60838.5|60858.7|60838.7|60853.4|60833.4|385
1608187500000|2020-12-17 06:45:00|60860|60840|60843.7|60823.7|60861.9|60841.9|60839|60819|499
1608187800000|2020-12-17 06:50:00|60843.6|60823.6|60847.8|60827.8|60848.6|60828.6|60828.9|60808.9|540
1608188100000|2020-12-17 06:55:00|60847.7|60827.7|60848|60828|60853.5|60833.5|60840.2|60820.2|483
1608188400000|2020-12-17 07:00:00|60847.8|60827.8|60825.2|60805.2|60854.4|60834.4|60822.2|60802.2|690
1608188700000|2020-12-17 07:05:00|60825.4|60805.4|60838.9|60818.9|60848.2|60828.2|60822.5|60802.5|797
1608189000000|2020-12-17 07:10:00|60838.8|60818.8|60836.8|60816.8|60848.7|60828.7|60822.4|60802.4|784
1608189300000|2020-12-17 07:15:00|60837.3|60817.3|60839.1|60819.1|60851|60832|60831.9|60812.9|736
1608189600000|2020-12-17 07:20:00|60839.4|60819.4|60851.3|60836.3|60870.2|60850.2|60838.7|60819.3|768
1608189900000|2020-12-17 07:25:00|60853.5|60833.5|60853|60833|60861.1|60841.1|60839.3|60819.3|710
1608190200000|2020-12-17 07:30:00|60853.5|60833.5|60846.2|60826.2|60862.4|60842.4|60842.4|60823.7|632
1608190500000|2020-12-17 07:35:00|60846.3|60826.3|60840.1|60820.1|60848.5|60829.3|60824.6|60805.2|663
1608190800000|2020-12-17 07:40:00|60840.3|60820.3|60840.6|60820.6|60846.4|60826.4|60827.9|60807.9|695
1608191100000|2020-12-17 07:45:00|60840.7|60820.7|60830.9|60810.9|60841.9|60823.9|60823.1|60805.3|597
1608191400000|2020-12-17 07:50:00|60830.8|60810.8|60814.5|60794.5|60831.1|60811.1|60809.2|60789.2|618
1608191700000|2020-12-17 07:55:00|60814.9|60794.9|60835.2|60815.2|60844.3|60824.5|60810.6|60790.6|781
1608192000000|2020-12-17 08:00:00|60835.1|60815.1|60822.2|60802.2|60842.3|60822.3|60805.1|60785.6|926
1608192300000|2020-12-17 08:05:00|60821.8|60801.8|60786|60766|60821.8|60801.8|60777.6|60760|859
1608192600000|2020-12-17 08:10:00|60785.9|60765.9|60814.8|60799.8|60819.5|60802|60785.9|60765.9|762
1608192900000|2020-12-17 08:15:00|60817.2|60797.2|60818.5|60798.5|60828.3|60810.6|60803.7|60785.1|746
1608193200000|2020-12-17 08:20:00|60818.7|60798.7|60841|60821|60849.9|60832.3|60813.7|60795.8|809
1608193500000|2020-12-17 08:25:00|60840.9|60820.9|60815.2|60795.2|60841.1|60824.6|60812.7|60795.2|736
1608193800000|2020-12-17 08:30:00|60815.6|60795.6|60799.5|60779.5|60822.2|60803|60795.9|60777.5|743
1608194100000|2020-12-17 08:35:00|60799.3|60779.3|60803.1|60788.1|60813.6|60795.7|60796.8|60778.9|808
1608194400000|2020-12-17 08:40:00|60802.9|60787.9|60827.9|60812.9|60835.5|60815.8|60793.6|60776.4|722
1608194700000|2020-12-17 08:45:00|60830.2|60810.2|60806.7|60791.7|60836.8|60818.5|60805.9|60785.9|807
1608195000000|2020-12-17 08:50:00|60806.2|60791.2|60814.6|60794.6|60832.6|60815.4|60795.1|60777.1|770
1608195300000|2020-12-17 08:55:00|60812.3|60792.3|60821.6|60806.6|60824.1|60806.7|60798.7|60781.1|777
1608195600000|2020-12-17 09:00:00|60821.3|60806.3|60827.2|60812.2|60837.2|60819.9|60807|60788.8|839
1608195900000|2020-12-17 09:05:00|60826.6|60811.6|60818.1|60803.1|60828|60813|60815|60798.3|777
1608196200000|2020-12-17 09:10:00|60817.9|60802.9|60843.2|60823.2|60849|60831.6|60792.2|60775|842
1608196500000|2020-12-17 09:15:00|60842.7|60822.7|60861|60846|60864.8|60847.9|60835.7|60818.2|812
1608196800000|2020-12-17 09:20:00|60861.4|60846.4|60833|60813|60866.9|60851.6|60820.6|60800.6|767
1608197100000|2020-12-17 09:25:00|60833.1|60813.1|60862.7|60847.7|60868.3|60850.5|60828|60810.8|798
1608197400000|2020-12-17 09:30:00|60862.9|60847.9|60854.6|60839.6|60866.1|60849.6|60851.7|60835.5|709
1608197700000|2020-12-17 09:35:00|60854.7|60839.7|60849.5|60829.5|60874.9|60856.3|60844.7|60827.4|751
1608198000000|2020-12-17 09:40:00|60849.4|60829.4|60845.6|60830.6|60852.8|60836.6|60836.1|60820.1|736
1608198300000|2020-12-17 09:45:00|60845.7|60830.7|60846.1|60831.1|60858.6|60842.7|60840.2|60822.7|589
1608198600000|2020-12-17 09:50:00|60846.2|60831.2|60845.4|60830.4|60855.7|60837.7|60839.6|60822.3|592
1608198900000|2020-12-17 09:55:00|60845.2|60830.2|60832.5|60812.5|60848.9|60831.7|60825.6|60810.4|724
1608199200000|2020-12-17 10:00:00|60832.6|60812.6|60852|60837|60860.6|60843.7|60824.4|60806.6|793
1608199500000|2020-12-17 10:05:00|60852.5|60837.5|60848.2|60828.2|60857.1|60838.9|60836.4|60818.6|618
1608199800000|2020-12-17 10:10:00|60847.8|60827.8|60847.2|60832.2|60855.4|60839.4|60838.5|60822.1|751
1608200100000|2020-12-17 10:15:00|60847.4|60832.4|60843.3|60823.3|60851|60835.7|60836.3|60818.8|636
1608200400000|2020-12-17 10:20:00|60843.5|60823.5|60843.6|60828.6|60861.1|60841.4|60830.8|60813.3|701
1608200700000|2020-12-17 10:25:00|60843.9|60828.9|60850.6|60835.6|60853.2|60836.7|60835|60817.7|668
1608201000000|2020-12-17 10:30:00|60850.4|60835.4|60847.6|60827.6|60861.6|60843.4|60844|60826.9|691
1608201300000|2020-12-17 10:35:00|60846.2|60831.2|60856.9|60841.9|60861.6|60845.9|60836.1|60821.1|667
1608201600000|2020-12-17 10:40:00|60856.7|60841.7|60866|60851|60869.2|60851.1|60838.9|60823.9|685
1608201900000|2020-12-17 10:45:00|60865.9|60850.9|60854.4|60834.4|60870.5|60852.9|60848.8|60831.8|658
1608202200000|2020-12-17 10:50:00|60854.2|60834.2|60860.1|60845.1|60869.9|60853.2|60845.2|60827.7|563
1608202500000|2020-12-17 10:55:00|60859.6|60844.6|60855|60835|60861.5|60845.3|60848.9|60833.9|633
1608202800000|2020-12-17 11:00:00|60855.2|60835.2|60846.2|60831.2|60855.3|60835.5|60837.8|60822.8|663
1608203100000|2020-12-17 11:05:00|60847.5|60832.5|60836.1|60816.1|60848.7|60833.7|60825.3|60807.5|673
1608203400000|2020-12-17 11:10:00|60833.9|60818.9|60846.8|60826.8|60852.2|60835.1|60823.1|60805.9|656
1608203700000|2020-12-17 11:15:00|60847|60827|60822.7|60807.7|60853.7|60838.7|60819.6|60802.3|774
1608204000000|2020-12-17 11:20:00|60823.2|60808.2|60819.6|60799.6|60841.5|60823.1|60815.2|60795.9|730
1608204300000|2020-12-17 11:25:00|60819.3|60799.3|60802.7|60782.7|60823.8|60806.8|60800.2|60782.7|728
1608204600000|2020-12-17 11:30:00|60802.6|60782.6|60814.4|60794.4|60826.3|60806.3|60800|60782.6|654
1608204900000|2020-12-17 11:35:00|60814.5|60794.5|60804.3|60789.3|60814.5|60799.1|60797.5|60781.6|617
1608205200000|2020-12-17 11:40:00|60804.2|60789.2|60805.2|60790.2|60812.3|60797.3|60800|60782.8|619
1608205500000|2020-12-17 11:45:00|60805.1|60790.1|60822.6|60807.6|60826.8|60809.7|60800|60782.2|628
1608205800000|2020-12-17 11:50:00|60821.2|60806.2|60829.3|60814.3|60833.8|60816.9|60818.7|60801.2|612
1608206100000|2020-12-17 11:55:00|60829.4|60814.4|60807.6|60787.6|60835.5|60818.5|60807.6|60787.6|752
1608206400000|2020-12-17 12:00:00|60808|60788|60808.9|60793.9|60816.8|60801.3|60805.7|60786.3|844
1608206700000|2020-12-17 12:05:00|60809.1|60794.1|60815.8|60800.8|60821|60803.9|60804.3|60787|661
1608207000000|2020-12-17 12:10:00|60815.9|60800.9|60808.4|60793.4|60829.4|60812.5|60808.3|60790.8|583
1608207300000|2020-12-17 12:15:00|60808.3|60793.3|60797.4|60782.4|60815.9|60798.1|60794.9|60777.9|611
1608207600000|2020-12-17 12:20:00|60797.7|60782.7|60810.5|60790.5|60814.9|60796.1|60795.8|60778.5|575
1608207900000|2020-12-17 12:25:00|60810.4|60790.4|60819.7|60799.7|60825.1|60807.9|60807.5|60788.2|751
1608208200000|2020-12-17 12:30:00|60818.8|60798.8|60815.8|60800.8|60820.6|60802.9|60807.7|60789.4|669
1608208500000|2020-12-17 12:35:00|60815.9|60800.9|60826.1|60806.1|60833|60815.1|60809.3|60791.7|784
1608208800000|2020-12-17 12:40:00|60826.2|60806.2|60817.8|60802.8|60830.7|60814.3|60810.1|60792.6|822
1608209100000|2020-12-17 12:45:00|60820.2|60800.2|60797.5|60782.5|60820.2|60801.4|60794.6|60779.5|797
1608209400000|2020-12-17 12:50:00|60797.6|60782.6|60783.4|60768.4|60811.5|60792.5|60774.6|60758.3|754
1608209700000|2020-12-17 12:55:00|60782.9|60767.9|60752.1|60737.1|60783.2|60768.2|60750.1|60734.1|939
1608210000000|2020-12-17 13:00:00|60752.7|60737.7|60768.9|60748.9|60773.3|60756.7|60751.7|60734.4|866
1608210300000|2020-12-17 13:05:00|60767.5|60747.5|60769.7|60754.7|60782.8|60764.3|60761|60745.4|746
1608210600000|2020-12-17 13:10:00|60769.5|60754.5|60762.7|60747.7|60783.7|60768.7|60757.7|60742.5|762
1608210900000|2020-12-17 13:15:00|60762.4|60747.4|60758.2|60743.2|60766.8|60751.8|60749.2|60733.5|766
1608211200000|2020-12-17 13:20:00|60758.1|60743.1|60742.8|60727.8|60766.1|60751.1|60741.6|60723.3|889
1608211500000|2020-12-17 13:25:00|60742.6|60727.6|60712.7|60692.7|60763.7|60746.4|60707.9|60687.9|835
1608211800000|2020-12-17 13:30:00|60714.7|60694.7|60724.6|60709.6|60724.7|60709.7|60693.4|60675.5|811
1608212100000|2020-12-17 13:35:00|60724.4|60709.4|60723.9|60708.9|60756.7|60738.6|60719.2|60699.8|847
1608212400000|2020-12-17 13:40:00|60723.8|60708.8|60736|60721|60739.5|60724.5|60712.7|60697|764
1608212700000|2020-12-17 13:45:00|60736.1|60721.1|60759.8|60744.8|60760.8|60744.8|60733.2|60718.2|808
1608213000000|2020-12-17 13:50:00|60759.7|60744.7|60760.1|60740.1|60764.1|60748.3|60742.8|60726.2|818
1608213300000|2020-12-17 13:55:00|60760.2|60740.2|60778.1|60763.1|60789.1|60771|60746.1|60726.1|959
1608213600000|2020-12-17 14:00:00|60777.8|60762.8|60778.7|60758.7|60789.4|60773.6|60768.1|60751.6|905
1608213900000|2020-12-17 14:05:00|60775|60760|60749.8|60729.8|60783.5|60767.5|60739.6|60721.9|889
1608214200000|2020-12-17 14:10:00|60749.4|60729.4|60752.6|60732.6|60753.8|60736.4|60738.9|60723|771
1608214500000|2020-12-17 14:15:00|60752|60732|60766.6|60746.6|60767.6|60749.4|60739.9|60721.6|791
1608214800000|2020-12-17 14:20:00|60766.7|60746.7|60753.3|60733.3|60767.8|60747.8|60749.2|60730.6|784
1608215100000|2020-12-17 14:25:00|60753.2|60733.2|60752|60737|60758.1|60738.4|60728.1|60709.7|800
1608215400000|2020-12-17 14:30:00|60752.2|60737.2|60761.7|60746.7|60769.4|60752.2|60742.7|60725.9|864
1608215700000|2020-12-17 14:35:00|60763.4|60748.4|60752.9|60737.9|60783|60766.9|60752.3|60737.3|881
1608216000000|2020-12-17 14:40:00|60754|60739|60734|60719|60757.5|60741|60729.6|60712.2|858
1608216300000|2020-12-17 14:45:00|60734.2|60719.2|60729.2|60709.2|60743.1|60726.1|60708.2|60691.1|806
1608216600000|2020-12-17 14:50:00|60728.4|60708.4|60722.6|60702.6|60728.4|60709.4|60707.8|60691.3|856
1608216900000|2020-12-17 14:55:00|60722.5|60702.5|60738.9|60718.9|60749.6|60732.3|60720.8|60702.5|881
1608217200000|2020-12-17 15:00:00|60738.8|60718.8|60725|60705|60738.8|60721.8|60700.6|60680.6|939
1608217500000|2020-12-17 15:05:00|60725.2|60705.2|60727.1|60707.1|60748.2|60728.2|60719.8|60699.8|898
1608217800000|2020-12-17 15:10:00|60726.8|60706.8|60717.8|60697.8|60735.6|60717.4|60708.9|60691.7|858
1608218100000|2020-12-17 15:15:00|60717.5|60697.5|60727.6|60707.6|60730.2|60712.3|60711.5|60692.4|868
1608218400000|2020-12-17 15:20:00|60727.8|60707.8|60749.7|60729.7|60766.3|60747.5|60721|60703.7|841
1608218700000|2020-12-17 15:25:00|60748.4|60728.4|60742|60722|60750.7|60732.9|60732.2|60712.2|850
1608219000000|2020-12-17 15:30:00|60741.4|60721.4|60738.7|60718.7|60743.3|60723.3|60720.4|60700.4|827
1608219300000|2020-12-17 15:35:00|60738.9|60718.9|60737.6|60717.6|60743.4|60728.2|60726.1|60707.2|762
1608219600000|2020-12-17 15:40:00|60737.8|60717.8|60702.5|60682.5|60758.4|60740.8|60698.5|60678.5|862
1608219900000|2020-12-17 15:45:00|60703.3|60683.3|60717.7|60697.7|60718.4|60700.9|60686.6|60667.5|864
1608220200000|2020-12-17 15:50:00|60718|60698|60766.8|60746.8|60769.1|60749.1|60716.9|60696.9|934
1608220500000|2020-12-17 15:55:00|60766.2|60746.2|60768.3|60748.3|60790.7|60770.7|60752.8|60732.8|987
1608220800000|2020-12-17 16:00:00|60767.5|60747.5|60792.5|60772.5|60796.2|60776.2|60756.9|60741.5|992
1608221100000|2020-12-17 16:05:00|60792.3|60772.3|60798.6|60778.6|60801.3|60781.3|60783.5|60763.5|804
1608221400000|2020-12-17 16:10:00|60798.5|60778.5|60796.4|60776.4|60806.4|60786.7|60785.5|60765.5|748
1608221700000|2020-12-17 16:15:00|60796.5|60776.5|60797|60777|60804.1|60784.1|60791|60771|721
1608222000000|2020-12-17 16:20:00|60797.7|60777.7|60785.4|60765.4|60799.6|60779.6|60785.4|60765.4|666
1608222300000|2020-12-17 16:25:00|60785.5|60765.5|60770.3|60750.3|60790.2|60770.2|60762.7|60742.7|681
1608222600000|2020-12-17 16:30:00|60769.6|60749.6|60749.6|60729.6|60779.3|60759.3|60747.9|60727.9|720
1608222900000|2020-12-17 16:35:00|60749.7|60729.7|60752|60732|60758.1|60738.1|60737.9|60717.9|708
1608223200000|2020-12-17 16:40:00|60752.1|60732.1|60731.9|60711.9|60753.4|60733.4|60729|60709|662
1608223500000|2020-12-17 16:45:00|60735.1|60715.1|60712.1|60692.1|60735.5|60715.5|60709.9|60689.9|702
1608223800000|2020-12-17 16:50:00|60711|60691|60715.6|60695.6|60720.1|60700.1|60702|60683|734
1608224100000|2020-12-17 16:55:00|60715.7|60695.7|60704.6|60684.6|60715.9|60695.9|60696.8|60676.8|760
1608224400000|2020-12-17 17:00:00|60706.9|60686.9|60706|60686|60715.7|60695.7|60699.3|60679.3|685
1608224700000|2020-12-17 17:05:00|60705.7|60685.7|60672.5|60652.5|60708.2|60688.2|60671.6|60651.6|610
1608225000000|2020-12-17 17:10:00|60672.3|60652.3|60679.7|60659.7|60683.7|60663.7|60672.3|60652.3|676
1608225300000|2020-12-17 17:15:00|60679.9|60659.9|60683.9|60663.9|60685.5|60665.5|60674.5|60654.5|691
1608225600000|2020-12-17 17:20:00|60682.6|60662.6|60681.9|60661.9|60685.3|60665.3|60666.7|60646.7|674
1608225900000|2020-12-17 17:25:00|60682.3|60662.3|60683.9|60663.9|60690.2|60670.2|60677.5|60657.5|684
1608226200000|2020-12-17 17:30:00|60683.7|60663.7|60686.4|60666.4|60692.5|60672.5|60682.1|60662.1|620
1608226500000|2020-12-17 17:35:00|60686.2|60666.2|60678.4|60658.4|60691.5|60671.5|60672.9|60652.9|544
1608226800000|2020-12-17 17:40:00|60678.3|60658.3|60667.8|60647.8|60678.3|60658.3|60658.6|60638.6|544
1608227100000|2020-12-17 17:45:00|60666.5|60646.5|60682.1|60662.1|60682.5|60662.5|60666.2|60646.2|554
1608227400000|2020-12-17 17:50:00|60682|60662|60675.1|60655.1|60682.9|60662.9|60674.8|60654.8|486
1608227700000|2020-12-17 17:55:00|60675|60655|60696|60676|60696.6|60676.6|60673.1|60653.1|529
1608228000000|2020-12-17 18:00:00|60696.6|60676.6|60679.3|60659.3|60696.6|60676.6|60670.9|60650.9|654
1608228300000|2020-12-17 18:05:00|60680.5|60660.5|60669.4|60649.4|60683.3|60663.3|60662.9|60642.9|612
1608228600000|2020-12-17 18:10:00|60669.1|60649.1|60652|60632|60669.1|60649.1|60646|60626|679
1608228900000|2020-12-17 18:15:00|60652.1|60632.1|60668.8|60648.8|60669.8|60649.8|60651.4|60631.4|618
1608229200000|2020-12-17 18:20:00|60668.6|60648.6|60662.9|60642.9|60671.3|60651.3|60662.3|60642.3|576
1608229500000|2020-12-17 18:25:00|60662.8|60642.8|60652.8|60632.8|60671.1|60651.1|60651.9|60631.9|612
1608229800000|2020-12-17 18:30:00|60653.6|60633.6|60649.4|60629.4|60656.4|60636.4|60647.1|60627.1|576
1608230100000|2020-12-17 18:35:00|60649.3|60629.3|60647.9|60627.9|60658.6|60638.6|60645.1|60625.1|568
1608230400000|2020-12-17 18:40:00|60648|60628|60655.2|60635.2|60665.7|60645.7|60641.7|60621.7|581
1608230700000|2020-12-17 18:45:00|60655.3|60635.3|60672.3|60652.3|60673.2|60653.2|60655.3|60635.3|592
1608231000000|2020-12-17 18:50:00|60674.3|60654.3|60678.6|60658.6|60681.5|60661.5|60672.2|60652.2|555
1608231300000|2020-12-17 18:55:00|60678.3|60658.3|60660.9|60640.9|60685.2|60665.2|60660.2|60640.2|584
1608231600000|2020-12-17 19:00:00|60661|60641|60661.1|60641.1|60663.5|60643.5|60654.4|60634.4|633
1608231900000|2020-12-17 19:05:00|60661.4|60641.4|60641.8|60621.8|60662.9|60642.9|60638.9|60621.6|597
1608232200000|2020-12-17 19:10:00|60642.8|60622.8|60649.6|60629.6|60650.2|60631.7|60640.9|60620.9|355
1608232500000|2020-12-17 19:15:00|60649.5|60629.5|60640.9|60620.9|60649.6|60632.5|60638|60620.1|424
1608232800000|2020-12-17 19:20:00|60640.5|60620.5|60637.8|60617.8|60644.1|60626.2|60628.1|60610.6|516
1608233100000|2020-12-17 19:25:00|60637.9|60617.9|60644.3|60624.3|60649.5|60629.5|60636.5|60617.9|529
1608233400000|2020-12-17 19:30:00|60644.2|60624.2|60646.2|60631.2|60650.1|60632.1|60640.9|60623.7|435
1608233700000|2020-12-17 19:35:00|60648.3|60628.3|60658.3|60638.3|60665.2|60645.2|60646.3|60628.1|566
1608234000000|2020-12-17 19:40:00|60658.4|60638.4|60645.4|60625.4|60658.5|60638.5|60645.4|60625.4|506
1608234300000|2020-12-17 19:45:00|60644.3|60624.3|60632.8|60612.8|60650.7|60633|60631.8|60611.8|470
1608234600000|2020-12-17 19:50:00|60632.6|60612.6|60664.9|60644.9|60666.1|60646.1|60631.1|60611.1|683
1608234900000|2020-12-17 19:55:00|60665|60645|60683|60663|60684|60664|60655.2|60635.3|807
1608235200000|2020-12-17 20:00:00|60683.4|60663.4|60669.5|60649.5|60683.4|60663.4|60659.4|60639.4|695
1608235500000|2020-12-17 20:05:00|60669.8|60649.8|60667.3|60647.3|60676.7|60656.7|60664.1|60644.1|476
1608235800000|2020-12-17 20:10:00|60667.4|60647.4|60672.5|60652.5|60672.5|60652.5|60662.6|60642.6|459
1608236100000|2020-12-17 20:15:00|60671.8|60651.8|60664.2|60644.2|60673.1|60653.1|60662.3|60642.3|570
1608236400000|2020-12-17 20:20:00|60664.5|60644.5|60667.7|60647.7|60669.9|60651.4|60661.3|60641.3|465
1608236700000|2020-12-17 20:25:00|60666.8|60646.8|60662.9|60642.9|60667.9|60647.9|60655.2|60635.2|456
1608237000000|2020-12-17 20:30:00|60663.4|60643.4|60680.7|60660.7|60684.7|60664.7|60663|60643|547
1608237300000|2020-12-17 20:35:00|60680.9|60660.9|60688|60668|60690|60670|60676.8|60656.8|601
1608237600000|2020-12-17 20:40:00|60687.9|60667.9|60692.4|60672.4|60696|60676|60682.7|60662.7|568
1608237900000|2020-12-17 20:45:00|60693.2|60673.2|60688.5|60668.5|60696.7|60676.7|60686.9|60666.9|514
1608238200000|2020-12-17 20:50:00|60688.6|60668.6|60694.5|60674.5|60702|60682|60686.3|60666.3|528
1608238500000|2020-12-17 20:55:00|60694.6|60674.6|60680.7|60660.7|60703|60683|60680.7|60660.7|707
1608238800000|2020-12-17 21:00:00|60680.8|60660.8|60675.2|60655.2|60684.6|60664.6|60674.4|60654.4|540
1608239100000|2020-12-17 21:05:00|60675.3|60655.3|60673.2|60653.2|60679.8|60659.8|60671.4|60651.4|418
1608239400000|2020-12-17 21:10:00|60673.5|60653.5|60676|60656|60676.4|60656.4|60667.7|60647.7|383
1608239700000|2020-12-17 21:15:00|60675.8|60655.8|60658.2|60638.2|60677.7|60657.8|60657.3|60637.3|402
1608240000000|2020-12-17 21:20:00|60660.3|60640.3|60650.8|60630.8|60660.3|60640.3|60647.6|60627.6|292
1608240300000|2020-12-17 21:25:00|60650.2|60630.2|60654.3|60634.3|60657.4|60637.4|60649.5|60629.5|269
1608240600000|2020-12-17 21:30:00|60653.6|60633.6|60653.4|60633.4|60663.7|60643.7|60652.5|60632.5|423
1608240900000|2020-12-17 21:35:00|60654.8|60634.8|60650.1|60630.1|60656.5|60638.3|60645.5|60625.5|300
1608241200000|2020-12-17 21:40:00|60649.6|60629.6|60648.5|60628.5|60655.1|60635.1|60646.5|60626.5|246
1608241500000|2020-12-17 21:45:00|60647.8|60627.8|60639.7|60619.7|60650.7|60630.7|60636.4|60616.4|378
1608241800000|2020-12-17 21:50:00|60639.4|60619.4|60644.8|60624.8|60649.6|60628.5|60633.6|60613.6|560
1608242100000|2020-12-17 21:55:00|60644.2|60624.2|60673.5|60622.9|60678.8|60631|60638.7|60612.3|927
1608242400000|2020-12-17 22:00:00|60682|60615|60673.1|60625|60686.6|60625|60672.4|60607.1|82
1608242700000|2020-12-17 22:05:00|60671.8|60621.5|60669.7|60620.2|60687|60642.6|60666.4|60620.2|158
1608243000000|2020-12-17 22:10:00|60671.3|60623.9|60694.1|60620.8|60694.1|60638.3|60666|60617.4|158
1608243300000|2020-12-17 22:15:00|60693.3|60620.5|60691.6|60626.4|60700.6|60629.1|60678.9|60616.8|150
1608243600000|2020-12-17 22:20:00|60685.6|60631.4|60685|60628.3|60697.8|60639.5|60675|60621.8|175
1608243900000|2020-12-17 22:25:00|60684.2|60628.5|60680.2|60626.6|60688.8|60639.3|60671|60619.6|170
1608244200000|2020-12-17 22:30:00|60679.9|60628.7|60666.9|60631|60681.3|60641.6|60666.3|60620.4|364
1608244500000|2020-12-17 22:35:00|60665.6|60633.5|60653.2|60617.8|60672.5|60635.5|60650.8|60617.8|316
1608244800000|2020-12-17 22:40:00|60651.5|60616.1|60661.6|60628.8|60669.1|60629|60646.4|60608.5|280
1608245100000|2020-12-17 22:45:00|60661.8|60627|60670.2|60626.4|60672.4|60632.9|60655.6|60615.7|279
1608245400000|2020-12-17 22:50:00|60670|60626.3|60671.5|60627.1|60672.8|60631|60665.5|60621.7|263
1608245700000|2020-12-17 22:55:00|60671.7|60626.7|60670.2|60633.2|60681|60652.6|60662.5|60623.5|550
1608246000000|2020-12-17 23:00:00|60670|60632.2|60682.2|60654.3|60688|60663.7|60664.1|60626.2|651
1608246300000|2020-12-17 23:05:00|60682.4|60654.9|60674.3|60654.2|60683.2|60659.2|60672.4|60649.8|450
1608246600000|2020-12-17 23:10:00|60674.8|60653.7|60677.7|60657.7|60691|60670.1|60672.8|60648|384
1608246900000|2020-12-17 23:15:00|60678.1|60658.1|60668.9|60645.7|60679.1|60658.1|60666.5|60645.2|282
1608247200000|2020-12-17 23:20:00|60668.2|60644.6|60675.6|60653.5|60678.6|60656.8|60666.9|60644.5|309
1608247500000|2020-12-17 23:25:00|60675.7|60654.3|60680|60655.6|60685.3|60663.8|60673.9|60650.2|270
1608247800000|2020-12-17 23:30:00|60682.7|60661|60691.3|60669.7|60692.4|60672|60682.7|60660.7|396
1608248100000|2020-12-17 23:35:00|60690.9|60668.9|60681.4|60660.1|60691.5|60669.9|60674.7|60651|329
1608248400000|2020-12-17 23:40:00|60682.6|60656.5|60681.8|60661.3|60694.3|60669.6|60680.7|60656.5|349
1608248700000|2020-12-17 23:45:00|60679|60659|60681.3|60658.1|60684.4|60663.3|60674.7|60651.7|332
1608249000000|2020-12-17 23:50:00|60681.2|60658.3|60689.3|60666.4|60692.1|60671.3|60675.4|60649.9|319
1608249300000|2020-12-17 23:55:00|60689.5|60665.9|60692.6|60670.7|60697.5|60676|60687.2|60661.5|367
1608249600000|2020-12-18 00:00:00|60692.7|60671|60688.9|60668.9|60703.3|60682.9|60685.9|60665.7|586
1608249900000|2020-12-18 00:05:00|60688.7|60668.7|60693|60673|60693.8|60673.8|60682.5|60658.9|385
1608250200000|2020-12-18 00:10:00|60693.1|60673.1|60680.9|60660.9|60693.9|60673.9|60677.9|60657.8|384
1608250500000|2020-12-18 00:15:00|60680.7|60660.7|60689.1|60669.1|60691|60671|60679.7|60658.6|382
1608250800000|2020-12-18 00:20:00|60688|60668|60705.9|60685.9|60712.2|60692.2|60686.4|60665.6|550
1608251100000|2020-12-18 00:25:00|60705.7|60685.7|60708.4|60688.4|60709.1|60689.1|60697.9|60677.1|385
1608251400000|2020-12-18 00:30:00|60709.2|60689.2|60718.9|60698.9|60719.7|60699.7|60702|60682|481
1608251700000|2020-12-18 00:35:00|60719.2|60699.2|60713.6|60693.6|60725.1|60705.1|60709.2|60689.2|509
1608252000000|2020-12-18 00:40:00|60712.9|60692.9|60735.8|60715.8|60738.4|60718.4|60710.7|60690.7|496
1608252300000|2020-12-18 00:45:00|60736.5|60716.5|60733.7|60713.7|60739.7|60719.7|60723.7|60703.7|460
1608252600000|2020-12-18 00:50:00|60732.7|60712.7|60733.9|60713.9|60749.5|60729.5|60725.8|60705.5|617
1608252900000|2020-12-18 00:55:00|60731.7|60711.6|60727.1|60707.1|60738.7|60718.7|60720.7|60699.7|578
1608253200000|2020-12-18 01:00:00|60727.2|60707.2|60736.6|60716.6|60738.3|60718.3|60724.5|60704.5|553
1608253500000|2020-12-18 01:05:00|60735.5|60715.5|60736.4|60716.4|60741.3|60721.3|60730.5|60710.5|506
1608253800000|2020-12-18 01:10:00|60736.1|60716.1|60730.4|60710.4|60738.8|60718.8|60724.5|60704.5|513
1608254100000|2020-12-18 01:15:00|60729.8|60709.8|60729.1|60709.1|60732.2|60712.2|60717.3|60697.3|520
1608254400000|2020-12-18 01:20:00|60728.9|60708.9|60730.1|60710.1|60733.6|60713.6|60721.7|60701.7|511
1608254700000|2020-12-18 01:25:00|60730|60710|60722.7|60702.7|60732.5|60712.5|60716.9|60696.9|460
1608255000000|2020-12-18 01:30:00|60722.6|60702.6|60710.7|60690.7|60722.6|60702.6|60703.7|60683.7|490
1608255300000|2020-12-18 01:35:00|60710.8|60690.8|60711.9|60691.9|60720.8|60700.8|60703.6|60683.6|557
1608255600000|2020-12-18 01:40:00|60710.2|60690.2|60716.6|60696.6|60716.8|60696.8|60700.5|60680.5|542
1608255900000|2020-12-18 01:45:00|60715|60695|60709|60689|60715.3|60695.3|60705.4|60685.4|579
1608256200000|2020-12-18 01:50:00|60708.2|60688.2|60716.3|60696.3|60722.8|60702.8|60706.3|60686.3|565
1608256500000|2020-12-18 01:55:00|60716.4|60696.4|60725.1|60705.1|60731.7|60711.7|60712.2|60692.2|551
1608256800000|2020-12-18 02:00:00|60723.5|60703.5|60716.3|60696.3|60731.2|60711.2|60713.1|60693.1|497
1608257100000|2020-12-18 02:05:00|60717.3|60697.3|60721.6|60701.6|60726.5|60706.5|60716.4|60696.4|396
1608257400000|2020-12-18 02:10:00|60721.8|60701.8|60728.8|60708.8|60729|60709|60721.5|60701.5|383
1608257700000|2020-12-18 02:15:00|60726.7|60706.7|60729.8|60709.8|60730.5|60710.5|60723.1|60703.1|424
1608258000000|2020-12-18 02:20:00|60729.4|60709.4|60732.3|60712.3|60733|60713|60724.7|60704.7|316
1608258300000|2020-12-18 02:25:00|60732.1|60712.1|60731.8|60711.8|60740.6|60720.6|60729.1|60709.1|409
1608258600000|2020-12-18 02:30:00|60731|60711|60734.1|60714.1|60735.1|60715.1|60729.2|60709.2|403
1608258900000|2020-12-18 02:35:00|60734.4|60714.4|60739.4|60719.4|60744.8|60724.8|60727|60707|481
1608259200000|2020-12-18 02:40:00|60739.6|60719.6|60769.7|60749.7|60771.7|60751.7|60738.8|60718.8|443
1608259500000|2020-12-18 02:45:00|60769.9|60749.9|60772.6|60752.6|60774.4|60754.4|60759.7|60739.7|514
1608259800000|2020-12-18 02:50:00|60772.8|60752.8|60771.5|60751.5|60780.3|60760.3|60770.3|60750.3|532
1608260100000|2020-12-18 02:55:00|60771.7|60751.7|60775.5|60755.5|60784.4|60764.4|60770.7|60750.7|442
1608260400000|2020-12-18 03:00:00|60774|60754|60758.5|60738.5|60774.8|60754.8|60757.8|60737.8|510
1608260700000|2020-12-18 03:05:00|60758.4|60738.4|60761.2|60741.2|60764|60744|60756.9|60736.9|386
1608261000000|2020-12-18 03:10:00|60761|60741|60764.6|60744.6|60771.2|60751.2|60761|60741|481
1608261300000|2020-12-18 03:15:00|60764.3|60744.3|60757.8|60737.8|60764.7|60744.7|60756.4|60736.4|362
1608261600000|2020-12-18 03:20:00|60757.9|60737.9|60760.5|60740.5|60763.3|60743.3|60756|60736|412
1608261900000|2020-12-18 03:25:00|60761|60741|60759|60739|60763.9|60743.9|60757.1|60737.1|408
1608262200000|2020-12-18 03:30:00|60758.9|60738.9|60769.5|60749.5|60771.3|60751.3|60757.4|60737.4|327
1608262500000|2020-12-18 03:35:00|60769.8|60749.8|60764.9|60744.9|60770.3|60750.3|60763.7|60743.7|388
1608262800000|2020-12-18 03:40:00|60765|60745|60769.8|60749.8|60773.1|60753.1|60764.7|60744.7|332
1608263100000|2020-12-18 03:45:00|60769.9|60749.9|60770|60750|60771.8|60751.8|60764|60744|340
1608263400000|2020-12-18 03:50:00|60769.9|60749.9|60771.7|60751.7|60774.6|60754.6|60769.5|60749.5|364
1608263700000|2020-12-18 03:55:00|60771.6|60751.6|60774.2|60754.2|60774.2|60754.2|60770.4|60750.4|327
1608264000000|2020-12-18 04:00:00|60774.7|60754.7|60772.8|60752.8|60778.3|60758.3|60772.8|60752.8|375
1608264300000|2020-12-18 04:05:00|60771.9|60751.9|60783.3|60763.3|60783.5|60763.5|60770.6|60750.6|333
1608264600000|2020-12-18 04:10:00|60783.4|60763.4|60785|60765|60785.8|60765.8|60781|60761|275
1608264900000|2020-12-18 04:15:00|60785.1|60765.1|60793.2|60773.2|60794.1|60774.1|60782.7|60762.7|408
1608265200000|2020-12-18 04:20:00|60793.4|60773.4|60793|60773|60793.6|60773.6|60783.2|60763.2|370
1608265500000|2020-12-18 04:25:00|60793.3|60773.3|60795.2|60775.2|60797.4|60779.7|60790.4|60770.4|310
1608265800000|2020-12-18 04:30:00|60794.2|60774.2|60794.8|60774.8|60796.7|60776.7|60792.6|60772.6|348
1608266100000|2020-12-18 04:35:00|60794.7|60774.7|60792.7|60772.7|60795.8|60775.8|60790.6|60770.6|341
1608266400000|2020-12-18 04:40:00|60791.6|60771.6|60801.7|60781.7|60804|60784|60791.6|60771.6|417
1608266700000|2020-12-18 04:45:00|60801.2|60781.2|60813.5|60793.5|60813.5|60793.5|60796|60776|486
1608267000000|2020-12-18 04:50:00|60813.4|60793.4|60801.8|60781.8|60814.3|60794.3|60800.6|60780.6|423
1608267300000|2020-12-18 04:55:00|60801.6|60781.6|60803.4|60783.4|60806.4|60786.4|60797.5|60777.5|493
1608267600000|2020-12-18 05:00:00|60803.9|60783.9|60795.4|60775.4|60803.9|60783.9|60792.5|60772.5|362
1608267900000|2020-12-18 05:05:00|60795.3|60775.3|60792.5|60772.5|60796|60776|60789.7|60769.7|335
1608268200000|2020-12-18 05:10:00|60792.2|60772.2|60804.4|60784.4|60804.7|60784.7|60790.8|60770.8|427
1608268500000|2020-12-18 05:15:00|60804.2|60784.2|60793.1|60773.1|60810.5|60790.5|60791.8|60771.8|452
1608268800000|2020-12-18 05:20:00|60793|60773|60797.3|60777.3|60799.2|60779.2|60790.9|60770.9|388
1608269100000|2020-12-18 05:25:00|60796.9|60776.9|60803.1|60783.1|60805.6|60785.6|60795.6|60775.6|406
1608269400000|2020-12-18 05:30:00|60802.9|60782.9|60803.5|60783.5|60804.7|60784.7|60799|60779|404
1608269700000|2020-12-18 05:35:00|60803.4|60783.4|60791.8|60771.8|60806.1|60786.1|60790.3|60770.3|427
1608270000000|2020-12-18 05:40:00|60791.5|60771.5|60800.3|60780.3|60801.3|60781.3|60789.6|60769.6|494
1608270300000|2020-12-18 05:45:00|60800.2|60780.2|60799.3|60779.3|60803.6|60783.6|60795.6|60775.6|487
1608270600000|2020-12-18 05:50:00|60799|60779|60793.9|60773.9|60799.7|60780|60791.7|60772.6|460
1608270900000|2020-12-18 05:55:00|60793.8|60773.8|60791.3|60771.3|60797.8|60778.2|60785.4|60765.4|615
1608271200000|2020-12-18 06:00:00|60791.4|60771.4|60790.8|60770.8|60793.1|60773.1|60785.2|60765.2|495
1608271500000|2020-12-18 06:05:00|60790.9|60770.9|60782.7|60762.7|60792.2|60772.2|60782.2|60762.2|488
1608271800000|2020-12-18 06:10:00|60783.1|60763.1|60759.4|60739.4|60786.3|60766.3|60759.1|60739.1|659
1608272100000|2020-12-18 06:15:00|60759.8|60739.8|60750.1|60730.1|60762.5|60742.5|60746.6|60726.6|678
1608272400000|2020-12-18 06:20:00|60749|60729|60749.6|60729.6|60752.2|60732.2|60743.6|60723.6|566
1608272700000|2020-12-18 06:25:00|60750.7|60730.7|60749.3|60729.3|60754.6|60734.6|60744.7|60724.7|580
1608273000000|2020-12-18 06:30:00|60749.1|60729.1|60740.3|60720.3|60758.7|60738.7|60739.2|60719.2|602
1608273300000|2020-12-18 06:35:00|60740.6|60720.6|60739.3|60719.3|60743.2|60723.2|60723.6|60703.6|570
1608273600000|2020-12-18 06:40:00|60739.5|60719.5|60721.4|60701.4|60740|60720|60718.6|60698.6|587
1608273900000|2020-12-18 06:45:00|60721.5|60701.5|60724.1|60704.1|60730.6|60710.6|60721.5|60701.5|428
1608274200000|2020-12-18 06:50:00|60724.3|60704.3|60715.7|60695.7|60728.9|60708.9|60713.8|60693.8|556
1608274500000|2020-12-18 06:55:00|60715.8|60695.8|60724.3|60704.3|60725.7|60705.7|60713.9|60693.9|504
1608274800000|2020-12-18 07:00:00|60724.9|60704.9|60736.7|60716.7|60742.3|60722.3|60721.1|60701.1|684
1608275100000|2020-12-18 07:05:00|60736.6|60716.6|60731.9|60711.9|60745.5|60725.5|60724|60704|646
1608275400000|2020-12-18 07:10:00|60731.8|60711.8|60733|60713|60733.5|60713.5|60717.9|60697.9|574
1608275700000|2020-12-18 07:15:00|60732.8|60712.8|60709.4|60689.4|60743.2|60724.7|60709.1|60689.1|749
1608276000000|2020-12-18 07:20:00|60710.3|60690.3|60734.1|60714.1|60735.4|60715.4|60710|60690|560
1608276300000|2020-12-18 07:25:00|60733.9|60713.9|60727.8|60707.8|60738.7|60718.7|60718.7|60698.7|565
1608276600000|2020-12-18 07:30:00|60729.5|60709.5|60731.9|60711.9|60734.3|60714.3|60719.9|60699.9|476
1608276900000|2020-12-18 07:35:00|60732.2|60712.2|60719.9|60699.9|60740.2|60720.2|60719.9|60699.9|516
1608277200000|2020-12-18 07:40:00|60722.5|60702.5|60726.1|60706.1|60732.6|60712.6|60713.9|60693.9|516
1608277500000|2020-12-18 07:45:00|60726|60706|60727.4|60707.4|60729.5|60709.5|60714.2|60694.2|591
1608277800000|2020-12-18 07:50:00|60727.2|60707.2|60732.2|60712.2|60740.8|60720.8|60719.6|60699.6|609
1608278100000|2020-12-18 07:55:00|60732.3|60712.3|60748.1|60728.1|60749.6|60729.6|60724.3|60704.3|692
1608278400000|2020-12-18 08:00:00|60748.8|60728.8|60747.5|60727.5|60766.3|60746.3|60736|60716|802
1608278700000|2020-12-18 08:05:00|60746.8|60726.8|60745.8|60725.8|60771.5|60751.5|60744.7|60724.7|758
1608279000000|2020-12-18 08:10:00|60745.5|60725.5|60709.6|60689.6|60748.5|60728.5|60709.3|60689.3|728
1608279300000|2020-12-18 08:15:00|60710.4|60690.4|60718.9|60703.9|60734.2|60715.4|60710.4|60690.4|805
1608279600000|2020-12-18 08:20:00|60718.8|60703.8|60702.1|60687.1|60723.4|60708.4|60701.5|60686.5|666
1608279900000|2020-12-18 08:25:00|60701.1|60686.1|60683|60668|60702.7|60687.7|60675|60660|852
1608280200000|2020-12-18 08:30:00|60683.2|60668.2|60675.4|60660.4|60688.6|60673.6|60673.5|60658.5|810
1608280500000|2020-12-18 08:35:00|60675.7|60660.7|60694|60679|60696.6|60681.6|60671|60656|809
1608280800000|2020-12-18 08:40:00|60693.7|60678.7|60692.2|60677.2|60716.3|60701.3|60691.3|60676.3|724
1608281100000|2020-12-18 08:45:00|60692.5|60677.5|60708.6|60693.6|60708.9|60693.9|60683.4|60668.4|652
1608281400000|2020-12-18 08:50:00|60708.7|60693.7|60702.8|60687.8|60718.4|60703.4|60698|60683|767
1608281700000|2020-12-18 08:55:00|60703.2|60688.2|60698.7|60678.7|60716.4|60701.4|60683.9|60664.1|783
1608282000000|2020-12-18 09:00:00|60696.2|60676.2|60688.7|60673.7|60710.7|60695.7|60676.1|60656.2|814
1608282300000|2020-12-18 09:05:00|60688.2|60673.2|60688|60673|60698.6|60683.6|60675.8|60660.8|779
1608282600000|2020-12-18 09:10:00|60688.1|60673.1|60693.1|60678.1|60695.5|60680.5|60681.2|60666.2|644
1608282900000|2020-12-18 09:15:00|60693.3|60678.3|60715.1|60700.1|60716.2|60701.2|60687.5|60672.5|743
1608283200000|2020-12-18 09:20:00|60714.9|60699.9|60717|60702|60721.5|60706.5|60706.5|60691.5|755
1608283500000|2020-12-18 09:25:00|60717.2|60702.2|60721.9|60706.9|60723.1|60708.1|60705.5|60690.5|697
1608283800000|2020-12-18 09:30:00|60721.8|60706.8|60745.5|60730.5|60748.9|60733.9|60721.8|60706.8|784
1608284100000|2020-12-18 09:35:00|60745.3|60730.3|60747.4|60732.4|60762.2|60747.2|60740.2|60725.2|792
1608284400000|2020-12-18 09:40:00|60747.7|60732.7|60722.1|60707.1|60747.7|60732.7|60721|60706|753
1608284700000|2020-12-18 09:45:00|60720|60705|60736.8|60721.8|60744|60729|60718.9|60703.9|746
1608285000000|2020-12-18 09:50:00|60736.9|60721.9|60741.2|60726.2|60750.8|60735.8|60735.8|60720.8|673
1608285300000|2020-12-18 09:55:00|60741.4|60726.4|60743.2|60728.2|60754.5|60739.5|60739.2|60724.2|747
1608285600000|2020-12-18 10:00:00|60743.1|60728.1|60764|60749|60764|60749|60734|60719|701
1608285900000|2020-12-18 10:05:00|60763.7|60748.7|60750.7|60735.7|60774|60759|60750.7|60735.7|689
1608286200000|2020-12-18 10:10:00|60750.8|60735.8|60757.3|60742.3|60767.2|60752.2|60750.4|60735.4|714
1608286500000|2020-12-18 10:15:00|60757.1|60742.1|60762.2|60747.2|60763.7|60748.7|60749.8|60734.8|551
1608286800000|2020-12-18 10:20:00|60762.1|60747.1|60740.8|60725.8|60766.1|60751.1|60733.1|60718.1|652
1608287100000|2020-12-18 10:25:00|60741.5|60726.5|60726.7|60711.7|60749|60734|60723.1|60708.1|718
1608287400000|2020-12-18 10:30:00|60726.6|60711.6|60721.2|60706.2|60732.1|60717.1|60715.6|60700.6|734
1608287700000|2020-12-18 10:35:00|60718.6|60703.6|60721.5|60706.5|60722.3|60707.3|60710.8|60695.8|693
1608288000000|2020-12-18 10:40:00|60721.4|60706.4|60706.5|60691.5|60724.2|60709.2|60705.4|60690.4|616
1608288300000|2020-12-18 10:45:00|60706.4|60691.4|60710.3|60695.3|60718.9|60703.9|60699.6|60684.6|647
1608288600000|2020-12-18 10:50:00|60710.7|60695.7|60710.3|60695.3|60715.9|60700.9|60707.7|60692.7|602
1608288900000|2020-12-18 10:55:00|60709.3|60694.3|60716.8|60701.8|60721.7|60706.7|60709.1|60694.1|641
1608289200000|2020-12-18 11:00:00|60716.9|60701.9|60716.5|60701.5|60725.7|60710.7|60714.8|60699.8|611
1608289500000|2020-12-18 11:05:00|60716.6|60701.6|60734.1|60719.1|60738.6|60723.6|60708.3|60693.3|655
1608289800000|2020-12-18 11:10:00|60734.2|60719.2|60738.7|60723.7|60743.9|60728.9|60723|60708|618
1608290100000|2020-12-18 11:15:00|60738.5|60723.5|60735.4|60720.4|60745.6|60730.6|60724.1|60709.1|662
1608290400000|2020-12-18 11:20:00|60735.3|60720.3|60716.2|60701.2|60738|60723|60715.2|60700.2|592
1608290700000|2020-12-18 11:25:00|60716.3|60701.3|60725.3|60710.3|60727.8|60712.8|60715.2|60700.2|527
1608291000000|2020-12-18 11:30:00|60725.2|60710.2|60715|60700|60725.9|60710.9|60704.9|60689.9|709
1608291300000|2020-12-18 11:35:00|60715.2|60700.2|60719.2|60704.2|60720.8|60705.8|60698.7|60683.7|565
1608291600000|2020-12-18 11:40:00|60719.3|60704.3|60700.9|60685.9|60724.3|60709.3|60698.1|60683.1|700
1608291900000|2020-12-18 11:45:00|60700.8|60685.8|60701.1|60686.1|60703.6|60688.6|60684.4|60669.4|644
1608292200000|2020-12-18 11:50:00|60700.8|60685.8|60701.3|60686.3|60702.1|60687.1|60685.7|60670.7|608
1608292500000|2020-12-18 11:55:00|60701.2|60686.2|60706.6|60691.6|60711.4|60696.4|60696.6|60681.6|717
1608292800000|2020-12-18 12:00:00|60706.9|60691.9|60698.8|60683.8|60720.8|60705.8|60697.4|60682.4|677
1608293100000|2020-12-18 12:05:00|60698.2|60683.2|60702.3|60687.3|60702.3|60687.3|60676.7|60661.7|773
1608293400000|2020-12-18 12:10:00|60702.1|60687.1|60713.5|60698.5|60720.8|60705.8|60694.7|60679.7|808
1608293700000|2020-12-18 12:15:00|60713.3|60698.3|60711.5|60696.5|60717.1|60702.1|60705.8|60690.8|661
1608294000000|2020-12-18 12:20:00|60711.4|60696.4|60714.8|60699.8|60715.9|60700.9|60705.4|60690.4|617
1608294300000|2020-12-18 12:25:00|60714.3|60699.3|60687.2|60672.2|60714.3|60699.3|60687.2|60672.2|543
1608294600000|2020-12-18 12:30:00|60687.6|60672.6|60664.2|60649.2|60690|60675|60660.2|60645.2|744
1608294900000|2020-12-18 12:35:00|60664.4|60649.4|60666.8|60651.8|60674.4|60659.4|60647.3|60632.3|731
1608295200000|2020-12-18 12:40:00|60666.9|60651.9|60656.4|60641.4|60673.4|60658.4|60656.4|60641.4|640
1608295500000|2020-12-18 12:45:00|60656.5|60641.5|60646.4|60631.4|60661.1|60646.1|60646.2|60631.2|683
1608295800000|2020-12-18 12:50:00|60646.5|60631.5|60668.1|60653.1|60669.8|60654.8|60641.5|60626.5|806
1608296100000|2020-12-18 12:55:00|60667.7|60652.7|60713.4|60698.4|60720.7|60705.7|60667.7|60652.7|869
1608296400000|2020-12-18 13:00:00|60709.9|60694.9|60717.7|60702.7|60725.9|60710.9|60708.1|60693.1|819
1608296700000|2020-12-18 13:05:00|60718.1|60703.1|60712.8|60697.8|60730.2|60715.2|60711.7|60696.7|726
1608297000000|2020-12-18 13:10:00|60713.2|60698.2|60693.4|60678.4|60719.2|60704.2|60690.1|60675.1|836
1608297300000|2020-12-18 13:15:00|60692.6|60677.6|60694.5|60679.5|60701.9|60686.9|60684.6|60669.6|793
1608297600000|2020-12-18 13:20:00|60694.4|60679.4|60729.7|60714.7|60732.5|60717.5|60690.5|60675.5|829
1608297900000|2020-12-18 13:25:00|60729.9|60714.9|60714.9|60694.9|60737.7|60722.7|60708.9|60693.9|755
1608298200000|2020-12-18 13:30:00|60711.9|60696.9|60724.1|60709.1|60732.5|60717.5|60706.6|60691.6|821
1608298500000|2020-12-18 13:35:00|60723.9|60708.9|60722.9|60707.9|60734.6|60719.6|60716.3|60701.3|731
1608298800000|2020-12-18 13:40:00|60722.8|60707.8|60725.1|60710.1|60732.6|60717.6|60715|60700|765
1608299100000|2020-12-18 13:45:00|60726|60711|60751.9|60736.9|60757|60742|60726|60711|827
1608299400000|2020-12-18 13:50:00|60750.5|60735.5|60738.2|60723.2|60750.5|60735.5|60733.9|60718.9|796
1608299700000|2020-12-18 13:55:00|60737.8|60722.8|60744.1|60729.1|60757.4|60742.4|60730.8|60715.8|822
1608300000000|2020-12-18 14:00:00|60743.5|60728.5|60723|60708|60759.9|60744.9|60719.9|60704.9|783
1608300300000|2020-12-18 14:05:00|60722.9|60707.9|60736.7|60721.7|60739.1|60724.1|60720.6|60705.6|704
1608300600000|2020-12-18 14:10:00|60736.8|60721.8|60738.5|60723.5|60747.2|60732.2|60733.4|60718.4|788
1608300900000|2020-12-18 14:15:00|60738.1|60723.1|60736.7|60721.7|60744.2|60729.2|60723.7|60708.7|727
1608301200000|2020-12-18 14:20:00|60736.4|60721.4|60749.1|60734.1|60762.9|60747.9|60730.8|60715.8|845
1608301500000|2020-12-18 14:25:00|60748.9|60733.9|60756.7|60741.7|60764.7|60749.7|60748.2|60733.2|690
1608301800000|2020-12-18 14:30:00|60756.1|60741.1|60743.5|60728.5|60760.8|60745.8|60740.7|60725.7|837
1608302100000|2020-12-18 14:35:00|60742.8|60727.8|60748|60733|60748|60733|60726.7|60711.7|863
1608302400000|2020-12-18 14:40:00|60747.9|60732.9|60745.5|60730.5|60756.4|60741.4|60736.7|60721.7|840
1608302700000|2020-12-18 14:45:00|60745.7|60730.7|60798|60783|60798|60783|60743.1|60728.1|867
1608303000000|2020-12-18 14:50:00|60796.7|60781.7|60811.4|60796.4|60848.4|60833.4|60794.2|60779.2|1006
1608303300000|2020-12-18 14:55:00|60811.2|60796.2|60802|60782|60812.2|60797.2|60785.5|60770.5|985
1608303600000|2020-12-18 15:00:00|60801.9|60781.9|60796.9|60781.9|60806.8|60791.8|60788.4|60773.4|876
1608303900000|2020-12-18 15:05:00|60796.8|60781.8|60764.4|60749.4|60798.8|60783.8|60757.5|60742.5|851
1608304200000|2020-12-18 15:10:00|60764.2|60749.2|60764.2|60749.2|60767.2|60752.2|60752.5|60737.5|854
1608304500000|2020-12-18 15:15:00|60764.5|60749.5|60795.5|60780.5|60804.5|60787.6|60757|60742|879
1608304800000|2020-12-18 15:20:00|60795.2|60780.2|60811.5|60796.5|60819.5|60804.5|60794|60779|828
1608305100000|2020-12-18 15:25:00|60810.9|60795.9|60817.3|60802.3|60822.8|60807.8|60795.7|60780.7|855
1608305400000|2020-12-18 15:30:00|60817.4|60802.4|60799.3|60784.3|60817.4|60802.4|60797.7|60782.7|858
1608305700000|2020-12-18 15:35:00|60798.9|60783.9|60796.6|60781.6|60813.1|60798.1|60792.6|60777.6|853
1608306000000|2020-12-18 15:40:00|60796.4|60781.4|60820.8|60800.8|60824.7|60808.9|60793.6|60778.6|910
1608306300000|2020-12-18 15:45:00|60820.7|60800.7|60855.6|60840.6|60861|60846|60815.1|60798.9|909
1608306600000|2020-12-18 15:50:00|60855.5|60840.5|60835.8|60820.8|60861.6|60844.5|60827.9|60812.9|904
1608306900000|2020-12-18 15:55:00|60835.6|60820.6|60813|60798|60838|60823|60783.8|60768.8|1042
1608307200000|2020-12-18 16:00:00|60811.9|60796.9|60831.1|60816.1|60834.7|60819.7|60806.3|60791.3|911
1608307500000|2020-12-18 16:05:00|60831.6|60816.6|60828.4|60813.4|60844.9|60829.9|60818.5|60803.5|774
1608307800000|2020-12-18 16:10:00|60828.2|60813.2|60845.5|60830.5|60860.4|60845.4|60820.8|60805.8|780
1608308100000|2020-12-18 16:15:00|60845.4|60830.4|60855.3|60840.3|60860.3|60845.3|60837.2|60822.2|828
1608308400000|2020-12-18 16:20:00|60855|60840|60843.1|60828.1|60860.5|60845.5|60834.8|60819.8|762
1608308700000|2020-12-18 16:25:00|60843.3|60828.3|60840|60825|60858.4|60843.4|60834.8|60819.8|770
1608309000000|2020-12-18 16:30:00|60839.1|60824.1|60844.7|60829.7|60848|60833|60834.2|60819.2|797
1608309300000|2020-12-18 16:35:00|60844.4|60829.4|60836.3|60821.3|60859.9|60844.9|60833.2|60818.2|758
1608309600000|2020-12-18 16:40:00|60836.4|60821.4|60821.7|60806.7|60843.5|60828.5|60817.6|60802.6|686
1608309900000|2020-12-18 16:45:00|60821.8|60806.8|60820.2|60805.2|60824.9|60809.9|60810.1|60795.1|720
1608310200000|2020-12-18 16:50:00|60820|60805|60814.1|60799.1|60821.3|60806.3|60810.6|60795.6|589
1608310500000|2020-12-18 16:55:00|60813.7|60798.7|60812.5|60797.5|60830.9|60815.9|60809.7|60794.7|664
1608310800000|2020-12-18 17:00:00|60812.7|60797.7|60813.7|60798.7|60822.7|60807.7|60804.3|60789.3|716
1608311100000|2020-12-18 17:05:00|60813.5|60798.5|60807.8|60792.8|60822.8|60807.8|60804.8|60789.8|583
1608311400000|2020-12-18 17:10:00|60807.9|60792.9|60806.9|60791.9|60814.3|60799.3|60806.4|60791.4|530
1608311700000|2020-12-18 17:15:00|60806.8|60791.8|60808|60793|60814.1|60799.1|60803.4|60788.4|511
1608312000000|2020-12-18 17:20:00|60807.4|60792.4|60818.5|60803.5|60824.9|60809.9|60807.4|60792.4|575
1608312300000|2020-12-18 17:25:00|60818.4|60803.4|60796.1|60781.1|60823.4|60808.4|60795.6|60780.6|681
1608312600000|2020-12-18 17:30:00|60796.6|60781.6|60779.9|60764.9|60798|60783|60775.4|60760.4|620
1608312900000|2020-12-18 17:35:00|60780.7|60765.7|60767.6|60752.6|60782.3|60767.3|60764.1|60749.1|645
1608313200000|2020-12-18 17:40:00|60767.5|60752.5|60754.6|60739.6|60769.3|60754.3|60753.8|60738.8|582
1608313500000|2020-12-18 17:45:00|60754.8|60739.8|60776.9|60761.9|60779|60764|60754.8|60739.8|714
1608313800000|2020-12-18 17:50:00|60777.1|60762.1|60785.1|60770.1|60785.7|60770.7|60774.4|60759.4|534
1608314100000|2020-12-18 17:55:00|60785.2|60770.2|60799.5|60784.5|60800|60785|60783.1|60768.1|634
1608314400000|2020-12-18 18:00:00|60799.4|60784.4|60788.7|60773.7|60801.7|60786.7|60787.5|60772.5|610
1608314700000|2020-12-18 18:05:00|60788.6|60773.6|60782.1|60767.1|60799.8|60784.8|60780.4|60765.4|495
1608315000000|2020-12-18 18:10:00|60781.3|60766.3|60785.4|60770.4|60786.8|60771.8|60769.2|60754.2|552
1608315300000|2020-12-18 18:15:00|60785.2|60770.2|60793.1|60778.1|60798.1|60783.1|60785|60770|490
1608315600000|2020-12-18 18:20:00|60793|60778|60788.8|60773.8|60797|60782|60787.9|60772.9|510
1608315900000|2020-12-18 18:25:00|60788.7|60773.7|60775.7|60760.7|60788.8|60773.8|60774.4|60759.4|478
1608316200000|2020-12-18 18:30:00|60775.4|60760.4|60780.5|60765.5|60782.2|60767.2|60773.3|60758.3|517
1608316500000|2020-12-18 18:35:00|60780.6|60765.6|60785.2|60770.2|60785.8|60770.8|60780.1|60765.1|373
1608316800000|2020-12-18 18:40:00|60785.1|60770.1|60770.7|60755.7|60785.6|60770.6|60770.2|60754.8|513
1608317100000|2020-12-18 18:45:00|60770.5|60755.5|60773.9|60758.9|60775.1|60760.1|60766.8|60751.8|402
1608317400000|2020-12-18 18:50:00|60774.5|60759.5|60765.8|60750.8|60776.3|60761.3|60765.3|60750.3|468
1608317700000|2020-12-18 18:55:00|60765.5|60750.5|60769|60754|60772.6|60757.6|60763.7|60748.7|534
1608318000000|2020-12-18 19:00:00|60768.9|60753.9|60778.2|60763.2|60780.6|60765.6|60768|60753|578
1608318300000|2020-12-18 19:05:00|60775.9|60760.9|60776.6|60761.6|60777.6|60762.6|60770.1|60755.1|443
1608318600000|2020-12-18 19:10:00|60776.7|60761.7|60779.1|60764.1|60782.9|60767.9|60774.5|60759.5|433
1608318900000|2020-12-18 19:15:00|60779.2|60764.2|60782.5|60767.5|60783.8|60768.1|60772.9|60757.9|376
1608319200000|2020-12-18 19:20:00|60782.7|60767.7|60777.8|60762.8|60784|60769|60777.8|60762.8|409
1608319500000|2020-12-18 19:25:00|60778.1|60763.1|60777.8|60762.8|60784.2|60769.2|60775.6|60760.6|426
1608319800000|2020-12-18 19:30:00|60777.2|60762.2|60788.8|60773.8|60789.1|60774.1|60776.3|60761.3|464
1608320100000|2020-12-18 19:35:00|60788.5|60773.5|60797.2|60782.2|60797.6|60782.6|60783.2|60768.2|566
1608320400000|2020-12-18 19:40:00|60797|60782|60799.6|60784.6|60800|60785|60792.6|60777.6|419
1608320700000|2020-12-18 19:45:00|60799.7|60784.7|60799|60784|60804.7|60789.7|60793.5|60778.5|452
1608321000000|2020-12-18 19:50:00|60799.1|60784.1|60793.7|60778.7|60799.1|60784.1|60792.1|60777.1|566
1608321300000|2020-12-18 19:55:00|60793.4|60778.4|60769.4|60754.4|60793.4|60778.4|60763.1|60748.1|715
1608321600000|2020-12-18 20:00:00|60769.8|60754.8|60791.9|60776.9|60793.1|60778.1|60769.2|60754.2|555
1608321900000|2020-12-18 20:05:00|60792.4|60777.4|60796.8|60781.8|60797.6|60782.6|60790|60775|379
1608322200000|2020-12-18 20:10:00|60797.1|60782.1|60780.6|60765.6|60798.7|60783.7|60780|60765|457
1608322500000|2020-12-18 20:15:00|60780.8|60765.8|60776.5|60761.5|60782.7|60767.7|60774.4|60759.4|514
1608322800000|2020-12-18 20:20:00|60775.9|60760.9|60788|60773|60788.9|60773.9|60775.7|60760.7|470
1608323100000|2020-12-18 20:25:00|60788.7|60773.7|60778.3|60763.3|60789.1|60774.1|60774.8|60759.8|562
1608323400000|2020-12-18 20:30:00|60778.4|60763.4|60767.4|60752.4|60781.4|60766.4|60762.9|60747.9|629
1608323700000|2020-12-18 20:35:00|60766.8|60751.8|60769.1|60754.1|60772|60757|60762.4|60747.4|554
1608324000000|2020-12-18 20:40:00|60769|60754|60764.2|60749.2|60770.9|60755.9|60760.1|60745.1|547
1608324300000|2020-12-18 20:45:00|60764.1|60749.1|60748.1|60733.1|60764.1|60749.1|60741.3|60726.3|587
1608324600000|2020-12-18 20:50:00|60748.2|60733.2|60751|60736|60760.6|60745.6|60744.2|60729.2|663
1608324900000|2020-12-18 20:55:00|60750.6|60735.6|60751.5|60736.5|60751.5|60736.5|60737.6|60722.6|643
1608325200000|2020-12-18 21:00:00|60751.4|60736.4|60752.8|60732.8|60761.5|60741.5|60748.5|60729.9|760
1608325500000|2020-12-18 21:05:00|60752.7|60732.7|60745.1|60725.1|60758.9|60738.9|60744.2|60724.2|402
1608325800000|2020-12-18 21:10:00|60745.3|60725.3|60740.1|60720.1|60745.3|60725.3|60735.7|60715.7|394
1608326100000|2020-12-18 21:15:00|60739.7|60719.7|60741.2|60721.2|60744.8|60724.8|60737.6|60717.6|250
1608326400000|2020-12-18 21:20:00|60741|60721|60737.3|60717.3|60742|60722|60734.5|60714.5|212
1608326700000|2020-12-18 21:25:00|60736.7|60716.7|60719.4|60699.4|60740.2|60720.2|60717.3|60697.3|429
1608327000000|2020-12-18 21:30:00|60719.3|60699.3|60718.9|60698.9|60723.2|60703.2|60715.5|60695.5|289
1608327300000|2020-12-18 21:35:00|60717.9|60697.9|60726.8|60706.8|60731|60711|60717.9|60697.9|220
1608327600000|2020-12-18 21:40:00|60725.3|60705.3|60719.4|60699.4|60726.8|60706.8|60711.5|60691.5|253
1608327900000|2020-12-18 21:45:00|60720.8|60700.8|60703.5|60683.5|60721.6|60701.6|60700.8|60680.8|388
1608328200000|2020-12-18 21:50:00|60703|60683|60715.4|60695.4|60724.6|60704.6|60698.1|60678.1|419
1608328500000|2020-12-18 21:55:00|60714.8|60694.8|60702.9|60682.9|60725|60697.8|60689.7|60651.9|385
1608498000000|2020-12-20 21:00:00|60902.2|60872.2|60903.3|60873.3|60908.1|60878.1|60899.7|60869.7|25
1608498300000|2020-12-20 21:05:00|60905.6|60875.6|60898.9|60868.9|60919.1|60875.6|60890.4|60844.2|45
1608498600000|2020-12-20 21:10:00|60901.6|60871.6|60894.2|60864.2|60901.6|60871.6|60893.9|60863.9|16
1608498900000|2020-12-20 21:15:00|60893.9|60863.9|60898.4|60868.4|60902.2|60872.2|60893.9|60863.9|7
1608499200000|2020-12-20 21:20:00|60893.4|60863.4|60890.6|60806.6|60900.6|60870.6|60863.6|60802.3|61
1608499500000|2020-12-20 21:25:00|60892.6|60808.6|60874|60844|60892.6|60847.1|60870|60807.1|45
1608499800000|2020-12-20 21:30:00|60876.9|60846.9|60863.3|60833.3|60880.2|60850.2|60863.3|60833.3|31
1608500100000|2020-12-20 21:35:00|60872|60842|60908|60801|60908|60845.2|60849.3|60797.5|52
1608500400000|2020-12-20 21:40:00|60889.8|60806.7|60901|60813.8|60910.3|60837|60864.3|60802.4|49
1608500700000|2020-12-20 21:45:00|60900.5|60811|60865.8|60835.8|60900.5|60837.2|60859.6|60809.1|9
1608501000000|2020-12-20 21:50:00|60868.2|60838.2|60867|60837|60914.3|60863|60864.8|60800.5|78
1608501300000|2020-12-20 21:55:00|60866.8|60836.8|60900.1|60809.3|60914.2|60839.5|60852.9|60801.1|96
1608501600000|2020-12-20 22:00:00|60898.8|60808.2|60860.3|60830.3|60914|60841.6|60837.5|60800|76
1608501900000|2020-12-20 22:05:00|60859.3|60829.3|60837.2|60807.2|60876.9|60841.1|60836.9|60795.3|248
1608502200000|2020-12-20 22:10:00|60837.6|60807.6|60842.9|60810.1|60882.9|60819.4|60834.6|60796.2|208
1608502500000|2020-12-20 22:15:00|60843|60810.2|60826.6|60802.1|60858.1|60825.5|60822.4|60786.4|206
1608502800000|2020-12-20 22:20:00|60828|60797.4|60852.9|60790.8|60881.3|60803.9|60822.7|60774.4|129
1608503100000|2020-12-20 22:25:00|60853.6|60791.5|60842.5|60798|60859.6|60798|60825.5|60782.1|72
1608503400000|2020-12-20 22:30:00|60850.7|60793.1|60848.5|60789.5|60859.6|60795.4|60826.3|60784.5|152
1608503700000|2020-12-20 22:35:00|60850.4|60788.5|60828|60795.6|60852.2|60801.2|60817.5|60785.4|115
1608504000000|2020-12-20 22:40:00|60829.9|60798.3|60826.1|60788.6|60830.2|60802.4|60814.2|60787.7|147
1608504300000|2020-12-20 22:45:00|60822.9|60794.1|60822.4|60793.1|60827.7|60796.5|60813.3|60787.9|142
1608504600000|2020-12-20 22:50:00|60822.9|60792.8|60829.3|60799.4|60830.2|60806.7|60813.2|60788.6|151
1608504900000|2020-12-20 22:55:00|60829.1|60799.6|60858.1|60788.1|60885.7|60806.3|60824.2|60782.8|222
1608505200000|2020-12-20 23:00:00|60856.1|60789.1|60841|60817.4|60881.4|60820.7|60813.2|60782.5|825
1608505500000|2020-12-20 23:05:00|60840.3|60818.6|60826.5|60806.5|60845.3|60825|60822.2|60801|538
1608505800000|2020-12-20 23:10:00|60826.6|60806.6|60831.5|60811.5|60834.7|60814.7|60822.9|60802.9|286
1608506100000|2020-12-20 23:15:00|60831|60811|60853.7|60833.7|60854.2|60834.2|60831|60811|543
1608506400000|2020-12-20 23:20:00|60855.5|60835.5|60868.4|60848.4|60869.5|60849.5|60847.6|60827.6|473
1608506700000|2020-12-20 23:25:00|60869.6|60849.6|60903.5|60883.5|60911.9|60891.9|60869|60849|563
1608507000000|2020-12-20 23:30:00|60903.4|60883.4|60895.6|60875.6|60904.2|60884.2|60891.3|60871.3|463
1608507300000|2020-12-20 23:35:00|60895.5|60875.5|60915.8|60895.8|60918.3|60898.3|60891.8|60871.8|563
1608507600000|2020-12-20 23:40:00|60917.6|60897.6|60914.2|60894.2|60928.2|60908.2|60908|60888|498
1608507900000|2020-12-20 23:45:00|60914.1|60894.1|60907.9|60887.9|60917.7|60897.7|60895.7|60875.7|438
1608508200000|2020-12-20 23:50:00|60908.5|60888.5|60901.9|60881.9|60913.3|60895.5|60901.4|60881.4|425
1608508500000|2020-12-20 23:55:00|60902.2|60882.2|60927.8|60907.8|60929.7|60909.7|60901.2|60881.2|405
1608508800000|2020-12-21 00:00:00|60926.1|60906.1|60919.4|60899.4|60944.8|60924.8|60914.3|60895.6|660
1608509100000|2020-12-21 00:05:00|60919.5|60899.5|60942.1|60922.1|60943.7|60924.6|60918.6|60898.6|610
1608509400000|2020-12-21 00:10:00|60941.9|60921.9|60936.4|60916.4|60944.6|60926.1|60933.4|60915|494
1608509700000|2020-12-21 00:15:00|60936.1|60916.1|60956.5|60936.5|60964.2|60946.8|60927.2|60908.5|693
1608510000000|2020-12-21 00:20:00|60956|60936|60942|60927|60962.7|60942.7|60933.7|60916.1|616
1608510300000|2020-12-21 00:25:00|60944.9|60924.9|60932.2|60912.2|60944.9|60927.4|60925.2|60905.2|573
1608510600000|2020-12-21 00:30:00|60931.3|60911.3|60907.6|60892.6|60933|60916.2|60904.3|60885.3|619
1608510900000|2020-12-21 00:35:00|60907.5|60892.5|60896.2|60881.2|60912.2|60894.2|60891.3|60873|538
1608511200000|2020-12-21 00:40:00|60898|60878|60898.4|60883.4|60901.4|60884.8|60888.6|60869.5|469
1608511500000|2020-12-21 00:45:00|60900.4|60880.4|60899.2|60879.2|60900.9|60883.3|60891.9|60873.3|426
1608511800000|2020-12-21 00:50:00|60899.4|60879.4|60907.6|60887.6|60910.1|60890.1|60888.7|60871.1|645
1608512100000|2020-12-21 00:55:00|60907.2|60887.2|60890.9|60870.9|60911.3|60892.1|60888.5|60869.3|647
1608512400000|2020-12-21 01:00:00|60891.8|60871.8|60885.9|60865.9|60896.7|60877.8|60883|60864.5|753
1608512700000|2020-12-21 01:05:00|60885.8|60865.8|60875.3|60855.3|60885.8|60865.8|60874.1|60854.5|678
1608513000000|2020-12-21 01:10:00|60875|60855|60871.5|60851.5|60876.7|60858.1|60866.4|60846.4|727
1608513300000|2020-12-21 01:15:00|60871.3|60851.3|60863.8|60843.8|60874.9|60854.9|60855.5|60837.7|683
1608513600000|2020-12-21 01:20:00|60863.6|60843.6|60867.5|60847.5|60871.7|60851.7|60856.8|60839.2|565
1608513900000|2020-12-21 01:25:00|60867.8|60847.8|60867.2|60847.2|60867.9|60849.6|60860.2|60841.9|458
1608514200000|2020-12-21 01:30:00|60866.9|60846.9|60874.5|60854.5|60878|60859.6|60862.3|60842.6|600
1608514500000|2020-12-21 01:35:00|60875.9|60855.9|60883.2|60868.2|60891.7|60874.7|60871.7|60854.1|631
1608514800000|2020-12-21 01:40:00|60887.7|60867.7|60925.9|60910.9|60955.2|60935.2|60884.7|60864.7|870
1608515100000|2020-12-21 01:45:00|60929.4|60909.4|60952|60932|60954.9|60934.9|60926.5|60906.6|878
1608515400000|2020-12-21 01:50:00|60952.8|60932.8|60941.3|60921.3|60959.1|60939.1|60938.6|60918.6|740
1608515700000|2020-12-21 01:55:00|60941.4|60921.4|60943.8|60928.8|60946.6|60928.8|60930.6|60910.6|744
1608516000000|2020-12-21 02:00:00|60945.9|60925.9|60937|60917|60949|60931.7|60927.5|60908.2|578
1608516300000|2020-12-21 02:05:00|60936.9|60916.9|60930.2|60910.2|60939.3|60919.3|60924|60904|544
1608516600000|2020-12-21 02:10:00|60929.9|60909.9|60939.3|60919.3|60943.4|60923.5|60928.8|60908.8|488
1608516900000|2020-12-21 02:15:00|60938.5|60918.5|60941.8|60926.8|60955.6|60935.6|60936.5|60918.5|617
1608517200000|2020-12-21 02:20:00|60945.6|60925.6|60956.3|60941.3|60959.9|60942.6|60941.9|60922.7|559
1608517500000|2020-12-21 02:25:00|60956.5|60941.5|60978.8|60958.8|60979.6|60959.6|60950.5|60933.9|627
1608517800000|2020-12-21 02:30:00|60978.9|60958.9|60999.5|60979.5|61004.8|60985.2|60976.4|60956.4|764
1608518100000|2020-12-21 02:35:00|60999.1|60979.1|61039.7|61019.7|61039.7|61019.7|60994|60976.5|771
1608518400000|2020-12-21 02:40:00|61040.8|61020.8|61048.2|61028.2|61089.3|61069.3|61040.4|61020.8|885
1608518700000|2020-12-21 02:45:00|61048.7|61028.7|61022.6|61002.6|61048.7|61028.7|61019.7|61000.1|722
1608519000000|2020-12-21 02:50:00|61022.4|61002.4|61019|60999|61027.7|61009.8|61012.8|60995.1|608
1608519300000|2020-12-21 02:55:00|61018.4|60998.4|61036.5|61016.5|61039|61020.6|61016.9|60998.4|811
1608519600000|2020-12-21 03:00:00|61035|61020|61043.4|61023.4|61049.1|61029.1|61027.9|61008.8|641
1608519900000|2020-12-21 03:05:00|61043.5|61023.5|61032.8|61017.8|61044.7|61026|61025.9|61009.1|621
1608520200000|2020-12-21 03:10:00|61032.4|61017.4|61038.4|61023.4|61044.4|61027.3|61025.8|61009.3|441
1608520500000|2020-12-21 03:15:00|61038.2|61023.2|61032.4|61017.4|61039.7|61023.2|61031.3|61016.3|458
1608520800000|2020-12-21 03:20:00|61033.2|61018.2|61037.1|61022.1|61039.9|61023.8|61032.3|61015.4|466
1608521100000|2020-12-21 03:25:00|61036.9|61021.9|61052.5|61037.5|61052.9|61037.5|61036.8|61021.8|495
1608521400000|2020-12-21 03:30:00|61053.2|61038.2|61049.7|61034.7|61058.3|61042.9|61042.4|61027.4|490
1608521700000|2020-12-21 03:35:00|61049.1|61034.1|61051.2|61036.2|61059.3|61042.9|61047.1|61031.7|418
1608522000000|2020-12-21 03:40:00|61051.1|61036.1|61044.7|61029.7|61054.8|61039.8|61040.3|61025.3|445
1608522300000|2020-12-21 03:45:00|61044.9|61029.9|61049.6|61034.6|61055.1|61039.4|61043.7|61028.7|421
1608522600000|2020-12-21 03:50:00|61052|61032|61059.2|61044.2|61059.4|61044.4|61048.6|61032|392
1608522900000|2020-12-21 03:55:00|61059|61044|61058.4|61043.4|61060.5|61045.3|61052.4|61037.4|392
1608523200000|2020-12-21 04:00:00|61058.3|61043.3|61049.3|61034.3|61058.3|61043.3|61047.8|61031|359
1608523500000|2020-12-21 04:05:00|61048.4|61033.4|61049.4|61034.4|61057.4|61041.4|61047.3|61029.6|390
1608523800000|2020-12-21 04:10:00|61049.3|61034.3|61035.3|61020.3|61049.5|61034.5|61034|61017.7|452
1608524100000|2020-12-21 04:15:00|61035.6|61020.6|61042.1|61027.1|61049.5|61033.1|61034.9|61017.7|408
1608524400000|2020-12-21 04:20:00|61042.2|61027.2|61051.5|61031.5|61052|61034|61039.6|61022.2|435
1608524700000|2020-12-21 04:25:00|61051.4|61031.4|61050.7|61030.7|61052.9|61036.6|61041.3|61021.3|478
1608525000000|2020-12-21 04:30:00|61051|61031|61037.8|61017.8|61054.1|61034.1|61036.5|61017.8|497
1608525300000|2020-12-21 04:35:00|61038|61018|61034.7|61019.7|61038.6|61021|61025.4|61007.6|515
1608525600000|2020-12-21 04:40:00|61034.5|61019.5|61031.5|61016.5|61038.9|61022.1|61029.2|61011.5|416
1608525900000|2020-12-21 04:45:00|61031.6|61016.6|61031.5|61016.5|61039.2|61021.6|61027.6|61010.1|464
1608526200000|2020-12-21 04:50:00|61031.4|61016.4|61033.8|61018.8|61038.3|61023.3|61031.3|61016.2|375
1608526500000|2020-12-21 04:55:00|61033.6|61018.6|61026.5|61011.5|61033.6|61018.6|61021.6|61004.5|356
1608526800000|2020-12-21 05:00:00|61026.6|61011.6|61053.3|61038.3|61054.3|61039.3|61023.1|61008.1|619
1608527100000|2020-12-21 05:05:00|61053.2|61038.2|61049.2|61034.2|61054.5|61039.5|61042.6|61027.6|465
1608527400000|2020-12-21 05:10:00|61048.9|61033.9|61057.9|61042.9|61061.2|61044.3|61045.1|61027.2|555
1608527700000|2020-12-21 05:15:00|61058.2|61043.2|61076.7|61056.7|61078.2|61060.2|61057.7|61040.3|601
1608528000000|2020-12-21 05:20:00|61077|61057|61069.4|61054.4|61080|61063.1|61066.7|61050|565
1608528300000|2020-12-21 05:25:00|61069.3|61054.3|61065.5|61050.5|61077.5|61060.2|61064|61048|519
1608528600000|2020-12-21 05:30:00|61065.6|61050.6|61052.5|61037.5|61066.8|61051.8|61051.3|61036|651
1608528900000|2020-12-21 05:35:00|61052|61037|61050|61035|61053.4|61038.4|61041.2|61025.5|499
1608529200000|2020-12-21 05:40:00|61049.6|61034.6|61050|61035|61055.7|61039.8|61045.4|61030|433
1608529500000|2020-12-21 05:45:00|61049.7|61034.7|61050.2|61035.2|61051.6|61036.3|61040.7|61025.7|476
1608529800000|2020-12-21 05:50:00|61050.7|61035.7|61062.3|61047.3|61065.5|61048|61046.5|61031.5|484
1608530100000|2020-12-21 05:55:00|61062.5|61047.5|61030.5|61015.5|61062.5|61047.5|61028.2|61013.2|652
1608530400000|2020-12-21 06:00:00|61030.8|61015.8|61060.5|61045.5|61063|61046.7|61030.8|61015.8|653
1608530700000|2020-12-21 06:05:00|61060|61045|61063.5|61048.5|61066|61049.9|61047.5|61032.5|600
1608531000000|2020-12-21 06:10:00|61064.2|61049.2|61053.9|61038.9|61068.7|61051.5|61049|61032.3|498
1608531300000|2020-12-21 06:15:00|61053.8|61038.8|61059.8|61044.8|61065.4|61048.5|61048.5|61032.7|586
1608531600000|2020-12-21 06:20:00|61060|61045|61053.3|61038.3|61065|61047.8|61045|61030|623
1608531900000|2020-12-21 06:25:00|61053.5|61038.5|61052.7|61037.7|61078.1|61061|61050.7|61033.4|678
1608532200000|2020-12-21 06:30:00|61052.9|61037.9|61059.8|61044.8|61066.4|61048.2|61050.5|61033.5|588
1608532500000|2020-12-21 06:35:00|61059.9|61044.9|61060.5|61045.5|61065.9|61048.4|61055.6|61038.2|500
1608532800000|2020-12-21 06:40:00|61063.1|61043.1|61048.5|61028.5|61065.6|61048.4|61044.8|61027.7|681
1608533100000|2020-12-21 06:45:00|61047.1|61032.1|61012.5|60992.5|61054.9|61036.7|61006.2|60989|716
1608533400000|2020-12-21 06:50:00|61012.8|60992.8|61002.2|60982.2|61013.9|60994|60998.3|60981.7|736
1608533700000|2020-12-21 06:55:00|61002.6|60982.6|60995.3|60975.3|61012.9|60996.1|60990.4|60973|795
1608534000000|2020-12-21 07:00:00|60995.1|60975.1|61023.9|61003.9|61024.6|61004.6|60995.1|60975.1|860
1608534300000|2020-12-21 07:05:00|61023.6|61003.6|61022.5|61002.5|61023.8|61003.8|61000.5|60982.2|769
1608534600000|2020-12-21 07:10:00|61021|61001|61006.7|60991.7|61021|61001|60995.9|60978.4|761
1608534900000|2020-12-21 07:15:00|61006.8|60991.8|61029.6|61014.6|61032.2|61015.3|61005.5|60988.5|741
1608535200000|2020-12-21 07:20:00|61032.6|61012.6|61071.5|61056.5|61073.7|61057.7|61028.3|61012.6|811
1608535500000|2020-12-21 07:25:00|61071.2|61056.2|61069.6|61054.6|61084|61068.8|61059.6|61044.6|782
1608535800000|2020-12-21 07:30:00|61069.5|61054.5|61102.7|61087.7|61103.6|61088.6|61062.2|61047.2|819
1608536100000|2020-12-21 07:35:00|61103.8|61088.8|61129.9|61114.9|61141.7|61121.7|61095.4|61080.4|934
1608536400000|2020-12-21 07:40:00|61130.5|61115.5|61146.5|61131.5|61146.6|61131.6|61126.1|61109.4|843
1608536700000|2020-12-21 07:45:00|61146.6|61131.6|61140.3|61125.3|61151.8|61136.8|61128.6|61113.6|852
1608537000000|2020-12-21 07:50:00|61139.2|61124.2|61114.3|61099.3|61153.3|61138.3|61114.2|61099.2|880
1608537300000|2020-12-21 07:55:00|61114.8|61099.8|61116.4|61096.4|61121|61106|61082.5|61067.5|979
1608537600000|2020-12-21 08:00:00|61116.3|61096.3|61086.5|61071.5|61131|61113.4|61078.1|61063|1045
1608537900000|2020-12-21 08:05:00|61087.9|61072.9|61069.7|61054.7|61092.2|61076|61057.1|61040.4|988
1608538200000|2020-12-21 08:10:00|61070|61055|61039.2|61024.2|61074.1|61056.9|61025.5|61008.8|991
1608538500000|2020-12-21 08:15:00|61039|61024|61000.6|60980.6|61040.4|61025.4|60996.7|60976.7|918
1608538800000|2020-12-21 08:20:00|60998.2|60983.2|61008.9|60993.9|61019.8|61003.3|60997.1|60979.7|854
1608539100000|2020-12-21 08:25:00|61009.1|60994.1|61005.6|60990.6|61017.1|61002.1|60980.6|60965.1|893
1608539400000|2020-12-21 08:30:00|61008.9|60988.9|60961.3|60946.3|61017.5|60999.6|60958.2|60943.2|950
1608539700000|2020-12-21 08:35:00|60961.1|60946.1|60924.3|60909.3|60975.5|60960.5|60915.4|60895.4|983
1608540000000|2020-12-21 08:40:00|60926.7|60911.7|60892|60877|60931.4|60916.4|60891.5|60876.5|955
1608540300000|2020-12-21 08:45:00|60891.8|60876.8|60865.8|60850.8|60892.4|60877.4|60854.3|60839.3|985
1608540600000|2020-12-21 08:50:00|60866.1|60851.1|60881.3|60866.3|60894.6|60879.6|60856.2|60841.2|946
1608540900000|2020-12-21 08:55:00|60881.7|60866.7|60902.9|60887.9|60906.4|60890.7|60879.5|60864.5|889
1608541200000|2020-12-21 09:00:00|60902.5|60887.5|60928.6|60913.6|60934.2|60919.2|60900.5|60885.5|817
1608541500000|2020-12-21 09:05:00|60928.4|60913.4|60945.8|60930.8|60949.3|60934.3|60922.7|60907.7|744
1608541800000|2020-12-21 09:10:00|60945.4|60930.4|60965.3|60950.3|60971.6|60956.6|60944.9|60929.9|841
1608542100000|2020-12-21 09:15:00|60965.4|60950.4|60939.5|60924.5|60971.1|60956.1|60939.5|60924.5|812
1608542400000|2020-12-21 09:20:00|60939.2|60924.2|60947.2|60932.2|60949.1|60933.9|60926.2|60911.2|872
1608542700000|2020-12-21 09:25:00|60946.8|60931.8|60963.4|60948.4|60973.2|60958.2|60945.7|60930.7|776
1608543000000|2020-12-21 09:30:00|60963.3|60948.3|60965.7|60950.7|60978.5|60963.5|60962.8|60947.8|779
1608543300000|2020-12-21 09:35:00|60965.8|60950.8|61030|61015|61030.8|61015.8|60964.3|60949.3|915
1608543600000|2020-12-21 09:40:00|61030.2|61015.2|61086.9|61071.9|61097.9|61082.9|61025|61010|925
1608543900000|2020-12-21 09:45:00|61087|61072|61097|61082|61111.7|61096.7|61082.9|61067.9|1022
1608544200000|2020-12-21 09:50:00|61096.2|61081.2|61079.6|61064.6|61098.2|61081.2|61063.2|61048.2|983
1608544500000|2020-12-21 09:55:00|61079.3|61064.3|61112|61097|61128.9|61112.8|61078.6|61063.6|928
1608544800000|2020-12-21 10:00:00|61111.5|61096.5|61110.4|61095.4|61133.8|61118.8|61104.3|61089.3|967
1608545100000|2020-12-21 10:05:00|61111.5|61096.5|61186.2|61171.2|61189|61174|61110.7|61095.7|1077
1608545400000|2020-12-21 10:10:00|61186|61171|61265|61250|61268.9|61253.6|61168.2|61153.2|1064
1608545700000|2020-12-21 10:15:00|61263|61248|61256.3|61241.3|61274.3|61259.3|61234.7|61219.7|1045
1608546000000|2020-12-21 10:20:00|61255.2|61240.2|61328.1|61313.1|61338.2|61323.2|61243|61228|1073
1608546300000|2020-12-21 10:25:00|61327.8|61312.8|61320.2|61305.2|61341.5|61326.5|61317.2|61302.2|1072
1608546600000|2020-12-21 10:30:00|61319.9|61304.9|61307.1|61292.1|61339.7|61324.7|61290.6|61275.6|1029
1608546900000|2020-12-21 10:35:00|61306.7|61291.7|61290.7|61275.7|61320.6|61303.2|61289.4|61274.4|1040
1608547200000|2020-12-21 10:40:00|61290|61275|61263.3|61248.3|61309.7|61294.7|61260.7|61245.7|992
1608547500000|2020-12-21 10:45:00|61263.2|61248.2|61260.6|61245.6|61279.3|61264.3|61253|61238|971
1608547800000|2020-12-21 10:50:00|61260.4|61245.4|61258.6|61243.6|61281.3|61266.3|61235.1|61218.1|988
1608548100000|2020-12-21 10:55:00|61258.5|61243.5|61253.8|61238.8|61272.4|61257.4|61234.5|61219.5|980
1608548400000|2020-12-21 11:00:00|61252.9|61237.9|61221.8|61206.8|61252.9|61237.9|61198|61183|1005
1608548700000|2020-12-21 11:05:00|61222.4|61207.4|61207.5|61192.5|61223.5|61208.5|61193.6|61178.1|948
1608549000000|2020-12-21 11:10:00|61207.3|61192.3|61174.3|61159.3|61215.7|61200.7|61156.1|61141.1|952
1608549300000|2020-12-21 11:15:00|61175.2|61160.2|61187.7|61172.7|61189.8|61174.8|61156.1|61141.1|887
1608549600000|2020-12-21 11:20:00|61188.1|61173.1|61185.1|61170.1|61199.3|61184.3|61170.7|61155.7|851
1608549900000|2020-12-21 11:25:00|61184.9|61169.9|61162.1|61147.1|61206.2|61191.2|61162.1|61147.1|868
1608550200000|2020-12-21 11:30:00|61161.8|61146.8|61172.2|61157.2|61175|61160|61151.1|61136.1|893
1608550500000|2020-12-21 11:35:00|61172.3|61157.3|61116|61101|61177.1|61162|61108.3|61093.3|1009
1608550800000|2020-12-21 11:40:00|61116.2|61101.2|61100.4|61080.4|61122.4|61107.4|61088.1|61073.1|981
1608551100000|2020-12-21 11:45:00|61100.3|61080.3|61097|61082|61113.5|61098.5|61083.8|61068.8|928
1608551400000|2020-12-21 11:50:00|61096|61081|61123.5|61108.5|61135|61120|61092|61077|895
1608551700000|2020-12-21 11:55:00|61123.8|61108.8|61181.3|61166.3|61181.7|61166.7|61117.4|61102.4|973
1608552000000|2020-12-21 12:00:00|61181.1|61166.1|61155.2|61140.2|61209.1|61194.1|61151.1|61132.4|1005
1608552300000|2020-12-21 12:05:00|61155.3|61140.3|61136.3|61121.3|61156.3|61141.3|61125.5|61110.5|979
1608552600000|2020-12-21 12:10:00|61135.7|61120.7|61116.6|61101.6|61143.2|61128.2|61103.5|61088.5|861
1608552900000|2020-12-21 12:15:00|61116.3|61101.3|61141.7|61126.7|61153.5|61138.5|61105.7|61090.7|938
1608553200000|2020-12-21 12:20:00|61141.3|61126.3|61160.5|61145.5|61160.9|61145.9|61139.6|61124.6|871
1608553500000|2020-12-21 12:25:00|61160.3|61145.3|61118.2|61103.2|61165.4|61150.4|61114.6|61099.6|872
1608553800000|2020-12-21 12:30:00|61118.1|61103.1|61124.5|61109.5|61133.7|61118.7|61106|61091|908
1608554100000|2020-12-21 12:35:00|61124.4|61109.4|61105.9|61090.9|61128.6|61113.6|61093.5|61078.5|856
1608554400000|2020-12-21 12:40:00|61105.8|61090.8|61096.6|61081.6|61107.4|61092.4|61074.6|61059.6|897
1608554700000|2020-12-21 12:45:00|61096.3|61081.3|61084|61069|61096.3|61081.3|61065.4|61050.4|866
1608555000000|2020-12-21 12:50:00|61083.9|61068.9|61141.6|61126.6|61141.6|61126.6|61052.4|61037.4|958
1608555300000|2020-12-21 12:55:00|61141.8|61126.8|61178.1|61163.1|61185.7|61170.7|61139.4|61124.4|1030
1608555600000|2020-12-21 13:00:00|61179|61164|61132.1|61117.1|61179|61164|61120.3|61103.3|1007
1608555900000|2020-12-21 13:05:00|61131.6|61116.6|61138|61123|61161.1|61146.1|61127.7|61112.7|952
1608556200000|2020-12-21 13:10:00|61137.3|61122.3|61127.6|61112.6|61137.3|61122.3|61107.1|61092.1|1004
1608556500000|2020-12-21 13:15:00|61126.9|61111.9|61110.4|61095.4|61132.8|61117.8|61104|61089|981
1608556800000|2020-12-21 13:20:00|61110.8|61095.8|61069|61054|61114.5|61099.5|61066|61051|901
1608557100000|2020-12-21 13:25:00|61069.1|61054.1|61030.3|61015.3|61072.6|61057.6|61026.7|61011.7|885
1608557400000|2020-12-21 13:30:00|61029.9|61014.9|61019.2|61004.2|61055.5|61037|60998.3|60983.3|973
1608557700000|2020-12-21 13:35:00|61019.3|61004.3|60997.8|60982.8|61029.2|61014.2|60989.5|60974.5|954
1608558000000|2020-12-21 13:40:00|60996.7|60981.7|60970.2|60955.2|60998.7|60983.7|60965.5|60950.5|935
1608558300000|2020-12-21 13:45:00|60969.5|60954.5|60944.8|60929.8|60971.8|60955.6|60943.9|60928.9|905
1608558600000|2020-12-21 13:50:00|60944.7|60929.7|60986.7|60971.7|60988.6|60972.8|60916.6|60901.6|1026
1608558900000|2020-12-21 13:55:00|60987|60972|61035.1|61020.1|61035.8|61020.8|60985|60970|1039
1608559200000|2020-12-21 14:00:00|61031.5|61016.5|61000.7|60985.7|61031.5|61016.5|60999.7|60984.7|875
1608559500000|2020-12-21 14:05:00|61000.9|60985.9|60973.3|60958.3|61010.6|60995.6|60972.7|60957.7|837
1608559800000|2020-12-21 14:10:00|60974.9|60959.9|60952.2|60937.2|60978.1|60963.1|60942.6|60927.6|929
1608560100000|2020-12-21 14:15:00|60952.4|60937.4|60914.3|60899.3|60953.2|60938.2|60900.4|60885.4|935
1608560400000|2020-12-21 14:20:00|60913.4|60898.4|60902|60887|60917|60902|60900.7|60883|897
1608560700000|2020-12-21 14:25:00|60903.1|60888.1|60917.2|60897.2|60929.4|60913|60897.3|60882.3|819
1608561000000|2020-12-21 14:30:00|60918|60898|60901.8|60886.8|60927.2|60908|60897.1|60877.7|760
1608561300000|2020-12-21 14:35:00|60903.6|60888.6|60924.2|60904.2|60928.3|60908.3|60898.4|60881.5|732
1608561600000|2020-12-21 14:40:00|60924|60904|60907.3|60887.3|60925.2|60909.3|60902.9|60884.8|705
1608561900000|2020-12-21 14:45:00|60906.3|60886.3|60949.8|60929.8|60959.8|60939.8|60901.2|60881.2|866
1608562200000|2020-12-21 14:50:00|60949.4|60929.4|60943.4|60928.4|60960|60942.3|60927.8|60907.8|987
1608562500000|2020-12-21 14:55:00|60942.4|60927.4|60942.9|60922.9|60953.1|60933.7|60931|60911|911
1608562800000|2020-12-21 15:00:00|60943|60923|60946.2|60926.2|60950.9|60930.9|60909.8|60892.1|989
1608563100000|2020-12-21 15:05:00|60946.5|60926.5|60926.9|60911.9|60955.3|60935.3|60926.9|60910.9|988
1608563400000|2020-12-21 15:10:00|60927.1|60912.1|60908.8|60888.8|60940.8|60923.8|60902.9|60886.5|885
1608563700000|2020-12-21 15:15:00|60906.4|60891.4|60919.1|60899.1|60938.6|60918.6|60902.8|60885.9|941
1608564000000|2020-12-21 15:20:00|60919.2|60899.2|60902.6|60882.6|60924.5|60904.5|60895.5|60877.5|889
1608564300000|2020-12-21 15:25:00|60901.6|60881.6|60897.2|60877.2|60910.5|60892.5|60893.5|60873.5|870
1608564600000|2020-12-21 15:30:00|60898.3|60878.3|60915.8|60895.8|60916.3|60899.2|60896.5|60876.5|891
1608564900000|2020-12-21 15:35:00|60915.9|60895.9|60923.7|60903.7|60948.4|60929|60911.9|60893.9|901
1608565200000|2020-12-21 15:40:00|60924|60904|60926.3|60906.3|60931.8|60912.3|60913|60895.9|824
1608565500000|2020-12-21 15:45:00|60926.4|60906.4|60939.3|60924.3|60953.1|60933.1|60916.6|60899.9|893
1608565800000|2020-12-21 15:50:00|60939.5|60924.5|60907.6|60887.6|60949.1|60929.1|60885.7|60865.7|914
1608566100000|2020-12-21 15:55:00|60909.6|60889.6|60935.3|60915.3|60944.8|60927.6|60899.4|60883.9|959
1608566400000|2020-12-21 16:00:00|60934.7|60914.7|60875.2|60860.2|60938.2|60920.3|60873.6|60854.3|1015
1608566700000|2020-12-21 16:05:00|60878.5|60858.5|60922|60902|60931.8|60911.8|60875|60857|954
1608567000000|2020-12-21 16:10:00|60922.2|60902.2|60906.1|60891.1|60927.6|60907.6|60905.8|60886.5|794
1608567300000|2020-12-21 16:15:00|60905.9|60890.9|60901.6|60881.6|60926.8|60906.8|60899.3|60880.6|864
1608567600000|2020-12-21 16:20:00|60901.5|60881.5|60887.9|60872.9|60902.4|60884.3|60872.3|60852.3|856
1608567900000|2020-12-21 16:25:00|60888.1|60873.1|60895.4|60880.4|60910.8|60890.8|60882.8|60863.2|871
1608568200000|2020-12-21 16:30:00|60894.3|60879.3|60911.4|60891.4|60911.7|60891.7|60880.7|60862|825
1608568500000|2020-12-21 16:35:00|60911.2|60891.2|60904.4|60889.4|60915.4|60895.4|60898.8|60879.3|706
1608568800000|2020-12-21 16:40:00|60904.5|60889.5|60894.3|60874.3|60911.4|60891.4|60883|60863|715
1608569100000|2020-12-21 16:45:00|60892.4|60872.4|60881.5|60861.5|60895.6|60875.6|60877.1|60857.1|828
1608569400000|2020-12-21 16:50:00|60882|60862|60832.4|60812.4|60887.4|60867.4|60824.8|60804.8|862
1608569700000|2020-12-21 16:55:00|60831.9|60811.9|60841.6|60821.6|60845.9|60825.9|60821.6|60803.8|795
1608570000000|2020-12-21 17:00:00|60842.1|60822.1|60843.1|60823.1|60862.9|60842.9|60839.1|60819.1|828
1608570300000|2020-12-21 17:05:00|60843|60823|60855.3|60835.3|60856.4|60836.4|60838.4|60818.4|830
1608570600000|2020-12-21 17:10:00|60855.4|60835.4|60852.6|60832.6|60856.6|60839.2|60844.4|60824.4|836
1608570900000|2020-12-21 17:15:00|60851|60831|60841.4|60821.4|60859.2|60839.2|60840.7|60820.7|804
1608571200000|2020-12-21 17:20:00|60842|60822|60834|60814|60842.5|60822.5|60822.2|60802.2|867
1608571500000|2020-12-21 17:25:00|60833.7|60813.7|60830.9|60810.9|60837.8|60817.8|60825.7|60807.9|696
1608571800000|2020-12-21 17:30:00|60831|60811|60817.1|60797.1|60831.8|60811.8|60811.7|60793.7|697
1608572100000|2020-12-21 17:35:00|60817|60797|60818.3|60803.3|60824.6|60807.2|60809.5|60794.5|812
1608572400000|2020-12-21 17:40:00|60820.7|60800.7|60837.5|60817.5|60838.5|60818.5|60815.8|60800.7|693
1608572700000|2020-12-21 17:45:00|60837.6|60817.6|60829.4|60809.4|60841.3|60821.3|60823.1|60803.1|701
1608573000000|2020-12-21 17:50:00|60829.5|60809.5|60819|60799|60829.5|60809.5|60799.1|60779.1|826
1608573300000|2020-12-21 17:55:00|60818.7|60798.7|60816.3|60796.3|60823.8|60803.8|60803.4|60783.6|835
1608573600000|2020-12-21 18:00:00|60815.7|60795.7|60815.8|60795.8|60819.4|60799.4|60808.1|60788.1|784
1608573900000|2020-12-21 18:05:00|60816.2|60796.2|60823.6|60803.6|60826.2|60806.2|60815.7|60795.7|617
1608574200000|2020-12-21 18:10:00|60823.3|60803.3|60844.2|60824.2|60850.3|60832.8|60821.6|60801.6|793
1608574500000|2020-12-21 18:15:00|60841.8|60821.8|60815.1|60795.1|60844.4|60826.4|60812.8|60792.8|625
1608574800000|2020-12-21 18:20:00|60814.8|60794.8|60815.6|60795.6|60824.8|60804.8|60807.1|60787.1|617
1608575100000|2020-12-21 18:25:00|60815.7|60795.7|60808.7|60788.7|60815.8|60798.3|60805|60785|674
1608575400000|2020-12-21 18:30:00|60809.2|60789.2|60806.6|60786.6|60811.6|60791.6|60804.4|60785.5|633
1608575700000|2020-12-21 18:35:00|60806.7|60786.7|60777.5|60757.5|60816.7|60796.7|60764.3|60744.3|776
1608576000000|2020-12-21 18:40:00|60779|60759|60766|60746|60785.9|60765.9|60764.3|60745|751
1608576300000|2020-12-21 18:45:00|60765.9|60745.9|60767|60747|60775.9|60755.9|60759.7|60739.7|736
1608576600000|2020-12-21 18:50:00|60767.2|60747.2|60765.5|60745.5|60771.9|60751.9|60758.5|60738.8|655
1608576900000|2020-12-21 18:55:00|60765.6|60745.6|60775.2|60755.2|60776.9|60756.9|60757.9|60738.3|622
1608577200000|2020-12-21 19:00:00|60774.8|60754.8|60775|60755|60786.8|60766.8|60774.2|60754.2|598
1608577500000|2020-12-21 19:05:00|60774.9|60754.9|60755.1|60735.1|60787.1|60767.1|60743.2|60723.2|716
1608577800000|2020-12-21 19:10:00|60753.8|60733.8|60775.5|60755.5|60778.3|60758.4|60745.2|60725.2|758
1608578100000|2020-12-21 19:15:00|60775.3|60755.3|60774.1|60754.1|60785.9|60765.9|60757.9|60737.9|776
1608578400000|2020-12-21 19:20:00|60773.8|60753.8|60769|60749|60791.3|60771.3|60764.8|60744.8|771
1608578700000|2020-12-21 19:25:00|60768.8|60748.8|60769.1|60749.1|60785.1|60765.1|60766.9|60746.9|775
1608579000000|2020-12-21 19:30:00|60769.2|60749.2|60779.6|60759.6|60783.9|60764.4|60766.3|60746.3|741
1608579300000|2020-12-21 19:35:00|60779.5|60759.5|60750.2|60730.2|60782.8|60762.8|60747.8|60727.8|640
1608579600000|2020-12-21 19:40:00|60750.8|60730.8|60754.7|60734.7|60759.7|60739.7|60735.6|60715.6|817
1608579900000|2020-12-21 19:45:00|60755.1|60735.1|60766.1|60746.1|60768.5|60748.5|60752.1|60732.1|677
1608580200000|2020-12-21 19:50:00|60766.4|60746.4|60765.2|60745.2|60767.8|60747.8|60755.5|60735.5|700
1608580500000|2020-12-21 19:55:00|60767.4|60747.4|60754.7|60734.7|60769.2|60749.2|60747.7|60727.7|748
1608580800000|2020-12-21 20:00:00|60755|60735|60750.6|60730.6|60755|60735|60733.9|60713.9|667
1608581100000|2020-12-21 20:05:00|60750.1|60730.1|60757.7|60737.7|60763.1|60743.1|60749.7|60729.7|620
1608581400000|2020-12-21 20:10:00|60757.9|60737.9|60775.2|60755.2|60784.1|60764.1|60754.1|60734.1|674
1608581700000|2020-12-21 20:15:00|60775.3|60755.3|60777.1|60757.1|60779.7|60759.7|60771.8|60751.8|574
1608582000000|2020-12-21 20:20:00|60776.8|60756.8|60776.7|60756.7|60783.4|60763.4|60772.1|60752.1|635
1608582300000|2020-12-21 20:25:00|60776.8|60756.8|60784.2|60764.2|60788.8|60771.4|60776.5|60756.5|580
1608582600000|2020-12-21 20:30:00|60784.6|60764.6|60809.5|60789.5|60809.6|60789.6|60781.6|60761.6|750
1608582900000|2020-12-21 20:35:00|60809.7|60789.7|60809.9|60789.9|60823.6|60803.6|60807.3|60787.3|699
1608583200000|2020-12-21 20:40:00|60810.3|60790.3|60804.1|60784.1|60811.9|60791.9|60798.8|60778.8|653
1608583500000|2020-12-21 20:45:00|60804.9|60784.9|60819.5|60799.5|60825.1|60805.1|60798.3|60778.3|685
1608583800000|2020-12-21 20:50:00|60819.8|60799.8|60832.9|60812.9|60837.4|60817.4|60819.8|60799.8|668
1608584100000|2020-12-21 20:55:00|60833|60813|60820.9|60800.9|60838.9|60818.9|60819.5|60799.5|709
1608584400000|2020-12-21 21:00:00|60820.5|60800.5|60849.8|60829.8|60851|60831|60820.5|60800.5|676
1608584700000|2020-12-21 21:05:00|60849.7|60829.7|60836.9|60816.9|60853.3|60833.3|60836.6|60816.6|570
1608585000000|2020-12-21 21:10:00|60837.9|60817.9|60850.2|60830.2|60850.2|60830.2|60837.9|60817.9|419
1608585300000|2020-12-21 21:15:00|60850.1|60830.1|60834.2|60814.2|60851.3|60831.3|60831.6|60811.6|417
1608585600000|2020-12-21 21:20:00|60834.3|60814.3|60843.6|60823.6|60844.8|60824.8|60832.2|60812.2|314
1608585900000|2020-12-21 21:25:00|60843.8|60823.8|60844.1|60824.1|60849.6|60829.6|60838.7|60818.7|357
1608586200000|2020-12-21 21:30:00|60845.6|60825.6|60830.4|60810.4|60846.4|60826.4|60829.1|60809.1|384
1608586500000|2020-12-21 21:35:00|60830.9|60810.9|60825.5|60805.5|60830.9|60810.9|60821.1|60801.1|319
1608586800000|2020-12-21 21:40:00|60825.8|60805.8|60814.8|60794.8|60826.4|60806.4|60814|60794|317
1608587100000|2020-12-21 21:45:00|60814.9|60794.9|60813.5|60793.5|60819.1|60799.1|60812.6|60792.6|374
1608587400000|2020-12-21 21:50:00|60813.4|60793.4|60816.5|60796.5|60819.6|60799.6|60812.1|60792.1|850
1608587700000|2020-12-21 21:55:00|60815.6|60795.6|60764.9|60744.9|60815.6|60795.6|60764.9|60742.6|625
1608588000000|2020-12-21 22:00:00|60775.3|60739.7|60817.2|60748.2|60817.2|60749.7|60775.3|60736.5|35
1608588300000|2020-12-21 22:05:00|60833.2|60737.2|60842.2|60757.2|60851.8|60784.7|60797.2|60725.3|203
1608588600000|2020-12-21 22:10:00|60842.8|60758.2|60822.9|60763.9|60849.7|60778.9|60817.7|60749.5|141
1608588900000|2020-12-21 22:15:00|60822.6|60777.4|60816.8|60761.7|60825.3|60777.4|60806.9|60748.5|84
1608589200000|2020-12-21 22:20:00|60816.2|60770.6|60789.5|60738|60834.9|60770.6|60789.5|60727.6|175
1608589500000|2020-12-21 22:25:00|60801|60745.4|60838.2|60742.2|60838.5|60780|60792.5|60736.5|255
1608589800000|2020-12-21 22:30:00|60834.4|60743.5|60819.6|60776.4|60836.1|60778.7|60815.9|60740.7|328
1608590100000|2020-12-21 22:35:00|60819.5|60777.1|60799.5|60755|60821.1|60784.3|60794.4|60735.2|414
1608590400000|2020-12-21 22:40:00|60799.7|60760.7|60803.2|60756.7|60814.1|60765.3|60796.3|60745|286
1608590700000|2020-12-21 22:45:00|60805.5|60756|60803.4|60769.5|60811.1|60773.3|60795.9|60751.4|245
1608591000000|2020-12-21 22:50:00|60804.1|60767.9|60806.2|60764.9|60809.2|60774.4|60796.4|60755|191
1608591300000|2020-12-21 22:55:00|60801|60754.4|60806.7|60760.5|60808|60768.9|60792.1|60751.5|196
1608591600000|2020-12-21 23:00:00|60802.7|60755.6|60770.2|60746|60802.7|60760.9|60760.5|60732.9|747
1608591900000|2020-12-21 23:05:00|60768.3|60747.2|60769.8|60743.2|60775.1|60753.1|60766.4|60740.1|382
1608592200000|2020-12-21 23:10:00|60768.3|60744.8|60749.3|60729.3|60768.9|60746.5|60748|60728|388
1608592500000|2020-12-21 23:15:00|60748.8|60728.8|60740.7|60720.7|60753.5|60733.5|60733.8|60713.8|502
1608592800000|2020-12-21 23:20:00|60740.8|60720.8|60768.4|60748.4|60769.5|60749.5|60739.5|60719|482
1608593100000|2020-12-21 23:25:00|60768.8|60748.8|60783.5|60763.5|60789.1|60769.1|60768.2|60748.2|537
1608593400000|2020-12-21 23:30:00|60783.8|60763.8|60781.5|60761.5|60788.4|60767.1|60775.5|60755.5|389
1608593700000|2020-12-21 23:35:00|60781.8|60761.8|60787.2|60767.2|60787.8|60767.8|60778.1|60757.1|344
1608594000000|2020-12-21 23:40:00|60787.4|60767.4|60783.7|60763.7|60793|60772.2|60780.6|60759.7|408
1608594300000|2020-12-21 23:45:00|60783.6|60763.6|60798.8|60778.8|60804.3|60784.3|60783.6|60763.6|381
1608594600000|2020-12-21 23:50:00|60798.6|60778.6|60798|60778|60800.5|60780.5|60792.6|60771.5|298
1608594900000|2020-12-21 23:55:00|60798.7|60778.7|60809.5|60789.5|60813.4|60793.4|60797.9|60777.9|342
1608595200000|2020-12-22 00:00:00|60809.8|60789.8|60801.1|60781.1|60819|60799|60796.4|60776.4|583
1608595500000|2020-12-22 00:05:00|60801.2|60781.2|60774.1|60754.1|60804.1|60784.1|60773|60753|425
1608595800000|2020-12-22 00:10:00|60773.6|60753.6|60771.9|60751.9|60777.7|60757.7|60765.3|60745.3|487
1608596100000|2020-12-22 00:15:00|60770.6|60750.6|60775.2|60755.2|60775.4|60755.4|60768.7|60748.7|370
1608596400000|2020-12-22 00:20:00|60774.9|60754.9|60798.3|60778.3|60798.5|60778.5|60773.8|60753.8|402
1608596700000|2020-12-22 00:25:00|60798.5|60778.5|60801.1|60781.1|60808|60788|60795.7|60775.7|408
1608597000000|2020-12-22 00:30:00|60800.8|60780.8|60809|60789|60814.1|60794.1|60798.6|60778.6|455
1608597300000|2020-12-22 00:35:00|60809.6|60789.6|60808|60788|60818.1|60798.1|60807.5|60787.5|460
1608597600000|2020-12-22 00:40:00|60808.3|60788.3|60821.6|60801.6|60823.5|60803.5|60800.4|60780.2|405
1608597900000|2020-12-22 00:45:00|60821.7|60801.7|60828.1|60808.1|60830.1|60810.1|60819|60799|509
1608598200000|2020-12-22 00:50:00|60828.2|60808.2|60838|60818|60838|60818|60824.5|60804.2|635
1608598500000|2020-12-22 00:55:00|60838.7|60818.7|60829.9|60809.9|60840.9|60820.9|60825.1|60805.1|571
1608598800000|2020-12-22 01:00:00|60829.7|60809.7|60815.1|60795.1|60831.8|60811.8|60810.6|60790.6|671
1608599100000|2020-12-22 01:05:00|60814.9|60794.9|60827|60807|60827.4|60807.4|60814.8|60794.8|875
1608599400000|2020-12-22 01:10:00|60827.3|60807.3|60818.6|60798.6|60835.1|60815.1|60817.5|60797.5|853
1608599700000|2020-12-22 01:15:00|60818.8|60798.8|60811.6|60791.6|60821.7|60801.7|60806|60786|850
1608600000000|2020-12-22 01:20:00|60811.4|60791.4|60818.6|60798.6|60820.7|60800.7|60806.1|60786.1|761
1608600300000|2020-12-22 01:25:00|60818.9|60798.9|60793.1|60773.1|60820.2|60800.2|60789.1|60769.1|797
1608600600000|2020-12-22 01:30:00|60793.8|60773.8|60794.5|60774.5|60803.4|60783.4|60789.8|60769.8|862
1608600900000|2020-12-22 01:35:00|60794.9|60774.9|60805.7|60785.7|60809.2|60789.2|60794.2|60774.2|814
1608601200000|2020-12-22 01:40:00|60805.8|60785.8|60818.4|60798.4|60820.7|60800.7|60805.8|60785.8|805
1608601500000|2020-12-22 01:45:00|60818.6|60798.6|60815.1|60795.1|60818.6|60798.6|60806|60786|853
1608601800000|2020-12-22 01:50:00|60815|60795|60817.7|60797.7|60817.7|60797.7|60804.1|60784.1|785
1608602100000|2020-12-22 01:55:00|60818.2|60798.2|60820.4|60800.4|60831|60811|60816.6|60796.6|834
1608602400000|2020-12-22 02:00:00|60820.1|60800.1|60822.4|60802.4|60829.9|60809.9|60817.6|60797.6|784
1608602700000|2020-12-22 02:05:00|60822.2|60802.2|60820.6|60800.6|60824.5|60804.5|60813.2|60793.2|845
1608603000000|2020-12-22 02:10:00|60819.1|60799.1|60817.5|60797.5|60827.3|60807.3|60815.1|60795.1|857
1608603300000|2020-12-22 02:15:00|60817.4|60797.4|60821.6|60801.6|60825.5|60805.5|60813.4|60793.4|800
1608603600000|2020-12-22 02:20:00|60821.9|60801.9|60819.7|60799.7|60823.8|60803.8|60814.3|60794.3|701
1608603900000|2020-12-22 02:25:00|60819.9|60799.9|60814|60794|60820.4|60800.4|60813.2|60793.2|723
1608604200000|2020-12-22 02:30:00|60813.7|60793.7|60814.3|60794.3|60815.7|60795.7|60809.1|60789.1|707
1608604500000|2020-12-22 02:35:00|60814.4|60794.4|60805.3|60785.3|60816.7|60796.7|60799.3|60779.3|854
1608604800000|2020-12-22 02:40:00|60805.2|60785.2|60814.7|60794.7|60815.1|60795.1|60802.6|60782.6|708
1608605100000|2020-12-22 02:45:00|60814.9|60794.9|60814.9|60794.9|60817.4|60797.4|60808.2|60788.2|752
1608605400000|2020-12-22 02:50:00|60814.8|60794.8|60814.4|60794.4|60815.7|60795.7|60808.2|60788.2|705
1608605700000|2020-12-22 02:55:00|60814.5|60794.5|60815|60795|60816.7|60796.7|60811.8|60791.8|725
1608606000000|2020-12-22 03:00:00|60814.9|60794.9|60824.3|60804.3|60825.8|60805.8|60812.6|60792.6|866
1608606300000|2020-12-22 03:05:00|60824.4|60804.4|60820.7|60800.7|60825.6|60805.6|60819.8|60799.8|703
1608606600000|2020-12-22 03:10:00|60821|60801|60827.7|60807.7|60828.8|60808.8|60818.4|60798.4|720
1608606900000|2020-12-22 03:15:00|60827.6|60807.6|60844|60824|60850|60830|60821.8|60801.8|805
1608607200000|2020-12-22 03:20:00|60844.1|60824.1|60851.3|60831.3|60857.5|60837.5|60838.3|60818.3|834
1608607500000|2020-12-22 03:25:00|60851.1|60831.1|60848.3|60828.3|60853.6|60833.6|60845.7|60825.7|762
1608607800000|2020-12-22 03:30:00|60848|60828|60846|60826|60848.4|60828.4|60842.3|60822.3|749
1608608100000|2020-12-22 03:35:00|60846.2|60826.2|60843.8|60823.8|60854.5|60834.5|60843.2|60823.2|796
1608608400000|2020-12-22 03:40:00|60844|60824|60833.5|60813.5|60846.4|60826.4|60833|60813|722
1608608700000|2020-12-22 03:45:00|60833.7|60813.7|60836.4|60816.4|60839.2|60819.2|60831.1|60811.1|694
1608609000000|2020-12-22 03:50:00|60836.7|60816.7|60838.3|60818.3|60839.6|60819.6|60833.6|60813.6|544
1608609300000|2020-12-22 03:55:00|60838.6|60818.6|60833.3|60813.3|60838.8|60818.8|60830.2|60810.2|669
1608609600000|2020-12-22 04:00:00|60832.8|60812.8|60831.1|60811.1|60837.3|60817.3|60830.4|60810.4|765
1608609900000|2020-12-22 04:05:00|60830.7|60810.7|60830.9|60810.9|60833.2|60813.2|60828|60808|743
1608610200000|2020-12-22 04:10:00|60831|60811|60833.8|60813.8|60835.9|60815.9|60828.2|60808.2|657
1608610500000|2020-12-22 04:15:00|60835.8|60815.8|60847.3|60827.3|60849.5|60829.5|60830.2|60810.2|714
1608610800000|2020-12-22 04:20:00|60847.5|60827.5|60845.3|60825.3|60851.2|60831.2|60838.6|60818.6|800
1608611100000|2020-12-22 04:25:00|60845.5|60825.5|60852.6|60832.6|60857.4|60837.4|60845.4|60825.4|709
1608611400000|2020-12-22 04:30:00|60853.5|60833.5|60870.5|60850.5|60872|60852|60846.4|60826.4|778
1608611700000|2020-12-22 04:35:00|60869.9|60849.9|60866.5|60846.5|60881.3|60861.3|60863.7|60843.7|807
1608612000000|2020-12-22 04:40:00|60866.6|60846.6|60867.1|60847.1|60868.8|60848.8|60862.6|60842.6|740
1608612300000|2020-12-22 04:45:00|60867.3|60847.3|60875.1|60855.1|60880.3|60860.3|60866.5|60846.5|771
1608612600000|2020-12-22 04:50:00|60875.6|60855.6|60864.7|60844.7|60878.3|60858.3|60863.7|60843.7|684
1608612900000|2020-12-22 04:55:00|60864.6|60844.6|60861|60841|60866.4|60846.4|60857.2|60837.2|744
1608613200000|2020-12-22 05:00:00|60861.1|60841.1|60867.6|60847.6|60870.3|60850.3|60855.3|60835.3|587
1608613500000|2020-12-22 05:05:00|60867.4|60847.4|60862.8|60842.8|60871|60851|60862.2|60842.2|524
1608613800000|2020-12-22 05:10:00|60862.3|60842.3|60863.6|60843.6|60869.1|60849.1|60861.2|60841.2|506
1608614100000|2020-12-22 05:15:00|60863|60843|60873.3|60853.3|60877.2|60857.2|60862.8|60842.8|484
1608614400000|2020-12-22 05:20:00|60873.5|60853.5|60874.9|60854.9|60883|60863|60872.4|60852.4|530
1608614700000|2020-12-22 05:25:00|60875.3|60855.3|60869.9|60849.9|60878.4|60858.4|60869.5|60849.5|627
1608615000000|2020-12-22 05:30:00|60870|60850|60869.5|60849.5|60874.9|60854.9|60865.6|60845.6|600
1608615300000|2020-12-22 05:35:00|60869.6|60849.6|60874.2|60854.2|60878.4|60858.7|60869.4|60849.4|581
1608615600000|2020-12-22 05:40:00|60874.1|60854.1|60890.6|60870.6|60893.6|60873.6|60870.5|60850.5|529
1608615900000|2020-12-22 05:45:00|60890.5|60870.5|60907.5|60887.5|60908.6|60888.6|60889.7|60869.7|612
1608616200000|2020-12-22 05:50:00|60907.7|60887.7|60902|60882|60908.8|60888.8|60897.2|60877.2|515
1608616500000|2020-12-22 05:55:00|60901.9|60881.9|60893.9|60873.9|60902.4|60882.4|60890.9|60870.9|650
1608616800000|2020-12-22 06:00:00|60893.6|60873.6|60889.5|60869.5|60902.2|60882.2|60886.5|60866.5|652
1608617100000|2020-12-22 06:05:00|60889.3|60869.3|60885|60865|60895.9|60875.9|60884.8|60864.8|543
1608617400000|2020-12-22 06:10:00|60885.2|60865.2|60879.8|60859.8|60886.3|60866.3|60879.5|60859.5|509
1608617700000|2020-12-22 06:15:00|60879.7|60859.7|60862.9|60842.9|60880.3|60860.3|60862.6|60842.6|575
1608618000000|2020-12-22 06:20:00|60862.5|60842.5|60858.8|60838.8|60868.5|60848.5|60855.4|60835.4|571
1608618300000|2020-12-22 06:25:00|60858.9|60838.9|60868.5|60848.5|60869.6|60849.6|60858.8|60838.8|537
1608618600000|2020-12-22 06:30:00|60868.9|60848.9|60871.1|60851.1|60873.6|60853.6|60858.3|60838.3|505
1608618900000|2020-12-22 06:35:00|60870.5|60850.5|60884.5|60864.5|60885.7|60865.7|60868.6|60848.6|467
1608619200000|2020-12-22 06:40:00|60884|60864|60883.9|60863.9|60884.9|60864.9|60873.4|60853.4|678
1608619500000|2020-12-22 06:45:00|60883.6|60863.6|60890.7|60870.7|60892.1|60872.1|60880.7|60860.7|767
1608619800000|2020-12-22 06:50:00|60891|60871|60897.3|60877.3|60903.1|60883.1|60888.6|60868.6|751
1608620100000|2020-12-22 06:55:00|60897.4|60877.4|60899.7|60879.7|60906|60886|60891.2|60871.2|767
1608620400000|2020-12-22 07:00:00|60898.7|60878.7|60908.3|60888.3|60912.8|60892.8|60891|60871|766
1608620700000|2020-12-22 07:05:00|60908.6|60888.6|60885.2|60865.2|60917.4|60897.4|60884.9|60864.9|762
1608621000000|2020-12-22 07:10:00|60886|60866|60872.6|60852.6|60887|60867|60861.8|60841.8|741
1608621300000|2020-12-22 07:15:00|60872.4|60852.4|60868.8|60848.8|60877|60857|60864.4|60844.4|699
1608621600000|2020-12-22 07:20:00|60868.9|60848.9|60871.7|60851.7|60883.2|60863.2|60862.8|60842.8|680
1608621900000|2020-12-22 07:25:00|60871.9|60851.9|60874.1|60854.1|60875.7|60855.7|60861.2|60841.2|621
1608622200000|2020-12-22 07:30:00|60874.3|60854.3|60853.8|60833.8|60880.9|60860.9|60837|60817|835
1608622500000|2020-12-22 07:35:00|60854.1|60834.1|60868.7|60848.7|60870.3|60850.3|60853|60833|671
1608622800000|2020-12-22 07:40:00|60868.9|60848.9|60859.3|60839.3|60874.4|60854.4|60855.9|60835.9|631
1608623100000|2020-12-22 07:45:00|60859.4|60839.4|60862.4|60842.4|60870.8|60850.8|60851.9|60831.9|709
1608623400000|2020-12-22 07:50:00|60862.9|60842.9|60856.3|60836.3|60865.2|60845.5|60851.5|60831.5|654
1608623700000|2020-12-22 07:55:00|60857.2|60837.2|60901.4|60881.4|60907.5|60887.5|60857.2|60837.2|826
1608624000000|2020-12-22 08:00:00|60901.7|60881.7|60933.7|60913.7|60947.7|60930.3|60898.8|60878.8|917
1608624300000|2020-12-22 08:05:00|60934.2|60914.2|60904.4|60884.4|60939.2|60919.9|60904|60884|786
1608624600000|2020-12-22 08:10:00|60904.3|60884.3|60915|60895|60915.3|60895.3|60896.5|60876.5|752
1608624900000|2020-12-22 08:15:00|60915.1|60895.1|60932.1|60912.1|60933.2|60913.2|60902.5|60882.5|765
1608625200000|2020-12-22 08:20:00|60932.3|60912.3|60928|60908|60937|60917.7|60916.9|60899.9|747
1608625500000|2020-12-22 08:25:00|60928.1|60908.1|60953.6|60933.6|60955.2|60938.9|60917.2|60897.2|818
1608625800000|2020-12-22 08:30:00|60953.3|60933.3|60931.9|60911.9|60957.1|60938|60925.8|60909|783
1608626100000|2020-12-22 08:35:00|60929.4|60909.4|60910|60895|60930.1|60912.5|60905.6|60888.7|717
1608626400000|2020-12-22 08:40:00|60910.1|60895.1|60892.5|60877.5|60917.5|60900.9|60889.6|60873.6|807
1608626700000|2020-12-22 08:45:00|60894.9|60874.9|60911.4|60896.4|60913.2|60898.2|60886.4|60869.6|706
1608627000000|2020-12-22 08:50:00|60911.6|60896.6|60896.3|60881.3|60921.9|60904.7|60895.2|60877.6|721
1608627300000|2020-12-22 08:55:00|60897.1|60882.1|60877.5|60862.5|60898.4|60883.4|60864.4|60848.2|709
1608627600000|2020-12-22 09:00:00|60878.6|60863.6|60882.5|60867.5|60893|60876.8|60861.2|60846.2|800
1608627900000|2020-12-22 09:05:00|60882.4|60867.4|60864|60849|60888.7|60872.2|60863.1|60845.1|710
1608628200000|2020-12-22 09:10:00|60864.6|60849.6|60861.4|60846.4|60871.1|60854.3|60856.3|60841.3|673
1608628500000|2020-12-22 09:15:00|60862|60847|60894.7|60879.7|60897.1|60882.1|60860.2|60845.2|660
1608628800000|2020-12-22 09:20:00|60895.1|60880.1|60901.4|60886.4|60903.9|60886.8|60883.1|60868.1|661
1608629100000|2020-12-22 09:25:00|60901.3|60886.3|60919.9|60904.9|60923|60907.3|60900.4|60884.4|708
1608629400000|2020-12-22 09:30:00|60919.8|60904.8|60914.6|60899.6|60924.1|60907.8|60903.3|60885.1|752
1608629700000|2020-12-22 09:35:00|60914.7|60899.7|60914.6|60899.6|60932.5|60917.5|60907.4|60892.4|743
1608630000000|2020-12-22 09:40:00|60914.5|60899.5|60916.1|60901.1|60918.9|60903.9|60897.4|60881.4|694
1608630300000|2020-12-22 09:45:00|60916.4|60901.4|60933.6|60918.6|60949.7|60931.6|60911.4|60896.4|807
1608630600000|2020-12-22 09:50:00|60933.9|60918.9|60950.1|60935.1|60965.6|60949|60933.8|60918.8|777
1608630900000|2020-12-22 09:55:00|60952.6|60937.6|60954.9|60934.9|60956.5|60941.3|60927.4|60912.4|771
1608631200000|2020-12-22 10:00:00|60955.2|60935.2|60934.8|60919.8|60966.3|60951.3|60932.4|60915|984
1608631500000|2020-12-22 10:05:00|60934.9|60919.9|60938.4|60923.4|60947|60932|60921.3|60906.3|865
1608631800000|2020-12-22 10:10:00|60937.2|60922.2|60922.9|60907.9|60950.8|60935.8|60913.1|60894.6|816
1608632100000|2020-12-22 10:15:00|60922.3|60907.3|60907.9|60887.9|60929.2|60912.1|60905.4|60887.5|725
1608632400000|2020-12-22 10:20:00|60907.8|60887.8|60890.1|60875.1|60908.2|60890.3|60889.6|60869.7|798
1608632700000|2020-12-22 10:25:00|60890.3|60875.3|60882.2|60867.2|60893.8|60878.8|60875.5|60860.5|692
1608633000000|2020-12-22 10:30:00|60882.1|60867.1|60864.3|60849.3|60882.7|60867.7|60862.3|60847.3|711
1608633300000|2020-12-22 10:35:00|60864.4|60849.4|60872.3|60857.3|60875.7|60860.7|60859.8|60842.7|677
1608633600000|2020-12-22 10:40:00|60872|60857|60883.2|60868.2|60894.7|60879.7|60869.2|60854.2|633
1608633900000|2020-12-22 10:45:00|60883.1|60868.1|60839.5|60819.5|60883.1|60868.1|60836.7|60816.7|739
1608634200000|2020-12-22 10:50:00|60841.5|60821.5|60826.6|60811.6|60847.6|60827.6|60810.4|60793.2|943
1608634500000|2020-12-22 10:55:00|60826.9|60811.9|60829.9|60814.9|60831.8|60816.6|60812.6|60797.6|745
1608634800000|2020-12-22 11:00:00|60830.5|60815.5|60851.6|60836.6|60853|60838|60829.9|60814.9|689
1608635100000|2020-12-22 11:05:00|60850.6|60835.6|60871.9|60856.9|60872.1|60857.1|60828.5|60813.5|755
1608635400000|2020-12-22 11:10:00|60872.1|60857.1|60857.7|60842.7|60877.4|60862.4|60851.1|60836.1|678
1608635700000|2020-12-22 11:15:00|60858|60843|60854.5|60839.5|60864.9|60849.9|60851.8|60834.9|661
1608636000000|2020-12-22 11:20:00|60854.4|60839.4|60847.1|60832.1|60862.8|60847.8|60840.9|60825.9|666
1608636300000|2020-12-22 11:25:00|60847.2|60832.2|60833.2|60818.2|60849.3|60832.9|60830.3|60815.3|613
1608636600000|2020-12-22 11:30:00|60833.5|60818.5|60836.3|60821.3|60854|60837.6|60826.6|60811.6|686
1608636900000|2020-12-22 11:35:00|60836.5|60821.5|60826.6|60811.6|60842|60827|60814|60799|693
1608637200000|2020-12-22 11:40:00|60826.4|60811.4|60798.8|60783.8|60827.4|60812.4|60794.9|60779.7|691
1608637500000|2020-12-22 11:45:00|60799.6|60784.6|60785|60770|60812.8|60795|60780.8|60765.8|765
1608637800000|2020-12-22 11:50:00|60785.1|60770.1|60775.7|60755.7|60805.9|60788.7|60766.2|60749|683
1608638100000|2020-12-22 11:55:00|60775.3|60755.3|60760|60745|60788.4|60770.9|60759.6|60744.6|784
1608638400000|2020-12-22 12:00:00|60759.9|60744.9|60758.8|60743.8|60780.6|60763|60758.7|60741.1|745
1608638700000|2020-12-22 12:05:00|60758.9|60743.9|60735.9|60720.9|60772.9|60756.4|60734.9|60719.1|806
1608639000000|2020-12-22 12:10:00|60735.6|60720.6|60725.9|60710.9|60743.1|60726.1|60719.9|60703.6|805
1608639300000|2020-12-22 12:15:00|60724.2|60709.2|60705.9|60690.9|60727.4|60712.4|60697.6|60681.6|787
1608639600000|2020-12-22 12:20:00|60705.6|60690.6|60735.7|60720.7|60740.7|60723.6|60698.6|60683.6|758
1608639900000|2020-12-22 12:25:00|60735.8|60720.8|60717.7|60702.7|60741.6|60726.6|60715.3|60700.3|713
1608640200000|2020-12-22 12:30:00|60718|60703|60734.9|60719.9|60744.4|60728.9|60710.7|60693.6|848
1608640500000|2020-12-22 12:35:00|60734.8|60719.8|60735.8|60720.8|60738.5|60722.1|60713.5|60698.5|725
1608640800000|2020-12-22 12:40:00|60735.2|60720.2|60753.7|60738.7|60759.7|60744.7|60734.5|60719.5|723
1608641100000|2020-12-22 12:45:00|60753.6|60738.6|60760.7|60745.7|60771.1|60756.1|60752.9|60736.6|752
1608641400000|2020-12-22 12:50:00|60761|60746|60747.9|60732.9|60770.9|60753.1|60742.1|60727.1|719
1608641700000|2020-12-22 12:55:00|60748.8|60733.8|60787.4|60772.4|60792|60777|60747.6|60731.3|806
1608642000000|2020-12-22 13:00:00|60787.2|60772.2|60776.9|60761.9|60787.2|60772.2|60765.5|60750.5|830
1608642300000|2020-12-22 13:05:00|60777.1|60762.1|60779.6|60764.6|60790|60772.5|60766.9|60751.9|682
1608642600000|2020-12-22 13:10:00|60780|60765|60793.1|60773.1|60795.8|60778.6|60774.3|60756.8|664
1608642900000|2020-12-22 13:15:00|60793|60773|60777.2|60757.2|60798.3|60778.3|60763.3|60745.3|722
1608643200000|2020-12-22 13:20:00|60777.1|60757.1|60809.3|60789.3|60809.3|60789.3|60776|60756.2|672
1608643500000|2020-12-22 13:25:00|60809.4|60789.4|60807.4|60785.6|60817|60798.5|60793.8|60776.1|706
1608643800000|2020-12-22 13:30:00|60806.5|60786.5|60796.3|60776.3|60811.8|60791.8|60785.7|60767.3|760
1608644100000|2020-12-22 13:35:00|60793.7|60778.7|60781.1|60761.1|60804.4|60786.4|60776.6|60756.6|718
1608644400000|2020-12-22 13:40:00|60780.9|60760.9|60782|60762|60790.5|60771.7|60772.4|60755.3|738
1608644700000|2020-12-22 13:45:00|60781.9|60761.9|60799.7|60779.7|60801.6|60783.1|60766.5|60747.1|675
1608645000000|2020-12-22 13:50:00|60800.8|60780.8|60822.1|60802.1|60822.1|60802.1|60791.5|60774.9|682
1608645300000|2020-12-22 13:55:00|60822.4|60802.4|60830|60815|60835.9|60818.4|60805.4|60789.3|722
1608645600000|2020-12-22 14:00:00|60832.8|60812.8|60794.5|60774.5|60834.6|60814.6|60792.4|60772.4|759
1608645900000|2020-12-22 14:05:00|60794.7|60774.7|60790.6|60775.6|60804.7|60787.4|60786.3|60768.7|650
1608646200000|2020-12-22 14:10:00|60790.4|60775.4|60815.4|60795.4|60839.3|60819.4|60788.4|60771.6|795
1608646500000|2020-12-22 14:15:00|60815.3|60795.3|60833.6|60818.6|60854.8|60836.1|60815.3|60795.3|762
1608646800000|2020-12-22 14:20:00|60832.7|60817.7|60840.4|60825.4|60849.5|60830|60822.8|60807.8|726
1608647100000|2020-12-22 14:25:00|60840.3|60825.3|60870.6|60855.6|60887.3|60868.7|60829.4|60811.2|801
1608647400000|2020-12-22 14:30:00|60871.8|60851.8|60875.5|60855.5|60877.6|60858.9|60845.4|60826.7|971
1608647700000|2020-12-22 14:35:00|60875.3|60855.3|60881|60866|60883.9|60866.2|60862.1|60844.3|912
1608648000000|2020-12-22 14:40:00|60881.2|60866.2|60931.9|60911.9|60933.2|60915.2|60880|60861.9|959
1608648300000|2020-12-22 14:45:00|60927.4|60912.4|60912.1|60892.1|60931.9|60914.2|60885.4|60867|947
1608648600000|2020-12-22 14:50:00|60909.9|60894.9|60911.2|60891.2|60933.3|60915|60903.2|60885.5|885
1608648900000|2020-12-22 14:55:00|60911.6|60891.6|60949|60929|60955.3|60937.3|60907.8|60889.3|875
1608649200000|2020-12-22 15:00:00|60948.4|60928.4|60947|60927|60980.6|60960.6|60943.2|60923.2|981
1608649500000|2020-12-22 15:05:00|60947.7|60927.7|60928.9|60908.9|60969.9|60949.9|60922.6|60902.6|942
1608649800000|2020-12-22 15:10:00|60929.4|60909.4|60968.2|60948.2|60976.9|60957.2|60928.4|60908.4|929
1608650100000|2020-12-22 15:15:00|60968.1|60948.1|60947.7|60927.7|60974.7|60955.8|60946.6|60926.6|875
1608650400000|2020-12-22 15:20:00|60947.1|60927.1|60938.3|60918.3|60959.2|60940.8|60928|60908|822
1608650700000|2020-12-22 15:25:00|60938.4|60918.4|60941.4|60921.4|60950|60930|60929|60909|792
1608651000000|2020-12-22 15:30:00|60941.1|60921.1|60939.4|60919.4|60955.4|60936|60931.4|60911.4|745
1608651300000|2020-12-22 15:35:00|60939.3|60919.3|60931.6|60911.6|60950|60930|60926.1|60906.3|769
1608651600000|2020-12-22 15:40:00|60931.5|60911.5|60969.2|60949.2|60969.2|60949.2|60931.2|60911.2|726
1608651900000|2020-12-22 15:45:00|60968.5|60948.5|61007.7|60987.7|61007.7|60987.7|60964.2|60944.2|904
1608652200000|2020-12-22 15:50:00|61007.6|60987.6|61032.6|61012.6|61036|61016|60986.1|60966.1|878
1608652500000|2020-12-22 15:55:00|61032.1|61012.1|61113.4|61093.4|61155|61135|61032.1|61012.1|1139
1608652800000|2020-12-22 16:00:00|61114.5|61094.5|61122.1|61102.1|61179.6|61159.6|61112.7|61092.7|1094
1608653100000|2020-12-22 16:05:00|61121.7|61101.7|61110.5|61090.5|61140.7|61120.7|61108.6|61088.6|978
1608653400000|2020-12-22 16:10:00|61112.3|61092.3|61081.8|61061.8|61112.3|61092.3|61081.2|61061.2|1030
1608653700000|2020-12-22 16:15:00|61083.1|61063.1|61080.5|61060.5|61103.9|61083.9|61077.5|61057.5|978
1608654000000|2020-12-22 16:20:00|61080.2|61060.2|61094.2|61074.2|61094.3|61074.3|61080.2|61060.2|829
1608654300000|2020-12-22 16:25:00|61094.3|61074.3|61092.2|61072.2|61112.3|61092.3|61088.8|61068.8|947
1608654600000|2020-12-22 16:30:00|61092.6|61072.6|61109.2|61089.2|61135.6|61115.6|61092.6|61072.6|981
1608654900000|2020-12-22 16:35:00|61108.8|61088.8|61143.4|61123.4|61153.2|61133.2|61106.7|61086.7|990
1608655200000|2020-12-22 16:40:00|61141.6|61121.6|61145.4|61125.4|61159.6|61139.6|61139.3|61119.3|966
1608655500000|2020-12-22 16:45:00|61145.1|61125.1|61144.9|61124.9|61164.2|61144.2|61137.6|61117.6|887
1608655800000|2020-12-22 16:50:00|61144.6|61124.6|61132.7|61112.7|61148.6|61128.6|61122.4|61102.4|887
1608656100000|2020-12-22 16:55:00|61134|61114|61126.4|61106.4|61149.5|61129.5|61125.8|61105.8|850
1608656400000|2020-12-22 17:00:00|61126.2|61106.2|61113.2|61093.2|61131.3|61111.3|61102|61082|820
1608656700000|2020-12-22 17:05:00|61113.8|61093.8|61122.6|61102.6|61125.6|61105.6|61111.5|61091.5|605
1608657000000|2020-12-22 17:10:00|61122|61102|61110.1|61090.1|61122.8|61102.8|61107.6|61087.6|653
1608657300000|2020-12-22 17:15:00|61110.2|61090.2|61106.3|61086.3|61116|61096|61100.6|61080.6|578
1608657600000|2020-12-22 17:20:00|61106.2|61086.2|61115.2|61095.2|61122.7|61102.7|61095.8|61075.8|678
1608657900000|2020-12-22 17:25:00|61116.2|61096.2|61111.9|61091.9|61122.6|61102.6|61110|61090|606
1608658200000|2020-12-22 17:30:00|61111.7|61091.7|61099.8|61079.8|61112.5|61092.5|61094.3|61074.3|668
1608658500000|2020-12-22 17:35:00|61100.7|61080.7|61119.2|61099.2|61122.3|61102.3|61100.4|61080.4|556
1608658800000|2020-12-22 17:40:00|61119.3|61099.3|61135.3|61115.3|61151.1|61131.1|61118.2|61098.9|583
1608659100000|2020-12-22 17:45:00|61135.2|61115.2|61143.9|61123.9|61154.1|61134.1|61130.6|61110.6|589
1608659400000|2020-12-22 17:50:00|61143.3|61123.3|61146|61126|61153.9|61133.9|61139.8|61119.8|606
1608659700000|2020-12-22 17:55:00|61145.9|61125.9|61115.3|61095.3|61146.4|61126.4|61115.1|61095.1|823
1608660000000|2020-12-22 18:00:00|61115.6|61095.6|61134.6|61114.6|61136.9|61116.9|61114.7|61094.7|595
1608660300000|2020-12-22 18:05:00|61134.5|61114.5|61130.1|61110.1|61138.2|61118.2|61125.2|61105.2|438
1608660600000|2020-12-22 18:10:00|61130.3|61110.3|61125.1|61105.1|61130.8|61110.8|61121|61101|557
1608660900000|2020-12-22 18:15:00|61126.5|61106.5|61135.7|61115.7|61139.6|61119.6|61117.2|61097.2|468
1608661200000|2020-12-22 18:20:00|61135.3|61115.3|61140.3|61120.3|61140.3|61120.3|61130.1|61110.1|469
1608661500000|2020-12-22 18:25:00|61140.2|61120.2|61142.7|61122.7|61143.5|61123.5|61135.2|61115.2|548
1608661800000|2020-12-22 18:30:00|61143|61123|61139.9|61119.9|61148.7|61128.7|61136.9|61116.9|677
1608662100000|2020-12-22 18:35:00|61139.7|61119.7|61164.9|61144.9|61165.3|61145.3|61137.3|61117.3|771
1608662400000|2020-12-22 18:40:00|61164.8|61144.8|61181.5|61161.5|61183.4|61163.4|61164.4|61144.4|797
1608662700000|2020-12-22 18:45:00|61181.1|61161.1|61205.4|61185.4|61208.2|61188.2|61178.3|61158.3|783
1608663000000|2020-12-22 18:50:00|61205.6|61185.6|61172.5|61152.5|61208.8|61188.8|61169.7|61149.7|783
1608663300000|2020-12-22 18:55:00|61172.6|61152.6|61175.3|61155.3|61176.7|61156.7|61164.8|61144.8|760
1608663600000|2020-12-22 19:00:00|61175|61155|61170.4|61150.4|61181|61161|61168.3|61148.3|621
1608663900000|2020-12-22 19:05:00|61170.5|61150.5|61168|61148|61174.1|61154.1|61161.4|61141.4|621
1608664200000|2020-12-22 19:10:00|61168.2|61148.2|61165.5|61145.5|61175.4|61155.4|61164|61144.1|572
1608664500000|2020-12-22 19:15:00|61165.4|61145.4|61173.3|61153.3|61174.6|61154.6|61165.3|61145.3|397
1608664800000|2020-12-22 19:20:00|61173.2|61153.2|61178.6|61158.6|61179|61159|61171.2|61151.2|438
1608665100000|2020-12-22 19:25:00|61179|61159|61186.5|61166.5|61195.1|61175.1|61179|61159|573
1608665400000|2020-12-22 19:30:00|61186.4|61166.4|61178.5|61158.5|61189.4|61169.4|61175|61155|548
1608665700000|2020-12-22 19:35:00|61178.4|61158.4|61195.5|61175.5|61195.5|61175.5|61178.2|61158.2|507
1608666000000|2020-12-22 19:40:00|61195.2|61175.2|61185.3|61165.3|61197.2|61177.2|61184.9|61164.9|535
1608666300000|2020-12-22 19:45:00|61185.5|61165.5|61195.6|61175.6|61195.7|61175.7|61185.5|61165.5|442
1608666600000|2020-12-22 19:50:00|61194.5|61174.5|61199.5|61179.5|61202|61182|61190.5|61170.5|431
1608666900000|2020-12-22 19:55:00|61199.6|61179.6|61184.9|61164.9|61199.7|61179.7|61179.1|61159.1|689
1608667200000|2020-12-22 20:00:00|61184.2|61164.2|61199.3|61179.3|61199.8|61179.8|61180.8|61160.8|574
1608667500000|2020-12-22 20:05:00|61199.1|61179.1|61204.9|61184.9|61205.5|61185.5|61189|61169|480
1608667800000|2020-12-22 20:10:00|61205.1|61185.1|61200|61180|61210.5|61190.5|61197.6|61177.6|501
1608668100000|2020-12-22 20:15:00|61199.6|61179.6|61200.7|61180.7|61201.7|61181.7|61192.4|61172.4|387
1608668400000|2020-12-22 20:20:00|61200.9|61180.9|61220.7|61200.7|61228.9|61208.9|61198|61178|560
1608668700000|2020-12-22 20:25:00|61220.8|61200.8|61227.1|61207.1|61227.2|61207.2|61215.9|61195.9|442
1608669000000|2020-12-22 20:30:00|61226.8|61206.8|61218.6|61198.6|61227.1|61207.1|61215.3|61195.3|479
1608669300000|2020-12-22 20:35:00|61218.9|61198.9|61221.5|61201.5|61228.8|61208.8|61218.9|61198.9|411
1608669600000|2020-12-22 20:40:00|61221.3|61201.3|61219.7|61199.7|61224.1|61204.1|61216.3|61196.3|462
1608669900000|2020-12-22 20:45:00|61219.9|61199.9|61217.1|61197.1|61220.9|61200.9|61213.1|61193.1|394
1608670200000|2020-12-22 20:50:00|61220|61200|61203.8|61183.8|61220.4|61200.4|61199.4|61179.4|616
1608670500000|2020-12-22 20:55:00|61203.9|61183.9|61204.1|61184.1|61207.7|61187.7|61194.3|61174.3|634
1608670800000|2020-12-22 21:00:00|61202.5|61182.5|61181.7|61161.7|61208.7|61188.7|61176.4|61156.4|548
1608671100000|2020-12-22 21:05:00|61180.8|61160.8|61159.7|61139.7|61183.7|61163.7|61158.5|61138.5|479
1608671400000|2020-12-22 21:10:00|61161.6|61141.6|61162.2|61142.2|61171.1|61151.1|61159.4|61139.4|345
1608671700000|2020-12-22 21:15:00|61162.3|61142.3|61161.6|61141.6|61162.3|61142.3|61160.3|61140.3|233
1608672000000|2020-12-22 21:20:00|61161.8|61141.8|61157.5|61137.5|61164|61144|61155.5|61135.5|316
1608672300000|2020-12-22 21:25:00|61157.7|61137.7|61153.5|61133.5|61158.8|61138.8|61152.3|61132.3|316
1608672600000|2020-12-22 21:30:00|61153.4|61133.4|61163.3|61143.3|61164.3|61144.3|61146.9|61126.9|328
1608672900000|2020-12-22 21:35:00|61163.2|61143.2|61157|61137|61163.7|61143.7|61152.8|61132.8|250
1608673200000|2020-12-22 21:40:00|61156.1|61136.1|61159.2|61139.2|61160.9|61140.9|61153.6|61133.6|211
1608673500000|2020-12-22 21:45:00|61159.1|61139.1|61161.7|61141.7|61164.9|61144.9|61156.9|61136.9|258
1608673800000|2020-12-22 21:50:00|61157.9|61137.9|61157.8|61137.8|61159.2|61139.2|61151.6|61131.6|413
1608674100000|2020-12-22 21:55:00|61157.9|61137.9|61168.9|61144.2|61176.5|61148.9|61154.7|61134.7|532
1608674400000|2020-12-22 22:00:00|61171.8|61142.1|61182.5|61140.9|61182.5|61143.8|61171.6|61137.8|36
1608674700000|2020-12-22 22:05:00|61178.2|61144.8|61184|61146.5|61200.3|61157.7|61178.2|61124.6|109
1608675000000|2020-12-22 22:10:00|61194.3|61130.6|61170.5|61135.1|61194.3|61148|61166.4|61128.1|119
1608675300000|2020-12-22 22:15:00|61166.4|61138.2|61178|61142.1|61194|61142.8|61162.4|61135.9|68
1608675600000|2020-12-22 22:20:00|61186.5|61137.2|61181.9|61139.7|61192.1|61144.3|61172.6|61130.7|134
1608675900000|2020-12-22 22:25:00|61183.4|61138|61182.6|61142|61188.4|61144.6|61179.3|61132.6|118
1608676200000|2020-12-22 22:30:00|61178.2|61136.2|61170.6|61142.6|61189.5|61151.5|61167.1|61134.1|267
1608676500000|2020-12-22 22:35:00|61170.9|61142.4|61177.3|61140.3|61184.4|61148.1|61169.2|61136.2|275
1608676800000|2020-12-22 22:40:00|61176.8|61141.5|61176.8|61141.7|61183.7|61149|61172.8|61135.1|299
1608677100000|2020-12-22 22:45:00|61187.7|61138|61174.7|61143.3|61187.7|61151.5|61170|61136.7|371
1608677400000|2020-12-22 22:50:00|61179.3|61148|61172|61141.6|61179.3|61150.4|61167.2|61139.4|190
1608677700000|2020-12-22 22:55:00|61175.4|61147.2|61171.4|61145.2|61180.4|61150.2|61167|61140.4|201
1608678000000|2020-12-22 23:00:00|61173.2|61145.5|61153|61133|61173.2|61151.7|61149.1|61129.1|438
1608678300000|2020-12-22 23:05:00|61152.8|61132.8|61155.6|61133.3|61158.7|61135.1|61149.7|61129.2|280
1608678600000|2020-12-22 23:10:00|61157.2|61133.1|61143.8|61123.8|61157.5|61134.9|61142.4|61122.4|303
1608678900000|2020-12-22 23:15:00|61143.7|61123.7|61137.7|61117.7|61145.9|61125.9|61137.1|61117.1|302
1608679200000|2020-12-22 23:20:00|61138|61118|61127.2|61107.2|61138.1|61118.1|61126.2|61106.2|279
1608679500000|2020-12-22 23:25:00|61127.7|61107.7|61116.2|61096.2|61127.7|61107.7|61115.7|61095.7|275
1608679800000|2020-12-22 23:30:00|61116.3|61096.3|61125.1|61105.1|61127.1|61105.7|61110.1|61090.1|455
1608680100000|2020-12-22 23:35:00|61125.2|61105.2|61112.9|61092.9|61126|61106|61109.1|61089.1|407
1608680400000|2020-12-22 23:40:00|61112.8|61092.8|61094.1|61074.1|61116.3|61094.8|61090.9|61070.9|396
1608680700000|2020-12-22 23:45:00|61094|61074|61081.1|61061.1|61095.9|61075.9|61074.6|61054.6|473
1608681000000|2020-12-22 23:50:00|61082.3|61062.3|61058.4|61038.4|61082.6|61062.4|61057.4|61037.4|537
1608681300000|2020-12-22 23:55:00|61058.6|61038.6|61050.4|61030.4|61067.4|61047.4|61049.3|61029.3|570
1608681600000|2020-12-23 00:00:00|61051.9|61031.9|61066.8|61046.8|61072.9|61052.9|61050.7|61030.5|543
1608681900000|2020-12-23 00:05:00|61066.6|61046.6|61079.1|61059.1|61082.6|61062.6|61063.5|61043.5|532
1608682200000|2020-12-23 00:10:00|61079.2|61059.2|61097.1|61077.1|61099.1|61079.1|61078.1|61058.1|449
1608682500000|2020-12-23 00:15:00|61097|61077|61093.9|61073.9|61097|61077|61085.8|61065.1|439
1608682800000|2020-12-23 00:20:00|61094.3|61074.3|61115.8|61095.8|61124.4|61104.4|61092.2|61072.2|719
1608683100000|2020-12-23 00:25:00|61115.9|61095.9|61119.5|61099.5|61122.1|61101.9|61102.9|61082.9|522
1608683400000|2020-12-23 00:30:00|61120.5|61100.5|61127.9|61107.4|61138.7|61118.7|61114.7|61094.7|584
1608683700000|2020-12-23 00:35:00|61128.3|61108.3|61126.4|61106.4|61142|61122|61122.6|61102.6|480
1608684000000|2020-12-23 00:40:00|61126.6|61106.6|61130.9|61110.9|61132.4|61112.4|61116.3|61096.3|503
1608684300000|2020-12-23 00:45:00|61131|61111|61138.3|61118.3|61142.7|61122.7|61128|61108|509
1608684600000|2020-12-23 00:50:00|61137.6|61117.6|61157.8|61137.8|61162.3|61142.3|61134|61114|636
1608684900000|2020-12-23 00:55:00|61154.5|61134.5|61171.5|61151.5|61173.3|61153.3|61154|61134|666
1608685200000|2020-12-23 01:00:00|61171.4|61151.4|61160.1|61140.1|61219.9|61198.4|61158.2|61138.2|914
1608685500000|2020-12-23 01:05:00|61160.8|61140.8|61153.1|61133.1|61162.8|61142.8|61143.9|61123.9|700
1608685800000|2020-12-23 01:10:00|61153.7|61133.7|61139.4|61119.4|61157.7|61137.7|61135.7|61115.7|698
1608686100000|2020-12-23 01:15:00|61139.9|61119.9|61123.4|61103.4|61142.4|61122.4|61119|61099|606
1608686400000|2020-12-23 01:20:00|61123.3|61103.3|61113|61093|61125.8|61105.8|61109.5|61089.5|605
1608686700000|2020-12-23 01:25:00|61113.1|61093.1|61119.4|61099.4|61123.1|61103.1|61112.2|61092.2|555
1608687000000|2020-12-23 01:30:00|61120.1|61100.1|61114.4|61094.4|61126|61106|61109.6|61089.6|634
1608687300000|2020-12-23 01:35:00|61114.5|61094.5|61092.3|61072.3|61119.1|61099.1|61091|61071|690
1608687600000|2020-12-23 01:40:00|61092.1|61072.1|61092.6|61072.6|61096.7|61076.7|61082.7|61062.7|577
1608687900000|2020-12-23 01:45:00|61092.4|61072.4|61099.9|61079.9|61101|61081|61089.8|61069.8|462
1608688200000|2020-12-23 01:50:00|61100|61080|61099|61079|61102.7|61082.7|61088.5|61068.5|423
1608688500000|2020-12-23 01:55:00|61099.2|61079.2|61099.3|61079.3|61101|61081|61092.4|61072.4|528
1608688800000|2020-12-23 02:00:00|61099.5|61079.5|61100.8|61080.8|61115|61095|61097.7|61077.7|608
1608689100000|2020-12-23 02:05:00|61100.7|61080.7|61103.3|61083.3|61109.5|61089.5|61097.7|61077.7|616
1608689400000|2020-12-23 02:10:00|61103.2|61083.2|61106|61086|61108.7|61088.7|61087.6|61067.6|682
1608689700000|2020-12-23 02:15:00|61106.1|61086.1|61112.8|61092.8|61115.6|61095.6|61103.9|61083.9|542
1608690000000|2020-12-23 02:20:00|61113.3|61093.3|61148.1|61128.1|61148.2|61128.2|61110.9|61090.9|489
1608690300000|2020-12-23 02:25:00|61148.4|61128.4|61134.7|61114.7|61154.5|61134.5|61133.8|61113.8|614
1608690600000|2020-12-23 02:30:00|61135.8|61115.8|61117|61097|61135.8|61115.8|61114.7|61094.7|549
1608690900000|2020-12-23 02:35:00|61115.9|61095.9|61114.5|61094.5|61118.1|61098.1|61105.2|61085.2|518
1608691200000|2020-12-23 02:40:00|61114.6|61094.6|61141.6|61121.6|61142.7|61122.7|61110.1|61090.1|573
1608691500000|2020-12-23 02:45:00|61141.2|61121.2|61126.4|61106.4|61141.9|61121.9|61124.3|61104.3|456
1608691800000|2020-12-23 02:50:00|61126.3|61106.3|61119.7|61099.7|61126.5|61106.5|61117.7|61097.7|359
1608692100000|2020-12-23 02:55:00|61119.6|61099.6|61108|61088|61120.4|61100.4|61103.5|61083.5|493
1608692400000|2020-12-23 03:00:00|61108.1|61088.1|61082.2|61062.2|61109.4|61089.4|61078.6|61058.6|600
1608692700000|2020-12-23 03:05:00|61082.1|61062.1|61068.2|61048.2|61085.2|61065.2|61065.7|61045.7|548
1608693000000|2020-12-23 03:10:00|61067.7|61047.7|61062.1|61042.1|61074.5|61054.5|61059.9|61039.9|545
1608693300000|2020-12-23 03:15:00|61061.5|61041.5|61052.3|61032.3|61070.8|61050.8|61052.1|61032.1|520
1608693600000|2020-12-23 03:20:00|61052.8|61032.8|61058|61038|61065|61045|61052.3|61032.3|543
1608693900000|2020-12-23 03:25:00|61058.1|61038.1|61055.5|61035.5|61060.5|61040.5|61049|61029|535
1608694200000|2020-12-23 03:30:00|61055.8|61035.8|61063|61043|61066.7|61046.7|61055.6|61035.6|440
1608694500000|2020-12-23 03:35:00|61062.3|61042.3|61057.8|61037.8|61067.4|61047.4|61055.6|61035.6|464
1608694800000|2020-12-23 03:40:00|61057.7|61037.7|61057.9|61037.9|61061.7|61041.7|61053.4|61033.4|424
1608695100000|2020-12-23 03:45:00|61058.2|61038.2|61063.4|61043.4|61067.7|61047.7|61057.2|61037.2|531
1608695400000|2020-12-23 03:50:00|61063.3|61043.3|61053.4|61033.4|61066.2|61046.2|61052.5|61032.5|430
1608695700000|2020-12-23 03:55:00|61053.6|61033.6|61036.1|61016.1|61056.5|61036.5|61031.5|61011.5|599
1608696000000|2020-12-23 04:00:00|61035.9|61015.9|61037.4|61017.4|61047.6|61027.6|61032.9|61012.9|532
1608696300000|2020-12-23 04:05:00|61037.2|61017.2|61038.6|61018.6|61040.2|61020.2|61025|61005|449
1608696600000|2020-12-23 04:10:00|61038.4|61018.4|61048.8|61028.8|61050.5|61030.5|61038.4|61018.4|395
1608696900000|2020-12-23 04:15:00|61048.6|61028.6|61040.8|61020.8|61049.9|61029.9|61040|61020|386
1608697200000|2020-12-23 04:20:00|61041.1|61021.1|61046.8|61026.8|61047.1|61027.1|61034.1|61014.1|429
1608697500000|2020-12-23 04:25:00|61047.8|61027.8|61048.8|61028.8|61051.6|61031.6|61045.3|61025.3|380
1608697800000|2020-12-23 04:30:00|61048.9|61028.9|61054.9|61034.9|61055.2|61035.2|61044.3|61024.3|384
1608698100000|2020-12-23 04:35:00|61054.8|61034.8|61051.3|61031.3|61056|61036|61048.9|61028.9|351
1608698400000|2020-12-23 04:40:00|61051.6|61031.6|61054.5|61034.5|61057.8|61037.8|61047.7|61027.7|395
1608698700000|2020-12-23 04:45:00|61054.2|61034.2|61048.8|61028.8|61058.2|61038.2|61046.5|61026.5|397
1608699000000|2020-12-23 04:50:00|61048.9|61028.9|61048.9|61028.9|61052.5|61032.5|61045.1|61025.1|417
1608699300000|2020-12-23 04:55:00|61048.4|61028.4|61046.8|61026.8|61053.7|61033.7|61045.1|61025.1|471
1608699600000|2020-12-23 05:00:00|61046.7|61026.7|61055.8|61035.8|61058.7|61038.7|61045.5|61025.5|455
1608699900000|2020-12-23 05:05:00|61054.4|61034.4|61056.2|61036.2|61061.8|61041.8|61051.3|61031.3|420
1608700200000|2020-12-23 05:10:00|61055.9|61035.9|61054.1|61034.1|61057.7|61037.7|61050.9|61030.9|356
1608700500000|2020-12-23 05:15:00|61054|61034|61062.2|61042.2|61062.7|61042.7|61051.3|61031.3|359
1608700800000|2020-12-23 05:20:00|61062.1|61042.1|61060.3|61040.3|61064.3|61044.3|61059.7|61039.7|285
1608701100000|2020-12-23 05:25:00|61060.5|61040.5|61059.7|61039.7|61065.2|61045.2|61058.9|61038.9|327
1608701400000|2020-12-23 05:30:00|61059.8|61039.8|61052.7|61032.7|61060.7|61040.7|61051.7|61031.7|545
1608701700000|2020-12-23 05:35:00|61053.3|61033.3|61057.9|61037.9|61060.2|61040.2|61049.8|61029.8|422
1608702000000|2020-12-23 05:40:00|61057.6|61037.6|61058.8|61038.8|61059.4|61039.4|61050.5|61030.5|407
1608702300000|2020-12-23 05:45:00|61059.3|61039.3|61056.8|61036.8|61061.1|61041.1|61053.7|61033.7|452
1608702600000|2020-12-23 05:50:00|61055.9|61035.9|61054.1|61034.1|61059.3|61039.3|61050.8|61030.8|382
1608702900000|2020-12-23 05:55:00|61053.8|61033.8|61040.6|61020.6|61056|61036|61037.2|61017.2|491
1608703200000|2020-12-23 06:00:00|61040.9|61020.9|61047.9|61027.9|61053.4|61033.4|61037.5|61017.5|515
1608703500000|2020-12-23 06:05:00|61047.8|61027.8|61053.8|61033.8|61055.9|61035.9|61047|61027|510
1608703800000|2020-12-23 06:10:00|61054.5|61034.5|61062.9|61042.9|61063.5|61043.5|61050.8|61030.8|437
1608704100000|2020-12-23 06:15:00|61063|61043|61065.2|61045.2|61070.9|61050.9|61060.2|61040.2|472
1608704400000|2020-12-23 06:20:00|61065.1|61045.1|61065.9|61045.9|61073.8|61053.8|61064.6|61044.6|442
1608704700000|2020-12-23 06:25:00|61066.3|61046.3|61069.5|61049.5|61073.2|61053.2|61065.4|61045.4|475
1608705000000|2020-12-23 06:30:00|61069.3|61049.3|61072.6|61052.6|61081.7|61061.7|61066.9|61046.9|489
1608705300000|2020-12-23 06:35:00|61072.5|61052.5|61064.3|61044.3|61073.4|61053.4|61061.8|61041.8|471
1608705600000|2020-12-23 06:40:00|61064.7|61044.7|61066.6|61046.6|61071.9|61051.9|61061.6|61041.6|422
1608705900000|2020-12-23 06:45:00|61065.9|61045.9|61066.7|61046.7|61070.3|61050.3|61064.7|61044.7|482
1608706200000|2020-12-23 06:50:00|61066.9|61046.9|61069|61049|61074.6|61054.6|61066.3|61046.3|427
1608706500000|2020-12-23 06:55:00|61069.2|61049.2|61066.2|61046.2|61069.6|61049.6|61063|61043|434
1608706800000|2020-12-23 07:00:00|61066.3|61046.3|61066.1|61046.1|61091.2|61071.2|61064.6|61044.6|778
1608707100000|2020-12-23 07:05:00|61065.4|61045.4|61036.9|61016.9|61069.2|61049.2|61036.2|61016.2|733
1608707400000|2020-12-23 07:10:00|61037|61017|61042.2|61022.2|61045|61025|61027.3|61007.3|648
1608707700000|2020-12-23 07:15:00|61042.3|61022.3|61022.8|61002.8|61042.3|61022.3|61017.4|60997.4|623
1608708000000|2020-12-23 07:20:00|61022.9|61002.9|61017.4|60997.4|61037.8|61017.8|61016.7|60996.7|646
1608708300000|2020-12-23 07:25:00|61016.1|60996.1|61029.6|61009.6|61033.7|61013.7|61014.5|60994.5|672
1608708600000|2020-12-23 07:30:00|61029.5|61009.5|61024.5|61009.5|61033.3|61014.6|61018.3|61000.5|597
1608708900000|2020-12-23 07:35:00|61026.8|61006.8|61023.7|61008.7|61029.6|61014|61018.6|61000.6|554
1608709200000|2020-12-23 07:40:00|61023.5|61008.5|61027.6|61007.6|61031.2|61014.5|61018|61002.9|571
1608709500000|2020-12-23 07:45:00|61027.8|61007.8|61001|60986|61030.5|61013.1|60997.5|60982.5|700
1608709800000|2020-12-23 07:50:00|61001.3|60986.3|60986|60971|61005.2|60987.6|60983.8|60967.1|656
1608710100000|2020-12-23 07:55:00|60986.6|60971.6|60993.3|60978.3|60993.3|60978.3|60975.4|60960.4|691
1608710400000|2020-12-23 08:00:00|60993.1|60978.1|61038.8|61023.8|61039.2|61024.2|60991.3|60976.3|932
1608710700000|2020-12-23 08:05:00|61039.3|61024.3|61042.9|61027.9|61058.2|61043.2|61024.2|61009.2|855
1608711000000|2020-12-23 08:10:00|61042.4|61027.4|61055.4|61040.4|61057.3|61042.3|61032.3|61017.3|821
1608711300000|2020-12-23 08:15:00|61054.9|61039.9|61086.3|61071.3|61086.6|61071.6|61046|61031|772
1608711600000|2020-12-23 08:20:00|61086.5|61071.5|61089.4|61074.4|61114|61099|61085.8|61070.8|831
1608711900000|2020-12-23 08:25:00|61091.1|61076.1|61071.6|61056.6|61099.2|61084.2|61068.3|61053.3|710
1608712200000|2020-12-23 08:30:00|61071.4|61056.4|61068.7|61053.7|61072|61057|61054.7|61039.7|719
1608712500000|2020-12-23 08:35:00|61068.8|61053.8|61057.9|61042.9|61072.1|61057.1|61050.5|61035.5|665
1608712800000|2020-12-23 08:40:00|61058|61043|61041.7|61026.7|61062.6|61047.6|61033.5|61018.5|767
1608713100000|2020-12-23 08:45:00|61043.4|61028.4|61053.9|61038.9|61057.1|61042.1|61043.4|61028.4|669
1608713400000|2020-12-23 08:50:00|61053.2|61038.2|61065.3|61050.3|61065.9|61050.9|61045.8|61030.8|647
1608713700000|2020-12-23 08:55:00|61065.2|61050.2|61030.7|61015.7|61066.5|61051.5|61029.9|61014.9|647
1608714000000|2020-12-23 09:00:00|61031.8|61016.8|60999.2|60984.2|61038.4|61023.4|60998.5|60983.5|746
1608714300000|2020-12-23 09:05:00|60999|60984|61001.5|60986.5|61011.5|60996.5|60991|60976|771
1608714600000|2020-12-23 09:10:00|61001.4|60986.4|61009.5|60994.5|61013.3|60998.3|60995.5|60980.5|672
1608714900000|2020-12-23 09:15:00|61010|60995|61018|61003|61019.7|61004.7|60994.2|60979.2|682
1608715200000|2020-12-23 09:20:00|61017.9|61002.9|61033.4|61018.4|61036.1|61021.1|61012.5|60997.5|731
1608715500000|2020-12-23 09:25:00|61033.5|61018.5|61000.1|60985.1|61042.3|61027.3|60999.8|60984.8|680
1608715800000|2020-12-23 09:30:00|61000|60985|60991.9|60976.9|61000|60985|60976.6|60961.6|695
1608716100000|2020-12-23 09:35:00|60992|60977|61012.3|60997.3|61012.3|60997.3|60985.1|60970.1|616
1608716400000|2020-12-23 09:40:00|61013.5|60998.5|61004.5|60989.5|61013.5|60998.5|60997.7|60982.7|658
1608716700000|2020-12-23 09:45:00|61005.7|60990.7|61003.1|60988.1|61020.8|61005.8|61001.2|60986.2|582
1608717000000|2020-12-23 09:50:00|61003.8|60988.8|61004|60989|61006.5|60991.5|60995.8|60980.8|625
1608717300000|2020-12-23 09:55:00|61004.1|60989.1|61004.5|60989.5|61013.2|60998.2|60995.1|60980.1|661
1608717600000|2020-12-23 10:00:00|61004.7|60989.7|61045.9|61030.9|61048.2|61033.2|61001.6|60986.6|702
1608717900000|2020-12-23 10:05:00|61047.7|61032.7|61006.9|60991.9|61054.1|61039.1|61006.6|60991.6|641
1608718200000|2020-12-23 10:10:00|61007.1|60992.1|60990.6|60975.6|61010.7|60995.7|60984.9|60969.9|583
1608718500000|2020-12-23 10:15:00|60991.1|60976.1|61005.8|60990.8|61005.9|60990.9|60981.3|60966.3|623
1608718800000|2020-12-23 10:20:00|61005.3|60990.3|61032.3|61017.3|61040.3|61025.3|60997.4|60982.4|693
1608719100000|2020-12-23 10:25:00|61032.1|61017.1|61040|61025|61047.2|61032.2|61026.2|61011.2|687
1608719400000|2020-12-23 10:30:00|61040.1|61025.1|61045.2|61030.2|61063.6|61048.6|61038.8|61023.8|699
1608719700000|2020-12-23 10:35:00|61045.6|61030.6|61040.9|61025.9|61052.7|61037.7|61029.2|61014.2|537
1608720000000|2020-12-23 10:40:00|61039.8|61024.8|61057.9|61042.9|61067.6|61052.6|61037.5|61022.5|651
1608720300000|2020-12-23 10:45:00|61058|61043|61046.5|61031.5|61082.7|61067.7|61044.6|61029.6|689
1608720600000|2020-12-23 10:50:00|61049|61034|61040.8|61025.8|61059|61044|61030.1|61015.1|767
1608720900000|2020-12-23 10:55:00|61039|61024|61072.1|61057.1|61077.2|61062.2|61036.1|61021.1|639
1608721200000|2020-12-23 11:00:00|61072|61057|61043.1|61028.1|61074.4|61059.4|61030.2|61015.2|735
1608721500000|2020-12-23 11:05:00|61043.3|61028.3|61034.2|61019.2|61064.3|61049.3|61032.3|61017.3|656
1608721800000|2020-12-23 11:10:00|61033.8|61018.8|61050.5|61035.5|61059.8|61044.8|61031.2|61016.2|624
1608722100000|2020-12-23 11:15:00|61050.8|61035.8|61026.8|61011.8|61056.2|61041.2|61026.4|61011.4|644
1608722400000|2020-12-23 11:20:00|61027.6|61012.6|61014.4|60999.4|61027.8|61012.8|61005.2|60990.2|617
1608722700000|2020-12-23 11:25:00|61016.3|61001.3|61009.8|60994.8|61021.2|61006.2|61000|60985|597
1608723000000|2020-12-23 11:30:00|61011.6|60996.6|61028|61013|61031.7|61016.7|61010|60995|588
1608723300000|2020-12-23 11:35:00|61027.9|61012.9|61016.2|61001.2|61037.1|61022.1|61015.4|61000.4|569
1608723600000|2020-12-23 11:40:00|61016.1|61001.1|61000.5|60985.5|61020.9|61005.9|60998.6|60983.6|622
1608723900000|2020-12-23 11:45:00|61000.7|60985.7|60988.6|60973.6|61006.9|60991.9|60988.1|60973.1|666
1608724200000|2020-12-23 11:50:00|60988.8|60973.8|61008.3|60993.3|61015|61000|60985.4|60970.4|596
1608724500000|2020-12-23 11:55:00|61008.2|60993.2|61016.5|61001.5|61029.6|61014.6|61003.5|60988.5|711
1608724800000|2020-12-23 12:00:00|61016.2|61001.2|61032.1|61017.1|61035|61020|61015.1|61000.1|605
1608725100000|2020-12-23 12:05:00|61032.2|61017.2|61006.9|60991.9|61037|61022|61003.3|60988.3|592
1608725400000|2020-12-23 12:10:00|61007.2|60992.2|61007.2|60992.2|61024.8|61009.8|61001.2|60986.2|701
1608725700000|2020-12-23 12:15:00|61007.3|60992.3|61044.2|61029.2|61044.5|61029.5|61007|60992|687
1608726000000|2020-12-23 12:20:00|61044.1|61029.1|61049.7|61034.7|61054.3|61039.3|61038.8|61023.8|660
1608726300000|2020-12-23 12:25:00|61050.2|61035.2|61049|61034|61051.7|61036.7|61039.4|61024.4|729
1608726600000|2020-12-23 12:30:00|61048.8|61033.8|61048.3|61033.3|61057.9|61042.9|61048|61033|632
1608726900000|2020-12-23 12:35:00|61048.4|61033.4|61053.6|61038.6|61053.7|61038.7|61036.8|61021.8|556
1608727200000|2020-12-23 12:40:00|61053.7|61038.7|61056.5|61041.5|61061|61046|61046|61031|638
1608727500000|2020-12-23 12:45:00|61056.6|61041.6|61060.2|61045.2|61069.4|61054.4|61054.8|61039.8|597
1608727800000|2020-12-23 12:50:00|61060.1|61045.1|61064.6|61049.6|61069.1|61054.1|61057.8|61042.8|529
1608728100000|2020-12-23 12:55:00|61064.9|61049.9|61061.6|61046.6|61070.8|61055.8|61055.9|61040.9|589
1608728400000|2020-12-23 13:00:00|61062.1|61047.1|61090.4|61075.4|61093.2|61078.2|61060.6|61045.6|789
1608728700000|2020-12-23 13:05:00|61090|61075|61124.3|61109.3|61127.9|61112.9|61084.4|61069.4|693
1608729000000|2020-12-23 13:10:00|61123.1|61108.1|61141.1|61126.1|61163.4|61148.4|61120.1|61105.1|826
1608729300000|2020-12-23 13:15:00|61141|61126|61143.6|61128.6|61164.7|61149.7|61139.7|61124.7|724
1608729600000|2020-12-23 13:20:00|61142.5|61127.5|61149.8|61134.8|61167.7|61152.7|61141.4|61126.4|791
1608729900000|2020-12-23 13:25:00|61150|61135|61146.9|61131.9|61159.3|61144.3|61145.7|61127.5|736
1608730200000|2020-12-23 13:30:00|61147.6|61132.6|61159.4|61144.4|61174.8|61159.8|61145.7|61129.6|773
1608730500000|2020-12-23 13:35:00|61159.3|61144.3|61137.7|61122.7|61163.7|61148.7|61117.2|61102.2|959
1608730800000|2020-12-23 13:40:00|61137.5|61122.5|61112.6|61097.6|61147.7|61132.7|61112.5|61097.5|797
1608731100000|2020-12-23 13:45:00|61114|61099|61057.5|61042.5|61123|61108|61052.9|61037.9|886
1608731400000|2020-12-23 13:50:00|61057.1|61042.1|61059.1|61044.1|61069.2|61054.2|61042.8|61027.8|815
1608731700000|2020-12-23 13:55:00|61058.2|61043.2|61095.7|61080.7|61113.7|61098.7|61052.3|61037.3|894
1608732000000|2020-12-23 14:00:00|61095.9|61080.9|61074.3|61059.3|61107.8|61092.8|61068.9|61053.9|835
1608732300000|2020-12-23 14:05:00|61074.4|61059.4|61045.8|61030.8|61077.8|61062.8|61040.2|61025.2|878
1608732600000|2020-12-23 14:10:00|61046|61031|61054|61039|61069.3|61054.3|61044.7|61029.7|897
1608732900000|2020-12-23 14:15:00|61054.2|61039.2|61022.2|61007.2|61057.6|61042.6|61021|61006|911
1608733200000|2020-12-23 14:20:00|61022.3|61007.3|61014.2|60999.2|61030.6|61015.6|61004.2|60989.2|886
1608733500000|2020-12-23 14:25:00|61013.8|60998.8|61004.4|60989.4|61013.8|60998.8|60993.6|60978.6|925
1608733800000|2020-12-23 14:30:00|61005.6|60990.6|60921.5|60906.5|61005.6|60990.6|60889.9|60874.4|1110
1608734100000|2020-12-23 14:35:00|60921.7|60906.7|60911.5|60896.5|60926.1|60911.1|60897|60882|1030
1608734400000|2020-12-23 14:40:00|60911.6|60896.6|60879.6|60864.6|60914.8|60899.8|60879.1|60864.1|950
1608734700000|2020-12-23 14:45:00|60879.8|60864.8|60889.1|60874.1|60915.3|60900.3|60873.1|60858.1|907
1608735000000|2020-12-23 14:50:00|60889.4|60874.4|60886.8|60871.8|60898|60883|60867|60852|966
1608735300000|2020-12-23 14:55:00|60887.1|60872.1|60935.5|60920.5|60954|60937.3|60881.7|60866.7|925
1608735600000|2020-12-23 15:00:00|60936.2|60921.2|60906.5|60891.5|60938.2|60923.2|60887.4|60872.4|1059
1608735900000|2020-12-23 15:05:00|60908.3|60893.3|60917.2|60902.2|60933|60918|60880.2|60865.2|994
1608736200000|2020-12-23 15:10:00|60916.9|60901.9|60899.2|60884.2|60932.6|60917.6|60892.3|60877.3|962
1608736500000|2020-12-23 15:15:00|60899.8|60884.8|60908.6|60893.6|60927.3|60912.3|60876|60861|960
1608736800000|2020-12-23 15:20:00|60908.3|60893.3|60950.8|60935.8|60963.6|60948.6|60897.8|60882.8|910
1608737100000|2020-12-23 15:25:00|60951.1|60936.1|60954.9|60939.9|60958|60943|60933.9|60918.9|1007
1608737400000|2020-12-23 15:30:00|60954.8|60939.8|60937.8|60922.8|60954.8|60939.8|60920.7|60905.7|965
1608737700000|2020-12-23 15:35:00|60937.5|60922.5|60956.7|60941.7|60957.5|60942.5|60932.3|60917.3|820
1608738000000|2020-12-23 15:40:00|60957.6|60942.6|60952.9|60937.9|60981.7|60966.7|60952.9|60937.9|855
1608738300000|2020-12-23 15:45:00|60953.6|60938.6|60990.1|60975.1|60996.2|60981.2|60952.2|60937.2|840
1608738600000|2020-12-23 15:50:00|60990.6|60975.6|61031.2|61016.2|61043|61028|60972.6|60957.6|909
1608738900000|2020-12-23 15:55:00|61030.2|61015.2|61048.4|61033.4|61069.6|61054.6|61016.9|61001.9|1024
1608739200000|2020-12-23 16:00:00|61048.3|61033.3|61006.9|60991.9|61048.3|61033.3|61005.4|60990.4|862
1608739500000|2020-12-23 16:05:00|61006.8|60991.8|60994.4|60979.4|61008.4|60993.4|60988.3|60973.3|711
1608739800000|2020-12-23 16:10:00|60994.3|60979.3|60993.8|60978.8|60998.5|60983.5|60970.4|60955.4|860
1608740100000|2020-12-23 16:15:00|60994.1|60979.1|61004.4|60989.4|61014|60999|60986.9|60971.9|752
1608740400000|2020-12-23 16:20:00|61004.5|60989.5|60981.4|60966.4|61019.1|61004.1|60972.1|60957.1|738
1608740700000|2020-12-23 16:25:00|60979.9|60964.9|60976|60961|60989.7|60974.7|60953.5|60938.5|819
1608741000000|2020-12-23 16:30:00|60975.1|60960.1|60981.7|60966.7|61008|60993|60972.1|60957.1|901
1608741300000|2020-12-23 16:35:00|60978.7|60963.7|60991|60976|60994.5|60979.5|60972.2|60957.2|759
1608741600000|2020-12-23 16:40:00|60991.2|60976.2|60983.9|60968.9|60991.2|60976.2|60969.2|60954.2|713
1608741900000|2020-12-23 16:45:00|60982.7|60967.7|60991.5|60976.5|60993|60978|60976|60961|733
1608742200000|2020-12-23 16:50:00|60991.3|60976.3|60991.6|60976.6|60997.9|60982.9|60986|60971|662
1608742500000|2020-12-23 16:55:00|60992.4|60977.4|61003.9|60988.9|61013.3|60998.3|60987.1|60972.1|675
1608742800000|2020-12-23 17:00:00|61003.1|60988.1|60992.4|60977.4|61017|61002|60989.9|60974.9|755
1608743100000|2020-12-23 17:05:00|60992.3|60977.3|60994.4|60979.4|60998.8|60983.8|60983.7|60968.7|607
1608743400000|2020-12-23 17:10:00|60994|60979|60994.2|60979.2|61006.1|60991.1|60988.4|60973.4|642
1608743700000|2020-12-23 17:15:00|60994|60979|61000.3|60985.3|61011.5|60996.5|60992.6|60977.6|631
1608744000000|2020-12-23 17:20:00|61000.4|60985.4|60999|60984|61003.4|60988.4|60995.3|60980.3|486
1608744300000|2020-12-23 17:25:00|60998.6|60983.6|60989|60974|61002.4|60987.4|60985.5|60970.5|643
1608744600000|2020-12-23 17:30:00|60989.5|60974.5|61027|61012|61038.5|61023.5|60989.2|60974.2|775
1608744900000|2020-12-23 17:35:00|61026.9|61011.9|61046|61031|61046.9|61031.9|61026.8|61011.8|553
1608745200000|2020-12-23 17:40:00|61046.5|61031.5|61034.1|61019.1|61053.7|61038.7|61033.7|61018.7|567
1608745500000|2020-12-23 17:45:00|61034.2|61019.2|61048.4|61033.4|61053.9|61038.9|61020.1|61005.1|677
1608745800000|2020-12-23 17:50:00|61050.2|61035.2|61051.9|61036.9|61066.9|61051.9|61043.7|61028.7|668
1608746100000|2020-12-23 17:55:00|61051.8|61036.8|61034.5|61019.5|61052.6|61037.6|61030.6|61015.6|726
1608746400000|2020-12-23 18:00:00|61034.4|61019.4|61041.4|61026.4|61044.6|61029.6|61032.6|61017.6|685
1608746700000|2020-12-23 18:05:00|61041.6|61026.6|61054.7|61039.7|61055.1|61040.1|61028.6|61013.6|671
1608747000000|2020-12-23 18:10:00|61054.8|61039.8|61054.7|61039.7|61063.3|61048.3|61052.6|61037.6|695
1608747300000|2020-12-23 18:15:00|61054.6|61039.6|61056.1|61041.1|61060.5|61045.5|61052.6|61037.6|602
1608747600000|2020-12-23 18:20:00|61056.2|61041.2|61050.4|61035.4|61057.2|61042.2|61040.1|61025.1|579
1608747900000|2020-12-23 18:25:00|61050.3|61035.3|61043.6|61028.6|61066.2|61051.2|61042.3|61027.3|708
1608748200000|2020-12-23 18:30:00|61046.8|61031.8|61061.6|61046.6|61066.6|61051.6|61045.4|61030.4|586
1608748500000|2020-12-23 18:35:00|61061.8|61046.8|61060.6|61045.6|61066.2|61051.2|61056.8|61041.8|493
1608748800000|2020-12-23 18:40:00|61060.5|61045.5|61060.2|61045.2|61066.2|61051.2|61052.7|61037.7|569
1608749100000|2020-12-23 18:45:00|61060.3|61045.3|61063.1|61048.1|61068.2|61053.2|61046.1|61031.1|579
1608749400000|2020-12-23 18:50:00|61063|61048|61065.9|61050.9|61068.7|61053.7|61061.6|61046.6|464
1608749700000|2020-12-23 18:55:00|61065.7|61050.7|61065.7|61050.7|61081.2|61061.2|61060|61045|490
1608750000000|2020-12-23 19:00:00|61065.6|61050.6|61075.6|61060.6|61076.6|61061.6|61060.6|61045.6|572
1608750300000|2020-12-23 19:05:00|61075.7|61060.7|61077.3|61062.3|61079.3|61064.3|61066.6|61051.6|542
1608750600000|2020-12-23 19:10:00|61077.2|61062.2|61085.8|61070.8|61086.7|61071.7|61073.2|61058.2|520
1608750900000|2020-12-23 19:15:00|61085.7|61070.7|61100|61085|61100.6|61085.6|61084.6|61069.6|488
1608751200000|2020-12-23 19:20:00|61100.1|61085.1|61096|61081|61113.2|61098.2|61095.1|61080.1|585
1608751500000|2020-12-23 19:25:00|61095.9|61080.9|61100.3|61085.3|61102.2|61087.2|61090.9|61075.9|488
1608751800000|2020-12-23 19:30:00|61100.2|61085.2|61081.9|61066.9|61101.4|61086.4|61079.5|61064.5|591
1608752100000|2020-12-23 19:35:00|61081.7|61066.7|61081.2|61066.2|61088.5|61073.5|61076.6|61061.6|539
1608752400000|2020-12-23 19:40:00|61081.1|61066.1|61068|61053|61081.2|61066.2|61062.2|61047.2|577
1608752700000|2020-12-23 19:45:00|61068.5|61053.5|61053.7|61038.7|61071.4|61056.4|61053.2|61038.2|524
1608753000000|2020-12-23 19:50:00|61054.4|61039.4|61064.6|61049.6|61065.5|61050.5|61052.6|61037.6|443
1608753300000|2020-12-23 19:55:00|61064|61049|61073.7|61058.7|61085.5|61070.5|61063.4|61048.4|655
1608753600000|2020-12-23 20:00:00|61073.3|61058.3|61069.7|61054.7|61079.1|61064.1|61063.1|61048.1|564
1608753900000|2020-12-23 20:05:00|61069.6|61054.6|61103.6|61088.6|61106.4|61091.4|61069.5|61054.5|603
1608754200000|2020-12-23 20:10:00|61103.5|61088.5|61094.8|61079.8|61109.3|61094.3|61091.8|61076.8|526
1608754500000|2020-12-23 20:15:00|61094.7|61079.7|61100.9|61085.9|61102.6|61087.6|61094.6|61079.6|429
1608754800000|2020-12-23 20:20:00|61100.8|61085.8|61094.6|61079.6|61101.9|61086.9|61091.6|61076.6|393
1608755100000|2020-12-23 20:25:00|61094.7|61079.7|61095.8|61080.8|61097.2|61082.2|61084.2|61069.2|501
1608755400000|2020-12-23 20:30:00|61096.3|61081.3|61084.2|61069.2|61097.1|61082.1|61083|61068|429
1608755700000|2020-12-23 20:35:00|61084.1|61069.1|61070.4|61055.4|61084.9|61069.9|61070|61055|470
1608756000000|2020-12-23 20:40:00|61070.2|61055.2|61050.7|61035.7|61074.1|61059.1|61049.3|61034.3|549
1608756300000|2020-12-23 20:45:00|61050.6|61035.6|61049.9|61034.9|61055.3|61040.3|61039.8|61024.8|537
1608756600000|2020-12-23 20:50:00|61050.7|61035.7|61042.6|61027.6|61066|61051|61039.6|61024.6|580
1608756900000|2020-12-23 20:55:00|61042.5|61027.5|61004.8|60989.8|61043.4|61028.4|60995.1|60980.1|836
1608757200000|2020-12-23 21:00:00|61007.5|60987.5|61027.2|61007.2|61031|61011|61005.3|60986|670
1608757500000|2020-12-23 21:05:00|61027.3|61007.3|61013.2|60998.2|61034.7|61014.7|61005.4|60990.4|565
1608757800000|2020-12-23 21:10:00|61012.6|60997.6|61023.2|61008.2|61028.6|61010.9|61008.3|60993.3|451
1608758100000|2020-12-23 21:15:00|61022.3|61007.3|61014.6|60999.6|61026.6|61008.1|61014.1|60996.9|362
1608758400000|2020-12-23 21:20:00|61014.9|60999.9|61010.9|60995.9|61026.7|61010.6|61005.8|60990.8|356
1608758700000|2020-12-23 21:25:00|61009.7|60994.7|61018.8|61003.8|61026.9|61011.9|61003.1|60988.1|360
1608759000000|2020-12-23 21:30:00|61019.1|61004.1|61030.5|61015.5|61039.3|61020|61015.2|61000.2|495
1608759300000|2020-12-23 21:35:00|61033.4|61013.4|61054.3|61034.3|61055.5|61034.8|61029.6|61012.7|366
1608759600000|2020-12-23 21:40:00|61054.7|61034.7|61053.8|61033.8|61057.1|61037.1|61043.9|61027|339
1608759900000|2020-12-23 21:45:00|61053.9|61033.9|61056.8|61036.8|61057.9|61037.9|61047.1|61029|361
1608760200000|2020-12-23 21:50:00|61057|61037|61065.6|61045.6|61069.5|61049.5|61055|61035|398
1608760500000|2020-12-23 21:55:00|61067.5|61047.5|61053.9|61006.3|61067.5|61047.5|61041.4|61005|435
1608760800000|2020-12-23 22:00:00|61058.3|61002.6|61072.6|61011.4|61079.7|61011.4|61051.4|61001.3|55
1608761100000|2020-12-23 22:05:00|61084.4|60988.4|61061.2|61015.6|61096.4|61025.4|61048.5|60979.6|242
1608761400000|2020-12-23 22:10:00|61064.2|61010.8|61062.1|61013.3|61066.9|61027.4|61054.3|60999.1|150
1608761700000|2020-12-23 22:15:00|61062.4|61012.4|61056|60998.4|61096.1|61025.1|61052.8|60993.5|198
1608762000000|2020-12-23 22:20:00|61056.1|60997.1|61055.2|61002.6|61061|61008|61050|60992.4|242
1608762300000|2020-12-23 22:25:00|61054.9|60999|61055.6|61001.7|61063.5|61011.6|61050.2|60989.4|183
1608762600000|2020-12-23 22:30:00|61053.8|61004.1|61054.7|61008|61058.4|61012.9|61045.8|60996.1|245
1608762900000|2020-12-23 22:35:00|61053.3|61003.6|61067.8|61012.4|61082.6|61023|61045|60997.8|290
1608763200000|2020-12-23 22:40:00|61067.6|61012.5|61050.2|61013.3|61075.4|61030.9|61048|61000.2|274
1608763500000|2020-12-23 22:45:00|61054.2|61011|61057.1|61004.3|61061|61015.7|61050|60997.7|210
1608763800000|2020-12-23 22:50:00|61053.7|61007.1|61045.6|61003.9|61058.9|61012.1|61040.3|60996.2|206
1608764100000|2020-12-23 22:55:00|61046.2|61003.2|61041.5|61006.4|61047.4|61010.5|61039.7|60994.7|147
1608764400000|2020-12-23 23:00:00|61041.2|61006|61044.2|61016.2|61057.8|61019.2|61040.1|61002.6|427
1608764700000|2020-12-23 23:05:00|61043.8|61016.7|61044.7|61016.5|61051.6|61024.1|61040.8|61008.7|318
1608765000000|2020-12-23 23:10:00|61044.2|61016.2|61041.4|61015.7|61046.2|61021.2|61040.7|61011.3|215
1608765300000|2020-12-23 23:15:00|61042|61014.5|61047.1|61017.7|61048.9|61023.4|61040.4|61010.2|324
1608765600000|2020-12-23 23:20:00|61047.4|61017.9|61043.8|61012.1|61048|61021.5|61031.3|61002.2|348
1608765900000|2020-12-23 23:25:00|61044.1|61013.5|61043.4|61021.9|61048|61024.9|61042.1|61012.9|322
1608766200000|2020-12-23 23:30:00|61043.5|61022.8|61061.5|61032|61066|61041.8|61043.5|61015.6|359
1608766500000|2020-12-23 23:35:00|61061.4|61031.6|61061|61038.5|61063.8|61040.6|61057|61024.5|313
1608766800000|2020-12-23 23:40:00|61060|61039.4|61055.3|61028|61061.2|61039.4|61054.2|61025.7|294
1608767100000|2020-12-23 23:45:00|61055.4|61029|61048.3|61021.8|61057.3|61034.4|61046.8|61019.9|292
1608767400000|2020-12-23 23:50:00|61049|61019.9|61036.4|61014.9|61049.6|61023.6|61035.5|61012.2|344
1608767700000|2020-12-23 23:55:00|61037.1|61013.2|61011|60989.4|61041|61018.3|61010.9|60988|332
1608768000000|2020-12-24 00:00:00|61012.6|60989.8|61007|60985.4|61020.2|60997.9|60996.9|60973.5|719
1608768300000|2020-12-24 00:05:00|61006.4|60986.4|60989.5|60967.6|61009|60986.7|60979.1|60956.4|662
1608768600000|2020-12-24 00:10:00|60989.4|60968|60994.7|60974.3|60995.3|60974.5|60980.6|60954.4|535
1608768900000|2020-12-24 00:15:00|60993.6|60971.4|61008.6|60988.6|61008.9|60988.9|60990.3|60964.6|476
1608769200000|2020-12-24 00:20:00|61008.7|60988.7|61003.9|60983.9|61013.1|60989.3|60998.4|60976.4|459
1608769500000|2020-12-24 00:25:00|61003.2|60983.2|61000|60980|61008.1|60987.2|60996.5|60972.1|399
1608769800000|2020-12-24 00:30:00|60999|60979|60993.6|60973.6|61002.3|60982.3|60989.1|60969.1|324
1608770100000|2020-12-24 00:35:00|60993.8|60973.8|60982.9|60962.9|60996.6|60976.6|60982.6|60961.6|374
1608770400000|2020-12-24 00:40:00|60984.9|60964.9|60984.1|60964.1|60993.8|60973.8|60977.2|60957.2|361
1608770700000|2020-12-24 00:45:00|60984|60964|60984.6|60964.6|60990.1|60970.1|60981.2|60958.7|400
1608771000000|2020-12-24 00:50:00|60984.5|60964.5|60981.2|60961.2|60996.1|60976.1|60978|60958|542
1608771300000|2020-12-24 00:55:00|60981.3|60961.3|60971.3|60951.3|60982.3|60962.3|60961.9|60938.2|556
1608771600000|2020-12-24 01:00:00|60971.4|60951.4|60961.9|60941.9|60974.7|60954.7|60950.4|60930.4|714
1608771900000|2020-12-24 01:05:00|60962.5|60942.5|60951.7|60931.7|60971.1|60951.1|60948.9|60928.5|624
1608772200000|2020-12-24 01:10:00|60951.6|60931.6|60950.8|60930.8|60960.1|60940.1|60945|60925|534
1608772500000|2020-12-24 01:15:00|60951|60931|60954.1|60934.1|60956.5|60936.5|60944.1|60924.1|542
1608772800000|2020-12-24 01:20:00|60953.9|60933.9|60931.9|60911.9|60954.3|60934.3|60927.6|60907.6|644
1608773100000|2020-12-24 01:25:00|60931.8|60911.8|60942.6|60922.6|60945.3|60925.3|60930.2|60910.2|579
1608773400000|2020-12-24 01:30:00|60942.4|60922.4|60960.1|60940.1|60965.9|60945.9|60941.8|60921.7|634
1608773700000|2020-12-24 01:35:00|60959.9|60939.9|60949.4|60929.4|60959.9|60939.9|60942.1|60922.1|599
1608774000000|2020-12-24 01:40:00|60949.1|60929.1|60938|60918|60952.3|60932.3|60935.3|60915.3|558
1608774300000|2020-12-24 01:45:00|60937.9|60917.9|60925.6|60905.6|60937.9|60917.9|60923.5|60903.5|589
1608774600000|2020-12-24 01:50:00|60925.3|60905.3|60921.9|60901.9|60932.4|60912.4|60919.3|60899.3|560
1608774900000|2020-12-24 01:55:00|60922.2|60902.2|60939.8|60919.8|60940.1|60920.1|60919.5|60899.5|524
1608775200000|2020-12-24 02:00:00|60939.6|60919.6|60938.1|60918.1|60943.5|60923.5|60931.9|60911.9|543
1608775500000|2020-12-24 02:05:00|60938.2|60918.2|60929.7|60909.7|60944.4|60924.4|60929.2|60907.9|540
1608775800000|2020-12-24 02:10:00|60930.2|60910.2|60932.5|60912.5|60936.6|60916.6|60927.5|60907.5|482
1608776100000|2020-12-24 02:15:00|60932.1|60912.1|60926.8|60906.8|60935.4|60915.4|60923.8|60903.8|367
1608776400000|2020-12-24 02:20:00|60927|60907|60922.6|60902.6|60927.5|60907.5|60916.7|60896.7|416
1608776700000|2020-12-24 02:25:00|60922.5|60902.5|60916.8|60896.8|60926.6|60906.6|60913.3|60893.3|385
1608777000000|2020-12-24 02:30:00|60916.7|60896.7|60908.1|60888.1|60916.7|60896.7|60902.8|60881.8|455
1608777300000|2020-12-24 02:35:00|60907.4|60887.4|60904.9|60884.9|60913.9|60893.9|60900.7|60880.7|452
1608777600000|2020-12-24 02:40:00|60905.4|60885.4|60913|60893|60913.4|60893.4|60903.7|60883.7|525
1608777900000|2020-12-24 02:45:00|60912.8|60892.8|60904.1|60884.1|60916.3|60896.3|60901.2|60881.2|458
1608778200000|2020-12-24 02:50:00|60903.4|60883.4|60916.6|60896.6|60917.1|60897.1|60903.3|60883.3|473
1608778500000|2020-12-24 02:55:00|60918|60898|60922.8|60902.8|60928.6|60908.6|60914.6|60894.6|469
1608778800000|2020-12-24 03:00:00|60922.7|60902.7|60909.6|60889.6|60924|60904|60907.7|60887.7|533
1608779100000|2020-12-24 03:05:00|60907.4|60885.5|60910|60890|60911.6|60891.6|60904.4|60884.4|477
1608779400000|2020-12-24 03:10:00|60910.1|60890.1|60908.7|60888.7|60912.5|60892.5|60904|60884|423
1608779700000|2020-12-24 03:15:00|60908|60888|60907.6|60887.6|60911.4|60891.4|60900.6|60880.6|525
1608780000000|2020-12-24 03:20:00|60907.3|60887.3|60902.7|60882.7|60919.8|60899.8|60901.8|60881.8|476
1608780300000|2020-12-24 03:25:00|60902.8|60882.8|60913.8|60893.8|60916.5|60900.2|60901.5|60881.5|451
1608780600000|2020-12-24 03:30:00|60913.7|60893.7|60943.5|60923.5|60945.5|60928.1|60908.4|60888.4|701
1608780900000|2020-12-24 03:35:00|60943.4|60923.4|60937.3|60917.3|60945.1|60929.4|60932.1|60912.1|610
1608781200000|2020-12-24 03:40:00|60935.2|60920.2|60935.3|60915.3|60937|60921.7|60927.7|60909.2|444
1608781500000|2020-12-24 03:45:00|60934.6|60914.6|60934.3|60914.3|60937.8|60920.2|60928.4|60909.3|420
1608781800000|2020-12-24 03:50:00|60934.4|60914.4|60939.3|60919.3|60943.4|60926.9|60932|60912.8|390
1608782100000|2020-12-24 03:55:00|60940.1|60920.1|60926.8|60906.8|60941.2|60924.6|60923.3|60904.8|511
1608782400000|2020-12-24 04:00:00|60925.5|60905.5|60941.9|60921.9|60945.5|60927.6|60924.6|60905.5|509
1608782700000|2020-12-24 04:05:00|60942.1|60922.1|60945.3|60925.3|60948.9|60933|60935|60916.4|411
1608783000000|2020-12-24 04:10:00|60945.4|60925.4|60953.1|60933.1|60954.5|60936.9|60942.8|60923.9|360
1608783300000|2020-12-24 04:15:00|60953.5|60933.5|60951.4|60936.4|60954.4|60938.6|60947|60927.5|418
1608783600000|2020-12-24 04:20:00|60951.7|60936.7|60953.5|60938.5|60958.5|60940.9|60945.9|60926.3|486
1608783900000|2020-12-24 04:25:00|60953.7|60938.7|60950.6|60930.6|60957.6|60940.3|60946.1|60926.1|470
1608784200000|2020-12-24 04:30:00|60951.1|60931.1|60955.4|60935.4|60964.2|60946.6|60949|60929|618
1608784500000|2020-12-24 04:35:00|60955.7|60935.7|60953.3|60938.3|60958|60940.7|60944|60927.1|476
1608784800000|2020-12-24 04:40:00|60953.8|60938.8|60953.3|60938.3|60959.5|60942.6|60949.8|60929.8|374
1608785100000|2020-12-24 04:45:00|60953.4|60938.4|60955.7|60935.7|60957.5|60940.3|60950.4|60931.4|361
1608785400000|2020-12-24 04:50:00|60955.5|60935.5|60952.9|60932.9|60957|60939.5|60948.8|60931.8|402
1608785700000|2020-12-24 04:55:00|60953|60933|60949.3|60934.3|60953.4|60937.4|60944.3|60928.7|374
1608786000000|2020-12-24 05:00:00|60948.1|60933.1|60952.8|60937.8|60955.4|60939.8|60945.1|60926|331
1608786300000|2020-12-24 05:05:00|60952.7|60937.7|60953.3|60938.3|60958.1|60943.1|60952.2|60933.2|360
1608786600000|2020-12-24 05:10:00|60953.2|60938.2|60950.5|60935.5|60958.9|60942.5|60947|60929|426
1608786900000|2020-12-24 05:15:00|60950.8|60935.8|60941.9|60926.9|60953.6|60938.5|60939.4|60919.5|401
1608787200000|2020-12-24 05:20:00|60942|60927|60934.8|60919.8|60943.4|60928.4|60930.7|60910.7|369
1608787500000|2020-12-24 05:25:00|60935.2|60920.2|60946.4|60931.4|60950.5|60933.8|60934.9|60916|330
1608787800000|2020-12-24 05:30:00|60946.5|60931.5|60958.9|60943.9|60961.3|60944.9|60944.5|60925.5|596
1608788100000|2020-12-24 05:35:00|60959.3|60944.3|60956.9|60941.9|60961|60944.9|60954.1|60936.1|304
1608788400000|2020-12-24 05:40:00|60956.4|60941.4|60956.6|60941.6|60960.7|60945.3|60948.7|60930.8|355
1608788700000|2020-12-24 05:45:00|60957.9|60942.9|60951|60936|60960.6|60944.4|60941.1|60921.1|441
1608789000000|2020-12-24 05:50:00|60950.9|60935.9|60945.9|60930.9|60952.8|60936.4|60940.2|60921.3|417
1608789300000|2020-12-24 05:55:00|60945.7|60930.7|60948.6|60928.6|60960.8|60944.9|60938.6|60922.5|591
1608789600000|2020-12-24 06:00:00|60948.5|60928.5|60948.8|60933.8|60952.1|60937.1|60937.3|60922.3|551
1608789900000|2020-12-24 06:05:00|60948.7|60933.7|60948.9|60933.9|60954|60939|60948|60930.9|485
1608790200000|2020-12-24 06:10:00|60949|60934|60948.7|60928.7|60954|60939|60943.5|60928.1|475
1608790500000|2020-12-24 06:15:00|60948.3|60928.3|60953|60938|60954.2|60939.2|60943.1|60926.4|422
1608790800000|2020-12-24 06:20:00|60953.1|60938.1|60950|60935|60958.3|60943.3|60948|60933|375
1608791100000|2020-12-24 06:25:00|60950.5|60935.5|60945.1|60930.1|60951.4|60936.4|60943.5|60928.5|335
1608791400000|2020-12-24 06:30:00|60945.2|60930.2|60949.8|60934.8|60956.1|60941.1|60941.2|60926.2|514
1608791700000|2020-12-24 06:35:00|60949.7|60934.7|60951.2|60936.2|60954.2|60938.2|60949.1|60933.9|322
1608792000000|2020-12-24 06:40:00|60951.3|60936.3|60945.9|60930.9|60954.4|60939.4|60945.9|60930.3|378
1608792300000|2020-12-24 06:45:00|60946.3|60931.3|60942.9|60927.9|60950.4|60935.4|60939.7|60921.9|424
1608792600000|2020-12-24 06:50:00|60942.6|60927.6|60941|60926|60947|60929.9|60936.9|60921.9|437
1608792900000|2020-12-24 06:55:00|60940.2|60925.2|60941.3|60921.3|60944.8|60928.1|60935.7|60918.6|417
1608793200000|2020-12-24 07:00:00|60941.7|60926.7|60947.6|60932.6|60961.5|60946.5|60938|60923|624
1608793500000|2020-12-24 07:05:00|60947.1|60932.1|60953.7|60938.7|60961|60946|60942.6|60926.8|485
1608793800000|2020-12-24 07:10:00|60954.1|60939.1|60956.5|60941.5|60957.1|60942.1|60944.9|60929.9|413
1608794100000|2020-12-24 07:15:00|60956.8|60941.8|60946.9|60931.9|60956.9|60941.9|60944.1|60929.1|477
1608794400000|2020-12-24 07:20:00|60946.8|60931.8|60955.8|60940.8|60962.8|60946.1|60939.3|60924.3|580
1608794700000|2020-12-24 07:25:00|60956|60941|60944.1|60929.1|60956.4|60941.4|60936|60921|483
1608795000000|2020-12-24 07:30:00|60944.2|60929.2|60932.8|60917.8|60945.9|60930.9|60930.9|60915.9|529
1608795300000|2020-12-24 07:35:00|60934.7|60919.7|60942.6|60922.6|60948.2|60929.9|60934.5|60914.5|471
1608795600000|2020-12-24 07:40:00|60942.4|60922.4|60945.3|60925.3|60952.5|60932.5|60938.8|60921.4|436
1608795900000|2020-12-24 07:45:00|60945.2|60925.2|60944.3|60929.3|60959.7|60940.9|60937.1|60922.1|536
1608796200000|2020-12-24 07:50:00|60944.1|60929.1|60925.5|60910.5|60947.6|60932.6|60922.6|60907.6|506
1608796500000|2020-12-24 07:55:00|60925.4|60910.4|60944.5|60929.5|60946.5|60931.5|60924.7|60909.7|553
1608796800000|2020-12-24 08:00:00|60945.3|60930.3|60946.3|60931.3|60955.2|60940.2|60936.2|60921.2|711
1608797100000|2020-12-24 08:05:00|60946.4|60931.4|60946.4|60931.4|60948.7|60933.7|60925|60910|654
1608797400000|2020-12-24 08:10:00|60946.5|60931.5|60937|60922|60948.2|60933.2|60934|60919|577
1608797700000|2020-12-24 08:15:00|60937.1|60922.1|60928.1|60913.1|60939.6|60924.6|60926.2|60911.2|651
1608798000000|2020-12-24 08:20:00|60927.6|60912.6|60928.6|60913.6|60939.7|60924.7|60923.2|60908.2|647
1608798300000|2020-12-24 08:25:00|60928.4|60913.4|60946.3|60931.3|60948.5|60933.5|60928.3|60913.3|500
1608798600000|2020-12-24 08:30:00|60946.5|60931.5|60944|60929|60948.5|60933.5|60941.6|60926.6|516
1608798900000|2020-12-24 08:35:00|60944.1|60929.1|60946.8|60931.8|60948.5|60933.5|60940.9|60925.9|511
1608799200000|2020-12-24 08:40:00|60946.6|60931.6|60996.1|60981.1|61006.7|60991.7|60946.2|60931.2|751
1608799500000|2020-12-24 08:45:00|60995.8|60980.8|60965.2|60950.2|60997.7|60982.7|60964.8|60949.8|662
1608799800000|2020-12-24 08:50:00|60964.5|60949.5|60984.6|60969.6|60987.3|60972.3|60954|60939|662
1608800100000|2020-12-24 08:55:00|60984.7|60969.7|60970.3|60950.3|60984.7|60969.7|60959.3|60941|676
1608800400000|2020-12-24 09:00:00|60970.6|60950.6|60966.5|60951.5|60982.3|60967.3|60962.7|60944.4|598
1608800700000|2020-12-24 09:05:00|60967.2|60952.2|60978.2|60963.2|60981.4|60966.4|60960.8|60945.8|484
1608801000000|2020-12-24 09:10:00|60978.1|60963.1|60998.8|60983.8|61000|60985|60974.3|60959.3|587
1608801300000|2020-12-24 09:15:00|60999.2|60984.2|60988.4|60973.4|61009.1|60994.1|60986.8|60971.8|558
1608801600000|2020-12-24 09:20:00|60988.6|60973.6|60992.1|60977.1|60995.1|60979.7|60980.2|60964.7|550
1608801900000|2020-12-24 09:25:00|60992.2|60977.2|60979.7|60964.7|60992.3|60977.3|60975.8|60960.6|519
1608802200000|2020-12-24 09:30:00|60979.5|60964.5|60994.2|60979.2|61008.2|60992.9|60974.6|60959.6|569
1608802500000|2020-12-24 09:35:00|60994.1|60979.1|60979.3|60959.3|60999.8|60981.9|60973.9|60957.4|580
1608802800000|2020-12-24 09:40:00|60979|60959|61006.6|60986.6|61006.6|60990.1|60973.4|60957.3|647
1608803100000|2020-12-24 09:45:00|61005.9|60985.9|61007.3|60992.3|61021.3|61003.7|60992.2|60977.2|729
1608803400000|2020-12-24 09:50:00|61007.4|60992.4|61016.7|61001.7|61022.1|61007.1|61000|60985|666
1608803700000|2020-12-24 09:55:00|61016.4|61001.4|61018|61003|61041|61024.6|61012.8|60997.8|718
1608804000000|2020-12-24 10:00:00|61018.8|61003.8|61019.9|61004.9|61030.2|61012.6|61016.1|61000|627
1608804300000|2020-12-24 10:05:00|61020.3|61005.3|61020.3|61005.3|61030.7|61015.7|61012.8|60997.8|541
1608804600000|2020-12-24 10:10:00|61019.8|61004.8|61022.6|61007.6|61035.2|61019.7|61017.2|61002.2|591
1608804900000|2020-12-24 10:15:00|61023.2|61008.2|61001.8|60986.8|61024.6|61009.6|61001.3|60986.3|615
1608805200000|2020-12-24 10:20:00|61001.6|60986.6|61008|60993|61012.8|60997.8|60999.8|60984.8|487
1608805500000|2020-12-24 10:25:00|61007.9|60992.9|61015.4|61000.4|61021.3|61006.3|61007.4|60992.4|521
1608805800000|2020-12-24 10:30:00|61016.3|61001.3|61000.4|60985.4|61018.6|61003.6|61000.4|60985.4|611
1608806100000|2020-12-24 10:35:00|61000.3|60985.3|60995.6|60980.6|61003.4|60988.4|60994.3|60979.3|523
1608806400000|2020-12-24 10:40:00|60995.5|60980.5|60992.5|60977.5|61002.3|60987.3|60991.3|60976.3|415
1608806700000|2020-12-24 10:45:00|60992.8|60977.8|60997.5|60982.5|61005.7|60990.7|60992.5|60977.5|390
1608807000000|2020-12-24 10:50:00|60997.4|60982.4|60999.7|60984.7|60999.8|60984.8|60990.7|60975.7|473
1608807300000|2020-12-24 10:55:00|61000.2|60985.2|60982.5|60967.5|61000.4|60985.4|60975.4|60960.4|607
1608807600000|2020-12-24 11:00:00|60982.7|60967.7|60975.2|60960.2|60983.3|60968.2|60961|60946|634
1608807900000|2020-12-24 11:05:00|60975.1|60960.1|60981.4|60966.4|61002.3|60987.3|60973.9|60958.1|565
1608808200000|2020-12-24 11:10:00|60981.6|60966.6|60979.2|60959.2|60986.4|60969.9|60975.7|60957.8|488
1608808500000|2020-12-24 11:15:00|60979.5|60959.5|60990.6|60975.6|60990.7|60975.7|60970.7|60954.2|431
1608808800000|2020-12-24 11:20:00|60990.4|60975.4|60996.2|60981.2|61001.7|60986.7|60988.3|60973.3|379
1608809100000|2020-12-24 11:25:00|60996.1|60981.1|60990.4|60975.4|60996.4|60981.4|60990.3|60975.3|429
1608809400000|2020-12-24 11:30:00|60990.5|60975.5|60997.5|60982.5|61002.9|60987.9|60989.7|60974.7|482
1608809700000|2020-12-24 11:35:00|60997.4|60982.4|60977.8|60962.8|60997.6|60982.6|60975.3|60960.3|383
1608810000000|2020-12-24 11:40:00|60978|60963|60987.5|60972.5|60988.4|60973.4|60974.3|60959.3|472
1608810300000|2020-12-24 11:45:00|60987.6|60972.6|60999.5|60984.5|61001.2|60986.2|60982.8|60967.8|544
1608810600000|2020-12-24 11:50:00|60999.4|60984.4|61002.8|60987.8|61007.8|60992.8|60996.8|60981.8|418
1608810900000|2020-12-24 11:55:00|61002.4|60987.4|61003.2|60988.2|61010.7|60995.7|61002.3|60987.3|376
1608811200000|2020-12-24 12:00:00|61003.6|60988.6|61019.2|61004.2|61024.8|61009.8|61003.5|60988.5|503
1608811500000|2020-12-24 12:05:00|61019|61004|61019.2|61004.2|61026.7|61011.7|61013.3|60998.3|475
1608811800000|2020-12-24 12:10:00|61019.8|61004.8|61009.8|60994.8|61029.7|61014.7|61009.2|60994.2|507
1608812100000|2020-12-24 12:15:00|61009.6|60994.6|61012.4|60997.4|61017.2|61002.2|61004.9|60989.9|387
1608812400000|2020-12-24 12:20:00|61012.7|60997.7|61006.6|60991.6|61013.6|60998.6|61000.6|60985.6|493
1608812700000|2020-12-24 12:25:00|61006.4|60991.4|60989.5|60974.5|61006.6|60991.6|60984.8|60969.8|468
1608813000000|2020-12-24 12:30:00|60989.2|60974.2|61013|60998|61013.1|60998.1|60986.8|60971.8|403
1608813300000|2020-12-24 12:35:00|61011|60996|61026.8|61011.8|61029|61014|61010.6|60995.6|565
1608813600000|2020-12-24 12:40:00|61026.9|61011.9|61029|61014|61039|61024|61025.7|61010.7|496
1608813900000|2020-12-24 12:45:00|61031.1|61016.1|61022.6|61007.6|61032.4|61017.4|61016.2|60996.2|571
1608814200000|2020-12-24 12:50:00|61025.2|61005.2|61017.9|61002.9|61029.5|61014.5|61016.8|61001.5|370
1608814500000|2020-12-24 12:55:00|61017.7|61002.7|61041.7|61026.7|61045.3|61029.6|61017.5|61001.9|652
1608814800000|2020-12-24 13:00:00|61041.6|61026.6|61029.3|61014.3|61047|61029.9|61028.4|61009.3|756
1608815100000|2020-12-24 13:05:00|61029.5|61014.5|61020.9|61005.9|61030.9|61014.5|61017.5|61002.5|432
1608815400000|2020-12-24 13:10:00|61020.8|61005.8|61018.3|61003.3|61028.8|61012.5|61015.6|61000.6|327
1608815700000|2020-12-24 13:15:00|61020.1|61005.1|61029.2|61014.2|61029.2|61014.2|61018.5|61002.6|429
1608816000000|2020-12-24 13:20:00|61029.1|61014.1|61043.3|61028.3|61052.3|61037.3|61028.7|61013.7|533
1608816300000|2020-12-24 13:25:00|61043.7|61028.7|61034.5|61019.5|61046.9|61029.7|61034.4|61016.9|505
1608816600000|2020-12-24 13:30:00|61034.2|61019.2|61036.3|61021.3|61037.1|61022.1|61023.4|61008.4|558
1608816900000|2020-12-24 13:35:00|61036.2|61021.2|61019.7|61004.7|61036.2|61021.2|61016.6|60997.9|479
1608817200000|2020-12-24 13:40:00|61019.6|61004.6|61018.7|61003.7|61024.4|61007.3|61012.9|60997.9|433
1608817500000|2020-12-24 13:45:00|61018.6|61003.6|61017|61002|61020.6|61005.6|61008.5|60993.5|459
1608817800000|2020-12-24 13:50:00|61016.1|61001.1|61009.9|60994.9|61017.8|61002.8|61008.1|60993.1|458
1608818100000|2020-12-24 13:55:00|61010|60995|61036.9|61021.9|61038|61022.3|61006.4|60991.4|527
1608818400000|2020-12-24 14:00:00|61038.8|61023.8|61031.4|61011.4|61049.2|61031|61030|61010|622
1608818700000|2020-12-24 14:05:00|61031.1|61011.1|60998.6|60983.6|61032.1|61014.1|60996.5|60981.5|569
1608819000000|2020-12-24 14:10:00|60998.4|60983.4|61025.1|61010.1|61032.9|61015.8|60997.4|60982.4|484
1608819300000|2020-12-24 14:15:00|61025.2|61010.2|61041.4|61026.4|61044.4|61027|61014|60999|655
1608819600000|2020-12-24 14:20:00|61041.6|61026.6|61074.7|61059.7|61099.5|61082.1|61036.1|61019.6|821
1608819900000|2020-12-24 14:25:00|61074.8|61059.8|61062.6|61042.6|61080.9|61061|61055.6|61035.8|675
1608820200000|2020-12-24 14:30:00|61061.8|61041.8|61046.6|61026.6|61062.7|61046.2|61043.5|61023.5|714
1608820500000|2020-12-24 14:35:00|61046.5|61026.5|61042.9|61027.9|61052|61034.7|61010.9|60995.9|762
1608820800000|2020-12-24 14:40:00|61045.3|61025.3|61027.6|61012.6|61048|61031.7|61025.4|61008.1|654
1608821100000|2020-12-24 14:45:00|61027.7|61012.7|61031.8|61016.8|61036.6|61020.2|61022.5|61005.5|665
1608821400000|2020-12-24 14:50:00|61031.7|61016.7|61021.4|61006.4|61032.1|61017.1|61003.4|60983.4|696
1608821700000|2020-12-24 14:55:00|61020.8|61005.8|61035.2|61020.2|61036.9|61021.9|61019.5|61003|699
1608822000000|2020-12-24 15:00:00|61035.1|61020.1|61058.4|61043.4|61068|61052.4|61029.6|61013.6|864
1608822300000|2020-12-24 15:05:00|61058.6|61043.6|61028.3|61013.3|61059.5|61044.5|61020.8|61005.8|712
1608822600000|2020-12-24 15:10:00|61031.2|61011.2|61034.8|61019.8|61039.5|61024.5|61024.8|61009.8|505
1608822900000|2020-12-24 15:15:00|61034.9|61019.9|61032.5|61017.5|61057.2|61039.2|61026.1|61010.5|677
1608823200000|2020-12-24 15:20:00|61031.9|61016.9|61013|60998|61034.7|61019.7|61009.1|60994.1|631
1608823500000|2020-12-24 15:25:00|61013.2|60998.2|61005.2|60985.2|61015.6|61000.6|60999.9|60982.4|448
1608823800000|2020-12-24 15:30:00|61005.3|60985.3|61019|61004|61019|61004|60988.4|60971.9|595
1608824100000|2020-12-24 15:35:00|61019.1|61004.1|61050.3|61030.3|61052.3|61032.3|61012.6|60997.6|589
1608824400000|2020-12-24 15:40:00|61050.7|61030.7|61059|61044|61079.5|61061.9|61040.4|61020.4|803
1608824700000|2020-12-24 15:45:00|61059.3|61044.3|61069.3|61054.3|61088|61069.9|61058.2|61041.3|677
1608825000000|2020-12-24 15:50:00|61069.1|61054.1|61080.5|61060.5|61085|61065|61051.4|61031.4|660
1608825300000|2020-12-24 15:55:00|61081.2|61061.2|61070.3|61050.3|61089.5|61069.5|61066.9|61048.9|720
1608825600000|2020-12-24 16:00:00|61071.4|61051.4|61050|61030|61071.4|61051.4|61041.9|61021.9|714
1608825900000|2020-12-24 16:05:00|61049.2|61029.2|61047.8|61027.8|61065.8|61045.8|61045.5|61026|596
1608826200000|2020-12-24 16:10:00|61047.7|61027.7|61041.4|61026.4|61051|61032.7|61031.1|61016.1|551
1608826500000|2020-12-24 16:15:00|61041.5|61026.5|61050.3|61030.3|61054.8|61035.1|61036.6|61021.6|411
1608826800000|2020-12-24 16:20:00|61050.7|61030.7|61046.5|61026.5|61050.7|61033.6|61038.8|61021.7|352
1608827100000|2020-12-24 16:25:00|61046.7|61026.7|61058.7|61038.7|61060|61042.4|61038.2|61018.2|406
1608827400000|2020-12-24 16:30:00|61059.4|61039.4|61049.4|61029.4|61061.6|61041.6|61045.7|61026.5|463
1608827700000|2020-12-24 16:35:00|61049|61029|61060.7|61045.7|61062.1|61047.1|61043.2|61025.4|452
1608828000000|2020-12-24 16:40:00|61061.7|61046.7|61060.8|61045.8|61068.4|61053.4|61058|61043|386
1608828300000|2020-12-24 16:45:00|61060.7|61045.7|61060.6|61045.6|61066.9|61051.9|61058.4|61043.4|344
1608828600000|2020-12-24 16:50:00|61060.5|61045.5|61062|61047|61070.9|61055.9|61052.2|61037.2|449
1608828900000|2020-12-24 16:55:00|61061.9|61046.9|61074.5|61059.5|61077.1|61062.1|61058.3|61043.3|370
1608829200000|2020-12-24 17:00:00|61074.2|61059.2|61077.7|61062.7|61082.3|61067.3|61067.5|61052.5|365
1608829500000|2020-12-24 17:05:00|61077.8|61062.8|61069.1|61054.1|61077.9|61062.9|61063.5|61048.5|410
1608829800000|2020-12-24 17:10:00|61069|61054|61071.7|61056.7|61080.8|61065.8|61063.8|61048.8|431
1608830100000|2020-12-24 17:15:00|61071.8|61056.8|61068.4|61053.4|61072|61057|61062.9|61047.9|306
1608830400000|2020-12-24 17:20:00|61068.6|61053.6|61064|61049|61069.4|61054.4|61063|61048|333
1608830700000|2020-12-24 17:25:00|61064.1|61049.1|61052.8|61037.8|61065.6|61050.6|61049.9|61034.9|469
1608831000000|2020-12-24 17:30:00|61052.9|61037.9|61052.8|61037.8|61054.3|61039.3|61045.3|61030.3|379
1608831300000|2020-12-24 17:35:00|61052.5|61037.5|61048.7|61033.7|61052.9|61037.9|61044.2|61029.2|336
1608831600000|2020-12-24 17:40:00|61049.4|61034.4|61060|61045|61061.2|61046.2|61046.1|61031.1|398
1608831900000|2020-12-24 17:45:00|61059.8|61044.8|61047.9|61032.9|61069|61054|61047.2|61029.4|493
1608832200000|2020-12-24 17:50:00|61046.8|61031.8|61048.6|61033.6|61050.9|61034.4|61038.7|61021.3|399
1608832500000|2020-12-24 17:55:00|61048.9|61033.9|61067.1|61052.1|61073.9|61056.1|61041.1|61025.5|504
1608832800000|2020-12-24 18:00:00|61066.6|61051.6|61061.8|61041.8|61067.3|61051.7|61054.6|61037|460
1608833100000|2020-12-24 18:05:00|61061.9|61041.9|61068.6|61048.6|61071.2|61052.4|61058.6|61041.4|324
1608833400000|2020-12-24 18:10:00|61069|61049|61059.3|61039.3|61071.4|61054.3|61053.3|61036|501
1608833700000|2020-12-24 18:15:00|61059.4|61039.4|61071.5|61051.5|61072.6|61052.6|61059.4|61039.4|479
1608834000000|2020-12-24 18:20:00|61071.9|61051.9|61093.3|61062.4|61100.8|61065.3|61069.9|61046.9|577
1608834300000|2020-12-24 18:25:00|61093.5|61064|61086|61057.5|61103.1|61072.2|61085.1|61055.2|858
1608834600000|2020-12-24 18:30:00|61084.1|61060.3|61086.2|61061.7|61089|61068.3|61084.1|61056.2|521
1608834900000|2020-12-24 18:35:00|61085.1|61061.4|61085.3|61063.9|61090.3|61071.3|61083.1|61061.4|325
1608835200000|2020-12-24 18:40:00|61085.5|61063.6|61086.2|61056.6|61087.1|61067|61078.5|61055.2|526
1608835500000|2020-12-24 18:45:00|61084.2|61056.7|61087.3|61057.9|61087.9|61063.5|61077.4|61055.4|510
1608835800000|2020-12-24 18:50:00|61087.2|61058.5|61081|61058.2|61088.6|61062.2|61078.5|61051.1|437
1608836100000|2020-12-24 18:55:00|61081.2|61058.8|61082.3|61056.6|61083.7|61060|61075.6|61050.6|405
1608836400000|2020-12-24 19:00:00|61082.2|61056.5|61080.8|61057.9|61085.2|61060.7|61076.4|61047.7|417
1608836700000|2020-12-24 19:05:00|61081|61057.5|61082.8|61062.8|61083.1|61062.8|61078.5|61052.6|363
1608837000000|2020-12-24 19:10:00|61082.3|61062.3|61082.5|61061.9|61086.4|61063.2|61080.4|61053|271
1608837300000|2020-12-24 19:15:00|61082.8|61062.4|61081.7|61059.6|61086.8|61062.4|61080.6|61053.3|322
1608837600000|2020-12-24 19:20:00|61081.5|61060.7|61088.2|61060.2|61091.9|61065.1|61078|61052.5|347
1608837900000|2020-12-24 19:25:00|61087.9|61060.1|61088.6|61058.5|61090.6|61062.9|61085.8|61057.4|399
1608838200000|2020-12-24 19:30:00|61089.2|61058.3|61089.4|61058.8|61091.8|61063.3|61085.4|61053.3|347
1608838500000|2020-12-24 19:35:00|61090.8|61058.3|61090.1|61060.4|61093.2|61066.7|61086|61056.5|390
1608838800000|2020-12-24 19:40:00|61090.2|61060.5|61084.8|61057|61090.9|61063.2|61082.9|61056.3|320
1608839100000|2020-12-24 19:45:00|61084.7|61056.9|61088.1|61054.3|61089.2|61062.1|61083.3|61051.8|294
1608839400000|2020-12-24 19:50:00|61088.4|61055.8|61084.3|61057.8|61088.4|61061.7|61081.9|61051.8|432
1608839700000|2020-12-24 19:55:00|61084.2|61057.6|61083.9|61058.6|61086.5|61061.2|61081.4|61053.8|494
1608840000000|2020-12-24 20:00:00|61084.2|61058.3|61085.2|61059.7|61087.2|61060.9|61080.6|61049|499
1608840300000|2020-12-24 20:05:00|61084.5|61059.4|61080.2|61060.2|61085|61060.8|61078.8|61049.2|270
1608840600000|2020-12-24 20:10:00|61080.3|61060.3|61081.4|61061.4|61084.6|61061.4|61076.6|61049|162
1608840900000|2020-12-24 20:15:00|61081.3|61061.3|61079.8|61059.8|61081.3|61061.3|61076.6|61056.6|253
1608841200000|2020-12-24 20:20:00|61079.9|61059.9|61063.4|61043.4|61081.5|61061.5|61056.6|61036.6|351
1608841500000|2020-12-24 20:25:00|61069.9|61049.9|61057.6|61037.6|61072.2|61052.2|61053.2|61033.2|721
1608841800000|2020-12-24 20:30:00|61057.8|61037.8|61057.5|61037.5|61062.6|61042.6|61055.8|61035.8|751
1608842100000|2020-12-24 20:35:00|61057.2|61037.2|61056.2|61036.2|61064.4|61044.4|61055.3|61035.3|502
1608842400000|2020-12-24 20:40:00|61058.4|61038.4|61058.8|61038.8|61065.7|61045.7|61055.8|61035.8|755
1608842700000|2020-12-24 20:45:00|61059.2|61039.2|61054.5|61034.5|61065.1|61045.1|61054.5|61034.5|582
1608843000000|2020-12-24 20:50:00|61061|61041|61062.1|61042.1|61065.2|61045.2|61057.5|61037.5|272
1608843300000|2020-12-24 20:55:00|61062.2|61042.2|61067.4|61047.4|61068|61048|61057.2|61037.2|352
1608843600000|2020-12-24 21:00:00|61065.4|61045.4|61067.8|61047.8|61071.7|61056.7|61063|61043|349
1608843900000|2020-12-24 21:05:00|61067.6|61047.6|61066.4|61046.4|61068.4|61048.4|61057|61037|325
1608844200000|2020-12-24 21:10:00|61064.5|61044.5|61071.1|61051.1|61072|61052|61060.1|61040.1|312
1608844500000|2020-12-24 21:15:00|61071.2|61051.2|61066.7|61046.7|61071.7|61051.7|61063.6|61043.6|335
1608844800000|2020-12-24 21:20:00|61066.9|61046.9|61065.8|61045.8|61067.9|61047.9|61056.1|61036.1|384
1608845100000|2020-12-24 21:25:00|61065.7|61045.7|61057.8|61037.8|61066.9|61046.9|61057.4|61037.4|473
1608845400000|2020-12-24 21:30:00|61063.9|61043.9|61061.4|61041.4|61066.6|61046.6|61053.9|61033.9|426
1608845700000|2020-12-24 21:35:00|61061.3|61041.3|61054.3|61034.3|61065.1|61045.1|61048.6|61028.6|251
1608846000000|2020-12-24 21:40:00|61057.8|61037.8|61062.2|61028.1|61067.2|61038.5|61047.4|61018.5|239
1608846300000|2020-12-24 21:45:00|61059.6|61028.6|61053.1|61033.1|61071.7|61039.1|61046|61008|110
1608846600000|2020-12-24 21:50:00|61053.4|61033.4|61056.3|61036.3|61059.2|61039.2|61052.8|61032.8|199
1608846900000|2020-12-24 21:55:00|61056.5|61036.5|61078|61019.2|61078.2|61040.4|61048.6|61004|77
1609102800000|2020-12-27 21:00:00|61076.6|60965.6|61076.6|60965.6|61076.6|60965.6|61064.3|60953.3|4
1609103100000|2020-12-27 21:05:00|61073.7|60962.7|61076.8|60965.8|61135.7|61024.7|61071.3|60960.3|33
1609103400000|2020-12-27 21:10:00|61076.2|60965.2|61081.2|60970.2|61081.9|60981.8|61067.8|60965.2|7
1609103700000|2020-12-27 21:15:00|61081.9|60970.9|61081.5|60970.5|61081.9|60970.9|61081.5|60970.5|3
1609104000000|2020-12-27 21:20:00|61132.8|61021.8|61133|61022|61133|61022|61132.8|61021.8|2
1609104300000|2020-12-27 21:25:00|61133.2|61022.2|61081.7|60970.7|61133.2|61022.2|61081.2|60970.2|10
1609104600000|2020-12-27 21:30:00|61081.2|60970.2|61081.5|60970.5|61081.9|60970.9|61081.2|60970.2|17
1609104900000|2020-12-27 21:35:00|61132.8|61021.8|61133.2|61022.2|61133.2|61022.2|61132.8|61021.8|3
1609105200000|2020-12-27 21:40:00|61133.4|61022.4|61081.6|60970.6|61133.7|61022.7|61081.6|60970.6|4
1609105500000|2020-12-27 21:45:00|61081.2|60970.2|61081.7|60970.7|61081.9|60970.9|61081.2|60970.2|13
1609105800000|2020-12-27 21:50:00|61081.2|60970.2|61069.8|60972.7|61081.9|60972.7|61069.8|60970.2|5
1609106100000|2020-12-27 21:55:00|61132.5|61021.5|61070.1|60981.8|61132.5|61021.5|61065.6|60969.1|31
1609106400000|2020-12-27 22:00:00|61081.5|60970.5|61067.5|60983.7|61081.5|60983.8|61067.5|60970.5|6
1609106700000|2020-12-27 22:05:00|61080.2|60969.2|61079.1|60968.1|61082.3|60983.9|61064.2|60956.2|71
1609107000000|2020-12-27 22:10:00|61079.8|60968.8|61062.9|60951.9|61080.4|60980.7|61049.8|60951.9|87
1609107300000|2020-12-27 22:15:00|61028.2|60998.2|61079.7|60968.7|61086.5|60998.2|61028.2|60954.1|96
1609107600000|2020-12-27 22:20:00|61079.6|60968.6|61079.6|60968.6|61080|60969|61077.9|60966.9|25
1609107900000|2020-12-27 22:25:00|61078.3|60967.3|61079.9|60968.9|61080.1|60979.8|61063.2|60953.2|19
1609108200000|2020-12-27 22:30:00|61080.3|60969.3|61077.3|60976.3|61082.2|60979.8|61061.9|60969.3|92
1609108500000|2020-12-27 22:35:00|61076.8|60975.8|61075.2|60974.2|61077.3|60984.6|61057.3|60959.5|89
1609108800000|2020-12-27 22:40:00|61075.8|60974.8|61086.1|60985.1|61086.2|60991.8|61056.1|60971.1|115
1609109100000|2020-12-27 22:45:00|61084.1|60983.1|61084.5|60983.5|61086.1|60992.3|61065.1|60972.8|139
1609109400000|2020-12-27 22:50:00|61084.2|60983.2|61081.9|60980.9|61085.1|60994.1|61061.2|60964.4|105
1609109700000|2020-12-27 22:55:00|61082.2|60981.2|61070.5|60969.5|61084.5|60993.9|61038.6|60969.5|80
1609110000000|2020-12-27 23:00:00|61054.3|60980|61027.9|61007.9|61074|61023.3|61009.4|60957.6|713
1609110300000|2020-12-27 23:05:00|61028.4|61008.4|61013.2|60984|61043.4|61015.6|60998.5|60978.5|534
1609110600000|2020-12-27 23:10:00|61010.8|60986.6|61003.6|60978.4|61013.3|60991.2|60997.7|60972.5|380
1609110900000|2020-12-27 23:15:00|61001.8|60981.8|61008.9|60984.5|61011.6|60987.6|60998.4|60976.3|347
1609111200000|2020-12-27 23:20:00|61009.5|60983.9|60986.7|60964.9|61010.6|60984.4|60986.1|60963.2|606
1609111500000|2020-12-27 23:25:00|60987.2|60964.4|60954.5|60933.5|60987.9|60964.9|60945.6|60923.7|655
1609111800000|2020-12-27 23:30:00|60955.7|60935.7|60965.2|60941.6|60965.2|60943.2|60947.7|60925.4|543
1609112100000|2020-12-27 23:35:00|60963.3|60943.3|60957.4|60937.4|60965.9|60945.8|60950.2|60930.2|461
1609112400000|2020-12-27 23:40:00|60957.1|60937.1|60962.5|60942.5|60966.8|60946.8|60953.7|60932.4|389
1609112700000|2020-12-27 23:45:00|60962.1|60942.1|60961.8|60941.8|60969.1|60951.8|60960.3|60940.5|332
1609113000000|2020-12-27 23:50:00|60961.9|60941.9|60957.2|60937.2|60963.8|60943.4|60947.4|60929.1|359
1609113300000|2020-12-27 23:55:00|60957.3|60937.3|60963.1|60943.1|60965.3|60947.5|60953|60933|362
1609113600000|2020-12-28 00:00:00|60961.8|60941.7|60990.3|60970.3|60997|60978.4|60939|60919.3|668
1609113900000|2020-12-28 00:05:00|60990.8|60970.8|61036|61021|61061.6|61039.2|60982.1|60962.2|781
1609114200000|2020-12-28 00:10:00|61035.9|61020.9|61038.7|61018.7|61062.3|61042.3|61028.8|61013.6|600
1609114500000|2020-12-28 00:15:00|61039|61019|61041.6|61020.6|61063.3|61044.9|61037.7|61018|631
1609114800000|2020-12-28 00:20:00|61040.7|61020.7|61028.5|61013.5|61041.7|61023.2|61025|61005|430
1609115100000|2020-12-28 00:25:00|61029.3|61009.3|61026.3|61006.3|61031.2|61011.2|61009.5|60992.1|534
1609115400000|2020-12-28 00:30:00|61024.8|61004.8|61033.3|61013.3|61036.3|61016.9|61006.2|60988.3|585
1609115700000|2020-12-28 00:35:00|61033.7|61013.7|61046.7|61026.7|61049.1|61030.7|61028.5|61010.5|442
1609116000000|2020-12-28 00:40:00|61046.9|61026.9|61039.1|61019.1|61049.5|61030.1|61032.7|61012.7|500
1609116300000|2020-12-28 00:45:00|61039.4|61019.4|61060.1|61040.1|61061.2|61041.2|61032.4|61013.4|456
1609116600000|2020-12-28 00:50:00|61060.2|61040.2|61033.2|61013.2|61076.6|61056.6|61022.5|61002.5|720
1609116900000|2020-12-28 00:55:00|61034.5|61014.5|61020.5|61000.5|61047|61030.5|61015.7|60997|584
1609117200000|2020-12-28 01:00:00|61018.5|60998.5|61007.5|60987.5|61026.1|61006.1|61004.6|60984.6|761
1609117500000|2020-12-28 01:05:00|61006.6|60986.6|60974.7|60954.7|61013.9|60994|60974.7|60954.7|781
1609117800000|2020-12-28 01:10:00|60975|60955|60964.5|60944.5|60982.8|60962.8|60953.2|60935.7|671
1609118100000|2020-12-28 01:15:00|60964.4|60944.4|60965.2|60945.2|60979.2|60959.2|60958.8|60938.8|747
1609118400000|2020-12-28 01:20:00|60965.6|60945.6|60962|60942|60971.2|60953.1|60959.2|60939.2|577
1609118700000|2020-12-28 01:25:00|60961.5|60941.5|60959.8|60939.8|60972.6|60952.6|60957.4|60938.9|530
1609119000000|2020-12-28 01:30:00|60959.9|60939.9|60965.9|60945.9|60975.6|60957|60958.9|60938.9|569
1609119300000|2020-12-28 01:35:00|60965.8|60945.8|60959.6|60939.6|60969.5|60952.3|60953|60934.7|496
1609119600000|2020-12-28 01:40:00|60958.2|60938.2|60963.1|60948.1|60973.1|60954.8|60952|60934.6|435
1609119900000|2020-12-28 01:45:00|60962.2|60947.2|60957|60937|60966.7|60949.1|60955.1|60936.6|475
1609120200000|2020-12-28 01:50:00|60956.6|60936.6|60952.9|60937.9|60959.4|60941.6|60948|60931.4|450
1609120500000|2020-12-28 01:55:00|60952.7|60937.7|60957.1|60937.1|60957.6|60938.8|60947.6|60929.8|413
1609120800000|2020-12-28 02:00:00|60957|60937|60947.2|60927.2|60960.3|60942.5|60942.3|60926.4|427
1609121100000|2020-12-28 02:05:00|60946.7|60926.7|60932.6|60912.6|60947.3|60927.3|60918.9|60901.4|611
1609121400000|2020-12-28 02:10:00|60932.5|60912.5|60920.7|60900.7|60932.5|60914.3|60911.6|60895.1|554
1609121700000|2020-12-28 02:15:00|60919.6|60899.6|60925.2|60910.2|60934.1|60914.3|60914.9|60897.2|426
1609122000000|2020-12-28 02:20:00|60928|60908|60923.6|60903.6|60928.8|60910.8|60912.2|60892.2|476
1609122300000|2020-12-28 02:25:00|60923.7|60903.7|60931.8|60911.8|60933.1|60913.1|60919.8|60901|363
1609122600000|2020-12-28 02:30:00|60931.5|60911.5|60929.4|60909.4|60935.5|60916.1|60924.1|60904.1|446
1609122900000|2020-12-28 02:35:00|60929.2|60909.2|60929.8|60909.8|60931.2|60913.8|60921.9|60903.9|349
1609123200000|2020-12-28 02:40:00|60929.7|60909.7|60917.9|60897.9|60930.9|60910.9|60914|60895.8|341
1609123500000|2020-12-28 02:45:00|60918.8|60898.8|60919.4|60899.4|60922.5|60905|60914.4|60896.3|319
1609123800000|2020-12-28 02:50:00|60919.5|60899.5|60919|60899|60922.9|60903.7|60913.6|60895.8|360
1609124100000|2020-12-28 02:55:00|60919.2|60899.2|60938.7|60918.7|60938.8|60921.3|60918.7|60898.7|387
1609124400000|2020-12-28 03:00:00|60937.6|60917.6|60916.7|60896.7|60937.6|60919.8|60911.9|60894.3|445
1609124700000|2020-12-28 03:05:00|60916.5|60896.5|60918.4|60903.4|60927.2|60909.8|60916.5|60896.5|417
1609125000000|2020-12-28 03:10:00|60918.5|60903.5|60912.3|60892.3|60922.3|60903.5|60908.9|60889|370
1609125300000|2020-12-28 03:15:00|60912.2|60892.2|60908.2|60888.2|60912.6|60892.6|60901.2|60881.9|404
1609125600000|2020-12-28 03:20:00|60907.6|60887.6|60917.8|60897.8|60920.6|60902.8|60905.7|60885.7|414
1609125900000|2020-12-28 03:25:00|60917.9|60897.9|60906.6|60886.6|60920.9|60900.9|60902.3|60884.1|352
1609126200000|2020-12-28 03:30:00|60906.4|60886.4|60905.8|60885.8|60908.1|60890.3|60900.8|60883.4|360
1609126500000|2020-12-28 03:35:00|60903.2|60888.2|60905.3|60885.3|60913.5|60895.8|60901.2|60883.7|385
1609126800000|2020-12-28 03:40:00|60905|60885|60910.4|60890.4|60912.3|60893|60902|60884.7|322
1609127100000|2020-12-28 03:45:00|60910.3|60890.3|60907.6|60887.6|60912.8|60894.6|60904.4|60887.3|315
1609127400000|2020-12-28 03:50:00|60905.1|60890.1|60912.7|60892.7|60917.3|60899.5|60904.8|60887|335
1609127700000|2020-12-28 03:55:00|60911.8|60891.8|60918.3|60898.3|60920.9|60903.4|60911.8|60891.8|314
1609128000000|2020-12-28 04:00:00|60918.4|60898.4|60934.6|60914.6|60936|60918.1|60915|60896.5|370
1609128300000|2020-12-28 04:05:00|60934.5|60914.5|60932.3|60912.3|60935.4|60917.1|60927.5|60907.5|314
1609128600000|2020-12-28 04:10:00|60932.6|60912.6|60927.3|60907.3|60935.4|60917.4|60925.8|60906.5|331
1609128900000|2020-12-28 04:15:00|60927.2|60907.2|60925.2|60910.2|60928.8|60910.7|60919.8|60899.8|324
1609129200000|2020-12-28 04:20:00|60927.9|60907.9|60927.5|60907.5|60928.5|60910.1|60918.6|60900.3|344
1609129500000|2020-12-28 04:25:00|60927.4|60907.4|60920.5|60900.5|60927.5|60909.1|60917.1|60898.5|317
1609129800000|2020-12-28 04:30:00|60920.4|60900.4|60919.7|60899.7|60922.6|60904.9|60910.7|60892.2|305
1609130100000|2020-12-28 04:35:00|60919.5|60899.5|60924.2|60904.2|60925.2|60906.6|60918|60899.1|279
1609130400000|2020-12-28 04:40:00|60924|60904|60931|60911|60931.3|60913.7|60919|60901.6|250
1609130700000|2020-12-28 04:45:00|60930.9|60910.9|60929.3|60909.3|60935.2|60917.7|60926|60908.6|224
1609131000000|2020-12-28 04:50:00|60929.4|60909.4|60926.6|60911.6|60931.1|60913.7|60924.2|60904.7|241
1609131300000|2020-12-28 04:55:00|60926.7|60911.7|60930.6|60910.6|60931.7|60913.3|60923.5|60906.3|211
1609131600000|2020-12-28 05:00:00|60929.3|60909.3|60930.3|60910.3|60935.3|60915.3|60925.8|60908.9|385
1609131900000|2020-12-28 05:05:00|60930.6|60910.6|60925.2|60910.2|60933.1|60915.7|60923.9|60905.9|269
1609132200000|2020-12-28 05:10:00|60925.1|60910.1|60921.9|60901.9|60927.7|60910.1|60917.9|60900.7|225
1609132500000|2020-12-28 05:15:00|60920.6|60900.6|60902.3|60887.3|60922.6|60903.6|60901.2|60883.2|383
1609132800000|2020-12-28 05:20:00|60902.4|60887.4|60909.3|60889.3|60909.3|60891.9|60902.3|60884.6|293
1609133100000|2020-12-28 05:25:00|60909.1|60889.1|60903.1|60883.1|60909.6|60889.6|60899.3|60881.4|279
1609133400000|2020-12-28 05:30:00|60903|60883|60901.7|60886.7|60909|60894|60897.7|60880.3|456
1609133700000|2020-12-28 05:35:00|60901.5|60886.5|60889.3|60874.3|60904.2|60886.5|60887.2|60869.6|491
1609134000000|2020-12-28 05:40:00|60888.8|60873.8|60897.4|60882.4|60904|60886|60888.8|60873.8|471
1609134300000|2020-12-28 05:45:00|60897.1|60882.1|60894.2|60879.2|60900.8|60885.6|60891.8|60876.8|368
1609134600000|2020-12-28 05:50:00|60894.1|60879.1|60886.9|60871.9|60897.7|60881|60885.6|60868.7|363
1609134900000|2020-12-28 05:55:00|60886.3|60871.3|60862.5|60847.5|60889.2|60873.1|60860.1|60842.4|586
1609135200000|2020-12-28 06:00:00|60862.6|60847.6|60862|60842|60877.1|60858.6|60855.7|60838.7|709
1609135500000|2020-12-28 06:05:00|60858.6|60843.6|60846.7|60831.7|60862.8|60845.3|60843.3|60828.3|590
1609135800000|2020-12-28 06:10:00|60848.3|60833.3|60867.1|60847.1|60867.7|60849.8|60848.3|60831.7|519
1609136100000|2020-12-28 06:15:00|60867.5|60847.5|60866.2|60851.2|60876.2|60861.2|60862.4|60846.6|498
1609136400000|2020-12-28 06:20:00|60865.8|60850.8|60868.8|60853.8|60875.4|60859|60865|60847.5|548
1609136700000|2020-12-28 06:25:00|60868.9|60853.9|60866.6|60846.6|60869.1|60854.1|60855.7|60838.4|528
1609137000000|2020-12-28 06:30:00|60863.9|60848.9|60853.5|60838.5|60882|60863.2|60852.8|60830.6|684
1609137300000|2020-12-28 06:35:00|60853.3|60838.3|60865.3|60850.3|60865.3|60850.3|60853|60838|402
1609137600000|2020-12-28 06:40:00|60864.8|60849.8|60865.8|60850.8|60868.7|60853.7|60860.3|60845.3|415
1609137900000|2020-12-28 06:45:00|60865.3|60850.3|60857|60842|60872|60857|60856.4|60841.4|439
1609138200000|2020-12-28 06:50:00|60857.4|60842.4|60858.3|60843.3|60859.9|60844.9|60851.1|60836.1|498
1609138500000|2020-12-28 06:55:00|60858.1|60843.1|60858.6|60843.6|60860.5|60845.5|60848.7|60833.7|465
1609138800000|2020-12-28 07:00:00|60858.3|60843.3|60861.7|60846.7|60875.1|60860.1|60857.1|60842.1|619
1609139100000|2020-12-28 07:05:00|60862|60847|60876|60861|60876|60861|60854.6|60839.6|462
1609139400000|2020-12-28 07:10:00|60875.9|60860.9|60870.5|60855.5|60881.8|60866.8|60869.6|60854.6|517
1609139700000|2020-12-28 07:15:00|60870.7|60855.7|60859.4|60844.4|60880.5|60865.5|60858.2|60843.2|470
1609140000000|2020-12-28 07:20:00|60859.5|60844.5|60870.2|60855.2|60881.5|60866.5|60849.9|60834.9|539
1609140300000|2020-12-28 07:25:00|60871.1|60856.1|60869.2|60854.2|60871.1|60856.1|60858|60843|390
1609140600000|2020-12-28 07:30:00|60869.1|60854.1|60872.8|60857.8|60873.5|60858.5|60861.1|60846.1|375
1609140900000|2020-12-28 07:35:00|60873|60858|60861.5|60846.5|60874.7|60859.7|60857.3|60842.3|412
1609141200000|2020-12-28 07:40:00|60861.8|60846.8|60845.1|60830.1|60864.8|60849.8|60835.2|60820.2|511
1609141500000|2020-12-28 07:45:00|60844.4|60829.4|60850.9|60835.9|60852.7|60837.7|60842.3|60827.3|493
1609141800000|2020-12-28 07:50:00|60850.7|60835.7|60851.9|60836.9|60855.5|60840.5|60845.9|60830.9|430
1609142100000|2020-12-28 07:55:00|60852.2|60837.2|60830.5|60815.5|60852.4|60837.4|60819.4|60804.4|614
1609142400000|2020-12-28 08:00:00|60830.4|60815.4|60845.8|60830.8|60846.3|60831.3|60824.7|60809.7|698
1609142700000|2020-12-28 08:05:00|60845.5|60830.5|60833.5|60818.5|60852.6|60837.6|60821.5|60806.5|652
1609143000000|2020-12-28 08:10:00|60833.4|60818.4|60843.8|60828.8|60854.7|60839.7|60833.3|60818.3|558
1609143300000|2020-12-28 08:15:00|60843.6|60828.6|60838.9|60823.9|60846.8|60831.8|60822.1|60807.1|513
1609143600000|2020-12-28 08:20:00|60839.1|60824.1|60820.4|60805.4|60839.1|60824.1|60820.4|60805.4|526
1609143900000|2020-12-28 08:25:00|60820|60805|60827.2|60812.2|60833.8|60818.8|60820|60805|553
1609144200000|2020-12-28 08:30:00|60828|60813|60834.7|60819.7|60836.4|60821.4|60820|60805|476
1609144500000|2020-12-28 08:35:00|60834.9|60819.9|60814.6|60799.6|60834.9|60819.9|60796.9|60781.9|712
1609144800000|2020-12-28 08:40:00|60815.2|60800.2|60806.6|60791.6|60818|60803|60796.8|60781.8|640
1609145100000|2020-12-28 08:45:00|60807|60792|60796.1|60781.1|60807|60792|60785.4|60770.4|687
1609145400000|2020-12-28 08:50:00|60795.7|60780.7|60788.2|60773.2|60810|60795|60786.7|60771.7|719
1609145700000|2020-12-28 08:55:00|60787.7|60772.7|60784|60769|60794.2|60779.2|60778.9|60763.9|725
1609146000000|2020-12-28 09:00:00|60783.8|60768.8|60790.2|60775.2|60800.1|60785.1|60776.8|60761.8|601
1609146300000|2020-12-28 09:05:00|60787.8|60772.8|60803.3|60788.3|60805.9|60790.9|60786.6|60771.6|586
1609146600000|2020-12-28 09:10:00|60803.2|60788.2|60786.2|60771.2|60804.1|60789.1|60779.7|60764.7|637
1609146900000|2020-12-28 09:15:00|60786.3|60771.3|60777.4|60762.4|60786.5|60771.5|60774.7|60759.7|624
1609147200000|2020-12-28 09:20:00|60777.1|60762.1|60791.9|60776.9|60799.2|60784.2|60772.4|60757.4|649
1609147500000|2020-12-28 09:25:00|60791.3|60776.3|60777.5|60762.5|60792|60777|60776.6|60761.6|663
1609147800000|2020-12-28 09:30:00|60777|60762|60776|60761|60784.2|60769.2|60767.4|60752.4|695
1609148100000|2020-12-28 09:35:00|60776.1|60761.1|60777.5|60762.5|60785.7|60770.7|60765.2|60750.2|731
1609148400000|2020-12-28 09:40:00|60778.3|60763.3|60768.9|60753.9|60778.3|60763.3|60764.6|60749.6|606
1609148700000|2020-12-28 09:45:00|60769.9|60754.9|60754.6|60739.6|60769.9|60754.9|60748.3|60733.3|680
1609149000000|2020-12-28 09:50:00|60754.5|60739.5|60739.4|60724.4|60756.5|60741.5|60716.2|60699.6|695
1609149300000|2020-12-28 09:55:00|60739.3|60724.3|60724.2|60709.2|60741.9|60726.9|60724.1|60709.1|707
1609149600000|2020-12-28 10:00:00|60724.7|60709.7|60740.1|60725.1|60740.2|60725.2|60717.6|60702.6|686
1609149900000|2020-12-28 10:05:00|60739.8|60724.8|60741.2|60726.2|60747.1|60732.1|60728.3|60713.3|643
1609150200000|2020-12-28 10:10:00|60741.6|60726.6|60808.4|60793.4|60809.5|60794.5|60734.7|60719.7|846
1609150500000|2020-12-28 10:15:00|60808.1|60793.1|60860.1|60845.1|60866.9|60851.9|60798.3|60783.3|883
1609150800000|2020-12-28 10:20:00|60859.9|60844.9|60830.4|60815.4|60861.5|60846.5|60818.4|60803.4|849
1609151100000|2020-12-28 10:25:00|60830.5|60815.5|60893|60878|60900.7|60885.7|60830.4|60815.4|947
1609151400000|2020-12-28 10:30:00|60893.2|60878.2|60879.4|60859.4|60898.6|60883.6|60855.8|60838.5|878
1609151700000|2020-12-28 10:35:00|60879.5|60859.5|60913.2|60893.2|60921.9|60901.9|60872.8|60855.1|854
1609152000000|2020-12-28 10:40:00|60913.3|60893.3|60907.7|60892.7|60933.7|60913.7|60895.2|60880.2|834
1609152300000|2020-12-28 10:45:00|60908|60893|60895|60880|60915.1|60900.1|60894.2|60879.2|729
1609152600000|2020-12-28 10:50:00|60895.5|60880.5|60896.3|60881.3|60906.7|60891.7|60891.2|60876.2|683
1609152900000|2020-12-28 10:55:00|60901|60886|60893|60878|60905.9|60890.9|60882.1|60867.1|774
1609153200000|2020-12-28 11:00:00|60893.4|60878.4|60889|60874|60907.9|60892.9|60888.9|60873.9|710
1609153500000|2020-12-28 11:05:00|60888.7|60873.7|60900.8|60885.8|60901.8|60886.8|60883.8|60868.8|617
1609153800000|2020-12-28 11:10:00|60900.7|60885.7|60895.7|60880.7|60905.3|60890.3|60883.1|60868.1|614
1609154100000|2020-12-28 11:15:00|60895.6|60880.6|60906.6|60891.6|60914.4|60899.4|60890.9|60875.9|619
1609154400000|2020-12-28 11:20:00|60907.4|60892.4|60931.6|60916.6|60934.7|60919.7|60904.8|60889.8|784
1609154700000|2020-12-28 11:25:00|60931.4|60916.4|60944.7|60929.7|60951.7|60936.7|60925.7|60910.7|743
1609155000000|2020-12-28 11:30:00|60944.9|60929.9|60951.5|60936.5|60954.4|60939.4|60937.2|60922.2|615
1609155300000|2020-12-28 11:35:00|60951.3|60936.3|60950.1|60935.1|60958.3|60943.3|60944.3|60929.3|638
1609155600000|2020-12-28 11:40:00|60950.3|60935.3|60986.2|60971.2|60988.9|60973.9|60940.2|60925.2|746
1609155900000|2020-12-28 11:45:00|60987.2|60972.2|60982.9|60967.9|60994.3|60979.3|60965.7|60950.7|789
1609156200000|2020-12-28 11:50:00|60983|60968|60969.3|60954.3|60987.2|60972.2|60964.7|60949.7|749
1609156500000|2020-12-28 11:55:00|60969.1|60954.1|60986.5|60971.5|60997.1|60982.1|60969.1|60954.1|801
1609156800000|2020-12-28 12:00:00|60986.7|60971.7|60986.7|60971.7|61003.8|60988.8|60981.5|60966.5|696
1609157100000|2020-12-28 12:05:00|60986.3|60971.3|60978.4|60963.4|60996.8|60981.8|60974.7|60959.7|637
1609157400000|2020-12-28 12:10:00|60978.7|60963.7|60988.6|60973.6|61000.5|60985.5|60973.6|60958.6|702
1609157700000|2020-12-28 12:15:00|60989.3|60974.3|60940.2|60925.2|60993|60978|60939|60924|814
1609158000000|2020-12-28 12:20:00|60941.1|60926.1|60936.5|60921.5|60945.6|60930.6|60933.7|60918.7|632
1609158300000|2020-12-28 12:25:00|60936.4|60921.4|60938.1|60923.1|60950.2|60935.2|60933.8|60918.8|547
1609158600000|2020-12-28 12:30:00|60938.2|60923.2|60943.5|60928.5|60949|60934|60935.1|60920.1|614
1609158900000|2020-12-28 12:35:00|60943.6|60928.6|60919.1|60904.1|60947.2|60932.2|60919|60904|647
1609159200000|2020-12-28 12:40:00|60919.2|60904.2|60933.5|60918.5|60944.1|60929.1|60919.2|60904.2|646
1609159500000|2020-12-28 12:45:00|60933.3|60918.3|60935.6|60920.6|60937.6|60922.6|60926.3|60911.3|561
1609159800000|2020-12-28 12:50:00|60935.7|60920.7|60932.7|60917.7|60939.7|60924.7|60926.5|60911.5|561
1609160100000|2020-12-28 12:55:00|60934.9|60919.9|60918.5|60903.5|60936.4|60921.4|60917.1|60902.1|739
1609160400000|2020-12-28 13:00:00|60918.9|60903.9|60887.8|60872.8|60926.4|60911.4|60883.7|60868.7|837
1609160700000|2020-12-28 13:05:00|60884.5|60869.5|60891.9|60876.9|60898.9|60883.9|60875|60860|761
1609161000000|2020-12-28 13:10:00|60891.7|60876.7|60867.7|60852.7|60900.2|60885.2|60867.1|60852.1|753
1609161300000|2020-12-28 13:15:00|60867.5|60852.5|60889.9|60874.9|60889.9|60874.9|60855.2|60840.2|796
1609161600000|2020-12-28 13:20:00|60889.3|60874.3|60891.5|60876.5|60898.3|60883.3|60878.8|60863.8|748
1609161900000|2020-12-28 13:25:00|60892|60877|60895.1|60880.1|60907.8|60892.8|60880.1|60865.1|660
1609162200000|2020-12-28 13:30:00|60894.8|60879.8|60879.7|60864.7|60894.8|60879.8|60871.2|60856.2|709
1609162500000|2020-12-28 13:35:00|60880|60865|60882|60867|60882.4|60867.4|60866.7|60851.7|724
1609162800000|2020-12-28 13:40:00|60881.9|60866.9|60864.1|60849.1|60893.3|60878.3|60862.2|60847.2|659
1609163100000|2020-12-28 13:45:00|60866.1|60851.1|60863.6|60848.6|60872|60857|60848.9|60833.9|705
1609163400000|2020-12-28 13:50:00|60863.5|60848.5|60866.1|60851.1|60876|60861|60856.3|60841.3|643
1609163700000|2020-12-28 13:55:00|60866|60851|60894.6|60879.6|60896.9|60881.9|60864.5|60849.5|674
1609164000000|2020-12-28 14:00:00|60892|60877|60915.1|60900.1|60916.8|60901.8|60884.5|60869.5|817
1609164300000|2020-12-28 14:05:00|60915.2|60900.2|60876|60861|60915.3|60900.3|60873.3|60858.3|638
1609164600000|2020-12-28 14:10:00|60876.3|60861.3|60863.8|60848.8|60883.4|60868.4|60862|60847|547
1609164900000|2020-12-28 14:15:00|60863.9|60848.9|60856.2|60841.2|60866.5|60851.5|60847.5|60832.5|647
1609165200000|2020-12-28 14:20:00|60854.8|60839.8|60858.9|60843.9|60860.3|60845.3|60847.1|60832.1|478
1609165500000|2020-12-28 14:25:00|60858.5|60843.5|60848.3|60833.3|60859.1|60844.1|60844.3|60829.3|630
1609165800000|2020-12-28 14:30:00|60847.9|60832.9|60799.3|60784.3|60855.1|60840.1|60799.3|60784.3|899
1609166100000|2020-12-28 14:35:00|60799.4|60784.4|60814.6|60799.6|60817.2|60802.2|60786.4|60771.4|869
1609166400000|2020-12-28 14:40:00|60815.8|60800.8|60784.9|60769.9|60815.8|60800.8|60782.6|60767.6|738
1609166700000|2020-12-28 14:45:00|60785|60770|60770.7|60755.7|60785.1|60770.1|60763.2|60748.2|776
1609167000000|2020-12-28 14:50:00|60770.4|60755.4|60781.5|60766.5|60796.2|60781.2|60769.1|60754.1|781
1609167300000|2020-12-28 14:55:00|60781.1|60766.1|60802.9|60787.9|60805.8|60790.8|60779|60764|795
1609167600000|2020-12-28 15:00:00|60803.8|60788.8|60798.4|60783.4|60810.7|60795.7|60791.8|60776.8|811
1609167900000|2020-12-28 15:05:00|60798.9|60783.9|60811.5|60791.5|60814.1|60794.5|60788.5|60773.5|762
1609168200000|2020-12-28 15:10:00|60812.3|60792.3|60815.5|60800.5|60823.2|60803.6|60807.5|60791|744
1609168500000|2020-12-28 15:15:00|60815.7|60800.7|60824.3|60809.3|60824.6|60809.6|60808.5|60793.5|672
1609168800000|2020-12-28 15:20:00|60824.5|60809.5|60821.7|60806.7|60831.4|60816.4|60819|60804|731
1609169100000|2020-12-28 15:25:00|60821.6|60806.6|60819.3|60804.3|60829.1|60814.1|60816.6|60801.6|672
1609169400000|2020-12-28 15:30:00|60819.7|60804.7|60836|60821|60839.2|60824.2|60814.8|60799.8|713
1609169700000|2020-12-28 15:35:00|60835.9|60820.9|60855.5|60840.5|60859.5|60844.5|60828.2|60813.2|756
1609170000000|2020-12-28 15:40:00|60855.4|60840.4|60880.4|60865.4|60881.2|60866.2|60853.1|60838.1|837
1609170300000|2020-12-28 15:45:00|60880.7|60865.7|60896.5|60881.5|60904.6|60889.6|60880.1|60865.1|810
1609170600000|2020-12-28 15:50:00|60897.1|60882.1|60908.9|60893.9|60910.7|60895.7|60892.2|60877.2|809
1609170900000|2020-12-28 15:55:00|60909.2|60894.2|60887.3|60872.3|60925.9|60910.9|60872.5|60857.5|931
1609171200000|2020-12-28 16:00:00|60887|60872|60890.8|60875.8|60900.6|60885.6|60877|60862|859
1609171500000|2020-12-28 16:05:00|60890.6|60875.6|60848.9|60833.9|60894.9|60879.9|60847.1|60832.1|856
1609171800000|2020-12-28 16:10:00|60848.1|60833.1|60829.5|60814.5|60849.7|60834.7|60819.4|60804.4|838
1609172100000|2020-12-28 16:15:00|60828.9|60813.9|60869.9|60854.9|60871.9|60856.9|60825.4|60810.4|750
1609172400000|2020-12-28 16:20:00|60870.1|60855.1|60874.1|60859.1|60878.6|60863.6|60858|60843|693
1609172700000|2020-12-28 16:25:00|60874.5|60859.5|60883.5|60868.5|60886.6|60871.6|60868.2|60853.2|690
1609173000000|2020-12-28 16:30:00|60883.2|60868.2|60874.4|60859.4|60884.4|60869.4|60866|60851|688
1609173300000|2020-12-28 16:35:00|60875.6|60860.6|60892.9|60877.9|60897.2|60882.2|60875.1|60860.1|734
1609173600000|2020-12-28 16:40:00|60893.6|60878.6|60882|60867|60897.4|60882.4|60872.4|60857.4|653
1609173900000|2020-12-28 16:45:00|60882.1|60867.1|60880.8|60865.8|60889.2|60874.2|60871.4|60856.4|606
1609174200000|2020-12-28 16:50:00|60880.4|60865.4|60891.2|60876.2|60896.1|60881.1|60875.3|60860.3|564
1609174500000|2020-12-28 16:55:00|60891.3|60876.3|60898.1|60883.1|60899.1|60884.1|60885.1|60870.1|509
1609174800000|2020-12-28 17:00:00|60898.4|60883.4|60894.8|60879.8|60906.3|60891.3|60887.2|60872.2|690
1609175100000|2020-12-28 17:05:00|60894.9|60879.9|60906.8|60891.8|60907.7|60892.7|60883.7|60868.7|616
1609175400000|2020-12-28 17:10:00|60906.7|60891.7|60921.6|60906.6|60929.8|60914.8|60904.3|60889.3|703
1609175700000|2020-12-28 17:15:00|60921|60906|60903.2|60888.2|60926.1|60911.1|60903.1|60888.1|699
1609176000000|2020-12-28 17:20:00|60903.1|60888.1|60921.9|60906.9|60925|60910|60892.7|60877.7|698
1609176300000|2020-12-28 17:25:00|60922.2|60907.2|60888.7|60873.7|60927.3|60912.3|60884.2|60869.2|674
1609176600000|2020-12-28 17:30:00|60888.1|60873.1|60888.7|60873.7|60897.9|60882.9|60883.8|60868.8|584
1609176900000|2020-12-28 17:35:00|60888.6|60873.6|60900.1|60885.1|60900.8|60885.8|60883.7|60868.7|576
1609177200000|2020-12-28 17:40:00|60900.4|60885.4|60915.6|60900.6|60920.1|60905.1|60898.5|60883.5|536
1609177500000|2020-12-28 17:45:00|60915.7|60900.7|60920.8|60905.8|60922.9|60907.9|60909.2|60894.2|569
1609177800000|2020-12-28 17:50:00|60921|60906|60906.8|60891.8|60921|60906|60905|60890|457
1609178100000|2020-12-28 17:55:00|60906.6|60891.6|60933.9|60918.9|60939.5|60924.5|60904.1|60889.1|749
1609178400000|2020-12-28 18:00:00|60934|60919|60915.4|60900.4|60935|60920|60907.4|60892.4|687
1609178700000|2020-12-28 18:05:00|60915.6|60900.6|60906.8|60891.8|60924.8|60909.8|60905.4|60890.4|612
1609179000000|2020-12-28 18:10:00|60907|60892|60913.2|60898.2|60916.6|60901.6|60899.8|60884.8|480
1609179300000|2020-12-28 18:15:00|60913.6|60898.6|60925.8|60910.8|60928|60913|60905.1|60890.1|475
1609179600000|2020-12-28 18:20:00|60925.6|60910.6|60918.4|60903.4|60926.1|60911.1|60909.1|60894.1|464
1609179900000|2020-12-28 18:25:00|60917.9|60902.9|60913.5|60898.5|60923.6|60908.6|60911.7|60896.7|486
1609180200000|2020-12-28 18:30:00|60913.6|60898.6|60908.9|60893.9|60917.8|60902.8|60903.6|60888.6|501
1609180500000|2020-12-28 18:35:00|60909.3|60894.3|60928.5|60913.5|60929.1|60914.1|60901.3|60886.3|552
1609180800000|2020-12-28 18:40:00|60928.4|60913.4|60955|60940|60955.1|60940.1|60926|60911|509
1609181100000|2020-12-28 18:45:00|60956.2|60941.2|60946.6|60931.6|60961.9|60946.9|60946.2|60931.2|722
1609181400000|2020-12-28 18:50:00|60946.8|60931.8|60923.6|60908.6|60947.2|60932.2|60923.3|60908.3|525
1609181700000|2020-12-28 18:55:00|60923.8|60908.8|60933.5|60918.5|60938.1|60923.1|60918.5|60903.5|520
1609182000000|2020-12-28 19:00:00|60933.7|60918.7|60918.9|60903.9|60937.8|60922.8|60917.5|60902.5|425
1609182300000|2020-12-28 19:05:00|60918.8|60903.8|60924.9|60909.9|60928.9|60913.9|60917.7|60902.7|412
1609182600000|2020-12-28 19:10:00|60925.7|60910.7|60932.6|60917.6|60935.5|60920.5|60920.5|60905.5|435
1609182900000|2020-12-28 19:15:00|60932.3|60917.3|60941.4|60926.4|60941.6|60926.6|60930.5|60915.5|447
1609183200000|2020-12-28 19:20:00|60941.1|60926.1|60939.2|60924.2|60941.6|60926.6|60930.5|60915.5|383
1609183500000|2020-12-28 19:25:00|60940.9|60925.9|60945.6|60930.6|60949.2|60932.2|60930.5|60915.5|448
1609183800000|2020-12-28 19:30:00|60946|60931|60946.7|60931.7|60948.3|60933.3|60931.9|60916.9|459
1609184100000|2020-12-28 19:35:00|60946.8|60931.8|60949.3|60934.3|60953|60938|60939.1|60924.1|461
1609184400000|2020-12-28 19:40:00|60949.9|60934.9|60943.6|60928.6|60949.9|60934.9|60939.2|60924.2|427
1609184700000|2020-12-28 19:45:00|60943.4|60928.4|60936.3|60921.3|60949.9|60934.9|60935.4|60920.4|504
1609185000000|2020-12-28 19:50:00|60936.5|60921.5|60938.9|60923.9|60947.4|60932.4|60935.8|60920.8|404
1609185300000|2020-12-28 19:55:00|60939|60924|60935.3|60920.3|60940.7|60925.7|60925.1|60910.1|677
1609185600000|2020-12-28 20:00:00|60935.9|60920.9|60925.1|60910.1|60936.8|60921.8|60918.5|60903.5|495
1609185900000|2020-12-28 20:05:00|60925.3|60910.3|60925.8|60910.8|60932.3|60917.3|60916.4|60901.4|505
1609186200000|2020-12-28 20:10:00|60925.7|60910.7|60932.2|60917.2|60938.7|60923.7|60923.6|60908.6|509
1609186500000|2020-12-28 20:15:00|60931.7|60916.7|60936.9|60921.9|60941.1|60923.2|60926.6|60910.3|352
1609186800000|2020-12-28 20:20:00|60936.8|60921.8|60939.6|60919.6|60947|60929.3|60933.2|60916.2|313
1609187100000|2020-12-28 20:25:00|60939.4|60919.4|60939.1|60924.1|60943.5|60925.8|60932.6|60915.5|393
1609187400000|2020-12-28 20:30:00|60939.2|60924.2|60952|60932|60953.1|60935.3|60936.2|60916.2|503
1609187700000|2020-12-28 20:35:00|60952.1|60932.1|60944.6|60929.6|60952.7|60932.7|60939|60921.3|345
1609188000000|2020-12-28 20:40:00|60944.7|60929.7|60949.3|60929.3|60955.5|60936.6|60941.6|60923.6|451
1609188300000|2020-12-28 20:45:00|60949.4|60929.4|60937.1|60917.1|60950.3|60932.2|60930.1|60911|487
1609188600000|2020-12-28 20:50:00|60934.7|60919.7|60935.4|60915.4|60945.9|60928.3|60932.4|60914.8|570
1609188900000|2020-12-28 20:55:00|60935.5|60915.5|60903.6|60883.6|60935.9|60915.9|60901.3|60881.3|633
1609189200000|2020-12-28 21:00:00|60903.1|60883.1|60911.9|60896.9|60917.5|60900|60899.4|60879.4|594
1609189500000|2020-12-28 21:05:00|60912.7|60897.7|60914.8|60899.8|60920.5|60902.6|60909.9|60893.6|366
1609189800000|2020-12-28 21:10:00|60914.9|60899.9|60929.9|60909.9|60930.6|60912.1|60910|60892.2|401
1609190100000|2020-12-28 21:15:00|60930.1|60910.1|60941.1|60921.1|60942.2|60923.5|60924.9|60906.9|314
1609190400000|2020-12-28 21:20:00|60941|60921|60929.9|60914.9|60942.1|60922.1|60926.1|60908.8|287
1609190700000|2020-12-28 21:25:00|60930.1|60915.1|60915.9|60895.9|60936.1|60916.5|60913.8|60894.4|334
1609191000000|2020-12-28 21:30:00|60915.8|60895.8|60936.8|60911.5|60955.8|60915.9|60915.3|60890.8|371
1609191300000|2020-12-28 21:35:00|60937.1|60910.7|60924.7|60903.8|60938.5|60914.4|60924.2|60900.6|291
1609191600000|2020-12-28 21:40:00|60925|60903.5|60916.3|60891.6|60935.4|60904.1|60911.9|60883.2|313
1609191900000|2020-12-28 21:45:00|60916|60891.4|60913.5|60887.8|60933.8|60894.7|60910.1|60881.9|385
1609192200000|2020-12-28 21:50:00|60913.6|60887.7|60906.3|60886.3|60931.6|60892.2|60895.8|60873.8|853
1609192500000|2020-12-28 21:55:00|60907.5|60887.5|60906.1|60865.9|60912|60888.9|60893.1|60865.2|534
1609192800000|2020-12-28 22:00:00|60904.7|60864|60899.8|60836.2|60904.7|60868.8|60894.7|60836.2|12
1609193100000|2020-12-28 22:05:00|60899.4|60840.5|60902.8|60836.3|60919.6|60852.3|60888.9|60822.4|98
1609193400000|2020-12-28 22:10:00|60902.9|60836.2|60916.5|60835.8|60919|60865.1|60891.9|60808.7|147
1609193700000|2020-12-28 22:15:00|60916.7|60835.9|60919.5|60843.3|60920.3|60856.8|60903.3|60832.2|186
1609194000000|2020-12-28 22:20:00|60915.9|60846|60906.7|60838.4|60925.2|60856.8|60905.1|60834.6|128
1609194300000|2020-12-28 22:25:00|60907.7|60847.2|60909.6|60847|60923|60869.4|60905.9|60831.2|122
1609194600000|2020-12-28 22:30:00|60910.6|60847.8|60921.2|60839.2|60921.7|60850.8|60907|60835.9|193
1609194900000|2020-12-28 22:35:00|60910.2|60840.4|60915.1|60860.7|60921.6|60867.7|60902.8|60840.4|314
1609195200000|2020-12-28 22:40:00|60914.6|60859.8|60921.7|60863.1|60931.5|60868.1|60912.4|60856.6|452
1609195500000|2020-12-28 22:45:00|60921|60862.8|60924.7|60865.7|60930.6|60869.1|60918.4|60858.9|489
1609195800000|2020-12-28 22:50:00|60924.6|60865.8|60919.7|60863.6|60927.9|60876.5|60915.7|60859.3|536
1609196100000|2020-12-28 22:55:00|60920.4|60863.7|60924.6|60861.3|60926.2|60874.4|60912.4|60854.2|305
1609196400000|2020-12-28 23:00:00|60923.8|60865.4|60888.5|60842.1|60932.4|60879.4|60884.2|60840.2|631
1609196700000|2020-12-28 23:05:00|60887.7|60840.7|60882.6|60837.2|60888.9|60851.4|60875.6|60836|268
1609197000000|2020-12-28 23:10:00|60883.6|60837.5|60883.5|60841.1|60886.6|60850|60870.2|60829.7|280
1609197300000|2020-12-28 23:15:00|60881.8|60839.7|60866.2|60827.9|60881.8|60844.6|60862.8|60825.9|432
1609197600000|2020-12-28 23:20:00|60866.8|60827.6|60863.6|60823.1|60868.2|60832.5|60856.9|60821.7|368
1609197900000|2020-12-28 23:25:00|60864.4|60821.8|60871|60833.1|60874.5|60837.6|60858.7|60821.5|355
1609198200000|2020-12-28 23:30:00|60872.2|60833.7|60876.6|60836.5|60876.6|60840.6|60859.5|60825|267
1609198500000|2020-12-28 23:35:00|60876.7|60838.7|60867|60831.4|60879|60842|60865.6|60826.6|273
1609198800000|2020-12-28 23:40:00|60867.8|60829|60872.8|60833.2|60878.1|60836.9|60861|60823.3|285
1609199100000|2020-12-28 23:45:00|60873.2|60833.3|60876.9|60822.1|60879.8|60839.9|60858.3|60822.1|376
1609199400000|2020-12-28 23:50:00|60869.4|60821.7|60869|60827.1|60877.5|60836.1|60861.8|60817|263
1609199700000|2020-12-28 23:55:00|60869.1|60827.2|60865.8|60829.2|60871.7|60831.8|60858.4|60818.6|353
1609200000000|2020-12-29 00:00:00|60864|60828.3|60838.5|60802.7|60868.7|60831.6|60830|60791.1|514
1609200300000|2020-12-29 00:05:00|60838.9|60802.9|60832.5|60798.5|60849.9|60814.9|60822.6|60786.9|507
1609200600000|2020-12-29 00:10:00|60833.9|60798|60830.7|60790.5|60837.8|60802.8|60819.1|60783.5|569
1609200900000|2020-12-29 00:15:00|60831.1|60790.6|60823.4|60786.7|60831.2|60793.9|60807.8|60773.2|560
1609201200000|2020-12-29 00:20:00|60824.6|60786.4|60831.4|60793.9|60833.9|60796.3|60818|60784.1|557
1609201500000|2020-12-29 00:25:00|60829.6|60793.5|60827.2|60785.6|60833.6|60794.7|60820.9|60785.4|433
1609201800000|2020-12-29 00:30:00|60825|60788.9|60799.9|60764.3|60828.7|60792|60796.7|60764.1|552
1609202100000|2020-12-29 00:35:00|60799.5|60764.5|60791|60763.6|60805.1|60773.5|60787.8|60754.2|612
1609202400000|2020-12-29 00:40:00|60793.6|60763|60807.5|60778.2|60812.8|60781.4|60786.8|60758.5|455
1609202700000|2020-12-29 00:45:00|60808.1|60778.6|60826.6|60790.4|60826.6|60795.2|60805.9|60777.4|476
1609203000000|2020-12-29 00:50:00|60825.4|60791.2|60816.9|60792.9|60841.6|60809.2|60816.9|60789.9|612
1609203300000|2020-12-29 00:55:00|60819.7|60794.6|60832.6|60798.9|60836.2|60805.3|60819.3|60792|506
1609203600000|2020-12-29 01:00:00|60833.5|60799.2|60824|60793.2|60833.7|60801.6|60819.9|60788.1|652
1609203900000|2020-12-29 01:05:00|60824.4|60793.1|60817.3|60785.7|60827.2|60794.5|60815|60782.5|496
1609204200000|2020-12-29 01:10:00|60816.2|60787.6|60825.9|60793.1|60829.3|60795.9|60806|60773.9|498
1609204500000|2020-12-29 01:15:00|60825.6|60790.4|60822.6|60788.5|60830.6|60796.5|60818.7|60786|465
1609204800000|2020-12-29 01:20:00|60823|60788.2|60816.1|60784|60823.6|60792.3|60800.3|60775.9|579
1609205100000|2020-12-29 01:25:00|60816.6|60784.2|60821.3|60791.2|60824.6|60795.8|60809.6|60781|426
1609205400000|2020-12-29 01:30:00|60821.4|60791.3|60826.5|60796.6|60831.9|60800.3|60819.2|60787.9|497
1609205700000|2020-12-29 01:35:00|60826.8|60795.5|60814.8|60789.9|60830.2|60801|60814.8|60788.4|573
1609206000000|2020-12-29 01:40:00|60814.9|60788.2|60821.9|60792.5|60828.1|60797|60814.9|60784.4|452
1609206300000|2020-12-29 01:45:00|60820.9|60793.5|60822|60793.5|60823|60795.3|60811.7|60780.4|514
1609206600000|2020-12-29 01:50:00|60822.8|60792.2|60823.7|60791.5|60828.1|60800.7|60816.5|60788.5|509
1609206900000|2020-12-29 01:55:00|60823.3|60791.7|60820.2|60794.2|60828.7|60799.4|60813.9|60782.2|646
1609207200000|2020-12-29 02:00:00|60820.3|60793.9|60821.9|60794.4|60836|60807.8|60813.9|60788.7|796
1609207500000|2020-12-29 02:05:00|60822|60794.5|60789.8|60764.4|60822.9|60795.1|60785.3|60761.6|588
1609207800000|2020-12-29 02:10:00|60791.9|60763.7|60796.1|60773.7|60801.5|60775.5|60776.5|60754|575
1609208100000|2020-12-29 02:15:00|60800.1|60771.8|60785.1|60757.3|60807.2|60779.5|60777.1|60750.7|527
1609208400000|2020-12-29 02:20:00|60784.2|60757.8|60782|60756.6|60789.9|60760.4|60772.3|60745.4|573
1609208700000|2020-12-29 02:25:00|60781.5|60756.3|60776.1|60750.3|60792.3|60760.7|60771|60745.6|508
1609209000000|2020-12-29 02:30:00|60781.8|60745.5|60772.8|60747.2|60784.4|60753.4|60764.5|60740.7|536
1609209300000|2020-12-29 02:35:00|60773.5|60747.1|60778.9|60751.5|60783.7|60757.8|60770.1|60743.9|474
1609209600000|2020-12-29 02:40:00|60778.6|60751.8|60780.5|60751.5|60783.4|60755.2|60768|60743.3|547
1609209900000|2020-12-29 02:45:00|60779.6|60751.9|60776.8|60750.2|60783.5|60756.6|60772.1|60746.4|483
1609210200000|2020-12-29 02:50:00|60776.2|60750|60792.2|60766.4|60796.5|60767.6|60775.2|60749.5|522
1609210500000|2020-12-29 02:55:00|60792|60766.5|60789.5|60760.1|60797.1|60769.3|60775.2|60750.5|534
1609210800000|2020-12-29 03:00:00|60785.7|60760.6|60795.4|60769|60800.6|60775|60781.4|60756.7|665
1609211100000|2020-12-29 03:05:00|60796.8|60768.5|60790.6|60767.1|60799.3|60771.2|60783.6|60761.2|438
1609211400000|2020-12-29 03:10:00|60791.6|60766.9|60792.4|60772.4|60799.3|60774.1|60785.9|60764.8|391
1609211700000|2020-12-29 03:15:00|60791.5|60771.1|60789.4|60764.2|60801.7|60773|60784.6|60761.8|552
1609212000000|2020-12-29 03:20:00|60788.6|60764.1|60778.2|60749.7|60793.9|60766.9|60771.2|60747.5|564
1609212300000|2020-12-29 03:25:00|60772.9|60752.4|60770.7|60745.8|60781.1|60755.3|60763.1|60741.5|480
1609212600000|2020-12-29 03:30:00|60769.6|60746.4|60766.3|60741.1|60775.6|60750|60761.5|60737|458
1609212900000|2020-12-29 03:35:00|60766.2|60740.6|60764.2|60741.6|60769.7|60744.7|60751.2|60729|516
1609213200000|2020-12-29 03:40:00|60764.1|60740.8|60759|60735.3|60767.5|60741.4|60756|60731.8|521
1609213500000|2020-12-29 03:45:00|60759.7|60734.9|60753.2|60730.9|60765.7|60740|60749.3|60726.5|512
1609213800000|2020-12-29 03:50:00|60753.9|60730.6|60752.1|60726.5|60760.1|60735|60746.3|60720.7|501
1609214100000|2020-12-29 03:55:00|60752.2|60726.8|60746.5|60722.6|60753.8|60731.4|60736.5|60716.5|555
1609214400000|2020-12-29 04:00:00|60745.9|60722.7|60750.7|60730.7|60756.5|60732.3|60742.9|60721.9|549
1609214700000|2020-12-29 04:05:00|60754.5|60733.7|60753|60733|60759.7|60736|60745.8|60725.2|528
1609215000000|2020-12-29 04:10:00|60758.9|60730.6|60750.4|60730.4|60760.4|60733.8|60745.2|60721.9|496
1609215300000|2020-12-29 04:15:00|60750|60730|60757.4|60735.3|60764.3|60738.1|60749|60729|419
1609215600000|2020-12-29 04:20:00|60758|60734.8|60758.8|60736.9|60769.8|60743.4|60753.5|60732.3|558
1609215900000|2020-12-29 04:25:00|60757.1|60734.7|60766.2|60740.3|60767.1|60742.8|60756.7|60732.7|385
1609216200000|2020-12-29 04:30:00|60766.8|60740|60760.2|60734.8|60770.1|60744.2|60754.1|60732|400
1609216500000|2020-12-29 04:35:00|60760.9|60734.2|60750.4|60725.4|60765.1|60738|60746.7|60723.9|380
1609216800000|2020-12-29 04:40:00|60749.9|60725.9|60738.6|60716.8|60753.1|60727.7|60738.5|60716.4|407
1609217100000|2020-12-29 04:45:00|60739.2|60716.5|60744.5|60724.5|60748|60724.7|60736.6|60715.6|389
1609217400000|2020-12-29 04:50:00|60744.3|60723.9|60745.2|60714|60750|60726.3|60741.3|60711.9|282
1609217700000|2020-12-29 04:55:00|60745.1|60714.6|60752.1|60732.1|60759.8|60734.4|60742.3|60714.1|481
1609218000000|2020-12-29 05:00:00|60751.9|60731.9|60773.5|60751.4|60778.1|60756.2|60751.9|60730.3|461
1609218300000|2020-12-29 05:05:00|60770.7|60750.7|60765|60745|60779.7|60756|60763.4|60742.1|436
1609218600000|2020-12-29 05:10:00|60765.1|60745.1|60761.3|60739.7|60767.2|60747.1|60758.8|60737|289
1609218900000|2020-12-29 05:15:00|60764.6|60737.9|60761.6|60741.6|60766.8|60742.4|60756.8|60736.3|266
1609219200000|2020-12-29 05:20:00|60761.4|60741.4|60761.2|60737.6|60766.4|60746.1|60758.6|60731.8|223
1609219500000|2020-12-29 05:25:00|60762|60736.7|60754.2|60729.2|60764.5|60738.9|60752.3|60726|361
1609219800000|2020-12-29 05:30:00|60754.7|60728.7|60752.5|60731.6|60759.1|60735.8|60749.5|60725.7|391
1609220100000|2020-12-29 05:35:00|60752.1|60732|60752.1|60731.4|60758.5|60734.3|60749|60725|390
1609220400000|2020-12-29 05:40:00|60752.9|60730.7|60762.5|60739.7|60762.5|60742.2|60750.3|60726.6|444
1609220700000|2020-12-29 05:45:00|60763.4|60738.9|60770.7|60744.9|60775|60751.6|60758.8|60735.9|491
1609221000000|2020-12-29 05:50:00|60770.2|60745.6|60774.8|60754.8|60777.7|60759|60767.8|60745.3|330
1609221300000|2020-12-29 05:55:00|60775|60755|60772.7|60752.7|60776|60758.7|60765.2|60745.7|366
1609221600000|2020-12-29 06:00:00|60772.6|60752.6|60764.8|60744.8|60774.4|60754.4|60758.7|60738.4|470
1609221900000|2020-12-29 06:05:00|60765.2|60745.2|60763.7|60743.7|60770.3|60747.1|60760.4|60739.3|438
1609222200000|2020-12-29 06:10:00|60763.6|60743.6|60756.4|60736.4|60764.5|60744.5|60752.3|60732.3|395
1609222500000|2020-12-29 06:15:00|60755.9|60735.9|60764.3|60744.3|60766.3|60746.3|60755.8|60735.8|398
1609222800000|2020-12-29 06:20:00|60764.1|60744|60759.5|60739.5|60766.1|60747.4|60757.6|60737.6|411
1609223100000|2020-12-29 06:25:00|60759.2|60739.2|60749.9|60729.9|60762.8|60742.8|60747.2|60728.7|377
1609223400000|2020-12-29 06:30:00|60749.7|60729.7|60756.6|60736.6|60759.1|60739.8|60746.7|60728.8|378
1609223700000|2020-12-29 06:35:00|60757|60737|60756.1|60736.1|60759.1|60739.1|60751.8|60734.3|481
1609224000000|2020-12-29 06:40:00|60755.9|60735.9|60756.7|60736.7|60759.8|60739.8|60754.9|60734.9|312
1609224300000|2020-12-29 06:45:00|60756.3|60736.3|60752|60732|60756.9|60738.3|60749.7|60730.1|380
1609224600000|2020-12-29 06:50:00|60752.2|60732.2|60755.7|60735.7|60757.2|60737.2|60751.3|60731.3|292
1609224900000|2020-12-29 06:55:00|60755.6|60735.6|60742.8|60721.8|60757.3|60737.3|60740.8|60719.8|490
1609225200000|2020-12-29 07:00:00|60741.7|60721.7|60739.4|60719.4|60750|60730|60732.4|60710.9|625
1609225500000|2020-12-29 07:05:00|60739.1|60719.1|60724.4|60704.4|60746.2|60726.2|60723.9|60701.6|538
1609225800000|2020-12-29 07:10:00|60724.2|60704.2|60729.8|60709.8|60732.6|60714.6|60720.7|60700.8|583
1609226100000|2020-12-29 07:15:00|60727.4|60712.4|60738.4|60718.4|60742|60722.8|60720.3|60702.3|605
1609226400000|2020-12-29 07:20:00|60738.5|60718.5|60716.9|60696.9|60738.5|60719.8|60709.8|60691.5|664
1609226700000|2020-12-29 07:25:00|60716.6|60696.6|60711.4|60696.4|60717.8|60700.1|60701.2|60685.2|437
1609227000000|2020-12-29 07:30:00|60710.4|60695.4|60708.2|60693.2|60711.2|60696.2|60695.1|60680.1|554
1609227300000|2020-12-29 07:35:00|60707.8|60692.8|60704.4|60689.4|60713.1|60698.1|60703.8|60688.8|537
1609227600000|2020-12-29 07:40:00|60704.3|60689.3|60731.4|60716.4|60732.4|60717.4|60701.1|60686.1|537
1609227900000|2020-12-29 07:45:00|60731.5|60716.5|60746.4|60731.4|60749.1|60734.1|60724.7|60709.7|605
1609228200000|2020-12-29 07:50:00|60745.7|60730.7|60737.2|60722.2|60749|60734|60734.7|60719.7|634
1609228500000|2020-12-29 07:55:00|60736.8|60721.8|60754.5|60739.5|60759.9|60744.9|60734.2|60719.2|536
1609228800000|2020-12-29 08:00:00|60753|60738|60744.4|60729.4|60758.7|60743.7|60729.9|60714.9|763
1609229100000|2020-12-29 08:05:00|60744.3|60729.3|60719|60704|60745.8|60730.8|60703.9|60688.9|767
1609229400000|2020-12-29 08:10:00|60718.9|60703.9|60711.9|60696.9|60719.7|60704.7|60709.2|60694.2|575
1609229700000|2020-12-29 08:15:00|60711.4|60696.4|60717.6|60702.6|60723.6|60708.6|60707.6|60692.6|569
1609230000000|2020-12-29 08:20:00|60717.5|60702.5|60698.9|60683.9|60719.4|60704.4|60691.6|60676.6|739
1609230300000|2020-12-29 08:25:00|60697.9|60682.9|60672.4|60657.4|60700.2|60685.2|60670.5|60655.5|696
1609230600000|2020-12-29 08:30:00|60672.5|60657.5|60682.2|60667.2|60684.4|60669.4|60665.5|60650.5|656
1609230900000|2020-12-29 08:35:00|60682.5|60667.5|60676.7|60661.7|60685.1|60670.1|60674.1|60659.1|606
1609231200000|2020-12-29 08:40:00|60676.9|60661.9|60691.9|60676.9|60693.8|60678.8|60675.4|60660.4|541
1609231500000|2020-12-29 08:45:00|60691|60676|60691.4|60676.4|60700.9|60685.9|60687.2|60672.2|587
1609231800000|2020-12-29 08:50:00|60691.2|60676.2|60722|60707|60722.2|60707.2|60685.6|60670.6|698
1609232100000|2020-12-29 08:55:00|60721.9|60706.9|60729.3|60714.3|60742.4|60727.4|60720.2|60705.2|749
1609232400000|2020-12-29 09:00:00|60728.6|60713.6|60724.7|60709.7|60735.7|60720.7|60721.2|60706.2|526
1609232700000|2020-12-29 09:05:00|60724.6|60709.6|60757.2|60742.2|60758.8|60743.8|60721.7|60706.7|638
1609233000000|2020-12-29 09:10:00|60757.4|60742.4|60758.4|60743.4|60766|60751|60750.4|60735.4|744
1609233300000|2020-12-29 09:15:00|60758.8|60743.8|60766.9|60751.9|60769.4|60754.4|60756.9|60741.9|616
1609233600000|2020-12-29 09:20:00|60766.8|60751.8|60759.7|60744.7|60771.1|60756.1|60756.2|60741.2|574
1609233900000|2020-12-29 09:25:00|60759.6|60744.6|60766|60751|60767.6|60752.6|60758.5|60743.5|507
1609234200000|2020-12-29 09:30:00|60765.6|60750.6|60750.1|60735.1|60770.9|60755.9|60747.5|60732.5|599
1609234500000|2020-12-29 09:35:00|60747.5|60732.5|60722.8|60707.8|60750.5|60735.5|60722.7|60707.7|569
1609234800000|2020-12-29 09:40:00|60723.2|60708.2|60717|60702|60732.2|60717.2|60710.8|60695.8|623
1609235100000|2020-12-29 09:45:00|60716.7|60701.7|60712|60697|60718.6|60703.6|60691.7|60676.7|645
1609235400000|2020-12-29 09:50:00|60712.1|60697.1|60718.9|60703.9|60724.1|60709.1|60708.2|60693.2|649
1609235700000|2020-12-29 09:55:00|60719.1|60704.1|60702.8|60687.8|60724.4|60709.4|60700.7|60685.7|755
1609236000000|2020-12-29 10:00:00|60703.3|60688.3|60687.6|60672.6|60709.2|60694.2|60685.7|60670.7|731
1609236300000|2020-12-29 10:05:00|60688|60673|60697.8|60682.8|60703.8|60688.8|60684.9|60669.9|604
1609236600000|2020-12-29 10:10:00|60698|60683|60678.9|60663.9|60698.7|60683.7|60667.8|60652.8|837
1609236900000|2020-12-29 10:15:00|60680|60665|60699.5|60684.5|60700.6|60685.6|60677.6|60662.6|668
1609237200000|2020-12-29 10:20:00|60699.6|60684.6|60704.9|60689.9|60718.6|60703.6|60699.5|60684.5|624
1609237500000|2020-12-29 10:25:00|60704.6|60689.6|60684.7|60669.7|60706.6|60691.6|60682.4|60667.4|565
1609237800000|2020-12-29 10:30:00|60683.5|60668.5|60706.5|60691.5|60712|60697|60681.9|60666.9|632
1609238100000|2020-12-29 10:35:00|60706.4|60691.4|60691.9|60676.9|60706.5|60691.5|60689|60674|575
1609238400000|2020-12-29 10:40:00|60692|60677|60714.6|60699.6|60718.9|60703.9|60687.9|60672.9|665
1609238700000|2020-12-29 10:45:00|60715.8|60700.8|60715.8|60700.8|60722|60707|60709.5|60694.5|540
1609239000000|2020-12-29 10:50:00|60715.9|60700.9|60703.7|60688.7|60716.1|60701.1|60703.2|60688.2|450
1609239300000|2020-12-29 10:55:00|60703.6|60688.6|60704.6|60689.6|60705.4|60690.4|60685.6|60670.6|680
1609239600000|2020-12-29 11:00:00|60704.8|60689.8|60686.3|60671.3|60709.6|60694.6|60685.5|60670.5|641
1609239900000|2020-12-29 11:05:00|60686.2|60671.2|60724.8|60709.8|60726|60711|60686.2|60671.2|622
1609240200000|2020-12-29 11:10:00|60724.7|60709.7|60702.3|60687.3|60725.1|60710.1|60696.5|60681.5|627
1609240500000|2020-12-29 11:15:00|60702.4|60687.4|60723.2|60708.2|60724.4|60709.4|60699.2|60684.2|711
1609240800000|2020-12-29 11:20:00|60723.5|60708.5|60750|60735|60755.6|60740.6|60723|60708|711
1609241100000|2020-12-29 11:25:00|60749.8|60734.8|60727.4|60712.4|60749.8|60734.8|60725.2|60710.2|704
1609241400000|2020-12-29 11:30:00|60727.5|60712.5|60724.8|60709.8|60732.4|60717.4|60718.6|60703.6|605
1609241700000|2020-12-29 11:35:00|60724.6|60709.6|60704|60689|60727.2|60712.2|60698.3|60683.3|587
1609242000000|2020-12-29 11:40:00|60703.5|60688.5|60717.7|60702.7|60718.6|60703.6|60696.8|60681.8|551
1609242300000|2020-12-29 11:45:00|60717.4|60702.4|60738.9|60723.9|60740.4|60725.4|60716.5|60701.5|544
1609242600000|2020-12-29 11:50:00|60739.1|60724.1|60724.4|60709.4|60747.2|60732.2|60722.5|60707.5|622
1609242900000|2020-12-29 11:55:00|60724.6|60709.6|60706|60691|60725.7|60710.7|60705.3|60690.3|606
1609243200000|2020-12-29 12:00:00|60706.4|60691.4|60704.9|60689.9|60710.9|60695.9|60695.1|60680.1|636
1609243500000|2020-12-29 12:05:00|60705.4|60690.4|60701.1|60686.1|60708.4|60693.4|60699|60684|494
1609243800000|2020-12-29 12:10:00|60700.9|60685.9|60689|60674|60705.1|60690.1|60687.5|60672.5|666
1609244100000|2020-12-29 12:15:00|60688.9|60673.9|60711.6|60696.6|60717.5|60702.5|60685.6|60670.6|603
1609244400000|2020-12-29 12:20:00|60711.5|60696.5|60703.6|60688.6|60712|60697|60690.9|60675.9|626
1609244700000|2020-12-29 12:25:00|60703.4|60688.4|60697.2|60682.2|60711.1|60696.1|60696.9|60681.9|556
1609245000000|2020-12-29 12:30:00|60697.4|60682.4|60679.2|60664.2|60700.1|60685.1|60663.2|60648.2|711
1609245300000|2020-12-29 12:35:00|60681|60666|60650.7|60635.7|60686.6|60671.6|60646.2|60631.2|739
1609245600000|2020-12-29 12:40:00|60651.8|60636.8|60665.9|60650.9|60668.2|60653.2|60644.4|60629.4|705
1609245900000|2020-12-29 12:45:00|60666|60651|60677.3|60662.3|60678.5|60663.5|60665.3|60650.3|709
1609246200000|2020-12-29 12:50:00|60678|60663|60668.3|60653.3|60678.9|60663.9|60663.7|60648.7|603
1609246500000|2020-12-29 12:55:00|60668.1|60653.1|60674.1|60659.1|60675|60660|60658.4|60643.4|791
1609246800000|2020-12-29 13:00:00|60673.7|60658.7|60676|60661|60679.4|60664.4|60661.8|60646.8|744
1609247100000|2020-12-29 13:05:00|60674.8|60659.8|60678.5|60663.5|60680.4|60665.4|60668.7|60653.7|745
1609247400000|2020-12-29 13:10:00|60678.2|60663.2|60659.4|60644.4|60678.4|60663.4|60657.5|60642.5|769
1609247700000|2020-12-29 13:15:00|60659.8|60644.8|60661.6|60646.6|60667.8|60652.8|60658.4|60643.4|738
1609248000000|2020-12-29 13:20:00|60662.1|60647.1|60672|60657|60678.4|60663.4|60660.8|60645.8|693
1609248300000|2020-12-29 13:25:00|60671.8|60656.8|60682.4|60667.4|60682.8|60667.8|60656.3|60641.3|729
1609248600000|2020-12-29 13:30:00|60681.6|60666.6|60675.5|60660.5|60690.2|60675.2|60672.1|60657.1|668
1609248900000|2020-12-29 13:35:00|60675.6|60660.6|60697.4|60682.4|60700.2|60685.2|60675|60660|654
1609249200000|2020-12-29 13:40:00|60697.3|60682.3|60691.4|60676.4|60698.8|60683.8|60680|60665|651
1609249500000|2020-12-29 13:45:00|60691.6|60676.6|60690.2|60675.2|60703.5|60688.5|60687.3|60672.3|803
1609249800000|2020-12-29 13:50:00|60691.3|60676.3|60695.8|60680.8|60710.2|60695.2|60680.3|60665.3|741
1609250100000|2020-12-29 13:55:00|60696.1|60681.1|60684.1|60669.1|60702.1|60687.1|60683|60668|621
1609250400000|2020-12-29 14:00:00|60682.3|60667.3|60675.5|60660.5|60684.9|60669.9|60662.7|60647.7|778
1609250700000|2020-12-29 14:05:00|60675.4|60660.4|60662.8|60647.8|60676.2|60661.2|60647.8|60627.1|739
1609251000000|2020-12-29 14:10:00|60662.6|60647.6|60693.5|60678.5|60693.9|60678.9|60659|60644|720
1609251300000|2020-12-29 14:15:00|60692.5|60677.5|60683.2|60668.2|60700|60685|60683.1|60668.1|646
1609251600000|2020-12-29 14:20:00|60683.6|60668.6|60660.8|60645.8|60683.7|60668.7|60660.4|60645.4|701
1609251900000|2020-12-29 14:25:00|60660.7|60645.7|60671|60656|60673.5|60658.5|60658.3|60643.3|643
1609252200000|2020-12-29 14:30:00|60670.7|60655.7|60663.5|60648.5|60679.4|60664.4|60653.3|60638.3|815
1609252500000|2020-12-29 14:35:00|60663.3|60648.3|60658.1|60643.1|60664|60649|60631.7|60616.7|848
1609252800000|2020-12-29 14:40:00|60658.2|60643.2|60642.3|60627.3|60659.7|60644.7|60630.7|60615.7|817
1609253100000|2020-12-29 14:45:00|60642.2|60627.2|60623.8|60608.8|60642.3|60627.3|60619.5|60604.5|769
1609253400000|2020-12-29 14:50:00|60623.6|60608.6|60604.6|60589.6|60623.6|60608.6|60578.5|60563.5|876
1609253700000|2020-12-29 14:55:00|60602.9|60587.9|60616.5|60601.5|60639.3|60624.3|60602.2|60587.2|926
1609254000000|2020-12-29 15:00:00|60617.5|60602.5|60650.8|60635.8|60650.8|60635.8|60615.1|60600.1|960
1609254300000|2020-12-29 15:05:00|60651.7|60636.7|60653.3|60638.3|60670.8|60655.8|60647.9|60632.9|898
1609254600000|2020-12-29 15:10:00|60652.5|60637.5|60715.3|60700.3|60721.6|60706.6|60650.8|60635.8|936
1609254900000|2020-12-29 15:15:00|60715.5|60700.5|60713|60698|60730.2|60715.2|60704.9|60689.9|933
1609255200000|2020-12-29 15:20:00|60712.7|60697.7|60698.1|60683.1|60716.8|60701.8|60665.2|60650.2|887
1609255500000|2020-12-29 15:25:00|60697.5|60682.5|60727.9|60712.9|60738.4|60723.4|60688.8|60673.8|961
1609255800000|2020-12-29 15:30:00|60727.6|60712.6|60700.1|60685.1|60727.6|60712.6|60697.2|60682.2|882
1609256100000|2020-12-29 15:35:00|60700|60685|60667.6|60652.6|60700.2|60685.2|60657.9|60642.9|915
1609256400000|2020-12-29 15:40:00|60667.8|60652.8|60662|60647|60679|60664|60648.4|60633.4|874
1609256700000|2020-12-29 15:45:00|60661.3|60646.3|60680.5|60665.5|60680.5|60665.5|60653|60638|916
1609257000000|2020-12-29 15:50:00|60679.7|60664.7|60662.8|60647.8|60681.6|60666.6|60658.2|60643.2|838
1609257300000|2020-12-29 15:55:00|60662.7|60647.7|60738.4|60723.4|60753.9|60738.9|60662.4|60647.4|1033
1609257600000|2020-12-29 16:00:00|60738.3|60723.3|60748.3|60728.3|60768|60751.2|60730.8|60714.9|983
1609257900000|2020-12-29 16:05:00|60748.2|60728.2|60722.8|60707.8|60748.5|60730|60715.9|60700.9|807
1609258200000|2020-12-29 16:10:00|60723|60708|60692.9|60677.9|60727|60712|60687.4|60667.6|831
1609258500000|2020-12-29 16:15:00|60692.4|60677.4|60705.3|60685.3|60722.9|60702.9|60686.3|60668.7|797
1609258800000|2020-12-29 16:20:00|60705.1|60685.1|60723.3|60708.3|60723.3|60708.3|60702|60684.3|689
1609259100000|2020-12-29 16:25:00|60723|60708|60724.3|60704.3|60732.2|60717.2|60718.7|60702|701
1609259400000|2020-12-29 16:30:00|60721.2|60706.2|60696.1|60676.1|60724.7|60706.5|60677.5|60658.9|836
1609259700000|2020-12-29 16:35:00|60695.8|60675.8|60720.4|60705.4|60724.7|60707|60687.8|60669.7|771
1609260000000|2020-12-29 16:40:00|60720.5|60705.5|60719.7|60704.7|60741.1|60722.8|60714.3|60697.9|719
1609260300000|2020-12-29 16:45:00|60719.8|60704.8|60711.8|60691.8|60730.9|60711.7|60704.3|60684.3|667
1609260600000|2020-12-29 16:50:00|60711.4|60691.4|60704.5|60684.5|60717.6|60700.3|60698.4|60678.4|567
1609260900000|2020-12-29 16:55:00|60704.2|60684.2|60705.9|60685.9|60709.2|60692.2|60693.7|60673.7|697
1609261200000|2020-12-29 17:00:00|60705.6|60685.6|60709.8|60689.8|60714.1|60694.1|60691.9|60671.9|675
1609261500000|2020-12-29 17:05:00|60708.3|60688.3|60697.6|60677.6|60713.7|60695.5|60695.4|60675.4|536
1609261800000|2020-12-29 17:10:00|60697.2|60677.2|60709.6|60694.6|60712.1|60694.7|60696.2|60676.2|495
1609262100000|2020-12-29 17:15:00|60708.5|60693.5|60705.9|60685.9|60715.6|60697.8|60689|60671.3|633
1609262400000|2020-12-29 17:20:00|60706.6|60686.6|60728.5|60708.5|60732.5|60715.2|60701.5|60684.4|691
1609262700000|2020-12-29 17:25:00|60729.3|60709.3|60746.5|60726.5|60749.1|60729.5|60727.3|60708.8|692
1609263000000|2020-12-29 17:30:00|60746.2|60726.2|60759.9|60739.9|60762.3|60742.7|60742|60724.3|723
1609263300000|2020-12-29 17:35:00|60758.8|60738.8|60755.3|60740.3|60760.5|60742.3|60736.8|60716.8|688
1609263600000|2020-12-29 17:40:00|60755.5|60740.5|60751|60731|60760.9|60742.5|60739.4|60719.4|661
1609263900000|2020-12-29 17:45:00|60750.7|60730.7|60765.3|60745.3|60776.7|60758.6|60745.9|60725.9|699
1609264200000|2020-12-29 17:50:00|60761.9|60746.9|60763|60743|60772.5|60754.8|60755.9|60738.8|645
1609264500000|2020-12-29 17:55:00|60762.9|60742.9|60760|60740|60770.6|60750.6|60755.4|60734.7|693
1609264800000|2020-12-29 18:00:00|60760.4|60740.4|60774.9|60754.9|60775.5|60755.5|60754.5|60735.9|674
1609265100000|2020-12-29 18:05:00|60774.8|60754.8|60772.6|60752.6|60781.5|60766.4|60764.8|60747.4|691
1609265400000|2020-12-29 18:10:00|60772.5|60752.5|60770|60750|60777.2|60758.9|60757.1|60739|813
1609265700000|2020-12-29 18:15:00|60769.5|60749.5|60743.2|60728.2|60770.4|60753.4|60742.7|60727.3|619
1609266000000|2020-12-29 18:20:00|60745|60730|60751.6|60731.6|60753.9|60735.2|60735|60716.5|593
1609266300000|2020-12-29 18:25:00|60751.8|60731.8|60736.6|60716.6|60751.9|60733.7|60732.7|60712.7|523
1609266600000|2020-12-29 18:30:00|60736.5|60716.5|60742.3|60722.3|60752.8|60732.2|60736.5|60716.5|531
1609266900000|2020-12-29 18:35:00|60742.5|60722.5|60755.1|60735.1|60756.2|60736.2|60734.5|60714.5|564
1609267200000|2020-12-29 18:40:00|60754.5|60734.5|60753|60733|60759.9|60739.9|60745.5|60725.5|530
1609267500000|2020-12-29 18:45:00|60753.4|60733.4|60737.6|60717.6|60758.7|60738.7|60732.7|60713.7|628
1609267800000|2020-12-29 18:50:00|60737.9|60717.9|60731.2|60711.2|60739.5|60721.4|60725.6|60705.6|510
1609268100000|2020-12-29 18:55:00|60731.1|60711.1|60731.2|60711.2|60732.6|60712.6|60723.8|60703.8|376
1609268400000|2020-12-29 19:00:00|60731|60711|60733.6|60713.6|60736.6|60718.4|60726.9|60708|485
1609268700000|2020-12-29 19:05:00|60733.4|60713.4|60730.2|60710.2|60735|60715.8|60726.9|60707.8|436
1609269000000|2020-12-29 19:10:00|60730.1|60710.1|60727.3|60707.3|60733.5|60715.3|60723.7|60703.7|434
1609269300000|2020-12-29 19:15:00|60727.4|60707.4|60730.2|60710.2|60736.7|60718.1|60721.3|60701.9|485
1609269600000|2020-12-29 19:20:00|60730.4|60710.4|60694.2|60674.2|60732.2|60712.2|60688.8|60668.8|618
1609269900000|2020-12-29 19:25:00|60694.4|60674.4|60693.8|60673.8|60700.3|60680.3|60675|60655|676
1609270200000|2020-12-29 19:30:00|60693.6|60673.6|60697.9|60677.9|60703.8|60683.8|60683.6|60663.6|611
1609270500000|2020-12-29 19:35:00|60698.3|60678.3|60705.1|60690.1|60711.7|60691.7|60695.9|60675.9|565
1609270800000|2020-12-29 19:40:00|60705.2|60690.2|60710.8|60690.8|60710.8|60690.8|60700.2|60680.8|517
1609271100000|2020-12-29 19:45:00|60709.4|60689.4|60673.5|60653.5|60709.4|60689.4|60669.6|60649.5|620
1609271400000|2020-12-29 19:50:00|60674.4|60654.4|60693.2|60673.2|60701|60681|60668.4|60648.4|671
1609271700000|2020-12-29 19:55:00|60690.7|60670.7|60708.7|60688.7|60709.1|60690.7|60688.6|60668.6|695
1609272000000|2020-12-29 20:00:00|60708.5|60688.5|60708.8|60688.8|60719|60699|60701.3|60683|689
1609272300000|2020-12-29 20:05:00|60710.7|60690.7|60720.5|60700.5|60721.8|60702.1|60709.8|60689.8|586
1609272600000|2020-12-29 20:10:00|60720.1|60700.1|60709.2|60689.2|60720.1|60700.1|60707.7|60688.9|492
1609272900000|2020-12-29 20:15:00|60709.6|60689.6|60710.3|60690.3|60716.5|60696.5|60704.3|60684.3|401
1609273200000|2020-12-29 20:20:00|60710.4|60690.4|60691.2|60671.2|60713.1|60695.9|60687.3|60667.3|517
1609273500000|2020-12-29 20:25:00|60692|60672|60688.6|60668.6|60693.1|60674.9|60682.8|60665.3|474
1609273800000|2020-12-29 20:30:00|60688.5|60668.5|60685.8|60665.8|60694.8|60674.8|60681.9|60662.6|450
1609274100000|2020-12-29 20:35:00|60685.4|60665.4|60709|60694|60712.6|60694|60680.2|60663.2|524
1609274400000|2020-12-29 20:40:00|60708.9|60693.9|60717|60697|60717.6|60698.2|60705.6|60688|506
1609274700000|2020-12-29 20:45:00|60716.9|60696.9|60727.5|60707.5|60728|60711.2|60715.6|60695.6|560
1609275000000|2020-12-29 20:50:00|60727.7|60707.7|60717.2|60697.2|60728.3|60710|60710.5|60691.9|544
1609275300000|2020-12-29 20:55:00|60717.3|60697.3|60713.5|60693.5|60722.4|60704.8|60707.9|60689|628
1609275600000|2020-12-29 21:00:00|60714.3|60694.3|60711.8|60691.8|60720|60700|60703.7|60683.7|565
1609275900000|2020-12-29 21:05:00|60712.7|60692.7|60704.6|60684.6|60715.5|60697.3|60703.3|60683.3|355
1609276200000|2020-12-29 21:10:00|60705.9|60685.9|60721.8|60701.8|60724.6|60704.6|60704.4|60684.4|405
1609276500000|2020-12-29 21:15:00|60723.3|60703.3|60726.9|60706.9|60731.3|60711.3|60720.8|60701.2|297
1609276800000|2020-12-29 21:20:00|60727|60707|60717.4|60697.4|60732.2|60712.2|60713.7|60695.4|343
1609277100000|2020-12-29 21:25:00|60717.6|60697.6|60721.2|60701.2|60721.9|60703.9|60714.1|60694.1|248
1609277400000|2020-12-29 21:30:00|60721|60701|60721.3|60701.3|60724.8|60706.3|60717.3|60697.3|191
1609277700000|2020-12-29 21:35:00|60721.5|60701.5|60721.8|60701.8|60723.8|60703.8|60715.8|60695.9|220
1609278000000|2020-12-29 21:40:00|60721.5|60701.5|60712.1|60690.9|60727.6|60707|60709.5|60688.2|363
1609278300000|2020-12-29 21:45:00|60711.6|60691.6|60718.3|60694.7|60721.1|60701.1|60709.6|60689|365
1609278600000|2020-12-29 21:50:00|60716.8|60696.8|60716.2|60696.2|60721.8|60699|60711|60687.6|306
1609278900000|2020-12-29 21:55:00|60716.1|60696.1|60746.1|60681.7|60746.5|60696.1|60704.5|60666.1|405
1609279200000|2020-12-29 22:00:00|60746.4|60681.9|60794.3|60698.3|60794.7|60705|60742.2|60681|39
1609279500000|2020-12-29 22:05:00|60795.5|60699.5|60755.6|60698.8|60797.4|60707.5|60755.4|60681|156
1609279800000|2020-12-29 22:10:00|60755.7|60698.3|60756.9|60700.2|60769|60706.3|60749.9|60690.2|144
1609280100000|2020-12-29 22:15:00|60761.7|60694.9|60758.5|60710.5|60766.3|60716.2|60744|60692.5|130
1609280400000|2020-12-29 22:20:00|60758.7|60707.8|60756.4|60703.3|60763.5|60716.2|60746|60693.8|135
1609280700000|2020-12-29 22:25:00|60756|60701.6|60761|60697.8|60764.9|60713.8|60745.1|60692.8|179
1609281000000|2020-12-29 22:30:00|60754.6|60700.6|60749.4|60686.7|60763.7|60713|60736.8|60686.7|184
1609281300000|2020-12-29 22:35:00|60749.7|60689.3|60736.7|60710|60755.4|60710|60736.2|60682|238
1609281600000|2020-12-29 22:40:00|60736.6|60704.5|60742.6|60706.9|60752|60711.4|60735.7|60701.1|151
1609281900000|2020-12-29 22:45:00|60749.4|60708|60739.8|60701.1|60755.3|60710.4|60734.8|60698.3|144
1609282200000|2020-12-29 22:50:00|60741.3|60699.8|60740.4|60699|60756.7|60709.7|60732.6|60688.3|254
1609282500000|2020-12-29 22:55:00|60740|60699.7|60747.6|60688.1|60754|60704.2|60734.8|60677.3|252
1609282800000|2020-12-29 23:00:00|60746.1|60690.4|60709|60675.7|60746.1|60692|60701.4|60668.1|653
1609283100000|2020-12-29 23:05:00|60707.9|60675.5|60701.4|60669.8|60728.2|60686.2|60696.7|60663.6|396
1609283400000|2020-12-29 23:10:00|60701.7|60668.7|60717.1|60678.2|60727.2|60684.1|60699.5|60666.6|457
1609283700000|2020-12-29 23:15:00|60711.3|60676.2|60730.8|60690.5|60731.9|60697.1|60709.3|60675.9|370
1609284000000|2020-12-29 23:20:00|60728.7|60691.1|60717.2|60687|60730.3|60696.5|60714|60684.5|372
1609284300000|2020-12-29 23:25:00|60715.1|60688.7|60718.8|60682.7|60723.7|60691.1|60706.9|60677.1|339
1609284600000|2020-12-29 23:30:00|60718.3|60684.1|60721.7|60694.8|60725.4|60699.1|60710|60680.3|352
1609284900000|2020-12-29 23:35:00|60722|60689.4|60723.5|60695.8|60727.7|60702.7|60716.1|60683.6|315
1609285200000|2020-12-29 23:40:00|60722.1|60695.3|60725.9|60704.5|60727.7|60705.2|60720.1|60689.2|322
1609285500000|2020-12-29 23:45:00|60726.4|60704.7|60730.6|60706.3|60735.6|60712.3|60725.5|60701.3|238
1609285800000|2020-12-29 23:50:00|60730.8|60705.2|60733.6|60711.7|60737.8|60714|60728.9|60701|291
1609286100000|2020-12-29 23:55:00|60733.3|60711.9|60734|60710.7|60742.4|60715.8|60732.5|60705.4|285
1609286400000|2020-12-30 00:00:00|60733.7|60710.9|60739.8|60712.9|60741.6|60717.9|60725.7|60695.6|578
1609286700000|2020-12-30 00:05:00|60739.3|60712.6|60715.8|60693.7|60741.5|60717.3|60711.7|60681.2|513
1609287000000|2020-12-30 00:10:00|60715.2|60694|60716.6|60696|60722.7|60698.3|60706.5|60683.1|486
1609287300000|2020-12-30 00:15:00|60716.8|60695.5|60707.8|60680.3|60724.6|60698.4|60698.6|60672.3|565
1609287600000|2020-12-30 00:20:00|60706.7|60678.1|60696.1|60675.7|60707.1|60685.6|60683.9|60660.1|585
1609287900000|2020-12-30 00:25:00|60696.8|60672.9|60702.5|60680.3|60706.3|60684.2|60692.2|60668.1|457
1609288200000|2020-12-30 00:30:00|60702.1|60680.5|60708.4|60686.4|60708.4|60686.6|60689.9|60668.4|449
1609288500000|2020-12-30 00:35:00|60707.9|60682.1|60701.3|60680.5|60711|60689|60696.3|60670.6|389
1609288800000|2020-12-30 00:40:00|60704.4|60682.6|60682.3|60662.3|60704.5|60683.8|60682|60660.8|462
1609289100000|2020-12-30 00:45:00|60682.4|60662.4|60684.4|60664.4|60687.9|60667.4|60677.7|60655|501
1609289400000|2020-12-30 00:50:00|60684.9|60662.7|60639.5|60618.9|60689.8|60669.8|60608.4|60585.5|795
1609289700000|2020-12-30 00:55:00|60637.4|60614.3|60652.8|60632.8|60657.8|60637.4|60637.4|60614.3|688
1609290000000|2020-12-30 01:00:00|60652.7|60632.7|60646.7|60626.7|60663.4|60643.2|60645.9|60625.7|649
1609290300000|2020-12-30 01:05:00|60646.5|60626.5|60616.5|60595.8|60652.1|60631.9|60614|60592.3|812
1609290600000|2020-12-30 01:10:00|60616.2|60596|60602.4|60579.7|60618.1|60596.9|60577.2|60548|850
1609290900000|2020-12-30 01:15:00|60602.3|60579|60612.7|60591.6|60620|60597.7|60597.8|60574.3|738
1609291200000|2020-12-30 01:20:00|60611.9|60590.6|60606|60586|60614.5|60593.8|60601.8|60579.7|584
1609291500000|2020-12-30 01:25:00|60603.7|60583.1|60596.9|60576.7|60611.5|60589.3|60595.3|60574.7|611
1609291800000|2020-12-30 01:30:00|60597.6|60577.6|60573.1|60551.9|60599.3|60578.2|60570|60550|773
1609292100000|2020-12-30 01:35:00|60574|60553.2|60551.1|60528.9|60587.8|60566.2|60543.1|60516.6|775
1609292400000|2020-12-30 01:40:00|60551.3|60529|60543.1|60520.4|60554.8|60532.1|60528.1|60502.5|884
1609292700000|2020-12-30 01:45:00|60542.9|60520.1|60545.4|60522.8|60555.3|60533|60536.5|60510|703
1609293000000|2020-12-30 01:50:00|60544.9|60522.6|60530.2|60509.3|60549.8|60528.7|60524.3|60501.8|680
1609293300000|2020-12-30 01:55:00|60530.7|60509.2|60543.6|60522.3|60545.4|60524|60526.2|60503.6|646
1609293600000|2020-12-30 02:00:00|60542.9|60522.6|60543.4|60523.4|60546|60524.8|60535.9|60515.8|569
1609293900000|2020-12-30 02:05:00|60543.3|60523.3|60551.5|60531.3|60562.8|60541.5|60542.3|60521.5|675
1609294200000|2020-12-30 02:10:00|60551.2|60531.1|60556|60535.2|60558.6|60535.7|60544.7|60524|584
1609294500000|2020-12-30 02:15:00|60555.9|60535.1|60572|60549.7|60573.4|60552.8|60552.1|60530.8|716
1609294800000|2020-12-30 02:20:00|60572.2|60549.6|60569.7|60548.6|60573.6|60551.2|60561.8|60541.3|446
1609295100000|2020-12-30 02:25:00|60569.9|60548.1|60566.4|60546.2|60571|60549.9|60558.2|60535.8|501
1609295400000|2020-12-30 02:30:00|60566.3|60546.1|60571.1|60549.4|60572.6|60552.2|60562.6|60541.4|469
1609295700000|2020-12-30 02:35:00|60570.5|60549.9|60567.8|60547.7|60570.5|60550.3|60556.4|60533.9|484
1609296000000|2020-12-30 02:40:00|60567.7|60547.6|60568.3|60547.2|60571.4|60550.6|60562.9|60538.1|402
1609296300000|2020-12-30 02:45:00|60567.9|60547.7|60563|60541.1|60574.1|60553.1|60556.2|60535|442
1609296600000|2020-12-30 02:50:00|60562.9|60542.4|60551.1|60529.6|60564|60543.3|60547|60524.3|538
1609296900000|2020-12-30 02:55:00|60550.4|60530.1|60561.8|60541.6|60564.5|60543.2|60548.2|60525.9|543
1609297200000|2020-12-30 03:00:00|60562.1|60540.1|60567.1|60547.1|60568.8|60547.9|60556.4|60533.8|590
1609297500000|2020-12-30 03:05:00|60567.9|60546|60568.3|60547|60573.2|60552.1|60563.4|60543.4|453
1609297800000|2020-12-30 03:10:00|60568.2|60547.3|60572.5|60552.5|60576.2|60556.2|60564.2|60540.9|359
1609298100000|2020-12-30 03:15:00|60572.8|60552.8|60571.5|60551.5|60575.2|60555.2|60565.5|60545.5|411
1609298400000|2020-12-30 03:20:00|60571.8|60551.8|60566.1|60545.6|60573|60553|60563.2|60543.2|392
1609298700000|2020-12-30 03:25:00|60566.2|60546|60555|60535|60566.2|60546.1|60552.6|60532.6|398
1609299000000|2020-12-30 03:30:00|60557.2|60537.2|60568.3|60548.3|60570|60550|60555.6|60535.4|440
1609299300000|2020-12-30 03:35:00|60569.9|60548|60570.4|60550.4|60572|60551.9|60564.9|60544.9|391
1609299600000|2020-12-30 03:40:00|60571.2|60551.2|60573.4|60553.4|60575|60555|60565.2|60544.4|480
1609299900000|2020-12-30 03:45:00|60573.1|60553.1|60583.3|60563.3|60583.9|60563.8|60571.5|60551.5|498
1609300200000|2020-12-30 03:50:00|60583.4|60563.4|60575|60555|60588.1|60568.1|60573|60552.1|398
1609300500000|2020-12-30 03:55:00|60575.1|60555.1|60581.3|60561.3|60584.4|60563.4|60574.2|60554.2|320
1609300800000|2020-12-30 04:00:00|60580.9|60560.9|60580.1|60560.1|60584.3|60563.9|60578.1|60558.1|299
1609301100000|2020-12-30 04:05:00|60580.4|60560.4|60581.5|60561.5|60587.7|60567.6|60578.1|60558.1|380
1609301400000|2020-12-30 04:10:00|60581.8|60561.8|60558.9|60538.9|60582.8|60562.8|60557.3|60537.3|415
1609301700000|2020-12-30 04:15:00|60559.1|60539.1|60561.3|60541.3|60564|60544|60557.2|60537.2|421
1609302000000|2020-12-30 04:20:00|60561.5|60541.5|60556.1|60536.1|60563|60543|60553|60533|367
1609302300000|2020-12-30 04:25:00|60555.6|60535.6|60556.3|60536.3|60557.7|60537.7|60549.9|60529.9|352
1609302600000|2020-12-30 04:30:00|60556.4|60536.4|60551.9|60531.7|60557.7|60537.4|60549.1|60528.9|308
1609302900000|2020-12-30 04:35:00|60552.1|60530|60559.1|60538.7|60562|60540.6|60548|60528|341
1609303200000|2020-12-30 04:40:00|60559.5|60539.7|60555.2|60535.2|60561.2|60539.8|60551.2|60531.2|300
1609303500000|2020-12-30 04:45:00|60555.3|60535.3|60553.1|60533.1|60560.9|60542.3|60550.4|60529.3|360
1609303800000|2020-12-30 04:50:00|60553.2|60533.2|60555.7|60535.7|60560.9|60540.9|60552.2|60532.2|302
1609304100000|2020-12-30 04:55:00|60556.1|60536.1|60573.9|60553.9|60576.3|60556.3|60556.1|60536.1|402
1609304400000|2020-12-30 05:00:00|60574.2|60554.2|60559.9|60539.9|60579.8|60562.4|60557.6|60537.6|523
1609304700000|2020-12-30 05:05:00|60558.9|60538.9|60547.8|60532.8|60561.4|60541.4|60544.8|60527.6|505
1609305000000|2020-12-30 05:10:00|60547.4|60532.4|60553|60533|60560.6|60541.1|60542.8|60526.6|549
1609305300000|2020-12-30 05:15:00|60552.9|60532.9|60546.3|60526.3|60553.7|60534.2|60543.9|60525.7|406
1609305600000|2020-12-30 05:20:00|60546.2|60526.2|60551.4|60531.4|60553.8|60534.8|60542.6|60525.9|440
1609305900000|2020-12-30 05:25:00|60551.2|60531.2|60560.8|60540.8|60561.1|60541.1|60550.9|60530.9|352
1609306200000|2020-12-30 05:30:00|60560.7|60540.7|60553.4|60538.4|60562.5|60545.7|60553.4|60535.2|369
1609306500000|2020-12-30 05:35:00|60553.6|60538.6|60553.8|60533.8|60558.1|60540.1|60546.3|60528.7|417
1609306800000|2020-12-30 05:40:00|60553|60533|60558.8|60543.8|60566|60547.5|60550.2|60531.9|431
1609307100000|2020-12-30 05:45:00|60558.7|60543.7|60553.6|60538.6|60559.5|60544|60550.1|60535.1|363
1609307400000|2020-12-30 05:50:00|60553.4|60538.4|60558.3|60543.3|60560.6|60544.8|60550.4|60535.4|337
1609307700000|2020-12-30 05:55:00|60558.2|60543.2|60571.2|60556.2|60571.8|60556.8|60558.2|60543.2|433
1609308000000|2020-12-30 06:00:00|60571.3|60556.3|60573.5|60558.5|60575.2|60559.2|60565.1|60548.1|425
1609308300000|2020-12-30 06:05:00|60573.6|60558.6|60577.2|60562.2|60582.4|60564.3|60568.6|60551.4|423
1609308600000|2020-12-30 06:10:00|60577.3|60562.3|60581.3|60566.3|60584.6|60569.2|60575.7|60558.2|454
1609308900000|2020-12-30 06:15:00|60581.5|60566.5|60607.2|60592.2|60607.5|60592.5|60579.8|60564.8|519
1609309200000|2020-12-30 06:20:00|60607.3|60592.3|60603.1|60588.1|60620.8|60605.4|60603.1|60586.1|519
1609309500000|2020-12-30 06:25:00|60603.3|60588.3|60604.5|60589.5|60607.9|60592.9|60597.1|60582.1|481
1609309800000|2020-12-30 06:30:00|60604.4|60589.4|60609.9|60594.9|60613|60598|60599|60584|426
1609310100000|2020-12-30 06:35:00|60610|60595|60606|60591|60610.2|60595.2|60602.3|60587.3|357
1609310400000|2020-12-30 06:40:00|60606.2|60591.2|60603.7|60588.7|60610.2|60595.2|60602.8|60587.8|375
1609310700000|2020-12-30 06:45:00|60603.6|60588.6|60604.8|60589.8|60615.5|60600.1|60601.8|60586.8|521
1609311000000|2020-12-30 06:50:00|60605.4|60590.4|60582.8|60567.8|60612|60595.8|60579.6|60564.6|536
1609311300000|2020-12-30 06:55:00|60582.6|60567.6|60584.3|60569.3|60585.5|60570.5|60572.4|60557.4|445
1609311600000|2020-12-30 07:00:00|60585.5|60570.5|60573|60558|60598.5|60583.5|60572.8|60557.8|596
1609311900000|2020-12-30 07:05:00|60573.1|60558.1|60585.4|60570.4|60586.5|60571.5|60572.4|60557.4|547
1609312200000|2020-12-30 07:10:00|60585.9|60570.9|60576|60561|60585.9|60570.9|60568.7|60553.7|571
1609312500000|2020-12-30 07:15:00|60575.8|60560.8|60583.1|60568.1|60583.1|60568.1|60565|60550|488
1609312800000|2020-12-30 07:20:00|60583.2|60568.2|60570.8|60555.8|60586.4|60571.4|60568.2|60553.2|495
1609313100000|2020-12-30 07:25:00|60570.5|60555.5|60570.1|60555.1|60573.1|60558.1|60567.7|60552.7|421
1609313400000|2020-12-30 07:30:00|60567.4|60552.4|60585.3|60570.3|60586|60571|60566.9|60551.9|688
1609313700000|2020-12-30 07:35:00|60585.1|60570.1|60609.2|60594.2|60614.4|60599.4|60581|60566|685
1609314000000|2020-12-30 07:40:00|60608.8|60593.8|60617.5|60602.5|60618.5|60603.5|60600.4|60585.4|604
1609314300000|2020-12-30 07:45:00|60617.4|60602.4|60600.6|60585.6|60622.5|60607.5|60595|60580|590
1609314600000|2020-12-30 07:50:00|60599.9|60584.9|60623.4|60608.4|60623.9|60608.9|60598.9|60583.9|478
1609314900000|2020-12-30 07:55:00|60623.7|60608.7|60660.7|60645.7|60667.9|60652.9|60623|60608|856
1609315200000|2020-12-30 08:00:00|60656.5|60641.5|60667.4|60652.4|60689.7|60674.7|60643.1|60628.1|903
1609315500000|2020-12-30 08:05:00|60665.5|60650.5|60714.5|60699.5|60716.4|60701.4|60663.6|60648.6|865
1609315800000|2020-12-30 08:10:00|60714.9|60699.9|60688.8|60673.8|60715.5|60700.5|60674.7|60659.7|815
1609316100000|2020-12-30 08:15:00|60689.2|60674.2|60695.7|60680.7|60711.4|60696.4|60689|60674|696
1609316400000|2020-12-30 08:20:00|60695.4|60680.4|60720.9|60705.9|60727.8|60712.8|60691.7|60676.7|750
1609316700000|2020-12-30 08:25:00|60721.8|60706.8|60682.1|60667.1|60723.8|60708.8|60681.7|60666.7|783
1609317000000|2020-12-30 08:30:00|60682.3|60667.3|60696.5|60681.5|60704.5|60689.5|60679.7|60664.7|751
1609317300000|2020-12-30 08:35:00|60696.4|60681.4|60688.7|60673.7|60698.5|60683.5|60677.1|60662.1|724
1609317600000|2020-12-30 08:40:00|60688.6|60673.6|60686.5|60671.5|60696.4|60681.4|60680.5|60665.5|645
1609317900000|2020-12-30 08:45:00|60686.4|60671.4|60688.9|60673.9|60696.2|60681.2|60674.4|60659.4|720
1609318200000|2020-12-30 08:50:00|60689.3|60674.3|60693.2|60678.2|60694.1|60679.1|60682.8|60667.8|624
1609318500000|2020-12-30 08:55:00|60693.4|60678.4|60689.3|60674.3|60701.4|60686.4|60683.4|60668.4|728
1609318800000|2020-12-30 09:00:00|60687.7|60672.7|60700.8|60685.8|60707.3|60692.3|60687.7|60672.7|682
1609319100000|2020-12-30 09:05:00|60699.9|60684.9|60676.2|60661.2|60701.8|60686.8|60674.1|60659.1|655
1609319400000|2020-12-30 09:10:00|60676|60661|60686.8|60671.8|60696.1|60681.1|60672.6|60657.6|716
1609319700000|2020-12-30 09:15:00|60687.1|60672.1|60692.1|60677.1|60696.8|60681.8|60681.4|60666.4|592
1609320000000|2020-12-30 09:20:00|60691.6|60676.6|60690|60675|60695.8|60680.8|60683.8|60668.8|612
1609320300000|2020-12-30 09:25:00|60690.1|60675.1|60691|60676|60698|60683|60684.2|60669.2|557
1609320600000|2020-12-30 09:30:00|60690.9|60675.9|60684.9|60669.9|60699.8|60684.8|60683.9|60668.9|638
1609320900000|2020-12-30 09:35:00|60684.4|60669.4|60646.9|60631.9|60696.3|60681.3|60644|60629|700
1609321200000|2020-12-30 09:40:00|60647.9|60632.9|60639.4|60624.4|60654.6|60639.6|60624.4|60609.4|779
1609321500000|2020-12-30 09:45:00|60639.3|60624.3|60636.9|60621.9|60643.5|60628.5|60630.6|60615.6|702
1609321800000|2020-12-30 09:50:00|60636.7|60621.7|60638.6|60623.6|60640.6|60625.6|60628.6|60613.6|587
1609322100000|2020-12-30 09:55:00|60638.5|60623.5|60641.3|60626.3|60650.1|60635.1|60636.4|60621.4|545
1609322400000|2020-12-30 10:00:00|60642.1|60627.1|60637.4|60622.4|60647.9|60632.9|60635.4|60620.4|615
1609322700000|2020-12-30 10:05:00|60637.5|60622.5|60644.7|60629.7|60649.1|60634.1|60636.2|60621.2|540
1609323000000|2020-12-30 10:10:00|60644.6|60629.6|60620.4|60605.4|60647|60632|60620|60605|609
1609323300000|2020-12-30 10:15:00|60620.9|60605.9|60612.5|60597.5|60629.8|60614.8|60601.5|60586.5|680
1609323600000|2020-12-30 10:20:00|60611.2|60596.2|60597.3|60582.3|60611.2|60596.2|60593.2|60578.2|664
1609323900000|2020-12-30 10:25:00|60597.8|60582.8|60587.4|60572.4|60598.5|60583.5|60586.6|60571.6|587
1609324200000|2020-12-30 10:30:00|60587.3|60572.3|60583|60568|60590.9|60575.9|60574.5|60559.5|604
1609324500000|2020-12-30 10:35:00|60582.9|60567.9|60571.9|60556.9|60582.9|60567.9|60563|60548|698
1609324800000|2020-12-30 10:40:00|60572.1|60557.1|60578|60563|60586.7|60571.7|60569.2|60554.2|679
1609325100000|2020-12-30 10:45:00|60577.6|60562.6|60604.8|60589.8|60612.5|60597.5|60576.5|60561.5|724
1609325400000|2020-12-30 10:50:00|60604.6|60589.6|60592.8|60577.8|60613.5|60598.5|60592.3|60577.3|653
1609325700000|2020-12-30 10:55:00|60592.6|60577.6|60591.7|60576.7|60604.6|60589.6|60563.2|60548.2|792
1609326000000|2020-12-30 11:00:00|60591.6|60576.6|60599.7|60584.7|60604.1|60589.1|60585.9|60570.9|718
1609326300000|2020-12-30 11:05:00|60599.4|60584.4|60610.7|60595.7|60621.4|60606.4|60596.2|60581.2|655
1609326600000|2020-12-30 11:10:00|60610.2|60595.2|60627.9|60612.9|60628.4|60613.4|60604|60589|699
1609326900000|2020-12-30 11:15:00|60632.3|60617.3|60641.4|60626.4|60652.5|60637.5|60628.1|60613.1|764
1609327200000|2020-12-30 11:20:00|60642.5|60627.5|60648.9|60633.9|60648.9|60633.9|60633.8|60618.8|635
1609327500000|2020-12-30 11:25:00|60648.8|60633.8|60646.7|60631.7|60654.2|60639.2|60637.7|60622.7|596
1609327800000|2020-12-30 11:30:00|60646.9|60631.9|60631.8|60616.8|60651.6|60636.6|60630.9|60615.9|628
1609328100000|2020-12-30 11:35:00|60631.6|60616.6|60634.1|60619.1|60644.6|60629.6|60625.1|60610.1|563
1609328400000|2020-12-30 11:40:00|60633.6|60618.6|60623.4|60608.4|60639.8|60624.8|60621.6|60606.6|517
1609328700000|2020-12-30 11:45:00|60623.6|60608.6|60632.5|60617.5|60632.5|60617.5|60610.5|60595.5|566
1609329000000|2020-12-30 11:50:00|60632.1|60617.1|60625.7|60610.7|60637.6|60622.6|60623.1|60608.1|596
1609329300000|2020-12-30 11:55:00|60626|60611|60619.6|60604.6|60634.4|60619.4|60618.5|60603.5|657
1609329600000|2020-12-30 12:00:00|60618.5|60603.5|60626|60611|60632.5|60617.5|60612.7|60597.7|653
1609329900000|2020-12-30 12:05:00|60625.9|60610.9|60616.1|60601.1|60631.4|60616.4|60613.1|60598.1|647
1609330200000|2020-12-30 12:10:00|60616.7|60601.7|60618.4|60603.4|60621.9|60606.9|60609|60594|635
1609330500000|2020-12-30 12:15:00|60618.6|60603.6|60607.3|60592.3|60621.8|60606.8|60597.6|60582.6|659
1609330800000|2020-12-30 12:20:00|60608|60593|60585.7|60570.7|60611.8|60596.8|60584.2|60569.2|686
1609331100000|2020-12-30 12:25:00|60585.5|60570.5|60596.9|60581.9|60601|60586|60582.3|60567.3|679
1609331400000|2020-12-30 12:30:00|60596.2|60581.2|60608.1|60593.1|60608.8|60593.8|60582.7|60567.7|657
1609331700000|2020-12-30 12:35:00|60608.3|60593.3|60603.9|60588.9|60610.3|60595.3|60590.9|60575.9|655
1609332000000|2020-12-30 12:40:00|60603.6|60588.6|60587|60572|60603.9|60588.9|60586|60571|584
1609332300000|2020-12-30 12:45:00|60586.9|60571.9|60570.2|60555.2|60598.9|60583.9|60563.7|60548.7|689
1609332600000|2020-12-30 12:50:00|60570|60555|60564.2|60549.2|60580.4|60565.4|60563.7|60548.7|691
1609332900000|2020-12-30 12:55:00|60563.8|60548.8|60538.5|60523.5|60566.8|60551.8|60519.1|60504.1|1004
1609333200000|2020-12-30 13:00:00|60537.9|60522.9|60556.4|60541.4|60563.4|60548.4|60537.1|60522.1|841
1609333500000|2020-12-30 13:05:00|60556.9|60541.9|60560.3|60545.3|60568.2|60553.2|60552.3|60537.3|742
1609333800000|2020-12-30 13:10:00|60560.5|60545.5|60586.1|60571.1|60586.2|60571.2|60550.3|60535.3|801
1609334100000|2020-12-30 13:15:00|60590.2|60575.2|60562.9|60547.9|60590.7|60575.7|60560.1|60545.1|759
1609334400000|2020-12-30 13:20:00|60561.9|60546.9|60544.9|60529.9|60565.3|60550.3|60541.4|60526.4|764
1609334700000|2020-12-30 13:25:00|60544.4|60529.4|60552.6|60537.6|60557.1|60542.1|60541.6|60526.6|596
1609335000000|2020-12-30 13:30:00|60550.2|60535.2|60569.1|60554.1|60570.7|60555.7|60539.9|60524.9|750
1609335300000|2020-12-30 13:35:00|60569.2|60554.2|60595.2|60580.2|60604|60589|60567.3|60552.3|805
1609335600000|2020-12-30 13:40:00|60595|60580|60556.6|60541.6|60600.8|60585.8|60549.9|60534.9|780
1609335900000|2020-12-30 13:45:00|60556.5|60541.5|60550.2|60535.2|60567.6|60552.6|60549.8|60534.8|686
1609336200000|2020-12-30 13:50:00|60549.9|60534.9|60557.2|60542.2|60565.1|60550.1|60549.4|60534.4|632
1609336500000|2020-12-30 13:55:00|60556.9|60541.9|60530.3|60515.3|60557.3|60542.3|60529.8|60514.8|731
1609336800000|2020-12-30 14:00:00|60530.6|60515.6|60465.8|60450.8|60533.3|60518.3|60444.4|60425.5|1020
1609337100000|2020-12-30 14:05:00|60466|60451|60457.4|60442.4|60478.9|60463.9|60437.9|60422.9|912
1609337400000|2020-12-30 14:10:00|60457.6|60442.6|60522.4|60507.4|60539.8|60524.8|60456|60441|920
1609337700000|2020-12-30 14:15:00|60522.3|60507.3|60546.5|60531.5|60554.9|60539.9|60514.9|60499.9|870
1609338000000|2020-12-30 14:20:00|60544.8|60529.8|60586.3|60571.3|60586.6|60571.6|60544.8|60529.8|896
1609338300000|2020-12-30 14:25:00|60586|60571|60619.4|60604.4|60628|60613|60578.2|60563.2|914
1609338600000|2020-12-30 14:30:00|60619.6|60604.6|60591.6|60576.6|60623.1|60608.1|60580.2|60565.2|944
1609338900000|2020-12-30 14:35:00|60591.1|60576.1|60582.7|60567.7|60612.3|60597.3|60581.2|60566.2|818
1609339200000|2020-12-30 14:40:00|60583.2|60568.2|60596.8|60581.8|60615.4|60600.4|60583.1|60568.1|790
1609339500000|2020-12-30 14:45:00|60596.2|60581.2|60566.7|60551.7|60614.1|60599.1|60563.7|60548.7|825
1609339800000|2020-12-30 14:50:00|60567.9|60552.9|60536.6|60521.6|60567.9|60552.9|60533.5|60518.5|939
1609340100000|2020-12-30 14:55:00|60536.5|60521.5|60500.4|60485.4|60543.8|60528.8|60492.1|60477.1|906
1609340400000|2020-12-30 15:00:00|60500.3|60485.3|60511.1|60496.1|60515.4|60500.4|60464.1|60444.1|968
1609340700000|2020-12-30 15:05:00|60511.2|60496.2|60527.1|60512.1|60529.7|60514.7|60508.9|60493.9|877
1609341000000|2020-12-30 15:10:00|60526.3|60511.3|60552.9|60537.9|60556.2|60541.2|60523.6|60508.6|838
1609341300000|2020-12-30 15:15:00|60551.6|60536.6|60554.8|60539.8|60574.9|60559.9|60543.3|60528.3|907
1609341600000|2020-12-30 15:20:00|60554.5|60539.5|60563.9|60548.9|60563.9|60548.9|60543.8|60528.8|792
1609341900000|2020-12-30 15:25:00|60563.7|60548.7|60565.3|60550.3|60577.5|60562.5|60559.6|60544.6|768
1609342200000|2020-12-30 15:30:00|60565.7|60550.7|60532.5|60517.5|60568.1|60553.1|60530.1|60515.1|803
1609342500000|2020-12-30 15:35:00|60532.4|60517.4|60523.4|60508.4|60544.6|60529.6|60502.7|60487.7|859
1609342800000|2020-12-30 15:40:00|60523.8|60508.8|60524|60509|60531.3|60516.3|60503.7|60488.7|798
1609343100000|2020-12-30 15:45:00|60524.7|60509.7|60494.3|60479.3|60545.4|60530.4|60490.8|60475.8|841
1609343400000|2020-12-30 15:50:00|60494.2|60479.2|60543.8|60528.8|60551.9|60536.9|60475.7|60460.7|985
1609343700000|2020-12-30 15:55:00|60543.9|60528.9|60481.6|60466.6|60544|60529|60472.8|60457.8|1044
1609344000000|2020-12-30 16:00:00|60480.6|60465.6|60513.8|60498.8|60518.2|60503.2|60473.1|60458.1|917
1609344300000|2020-12-30 16:05:00|60513.4|60498.4|60493.3|60478.3|60517.1|60502.1|60490.6|60475.6|786
1609344600000|2020-12-30 16:10:00|60493.8|60478.8|60518|60503|60518|60503|60487.6|60472.6|720
1609344900000|2020-12-30 16:15:00|60519.4|60504.4|60545.2|60530.2|60551.3|60533.6|60512.9|60497.9|859
1609345200000|2020-12-30 16:20:00|60545.1|60530.1|60550.3|60535.3|60567.1|60552.1|60543.2|60528.2|809
1609345500000|2020-12-30 16:25:00|60550.2|60535.2|60569.7|60554.7|60571.5|60555.4|60546.3|60530.4|816
1609345800000|2020-12-30 16:30:00|60569.8|60554.8|60558.4|60543.4|60569.8|60554.8|60542.8|60527.8|825
1609346100000|2020-12-30 16:35:00|60558.9|60543.9|60583.8|60568.8|60584.8|60569.5|60558.3|60542.7|795
1609346400000|2020-12-30 16:40:00|60583.9|60568.9|60564.3|60549.3|60591.4|60574.4|60558.6|60543.6|714
1609346700000|2020-12-30 16:45:00|60562.7|60547.7|60576.7|60561.7|60579.4|60564.4|60561.5|60544.6|641
1609347000000|2020-12-30 16:50:00|60576.2|60561.2|60577.8|60562.8|60594.4|60579.4|60570.6|60555.6|685
1609347300000|2020-12-30 16:55:00|60578.1|60563.1|60596|60581|60600.6|60585.2|60573.6|60558.6|701
1609347600000|2020-12-30 17:00:00|60595.6|60580.6|60585.2|60570.2|60595.6|60580.6|60575.5|60560.5|683
1609347900000|2020-12-30 17:05:00|60584.9|60569.9|60575.5|60560.5|60585.3|60570.3|60565.7|60550.7|593
1609348200000|2020-12-30 17:10:00|60574.6|60559.6|60577.4|60562.4|60582.2|60567.2|60566|60551|663
1609348500000|2020-12-30 17:15:00|60579.7|60564.7|60605.4|60590.4|60607.9|60592.9|60579.2|60564.2|577
1609348800000|2020-12-30 17:20:00|60605|60590|60582.1|60567.1|60605.1|60590.1|60579.6|60564.6|555
1609349100000|2020-12-30 17:25:00|60583.2|60568.2|60580.8|60565.8|60583.7|60568.7|60569.4|60554.4|530
1609349400000|2020-12-30 17:30:00|60580.5|60565.5|60568.4|60553.4|60581.3|60566.3|60565.2|60550.2|531
1609349700000|2020-12-30 17:35:00|60568.7|60553.7|60562.5|60547.5|60573|60558|60556.6|60541.6|556
1609350000000|2020-12-30 17:40:00|60563.1|60548.1|60558.6|60543.6|60568.1|60553.1|60556.4|60541.4|495
1609350300000|2020-12-30 17:45:00|60559|60544|60563.4|60548.4|60574.1|60559.1|60555.8|60540.8|541
1609350600000|2020-12-30 17:50:00|60560.8|60545.8|60559.1|60544.1|60566.1|60551.1|60555.1|60540.1|525
1609350900000|2020-12-30 17:55:00|60559.4|60544.4|60546.3|60531.3|60566.7|60547.2|60545|60530|568
1609351200000|2020-12-30 18:00:00|60546.7|60531.7|60565.4|60550.4|60570|60555|60545.7|60528.4|685
1609351500000|2020-12-30 18:05:00|60563.8|60548.8|60564.5|60549.5|60567.6|60552.6|60560.4|60545.4|491
1609351800000|2020-12-30 18:10:00|60564.4|60549.4|60561.5|60546.5|60566|60551|60558.7|60543.7|360
1609352100000|2020-12-30 18:15:00|60562.6|60547.6|60558.2|60543.2|60564.1|60549.1|60549.6|60534.6|426
1609352400000|2020-12-30 18:20:00|60558.1|60543.1|60562|60547|60564.5|60549.5|60556|60541|416
1609352700000|2020-12-30 18:25:00|60562.1|60547.1|60551.6|60536.6|60563.9|60548.9|60550.3|60535.3|464
1609353000000|2020-12-30 18:30:00|60551.5|60536.5|60556.7|60541.7|60569.6|60554.6|60550.7|60535.7|641
1609353300000|2020-12-30 18:35:00|60556.8|60541.8|60554.1|60539.1|60557|60542|60547.7|60532.7|395
1609353600000|2020-12-30 18:40:00|60554.7|60539.7|60550.9|60535.9|60558.9|60543.9|60550|60535|492
1609353900000|2020-12-30 18:45:00|60550.7|60535.7|60558.4|60543.4|60559.1|60544.1|60550.7|60535.7|429
1609354200000|2020-12-30 18:50:00|60558.3|60543.3|60548.7|60533.7|60562.6|60547.6|60548|60533|486
1609354500000|2020-12-30 18:55:00|60548.6|60533.6|60542.6|60527.6|60555.4|60540.4|60540.6|60525.6|484
1609354800000|2020-12-30 19:00:00|60542.5|60527.5|60532.6|60517.6|60543|60528|60532.3|60517|562
1609355100000|2020-12-30 19:05:00|60532.9|60517.9|60549.9|60534.9|60550.7|60535.7|60527.9|60512.9|566
1609355400000|2020-12-30 19:10:00|60549.8|60534.8|60552.2|60537.2|60560.9|60545.9|60547|60532|470
1609355700000|2020-12-30 19:15:00|60552.1|60537.1|60565.2|60545.2|60569.4|60554.4|60550.1|60535.1|540
1609356000000|2020-12-30 19:20:00|60564.1|60544.1|60564.1|60544.1|60566.5|60547|60558.1|60538.8|449
1609356300000|2020-12-30 19:25:00|60564|60544|60564|60549|60567.6|60552.6|60557.9|60542.5|453
1609356600000|2020-12-30 19:30:00|60563.6|60548.6|60593.7|60578.7|60599.8|60581.2|60563.6|60548.6|581
1609356900000|2020-12-30 19:35:00|60593.5|60578.5|60578|60563|60605.7|60588.9|60577.5|60562.5|643
1609357200000|2020-12-30 19:40:00|60577.9|60562.9|60567|60552|60578|60563|60563.4|60548.4|530
1609357500000|2020-12-30 19:45:00|60567.6|60552.6|60567.2|60552.2|60576.3|60561.3|60564.4|60549.4|454
1609357800000|2020-12-30 19:50:00|60567.3|60552.3|60567.5|60552.5|60575.4|60560.4|60566.2|60551.2|391
1609358100000|2020-12-30 19:55:00|60567.4|60552.4|60560.3|60545.3|60567.8|60552.8|60543.3|60528.3|709
1609358400000|2020-12-30 20:00:00|60558.2|60543.2|60545.4|60530.4|60558.2|60543.2|60537.6|60522.6|601
1609358700000|2020-12-30 20:05:00|60545.6|60530.6|60542.8|60527.8|60548.7|60533.7|60540.3|60525.3|386
1609359000000|2020-12-30 20:10:00|60542.9|60527.9|60539.9|60524.9|60552|60537|60539.9|60524.9|421
1609359300000|2020-12-30 20:15:00|60538.5|60523.5|60535.6|60520.6|60538.5|60523.5|60528|60513|417
1609359600000|2020-12-30 20:20:00|60535.4|60520.4|60538|60523|60540.4|60525.4|60534.7|60519.7|405
1609359900000|2020-12-30 20:25:00|60538.2|60523.2|60532.8|60517.8|60538.4|60523.4|60527|60512|465
1609360200000|2020-12-30 20:30:00|60532|60517|60527.4|60512.4|60532|60517|60526.3|60511.3|335
1609360500000|2020-12-30 20:35:00|60527.3|60512.3|60527.9|60512.9|60531.4|60516.4|60525|60510|348
1609360800000|2020-12-30 20:40:00|60528.3|60513.3|60529|60514|60531.6|60516.6|60526.4|60511.4|343
1609361100000|2020-12-30 20:45:00|60530.1|60515.1|60543.1|60528.1|60543.9|60528.9|60526.4|60511.4|475
1609361400000|2020-12-30 20:50:00|60542.9|60527.9|60545.5|60530.5|60550.1|60535.1|60539.2|60524.2|497
1609361700000|2020-12-30 20:55:00|60546.2|60531.2|60546.9|60531.9|60559.6|60544.6|60546.2|60531.2|724
1609362000000|2020-12-30 21:00:00|60547.1|60532.1|60527.8|60512.8|60550.6|60535.6|60527.6|60512.6|576
1609362300000|2020-12-30 21:05:00|60528.2|60513.2|60513.4|60498.4|60528.3|60513.3|60511.1|60496.1|337
1609362600000|2020-12-30 21:10:00|60513.7|60498.7|60519.7|60504.7|60528.9|60512.8|60512.6|60497.6|335
1609362900000|2020-12-30 21:15:00|60519.9|60504.9|60524.6|60509.6|60526.9|60511.3|60514.6|60499.6|297
1609363200000|2020-12-30 21:20:00|60524.7|60509.7|60523.4|60508.4|60529.6|60513.3|60522|60506.7|270
1609363500000|2020-12-30 21:25:00|60523.5|60508.5|60534|60519|60535.4|60520.4|60519.3|60503.7|260
1609363800000|2020-12-30 21:30:00|60533.5|60518.5|60532.2|60512.2|60534.9|60519.9|60526.3|60509.3|253
1609364100000|2020-12-30 21:35:00|60532|60512|60517.4|60502.4|60532.7|60514.8|60515.8|60497.5|296
1609364400000|2020-12-30 21:40:00|60517.3|60502.3|60514.4|60499.4|60523.1|60504.6|60514.4|60496.2|218
1609364700000|2020-12-30 21:45:00|60514.8|60499.8|60512|60497|60518.9|60501.2|60508.7|60491.3|299
1609365000000|2020-12-30 21:50:00|60514.9|60494.9|60510.2|60490.2|60520.4|60502.7|60507.7|60487.6|363
1609365300000|2020-12-30 21:55:00|60509.7|60489.7|60535.4|60482.5|60537|60489.8|60499.3|60451.6|452
1609365600000|2020-12-30 22:00:00|60533.9|60485.7|60554.1|60497.3|60554.2|60503.7|60527.3|60477.7|51
1609365900000|2020-12-30 22:05:00|60553|60491.4|60553.5|60505.7|60566|60510.4|60537.6|60485|146
1609366200000|2020-12-30 22:10:00|60554.8|60504.5|60549.9|60480.7|60562.2|60509.3|60545.1|60474|180
1609366500000|2020-12-30 22:15:00|60557.8|60480.9|60526.2|60481.9|60557.8|60486.1|60520.4|60471.6|178
1609366800000|2020-12-30 22:20:00|60522.7|60481.1|60533.9|60484|60564.5|60509.2|60521.6|60460.1|340
1609367100000|2020-12-30 22:25:00|60531.1|60485.2|60547.2|60494.3|60564.4|60506.4|60520.4|60484.4|158
1609367400000|2020-12-30 22:30:00|60546|60495.4|60543|60502.8|60553.6|60512.8|60532.2|60494|194
1609367700000|2020-12-30 22:35:00|60538.8|60505.8|60534.2|60482.7|60545.8|60508.2|60527.3|60478.9|247
1609368000000|2020-12-30 22:40:00|60532.9|60481.7|60528.2|60492.2|60554.3|60506.9|60524.7|60477.5|392
1609368300000|2020-12-30 22:45:00|60528.1|60492.8|60537.5|60488.5|60541.1|60500.8|60522.5|60485.6|374
1609368600000|2020-12-30 22:50:00|60537.1|60489.7|60531.2|60486.9|60542.3|60499.6|60523.8|60477.8|338
1609368900000|2020-12-30 22:55:00|60529.8|60487.4|60536.6|60488.9|60539.8|60498.8|60524.1|60480.9|285
1609369200000|2020-12-30 23:00:00|60527.6|60491.5|60512.6|60485.1|60536.5|60491.5|60509.3|60474.1|707
1609369500000|2020-12-30 23:05:00|60512.9|60484.8|60508.9|60488.9|60517.8|60490.1|60504.8|60482|344
1609369800000|2020-12-30 23:10:00|60509|60489|60491|60471|60513.9|60489.6|60490.9|60467.8|368
1609370100000|2020-12-30 23:15:00|60491.4|60471.4|60490.6|60469.9|60496.5|60472.1|60487.4|60465|372
1609370400000|2020-12-30 23:20:00|60491|60470.1|60491.4|60471.4|60493.3|60473.3|60487.8|60465|297
1609370700000|2020-12-30 23:25:00|60490.7|60470.7|60502.5|60482.5|60502.8|60482.8|60490.7|60470.7|336
1609371000000|2020-12-30 23:30:00|60500.8|60480.8|60499.9|60479.9|60506.1|60487.5|60497.8|60478.7|352
1609371300000|2020-12-30 23:35:00|60500.1|60480.1|60507.2|60487.2|60511.1|60490.8|60499.1|60479.1|328
1609371600000|2020-12-30 23:40:00|60507.1|60487.1|60506.7|60486.7|60513.5|60493.5|60503.1|60483.1|364
1609371900000|2020-12-30 23:45:00|60506.9|60486.9|60508.1|60488.1|60510.3|60490.3|60505.9|60485.9|346
1609372200000|2020-12-30 23:50:00|60507.3|60487.3|60508.5|60488.5|60510.9|60491.9|60506.5|60486.5|327
1609372500000|2020-12-30 23:55:00|60508.9|60488.9|60512.8|60492.8|60520.5|60496.3|60505.9|60486.6|441
1609372800000|2020-12-31 00:00:00|60512.7|60492.7|60524.2|60504.2|60533.9|60512.6|60509.4|60490.4|440
1609373100000|2020-12-31 00:05:00|60524.3|60504.3|60524|60504|60533.4|60513.4|60521.7|60501.7|457
1609373400000|2020-12-31 00:10:00|60523.5|60503.5|60521|60501|60532.2|60509.5|60518.8|60498.8|390
1609373700000|2020-12-31 00:15:00|60521.2|60501.2|60513.9|60493.9|60529.1|60508.4|60511.1|60492.1|486
1609374000000|2020-12-31 00:20:00|60514|60494|60520.5|60500.5|60526.1|60506.1|60509.3|60489.3|479
1609374300000|2020-12-31 00:25:00|60520.3|60500.3|60502.9|60482.9|60520.9|60500.9|60502|60482|574
1609374600000|2020-12-31 00:30:00|60503.3|60483.3|60480.1|60460.1|60503.3|60483.3|60475.5|60455.5|635
1609374900000|2020-12-31 00:35:00|60480.4|60460.4|60481.6|60461.6|60483.5|60463.5|60469.5|60449.5|566
1609375200000|2020-12-31 00:40:00|60481.9|60461.9|60490.2|60470.2|60493.2|60473.2|60479.6|60459.6|497
1609375500000|2020-12-31 00:45:00|60490.4|60470.4|60486.7|60466.7|60492|60472|60481.5|60461.5|464
1609375800000|2020-12-31 00:50:00|60486.8|60466.8|60476.5|60456.5|60488.6|60468.6|60471.3|60451.3|592
1609376100000|2020-12-31 00:55:00|60476.2|60456.2|60475.7|60455.7|60476.2|60456.2|60466.4|60446.4|504
1609376400000|2020-12-31 01:00:00|60475.5|60455.5|60475.2|60455.2|60486.2|60466.2|60469.9|60449.9|658
1609376700000|2020-12-31 01:05:00|60475.1|60455.1|60499|60479|60499.3|60479.3|60462.6|60442.6|728
1609377000000|2020-12-31 01:10:00|60498.6|60478.6|60494.4|60474.4|60504.7|60484.7|60488.4|60468.4|784
1609377300000|2020-12-31 01:15:00|60494.3|60474.3|60481.6|60461.6|60495.5|60475.5|60478.3|60458.3|776
1609377600000|2020-12-31 01:20:00|60481.7|60461.7|60492.9|60472.9|60496.7|60476.7|60481.7|60461.7|735
1609377900000|2020-12-31 01:25:00|60492.7|60472.7|60507.3|60487.3|60510.7|60490.7|60490.4|60470.4|610
1609378200000|2020-12-31 01:30:00|60507.6|60487.6|60499.7|60479.7|60512.7|60492.7|60497.5|60477.5|572
1609378500000|2020-12-31 01:35:00|60499.5|60479.5|60499|60479|60503.4|60483.4|60492.1|60472.1|482
1609378800000|2020-12-31 01:40:00|60499.1|60479.1|60499.4|60479.4|60501.4|60481.4|60490.1|60470.1|609
1609379100000|2020-12-31 01:45:00|60499.8|60479.8|60486.7|60466.7|60501.3|60481.1|60482|60462|609
1609379400000|2020-12-31 01:50:00|60487.1|60467.1|60476.7|60456.7|60489.7|60469.7|60473.1|60453.1|593
1609379700000|2020-12-31 01:55:00|60476.6|60456.6|60475|60455|60480.8|60460.8|60473.3|60453.3|566
1609380000000|2020-12-31 02:00:00|60475.1|60455.1|60471.9|60451.9|60479.5|60459.5|60471.4|60451.4|754
1609380300000|2020-12-31 02:05:00|60471.7|60451.7|60466.1|60446.1|60472.5|60452.5|60461.7|60441.7|783
1609380600000|2020-12-31 02:10:00|60466|60446|60475.1|60455.1|60477.5|60457.5|60464.9|60444.9|696
1609380900000|2020-12-31 02:15:00|60475|60455|60463.3|60443.3|60479.3|60459.3|60462.6|60442.6|703
1609381200000|2020-12-31 02:20:00|60463.9|60443.9|60468.4|60448.4|60472.4|60452.4|60462.3|60442.3|667
1609381500000|2020-12-31 02:25:00|60468.2|60448.2|60469.5|60449.5|60471.8|60451.8|60463.2|60443.2|318
1609381800000|2020-12-31 02:30:00|60469.4|60449.4|60471.7|60451.7|60474.8|60454.8|60469.4|60449.4|478
1609382100000|2020-12-31 02:35:00|60471.8|60451.8|60482.6|60462.6|60483.8|60463.8|60471.2|60451.2|727
1609382400000|2020-12-31 02:40:00|60482.7|60462.7|60493.5|60473.5|60499.2|60479.2|60480.9|60460.9|712
1609382700000|2020-12-31 02:45:00|60493.4|60473.4|60565.3|60543.5|60574.7|60553.8|60493.3|60473.3|1002
1609383000000|2020-12-31 02:50:00|60565.7|60544|60573.7|60553.7|60578.7|60558.7|60556.8|60536.8|936
1609383300000|2020-12-31 02:55:00|60573.6|60553.6|60559.1|60539.1|60580|60559.7|60557.2|60537.2|882
1609383600000|2020-12-31 03:00:00|60559.5|60539.5|60543|60523|60559.5|60539.5|60542.2|60522.2|733
1609383900000|2020-12-31 03:05:00|60542.9|60522.9|60551.2|60531.2|60555.5|60535.5|60539.7|60519.7|720
1609384200000|2020-12-31 03:10:00|60551.8|60531.8|60562.8|60542.8|60563.1|60543.1|60547.5|60527.5|634
1609384500000|2020-12-31 03:15:00|60562.6|60542.6|60558.9|60538.9|60567.1|60547.1|60552.7|60532.7|772
1609384800000|2020-12-31 03:20:00|60559.1|60539.1|60568.5|60548.5|60575.5|60555.5|60559.1|60539.1|692
1609385100000|2020-12-31 03:25:00|60568.6|60548.6|60545.2|60525.2|60570.9|60550.9|60545.2|60525.2|556
1609385400000|2020-12-31 03:30:00|60545.4|60525.4|60546.4|60526.4|60559.9|60539.9|60541.1|60521.1|524
1609385700000|2020-12-31 03:35:00|60546.5|60526.5|60549.9|60529.9|60555.1|60535.1|60545.2|60525.2|485
1609386000000|2020-12-31 03:40:00|60549.8|60529.8|60551|60531|60554.7|60534.7|60542.9|60522.9|453
1609386300000|2020-12-31 03:45:00|60550.7|60530.7|60546.7|60526.7|60551.8|60531.8|60541.3|60521.3|449
1609386600000|2020-12-31 03:50:00|60546.6|60526.6|60540.4|60520.4|60549.8|60528.2|60538.2|60518.2|434
1609386900000|2020-12-31 03:55:00|60540.6|60520.6|60551|60531|60554.2|60534|60535.2|60515.2|563
1609387200000|2020-12-31 04:00:00|60551.2|60531.2|60564.7|60544.7|60565.7|60545.7|60549.6|60529.6|450
1609387500000|2020-12-31 04:05:00|60564.6|60544.6|60562.8|60542.8|60567.9|60547.7|60557.9|60537.9|417
1609387800000|2020-12-31 04:10:00|60562.1|60542.1|60561.1|60541.1|60569.4|60549.4|60558.1|60538.1|387
1609388100000|2020-12-31 04:15:00|60561|60541|60551.5|60531.5|60565.1|60542.6|60550.2|60530.2|389
1609388400000|2020-12-31 04:20:00|60550.5|60530.5|60556.6|60536.6|60558.9|60538.9|60550.2|60530.2|424
1609388700000|2020-12-31 04:25:00|60556.5|60536.5|60559.9|60539.9|60562|60542|60550.4|60530.4|422
1609389000000|2020-12-31 04:30:00|60560.5|60540.4|60564.1|60544.1|60566.5|60546.5|60556.9|60536.9|396
1609389300000|2020-12-31 04:35:00|60563.5|60543.5|60566.9|60546.9|60569.5|60549.5|60559.2|60539.2|337
1609389600000|2020-12-31 04:40:00|60566.7|60546.7|60574.5|60554.5|60576.4|60556.2|60565.3|60545.3|381
1609389900000|2020-12-31 04:45:00|60574.6|60554.6|60577.8|60557.8|60579.6|60559.1|60571.9|60551.9|321
1609390200000|2020-12-31 04:50:00|60577.5|60557.5|60574.3|60554.3|60578.8|60558.8|60569.9|60549.9|406
1609390500000|2020-12-31 04:55:00|60574.4|60554.4|60571.1|60551.1|60581.5|60557.2|60570.2|60550.2|304
1609390800000|2020-12-31 05:00:00|60571.6|60551.6|60572.2|60552.2|60580.7|60560.5|60568.3|60548.3|342
1609391100000|2020-12-31 05:05:00|60572|60552|60564.1|60544.1|60573.2|60553.2|60561.5|60541.5|326
1609391400000|2020-12-31 05:10:00|60565.1|60544.3|60554.7|60534.7|60566.2|60549.1|60550.1|60530.1|396
1609391700000|2020-12-31 05:15:00|60554.9|60534.9|60551.1|60531.1|60554.9|60534.9|60543.4|60523.4|353
1609392000000|2020-12-31 05:20:00|60549.4|60529.4|60542.7|60522.7|60551.8|60531.8|60541.1|60521.1|465
1609392300000|2020-12-31 05:25:00|60542.5|60522.5|60539.9|60519.9|60549.4|60529.4|60538.2|60518.2|400
1609392600000|2020-12-31 05:30:00|60539.7|60519.7|60525.6|60505.6|60544|60520|60523.4|60503.4|458
1609392900000|2020-12-31 05:35:00|60525.5|60505.5|60522.4|60502.4|60529.3|60511.2|60520|60500.5|325
1609393200000|2020-12-31 05:40:00|60522.5|60502.5|60533.1|60513.1|60540.3|60520.3|60521.2|60502.5|356
1609393500000|2020-12-31 05:45:00|60534.1|60514.1|60534.8|60519.8|60541.1|60520.6|60529.7|60512.3|359
1609393800000|2020-12-31 05:50:00|60534.9|60519.9|60534.5|60514.5|60539|60520|60526.4|60506.4|345
1609394100000|2020-12-31 05:55:00|60534|60514|60555.1|60540.1|60558|60541|60533.8|60513.8|535
1609394400000|2020-12-31 06:00:00|60554.8|60539.8|60551.3|60536.3|60558|60539.8|60548.1|60528.6|409
1609394700000|2020-12-31 06:05:00|60550.7|60535.7|60551.7|60536.7|60559.2|60541.7|60550.2|60532.5|401
1609395000000|2020-12-31 06:10:00|60552.3|60537.3|60560.6|60545.6|60566.4|60551.4|60551|60536|421
1609395300000|2020-12-31 06:15:00|60560.7|60545.7|60568.4|60553.4|60572.3|60557.3|60560.7|60545.7|462
1609395600000|2020-12-31 06:20:00|60568.3|60553.3|60568|60553|60572.5|60557.5|60562.9|60547.9|368
1609395900000|2020-12-31 06:25:00|60568.1|60553.1|60540.4|60525.4|60568.2|60553.2|60539.6|60522.8|561
1609396200000|2020-12-31 06:30:00|60540.5|60525.5|60542.7|60527.7|60550.8|60535.8|60539.8|60524.8|381
1609396500000|2020-12-31 06:35:00|60543.1|60528.1|60546.1|60531.1|60551|60536|60543.1|60523.9|387
1609396800000|2020-12-31 06:40:00|60546.4|60531.4|60552.8|60537.8|60555.3|60540.3|60536.9|60520.4|429
1609397100000|2020-12-31 06:45:00|60552.6|60537.6|60541.5|60526.5|60552.8|60537.8|60533.2|60518.2|472
1609397400000|2020-12-31 06:50:00|60540.8|60525.8|60556.9|60541.9|60558.7|60543.7|60540.8|60525.8|435
1609397700000|2020-12-31 06:55:00|60557|60542|60544.9|60529.9|60557.1|60542.1|60543.7|60528.7|384
1609398000000|2020-12-31 07:00:00|60544.7|60529.7|60512.2|60497.2|60547.4|60532.4|60511.9|60496.9|626
1609398300000|2020-12-31 07:05:00|60512.3|60497.3|60511.7|60496.7|60517.3|60502.3|60501.7|60486.7|556
1609398600000|2020-12-31 07:10:00|60511.8|60496.8|60522.2|60507.2|60541|60526|60511.1|60496.1|511
1609398900000|2020-12-31 07:15:00|60521.3|60506.3|60498|60483|60526.9|60511.9|60497.9|60482.9|544
1609399200000|2020-12-31 07:20:00|60498.6|60483.6|60490.9|60475.9|60507.3|60492.3|60484.5|60469.5|610
1609399500000|2020-12-31 07:25:00|60490.3|60475.3|60500.9|60485.9|60505.2|60490.2|60485.8|60470.8|574
1609399800000|2020-12-31 07:30:00|60501.1|60486.1|60494|60479|60509.5|60494.5|60493.5|60478.5|531
1609400100000|2020-12-31 07:35:00|60493.9|60478.9|60518.7|60503.7|60519.4|60504.4|60493.3|60478.3|633
1609400400000|2020-12-31 07:40:00|60518.5|60503.5|60511|60496|60520|60505|60507.7|60492.7|603
1609400700000|2020-12-31 07:45:00|60511.2|60496.2|60519.3|60504.3|60526.7|60511.7|60509.4|60494.4|516
1609401000000|2020-12-31 07:50:00|60518.6|60503.6|60505.4|60490.4|60526.5|60511.5|60503.8|60488.8|587
1609401300000|2020-12-31 07:55:00|60504.8|60489.8|60515|60500|60527.3|60512.3|60489|60474|842
1609401600000|2020-12-31 08:00:00|60516.2|60501.2|60509.7|60494.7|60533|60518|60497.3|60482.3|756
1609401900000|2020-12-31 08:05:00|60509.9|60494.9|60525.7|60510.7|60527|60512|60501.9|60486.9|565
1609402200000|2020-12-31 08:10:00|60525|60510|60528.7|60513.7|60546.8|60531.8|60521.3|60506.3|576
1609402500000|2020-12-31 08:15:00|60528.6|60513.6|60534.7|60519.7|60537.7|60522.7|60517.6|60502.6|558
1609402800000|2020-12-31 08:20:00|60534.8|60519.8|60545|60530|60548.1|60533.1|60532.4|60517.4|579
1609403100000|2020-12-31 08:25:00|60545.1|60530.1|60546.2|60531.2|60561|60546|60539.8|60524.8|618
1609403400000|2020-12-31 08:30:00|60545.6|60530.6|60497.6|60482.6|60546.9|60531.9|60492.1|60477.1|740
1609403700000|2020-12-31 08:35:00|60497.5|60482.5|60543.5|60528.5|60546.1|60531.1|60481.8|60466.8|873
1609404000000|2020-12-31 08:40:00|60543|60528|60543.3|60528.3|60554.1|60539.1|60531.4|60516.4|819
1609404300000|2020-12-31 08:45:00|60543.4|60528.4|60508.5|60493.5|60544.8|60529.8|60508.1|60493.1|763
1609404600000|2020-12-31 08:50:00|60508.6|60493.6|60504.4|60489.4|60510.4|60495.4|60477.3|60462.3|779
1609404900000|2020-12-31 08:55:00|60504.8|60489.8|60494|60479|60522.9|60507.9|60483.5|60468.5|800
1609405200000|2020-12-31 09:00:00|60493.9|60478.9|60508.1|60493.1|60511.3|60496.3|60493.4|60478.4|675
1609405500000|2020-12-31 09:05:00|60508|60493|60547.8|60532.8|60549.6|60534.6|60506.8|60491.8|762
1609405800000|2020-12-31 09:10:00|60548.5|60533.5|60560.5|60545.5|60564.2|60549.2|60535.7|60520.7|858
1609406100000|2020-12-31 09:15:00|60561.1|60546.1|60582.3|60567.3|60608.4|60593.4|60560|60545|798
1609406400000|2020-12-31 09:20:00|60582.2|60567.2|60603|60588|60606.2|60591.2|60579.6|60564.6|699
1609406700000|2020-12-31 09:25:00|60602.9|60587.9|60577.2|60562.2|60608.5|60593.5|60574.3|60559.3|644
1609407000000|2020-12-31 09:30:00|60577.4|60562.4|60599.9|60584.9|60600|60585|60570.4|60555.4|687
1609407300000|2020-12-31 09:35:00|60599.8|60584.8|60564.8|60549.8|60600|60585|60564.5|60549.5|642
1609407600000|2020-12-31 09:40:00|60565.1|60550.1|60547.4|60532.4|60567|60552|60527|60512|690
1609407900000|2020-12-31 09:45:00|60546.6|60531.6|60535.8|60520.8|60551.7|60536.7|60525|60510|650
1609408200000|2020-12-31 09:50:00|60536|60521|60547.5|60532.5|60555|60540|60510.4|60495.4|766
1609408500000|2020-12-31 09:55:00|60547.2|60532.2|60600.4|60585.4|60611.2|60596.2|60545.2|60530.2|1035
1609408800000|2020-12-31 10:00:00|60600.1|60585.1|60567.8|60552.8|60605.3|60590.3|60557.1|60542.1|822
1609409100000|2020-12-31 10:05:00|60567.6|60552.6|60587.9|60572.9|60588.6|60573.6|60565.3|60550.3|584
1609409400000|2020-12-31 10:10:00|60588|60573|60577.2|60562.2|60592.2|60577.2|60573.4|60558.4|665
1609409700000|2020-12-31 10:15:00|60576.8|60561.8|60562.2|60547.2|60580.4|60565.4|60553.7|60538.7|699
1609410000000|2020-12-31 10:20:00|60562.3|60547.3|60583.8|60568.8|60592.4|60577.4|60559.4|60544.4|669
1609410300000|2020-12-31 10:25:00|60582.1|60567.1|60592|60577|60597.2|60582.2|60579.2|60564.2|762
1609410600000|2020-12-31 10:30:00|60591.9|60576.9|60569.6|60554.6|60597.8|60582.8|60563.7|60548.7|736
1609410900000|2020-12-31 10:35:00|60574.6|60559.6|60583.6|60568.6|60583.8|60568.8|60562|60547|675
1609411200000|2020-12-31 10:40:00|60586.9|60571.9|60592.2|60577.2|60595.1|60580.1|60572|60557|598
1609411500000|2020-12-31 10:45:00|60593.2|60578.2|60594.9|60579.9|60622.1|60607.1|60589.5|60574.5|881
1609411800000|2020-12-31 10:50:00|60594.5|60579.5|60592.5|60577.5|60597.8|60582.8|60581.5|60566.5|620
1609412100000|2020-12-31 10:55:00|60592.7|60577.7|60597.3|60582.3|60615.1|60600.1|60587.2|60572.2|708
1609412400000|2020-12-31 11:00:00|60598.7|60583.7|60587.7|60572.7|60613.1|60598.1|60587.7|60572.7|625
1609412700000|2020-12-31 11:05:00|60588.9|60573.9|60592.6|60577.6|60606.4|60591.4|60583.6|60568.6|677
1609413000000|2020-12-31 11:10:00|60592.7|60577.7|60591.9|60576.9|60598.4|60583.4|60585.4|60570.4|597
1609413300000|2020-12-31 11:15:00|60592.5|60577.5|60594.4|60579.4|60614.2|60599.2|60592.5|60577.5|627
1609413600000|2020-12-31 11:20:00|60594.8|60579.8|60562.9|60547.9|60597.6|60582.6|60559.5|60544.5|558
1609413900000|2020-12-31 11:25:00|60562.8|60547.8|60561.8|60546.8|60570.3|60555.3|60556.5|60541.5|534
1609414200000|2020-12-31 11:30:00|60562.3|60547.3|60584.7|60569.7|60592.1|60577.1|60559.9|60544.9|572
1609414500000|2020-12-31 11:35:00|60584.3|60569.3|60607.3|60592.3|60608.8|60593.8|60581.6|60566.6|576
1609414800000|2020-12-31 11:40:00|60606.8|60591.8|60606.7|60591.7|60609.3|60594.3|60597|60582|564
1609415100000|2020-12-31 11:45:00|60606.8|60591.8|60633.9|60618.9|60639.2|60624.2|60603.9|60588.9|644
1609415400000|2020-12-31 11:50:00|60634.1|60619.1|60643.9|60628.9|60661.6|60646.6|60628.5|60613.5|777
1609415700000|2020-12-31 11:55:00|60643.4|60628.4|60620.4|60605.4|60644|60629|60615.6|60600.6|739
1609416000000|2020-12-31 12:00:00|60620.7|60605.7|60609.3|60594.3|60629|60614|60602.6|60587.6|651
1609416300000|2020-12-31 12:05:00|60609.2|60594.2|60605.8|60590.8|60611.3|60596.3|60589.3|60574.3|622
1609416600000|2020-12-31 12:10:00|60605.7|60590.7|60618.3|60603.3|60618.7|60603.7|60596.5|60581.5|539
1609416900000|2020-12-31 12:15:00|60618.7|60603.7|60636.5|60621.5|60646|60631|60613.7|60598.7|650
1609417200000|2020-12-31 12:20:00|60636.4|60621.4|60650.7|60635.7|60652.7|60637.7|60629.4|60614.4|579
1609417500000|2020-12-31 12:25:00|60651.6|60636.6|60663.6|60648.6|60665.4|60650.4|60637.9|60622.9|677
1609417800000|2020-12-31 12:30:00|60663.2|60648.2|60671.8|60656.8|60673.2|60658.2|60661|60646|588
1609418100000|2020-12-31 12:35:00|60672|60657|60658.1|60643.1|60672.4|60657.4|60652.1|60637.1|515
1609418400000|2020-12-31 12:40:00|60658.5|60643.5|60650.4|60635.4|60670.8|60655.8|60649.5|60634.5|700
1609418700000|2020-12-31 12:45:00|60651.7|60636.7|60662.1|60647.1|60662.4|60647.4|60643|60628|697
1609419000000|2020-12-31 12:50:00|60663.8|60648.8|60696.8|60681.8|60696.8|60681.8|60657.2|60642.2|668
1609419300000|2020-12-31 12:55:00|60697.1|60682.1|60641.3|60626.3|60702.2|60687.2|60639.8|60624.8|798
1609419600000|2020-12-31 13:00:00|60642|60627|60654.1|60639.1|60679|60664|60642|60627|751
1609419900000|2020-12-31 13:05:00|60653.9|60638.9|60635.3|60620.3|60657.3|60642.3|60630.9|60615.9|664
1609420200000|2020-12-31 13:10:00|60635.8|60620.8|60645|60630|60655.6|60640.6|60631.5|60614.9|681
1609420500000|2020-12-31 13:15:00|60645.1|60630.1|60615.8|60600.8|60647.7|60632.4|60615.8|60600.8|718
1609420800000|2020-12-31 13:20:00|60615.5|60600.5|60610.1|60595.1|60635.1|60620.1|60609.3|60594.3|716
1609421100000|2020-12-31 13:25:00|60610|60595|60608.4|60579.5|60620.5|60605.5|60599.1|60579.5|745
1609421400000|2020-12-31 13:30:00|60604.4|60584.4|60597.7|60582.7|60616.1|60597.8|60594.3|60576.7|678
1609421700000|2020-12-31 13:35:00|60597.8|60582.8|60583.6|60568.6|60600.4|60585.4|60582|60567|638
1609422000000|2020-12-31 13:40:00|60585.7|60570.7|60578|60563|60597.7|60582.7|60576.3|60561.3|695
1609422300000|2020-12-31 13:45:00|60577.4|60562.4|60586.6|60571.6|60593.8|60577.3|60573.6|60557.6|612
1609422600000|2020-12-31 13:50:00|60587|60572|60602.4|60587.4|60602.4|60587.4|60565.3|60547.7|627
1609422900000|2020-12-31 13:55:00|60601.4|60586.4|60580.4|60565.4|60605.8|60590.8|60579.9|60564.9|659
1609423200000|2020-12-31 14:00:00|60577.7|60562.7|60603|60583|60611.6|60592.2|60577|60562|768
1609423500000|2020-12-31 14:05:00|60602.9|60582.9|60591.1|60576.1|60603.4|60583.4|60577.7|60560.7|635
1609423800000|2020-12-31 14:10:00|60591.2|60576.2|60600.6|60585.6|60606.4|60590.6|60586.6|60571.6|557
1609424100000|2020-12-31 14:15:00|60600.4|60585.4|60589.7|60574.7|60605.8|60588.4|60584.4|60568.9|559
1609424400000|2020-12-31 14:20:00|60589.3|60574.3|60618.9|60603.9|60619.4|60604.4|60589|60574|589
1609424700000|2020-12-31 14:25:00|60619.4|60604.4|60601.7|60586.7|60621.4|60604.9|60597.9|60582.9|638
1609425000000|2020-12-31 14:30:00|60602|60587|60639.1|60619.1|60640.5|60625.5|60601.5|60586.5|706
1609425300000|2020-12-31 14:35:00|60639.4|60619.4|60660.7|60640.7|60662.7|60647.2|60631.4|60616.4|797
1609425600000|2020-12-31 14:40:00|60660.6|60640.6|60654.3|60639.3|60665.8|60649.8|60646.4|60627.9|756
1609425900000|2020-12-31 14:45:00|60654|60639|60639.1|60624.1|60659.5|60644.5|60636.7|60620.4|734
1609426200000|2020-12-31 14:50:00|60639.9|60624.9|60646.8|60626.8|60656.9|60641.9|60635.3|60620|727
1609426500000|2020-12-31 14:55:00|60643.6|60628.6|60652.4|60637.4|60673.5|60658.5|60636.8|60619.9|792
1609426800000|2020-12-31 15:00:00|60652.8|60637.8|60656.7|60641.7|60671.5|60656.5|60645.5|60628|812
1609427100000|2020-12-31 15:05:00|60657.5|60642.5|60666.2|60646.2|60674.4|60654.9|60647.1|60632.1|744
1609427400000|2020-12-31 15:10:00|60666.3|60646.3|60691.8|60671.8|60692.3|60672.3|60666.2|60646.2|766
1609427700000|2020-12-31 15:15:00|60691.7|60671.7|60719.2|60699.2|60731.8|60711.8|60691.2|60671.2|834
1609428000000|2020-12-31 15:20:00|60718.5|60698.5|60688.2|60668.2|60718.6|60700.6|60675.7|60655.7|816
1609428300000|2020-12-31 15:25:00|60687.7|60667.7|60705.2|60685.2|60705.9|60685.9|60684.7|60664.7|683
1609428600000|2020-12-31 15:30:00|60705.4|60685.4|60735|60715|60740.6|60720.6|60702.9|60682.9|785
1609428900000|2020-12-31 15:35:00|60734.8|60714.8|60770.5|60750.5|60782|60762|60728.6|60710.6|889
1609429200000|2020-12-31 15:40:00|60770.6|60750.6|60820.3|60800.3|60844.9|60824.9|60763.7|60743.7|974
1609429500000|2020-12-31 15:45:00|60816.7|60796.7|60856.5|60836.5|60868.6|60848.6|60814.3|60794.3|992
1609429800000|2020-12-31 15:50:00|60857.1|60837.1|60855.9|60835.9|60858.2|60838.2|60804.8|60784.8|1032
1609430100000|2020-12-31 15:55:00|60856.6|60836.6|60824.8|60809.8|60879.6|60864.6|60815.9|60800.9|1104
1609430400000|2020-12-31 16:00:00|60822.8|60807.8|60832.5|60817.5|60852.2|60837.2|60820.7|60805.7|1028
1609430700000|2020-12-31 16:05:00|60836|60821|60809.4|60789.4|60843.6|60828.6|60809.1|60789.1|876
1609431000000|2020-12-31 16:10:00|60810.3|60790.3|60843.8|60828.8|60856.6|60841.6|60807.1|60790.3|944
1609431300000|2020-12-31 16:15:00|60843.2|60828.2|60848.9|60833.9|60861.3|60846.3|60836.7|60821.7|725
1609431600000|2020-12-31 16:20:00|60848.8|60833.8|60839.5|60824.5|60874|60859|60838.8|60823.8|745
1609431900000|2020-12-31 16:25:00|60838.6|60823.6|60855.5|60840.5|60865.9|60850.9|60817.4|60802.4|811
1609432200000|2020-12-31 16:30:00|60855.8|60840.8|60860.2|60845.2|60865.8|60850.8|60838.2|60823.2|829
1609432500000|2020-12-31 16:35:00|60860|60845|60846.3|60831.3|60862.8|60847.8|60844.2|60829.2|706
1609432800000|2020-12-31 16:40:00|60846.4|60831.4|60878.8|60863.8|60878.8|60863.8|60821.2|60806.2|771
1609433100000|2020-12-31 16:45:00|60877.6|60862.6|60877.3|60862.3|60896.2|60881.2|60874.7|60859.7|797
1609433400000|2020-12-31 16:50:00|60877.7|60862.7|60882.3|60867.3|60888.8|60873.8|60873.7|60858.7|629
1609433700000|2020-12-31 16:55:00|60883.1|60868.1|60850.3|60835.3|60884.8|60869.8|60847.9|60832.9|649
1609434000000|2020-12-31 17:00:00|60850.4|60835.4|60835.8|60820.8|60853.5|60838.5|60827.3|60812.3|756
1609434300000|2020-12-31 17:05:00|60836|60821|60873.9|60858.9|60876.4|60861.4|60836|60821|679
1609434600000|2020-12-31 17:10:00|60873.5|60858.5|60856.6|60841.6|60884.1|60869.1|60855.4|60840.4|671
1609434900000|2020-12-31 17:15:00|60856.7|60841.7|60853.6|60838.6|60857.7|60842.7|60846.8|60831.8|558
1609435200000|2020-12-31 17:20:00|60853.7|60838.7|60852.4|60837.4|60862.6|60847.6|60846.2|60831.2|654
1609435500000|2020-12-31 17:25:00|60852.7|60837.7|60856.7|60841.7|60858.9|60843.9|60848.3|60833.3|577
1609435800000|2020-12-31 17:30:00|60857.6|60842.6|60870.4|60855.4|60874.7|60859.7|60851.1|60836.1|608
1609436100000|2020-12-31 17:35:00|60871.8|60856.8|60877.2|60862.2|60883.7|60868.7|60863.5|60848.5|611
1609436400000|2020-12-31 17:40:00|60877.4|60862.4|60884.6|60869.6|60887.1|60872.1|60871|60856|569
1609436700000|2020-12-31 17:45:00|60884.8|60869.8|60887.2|60872.2|60887.6|60872.6|60871.9|60856.9|500
1609437000000|2020-12-31 17:50:00|60887.7|60872.7|60887.8|60872.8|60893.2|60878.2|60883.6|60868.6|513
1609437300000|2020-12-31 17:55:00|60887.7|60872.7|60877.7|60862.7|60893.8|60878.8|60837.5|60822.5|798
1609437600000|2020-12-31 18:00:00|60877.9|60862.9|60887.6|60872.6|60894.7|60879.7|60862.3|60847.3|612
1609437900000|2020-12-31 18:05:00|60887.5|60872.5|60870.7|60855.7|60887.9|60872.9|60860.2|60845.2|530
1609438200000|2020-12-31 18:10:00|60870.5|60855.5|60867.3|60847.3|60879.3|60864.3|60864.8|60846.7|449
1609438500000|2020-12-31 18:15:00|60867.7|60847.7|60888.6|60873.6|60898.5|60879.4|60867.7|60847.7|605
1609438800000|2020-12-31 18:20:00|60888.8|60873.8|60905.3|60890.3|60906.2|60891.2|60883.5|60868.5|594
1609439100000|2020-12-31 18:25:00|60904.7|60889.7|60895.8|60880.8|60912.8|60897.8|60890.2|60875.2|560
1609439400000|2020-12-31 18:30:00|60896.2|60881.2|60903.1|60888.1|60906|60891|60894.6|60879.6|516
1609439700000|2020-12-31 18:35:00|60904.2|60889.2|60912.3|60897.3|60925.2|60910.2|60902.4|60887.4|551
1609440000000|2020-12-31 18:40:00|60911.9|60896.9|60915.8|60900.8|60920.5|60905.5|60910.1|60895.1|507
1609440300000|2020-12-31 18:45:00|60915.7|60900.7|60937.8|60922.8|60939.6|60924.6|60915.6|60900.6|550
1609440600000|2020-12-31 18:50:00|60937.6|60922.6|60920.3|60905.3|60940.9|60925.9|60918|60903|379
1609440900000|2020-12-31 18:55:00|60920.2|60905.2|60926.2|60911.2|60932.2|60917.2|60916.3|60901.3|479
1609441200000|2020-12-31 19:00:00|60926.1|60911.1|60921.4|60906.4|60958.2|60938.2|60921.1|60906.1|646
1609441500000|2020-12-31 19:05:00|60922.6|60907.6|60921.1|60906.1|60924.3|60909.3|60919|60904|429
1609441800000|2020-12-31 19:10:00|60921.3|60906.3|60923.1|60908.1|60928.7|60913.7|60921|60906|430
1609442100000|2020-12-31 19:15:00|60923|60908|60917.1|60902.1|60926.9|60911.9|60916.1|60901.1|516
1609442400000|2020-12-31 19:20:00|60917.2|60902.2|60922.1|60907.1|60925.3|60910.3|60912.4|60897.4|441
1609442700000|2020-12-31 19:25:00|60922.2|60907.2|60914.2|60899.2|60922.2|60907.2|60912.1|60897.1|353
1609443000000|2020-12-31 19:30:00|60914.3|60899.3|60908.8|60893.8|60917.1|60902.1|60900.5|60885.5|405
1609443300000|2020-12-31 19:35:00|60908.9|60893.9|60900.9|60885.9|60911.4|60896.4|60900.3|60885.3|316
1609443600000|2020-12-31 19:40:00|60901.1|60886.1|60903.6|60888.6|60909.3|60894.3|60899.8|60884.8|360
1609443900000|2020-12-31 19:45:00|60903.8|60888.8|60924.9|60909.9|60924.9|60909.9|60903.3|60888.3|452
1609444200000|2020-12-31 19:50:00|60926.1|60911.1|60942.5|60927.5|60952.5|60937.5|60922.1|60907.1|536
1609444500000|2020-12-31 19:55:00|60942.2|60927.2|60966.2|60951.2|60970|60955|60942.2|60927.2|684
1609444800000|2020-12-31 20:00:00|60966|60951|60947|60932|60967.9|60952.6|60947|60932|479
1609445100000|2020-12-31 20:05:00|60947.6|60932.6|60939|60924|60950.2|60935.2|60938.7|60923.7|311
1609445400000|2020-12-31 20:10:00|60938.9|60923.9|60942.2|60927.2|60943.4|60928.4|60934.5|60918.3|353
1609445700000|2020-12-31 20:15:00|60942.5|60927.5|60938.4|60923.4|60943.8|60928.4|60933|60918|469
1609446000000|2020-12-31 20:20:00|60938.2|60923.2|60930.8|60915.8|60943.5|60926.8|60928.1|60913.1|446
1609446300000|2020-12-31 20:25:00|60931|60916|60933.7|60918.7|60935.5|60918.9|60928.6|60912.5|373
1609446600000|2020-12-31 20:30:00|60933.8|60918.8|60926.6|60911.6|60936.2|60921.2|60925|60910|372
1609446900000|2020-12-31 20:35:00|60926.5|60911.5|60925.1|60910.1|60926.9|60911.9|60914.6|60899.6|503
1609447200000|2020-12-31 20:40:00|60925.2|60910.2|60934|60919|60937.2|60920.2|60921.8|60906.8|352
1609447500000|2020-12-31 20:45:00|60934.1|60919.1|60944.2|60929.2|60949.6|60934.5|60933.8|60918.8|400
1609447800000|2020-12-31 20:50:00|60944.6|60929.6|60935.6|60920.6|60946.8|60929.7|60931.2|60915.7|566
1609448100000|2020-12-31 20:55:00|60935.7|60920.7|60932.2|60917.2|60940.2|60924.2|60924|60907.7|683
1609448400000|2020-12-31 21:00:00|60935|60920|60915.5|60895.5|60941.1|60926.1|60914.9|60894.9|586
1609448700000|2020-12-31 21:05:00|60915.4|60895.4|60904.2|60884.2|60917.1|60897.1|60902.8|60882.3|355
1609449000000|2020-12-31 21:10:00|60906|60886|60867.4|60847.4|60915.2|60895.2|60862.6|60842.6|487
1609449300000|2020-12-31 21:15:00|60875.3|60855.3|60892.5|60872.5|60893.3|60873.3|60864.9|60844.9|234
1609449600000|2020-12-31 21:20:00|60891.7|60871.7|60909.6|60889.6|60910.4|60893.2|60891.7|60871.7|248
1609449900000|2020-12-31 21:25:00|60909.7|60889.7|60909|60889|60913.8|60895.7|60897.1|60877.1|341
1609450200000|2020-12-31 21:30:00|60909.7|60889.7|60910.3|60890.3|60915.8|60895.8|60902.7|60882.7|299
1609450500000|2020-12-31 21:35:00|60910.4|60890.4|60898.7|60878.7|60916|60896|60896|60876|226
1609450800000|2020-12-31 21:40:00|60898.8|60878.8|60910.1|60890.1|60913.1|60893.1|60897.8|60877.8|195
1609451100000|2020-12-31 21:45:00|60909.9|60889.9|60917.1|60897.1|60928.7|60908.7|60904.4|60884.4|373
1609451400000|2020-12-31 21:50:00|60918.7|60898.7|60911.3|60891.3|60931|60911|60910.4|60890.4|274
1609451700000|2020-12-31 21:55:00|60914.2|60894.2|60923.5|60903.5|60951.6|60908.2|60913.6|60875|239
1609707600000|2021-01-03 21:00:00|60841|60730|60851.1|60757.5|60858|60763|60841|60730|26
1609707900000|2021-01-03 21:05:00|60856|60763|60839.5|60739.8|60861|60767.5|60835.1|60731.8|58
1609708200000|2021-01-03 21:10:00|60839.9|60734.9|60821|60738.9|60855.4|60750.6|60821|60731.4|73
1609708500000|2021-01-03 21:15:00|60825.4|60746.4|60857.5|60753.6|60859.4|60757.8|60820|60720.3|80
1609708800000|2021-01-03 21:20:00|60856.5|60779.9|60858|60754.1|60858.2|60779.9|60842.5|60734.6|55
1609709100000|2021-01-03 21:25:00|60849.4|60738.4|60857.5|60764.5|60858|60764.5|60837.5|60734.1|15
1609709400000|2021-01-03 21:30:00|60837.5|60738.3|60857.5|60753.6|60857.5|60764.5|60837.5|60734.1|4
1609709700000|2021-01-03 21:35:00|60862.5|60758|60862.5|60758|60862.5|60758|60862.5|60758|1
1609710300000|2021-01-03 21:45:00|60870.5|60764.5|60857.8|60760.4|60870.5|60764.5|60844.9|60745.8|6
1609710600000|2021-01-03 21:50:00|60862|60761|60849.9|60750.7|60865.5|60781.9|60841.5|60732.9|42
1609710900000|2021-01-03 21:55:00|60849.4|60749.7|60852.6|60771.9|60870.5|60786.3|60842.4|60736.9|34
1609711200000|2021-01-03 22:00:00|60863.5|60780.9|60885.2|60774.2|60903.1|60792.1|60838.8|60740.7|57
1609711500000|2021-01-03 22:05:00|60915.3|60804.3|60894.1|60783.1|60917.8|60806.8|60866.2|60755.2|110
1609711800000|2021-01-03 22:10:00|60878.3|60767.3|60893.2|60785.1|60901.8|60797.8|60865.6|60755.3|127
1609712100000|2021-01-03 22:15:00|60880.5|60769.5|60859.9|60761.6|60881.2|60801.2|60855.8|60752.7|215
1609712400000|2021-01-03 22:20:00|60862.3|60766.2|60871|60777.1|60875.5|60789.1|60858.7|60761.4|181
1609712700000|2021-01-03 22:25:00|60868.3|60762.3|60858.3|60752.3|60875.8|60794.7|60829|60739.5|195
1609713000000|2021-01-03 22:30:00|60857.8|60751.8|60845.7|60766.4|60897.6|60794.6|60819|60738|321
1609713300000|2021-01-03 22:35:00|60848.5|60766|60857.3|60778.2|60896.3|60811.4|60825.5|60760|276
1609713600000|2021-01-03 22:40:00|60843.6|60774.1|60845.6|60796.6|60867.9|60797.5|60828.3|60771.7|244
1609713900000|2021-01-03 22:45:00|60844.9|60794.9|60850.9|60784.4|60871|60807.1|60831.4|60776.3|132
1609714200000|2021-01-03 22:50:00|60838.1|60783.9|60853.8|60795.8|60869.7|60807.1|60831.4|60780.2|133
1609714500000|2021-01-03 22:55:00|60846.4|60793.4|60851.4|60799|60873.8|60807.6|60832.4|60788.1|229
1609714800000|2021-01-03 23:00:00|60859.5|60798.8|60854.2|60799.9|60862.7|60808.4|60812.5|60749.8|708
1609715100000|2021-01-03 23:05:00|60850.8|60800.3|60831.2|60788.3|60870.6|60812.5|60824.4|60773|711
1609715400000|2021-01-03 23:10:00|60832.6|60788.1|60815.7|60773.7|60835.7|60792.1|60812.1|60771|563
1609715700000|2021-01-03 23:15:00|60813.5|60777.3|60826.9|60794.5|60834.5|60801|60809.6|60777.3|664
1609716000000|2021-01-03 23:20:00|60825.6|60796.8|60829.8|60796.2|60841.9|60811.3|60822|60794.1|542
1609716300000|2021-01-03 23:25:00|60828|60798.4|60806.3|60778.4|60829.6|60799.4|60803.5|60773.9|576
1609716600000|2021-01-03 23:30:00|60807.8|60777.1|60785.8|60764.2|60813.6|60782.2|60783|60756.7|621
1609716900000|2021-01-03 23:35:00|60789.9|60763.6|60779.8|60754.7|60802.8|60772.5|60779|60751.7|555
1609717200000|2021-01-03 23:40:00|60782.3|60753.2|60767.8|60744.6|60789.2|60755.9|60763.2|60730.3|621
1609717500000|2021-01-03 23:45:00|60769.1|60743.6|60748.8|60725.2|60792.3|60762|60747|60714.7|745
1609717800000|2021-01-03 23:50:00|60748.3|60726.1|60751.5|60730.4|60774.9|60740|60739.5|60714.7|719
1609718100000|2021-01-03 23:55:00|60754.4|60730.3|60754.7|60731|60767.3|60738|60748.3|60723.8|652
1609718400000|2021-01-04 00:00:00|60754.6|60730.4|60793.9|60762.8|60795.3|60765.7|60754.5|60723.6|873
1609718700000|2021-01-04 00:05:00|60793|60762.3|60776.7|60746|60796.9|60764.6|60766.8|60739.3|778
1609719000000|2021-01-04 00:10:00|60777.5|60745.7|60771.4|60751.4|60778.5|60755.5|60749.6|60727.4|675
1609719300000|2021-01-04 00:15:00|60770.9|60750.9|60779.2|60758.1|60791.7|60771.2|60769.1|60746.4|657
1609719600000|2021-01-04 00:20:00|60778.6|60758.2|60782.6|60762.5|60802|60778.2|60775.7|60754.9|744
1609719900000|2021-01-04 00:25:00|60782.5|60762.9|60772.1|60752.1|60782.9|60762.9|60762.5|60740.3|640
1609720200000|2021-01-04 00:30:00|60773.4|60753.4|60793.1|60773.1|60797.3|60777.3|60772.9|60752.9|615
1609720500000|2021-01-04 00:35:00|60792.8|60772.8|60787.8|60767.8|60809.8|60787.8|60785|60764.8|637
1609720800000|2021-01-04 00:40:00|60789.5|60765.3|60794.4|60774.1|60800.9|60780.6|60788.6|60764|545
1609721100000|2021-01-04 00:45:00|60794.3|60774.2|60792|60771.5|60796.9|60776.1|60779.3|60759.1|595
1609721400000|2021-01-04 00:50:00|60790.6|60770.6|60792.8|60772.8|60802.1|60782.1|60783.9|60759.2|617
1609721700000|2021-01-04 00:55:00|60791.3|60771.3|60796.2|60776.2|60805.5|60783.2|60788.4|60762.4|628
1609722000000|2021-01-04 01:00:00|60797|60777|60791|60770.3|60800.1|60779.8|60785.5|60765.2|713
1609722300000|2021-01-04 01:05:00|60791.4|60769.5|60756.4|60736.4|60791.6|60770.9|60752|60726.7|749
1609722600000|2021-01-04 01:10:00|60755.5|60735.5|60762.4|60741.3|60766.8|60745.1|60749.3|60728.3|710
1609722900000|2021-01-04 01:15:00|60763.4|60739.2|60772.7|60751.2|60776.4|60755.2|60755.9|60735.6|634
1609723200000|2021-01-04 01:20:00|60772.4|60752.4|60764.9|60742.9|60780.1|60760.1|60762|60741.1|611
1609723500000|2021-01-04 01:25:00|60764|60744|60777.9|60757.9|60787.4|60766.4|60757.1|60736.7|658
1609723800000|2021-01-04 01:30:00|60778.7|60758.7|60789.3|60769.3|60793.5|60773.5|60770.5|60750.5|738
1609724100000|2021-01-04 01:35:00|60789.5|60769.5|60761.9|60741.9|60790.6|60770.6|60761.9|60741.9|657
1609724400000|2021-01-04 01:40:00|60762|60742|60748.3|60727.2|60763.5|60743.5|60727.5|60707.5|796
1609724700000|2021-01-04 01:45:00|60748.4|60728.8|60733.1|60713.1|60757.1|60735.9|60730|60710|751
1609725000000|2021-01-04 01:50:00|60732.7|60712.7|60740.3|60715.8|60744|60724|60722.2|60702.2|680
1609725300000|2021-01-04 01:55:00|60739.7|60716.8|60738.2|60718.2|60741.9|60721.9|60728.8|60708.5|718
1609725600000|2021-01-04 02:00:00|60738.9|60718.9|60726.2|60706.2|60747|60727|60722|60701.7|744
1609725900000|2021-01-04 02:05:00|60727|60707|60713.3|60693.3|60727|60707|60709.3|60689.3|689
1609726200000|2021-01-04 02:10:00|60713.4|60693.4|60721|60701|60726.6|60706.6|60708.3|60688.3|689
1609726500000|2021-01-04 02:15:00|60720.9|60700.9|60716|60696|60730.1|60710.1|60710.7|60690.7|703
1609726800000|2021-01-04 02:20:00|60715.8|60695.8|60744.2|60724.2|60746.1|60726.1|60715.1|60695.1|722
1609727100000|2021-01-04 02:25:00|60743|60723|60726.8|60706.8|60745.9|60725.9|60716|60696|631
1609727400000|2021-01-04 02:30:00|60726.9|60706|60719.5|60699.5|60730.3|60712.9|60708.3|60688.3|633
1609727700000|2021-01-04 02:35:00|60719|60699|60750.4|60730.4|60753.7|60733.7|60719|60698.8|620
1609728000000|2021-01-04 02:40:00|60750|60730|60740.6|60720.6|60750.7|60730.7|60734.3|60714.3|485
1609728300000|2021-01-04 02:45:00|60741.5|60721.5|60732.2|60712.2|60741.5|60721.5|60727.5|60707.5|618
1609728600000|2021-01-04 02:50:00|60732.4|60712.4|60747|60727|60750.5|60730.5|60731.6|60711.1|488
1609728900000|2021-01-04 02:55:00|60746.6|60726.6|60731.9|60711.9|60750|60730|60730|60710|525
1609729200000|2021-01-04 03:00:00|60731.4|60711.4|60748.3|60728.3|60749.3|60729.3|60724.1|60704.5|507
1609729500000|2021-01-04 03:05:00|60748.2|60728.2|60734.2|60714.2|60751.5|60731.9|60733.9|60713.9|514
1609729800000|2021-01-04 03:10:00|60734.3|60714.3|60731.2|60711.2|60737.9|60719.1|60725.9|60705.9|552
1609730100000|2021-01-04 03:15:00|60730.3|60710.3|60727.5|60707.5|60739.4|60719.4|60726.1|60706.1|473
1609730400000|2021-01-04 03:20:00|60727.8|60707.8|60725.1|60705.1|60729.9|60709.9|60713|60693|500
1609730700000|2021-01-04 03:25:00|60725.8|60705.8|60718.4|60698.4|60729.4|60709.9|60716.5|60696.5|461
1609731000000|2021-01-04 03:30:00|60715.4|60695.4|60754.1|60734.1|60757.5|60737.5|60712.6|60693.6|622
1609731300000|2021-01-04 03:35:00|60754.3|60734.3|60736.7|60716.7|60758.5|60738.5|60734.6|60714.6|549
1609731600000|2021-01-04 03:40:00|60736.4|60716.4|60730.5|60710.5|60743.4|60723.4|60727|60707|507
1609731900000|2021-01-04 03:45:00|60730.6|60710.6|60717.4|60697.4|60733.2|60713.2|60712.5|60692.5|553
1609732200000|2021-01-04 03:50:00|60717.3|60697.3|60731.7|60711.7|60733.1|60713.1|60716.9|60696.9|590
1609732500000|2021-01-04 03:55:00|60731.6|60711.6|60725.8|60710.8|60744.2|60724.2|60725.2|60706.6|485
1609732800000|2021-01-04 04:00:00|60727.2|60712.2|60741.1|60721.1|60743.1|60724.3|60726.3|60706.3|369
1609733100000|2021-01-04 04:05:00|60742.1|60722.1|60743.2|60723.2|60745.3|60725.5|60730.2|60713.1|342
1609733400000|2021-01-04 04:10:00|60743.3|60723.3|60744.7|60724.7|60748|60728.2|60737.3|60717.3|330
1609733700000|2021-01-04 04:15:00|60743.9|60723.9|60749.3|60729.3|60750.7|60732.7|60742.3|60722.3|302
1609734000000|2021-01-04 04:20:00|60749.2|60729.2|60757.7|60737.7|60761.1|60742|60747.8|60727.8|467
1609734300000|2021-01-04 04:25:00|60757.9|60737.9|60757.6|60737.6|60760.5|60740.5|60746.3|60726.3|435
1609734600000|2021-01-04 04:30:00|60757.2|60737.2|60778.5|60758.5|60779.3|60759.3|60751.6|60731.6|502
1609734900000|2021-01-04 04:35:00|60779.9|60759.9|60776.3|60756.3|60782.7|60762.7|60766.3|60745.7|561
1609735200000|2021-01-04 04:40:00|60776.2|60756.2|60767.9|60747.9|60777.8|60757.8|60764.6|60744.6|481
1609735500000|2021-01-04 04:45:00|60768.3|60748.3|60773.5|60753.5|60774.7|60754.9|60765.4|60745.4|456
1609735800000|2021-01-04 04:50:00|60773.2|60753.2|60761.2|60741.2|60776.7|60756.7|60759.9|60739.9|378
1609736100000|2021-01-04 04:55:00|60761.5|60741.5|60758.1|60738.1|60768.2|60748.2|60756.9|60736.9|417
1609736400000|2021-01-04 05:00:00|60757|60737|60761.9|60741.9|60764|60745.3|60752.5|60734.9|434
1609736700000|2021-01-04 05:05:00|60762.5|60742.5|60759.4|60739.4|60769|60750.9|60755.7|60738.3|375
1609737000000|2021-01-04 05:10:00|60759.3|60739.3|60767.4|60752.4|60767.7|60752.7|60751.4|60736.1|424
1609737300000|2021-01-04 05:15:00|60767.5|60752.5|60785.7|60765.7|60794.5|60778|60765.8|60750.8|664
1609737600000|2021-01-04 05:20:00|60781.3|60766.3|60787|60772|60788.3|60773.3|60779.5|60762.4|444
1609737900000|2021-01-04 05:25:00|60786.8|60771.8|60777.7|60762.7|60786.8|60771.8|60773.7|60757.2|381
1609738200000|2021-01-04 05:30:00|60777.4|60762.4|60766.3|60751.3|60779.6|60762.4|60762.3|60747.3|420
1609738500000|2021-01-04 05:35:00|60766.2|60751.2|60763|60748|60772.5|60753.9|60761|60743.9|403
1609738800000|2021-01-04 05:40:00|60762.9|60747.9|60769.2|60754.2|60772.7|60754.6|60759.2|60743|392
1609739100000|2021-01-04 05:45:00|60768.9|60753.9|60757.9|60742.9|60773.5|60756.9|60757.9|60742.9|443
1609739400000|2021-01-04 05:50:00|60758|60743|60752.2|60737.2|60758.9|60743.9|60750.8|60734.6|403
1609739700000|2021-01-04 05:55:00|60751.8|60736.8|60724.5|60709.5|60752|60737|60705.1|60687.8|712
1609740000000|2021-01-04 06:00:00|60727|60707|60731.2|60711.2|60737.6|60720.1|60718.2|60700.9|706
1609740300000|2021-01-04 06:05:00|60731.3|60711.3|60742.1|60727.1|60756.4|60739.2|60728.5|60711.3|674
1609740600000|2021-01-04 06:10:00|60741.9|60726.9|60771.1|60751.1|60771.1|60753.1|60734.8|60717.9|569
1609740900000|2021-01-04 06:15:00|60766.8|60751.8|60775.9|60755.9|60782.8|60764.5|60762.3|60744.3|656
1609741200000|2021-01-04 06:20:00|60775.8|60755.8|60780.7|60760.7|60793.1|60774.1|60769.1|60751.3|599
1609741500000|2021-01-04 06:25:00|60780.5|60760.5|60772.2|60757.2|60785.1|60768.6|60763.3|60747.1|645
1609741800000|2021-01-04 06:30:00|60772.1|60757.1|60758.9|60738.9|60773.1|60757.1|60754.6|60737.6|546
1609742100000|2021-01-04 06:35:00|60758.6|60738.6|60750.1|60730.1|60759.1|60741.3|60742.2|60725.2|495
1609742400000|2021-01-04 06:40:00|60747|60732|60747.4|60727.4|60750.8|60733.3|60736.2|60718.4|593
1609742700000|2021-01-04 06:45:00|60747.2|60727.2|60738.2|60718.2|60750.2|60732.9|60729.6|60712.5|618
1609743000000|2021-01-04 06:50:00|60735.8|60720.8|60733.3|60713.3|60744.1|60726.5|60731.9|60713.2|444
1609743300000|2021-01-04 06:55:00|60732.9|60712.9|60720.9|60700.9|60733.5|60716.2|60712|60695.1|614
1609743600000|2021-01-04 07:00:00|60720.5|60705.5|60709.8|60694.8|60733.1|60715|60705.7|60687.7|751
1609743900000|2021-01-04 07:05:00|60709.9|60694.9|60697.7|60677.7|60727.8|60710.7|60690.7|60671.3|673
1609744200000|2021-01-04 07:10:00|60698.5|60678.5|60684.4|60669.4|60704.5|60688.4|60668.8|60653.8|855
1609744500000|2021-01-04 07:15:00|60683.9|60668.9|60665.8|60650.8|60690.3|60675.3|60657.9|60642.9|697
1609744800000|2021-01-04 07:20:00|60665.2|60650.2|60695|60680|60700.4|60685.4|60665.2|60650.2|773
1609745100000|2021-01-04 07:25:00|60694.9|60679.9|60673.3|60658.3|60695.4|60680.4|60672.3|60657.3|563
1609745400000|2021-01-04 07:30:00|60673.9|60658.9|60669.9|60654.9|60683.9|60668.9|60667.7|60652.7|637
1609745700000|2021-01-04 07:35:00|60670|60655|60659.8|60644.8|60682.7|60667.7|60659.3|60644.3|667
1609746000000|2021-01-04 07:40:00|60660.1|60645.1|60663|60648|60671.7|60656.7|60658.1|60643.1|629
1609746300000|2021-01-04 07:45:00|60662|60647|60664.4|60649.4|60673.2|60658.2|60653.3|60638.3|703
1609746600000|2021-01-04 07:50:00|60664.2|60649.2|60710.1|60695.1|60710.1|60695.1|60664.2|60649.2|781
1609746900000|2021-01-04 07:55:00|60710.5|60695.5|60678.7|60663.7|60714.9|60699.9|60678.2|60663.2|814
1609747200000|2021-01-04 08:00:00|60680.6|60665.6|60653.7|60638.7|60688.7|60673.7|60649.5|60634.5|897
1609747500000|2021-01-04 08:05:00|60653.9|60638.9|60661.2|60646.2|60668.3|60653.3|60643.2|60628.2|882
1609747800000|2021-01-04 08:10:00|60660.8|60645.8|60653|60638|60667.2|60652.2|60643|60628|805
1609748100000|2021-01-04 08:15:00|60653.1|60638.1|60644|60629|60669.8|60654.8|60627.3|60612.3|893
1609748400000|2021-01-04 08:20:00|60643.6|60628.6|60658.2|60643.2|60666.9|60651.9|60637.7|60622.7|898
1609748700000|2021-01-04 08:25:00|60658.3|60643.3|60636.7|60621.7|60661.9|60646.9|60631.5|60616.5|798
1609749000000|2021-01-04 08:30:00|60636.6|60621.6|60612.3|60597.3|60642.7|60627.7|60594.7|60579.7|831
1609749300000|2021-01-04 08:35:00|60612.4|60597.4|60592.6|60577.6|60614.8|60599.8|60586.4|60571.4|866
1609749600000|2021-01-04 08:40:00|60592.8|60577.8|60572.8|60557.8|60598|60583|60570.5|60555.5|744
1609749900000|2021-01-04 08:45:00|60573.5|60558.5|60577.6|60562.6|60598.5|60583.5|60572.9|60557.9|764
1609750200000|2021-01-04 08:50:00|60577.4|60562.4|60589.5|60574.5|60599.5|60584.5|60575.1|60560.1|664
1609750500000|2021-01-04 08:55:00|60589.2|60574.2|60593.8|60578.8|60593.9|60578.9|60576.2|60561.2|698
1609750800000|2021-01-04 09:00:00|60593.5|60578.5|60580.5|60565.5|60603.8|60588.8|60575.5|60560.5|700
1609751100000|2021-01-04 09:05:00|60580.7|60565.7|60584.5|60569.5|60589|60574|60574.1|60559.1|701
1609751400000|2021-01-04 09:10:00|60584.4|60569.4|60588.5|60573.5|60591.1|60576.1|60571.2|60556.2|723
1609751700000|2021-01-04 09:15:00|60588.6|60573.6|60541.4|60526.4|60589.1|60574.1|60533.6|60518.6|850
1609752000000|2021-01-04 09:20:00|60541.5|60526.5|60540.7|60525.7|60543.7|60528.7|60525.3|60510.3|774
1609752300000|2021-01-04 09:25:00|60540.8|60525.8|60529.4|60514.4|60540.8|60525.8|60525.2|60510.2|696
1609752600000|2021-01-04 09:30:00|60529|60514|60521.6|60506.6|60535.7|60520.7|60521.2|60506.2|746
1609752900000|2021-01-04 09:35:00|60521.5|60506.5|60505|60490|60526.3|60511.3|60495.1|60480.1|794
1609753200000|2021-01-04 09:40:00|60504.9|60489.9|60507.2|60492.2|60510.6|60495.6|60496.2|60481.2|802
1609753500000|2021-01-04 09:45:00|60507.1|60492.1|60517.3|60502.3|60528.4|60513.4|60500.6|60485.6|815
1609753800000|2021-01-04 09:50:00|60517.8|60502.8|60534|60519|60538.9|60523.9|60517.7|60502.7|820
1609754100000|2021-01-04 09:55:00|60533.8|60518.8|60517.8|60502.8|60534.5|60519.5|60507.1|60492.1|818
1609754400000|2021-01-04 10:00:00|60516.3|60501.3|60513.9|60498.9|60523.1|60508.1|60508.2|60492.3|813
1609754700000|2021-01-04 10:05:00|60513.8|60498.8|60494.9|60479.9|60522.5|60507.5|60491.3|60476.3|822
1609755000000|2021-01-04 10:10:00|60494.7|60479.7|60485.9|60470.9|60501.6|60486.6|60483.4|60468.4|775
1609755300000|2021-01-04 10:15:00|60485.7|60470.7|60513.1|60498.1|60518.5|60503.5|60482.2|60467.2|703
1609755600000|2021-01-04 10:20:00|60512.9|60497.9|60525|60510|60528.1|60513.1|60511.8|60496.8|664
1609755900000|2021-01-04 10:25:00|60525.3|60510.3|60517.3|60502.3|60532.1|60517.1|60517.1|60502.1|647
1609756200000|2021-01-04 10:30:00|60517.2|60502.2|60526.8|60511.8|60531|60516|60509.6|60494.6|670
1609756500000|2021-01-04 10:35:00|60527.4|60512.4|60525.6|60510.6|60533.1|60518.1|60523.3|60508.3|669
1609756800000|2021-01-04 10:40:00|60526|60511|60515.2|60500.2|60528.1|60513.1|60505.3|60490.3|762
1609757100000|2021-01-04 10:45:00|60515.1|60500.1|60490.6|60475.6|60515.4|60500.4|60488.1|60473.1|646
1609757400000|2021-01-04 10:50:00|60490.2|60475.2|60523.5|60508.5|60526.8|60511.8|60489.9|60474.9|687
1609757700000|2021-01-04 10:55:00|60523.4|60508.4|60519.5|60504.5|60525.9|60510.9|60508.5|60493.5|671
1609758000000|2021-01-04 11:00:00|60519.6|60504.6|60494|60479|60520.1|60505.1|60489.1|60474.1|771
1609758300000|2021-01-04 11:05:00|60495.8|60480.8|60512.3|60497.3|60513.4|60498.4|60483.8|60468.8|618
1609758600000|2021-01-04 11:10:00|60512.4|60497.4|60498.9|60483.9|60512.4|60497.4|60496.4|60481.4|576
1609758900000|2021-01-04 11:15:00|60498.7|60483.7|60503.6|60488.6|60509.9|60494.9|60491.7|60476.7|624
1609759200000|2021-01-04 11:20:00|60503.7|60488.7|60504.7|60489.7|60513.9|60498.9|60500.8|60485.8|637
1609759500000|2021-01-04 11:25:00|60505.1|60490.1|60494.3|60479.3|60519.3|60504.3|60489.5|60474.5|668
1609759800000|2021-01-04 11:30:00|60493.7|60478.7|60503.1|60488.1|60503.5|60488.5|60485.9|60470.9|733
1609760100000|2021-01-04 11:35:00|60503.2|60488.2|60502.1|60487.1|60507.4|60492.4|60496.4|60481.4|680
1609760400000|2021-01-04 11:40:00|60501.1|60486.1|60505.2|60490.2|60513.3|60498.3|60490.5|60475.5|636
1609760700000|2021-01-04 11:45:00|60504.8|60489.8|60508.4|60493.4|60518.3|60503.3|60501.8|60486.8|757
1609761000000|2021-01-04 11:50:00|60508.3|60493.3|60496.2|60481.2|60508.5|60493.5|60494.1|60479.1|559
1609761300000|2021-01-04 11:55:00|60496.4|60481.4|60514.1|60499.1|60524.1|60509.1|60487.1|60472.1|754
1609761600000|2021-01-04 12:00:00|60514.3|60499.3|60529.1|60514.1|60544.3|60529.3|60514.3|60499.3|836
1609761900000|2021-01-04 12:05:00|60529.3|60514.3|60517.3|60502.3|60533.4|60518.4|60516.4|60501.4|776
1609762200000|2021-01-04 12:10:00|60517.1|60502.1|60509.5|60494.5|60522.5|60507.5|60506.8|60491.8|729
1609762500000|2021-01-04 12:15:00|60509.6|60494.6|60499.9|60484.9|60522.1|60507.1|60499.4|60484.4|696
1609762800000|2021-01-04 12:20:00|60499.5|60484.5|60489|60474|60499.8|60484.8|60481.8|60466.8|781
1609763100000|2021-01-04 12:25:00|60489.8|60474.8|60485.1|60470.1|60491.8|60476.8|60481.8|60466.8|638
1609763400000|2021-01-04 12:30:00|60484.8|60469.8|60494.2|60479.2|60496.8|60481.8|60481|60466|716
1609763700000|2021-01-04 12:35:00|60494.1|60479.1|60508.2|60493.2|60509.4|60494.4|60490.1|60475.1|743
1609764000000|2021-01-04 12:40:00|60508|60493|60505.1|60490.1|60509.2|60494.2|60496|60481|723
1609764300000|2021-01-04 12:45:00|60504.9|60489.9|60504.1|60489.1|60509.3|60494.3|60500.9|60485.9|594
1609764600000|2021-01-04 12:50:00|60503.6|60488.6|60497.1|60482.1|60504.2|60489.2|60485.1|60470.1|604
1609764900000|2021-01-04 12:55:00|60496.9|60481.9|60462|60447|60501.3|60486.3|60448.4|60433.4|915
1609765200000|2021-01-04 13:00:00|60461.2|60446.2|60469.8|60454.8|60470.2|60455.2|60453.7|60438.7|875
1609765500000|2021-01-04 13:05:00|60469.4|60454.4|60493.8|60478.8|60494|60479|60469|60454|819
1609765800000|2021-01-04 13:10:00|60493.9|60478.9|60501.5|60486.5|60502.3|60487.3|60486.3|60471.3|756
1609766100000|2021-01-04 13:15:00|60500.3|60485.3|60485.6|60470.6|60510.2|60495.2|60485.6|60470.6|816
1609766400000|2021-01-04 13:20:00|60482.6|60467.6|60534.2|60519.2|60535.7|60520.7|60481.8|60466.8|834
1609766700000|2021-01-04 13:25:00|60534.5|60519.5|60534.4|60519.4|60545.3|60530.3|60526.3|60511.3|782
1609767000000|2021-01-04 13:30:00|60534.6|60519.6|60519.2|60504.2|60534.6|60519.6|60511.1|60496.1|785
1609767300000|2021-01-04 13:35:00|60519.3|60504.3|60493.5|60478.5|60519.7|60504.7|60481.7|60466.7|866
1609767600000|2021-01-04 13:40:00|60493.9|60478.9|60480.7|60465.7|60504.7|60489.7|60480|60465|800
1609767900000|2021-01-04 13:45:00|60480.8|60465.8|60496.4|60481.4|60497.6|60482.6|60460.3|60445.3|897
1609768200000|2021-01-04 13:50:00|60495.7|60480.7|60517.2|60502.2|60517.7|60502.7|60488.6|60473.6|860
1609768500000|2021-01-04 13:55:00|60516.7|60501.7|60492.1|60477.1|60521.3|60506.3|60479.8|60464.8|900
1609768800000|2021-01-04 14:00:00|60488.5|60473.5|60509.1|60494.1|60513.7|60498.7|60470.1|60455.1|911
1609769100000|2021-01-04 14:05:00|60509.5|60494.5|60508.9|60493.9|60522.2|60507.2|60499.2|60484.2|851
1609769400000|2021-01-04 14:10:00|60509.3|60494.3|60499.4|60484.4|60519.6|60504.6|60483.5|60468.5|837
1609769700000|2021-01-04 14:15:00|60499.7|60484.7|60507.1|60492.1|60520.5|60505.5|60496.7|60481.7|893
1609770000000|2021-01-04 14:20:00|60507.2|60492.2|60480.9|60465.9|60508.8|60493.8|60472.5|60457.5|851
1609770300000|2021-01-04 14:25:00|60479.8|60464.8|60458.6|60443.6|60483.9|60468.9|60445.3|60430.3|849
1609770600000|2021-01-04 14:30:00|60458.5|60443.5|60498.4|60483.4|60507.6|60492.6|60451.7|60436.7|986
1609770900000|2021-01-04 14:35:00|60498.3|60483.3|60525.7|60510.7|60542.3|60527.3|60490.9|60475.9|1016
1609771200000|2021-01-04 14:40:00|60525.9|60510.9|60494.3|60479.3|60527.8|60512.8|60488.7|60473.7|858
1609771500000|2021-01-04 14:45:00|60494.1|60479.1|60501.1|60486.1|60516.5|60501.5|60473|60458|903
1609771800000|2021-01-04 14:50:00|60500.6|60485.6|60541.4|60526.4|60551|60536|60488.2|60473.2|1011
1609772100000|2021-01-04 14:55:00|60542.4|60527.4|60548|60533|60576.5|60561.5|60534.9|60519.9|996
1609772400000|2021-01-04 15:00:00|60548.5|60533.5|60576.4|60561.4|60578.1|60563.1|60540.2|60525.2|962
1609772700000|2021-01-04 15:05:00|60575.5|60560.5|60617.3|60602.3|60622.8|60607.8|60559.4|60544.4|988
1609773000000|2021-01-04 15:10:00|60617.8|60602.8|60598.8|60583.8|60627.5|60612.5|60595.8|60580.8|945
1609773300000|2021-01-04 15:15:00|60598.7|60583.7|60585.1|60570.1|60606.5|60591.5|60582.7|60567.7|857
1609773600000|2021-01-04 15:20:00|60585.3|60570.3|60613.9|60598.9|60618.3|60603.3|60585.3|60570.3|873
1609773900000|2021-01-04 15:25:00|60613.5|60598.5|60636|60621|60636|60621|60605|60590|899
1609774200000|2021-01-04 15:30:00|60637.3|60622.3|60636.4|60621.4|60665.9|60650.9|60627.1|60612.1|965
1609774500000|2021-01-04 15:35:00|60635.9|60620.9|60644.3|60629.3|60659.3|60644.3|60624.7|60609.7|948
1609774800000|2021-01-04 15:40:00|60643.9|60628.9|60636.8|60621.8|60652.9|60637.9|60631.7|60616.7|928
1609775100000|2021-01-04 15:45:00|60638.1|60623.1|60638.9|60623.9|60688.7|60673.7|60632|60617|1034
1609775400000|2021-01-04 15:50:00|60639.1|60624.1|60658.5|60643.5|60669.2|60654.2|60638.4|60623.4|1033
1609775700000|2021-01-04 15:55:00|60657.6|60642.6|60635.2|60620.2|60668|60653|60626|60611|988
1609776000000|2021-01-04 16:00:00|60634.6|60619.6|60630.8|60615.8|60641.5|60626.5|60619.7|60604.7|1001
1609776300000|2021-01-04 16:05:00|60630.9|60615.9|60645.9|60630.9|60650.2|60635.2|60622.8|60607.8|950
1609776600000|2021-01-04 16:10:00|60646|60631|60617.7|60602.7|60662.4|60647.4|60608.6|60593.6|930
1609776900000|2021-01-04 16:15:00|60617.5|60602.5|60621.4|60606.4|60632.3|60617.3|60609.8|60594.8|867
1609777200000|2021-01-04 16:20:00|60621.5|60606.5|60644.7|60629.7|60649|60634|60620.3|60605.3|779
1609777500000|2021-01-04 16:25:00|60644.2|60629.2|60656.8|60641.8|60662.3|60647.3|60635.9|60620.9|851
1609777800000|2021-01-04 16:30:00|60658.4|60643.4|60648.7|60633.7|60675.4|60660.4|60640|60625|945
1609778100000|2021-01-04 16:35:00|60648.2|60633.2|60677.4|60662.4|60679.4|60664.4|60647.4|60632.4|863
1609778400000|2021-01-04 16:40:00|60677.2|60662.2|60683|60668|60695.3|60680.3|60669.9|60654.9|831
1609778700000|2021-01-04 16:45:00|60683.3|60668.3|60681|60666|60692.8|60677.8|60670.1|60655.1|838
1609779000000|2021-01-04 16:50:00|60680.9|60665.9|60706.6|60691.6|60707.5|60692.5|60676.2|60661.2|787
1609779300000|2021-01-04 16:55:00|60706.9|60691.9|60726.4|60711.4|60733.1|60718.1|60706.6|60691.6|907
1609779600000|2021-01-04 17:00:00|60726|60711|60724.2|60709.2|60727.1|60712.1|60709.7|60694.7|930
1609779900000|2021-01-04 17:05:00|60723.1|60708.1|60709.8|60694.8|60727.4|60712.4|60709.7|60694.7|853
1609780200000|2021-01-04 17:10:00|60709.5|60694.5|60731.3|60716.3|60742.2|60727.2|60708.2|60693.2|908
1609780500000|2021-01-04 17:15:00|60731.6|60716.6|60717|60702|60740.7|60725.7|60714.8|60699.8|955
1609780800000|2021-01-04 17:20:00|60717.3|60702.3|60691.9|60676.9|60722.4|60707.4|60691.9|60676.9|956
1609781100000|2021-01-04 17:25:00|60694.8|60679.8|60696.3|60681.3|60701.4|60686.4|60691.3|60676.3|756
1609781400000|2021-01-04 17:30:00|60696.5|60681.5|60704.3|60689.3|60713.2|60698.2|60695.3|60680.3|832
1609781700000|2021-01-04 17:35:00|60703.6|60688.6|60705.9|60690.9|60709.4|60694.4|60685.1|60670.1|839
1609782000000|2021-01-04 17:40:00|60706.9|60691.9|60709|60694|60718.1|60703.1|60703.4|60688.4|858
1609782300000|2021-01-04 17:45:00|60709.2|60694.2|60743.8|60728.8|60745.4|60730.4|60709.2|60694.2|834
1609782600000|2021-01-04 17:50:00|60744|60729|60728.8|60713.8|60745|60730|60728|60713|786
1609782900000|2021-01-04 17:55:00|60729.5|60714.5|60734.6|60719.6|60740.3|60725.3|60717.5|60702.5|886
1609783200000|2021-01-04 18:00:00|60734.5|60719.5|60731.2|60716.2|60743.7|60728.7|60717.3|60702.3|857
1609783500000|2021-01-04 18:05:00|60731.5|60716.5|60766.4|60751.4|60767.8|60752.8|60726.6|60711.6|779
1609783800000|2021-01-04 18:10:00|60766.3|60751.3|60750.6|60735.6|60771.5|60756.5|60737.8|60722.8|785
1609784100000|2021-01-04 18:15:00|60750|60735|60750.8|60735.8|60752.4|60737.4|60745.5|60730.5|627
1609784400000|2021-01-04 18:20:00|60750.7|60735.7|60750.1|60735.1|60759.6|60744.6|60746.1|60731.1|648
1609784700000|2021-01-04 18:25:00|60749.3|60734.3|60749.5|60734.5|60759|60744|60746.2|60731.2|646
1609785000000|2021-01-04 18:30:00|60749.3|60734.3|60781.6|60766.6|60784.1|60769.1|60747.3|60732.3|660
1609785300000|2021-01-04 18:35:00|60781.2|60766.2|60755.9|60740.9|60783.3|60768.3|60754.9|60739.9|760
1609785600000|2021-01-04 18:40:00|60755.8|60740.8|60768.5|60753.5|60770.7|60755.7|60754.4|60739.4|589
1609785900000|2021-01-04 18:45:00|60768.7|60753.7|60773.2|60758.2|60774.7|60759.7|60764.6|60749.6|535
1609786200000|2021-01-04 18:50:00|60773.1|60758.1|60772.8|60757.8|60778.2|60763.2|60771|60756|499
1609786500000|2021-01-04 18:55:00|60772.7|60757.7|60743.4|60723.4|60774.4|60759.4|60740|60721.3|667
1609786800000|2021-01-04 19:00:00|60742.8|60722.8|60753.4|60733.4|60761.8|60741.8|60738.7|60721|759
1609787100000|2021-01-04 19:05:00|60753.5|60733.5|60775.4|60755.4|60775.4|60755.4|60751.1|60731.1|684
1609787400000|2021-01-04 19:10:00|60775|60755|60757|60737|60780.1|60760.1|60755|60735|673
1609787700000|2021-01-04 19:15:00|60756.3|60736.3|60761.8|60741.8|60765.7|60745.7|60752.6|60732.6|683
1609788000000|2021-01-04 19:20:00|60761.6|60741.6|60755.4|60735.4|60763.1|60743.1|60753.1|60734.2|652
1609788300000|2021-01-04 19:25:00|60755.3|60735.3|60757.5|60737.5|60760.5|60740.5|60754.1|60734.7|615
1609788600000|2021-01-04 19:30:00|60757.6|60737.6|60757.9|60737.9|60764.2|60744.2|60753.9|60733.9|656
1609788900000|2021-01-04 19:35:00|60757.8|60737.8|60753.2|60733.2|60764.2|60744.2|60745.9|60725.9|564
1609789200000|2021-01-04 19:40:00|60753.5|60733.5|60748.4|60728.4|60755.8|60735.8|60743|60723|554
1609789500000|2021-01-04 19:45:00|60748.5|60728.5|60749.3|60729.3|60754.6|60734.6|60744.9|60724.9|596
1609789800000|2021-01-04 19:50:00|60749.2|60729.2|60751.3|60731.3|60767.1|60747.1|60748.3|60728.3|688
1609790100000|2021-01-04 19:55:00|60750.4|60730.4|60737.7|60717.7|60761.2|60741.2|60735.5|60716.3|754
1609790400000|2021-01-04 20:00:00|60737.8|60717.8|60764.2|60744.2|60764.6|60744.6|60734.9|60717.3|664
1609790700000|2021-01-04 20:05:00|60764.4|60744.4|60771|60751|60777.9|60757.9|60756.7|60736.7|638
1609791000000|2021-01-04 20:10:00|60771.1|60751.1|60757.4|60737.4|60771.1|60751.1|60754.3|60734.3|608
1609791300000|2021-01-04 20:15:00|60757.2|60737.2|60756|60736|60765.2|60745.2|60755.8|60735.8|583
1609791600000|2021-01-04 20:20:00|60756.1|60736.1|60765.3|60745.3|60766.8|60746.8|60752.6|60732.6|452
1609791900000|2021-01-04 20:25:00|60765.1|60745.1|60770|60750|60773.9|60753.9|60760.2|60740.2|507
1609792200000|2021-01-04 20:30:00|60770.5|60750.5|60782.2|60762.2|60789.4|60769.4|60768.4|60748.4|680
1609792500000|2021-01-04 20:35:00|60782.7|60762.7|60778.8|60758.8|60791.3|60771.3|60777.9|60757.9|551
1609792800000|2021-01-04 20:40:00|60777.7|60757.7|60777|60757|60779.2|60759.2|60768|60748|482
1609793100000|2021-01-04 20:45:00|60776.7|60756.7|60786.3|60766.3|60789.6|60769.6|60766.2|60746.2|571
1609793400000|2021-01-04 20:50:00|60786.4|60766.4|60784.9|60764.9|60786.6|60766.6|60775.5|60755.5|612
1609793700000|2021-01-04 20:55:00|60785.3|60765.3|60752.8|60732.8|60788.4|60768.4|60752.2|60732.2|760
1609794000000|2021-01-04 21:00:00|60753.2|60733.2|60766|60746|60768.6|60748.6|60751|60731|543
1609794300000|2021-01-04 21:05:00|60767.1|60747.1|60782.8|60762.8|60783|60763|60759.9|60739.9|515
1609794600000|2021-01-04 21:10:00|60782.7|60762.7|60756.8|60736.8|60783.3|60763.3|60755.1|60735.1|517
1609794900000|2021-01-04 21:15:00|60756.5|60736.5|60769.9|60749.9|60770.1|60750.1|60755.5|60735.5|301
1609795200000|2021-01-04 21:20:00|60768.4|60748.4|60782.2|60762.2|60789.4|60769.4|60767.9|60747.9|373
1609795500000|2021-01-04 21:25:00|60782.8|60762.8|60789.5|60769.5|60791.3|60771.3|60779.2|60759.2|364
1609795800000|2021-01-04 21:30:00|60790.1|60770.1|60778.6|60758.6|60792.5|60772.5|60776.1|60756.1|397
1609796100000|2021-01-04 21:35:00|60778.9|60758.9|60768.9|60748.9|60779.7|60759.7|60767.1|60747.1|416
1609796400000|2021-01-04 21:40:00|60768.3|60748.3|60764.6|60744.6|60777.7|60757.7|60763.4|60743.4|440
1609796700000|2021-01-04 21:45:00|60764.5|60744.5|60752.1|60732.1|60771.3|60751.3|60751.7|60731.7|437
1609797000000|2021-01-04 21:50:00|60751.3|60731.3|60748.4|60728.4|60752.8|60732.8|60741|60721|400
1609797300000|2021-01-04 21:55:00|60747.4|60727.4|60766.7|60716.4|60766.7|60730.8|60738.1|60711.5|642
1609797600000|2021-01-04 22:00:00|60767.7|60715.4|60774.5|60708|60777.8|60729.4|60766.3|60708|47
1609797900000|2021-01-04 22:05:00|60765|60709.2|60753.5|60717.8|60800.9|60720.6|60744|60683.7|196
1609798200000|2021-01-04 22:10:00|60749.3|60708.8|60749.9|60707.9|60759.7|60723.1|60744|60702|172
1609798500000|2021-01-04 22:15:00|60749.2|60707.3|60774.9|60712.7|60786.7|60729.5|60746|60707.3|256
1609798800000|2021-01-04 22:20:00|60779.8|60712.4|60749.9|60714.3|60782.9|60725.2|60747.4|60699.4|238
1609799100000|2021-01-04 22:25:00|60756.9|60714|60753.7|60716.2|60761.8|60725.2|60747.4|60705.5|213
1609799400000|2021-01-04 22:30:00|60753.1|60718|60750.2|60715.8|60759.6|60725|60742.7|60707.6|219
1609799700000|2021-01-04 22:35:00|60749.9|60715.2|60749.5|60716.4|60753.2|60720.9|60742.3|60711.3|241
1609800000000|2021-01-04 22:40:00|60749.9|60713.5|60751.5|60722.1|60755.6|60725.7|60746.9|60713.5|213
1609800300000|2021-01-04 22:45:00|60752|60721.9|60747|60719.6|60756.5|60724.9|60746.8|60715|189
1609800600000|2021-01-04 22:50:00|60746.8|60720|60746.6|60719.7|60754.8|60723.9|60743.7|60710.7|196
1609800900000|2021-01-04 22:55:00|60748.1|60719.6|60745.4|60719.8|60758.8|60725.5|60743.8|60712.5|201
1609801200000|2021-01-04 23:00:00|60748.4|60725|60764|60732.6|60767.5|60736.6|60744.6|60717.5|444
1609801500000|2021-01-04 23:05:00|60763.2|60727.8|60756.7|60733.7|60768.4|60739.9|60754.7|60727.8|318
1609801800000|2021-01-04 23:10:00|60756.6|60734.3|60735.1|60713.6|60757.8|60736.4|60730.5|60708|382
1609802100000|2021-01-04 23:15:00|60735.4|60713.2|60735.9|60710.3|60742.9|60720.5|60730|60702|486
1609802400000|2021-01-04 23:20:00|60735.7|60710.5|60744|60715|60745.1|60721.4|60734.1|60704.4|440
1609802700000|2021-01-04 23:25:00|60744.4|60715.4|60756.1|60733.5|60762.1|60737.2|60742.2|60713.7|396
1609803000000|2021-01-04 23:30:00|60756.5|60732.5|60734.1|60713.1|60757|60734.1|60733|60710.4|463
1609803300000|2021-01-04 23:35:00|60734.2|60713.5|60736.3|60716.3|60755|60723.5|60732.9|60710.7|433
1609803600000|2021-01-04 23:40:00|60736.7|60716.2|60741.3|60720.3|60744.1|60721.3|60733.5|60711.7|484
1609803900000|2021-01-04 23:45:00|60741.5|60720.2|60741.7|60715.2|60743.3|60721.6|60731.3|60702.7|411
1609804200000|2021-01-04 23:50:00|60741.1|60719.3|60741|60720.5|60749.1|60727.6|60736.4|60710.2|420
1609804500000|2021-01-04 23:55:00|60741.3|60720.8|60735.8|60715.4|60742.9|60722.9|60733.7|60713.3|341
1609804800000|2021-01-05 00:00:00|60735.7|60715.7|60747|60727|60750.7|60729|60735.2|60715.2|621
1609805100000|2021-01-05 00:05:00|60746.9|60726.9|60745.7|60725.7|60762.9|60741.6|60744.4|60724.4|525
1609805400000|2021-01-05 00:10:00|60746.1|60726.1|60749.6|60729.3|60751.7|60731.3|60741.9|60721.9|406
1609805700000|2021-01-05 00:15:00|60750|60730|60750.5|60730.5|60755.9|60733.1|60744.9|60724.9|485
1609806000000|2021-01-05 00:20:00|60750.6|60730.6|60748.4|60726.1|60750.7|60730.6|60743.8|60719.3|406
1609806300000|2021-01-05 00:25:00|60748|60726.7|60735.3|60715.3|60748.9|60728.9|60734.9|60714.3|446
1609806600000|2021-01-05 00:30:00|60735.8|60715.8|60724.2|60704.1|60740.1|60719.8|60723.4|60703.4|439
1609806900000|2021-01-05 00:35:00|60724.3|60704.2|60723.8|60703.3|60731.9|60711.9|60721.7|60701.3|477
1609807200000|2021-01-05 00:40:00|60724.3|60704.3|60724.9|60704.9|60732.6|60712.6|60721.1|60699.4|523
1609807500000|2021-01-05 00:45:00|60725|60705|60719.9|60699.9|60730.7|60710.7|60719.9|60698.4|366
1609807800000|2021-01-05 00:50:00|60720.1|60700.1|60721.1|60701.1|60728.6|60708.6|60713.2|60693.2|586
1609808100000|2021-01-05 00:55:00|60721.4|60701.4|60718.9|60698.9|60727|60707|60716.4|60696|609
1609808400000|2021-01-05 01:00:00|60719|60699|60715.5|60695.5|60723|60703|60709.1|60689.1|704
1609808700000|2021-01-05 01:05:00|60715.4|60694.9|60709.3|60689.3|60715.4|60695.4|60704.5|60684.5|607
1609809000000|2021-01-05 01:10:00|60709.5|60689.5|60697.6|60677.6|60716|60696|60697.4|60676.2|665
1609809300000|2021-01-05 01:15:00|60698.3|60678.3|60694.6|60674.6|60707.1|60687.1|60683|60663|706
1609809600000|2021-01-05 01:20:00|60694.7|60674.7|60690.6|60670.6|60696.4|60676.4|60689.3|60669.3|517
1609809900000|2021-01-05 01:25:00|60690.7|60670.7|60686|60666|60695.6|60675.6|60684.5|60664.5|518
1609810200000|2021-01-05 01:30:00|60687.6|60667.6|60685.1|60665.1|60697.7|60677.7|60685.1|60665.1|543
1609810500000|2021-01-05 01:35:00|60685.3|60665.3|60689.4|60669.4|60696.3|60676.3|60684.6|60664.6|471
1609810800000|2021-01-05 01:40:00|60689.5|60669.5|60700.5|60680.5|60704.4|60684.4|60686.2|60666.2|496
1609811100000|2021-01-05 01:45:00|60700.8|60680.8|60704.6|60684.6|60712.2|60692.2|60699.7|60679.3|617
1609811400000|2021-01-05 01:50:00|60704.7|60684.7|60709.7|60689.7|60710.6|60690.6|60696.6|60676.6|575
1609811700000|2021-01-05 01:55:00|60710.2|60690.2|60712.8|60692.8|60714.3|60694.3|60701.9|60681.9|566
1609812000000|2021-01-05 02:00:00|60712.7|60692.7|60708.7|60688.7|60712.8|60692.8|60703.5|60683.4|559
1609812300000|2021-01-05 02:05:00|60708|60688|60709.4|60689.4|60712.9|60692.9|60707.8|60687.8|453
1609812600000|2021-01-05 02:10:00|60709.3|60689.3|60693.9|60673.9|60710.2|60690.2|60691|60671|528
1609812900000|2021-01-05 02:15:00|60694|60674|60695.3|60675.3|60699.8|60679.8|60691.2|60671.2|472
1609813200000|2021-01-05 02:20:00|60695.2|60675.2|60689.7|60669.7|60697.5|60677.5|60688.7|60668.7|418
1609813500000|2021-01-05 02:25:00|60689.6|60669.6|60673.9|60653.9|60694.8|60674.8|60673.5|60653.5|460
1609813800000|2021-01-05 02:30:00|60676|60656|60671.5|60651.5|60676.3|60656.3|60668.2|60648.2|477
1609814100000|2021-01-05 02:35:00|60671.6|60651.6|60649.2|60629.2|60673.9|60653.9|60647.5|60627.5|599
1609814400000|2021-01-05 02:40:00|60649|60629|60654|60634|60667.1|60647.1|60648.7|60628.7|543
1609814700000|2021-01-05 02:45:00|60654.1|60634.1|60663.8|60643.8|60665.9|60645.9|60654.1|60634.1|515
1609815000000|2021-01-05 02:50:00|60664|60644|60660.6|60640.6|60664|60644|60653.2|60633.2|479
1609815300000|2021-01-05 02:55:00|60660.5|60640.5|60645.9|60625.9|60660.5|60640.5|60634|60614|593
1609815600000|2021-01-05 03:00:00|60646.1|60626.1|60653.7|60633.7|60654.4|60634.4|60641.4|60621.4|463
1609815900000|2021-01-05 03:05:00|60654.2|60634.2|60647.6|60627.6|60659.1|60639.1|60644.1|60623.6|468
1609816200000|2021-01-05 03:10:00|60647.7|60627.7|60632.3|60612.3|60648.4|60628.4|60632|60612|622
1609816500000|2021-01-05 03:15:00|60632.1|60612.1|60628|60608|60632.6|60612.6|60623.6|60603.6|502
1609816800000|2021-01-05 03:20:00|60627.9|60607.9|60642.4|60622.4|60643.4|60623.4|60624|60604|479
1609817100000|2021-01-05 03:25:00|60642.1|60622.1|60622.3|60602.3|60646.3|60626.3|60621.9|60601.9|471
1609817400000|2021-01-05 03:30:00|60622.4|60602.4|60619.2|60599.2|60624.7|60604.7|60614.4|60594.4|507
1609817700000|2021-01-05 03:35:00|60618.8|60598.8|60623.3|60603.3|60625.3|60605.3|60615.6|60595.6|474
1609818000000|2021-01-05 03:40:00|60623.2|60603.2|60637.4|60617.4|60640|60620|60623.1|60603.1|561
1609818300000|2021-01-05 03:45:00|60637.3|60617.3|60652.8|60632.8|60653.4|60633.4|60636.5|60616.5|633
1609818600000|2021-01-05 03:50:00|60652.9|60632.9|60648.6|60628.6|60660.7|60640.7|60644.6|60624.6|600
1609818900000|2021-01-05 03:55:00|60648.5|60628.5|60633.2|60613.2|60648.5|60628.5|60632.6|60612.6|524
1609819200000|2021-01-05 04:00:00|60634.1|60614.1|60639.7|60619.7|60647.3|60627.3|60633.4|60613.4|453
1609819500000|2021-01-05 04:05:00|60639.8|60619.8|60655.1|60635.1|60655.5|60635.5|60638.6|60618.6|543
1609819800000|2021-01-05 04:10:00|60655.2|60635.2|60662|60642|60664.5|60644.5|60648.5|60628.5|623
1609820100000|2021-01-05 04:15:00|60662.1|60642.1|60660.9|60640.9|60668.3|60648.3|60660.4|60640.4|495
1609820400000|2021-01-05 04:20:00|60661|60641|60653.1|60633.1|60661.9|60641.9|60650.7|60630.7|447
1609820700000|2021-01-05 04:25:00|60653.3|60633.3|60663.3|60643.3|60666.6|60646.6|60652.3|60632.3|492
1609821000000|2021-01-05 04:30:00|60663.1|60643.1|60662.5|60642.5|60667.4|60647.4|60657.7|60637.7|426
1609821300000|2021-01-05 04:35:00|60662.6|60642.6|60661.7|60641.7|60663.4|60643.4|60657.8|60637.8|380
1609821600000|2021-01-05 04:40:00|60662.1|60642.1|60659.2|60639.2|60662.9|60642.9|60657|60637|410
1609821900000|2021-01-05 04:45:00|60659.3|60639.3|60655.7|60635.7|60659.3|60639.3|60648.6|60628.6|479
1609822200000|2021-01-05 04:50:00|60655.5|60635.5|60655.1|60635.1|60658.5|60638.5|60652|60632|349
1609822500000|2021-01-05 04:55:00|60655.2|60635.2|60654.9|60634.9|60660.9|60640.9|60651.5|60631.5|434
1609822800000|2021-01-05 05:00:00|60655.4|60635.4|60646.1|60626.1|60655.8|60635.8|60644.6|60624.6|494
1609823100000|2021-01-05 05:05:00|60645.9|60625.9|60648.1|60628.1|60649.5|60629.5|60640.2|60620.2|431
1609823400000|2021-01-05 05:10:00|60647.9|60627.9|60646.7|60626.7|60650.6|60630.6|60641.9|60621.9|452
1609823700000|2021-01-05 05:15:00|60647|60627|60643.8|60623.8|60651.9|60631.9|60643.2|60623.2|535
1609824000000|2021-01-05 05:20:00|60644.5|60624.5|60641.1|60621.1|60647.7|60627.7|60639.6|60619.6|503
1609824300000|2021-01-05 05:25:00|60640.7|60620.7|60647.1|60627.1|60649|60629|60639.9|60619.9|397
1609824600000|2021-01-05 05:30:00|60647|60627|60657.4|60637.4|60657.4|60637.4|60646.1|60626.1|574
1609824900000|2021-01-05 05:35:00|60657.3|60637.3|60657.8|60637.8|60662.3|60642.3|60651.9|60631.9|586
1609825200000|2021-01-05 05:40:00|60657.7|60637.7|60660.7|60640.7|60665.6|60645.6|60649.9|60629.9|518
1609825500000|2021-01-05 05:45:00|60661.1|60641.1|60648.2|60628.2|60664.2|60644.2|60646.5|60626.5|460
1609825800000|2021-01-05 05:50:00|60648.1|60628.1|60640.6|60620.6|60648.4|60628.4|60638|60618|532
1609826100000|2021-01-05 05:55:00|60639.7|60619.7|60640.3|60620.3|60641.5|60621.5|60633.8|60613.8|590
1609826400000|2021-01-05 06:00:00|60639.8|60619.8|60653|60633|60656.4|60636.4|60636.4|60616.4|718
1609826700000|2021-01-05 06:05:00|60652.7|60632.7|60661.6|60641.6|60661.8|60643.6|60645.5|60627.6|584
1609827000000|2021-01-05 06:10:00|60661.3|60641.3|60654.8|60634.8|60666.1|60646.1|60654.1|60634.3|560
1609827300000|2021-01-05 06:15:00|60655|60635|60656.2|60636.2|60665.2|60646.7|60653.7|60633.8|483
1609827600000|2021-01-05 06:20:00|60656.3|60636.3|60651.5|60631.5|60660|60641.3|60648.4|60630.5|488
1609827900000|2021-01-05 06:25:00|60651.4|60631.4|60661.7|60646.7|60664.5|60646.8|60648.2|60628.5|426
1609828200000|2021-01-05 06:30:00|60661|60646|60658.3|60638.3|60667.9|60649.6|60655.8|60637.4|507
1609828500000|2021-01-05 06:35:00|60656.1|60641.1|60649.2|60629.2|60661|60643.7|60644.4|60625.3|606
1609828800000|2021-01-05 06:40:00|60648.1|60628.1|60635|60615|60649.9|60632|60630|60610|606
1609829100000|2021-01-05 06:45:00|60634.6|60614.6|60634|60614|60642|60623.6|60630|60612|651
1609829400000|2021-01-05 06:50:00|60633.6|60613.6|60643.2|60628.2|60649.5|60632.3|60625.5|60608.2|637
1609829700000|2021-01-05 06:55:00|60643.1|60628.1|60651.9|60631.9|60655.1|60639.1|60643.1|60625.9|570
1609830000000|2021-01-05 07:00:00|60651.6|60631.6|60675.9|60655.9|60681.9|60661.9|60647.7|60627.7|761
1609830300000|2021-01-05 07:05:00|60675.6|60655.6|60688.4|60668.4|60693.9|60673.9|60673.5|60653.5|712
1609830600000|2021-01-05 07:10:00|60688.3|60668.3|60678.2|60658.2|60692.9|60672.9|60669.8|60649.8|708
1609830900000|2021-01-05 07:15:00|60678.4|60658.4|60659.9|60639.9|60682.1|60662.7|60652.6|60632.6|698
1609831200000|2021-01-05 07:20:00|60659.8|60639.8|60671.2|60651.2|60671.6|60651.6|60647.5|60630|833
1609831500000|2021-01-05 07:25:00|60671.1|60651.1|60650|60635|60671.1|60654.7|60644.9|60628.4|610
1609831800000|2021-01-05 07:30:00|60649.8|60634.8|60664.4|60649.4|60666.5|60651.5|60646.7|60631.7|614
1609832100000|2021-01-05 07:35:00|60664.3|60649.3|60671.3|60656.3|60684.6|60669.6|60663.5|60648.5|726
1609832400000|2021-01-05 07:40:00|60671.1|60656.1|60673.9|60658.9|60681|60666|60667.9|60652.8|640
1609832700000|2021-01-05 07:45:00|60674.1|60659.1|60698.3|60683.3|60699|60684|60667.8|60652.8|762
1609833000000|2021-01-05 07:50:00|60698.6|60683.6|60697.5|60682.5|60699.2|60684.2|60688.7|60673|853
1609833300000|2021-01-05 07:55:00|60697.7|60682.7|60707.7|60692.7|60722.4|60707.4|60695.5|60680.5|805
1609833600000|2021-01-05 08:00:00|60707.1|60692.1|60702.5|60687.5|60708.4|60693.4|60685.9|60670.9|888
1609833900000|2021-01-05 08:05:00|60702.7|60687.7|60662.6|60647.6|60703.1|60688.1|60662.6|60647.6|810
1609834200000|2021-01-05 08:10:00|60662.7|60647.7|60650.8|60635.8|60666.1|60651.1|60635.1|60620.1|789
1609834500000|2021-01-05 08:15:00|60651.3|60636.3|60616.2|60601.2|60655|60640|60606.5|60588.5|870
1609834800000|2021-01-05 08:20:00|60616.5|60601.5|60648.8|60633.8|60658.5|60643.5|60611.4|60596.4|913
1609835100000|2021-01-05 08:25:00|60649.2|60634.2|60665.8|60645.8|60666|60651|60645|60630|873
1609835400000|2021-01-05 08:30:00|60663.3|60648.3|60660.5|60645.5|60671.3|60653.2|60650.3|60635.3|854
1609835700000|2021-01-05 08:35:00|60660.6|60645.6|60690|60675|60694.9|60677|60652.6|60637.6|790
1609836000000|2021-01-05 08:40:00|60689.8|60674.8|60654.4|60639.4|60690|60675|60654|60639|848
1609836300000|2021-01-05 08:45:00|60654.7|60639.7|60650.3|60635.3|60666.7|60650.7|60644.8|60629.8|821
1609836600000|2021-01-05 08:50:00|60650.5|60635.5|60648.8|60633.8|60655.3|60640.3|60630.5|60615.5|773
1609836900000|2021-01-05 08:55:00|60649|60634|60626.7|60611.7|60652|60635.1|60623.1|60605.9|738
1609837200000|2021-01-05 09:00:00|60629|60609|60624.4|60609.4|60638.5|60623.5|60622.8|60607.8|781
1609837500000|2021-01-05 09:05:00|60625.3|60610.3|60612.7|60592.7|60632.1|60617.1|60593.1|60576.1|864
1609837800000|2021-01-05 09:10:00|60613.3|60593.3|60612.9|60592.9|60618.2|60599.2|60608.8|60589.9|792
1609838100000|2021-01-05 09:15:00|60612|60592|60614.7|60594.7|60617.9|60597.9|60609|60589.4|626
1609838400000|2021-01-05 09:20:00|60614.5|60594.5|60579.8|60564.8|60623.2|60603.2|60576.6|60559.6|750
1609838700000|2021-01-05 09:25:00|60579.4|60564.4|60563.1|60548.1|60580.4|60564.5|60562.9|60547.9|806
1609839000000|2021-01-05 09:30:00|60562.7|60547.7|60589.7|60574.7|60606.7|60590.1|60562.7|60547.7|777
1609839300000|2021-01-05 09:35:00|60589.9|60574.9|60595.6|60580.6|60611.2|60596.2|60589.4|60574.4|701
1609839600000|2021-01-05 09:40:00|60597.2|60582.2|60590.6|60575.6|60603.1|60588.1|60571.3|60556.3|715
1609839900000|2021-01-05 09:45:00|60591|60576|60594.3|60579.3|60598.1|60583.1|60575.5|60560.5|750
1609840200000|2021-01-05 09:50:00|60593.9|60578.9|60622.9|60607.9|60623.2|60608.2|60590.3|60575.3|667
1609840500000|2021-01-05 09:55:00|60623|60608|60621.2|60606.2|60639.4|60624.4|60615.3|60600.3|739
1609840800000|2021-01-05 10:00:00|60620.8|60605.8|60615.6|60600.6|60625.2|60610.2|60614.3|60598.9|711
1609841100000|2021-01-05 10:05:00|60615.8|60600.8|60588|60573|60618.1|60603.1|60586.9|60571.9|714
1609841400000|2021-01-05 10:10:00|60587.7|60572.7|60592.1|60577.1|60600.7|60585.7|60577.5|60562.5|637
1609841700000|2021-01-05 10:15:00|60592.4|60577.4|60582.6|60567.6|60597.5|60582.5|60582.6|60567.6|664
1609842000000|2021-01-05 10:20:00|60582.2|60567.2|60585.4|60570.4|60587.7|60572.7|60563.8|60548.8|735
1609842300000|2021-01-05 10:25:00|60585.6|60570.6|60578.1|60563.1|60594|60579|60570|60555|663
1609842600000|2021-01-05 10:30:00|60577.5|60562.5|60577.7|60562.7|60582.2|60567.2|60568.8|60553.8|588
1609842900000|2021-01-05 10:35:00|60577.1|60562.1|60565.6|60550.6|60581.1|60566.1|60562.6|60544.8|630
1609843200000|2021-01-05 10:40:00|60566.4|60551.4|60577|60562|60581.7|60566.7|60565.8|60549.7|690
1609843500000|2021-01-05 10:45:00|60576.9|60561.9|60570.9|60555.9|60589.8|60574.8|60568.3|60553.3|693
1609843800000|2021-01-05 10:50:00|60571.1|60556.1|60579.3|60564.3|60582.1|60567.1|60567.1|60552.1|578
1609844100000|2021-01-05 10:55:00|60579.4|60564.4|60592.3|60577.3|60604.2|60587.8|60570.8|60555.5|794
1609844400000|2021-01-05 11:00:00|60592.2|60577.2|60565.3|60550.3|60597.3|60579.4|60556.8|60539.8|852
1609844700000|2021-01-05 11:05:00|60565.2|60550.2|60557|60542|60573.3|60558.3|60551.2|60536.2|648
1609845000000|2021-01-05 11:10:00|60556.5|60541.5|60575|60555|60576.4|60561.4|60553.8|60538.8|625
1609845300000|2021-01-05 11:15:00|60574.9|60554.9|60583|60568|60583.7|60568.7|60559.1|60543.5|686
1609845600000|2021-01-05 11:20:00|60582.7|60567.7|60582.9|60567.9|60590.8|60575.8|60574.9|60559.9|704
1609845900000|2021-01-05 11:25:00|60583.3|60568.3|60560.6|60545.6|60585.4|60570.4|60552.4|60537.4|590
1609846200000|2021-01-05 11:30:00|60560.1|60545.1|60544.9|60529.9|60563.7|60548.7|60542.6|60527.6|630
1609846500000|2021-01-05 11:35:00|60544.3|60529.3|60562.3|60547.3|60564.3|60548.5|60526.5|60506.9|724
1609846800000|2021-01-05 11:40:00|60562.1|60547.1|60560.6|60545.6|60570.5|60555.5|60556.1|60541.1|576
1609847100000|2021-01-05 11:45:00|60560.5|60545.5|60557.3|60542.3|60569.5|60554.5|60547.9|60532.9|661
1609847400000|2021-01-05 11:50:00|60557.6|60542.6|60560.5|60545.5|60563.8|60548.8|60552.5|60537.5|559
1609847700000|2021-01-05 11:55:00|60560|60545|60561.1|60546.1|60562.2|60547.1|60553.3|60538.3|653
1609848000000|2021-01-05 12:00:00|60562.3|60547.3|60558.7|60543.7|60565.9|60550.9|60553.7|60538.7|653
1609848300000|2021-01-05 12:05:00|60558.9|60543.9|60581.4|60566.4|60581.6|60566.6|60553.2|60538.2|731
1609848600000|2021-01-05 12:10:00|60581.1|60566.1|60586.7|60571.7|60592.8|60575|60572.8|60557.8|699
1609848900000|2021-01-05 12:15:00|60585.6|60570.6|60609.1|60594.1|60625.9|60610.9|60585.6|60570.6|802
1609849200000|2021-01-05 12:20:00|60608.7|60593.7|60623.3|60608.3|60630.9|60613.9|60605.7|60590.7|840
1609849500000|2021-01-05 12:25:00|60623|60608|60620.1|60605.1|60645.8|60627.8|60615.5|60600.5|734
1609849800000|2021-01-05 12:30:00|60620.2|60605.2|60608.7|60593.7|60637|60622|60608.7|60589.6|813
1609850100000|2021-01-05 12:35:00|60608.5|60593.5|60610.2|60590.2|60616.5|60598|60591.8|60574|726
1609850400000|2021-01-05 12:40:00|60609.8|60594.8|60628|60608|60628.5|60611.2|60603.6|60586.7|724
1609850700000|2021-01-05 12:45:00|60627.6|60607.6|60640.1|60620.1|60653.6|60634.9|60619.2|60601.2|761
1609851000000|2021-01-05 12:50:00|60641.5|60621.5|60624.5|60604.5|60641.5|60622.5|60611.9|60593.1|832
1609851300000|2021-01-05 12:55:00|60624|60604|60620.8|60600.8|60647.5|60627.5|60614.1|60594.1|874
1609851600000|2021-01-05 13:00:00|60622.4|60602.4|60626.4|60606.4|60629.5|60609.7|60605.6|60586.7|871
1609851900000|2021-01-05 13:05:00|60626.2|60606.2|60612.1|60592.1|60637.4|60618.7|60602.1|60582.1|833
1609852200000|2021-01-05 13:10:00|60612.7|60592.7|60628.1|60608.1|60631.4|60613.5|60609.6|60589.6|837
1609852500000|2021-01-05 13:15:00|60624.9|60609.9|60608.8|60593.8|60630|60610|60608.8|60592.3|700
1609852800000|2021-01-05 13:20:00|60609.1|60594.1|60629.6|60609.6|60634.2|60617.1|60609.1|60592.1|767
1609853100000|2021-01-05 13:25:00|60629.7|60609.7|60636.8|60621.8|60653.6|60638.6|60622.4|60606.3|762
1609853400000|2021-01-05 13:30:00|60637|60622|60637.4|60622.4|60657.4|60640.4|60633.8|60618.8|830
1609853700000|2021-01-05 13:35:00|60637.6|60622.6|60621.6|60606.6|60643.5|60626.1|60618.4|60603.4|751
1609854000000|2021-01-05 13:40:00|60622|60607|60629|60614|60635.2|60620.2|60616.2|60599|694
1609854300000|2021-01-05 13:45:00|60629.1|60614.1|60654.5|60639.5|60655.1|60640.1|60624.9|60608.5|768
1609854600000|2021-01-05 13:50:00|60654.6|60639.6|60668|60653|60671.1|60656.1|60642.4|60627.4|810
1609854900000|2021-01-05 13:55:00|60667.8|60652.8|60670.8|60650.8|60679.3|60663.7|60654.7|60639.7|830
1609855200000|2021-01-05 14:00:00|60665.9|60650.9|60644.9|60629.9|60672.3|60655.2|60641.8|60626.8|808
1609855500000|2021-01-05 14:05:00|60644.7|60629.7|60650.9|60635.9|60658.2|60640.6|60640.7|60622.8|738
1609855800000|2021-01-05 14:10:00|60653.9|60633.9|60624.9|60604.9|60654.2|60639.2|60623|60604.4|757
1609856100000|2021-01-05 14:15:00|60624.7|60604.7|60608.4|60593.4|60638.9|60623.7|60608.4|60591.2|820
1609856400000|2021-01-05 14:20:00|60610.3|60590.3|60619.3|60604.3|60637.4|60622.4|60608.1|60590.3|758
1609856700000|2021-01-05 14:25:00|60619.1|60604.1|60615.7|60600.7|60627.5|60612.4|60609.3|60594.3|744
1609857000000|2021-01-05 14:30:00|60614.8|60599.8|60622|60607|60643.6|60625.2|60608.3|60593|935
1609857300000|2021-01-05 14:35:00|60622.1|60607.1|60626.5|60611.5|60634|60619|60593.7|60573.7|1014
1609857600000|2021-01-05 14:40:00|60626.8|60611.8|60633.3|60618.3|60643.2|60628.2|60616.1|60601.1|952
1609857900000|2021-01-05 14:45:00|60632.9|60617.9|60652.1|60632.1|60656.6|60639.6|60628.2|60612.8|912
1609858200000|2021-01-05 14:50:00|60651.6|60631.6|60661.6|60646.6|60662.9|60647.4|60625.2|60607.5|903
1609858500000|2021-01-05 14:55:00|60662.2|60647.2|60664.7|60644.7|60690.4|60670.4|60660.4|60638.3|973
1609858800000|2021-01-05 15:00:00|60665|60645|60683.2|60663.2|60717.5|60697.5|60659.1|60641|1089
1609859100000|2021-01-05 15:05:00|60684|60664|60688.3|60673.3|60701.3|60683.3|60669.1|60651.9|968
1609859400000|2021-01-05 15:10:00|60688.2|60673.2|60664|60649|60689.7|60674.7|60656.5|60639.9|886
1609859700000|2021-01-05 15:15:00|60665.7|60650.7|60688.9|60673.9|60698|60680.9|60650.9|60635.8|866
1609860000000|2021-01-05 15:20:00|60689|60674|60684.5|60664.5|60706.7|60688.7|60673.5|60656.9|924
1609860300000|2021-01-05 15:25:00|60684.6|60664.6|60657.9|60642.9|60686|60666.6|60653.9|60636.8|920
1609860600000|2021-01-05 15:30:00|60658|60643|60659.4|60644.4|60681.9|60665.5|60647|60630.6|934
1609860900000|2021-01-05 15:35:00|60658.6|60643.6|60630.3|60615.3|60660|60643.6|60612.9|60593|942
1609861200000|2021-01-05 15:40:00|60630.2|60615.2|60632.6|60617.6|60645.9|60628.8|60614.1|60597.5|914
1609861500000|2021-01-05 15:45:00|60633|60618|60604.2|60589.2|60635|60620|60602.8|60585.9|908
1609861800000|2021-01-05 15:50:00|60605.1|60590.1|60598.9|60583.9|60609.3|60591.9|60573.5|60558.5|908
1609862100000|2021-01-05 15:55:00|60597.5|60582.5|60609.8|60594.8|60610.4|60595.4|60583.4|60566.8|935
1609862400000|2021-01-05 16:00:00|60608.3|60593.3|60595.2|60580.2|60619.1|60603.3|60592.8|60577.8|943
1609862700000|2021-01-05 16:05:00|60594.9|60579.9|60602.9|60582.9|60608.6|60592.2|60591|60576|814
1609863000000|2021-01-05 16:10:00|60599.7|60584.7|60590.2|60570.2|60618.6|60601.3|60589|60569|783
1609863300000|2021-01-05 16:15:00|60592.3|60572.3|60607.3|60587.3|60617.1|60597.1|60592.3|60572.3|803
1609863600000|2021-01-05 16:20:00|60606.1|60586.1|60580.5|60560.5|60606.1|60586.1|60580.5|60560.5|883
1609863900000|2021-01-05 16:25:00|60580.8|60560.8|60584.4|60564.4|60594|60574.9|60577.3|60557.3|852
1609864200000|2021-01-05 16:30:00|60584|60564|60569.7|60549.7|60584.6|60564.6|60539.9|60519.9|866
1609864500000|2021-01-05 16:35:00|60569.1|60549.1|60544.8|60524.8|60570.7|60550.7|60522.8|60502.8|888
1609864800000|2021-01-05 16:40:00|60545.3|60525.3|60535.8|60515.8|60547.4|60527.4|60519|60499|904
1609865100000|2021-01-05 16:45:00|60536.3|60516.3|60518.5|60498.5|60538|60518|60505.2|60485.2|862
1609865400000|2021-01-05 16:50:00|60518.1|60498.1|60524.3|60504.3|60534.6|60517.1|60515.7|60495.7|735
1609865700000|2021-01-05 16:55:00|60524.1|60504.1|60517.6|60497.6|60524.4|60505.5|60513.7|60493.7|750
1609866000000|2021-01-05 17:00:00|60518.5|60498.5|60497.7|60477.7|60528.3|60508.4|60495.3|60475.3|890
1609866300000|2021-01-05 17:05:00|60497.9|60477.9|60473.7|60453.7|60501.5|60484|60463.4|60443.4|851
1609866600000|2021-01-05 17:10:00|60474.6|60454.6|60496.9|60476.9|60502.4|60482.8|60462.2|60445.3|909
1609866900000|2021-01-05 17:15:00|60496.1|60476.1|60507.1|60487.1|60511.6|60491.6|60491.2|60473.6|874
1609867200000|2021-01-05 17:20:00|60507.2|60487.2|60492|60477|60508.5|60490.1|60490.5|60475.2|769
1609867500000|2021-01-05 17:25:00|60491.6|60476.6|60495.6|60475.6|60502.1|60482.1|60467.8|60450.1|739
1609867800000|2021-01-05 17:30:00|60495.7|60475.7|60497.6|60477.6|60503.4|60486|60489.8|60472.3|635
1609868100000|2021-01-05 17:35:00|60497.5|60477.5|60482.5|60462.5|60501.7|60482.9|60478|60462.3|702
1609868400000|2021-01-05 17:40:00|60482.6|60462.6|60492.8|60472.8|60500.1|60482.1|60474.7|60457.7|739
1609868700000|2021-01-05 17:45:00|60492.9|60472.9|60483.4|60468.4|60498.3|60479.4|60478.1|60460.5|658
1609869000000|2021-01-05 17:50:00|60483.3|60468.3|60488.1|60473.1|60505|60486.7|60481.1|60463|576
1609869300000|2021-01-05 17:55:00|60491.7|60476.7|60491.4|60471.4|60501.7|60484.3|60486|60468.4|676
1609869600000|2021-01-05 18:00:00|60490.1|60475.1|60491.1|60471.1|60504.6|60488.4|60483.4|60463.4|672
1609869900000|2021-01-05 18:05:00|60491.2|60471.2|60496.4|60476.4|60498.7|60480.6|60485.4|60465.6|640
1609870200000|2021-01-05 18:10:00|60496.7|60476.7|60490.3|60470.3|60498.7|60480|60487.5|60470|599
1609870500000|2021-01-05 18:15:00|60490.4|60470.4|60474.8|60454.8|60494.6|60474.7|60474.8|60454.8|537
1609870800000|2021-01-05 18:20:00|60475|60455|60475.5|60455.5|60480|60460|60469.6|60451.8|577
1609871100000|2021-01-05 18:25:00|60475.6|60455.6|60476.8|60461.8|60483.9|60463.9|60467.4|60447.4|584
1609871400000|2021-01-05 18:30:00|60479.2|60459.2|60493.8|60478.8|60501.2|60484.4|60473.4|60458.1|660
1609871700000|2021-01-05 18:35:00|60491.8|60476.8|60487.3|60467.3|60495.8|60479|60476.7|60459.5|651
1609872000000|2021-01-05 18:40:00|60487.4|60467.4|60499.4|60479.4|60503.8|60488.6|60484.7|60467.2|650
1609872300000|2021-01-05 18:45:00|60498.8|60478.8|60504.1|60489.1|60505.4|60490.4|60493.9|60478.8|607
1609872600000|2021-01-05 18:50:00|60504|60489|60509|60494|60521.2|60503.1|60496.8|60481.8|675
1609872900000|2021-01-05 18:55:00|60509.3|60494.3|60517.1|60502.1|60522.7|60505.2|60498|60483|654
1609873200000|2021-01-05 19:00:00|60517.3|60502.3|60518.3|60503.3|60534.4|60519.3|60502.4|60485.2|749
1609873500000|2021-01-05 19:05:00|60518.4|60503.4|60513.3|60493.3|60530.9|60515.1|60511|60491|704
1609873800000|2021-01-05 19:10:00|60513.6|60493.6|60508.3|60488.3|60518.9|60500.6|60507.5|60487.5|529
1609874100000|2021-01-05 19:15:00|60508.2|60488.2|60493.3|60473.3|60515.5|60495.5|60493.3|60473.3|659
1609874400000|2021-01-05 19:20:00|60493.4|60473.4|60499.4|60479.4|60503.1|60484.8|60490.8|60471.3|464
1609874700000|2021-01-05 19:25:00|60499.3|60479.3|60497.8|60477.8|60503.2|60485.1|60492.2|60473.6|472
1609875000000|2021-01-05 19:30:00|60496.5|60476.5|60486.6|60466.6|60501.7|60481.7|60482.7|60465|485
1609875300000|2021-01-05 19:35:00|60487|60467|60502.4|60482.4|60507|60487|60483.7|60464.9|407
1609875600000|2021-01-05 19:40:00|60502.3|60482.3|60486.7|60466.7|60502.6|60483|60486.6|60466.6|465
1609875900000|2021-01-05 19:45:00|60486.4|60466.4|60483|60463|60491.8|60471.8|60477.7|60458.5|496
1609876200000|2021-01-05 19:50:00|60483.5|60463.5|60493.9|60473.9|60495|60477.7|60482.3|60462.3|459
1609876500000|2021-01-05 19:55:00|60494.2|60474.2|60473.9|60453.9|60495.3|60477.2|60470.9|60450.9|536
1609876800000|2021-01-05 20:00:00|60473.7|60453.7|60488.6|60468.6|60492.4|60472.4|60462.3|60442.3|624
1609877100000|2021-01-05 20:05:00|60487.8|60467.8|60490.4|60470.4|60494.7|60477.5|60485.4|60467.3|575
1609877400000|2021-01-05 20:10:00|60490.2|60470.2|60482.9|60462.9|60492.2|60475.6|60474.7|60457.3|557
1609877700000|2021-01-05 20:15:00|60483.2|60463.2|60483.7|60463.7|60490.3|60471.9|60480.4|60462.2|485
1609878000000|2021-01-05 20:20:00|60483.5|60463.5|60495|60480|60497.6|60480.4|60480.2|60462.4|462
1609878300000|2021-01-05 20:25:00|60495.1|60480.1|60499.2|60479.2|60500|60482.4|60491.5|60473.6|418
1609878600000|2021-01-05 20:30:00|60499.5|60479.5|60499.2|60484.2|60503.3|60485.9|60489.5|60469.9|447
1609878900000|2021-01-05 20:35:00|60499.3|60484.3|60508.3|60488.3|60508.4|60490.7|60496.8|60478.9|417
1609879200000|2021-01-05 20:40:00|60508.2|60488.2|60507|60487|60513.3|60495.1|60505.5|60486.5|430
1609879500000|2021-01-05 20:45:00|60506.9|60486.9|60508.4|60488.4|60518.2|60501.2|60503.7|60486.1|547
1609879800000|2021-01-05 20:50:00|60507.4|60487.4|60504.4|60484.4|60514.7|60496|60498|60480.8|528
1609880100000|2021-01-05 20:55:00|60504.2|60484.2|60522.9|60507.9|60528.6|60510.8|60504.2|60484.2|697
1609880400000|2021-01-05 21:00:00|60522.6|60507.6|60523.8|60503.8|60532.6|60515.4|60521.3|60501.9|538
1609880700000|2021-01-05 21:05:00|60523.3|60503.3|60531.4|60516.4|60535|60517.1|60520.9|60502.5|364
1609881000000|2021-01-05 21:10:00|60531.6|60516.6|60537.6|60517.6|60538.2|60518.2|60529.5|60511.5|395
1609881300000|2021-01-05 21:15:00|60537.3|60517.3|60537.3|60517.3|60544.2|60526.7|60534.1|60516|279
1609881600000|2021-01-05 21:20:00|60537.2|60517.2|60520.8|60500.8|60537.7|60517.7|60520|60500|320
1609881900000|2021-01-05 21:25:00|60520.5|60500.5|60528.1|60508.1|60529.9|60509.9|60520.5|60500.5|266
1609882200000|2021-01-05 21:30:00|60528.3|60508.3|60524.3|60504.3|60535.3|60515.3|60523.7|60503.7|275
1609882500000|2021-01-05 21:35:00|60524.5|60504.5|60527.7|60507.7|60528.9|60508.9|60522|60502|221
1609882800000|2021-01-05 21:40:00|60528|60508|60519|60499|60528.1|60508.1|60516.4|60496.4|304
1609883100000|2021-01-05 21:45:00|60518.7|60498.7|60514.4|60494.4|60519.2|60499.2|60509.6|60489.6|358
1609883400000|2021-01-05 21:50:00|60512.8|60492.8|60507.8|60487.8|60513.6|60493.6|60502.8|60482.8|347
1609883700000|2021-01-05 21:55:00|60508.4|60488.4|60504.2|60476.2|60508.4|60488.4|60493.3|60467.2|437
1609884000000|2021-01-05 22:00:00|60515.3|60469.2|60496.7|60469.3|60536|60481.4|60482|60458.3|120
1609884300000|2021-01-05 22:05:00|60492.5|60463.4|60527.9|60484.7|60544.3|60493.2|60492.2|60451.6|189
1609884600000|2021-01-05 22:10:00|60534.7|60478.4|60524.7|60485.7|60538.2|60486.6|60513.8|60454.8|141
1609884900000|2021-01-05 22:15:00|60525.6|60476.3|60524.6|60483.8|60538.4|60490.6|60521.8|60449.2|222
1609885200000|2021-01-05 22:20:00|60521.8|60487.6|60520.3|60482.2|60532.8|60488|60517.3|60464.7|263
1609885500000|2021-01-05 22:25:00|60520.4|60484.3|60522.8|60467.4|60526.7|60488.4|60514.4|60464.6|162
1609885800000|2021-01-05 22:30:00|60522.6|60471.6|60528.2|60475.8|60531.9|60487.6|60515.9|60471.3|187
1609886100000|2021-01-05 22:35:00|60529|60476.1|60512.3|60484.4|60529.7|60491.9|60510.9|60475.1|277
1609886400000|2021-01-05 22:40:00|60514.2|60483.8|60529.8|60484.3|60532.7|60491.1|60507.9|60476.3|327
1609886700000|2021-01-05 22:45:00|60529.5|60483.6|60523.1|60486.2|60533.5|60492.7|60516.3|60481.9|273
1609887000000|2021-01-05 22:50:00|60523.2|60486.1|60522.2|60489.3|60527.2|60492.5|60517.1|60482.7|269
1609887300000|2021-01-05 22:55:00|60524.1|60486.9|60511.6|60488.1|60528.2|60491.8|60507.5|60482.2|368
1609887600000|2021-01-05 23:00:00|60512|60489.6|60509.6|60489.6|60513.2|60493.2|60500.7|60480.7|421
1609887900000|2021-01-05 23:05:00|60508.9|60488.9|60509.7|60489.7|60513.2|60493.2|60500.3|60480.3|356
1609888200000|2021-01-05 23:10:00|60509.6|60489.6|60505.9|60485.9|60513|60493|60504.7|60484.4|267
1609888500000|2021-01-05 23:15:00|60505.8|60485.8|60515.5|60495.5|60516.4|60496.4|60496.5|60476.5|454
1609888800000|2021-01-05 23:20:00|60515.4|60495.4|60494.8|60474.8|60515.7|60495.7|60490.3|60470.3|448
1609889100000|2021-01-05 23:25:00|60494.7|60474.7|60502.6|60482.6|60506.5|60486.5|60492.7|60472.7|396
1609889400000|2021-01-05 23:30:00|60502.7|60482.7|60501.5|60481.5|60509.1|60489.1|60499.7|60479.7|365
1609889700000|2021-01-05 23:35:00|60501.7|60481.7|60500|60480|60504.2|60484.2|60492.1|60472.1|373
1609890000000|2021-01-05 23:40:00|60499.5|60479.5|60500.9|60480.9|60503.8|60483.8|60495.3|60475.3|338
1609890300000|2021-01-05 23:45:00|60500.5|60480.5|60502.5|60482.5|60508.3|60488.3|60496.9|60476.9|330
1609890600000|2021-01-05 23:50:00|60502.2|60482.2|60496|60476|60502.8|60482.8|60483.2|60463.2|406
1609890900000|2021-01-05 23:55:00|60496.2|60476.2|60497.2|60477.2|60499.2|60479.2|60489.8|60469.8|332
1609891200000|2021-01-06 00:00:00|60495.2|60475.2|60498.3|60478.3|60505.8|60485.8|60474.9|60454.9|691
1609891500000|2021-01-06 00:05:00|60498.1|60478.1|60529.7|60509.7|60531.5|60511.5|60488.8|60468.8|523
1609891800000|2021-01-06 00:10:00|60529.5|60509.5|60509.7|60489.7|60529.8|60509.8|60504|60484|481
1609892100000|2021-01-06 00:15:00|60509.8|60489.8|60506.8|60486.8|60515.5|60495.5|60505.5|60485.5|431
1609892400000|2021-01-06 00:20:00|60507.3|60487.3|60506.8|60486.8|60516.2|60496.2|60500.1|60480.1|499
1609892700000|2021-01-06 00:25:00|60507.1|60487.1|60506.2|60486.2|60510.7|60490.7|60497.2|60477.2|493
1609893000000|2021-01-06 00:30:00|60506.1|60486.1|60516.7|60496.7|60522.8|60502.8|60501.4|60481.4|512
1609893300000|2021-01-06 00:35:00|60516.8|60496.8|60522.6|60502.6|60522.6|60502.6|60514.2|60494.2|464
1609893600000|2021-01-06 00:40:00|60522.9|60502.9|60510.5|60490.5|60529.2|60509.2|60510.5|60490.5|483
1609893900000|2021-01-06 00:45:00|60510.7|60490.7|60500.5|60480.5|60513.9|60493.9|60499.6|60479.6|449
1609894200000|2021-01-06 00:50:00|60500.4|60480.4|60418.3|60398.3|60503.9|60483.9|60362.8|60340.1|1016
1609894500000|2021-01-06 00:55:00|60421.8|60401.8|60445.5|60425.5|60474.8|60454.8|60400.2|60380.2|1011
1609894800000|2021-01-06 01:00:00|60444.6|60424.6|60447.9|60427.9|60461.8|60441.8|60414.5|60394.5|892
1609895100000|2021-01-06 01:05:00|60448.5|60428.5|60480.7|60460.7|60487.4|60467.4|60443.8|60423.8|812
1609895400000|2021-01-06 01:10:00|60478.7|60458.7|60483.2|60463.2|60487.1|60467.1|60459.5|60439.5|875
1609895700000|2021-01-06 01:15:00|60482.4|60462.4|60529.7|60509.7|60529.9|60509.9|60466.9|60446.9|991
1609896000000|2021-01-06 01:20:00|60529.9|60509.9|60503.3|60483.3|60546.9|60526.9|60501.3|60481.3|971
1609896300000|2021-01-06 01:25:00|60503.2|60483.2|60530.5|60510.5|60540.9|60520.9|60496.7|60476.7|882
1609896600000|2021-01-06 01:30:00|60531.9|60511.9|60519|60499|60535.4|60515.4|60509.4|60489.4|865
1609896900000|2021-01-06 01:35:00|60519.4|60499.4|60571.3|60551.3|60580.5|60560.5|60519.4|60499.4|916
1609897200000|2021-01-06 01:40:00|60571.6|60551.6|60545|60525|60584|60564|60544.3|60522.5|815
1609897500000|2021-01-06 01:45:00|60545.1|60525.1|60552.4|60532.4|60562.5|60542.5|60537.2|60517.2|802
1609897800000|2021-01-06 01:50:00|60552.5|60532.5|60531.7|60511.7|60557.2|60537.2|60530.6|60510.6|779
1609898100000|2021-01-06 01:55:00|60531.4|60511.4|60543.1|60523.1|60546.6|60526.6|60519.6|60499.6|807
1609898400000|2021-01-06 02:00:00|60543.6|60523.6|60527.9|60507.9|60557.6|60537.6|60525.9|60505.9|804
1609898700000|2021-01-06 02:05:00|60527.4|60507.4|60541.6|60521.6|60541.8|60521.8|60522.2|60502.2|663
1609899000000|2021-01-06 02:10:00|60541.7|60521.7|60546.1|60526.1|60548.3|60528.3|60533.5|60513.5|671
1609899300000|2021-01-06 02:15:00|60545.2|60525.2|60560.3|60540.3|60567.7|60547.7|60533.4|60513.4|753
1609899600000|2021-01-06 02:20:00|60560.2|60540.2|60570.1|60550.1|60578.9|60558.9|60558.5|60538.5|763
1609899900000|2021-01-06 02:25:00|60569.7|60549.7|60554.9|60534.9|60573.6|60553.6|60553.1|60533.1|600
1609900200000|2021-01-06 02:30:00|60555|60535|60552.7|60532.7|60562.5|60542.5|60550.8|60530.8|658
1609900500000|2021-01-06 02:35:00|60552.9|60532.9|60541.9|60521.9|60552.9|60532.9|60535.8|60515.8|531
1609900800000|2021-01-06 02:40:00|60542|60522|60550.3|60530.3|60552.2|60532.2|60541.6|60521.6|515
1609901100000|2021-01-06 02:45:00|60550.2|60530.2|60555.8|60535.8|60561.9|60541.9|60545.4|60525.4|593
1609901400000|2021-01-06 02:50:00|60555.9|60535.9|60575.1|60555.1|60581.3|60561.3|60554.6|60534.6|680
1609901700000|2021-01-06 02:55:00|60576.2|60556.2|60594.8|60574.8|60604.6|60584.6|60576.2|60556.2|809
1609902000000|2021-01-06 03:00:00|60595.5|60575.5|60563.3|60543.3|60609.6|60589.6|60559|60539|846
1609902300000|2021-01-06 03:05:00|60562.7|60542.7|60559.4|60539.4|60566.5|60546.5|60550.6|60530.6|739
1609902600000|2021-01-06 03:10:00|60559.6|60539.6|60543.1|60523.1|60563.5|60543.5|60540.6|60520.6|669
1609902900000|2021-01-06 03:15:00|60543.3|60523.3|60530.3|60510.3|60544.7|60524.7|60514|60494|708
1609903200000|2021-01-06 03:20:00|60530.1|60510.1|60537.5|60517.5|60539.1|60519.1|60524.4|60504.4|657
1609903500000|2021-01-06 03:25:00|60537.8|60517.8|60544.6|60524.6|60545.9|60525.9|60530.8|60510.8|637
1609903800000|2021-01-06 03:30:00|60544.5|60524.5|60547.9|60527.9|60554.3|60534.3|60541.2|60521.2|647
1609904100000|2021-01-06 03:35:00|60547.7|60527.7|60550.7|60530.7|60550.8|60530.8|60536.2|60516.2|609
1609904400000|2021-01-06 03:40:00|60551.2|60531.2|60557.8|60537.8|60558|60538|60545.2|60525.2|620
1609904700000|2021-01-06 03:45:00|60558.6|60538.6|60550.3|60530.3|60559.4|60539.4|60549|60529|521
1609905000000|2021-01-06 03:50:00|60551|60531|60547.6|60527.6|60555.1|60535.1|60545.4|60525.4|520
1609905300000|2021-01-06 03:55:00|60548|60528|60558.7|60538.7|60565|60545|60548|60528|609
1609905600000|2021-01-06 04:00:00|60559.7|60539.7|60565.9|60545.9|60568|60548|60556.5|60536.5|640
1609905900000|2021-01-06 04:05:00|60566.1|60546.1|60565.6|60545.6|60570.8|60550.8|60559.2|60539.2|549
1609906200000|2021-01-06 04:10:00|60565.4|60545.4|60555.6|60535.6|60570|60550|60555|60535|503
1609906500000|2021-01-06 04:15:00|60554.6|60534.6|60545.6|60525.6|60556.8|60536.8|60534.1|60514.1|619
1609906800000|2021-01-06 04:20:00|60545.2|60525.2|60475.5|60455.5|60551.8|60531.8|60458.1|60438.1|908
1609907100000|2021-01-06 04:25:00|60475.2|60455.2|60502.4|60482.4|60503.5|60483.5|60474.7|60454.7|793
1609907400000|2021-01-06 04:30:00|60503.4|60483.4|60497.4|60477.4|60509.6|60489.6|60482.7|60462.7|734
1609907700000|2021-01-06 04:35:00|60497.8|60477.8|60496.2|60476.2|60508.4|60488.4|60492|60472|607
1609908000000|2021-01-06 04:40:00|60496.5|60476.5|60512.8|60492.8|60516.8|60496.8|60491.1|60471.1|723
1609908300000|2021-01-06 04:45:00|60512.7|60492.7|60516|60496|60527.6|60507.6|60508.8|60488.8|704
1609908600000|2021-01-06 04:50:00|60516.3|60496.3|60521.2|60501.2|60537|60517|60516.2|60496.2|652
1609908900000|2021-01-06 04:55:00|60521.4|60501.4|60531.6|60511.6|60534.8|60514.8|60518.4|60498.4|598
1609909200000|2021-01-06 05:00:00|60531.7|60511.7|60516.7|60496.7|60531.7|60511.7|60514.9|60494.9|633
1609909500000|2021-01-06 05:05:00|60517|60497|60515|60495|60523.8|60503.8|60511.5|60491.5|509
1609909800000|2021-01-06 05:10:00|60515.4|60495.4|60499.3|60479.3|60517.5|60497.5|60496.4|60476.4|613
1609910100000|2021-01-06 05:15:00|60499.1|60479.1|60488.7|60468.7|60500.5|60480.5|60484.9|60464.9|581
1609910400000|2021-01-06 05:20:00|60488.6|60468.6|60482|60462|60495.1|60479.1|60479.4|60459.4|521
1609910700000|2021-01-06 05:25:00|60482.3|60462.3|60466.1|60446.1|60485.6|60465.6|60462|60442|612
1609911000000|2021-01-06 05:30:00|60466.8|60446.8|60488.3|60468.3|60490|60470|60462.4|60442.4|679
1609911300000|2021-01-06 05:35:00|60488.7|60468.7|60488.7|60468.7|60489.9|60469.9|60482.1|60462.1|555
1609911600000|2021-01-06 05:40:00|60489.6|60469.6|60492|60472|60495.3|60475.3|60483.7|60463.7|495
1609911900000|2021-01-06 05:45:00|60492.2|60472.2|60500.3|60480.3|60502.1|60482.1|60487.8|60467.8|475
1609912200000|2021-01-06 05:50:00|60500|60480|60504.5|60484.5|60509.4|60489.4|60497.1|60477.1|474
1609912500000|2021-01-06 05:55:00|60504.6|60484.6|60508.3|60488.3|60510.3|60490.3|60500.2|60480.2|442
1609912800000|2021-01-06 06:00:00|60508.5|60488.5|60491.7|60476.7|60509.1|60489.1|60487.1|60467.1|550
1609913100000|2021-01-06 06:05:00|60494.4|60474.4|60487.9|60467.9|60498.3|60478.3|60486.8|60466.8|511
1609913400000|2021-01-06 06:10:00|60487.6|60467.6|60476.8|60456.8|60494.3|60474.3|60474.6|60454.6|549
1609913700000|2021-01-06 06:15:00|60476.9|60456.9|60471.8|60451.8|60483.4|60463.4|60471.2|60451.2|525
1609914000000|2021-01-06 06:20:00|60472|60452|60464.5|60444.5|60472.8|60452.8|60460|60440|606
1609914300000|2021-01-06 06:25:00|60464.6|60444.6|60479.1|60459.1|60484.3|60464.3|60464.2|60444.2|543
1609914600000|2021-01-06 06:30:00|60479.2|60459.2|60451.1|60431.1|60482.4|60462.4|60450.4|60430.4|577
1609914900000|2021-01-06 06:35:00|60448|60428|60456.5|60436.5|60462|60442|60443|60425|602
1609915200000|2021-01-06 06:40:00|60457.2|60437.2|60440.5|60420.5|60459.9|60439.9|60433.3|60413.3|620
1609915500000|2021-01-06 06:45:00|60440.4|60420.4|60398.8|60378.8|60445.1|60425.1|60386|60366|766
1609915800000|2021-01-06 06:50:00|60400.9|60380.9|60398.6|60378.6|60415|60395|60389.7|60369.7|695
1609916100000|2021-01-06 06:55:00|60398.9|60378.9|60410.9|60390.9|60414.6|60394.6|60394.1|60375.8|567
1609916400000|2021-01-06 07:00:00|60410.1|60390.1|60377.6|60357.6|60429.4|60409.4|60376|60356.6|871
1609916700000|2021-01-06 07:05:00|60377.7|60357.7|60343.7|60323.7|60400.9|60380.9|60339|60319|834
1609917000000|2021-01-06 07:10:00|60343.9|60323.9|60340.6|60320.6|60350.8|60330.8|60322.5|60304.4|908
1609917300000|2021-01-06 07:15:00|60340.8|60320.8|60352.4|60332.4|60358.5|60338.5|60322.2|60302.2|874
1609917600000|2021-01-06 07:20:00|60352.5|60332.5|60373.7|60353.7|60392.3|60372.3|60345.2|60327.2|921
1609917900000|2021-01-06 07:25:00|60373.9|60353.9|60345.5|60325.5|60379.8|60362.9|60344.6|60325.5|747
1609918200000|2021-01-06 07:30:00|60345.4|60325.4|60340.2|60325.2|60354.9|60339.9|60333.3|60317.8|824
1609918500000|2021-01-06 07:35:00|60339.4|60324.4|60353.5|60338.5|60356.9|60341.9|60334|60319|741
1609918800000|2021-01-06 07:40:00|60353.4|60338.4|60307.1|60287.1|60353.4|60338.4|60269.4|60249.4|879
1609919100000|2021-01-06 07:45:00|60306.6|60286.6|60294.7|60279.7|60317.4|60302|60275.8|60259.3|877
1609919400000|2021-01-06 07:50:00|60294.6|60279.6|60299.9|60284.9|60305.5|60289.8|60276.8|60261.8|824
1609919700000|2021-01-06 07:55:00|60300.2|60285.2|60298.6|60278.6|60304.7|60289.3|60289.9|60274.7|756
1609920000000|2021-01-06 08:00:00|60298.5|60278.5|60321.3|60306.3|60331.8|60316.3|60293.5|60276.6|955
1609920300000|2021-01-06 08:05:00|60321.2|60306.2|60326|60311|60345.4|60330.4|60320.4|60305.4|907
1609920600000|2021-01-06 08:10:00|60325.2|60310.2|60331.5|60316.5|60338.5|60323.5|60308.7|60293.7|847
1609920900000|2021-01-06 08:15:00|60331.8|60316.8|60354.2|60339.2|60356.2|60341.2|60314.7|60299.4|921
1609921200000|2021-01-06 08:20:00|60353.7|60338.7|60371.7|60356.7|60379.8|60363.2|60350.6|60335|990
1609921500000|2021-01-06 08:25:00|60372.1|60357.1|60366.8|60351.8|60374.6|60359.1|60350.1|60335.1|890
1609921800000|2021-01-06 08:30:00|60365.3|60350.3|60345.5|60330.5|60372.8|60357.8|60339.3|60324.3|861
1609922100000|2021-01-06 08:35:00|60346.9|60331.9|60303.1|60288.1|60348.1|60333.1|60300.1|60283.4|893
1609922400000|2021-01-06 08:40:00|60304|60289|60346.2|60326.2|60346.2|60330.8|60301.7|60286.7|803
1609922700000|2021-01-06 08:45:00|60345|60325|60322.1|60302.1|60351.1|60336.1|60314.4|60294.4|834
1609923000000|2021-01-06 08:50:00|60320.3|60305.3|60348.3|60328.3|60354|60339|60312.3|60297.3|814
1609923300000|2021-01-06 08:55:00|60348.4|60328.4|60363.7|60343.7|60375|60360|60343.6|60326.5|888
1609923600000|2021-01-06 09:00:00|60365|60345|60341.2|60321.2|60382.1|60367.1|60338.2|60321|881
1609923900000|2021-01-06 09:05:00|60338.6|60323.6|60331.5|60316.5|60347.4|60332.4|60329.1|60314.1|843
1609924200000|2021-01-06 09:10:00|60331.7|60316.7|60309.1|60294.1|60331.7|60316.7|60304.9|60289.4|818
1609924500000|2021-01-06 09:15:00|60309|60294|60322.1|60307.1|60324.7|60309.3|60295.8|60280.8|959
1609924800000|2021-01-06 09:20:00|60322.3|60307.3|60327.3|60312.3|60330.9|60315.9|60309.4|60291.5|795
1609925100000|2021-01-06 09:25:00|60327.6|60312.6|60315.4|60300.4|60330.3|60315.3|60304.9|60289.9|813
1609925400000|2021-01-06 09:30:00|60315.1|60300.1|60309.2|60294.2|60328.3|60313.3|60305.3|60290.3|829
1609925700000|2021-01-06 09:35:00|60307.6|60292.6|60337.7|60322.7|60340.4|60325.4|60307|60292|745
1609926000000|2021-01-06 09:40:00|60336.4|60321.4|60327.8|60312.8|60337.3|60322.3|60317.4|60302.4|789
1609926300000|2021-01-06 09:45:00|60328.6|60313.6|60322.2|60307.2|60338.1|60323.1|60321.7|60306.7|815
1609926600000|2021-01-06 09:50:00|60322.4|60307.4|60311|60296|60329.2|60314.2|60308|60293|855
1609926900000|2021-01-06 09:55:00|60309.5|60294.5|60296.7|60276.7|60313.8|60298.8|60290.6|60275.6|837
1609927200000|2021-01-06 10:00:00|60295.5|60280.5|60277.3|60262.3|60299.8|60282.8|60268.4|60253.4|954
1609927500000|2021-01-06 10:05:00|60277.5|60262.5|60290.3|60275.3|60290.3|60275.3|60264.1|60249.1|823
1609927800000|2021-01-06 10:10:00|60290.5|60275.5|60306.3|60291.3|60307.3|60292.3|60287.8|60272.8|824
1609928100000|2021-01-06 10:15:00|60305.9|60290.9|60280.3|60265.3|60317.5|60301.4|60279.7|60264.7|750
1609928400000|2021-01-06 10:20:00|60280.2|60265.2|60297.1|60282.1|60305.4|60290.4|60280.2|60265.2|767
1609928700000|2021-01-06 10:25:00|60298.5|60283.5|60296.1|60281.1|60303.8|60288.8|60289.3|60274.3|688
1609929000000|2021-01-06 10:30:00|60296.2|60281.2|60291.5|60276.5|60304.1|60289.1|60285.5|60270.5|736
1609929300000|2021-01-06 10:35:00|60291.4|60276.4|60306.2|60291.2|60306.2|60291.2|60288.5|60273.5|757
1609929600000|2021-01-06 10:40:00|60305.5|60290.5|60280.5|60265.5|60311.1|60296.1|60275|60260|777
1609929900000|2021-01-06 10:45:00|60280.7|60265.7|60293.6|60278.6|60301.1|60286.1|60277.9|60262.9|746
1609930200000|2021-01-06 10:50:00|60293.5|60278.5|60300|60285|60301.3|60286.3|60285.8|60270.8|689
1609930500000|2021-01-06 10:55:00|60300.1|60285.1|60293.9|60278.9|60318.5|60303.5|60283.2|60268.2|818
1609930800000|2021-01-06 11:00:00|60293.7|60278.7|60289.8|60274.8|60298.9|60283.9|60272|60257|801
1609931100000|2021-01-06 11:05:00|60289.2|60274.2|60293.7|60278.7|60300|60285|60288|60273|707
1609931400000|2021-01-06 11:10:00|60293.8|60278.8|60296.1|60281.1|60299.5|60284.5|60286|60271|676
1609931700000|2021-01-06 11:15:00|60295.9|60280.9|60299.8|60284.8|60306.4|60291.4|60294|60279|721
1609932000000|2021-01-06 11:20:00|60300|60285|60285.7|60270.7|60306.1|60291.1|60278.1|60263.1|751
1609932300000|2021-01-06 11:25:00|60286|60271|60251|60236|60287.3|60272.3|60251|60236|858
1609932600000|2021-01-06 11:30:00|60251.1|60236.1|60244.7|60229.7|60261.2|60246.2|60239.8|60223.5|877
1609932900000|2021-01-06 11:35:00|60244.8|60229.8|60269|60254|60271.3|60256.3|60240.6|60225.6|778
1609933200000|2021-01-06 11:40:00|60269.6|60254.6|60263.8|60248.8|60269.9|60254.9|60256.5|60241.5|713
1609933500000|2021-01-06 11:45:00|60263.3|60248.3|60287.1|60272.1|60289.2|60274.2|60261.8|60246.8|752
1609933800000|2021-01-06 11:50:00|60288.1|60273.1|60308.4|60293.4|60318.2|60300.7|60283.2|60268.2|847
1609934100000|2021-01-06 11:55:00|60308.8|60293.8|60296.1|60281.1|60317.6|60302.1|60290.5|60275.5|746
1609934400000|2021-01-06 12:00:00|60296.3|60281.3|60271.8|60256.8|60309.8|60294.8|60270.2|60255.2|864
1609934700000|2021-01-06 12:05:00|60272|60257|60261.8|60246.8|60281.3|60266.3|60253.3|60238.3|797
1609935000000|2021-01-06 12:10:00|60261.5|60246.5|60257.7|60242.7|60272.2|60257.2|60254.3|60237.6|761
1609935300000|2021-01-06 12:15:00|60258.8|60243.8|60255|60240|60269.5|60254.5|60252.9|60237.9|702
1609935600000|2021-01-06 12:20:00|60255.1|60240.1|60244.4|60229.4|60260.6|60245.6|60243.9|60228.9|675
1609935900000|2021-01-06 12:25:00|60244.6|60229.6|60261.7|60246.7|60265.3|60250.3|60239.2|60224.2|773
1609936200000|2021-01-06 12:30:00|60261.8|60246.8|60276|60261|60277.1|60262.1|60253.6|60238.6|740
1609936500000|2021-01-06 12:35:00|60275.9|60260.9|60263.1|60248.1|60279.8|60264.8|60261|60246|808
1609936800000|2021-01-06 12:40:00|60263|60248|60295.3|60280.3|60307.2|60288.6|60258.1|60241.3|872
1609937100000|2021-01-06 12:45:00|60294.7|60279.7|60327.1|60312.1|60336|60320.2|60291.2|60276.2|1035
1609937400000|2021-01-06 12:50:00|60327|60312|60330.5|60310.5|60332.5|60314.7|60297.9|60279.1|970
1609937700000|2021-01-06 12:55:00|60330.3|60310.3|60294.5|60274.5|60333.5|60313.5|60293.3|60274.5|970
1609938000000|2021-01-06 13:00:00|60295.8|60275.8|60330.7|60310.7|60343.8|60323.8|60293.6|60273.6|969
1609938300000|2021-01-06 13:05:00|60331.1|60311.1|60298.6|60278.6|60339.5|60319.5|60292.8|60272.8|976
1609938600000|2021-01-06 13:10:00|60299|60279|60308.5|60288.5|60311.5|60291.5|60292.9|60272.9|819
1609938900000|2021-01-06 13:15:00|60308.6|60288.6|60294.7|60274.7|60312.3|60292.3|60292.2|60272.2|846
1609939200000|2021-01-06 13:20:00|60294.6|60274.6|60284.4|60264.4|60300.4|60280.4|60273.4|60253.4|893
1609939500000|2021-01-06 13:25:00|60284.3|60264.3|60284.3|60269.3|60289.3|60272.1|60273.4|60256.6|864
1609939800000|2021-01-06 13:30:00|60284.1|60269.1|60301.4|60286.4|60305|60288.3|60279.2|60261.8|816
1609940100000|2021-01-06 13:35:00|60301.2|60286.2|60319.3|60299.3|60319.6|60301.2|60293.2|60276.7|765
1609940400000|2021-01-06 13:40:00|60316.7|60301.7|60307.7|60292.7|60327|60309.4|60304.3|60289.3|836
1609940700000|2021-01-06 13:45:00|60308.1|60293.1|60356.4|60336.4|60378.8|60359.3|60306.2|60291.2|937
1609941000000|2021-01-06 13:50:00|60355.9|60335.9|60356.4|60341.4|60371.6|60356.6|60344.3|60329.3|970
1609941300000|2021-01-06 13:55:00|60356|60341|60387.9|60367.9|60404.6|60384.6|60352.6|60335.6|1024
1609941600000|2021-01-06 14:00:00|60387.2|60372.2|60414.5|60399.5|60435.5|60415.5|60385.3|60369|943
1609941900000|2021-01-06 14:05:00|60413.6|60398.6|60489.3|60469.3|60518.9|60498.9|60413.5|60394.1|1060
1609942200000|2021-01-06 14:10:00|60489.4|60469.4|60465.4|60450.4|60491.6|60473.5|60441.2|60423.6|1007
1609942500000|2021-01-06 14:15:00|60465.6|60450.6|60475.9|60460.9|60491.3|60472.3|60453.1|60433.1|995
1609942800000|2021-01-06 14:20:00|60478.7|60458.7|60475.9|60455.9|60484.3|60465|60459.5|60440.8|804
1609943100000|2021-01-06 14:25:00|60474.4|60454.4|60492.6|60477.6|60500.8|60484.1|60468.1|60449.2|679
1609943400000|2021-01-06 14:30:00|60491.3|60476.3|60516.2|60496.2|60525.9|60505.9|60467.6|60447.6|778
1609943700000|2021-01-06 14:35:00|60516.6|60496.6|60447|60432|60517.4|60498.9|60447|60431.5|791
1609944000000|2021-01-06 14:40:00|60447.4|60432.4|60468.4|60448.4|60468.8|60448.8|60433.9|60418.4|742
1609944300000|2021-01-06 14:45:00|60468.5|60448.5|60445.1|60425.1|60496.7|60479.6|60440.3|60423.2|782
1609944600000|2021-01-06 14:50:00|60445.2|60425.2|60395.2|60380.2|60460.3|60442.2|60394.2|60379.1|774
1609944900000|2021-01-06 14:55:00|60394.9|60379.9|60444.6|60424.6|60444.6|60424.6|60386.8|60371.8|759
1609945200000|2021-01-06 15:00:00|60445.4|60425.4|60444.9|60429.9|60462.9|60442.9|60422.1|60404.5|768
1609945500000|2021-01-06 15:05:00|60444|60429|60440.5|60425.5|60468.5|60451.5|60436.2|60421.2|741
1609945800000|2021-01-06 15:10:00|60440.2|60425.2|60420.5|60405.5|60444.3|60429.3|60410.2|60392.3|756
1609946100000|2021-01-06 15:15:00|60421|60406|60411.6|60396.6|60425.8|60410.8|60400.3|60384.9|729
1609946400000|2021-01-06 15:20:00|60413.4|60398.4|60417.6|60402.6|60439.7|60421.5|60400.4|60385.4|722
1609946700000|2021-01-06 15:25:00|60414|60399|60435.1|60420.1|60439.8|60423.3|60409.8|60394.8|949
1609947000000|2021-01-06 15:30:00|60434.7|60419.7|60444.9|60429.9|60444.9|60429.9|60423.2|60408.2|942
1609947300000|2021-01-06 15:35:00|60445.1|60430.1|60454.5|60439.5|60456.8|60440.8|60425|60410|943
1609947600000|2021-01-06 15:40:00|60455.6|60440.6|60489.3|60474.3|60501|60486|60446.5|60427.5|991
1609947900000|2021-01-06 15:45:00|60489.4|60474.4|60537.4|60517.4|60545.2|60525.2|60472.4|60456.1|1009
1609948200000|2021-01-06 15:50:00|60537.3|60517.3|60609.7|60589.7|60611.5|60593|60520.9|60503.8|1071
1609948500000|2021-01-06 15:55:00|60609.9|60589.9|60579.2|60564.2|60609.9|60591.4|60555.5|60538.1|1046
1609948800000|2021-01-06 16:00:00|60577.9|60562.9|60594.4|60574.4|60612.2|60594.5|60577.6|60561.4|1010
1609949100000|2021-01-06 16:05:00|60594.6|60574.6|60630.7|60610.7|60643|60623|60588.8|60569.4|1000
1609949400000|2021-01-06 16:10:00|60629.8|60609.8|60628.4|60608.4|60661.2|60641.2|60603.8|60585.4|1003
1609949700000|2021-01-06 16:15:00|60628.9|60608.9|60596.9|60581.9|60633.7|60613.7|60582.1|60563.9|989
1609950000000|2021-01-06 16:20:00|60596.7|60581.7|60586.4|60566.4|60614.2|60596.8|60580.2|60562.5|932
1609950300000|2021-01-06 16:25:00|60585.9|60565.9|60593.4|60578.4|60597.5|60582.5|60568.3|60551.5|913
1609950600000|2021-01-06 16:30:00|60592.9|60577.9|60593|60578|60603.6|60585.8|60578.2|60561.3|967
1609950900000|2021-01-06 16:35:00|60592.5|60577.5|60592.8|60577.8|60598.1|60581.7|60579.3|60563|967
1609951200000|2021-01-06 16:40:00|60591.8|60576.8|60582.5|60567.5|60598.9|60581.1|60578.8|60563.2|736
1609951500000|2021-01-06 16:45:00|60582.6|60567.6|60567|60552|60594.9|60579.9|60566.6|60551.6|848
1609951800000|2021-01-06 16:50:00|60567.1|60552.1|60538.3|60523.3|60568.5|60553.5|60535|60520|818
1609952100000|2021-01-06 16:55:00|60538.2|60523.2|60537.5|60522.5|60543.4|60528.4|60526.4|60508.2|717
1609952400000|2021-01-06 17:00:00|60537.7|60522.7|60541.5|60521.5|60562.2|60544.8|60534.7|60515.5|861
1609952700000|2021-01-06 17:05:00|60541.6|60521.6|60511.8|60491.8|60542.2|60524.9|60505.5|60487.9|766
1609953000000|2021-01-06 17:10:00|60511.7|60491.7|60485.4|60470.4|60516.9|60500.1|60481.2|60461.2|795
1609953300000|2021-01-06 17:15:00|60490.2|60470.2|60490.7|60470.7|60500.3|60480.3|60481.6|60461.6|806
1609953600000|2021-01-06 17:20:00|60489.7|60469.7|60504.4|60484.4|60505.4|60485.4|60484.1|60464.1|771
1609953900000|2021-01-06 17:25:00|60504.1|60484.1|60472.7|60452.7|60504.9|60484.9|60468.3|60448.3|789
1609954200000|2021-01-06 17:30:00|60472.8|60452.8|60486.2|60466.2|60490.6|60472|60472.8|60452.8|681
1609954500000|2021-01-06 17:35:00|60486.9|60466.9|60490.9|60470.9|60499.7|60479.7|60483.4|60466.6|631
1609954800000|2021-01-06 17:40:00|60491.2|60471.2|60497.9|60477.9|60499.9|60479.9|60484.3|60466|620
1609955100000|2021-01-06 17:45:00|60498.3|60478.3|60487.9|60467.9|60506|60486|60482.6|60462.6|662
1609955400000|2021-01-06 17:50:00|60488.1|60468.1|60492.7|60472.7|60498.4|60480.3|60482.3|60462.3|773
1609955700000|2021-01-06 17:55:00|60493.7|60473.7|60495.9|60475.9|60498.8|60479.9|60490.7|60470.7|587
1609956000000|2021-01-06 18:00:00|60495.7|60475.7|60507.4|60487.4|60507.7|60490.8|60495.7|60475.7|561
1609956300000|2021-01-06 18:05:00|60508.1|60488.1|60492.6|60472.6|60510.4|60492.6|60489.7|60472.3|534
1609956600000|2021-01-06 18:10:00|60492.3|60472.3|60478.4|60458.4|60496.4|60479.6|60475|60456.8|541
1609956900000|2021-01-06 18:15:00|60478.5|60458.5|60454.7|60434.7|60479.3|60461.6|60439.5|60419.8|726
1609957200000|2021-01-06 18:20:00|60454.9|60434.9|60470.2|60450.2|60477.6|60457.6|60448.8|60428.8|622
1609957500000|2021-01-06 18:25:00|60469.8|60449.8|60468.3|60448.3|60475.2|60455.2|60464|60444.4|621
1609957800000|2021-01-06 18:30:00|60469.1|60449.1|60454.3|60434.3|60470.5|60450.5|60454.3|60434.3|611
1609958100000|2021-01-06 18:35:00|60454.7|60434.7|60464.8|60444.8|60470.8|60450.8|60447.6|60427.6|678
1609958400000|2021-01-06 18:40:00|60465|60445|60450.2|60430.2|60465.1|60445.1|60439.3|60422.3|644
1609958700000|2021-01-06 18:45:00|60450|60430|60427.2|60407.2|60450.5|60432.7|60420|60400|704
1609959000000|2021-01-06 18:50:00|60424.4|60409.4|60411.7|60391.7|60427.4|60410.2|60402.3|60386.6|588
1609959300000|2021-01-06 18:55:00|60411.6|60391.6|60450.4|60416.2|60450.4|60419.6|60409.8|60389.8|601
1609959600000|2021-01-06 19:00:00|60450.6|60416.6|60443.7|60428.7|60457.4|60439.9|60427|60403.8|809
1609959900000|2021-01-06 19:05:00|60444.6|60429.6|60444.8|60424.8|60452.5|60432.5|60432.4|60412.4|688
1609960200000|2021-01-06 19:10:00|60445.2|60425.2|60468.2|60448.2|60468.7|60450.6|60444.7|60424.7|694
1609960500000|2021-01-06 19:15:00|60468.6|60448.6|60483.1|60463.1|60501.7|60481.7|60450.7|60430.7|763
1609960800000|2021-01-06 19:20:00|60482.7|60462.7|60462.8|60442.8|60483.1|60463.1|60443.1|60423.1|764
1609961100000|2021-01-06 19:25:00|60463|60443|60470.4|60450.4|60489.9|60469.9|60459.6|60439.6|983
1609961400000|2021-01-06 19:30:00|60470.2|60450.2|60438.9|60418.9|60474.7|60454.7|60426.2|60406.2|881
1609961700000|2021-01-06 19:35:00|60438.6|60418.6|60425|60405|60457.7|60437.7|60420.8|60400.8|817
1609962000000|2021-01-06 19:40:00|60425.1|60405.1|60432.2|60412.2|60443.3|60423.3|60412.9|60392.9|846
1609962300000|2021-01-06 19:45:00|60431.6|60411.6|60478.5|60458.5|60483.4|60463.4|60426.4|60406.4|870
1609962600000|2021-01-06 19:50:00|60479|60459|60464|60444|60504.7|60484.7|60456.5|60436.5|987
1609962900000|2021-01-06 19:55:00|60464.8|60444.8|60458.9|60438.9|60469.5|60449.5|60446.6|60426.6|874
1609963200000|2021-01-06 20:00:00|60459.4|60439.4|60428.3|60408.3|60459.7|60439.7|60426.5|60406.5|814
1609963500000|2021-01-06 20:05:00|60428.7|60408.7|60348.7|60328.7|60428.7|60408.7|60348.4|60328.4|951
1609963800000|2021-01-06 20:10:00|60349.2|60329.2|60349.7|60329.7|60365.9|60345.9|60328.9|60308.9|883
1609964100000|2021-01-06 20:15:00|60348.8|60328.8|60333.8|60313.8|60349.9|60329.9|60296.7|60276.7|886
1609964400000|2021-01-06 20:20:00|60334|60314|60357.8|60342.8|60361.2|60343|60328.4|60308.4|789
1609964700000|2021-01-06 20:25:00|60357.9|60342.9|60336.4|60316.4|60365.7|60345.7|60323.3|60303.3|836
1609965000000|2021-01-06 20:30:00|60337.1|60317.1|60352.8|60332.8|60371.2|60351.2|60326.5|60306.5|877
1609965300000|2021-01-06 20:35:00|60352.9|60332.9|60356.3|60336.3|60365.8|60345.8|60339.7|60319.7|853
1609965600000|2021-01-06 20:40:00|60356.7|60336.7|60355|60335|60358.8|60338.8|60334.6|60314.6|842
1609965900000|2021-01-06 20:45:00|60354.1|60334.1|60372.2|60352.2|60375|60355|60345.3|60325.3|766
1609966200000|2021-01-06 20:50:00|60372.5|60352.5|60368.5|60348.5|60380.3|60360.3|60362.3|60342.3|795
1609966500000|2021-01-06 20:55:00|60367.7|60347.7|60375.4|60355.4|60384.7|60364.7|60365.8|60345.8|796
1609966800000|2021-01-06 21:00:00|60375.3|60355.3|60364.9|60344.9|60379.6|60359.6|60364.7|60344.7|708
1609967100000|2021-01-06 21:05:00|60365|60345|60367.7|60347.7|60372.7|60352.7|60362.1|60342.1|461
1609967400000|2021-01-06 21:10:00|60368.9|60348.9|60363.3|60343.3|60373|60353|60359.2|60339.2|407
1609967700000|2021-01-06 21:15:00|60363|60343|60366.6|60346.6|60376.5|60356.5|60363|60343|321
1609968000000|2021-01-06 21:20:00|60366.8|60346.8|60375.2|60355.2|60378.4|60358.4|60364.4|60344.4|278
1609968300000|2021-01-06 21:25:00|60374.6|60354.6|60379.2|60359.2|60384.1|60364.1|60371|60351|395
1609968600000|2021-01-06 21:30:00|60378.8|60358.8|60353.8|60333.8|60381|60361|60352.3|60332.3|595
1609968900000|2021-01-06 21:35:00|60353.5|60333.5|60367.9|60347.9|60374.7|60354.7|60353.3|60333.3|512
1609969200000|2021-01-06 21:40:00|60367.4|60347.4|60360|60340|60367.5|60347.5|60351.1|60331.1|397
1609969500000|2021-01-06 21:45:00|60359.4|60339.4|60342.2|60322.2|60360.6|60340.6|60341.2|60321.2|397
1609969800000|2021-01-06 21:50:00|60341.9|60321.9|60359.2|60339.2|60365.8|60345.8|60339.3|60319.3|440
1609970100000|2021-01-06 21:55:00|60359.7|60339.7|60370.7|60336.2|60371.4|60345.7|60345.4|60321.3|416
1609970400000|2021-01-06 22:00:00|60370.4|60333.5|60352.6|60324.1|60370.9|60336.5|60352.5|60324.1|25
1609970700000|2021-01-06 22:05:00|60354.2|60318.6|60356.6|60315|60359.4|60333.8|60349.7|60309|189
1609971000000|2021-01-06 22:10:00|60356.2|60314.6|60356.7|60324|60360.1|60329|60342.8|60298.1|210
1609971300000|2021-01-06 22:15:00|60357.2|60324.2|60354.5|60306|60361.1|60330.4|60350|60300.9|188
1609971600000|2021-01-06 22:20:00|60356.9|60307.4|60354.8|60323.4|60359.6|60327.5|60350|60301.7|154
1609971900000|2021-01-06 22:25:00|60355.3|60324.8|60384.7|60335.4|60385.9|60335.8|60350.3|60308.8|204
1609972200000|2021-01-06 22:30:00|60384.3|60335.8|60382.6|60326.4|60386.5|60337.9|60363.6|60304.7|240
1609972500000|2021-01-06 22:35:00|60379.9|60323.8|60374|60330.9|60390.7|60337.8|60357.7|60317.3|335
1609972800000|2021-01-06 22:40:00|60375.8|60330.4|60359.9|60326.4|60375.8|60333.5|60357|60323.9|249
1609973100000|2021-01-06 22:45:00|60361.5|60328.3|60371.2|60330.9|60387.1|60347.4|60355.4|60325.8|357
1609973400000|2021-01-06 22:50:00|60371.1|60330.8|60375.8|60335.4|60384.7|60340.2|60342.9|60316.5|518
1609973700000|2021-01-06 22:55:00|60374.2|60337|60357.4|60325.2|60378.3|60337.5|60354.7|60322.5|399
1609974000000|2021-01-06 23:00:00|60356.1|60326.4|60350.1|60330.1|60369.5|60334.2|60347.1|60319.6|801
1609974300000|2021-01-06 23:05:00|60350|60330|60348.7|60328.6|60355.2|60333.8|60347.5|60325.5|524
1609974600000|2021-01-06 23:10:00|60349.1|60328.3|60339.3|60318.4|60349.9|60328.9|60337|60316.2|432
1609974900000|2021-01-06 23:15:00|60338.7|60318.3|60299.8|60279.8|60342|60321.3|60297|60277|552
1609975200000|2021-01-06 23:20:00|60300|60280|60295.9|60275.9|60300.7|60280.3|60294.8|60274.8|458
1609975500000|2021-01-06 23:25:00|60296.2|60276.2|60296.6|60276.6|60297.8|60277.8|60294.2|60274.2|371
1609975800000|2021-01-06 23:30:00|60296.5|60276.5|60303.1|60283.1|60304|60284|60296|60276|444
1609976100000|2021-01-06 23:35:00|60303|60283|60310.1|60290.1|60313.5|60292.9|60302|60282|384
1609976400000|2021-01-06 23:40:00|60309.9|60289.9|60302.3|60282.3|60314.6|60294.6|60299.7|60279.7|456
1609976700000|2021-01-06 23:45:00|60303|60283|60293.9|60273.9|60303.8|60283.8|60293.9|60273.9|340
1609977000000|2021-01-06 23:50:00|60294.3|60274.3|60296.2|60276.2|60297.4|60277.4|60293.6|60273.6|225
1609977300000|2021-01-06 23:55:00|60295.7|60275.7|60301.7|60281.7|60301.7|60281.7|60295.7|60275.7|249
1609977600000|2021-01-07 00:00:00|60301.4|60281.4|60322.6|60302.6|60327.4|60307.4|60299|60279|595
1609977900000|2021-01-07 00:05:00|60321.6|60301.6|60306.2|60286.2|60321.6|60301.6|60303.4|60283.4|539
1609978200000|2021-01-07 00:10:00|60306.4|60286.4|60295|60275|60310.6|60290.6|60288.4|60268.4|576
1609978500000|2021-01-07 00:15:00|60294.7|60274.7|60278.9|60258.9|60294.7|60274.7|60271.8|60251.8|549
1609978800000|2021-01-07 00:20:00|60278.8|60258.8|60289.8|60269.8|60302.4|60282.4|60277.2|60257.2|557
1609979100000|2021-01-07 00:25:00|60289.7|60269.7|60302.6|60282.6|60304.3|60284.3|60288.1|60268.1|419
1609979400000|2021-01-07 00:30:00|60301.9|60281.9|60311.8|60291.8|60314.4|60294.4|60297.3|60277.3|456
1609979700000|2021-01-07 00:35:00|60311.9|60291.9|60326.2|60306.2|60326.2|60306.2|60309.1|60289.1|441
1609980000000|2021-01-07 00:40:00|60326.3|60306.3|60327.5|60307.5|60342.1|60322.1|60323.9|60303.9|519
1609980300000|2021-01-07 00:45:00|60327.8|60307.8|60316.1|60296.1|60332|60312|60313.7|60293.7|561
1609980600000|2021-01-07 00:50:00|60316|60296|60319.4|60299.4|60321.3|60301.3|60308.4|60288.4|659
1609980900000|2021-01-07 00:55:00|60324.4|60304.4|60332.6|60312.6|60334.4|60314.4|60316.3|60296.3|544
1609981200000|2021-01-07 01:00:00|60334.7|60314.7|60336.2|60321.2|60342.9|60326.3|60326.6|60307.4|645
1609981500000|2021-01-07 01:05:00|60336.1|60321.1|60339.6|60319.6|60341.3|60324.1|60331.3|60311.5|550
1609981800000|2021-01-07 01:10:00|60339|60319|60343.4|60323.4|60346.2|60328.6|60329.4|60311.3|551
1609982100000|2021-01-07 01:15:00|60343.5|60323.5|60349.4|60334.4|60353.7|60336.3|60338.2|60318.2|524
1609982400000|2021-01-07 01:20:00|60349.6|60334.6|60341.1|60321.1|60351.4|60334.8|60337.6|60319.1|560
1609982700000|2021-01-07 01:25:00|60341|60321|60343.2|60323.2|60347.4|60329.9|60332.8|60314.3|550
1609983000000|2021-01-07 01:30:00|60343.8|60323.8|60355.6|60335.6|60357.6|60340.7|60340.3|60321.9|614
1609983300000|2021-01-07 01:35:00|60355.2|60335.2|60328.4|60313.4|60357.2|60339.5|60325.8|60307.8|767
1609983600000|2021-01-07 01:40:00|60328|60313|60313.7|60293.7|60332.7|60314.2|60311.8|60293.7|605
1609983900000|2021-01-07 01:45:00|60314.2|60294.2|60327.6|60307.6|60333.1|60315.2|60311.8|60294|668
1609984200000|2021-01-07 01:50:00|60326.9|60306.9|60325.1|60305.1|60333.3|60315.6|60320.7|60303.2|541
1609984500000|2021-01-07 01:55:00|60325.6|60305.6|60346.7|60326.7|60346.9|60328.9|60322|60304.7|627
1609984800000|2021-01-07 02:00:00|60344.2|60329.2|60351.1|60331.1|60356.4|60338.8|60335.1|60317.3|661
1609985100000|2021-01-07 02:05:00|60348.8|60333.8|60356.6|60336.6|60360.3|60342.8|60345.6|60327.9|606
1609985400000|2021-01-07 02:10:00|60356.5|60336.5|60363.9|60343.9|60375.8|60358.1|60353.3|60336|708
1609985700000|2021-01-07 02:15:00|60363.7|60343.7|60374.9|60354.9|60375.8|60358.6|60358.7|60340.7|704
1609986000000|2021-01-07 02:20:00|60375|60355|60403.5|60383.5|60404.1|60384.1|60367.8|60351.1|746
1609986300000|2021-01-07 02:25:00|60403.6|60383.6|60396.3|60376.3|60403.9|60386.3|60389.2|60371.1|564
1609986600000|2021-01-07 02:30:00|60396.2|60376.2|60377.3|60357.3|60400.4|60381.8|60371.7|60353.5|554
1609986900000|2021-01-07 02:35:00|60378.1|60358.1|60368.9|60353.9|60380.2|60360.2|60365.9|60347.3|539
1609987200000|2021-01-07 02:40:00|60369.5|60354.5|60367|60347|60376.2|60359.3|60365|60345.6|493
1609987500000|2021-01-07 02:45:00|60366.9|60346.9|60387.3|60367.3|60390.8|60371.1|60363.2|60345.4|518
1609987800000|2021-01-07 02:50:00|60387.5|60367.5|60386.2|60366.2|60388.9|60371.3|60377|60359.9|452
1609988100000|2021-01-07 02:55:00|60387|60367|60373.4|60358.4|60392.5|60373.9|60361.7|60341.7|737
1609988400000|2021-01-07 03:00:00|60373.9|60358.9|60366.3|60351.3|60380.3|60362.8|60354.8|60334.8|606
1609988700000|2021-01-07 03:05:00|60368.7|60348.7|60366.3|60351.3|60376.5|60358.9|60363.6|60345.9|468
1609989000000|2021-01-07 03:10:00|60365.9|60350.9|60367.1|60347.1|60371.4|60354.6|60362.5|60343.8|428
1609989300000|2021-01-07 03:15:00|60366.7|60346.7|60367.8|60352.8|60373.5|60355.4|60362.5|60345.5|449
1609989600000|2021-01-07 03:20:00|60367.7|60352.7|60362.7|60347.7|60372.4|60354.7|60360.6|60343.2|384
1609989900000|2021-01-07 03:25:00|60362.9|60347.9|60359.6|60339.6|60366.1|60348|60349.7|60331.2|371
1609990200000|2021-01-07 03:30:00|60357.4|60337.4|60355.2|60335.2|60364.6|60344.7|60351.6|60333.8|374
1609990500000|2021-01-07 03:35:00|60355.3|60335.3|60358.8|60338.8|60362.1|60342.1|60352.2|60332.2|371
1609990800000|2021-01-07 03:40:00|60358.9|60338.9|60356.5|60336.5|60363.1|60344.5|60352.4|60334.9|366
1609991100000|2021-01-07 03:45:00|60356.8|60336.8|60360.3|60340.3|60363.1|60343.1|60353.9|60335.5|310
1609991400000|2021-01-07 03:50:00|60360.4|60340.4|60357.7|60337.7|60362.5|60342.7|60352.6|60332.6|301
1609991700000|2021-01-07 03:55:00|60358|60338|60355|60335|60360.1|60340.1|60353|60333.5|355
1609992000000|2021-01-07 04:00:00|60355.6|60335.6|60354.2|60334.2|60359.6|60339.6|60351.6|60331.6|352
1609992300000|2021-01-07 04:05:00|60354.3|60334.3|60345.2|60325.2|60356.1|60336.1|60340.9|60320.9|442
1609992600000|2021-01-07 04:10:00|60345.3|60325.3|60339.4|60319.4|60347.2|60327.2|60337.9|60317.9|416
1609992900000|2021-01-07 04:15:00|60340.3|60320.3|60346.1|60326.1|60346.1|60326.1|60335.2|60315.2|447
1609993200000|2021-01-07 04:20:00|60345.5|60325.5|60344.5|60324.5|60347.8|60327.8|60341.4|60321.4|411
1609993500000|2021-01-07 04:25:00|60344.7|60324.7|60349.8|60329.8|60351.5|60331.5|60340.8|60320.8|423
1609993800000|2021-01-07 04:30:00|60350.1|60330.1|60350.1|60330.1|60354.2|60334.2|60348.5|60328.5|350
1609994100000|2021-01-07 04:35:00|60350|60330|60353.5|60333.5|60355.6|60335.6|60345|60325|379
1609994400000|2021-01-07 04:40:00|60353.4|60333.4|60352.9|60332.9|60356.3|60336.3|60350.8|60330.8|250
1609994700000|2021-01-07 04:45:00|60353|60333|60353|60333|60355.8|60335.8|60351.1|60331.1|268
1609995000000|2021-01-07 04:50:00|60353.9|60333.9|60361.4|60341.4|60363|60343|60353.6|60333.6|378
1609995300000|2021-01-07 04:55:00|60361.2|60341.2|60369.6|60349.6|60372.7|60352.7|60360.4|60340.4|392
1609995600000|2021-01-07 05:00:00|60369.7|60349.7|60382|60362|60382.4|60362.4|60365.8|60345.8|483
1609995900000|2021-01-07 05:05:00|60380.5|60360.5|60387.7|60367.7|60389|60369|60377.1|60357.1|453
1609996200000|2021-01-07 05:10:00|60387.6|60367.6|60398|60378|60404.1|60384.1|60380.2|60360.2|513
1609996500000|2021-01-07 05:15:00|60398.1|60378.1|60402.3|60382.3|60410.8|60390.8|60396.8|60376.8|507
1609996800000|2021-01-07 05:20:00|60402.5|60382.5|60398.8|60378.8|60405.1|60385.1|60397.6|60377.6|356
1609997100000|2021-01-07 05:25:00|60398.7|60378.7|60410|60390|60415.9|60395.9|60394.9|60374.9|412
1609997400000|2021-01-07 05:30:00|60411.3|60391.3|60419|60399|60419|60399|60406.6|60386.6|500
1609997700000|2021-01-07 05:35:00|60418.2|60398.2|60429.2|60409.2|60430.9|60410.9|60416.1|60396.1|402
1609998000000|2021-01-07 05:40:00|60428|60408|60422.7|60402.7|60432.7|60412.7|60421.4|60401.4|453
1609998300000|2021-01-07 05:45:00|60422.5|60402.5|60432.5|60412.5|60438.1|60418.1|60422.2|60402.2|425
1609998600000|2021-01-07 05:50:00|60432.6|60412.6|60424.1|60404.1|60435.7|60415.7|60421|60401|401
1609998900000|2021-01-07 05:55:00|60424.3|60404.3|60427.5|60407.5|60429.6|60409.6|60419.5|60399.5|490
1609999200000|2021-01-07 06:00:00|60427.9|60407.9|60436.1|60416.1|60437.7|60417.7|60427.4|60407.4|553
1609999500000|2021-01-07 06:05:00|60436.7|60416.7|60445.8|60425.8|60448.7|60428.7|60431.6|60411.6|526
1609999800000|2021-01-07 06:10:00|60445.6|60425.6|60427.7|60407.7|60456.9|60436.9|60427.4|60407.4|650
1610000100000|2021-01-07 06:15:00|60427.6|60407.6|60409.3|60389.3|60429.3|60409.3|60407.8|60387.8|578
1610000400000|2021-01-07 06:20:00|60409.1|60389.1|60413.9|60393.9|60425.2|60405.2|60408.3|60388.3|509
1610000700000|2021-01-07 06:25:00|60413|60393|60401.4|60381.4|60414.9|60394.9|60396.8|60376.8|704
1610001000000|2021-01-07 06:30:00|60402.6|60382.6|60403.4|60383.4|60410|60390|60397.1|60377.1|563
1610001300000|2021-01-07 06:35:00|60403.6|60383.6|60386.3|60366.3|60404.9|60384.9|60386.2|60366.2|537
1610001600000|2021-01-07 06:40:00|60386.5|60366.5|60383.2|60363.2|60393.4|60373.4|60376.9|60356.9|657
1610001900000|2021-01-07 06:45:00|60383.3|60363.3|60373.2|60353.2|60384.6|60364.6|60368.3|60348.6|704
1610002200000|2021-01-07 06:50:00|60373.6|60353.6|60395.7|60375.7|60397.5|60377.5|60373|60353|666
1610002500000|2021-01-07 06:55:00|60395|60375|60390.6|60370.6|60395.2|60377.6|60386.8|60366.8|465
1610002800000|2021-01-07 07:00:00|60392|60372|60378.7|60358.7|60395.4|60375.4|60364.7|60344.7|781
1610003100000|2021-01-07 07:05:00|60378.6|60358.6|60409.1|60389.1|60411.1|60391.1|60376.1|60357.1|737
1610003400000|2021-01-07 07:10:00|60409|60389|60396|60376|60421.6|60401.6|60390.7|60373|747
1610003700000|2021-01-07 07:15:00|60395.4|60375.4|60389|60369|60400|60380|60379.1|60359.8|712
1610004000000|2021-01-07 07:20:00|60388.8|60368.8|60405.9|60385.9|60411.1|60391.1|60383.5|60365.2|782
1610004300000|2021-01-07 07:25:00|60405.8|60385.8|60418.6|60398.6|60419.2|60399.2|60397.4|60379|696
1610004600000|2021-01-07 07:30:00|60418.5|60398.5|60427.9|60407.9|60434.4|60414.4|60413.2|60396.7|724
1610004900000|2021-01-07 07:35:00|60427.8|60407.8|60421.7|60406.7|60434.2|60419.2|60411.7|60391.7|714
1610005200000|2021-01-07 07:40:00|60421.8|60406.8|60440.2|60425.2|60443.1|60425.7|60421.1|60406.1|784
1610005500000|2021-01-07 07:45:00|60441|60426|60428.1|60413.1|60451|60433.8|60427.5|60410.2|795
1610005800000|2021-01-07 07:50:00|60428|60413|60433.3|60418.3|60434.4|60419.4|60415.4|60400.4|663
1610006100000|2021-01-07 07:55:00|60433.5|60418.5|60436.3|60421.3|60448|60428.8|60409.9|60394.9|833
1610006400000|2021-01-07 08:00:00|60435.4|60420.4|60443.2|60428.2|60452.6|60435.3|60412.4|60397.4|912
1610006700000|2021-01-07 08:05:00|60440.2|60425.2|60508.4|60493.4|60523.8|60508.8|60439.6|60424.6|1020
1610007000000|2021-01-07 08:10:00|60508.8|60493.8|60499.6|60484.6|60520|60505|60487.6|60472.6|920
1610007300000|2021-01-07 08:15:00|60499.5|60484.5|60497.7|60482.7|60512.4|60497.4|60476.5|60461.5|925
1610007600000|2021-01-07 08:20:00|60497.8|60482.8|60460.6|60445.6|60502.8|60487.8|60456.2|60441.2|860
1610007900000|2021-01-07 08:25:00|60460.2|60445.2|60458|60443|60467.7|60452.7|60448.5|60433.5|916
1610008200000|2021-01-07 08:30:00|60457.9|60442.9|60461.6|60446.6|60489.5|60472.8|60450.1|60435.1|913
1610008500000|2021-01-07 08:35:00|60461.5|60446.5|60464.2|60449.2|60475.2|60460.2|60458.5|60443.5|731
1610008800000|2021-01-07 08:40:00|60464.3|60449.3|60445.5|60430.5|60467.9|60452.9|60441.9|60426.9|804
1610009100000|2021-01-07 08:45:00|60447.1|60432.1|60462.2|60447.2|60462.6|60447.6|60439.6|60424.6|710
1610009400000|2021-01-07 08:50:00|60463.1|60448.1|60480.9|60465.9|60483.1|60468.1|60459|60444|749
1610009700000|2021-01-07 08:55:00|60480.3|60465.3|60515.8|60500.8|60522.8|60507.8|60473.3|60458.3|925
1610010000000|2021-01-07 09:00:00|60515.5|60500.5|60534.4|60519.4|60561.5|60546.5|60508.5|60493.5|967
1610010300000|2021-01-07 09:05:00|60534.5|60519.5|60513.5|60498.5|60541.4|60526.4|60508.6|60490.6|851
1610010600000|2021-01-07 09:10:00|60513.6|60498.6|60557.5|60542.5|60557.8|60542.8|60509|60494|885
1610010900000|2021-01-07 09:15:00|60557.4|60542.4|60563|60548|60580.4|60565.4|60535.8|60520.8|893
1610011200000|2021-01-07 09:20:00|60563.8|60548.8|60546.3|60531.3|60566|60550.9|60542.2|60527.2|756
1610011500000|2021-01-07 09:25:00|60546.5|60531.5|60557.8|60542.8|60560.8|60545.8|60535.9|60520.9|635
1610011800000|2021-01-07 09:30:00|60557.7|60542.7|60561.7|60546.7|60576.2|60561.2|60549.9|60534.9|809
1610012100000|2021-01-07 09:35:00|60561.4|60546.4|60589.2|60574.2|60589.6|60574.6|60545.9|60530.9|877
1610012400000|2021-01-07 09:40:00|60589.4|60574.4|60600.3|60585.3|60606.3|60591.3|60576.3|60561.3|845
1610012700000|2021-01-07 09:45:00|60600.5|60585.5|60627.4|60607.4|60651.9|60633.4|60600.1|60585.1|968
1610013000000|2021-01-07 09:50:00|60627.8|60607.8|60647.8|60632.8|60665.7|60649.6|60622.9|60606.4|981
1610013300000|2021-01-07 09:55:00|60647.2|60632.2|60641.4|60621.4|60649.7|60634.7|60623.1|60608.1|871
1610013600000|2021-01-07 10:00:00|60641.2|60621.2|60625.4|60610.4|60656|60639.6|60613.5|60598.5|847
1610013900000|2021-01-07 10:05:00|60624|60609|60662.7|60647.7|60665.6|60649.5|60617.7|60602.7|819
1610014200000|2021-01-07 10:10:00|60662.1|60647.1|60651.5|60636.5|60673.5|60654.3|60630.1|60615.1|787
1610014500000|2021-01-07 10:15:00|60652.5|60637.5|60653.2|60638.2|60658|60643|60644.1|60629.1|768
1610014800000|2021-01-07 10:20:00|60652.8|60637.8|60700.5|60680.5|60712.7|60692.7|60646.4|60631.4|843
1610015100000|2021-01-07 10:25:00|60701.5|60681.5|60716.7|60701.7|60732.7|60714|60685.6|60667.8|897
1610015400000|2021-01-07 10:30:00|60716.5|60701.5|60698.4|60683.4|60725.9|60708.7|60690.2|60671.4|866
1610015700000|2021-01-07 10:35:00|60700.6|60680.6|60718.8|60698.8|60719.1|60701.5|60687.9|60669.9|787
1610016000000|2021-01-07 10:40:00|60719.3|60699.3|60711.4|60696.4|60729.5|60709.6|60701.7|60684.3|887
1610016300000|2021-01-07 10:45:00|60711.6|60696.6|60714.4|60699.4|60725.2|60710.2|60700|60685|828
1610016600000|2021-01-07 10:50:00|60715.1|60700.1|60748.4|60728.4|60762.7|60745.8|60713.1|60698.1|902
1610016900000|2021-01-07 10:55:00|60748.5|60728.5|60738.3|60723.3|60751.2|60734|60722.5|60703.8|871
1610017200000|2021-01-07 11:00:00|60738.2|60723.2|60726.1|60711.1|60748.7|60730.7|60707.9|60689.9|883
1610017500000|2021-01-07 11:05:00|60726.2|60711.2|60701.2|60686.2|60729.1|60712.4|60701.1|60683.5|759
1610017800000|2021-01-07 11:10:00|60701.4|60686.4|60705.8|60685.8|60715.4|60699.5|60700.7|60683.5|701
1610018100000|2021-01-07 11:15:00|60706.3|60686.3|60714.3|60694.3|60720.8|60703.7|60701.3|60683.2|676
1610018400000|2021-01-07 11:20:00|60714.4|60694.4|60709.5|60689.5|60719.6|60703.1|60698.9|60680.5|701
1610018700000|2021-01-07 11:25:00|60709.7|60689.7|60696.3|60676.3|60713.8|60696|60689.7|60671.3|730
1610019000000|2021-01-07 11:30:00|60696.2|60681.2|60684.1|60664.1|60701.8|60684.6|60679.4|60661.2|725
1610019300000|2021-01-07 11:35:00|60683.8|60663.8|60676.8|60661.8|60684|60667.2|60659.9|60642.3|692
1610019600000|2021-01-07 11:40:00|60676.5|60661.5|60667|60652|60688.1|60669.6|60666.9|60651.1|720
1610019900000|2021-01-07 11:45:00|60667.1|60652.1|60685.4|60665.4|60685.7|60665.7|60664.9|60647.3|662
1610020200000|2021-01-07 11:50:00|60685.2|60665.2|60702.8|60682.8|60704.6|60684.6|60658.4|60638.4|740
1610020500000|2021-01-07 11:55:00|60702.3|60682.3|60705.1|60685.1|60716|60696.7|60692.4|60675.1|765
1610020800000|2021-01-07 12:00:00|60705.2|60685.2|60725.2|60705.2|60733.7|60715.9|60699.9|60684.7|821
1610021100000|2021-01-07 12:05:00|60724.6|60704.6|60720.5|60705.5|60733.8|60717.6|60714.3|60699|722
1610021400000|2021-01-07 12:10:00|60720.1|60705.1|60690.9|60675.9|60727.3|60709.6|60689.3|60671.6|699
1610021700000|2021-01-07 12:15:00|60691.7|60676.7|60662.7|60647.7|60691.7|60676.7|60659.3|60639.3|804
1610022000000|2021-01-07 12:20:00|60662.8|60647.8|60667.2|60652.2|60679.5|60661.6|60657.8|60640.6|779
1610022300000|2021-01-07 12:25:00|60667|60652|60652.8|60632.8|60667.5|60652.5|60642.8|60624.8|807
1610022600000|2021-01-07 12:30:00|60653.4|60633.4|60660.4|60640.4|60671.8|60652.7|60650.6|60633|703
1610022900000|2021-01-07 12:35:00|60660.2|60640.2|60649.5|60634.5|60662.3|60645.7|60647.9|60630.6|581
1610023200000|2021-01-07 12:40:00|60649.6|60634.6|60637.7|60617.7|60653|60635.8|60632.9|60613.1|819
1610023500000|2021-01-07 12:45:00|60637.9|60617.9|60639.8|60619.8|60640.6|60623.3|60620.7|60602.5|743
1610023800000|2021-01-07 12:50:00|60640.3|60620.3|60651.6|60636.6|60665.9|60649.5|60633.3|60618.1|698
1610024100000|2021-01-07 12:55:00|60652.8|60637.8|60650.2|60635.2|60656.7|60641.7|60627.1|60610.1|748
1610024400000|2021-01-07 13:00:00|60649.4|60634.4|60634.2|60614.2|60663.2|60646.1|60625.9|60608.6|864
1610024700000|2021-01-07 13:05:00|60633.6|60613.6|60626.8|60606.8|60641.8|60625.7|60623.2|60606.2|746
1610025000000|2021-01-07 13:10:00|60626.4|60606.4|60610.5|60590.5|60636.5|60621.4|60594.2|60577.2|795
1610025300000|2021-01-07 13:15:00|60610.2|60590.2|60624.9|60604.9|60629.7|60609.7|60607.2|60589.7|769
1610025600000|2021-01-07 13:20:00|60621.8|60601.8|60625.6|60605.6|60646.2|60626.2|60609.8|60591.4|743
1610025900000|2021-01-07 13:25:00|60625.3|60605.3|60624.8|60604.8|60635.3|60617.3|60616.6|60596.6|733
1610026200000|2021-01-07 13:30:00|60625.2|60605.2|60635.8|60615.8|60649.5|60629.5|60622.2|60602.2|826
1610026500000|2021-01-07 13:35:00|60636.3|60616.3|60607.9|60587.9|60652.3|60632.4|60606.7|60586.7|840
1610026800000|2021-01-07 13:40:00|60608.1|60588.1|60613.2|60593.2|60618.4|60598.4|60603.7|60583.7|833
1610027100000|2021-01-07 13:45:00|60613.4|60593.4|60648.2|60628.2|60648.9|60628.9|60611.8|60591.8|845
1610027400000|2021-01-07 13:50:00|60647.8|60627.8|60653.7|60633.7|60682.9|60662.9|60644.7|60624.7|933
1610027700000|2021-01-07 13:55:00|60654.1|60634.1|60649.7|60629.7|60667.9|60647.9|60643.1|60623.1|874
1610028000000|2021-01-07 14:00:00|60649.6|60629.6|60611.2|60591.2|60663.4|60643.4|60607.2|60587.2|922
1610028300000|2021-01-07 14:05:00|60611.1|60591.1|60596.4|60576.4|60619.9|60599.9|60595|60575|921
1610028600000|2021-01-07 14:10:00|60596.7|60576.7|60591.3|60571.3|60607.3|60587.3|60584.6|60564.6|836
1610028900000|2021-01-07 14:15:00|60590.9|60570.9|60615.6|60595.6|60634.2|60614.2|60578.1|60558.1|918
1610029200000|2021-01-07 14:20:00|60614.5|60594.5|60621.8|60601.8|60629.6|60609.6|60592.4|60572.4|926
1610029500000|2021-01-07 14:25:00|60621.9|60601.9|60645.3|60630.3|60657.8|60637.8|60602.2|60583.6|900
1610029800000|2021-01-07 14:30:00|60645.4|60630.4|60629|60614|60663.3|60645.2|60603.9|60585.9|1007
1610030100000|2021-01-07 14:35:00|60629.1|60614.1|60665.7|60650.7|60677.9|60658.7|60603|60588|971
1610030400000|2021-01-07 14:40:00|60665.8|60650.8|60701.9|60681.9|60711.1|60691.1|60642.6|60627.6|1058
1610030700000|2021-01-07 14:45:00|60701.6|60681.6|60684.4|60664.4|60711.6|60691.6|60663.8|60643.8|1054
1610031000000|2021-01-07 14:50:00|60684.9|60664.9|60694.2|60674.2|60695|60675|60658.7|60638.7|990
1610031300000|2021-01-07 14:55:00|60694.6|60674.6|60684.1|60664.1|60699.4|60679.4|60680.2|60662.5|927
1610031600000|2021-01-07 15:00:00|60689|60669|60670.4|60650.4|60712.2|60692.2|60656.1|60636.1|1090
1610031900000|2021-01-07 15:05:00|60667.6|60647.6|60691.5|60671.5|60709.1|60689.1|60655.7|60635.7|1070
1610032200000|2021-01-07 15:10:00|60690.3|60670.3|60696.5|60681.5|60711.1|60693.1|60675.2|60660.1|970
1610032500000|2021-01-07 15:15:00|60693.2|60678.2|60739.2|60719.2|60745.4|60725.4|60680.4|60665.4|953
1610032800000|2021-01-07 15:20:00|60738.4|60718.4|60713|60698|60738.4|60718.4|60693.6|60678.6|931
1610033100000|2021-01-07 15:25:00|60713.6|60698.6|60703.2|60688.2|60736.6|60717.8|60690.9|60675.9|939
1610033400000|2021-01-07 15:30:00|60703.4|60688.4|60701.1|60686.1|60726.9|60709.1|60691.3|60676.3|945
1610033700000|2021-01-07 15:35:00|60701.5|60686.5|60655.2|60640.2|60706|60691|60639.5|60622.5|934
1610034000000|2021-01-07 15:40:00|60655.6|60640.6|60656.9|60641.9|60663.7|60648.7|60638|60621.2|972
1610034300000|2021-01-07 15:45:00|60657|60642|60650.3|60635.3|60675.9|60659.1|60645.9|60630.5|891
1610034600000|2021-01-07 15:50:00|60650.5|60635.5|60678.6|60663.6|60690|60670|60643.4|60628.4|938
1610034900000|2021-01-07 15:55:00|60678.5|60663.5|60678.9|60663.9|60708.3|60691|60677.1|60661|1010
1610035200000|2021-01-07 16:00:00|60679.7|60664.7|60664.4|60649.4|60682.1|60667.1|60656.3|60641.3|932
1610035500000|2021-01-07 16:05:00|60664.5|60649.5|60616|60601|60664.5|60649.5|60612.5|60597.5|911
1610035800000|2021-01-07 16:10:00|60616.1|60601.1|60614|60599|60627.9|60612.9|60605.3|60587.7|837
1610036100000|2021-01-07 16:15:00|60616.7|60596.7|60614.1|60599.1|60619.9|60604.9|60608.5|60593.4|755
1610036400000|2021-01-07 16:20:00|60614.3|60599.3|60638.1|60623.1|60643.9|60627.4|60613.6|60597.2|722
1610036700000|2021-01-07 16:25:00|60638.2|60623.2|60621.7|60601.7|60640|60623.5|60616.3|60598.3|713
1610037000000|2021-01-07 16:30:00|60620.7|60600.7|60604.1|60589.1|60628.5|60609.8|60593.9|60578.5|800
1610037300000|2021-01-07 16:35:00|60606.2|60591.2|60612|60597|60617.8|60602.8|60591.3|60574.1|818
1610037600000|2021-01-07 16:40:00|60614.6|60594.6|60614.2|60599.2|60626.6|60611.6|60610.9|60593.9|721
1610037900000|2021-01-07 16:45:00|60614.5|60599.5|60634.2|60619.2|60635.6|60619.3|60608.8|60591.4|668
1610038200000|2021-01-07 16:50:00|60634.1|60619.1|60639.1|60624.1|60642.7|60627.7|60626.4|60611.4|696
1610038500000|2021-01-07 16:55:00|60639.2|60624.2|60658.3|60643.3|60672.8|60653.5|60631.7|60616.7|766
1610038800000|2021-01-07 17:00:00|60659.2|60644.2|60655.3|60635.3|60663.4|60644.2|60646.3|60626.3|756
1610039100000|2021-01-07 17:05:00|60655.4|60635.4|60631.8|60611.8|60659|60639|60627.1|60607.1|706
1610039400000|2021-01-07 17:10:00|60631.4|60611.4|60634.7|60614.7|60640.7|60620.7|60626.4|60606.4|643
1610039700000|2021-01-07 17:15:00|60635.2|60615.2|60658.4|60638.4|60659.4|60639.4|60633.1|60613.1|696
1610040000000|2021-01-07 17:20:00|60658.6|60638.6|60667.5|60647.5|60667.8|60647.8|60647.1|60627.1|652
1610040300000|2021-01-07 17:25:00|60667.9|60647.9|60705|60685|60707.4|60687.4|60664|60644|883
1610040600000|2021-01-07 17:30:00|60705.7|60685.7|60688.9|60668.9|60721.8|60701.8|60688|60668|836
1610040900000|2021-01-07 17:35:00|60689.1|60669.1|60692.5|60672.5|60694.5|60674.5|60665.1|60645.1|754
1610041200000|2021-01-07 17:40:00|60692.6|60672.6|60676.8|60656.8|60695|60675|60673.9|60653.9|578
1610041500000|2021-01-07 17:45:00|60676.7|60656.7|60658.2|60638.2|60678.3|60658.3|60656.9|60636.9|663
1610041800000|2021-01-07 17:50:00|60658.4|60638.4|60641.5|60621.5|60660.5|60640.5|60640.3|60620.3|646
1610042100000|2021-01-07 17:55:00|60641.6|60621.6|60661.7|60641.7|60663.5|60643.5|60640.3|60620.3|620
1610042400000|2021-01-07 18:00:00|60660.4|60640.4|60665.6|60645.6|60671.5|60651.5|60654.3|60634.3|527
1610042700000|2021-01-07 18:05:00|60665.4|60645.4|60657.3|60637.3|60674.1|60654.1|60654.8|60634.8|546
1610043000000|2021-01-07 18:10:00|60657.6|60637.6|60641.1|60621.1|60657.6|60637.6|60638.7|60618.7|635
1610043300000|2021-01-07 18:15:00|60640.2|60620.2|60641.4|60621.4|60645.8|60625.8|60628.1|60608.1|610
1610043600000|2021-01-07 18:20:00|60641.3|60621.3|60626|60606|60641.3|60621.3|60625.2|60605.2|589
1610043900000|2021-01-07 18:25:00|60625.9|60605.9|60630.5|60610.5|60641.9|60621.9|60624.4|60604.4|685
1610044200000|2021-01-07 18:30:00|60630.4|60610.4|60613.4|60593.4|60632.8|60612.8|60606.4|60586.4|738
1610044500000|2021-01-07 18:35:00|60614.3|60594.3|60624|60604|60625.3|60605.3|60609|60589|646
1610044800000|2021-01-07 18:40:00|60624.2|60604.2|60599.6|60579.6|60625.1|60605.1|60592.8|60572.8|587
1610045100000|2021-01-07 18:45:00|60599.7|60579.7|60614.3|60594.3|60626.4|60606.4|60596.4|60576.4|611
1610045400000|2021-01-07 18:50:00|60614.2|60594.2|60624.3|60604.3|60629.2|60609.2|60609.1|60589.1|703
1610045700000|2021-01-07 18:55:00|60624.2|60604.2|60620.9|60600.9|60627.2|60607.2|60616.7|60597|692
1610046000000|2021-01-07 19:00:00|60621.5|60601.5|60622.9|60602.9|60630.2|60610.2|60613.3|60593.3|738
1610046300000|2021-01-07 19:05:00|60623.1|60603.1|60628.7|60608.7|60632.5|60612.5|60616.2|60596.2|603
1610046600000|2021-01-07 19:10:00|60628.6|60608.6|60623.6|60603.6|60631.9|60611.9|60620.2|60600.2|518
1610046900000|2021-01-07 19:15:00|60623.3|60603.3|60651.9|60631.9|60658.9|60638.9|60618.3|60598.3|613
1610047200000|2021-01-07 19:20:00|60651.7|60631.7|60651.8|60631.8|60654.7|60634.7|60640.1|60621.5|562
1610047500000|2021-01-07 19:25:00|60651.5|60631.5|60658.4|60638.4|60669.7|60649.7|60640.2|60622.6|595
1610047800000|2021-01-07 19:30:00|60658.6|60638.6|60656.2|60636.2|60660.3|60643.8|60645.3|60629.4|472
1610048100000|2021-01-07 19:35:00|60655.9|60635.9|60657|60637|60663.7|60646.3|60652|60634.3|412
1610048400000|2021-01-07 19:40:00|60656.9|60636.9|60633.1|60618.1|60658.7|60641.3|60632.7|60615.4|451
1610048700000|2021-01-07 19:45:00|60633.2|60618.2|60649.2|60634.2|60653.9|60637.6|60631|60616|493
1610049000000|2021-01-07 19:50:00|60651.5|60636.5|60618.3|60598.3|60659|60644|60617|60597|531
1610049300000|2021-01-07 19:55:00|60618.4|60598.4|60651|60631|60653.9|60633.9|60616.3|60598|694
1610049600000|2021-01-07 20:00:00|60651.9|60631.9|60634.9|60614.9|60651.9|60634|60625|60605|682
1610049900000|2021-01-07 20:05:00|60635.4|60615.4|60657|60637|60658|60638|60629.4|60609.4|549
1610050200000|2021-01-07 20:10:00|60656.1|60636.1|60659.5|60639.5|60665.5|60645.5|60650.6|60630.6|601
1610050500000|2021-01-07 20:15:00|60659.6|60639.6|60663.7|60643.7|60667.2|60647.2|60655.9|60635.9|592
1610050800000|2021-01-07 20:20:00|60663.6|60643.6|60653.7|60633.7|60665|60645|60645.9|60625.9|499
1610051100000|2021-01-07 20:25:00|60653.8|60633.8|60638.4|60618.4|60656.2|60636.2|60638.2|60618.2|414
1610051400000|2021-01-07 20:30:00|60637.2|60617.2|60657.4|60637.4|60662.7|60642.7|60635.9|60615.9|483
1610051700000|2021-01-07 20:35:00|60657.7|60637.7|60658.5|60638.5|60668|60648|60652.3|60632.3|516
1610052000000|2021-01-07 20:40:00|60658.4|60638.4|60670.8|60650.8|60674.4|60654.4|60655.9|60635.9|424
1610052300000|2021-01-07 20:45:00|60670.9|60650.9|60662.4|60642.4|60670.9|60650.9|60659.5|60639.5|404
1610052600000|2021-01-07 20:50:00|60662.1|60642.1|60654.2|60634.2|60667.3|60647.3|60650.3|60630.3|520
1610052900000|2021-01-07 20:55:00|60654.4|60634.4|60659.1|60639.1|60670|60650|60653.7|60633.7|729
1610053200000|2021-01-07 21:00:00|60659.3|60639.3|60663.8|60643.8|60666.2|60646.2|60655|60635|595
1610053500000|2021-01-07 21:05:00|60663.9|60643.9|60652.1|60632.1|60664.1|60644.1|60651.2|60631.2|304
1610053800000|2021-01-07 21:10:00|60652.2|60632.2|60630.2|60610.2|60654.6|60634.6|60629.5|60609.5|458
1610054100000|2021-01-07 21:15:00|60630.6|60610.6|60614.6|60594.6|60636.9|60616.9|60607|60587|474
1610054400000|2021-01-07 21:20:00|60615|60595|60608.6|60588.6|60620|60600|60607.6|60587.6|381
1610054700000|2021-01-07 21:25:00|60608.7|60588.7|60621.9|60601.9|60633.4|60613.4|60604|60584|471
1610055000000|2021-01-07 21:30:00|60621.4|60601.4|60621.1|60599.6|60625.7|60604.4|60603.5|60583.5|562
1610055300000|2021-01-07 21:35:00|60621.3|60598.7|60609.8|60589.8|60625.2|60605.2|60607.7|60587.7|582
1610055600000|2021-01-07 21:40:00|60610.1|60590.1|60629|60602.7|60629.1|60606.9|60605|60584.4|972
1610055900000|2021-01-07 21:45:00|60626.7|60606.7|60625.6|60603|60632.3|60610.3|60620.9|60599.9|378
1610056200000|2021-01-07 21:50:00|60624.9|60604.9|60640.9|60620.9|60643.9|60622|60624.9|60603.6|412
1610056500000|2021-01-07 21:55:00|60640.7|60620.1|60653.1|60608.9|60666.2|60623.5|60637.4|60607.1|683
1610056800000|2021-01-07 22:00:00|60653.4|60608.3|60679.6|60589.1|60679.9|60612.5|60650.9|60589|16
1610057100000|2021-01-07 22:05:00|60684.1|60588.1|60686.9|60603.1|60700.8|60614.5|60671.8|60575.8|200
1610057400000|2021-01-07 22:10:00|60691|60599|60695.3|60599.3|60695.3|60617.3|60661.9|60592.9|180
1610057700000|2021-01-07 22:15:00|60696.3|60600.3|60677.4|60628.1|60709.3|60637|60672.6|60597.6|266
1610058000000|2021-01-07 22:20:00|60676.4|60628.4|60688.6|60630.8|60704.9|60641.1|60670.4|60609.4|286
1610058300000|2021-01-07 22:25:00|60688.1|60631.4|60688.4|60633.1|60690.9|60640.6|60674.8|60624.2|203
1610058600000|2021-01-07 22:30:00|60685.7|60625.2|60672.8|60626.5|60694|60645.9|60667.6|60602.5|370
1610058900000|2021-01-07 22:35:00|60672.7|60625.1|60669.9|60628.8|60679.4|60638.3|60663.8|60622.3|283
1610059200000|2021-01-07 22:40:00|60668.4|60631.7|60669.1|60630.9|60677.2|60634.4|60660.6|60613.5|239
1610059500000|2021-01-07 22:45:00|60662.6|60634.5|60671.1|60630.8|60676.6|60635.6|60662.4|60624.1|145
1610059800000|2021-01-07 22:50:00|60671|60627.1|60663.6|60614.4|60676.9|60634.1|60662.9|60614.2|290
1610060100000|2021-01-07 22:55:00|60663.3|60614.3|60683.4|60620.1|60688|60625.3|60658.8|60607.7|438
1610060400000|2021-01-07 23:00:00|60680.8|60619.7|60646.3|60611.6|60681.2|60623.7|60639.6|60598.8|686
1610060700000|2021-01-07 23:05:00|60645.1|60612.8|60649|60616.7|60651.1|60621.1|60644|60610.4|309
1610061000000|2021-01-07 23:10:00|60649.2|60616.8|60643.7|60609.7|60649.2|60618.3|60642.4|60608.9|359
1610061300000|2021-01-07 23:15:00|60644|60609.2|60655.1|60619.5|60655.6|60624|60635.4|60603.5|502
1610061600000|2021-01-07 23:20:00|60654.7|60620.5|60651.4|60615.6|60656.7|60625.5|60648.7|60614.4|453
1610061900000|2021-01-07 23:25:00|60651.7|60614.6|60655.8|60621.7|60657.5|60625.6|60649.8|60614.6|394
1610062200000|2021-01-07 23:30:00|60652.7|60621.1|60650.2|60620.7|60656.5|60627.1|60648.5|60619.2|421
1610062500000|2021-01-07 23:35:00|60649.3|60620.8|60651.9|60622|60654|60624.9|60645.1|60615.6|422
1610062800000|2021-01-07 23:40:00|60650.6|60621.7|60658.9|60629.4|60659.5|60630.6|60649.6|60619.4|383
1610063100000|2021-01-07 23:45:00|60655.9|60629.6|60647|60627|60655.9|60629.9|60646.3|60620.2|445
1610063400000|2021-01-07 23:50:00|60649.8|60624.8|60638.5|60617.2|60650.4|60629.2|60636.3|60612.1|419
1610063700000|2021-01-07 23:55:00|60639.8|60617|60640.9|60616.3|60650.3|60627.3|60635.4|60612.7|406
1610064000000|2021-01-08 00:00:00|60641.1|60616.1|60658|60631.6|60664.8|60641|60637.5|60615.1|719
1610064300000|2021-01-08 00:05:00|60656.5|60633.6|60651.5|60630.6|60670|60647.6|60648.9|60626.1|599
1610064600000|2021-01-08 00:10:00|60651.6|60631.3|60654.6|60631.6|60658.7|60635.1|60644.3|60621.8|562
1610064900000|2021-01-08 00:15:00|60654.4|60631.9|60642.7|60619.2|60655.6|60632.1|60638.4|60615.2|451
1610065200000|2021-01-08 00:20:00|60643.3|60618.8|60645.6|60621.6|60647.4|60625|60639.3|60616.3|410
1610065500000|2021-01-08 00:25:00|60645.2|60622.1|60631.8|60610.2|60649.3|60625.5|60630.1|60606.9|520
1610065800000|2021-01-08 00:30:00|60633.9|60609.4|60658.9|60635.3|60660.9|60637.6|60625.4|60602.3|759
1610066100000|2021-01-08 00:35:00|60659.1|60635.1|60695.4|60673|60697.7|60674.7|60658.2|60635.1|767
1610066400000|2021-01-08 00:40:00|60695.1|60672.8|60688.7|60665.2|60698.9|60674.8|60681.7|60661|664
1610066700000|2021-01-08 00:45:00|60686.9|60666|60684.7|60662.9|60692.6|60668.3|60682|60660.5|582
1610067000000|2021-01-08 00:50:00|60684|60663.1|60689|60669|60692.8|60670.6|60680.1|60658.8|622
1610067300000|2021-01-08 00:55:00|60687.2|60666.6|60699.4|60674.4|60705.3|60683|60684.4|60660.6|779
1610067600000|2021-01-08 01:00:00|60699.9|60674.1|60705|60681.4|60706.3|60685.1|60686.3|60664.1|792
1610067900000|2021-01-08 01:05:00|60707|60680.9|60721.3|60699.4|60728.8|60705.9|60702.6|60679.9|808
1610068200000|2021-01-08 01:10:00|60721.5|60699.5|60797.9|60767.9|60807.7|60773.8|60720|60698.4|844
1610068500000|2021-01-08 01:15:00|60798.2|60764|60807|60783.4|60815.5|60786.9|60780.8|60752.8|992
1610068800000|2021-01-08 01:20:00|60806.9|60782.8|60777.2|60754.7|60811.6|60789.7|60774.5|60752.2|947
1610069100000|2021-01-08 01:25:00|60776.6|60755.6|60798.3|60775.1|60801.9|60778.1|60770|60748.5|805
1610069400000|2021-01-08 01:30:00|60799|60775|60777.4|60753.5|60804|60780.5|60764.6|60740.7|888
1610069700000|2021-01-08 01:35:00|60777.3|60754.6|60757.2|60734.7|60777.9|60755.4|60753.2|60730.5|870
1610070000000|2021-01-08 01:40:00|60757.1|60734.6|60749.6|60724.6|60771.4|60747.4|60742.5|60720.4|870
1610070300000|2021-01-08 01:45:00|60748.6|60724.9|60753|60726.8|60766|60744.4|60743|60720.8|794
1610070600000|2021-01-08 01:50:00|60751.4|60727.8|60724.6|60699.9|60759.9|60738.1|60719.8|60698.8|704
1610070900000|2021-01-08 01:55:00|60723.1|60700.9|60745.7|60724.6|60747.8|60724.6|60722.6|60698.9|740
1610071200000|2021-01-08 02:00:00|60745.8|60724.1|60749.4|60725.8|60761.6|60740.3|60743.6|60722.8|720
1610071500000|2021-01-08 02:05:00|60749.2|60726.2|60750.4|60726.7|60753.1|60730.7|60736.9|60714.6|692
1610071800000|2021-01-08 02:10:00|60749.4|60727.1|60754.1|60734.1|60757.4|60736|60742.2|60719.8|551
1610072100000|2021-01-08 02:15:00|60754.6|60734.6|60744.8|60724.8|60759.2|60735.8|60741.2|60720.9|573
1610072400000|2021-01-08 02:20:00|60747|60725.2|60732.9|60709.9|60753.3|60730.4|60726.6|60705.8|711
1610072700000|2021-01-08 02:25:00|60732.4|60711|60705.3|60684.4|60733.6|60711.7|60698.7|60677.5|732
1610073000000|2021-01-08 02:30:00|60705|60684.2|60702.2|60681.5|60716.4|60695.5|60699|60677|643
1610073300000|2021-01-08 02:35:00|60702.4|60681.4|60703.5|60683.5|60707.5|60684.3|60691.3|60670|723
1610073600000|2021-01-08 02:40:00|60703|60683|60688|60668|60704|60684|60685.7|60664.1|711
1610073900000|2021-01-08 02:45:00|60689.2|60669.2|60683.3|60662.7|60703.5|60680.4|60683.3|60662.7|723
1610074200000|2021-01-08 02:50:00|60684.1|60664.1|60690.2|60666.1|60699.4|60675.6|60683.7|60662.3|783
1610074500000|2021-01-08 02:55:00|60689.5|60666.3|60688.6|60665.3|60704.3|60680.5|60683.6|60663.1|712
1610074800000|2021-01-08 03:00:00|60688|60665.4|60680.9|60657.4|60693|60670.6|60673.8|60653.8|776
1610075100000|2021-01-08 03:05:00|60680.1|60657.7|60671.8|60649.2|60687.2|60664.9|60668.4|60648.3|700
1610075400000|2021-01-08 03:10:00|60671.9|60649.3|60673.7|60653.7|60681.5|60659|60666.2|60644.4|660
1610075700000|2021-01-08 03:15:00|60673.6|60653.6|60682.9|60661.2|60685.7|60663.6|60669.3|60648.8|778
1610076000000|2021-01-08 03:20:00|60682.3|60660.8|60676.6|60656.6|60687.9|60666.2|60673.9|60652.8|612
1610076300000|2021-01-08 03:25:00|60678.9|60655.4|60674.4|60651.8|60686.1|60662.8|60670.8|60649.1|675
1610076600000|2021-01-08 03:30:00|60674|60651.6|60667.5|60644.5|60678.3|60654.4|60661.7|60641|605
1610076900000|2021-01-08 03:35:00|60666.3|60644.2|60676.8|60654.5|60680.7|60657|60662.3|60641|513
1610077200000|2021-01-08 03:40:00|60681.4|60652.3|60674.7|60652.5|60682.8|60657.4|60671|60651|464
1610077500000|2021-01-08 03:45:00|60676.9|60651.7|60676.2|60650.4|60683.6|60660.3|60670.4|60649.4|561
1610077800000|2021-01-08 03:50:00|60674.2|60651|60680.2|60656.5|60684.9|60661.2|60670.9|60648.9|533
1610078100000|2021-01-08 03:55:00|60679.8|60656.8|60676.9|60654.5|60685.6|60662.4|60674.8|60653.1|559
1610078400000|2021-01-08 04:00:00|60676.6|60654.6|60689.5|60665.5|60693.5|60669.8|60676.6|60654.6|608
1610078700000|2021-01-08 04:05:00|60688.6|60665.9|60686.1|60664.2|60695.2|60671.3|60683.8|60662.4|531
1610079000000|2021-01-08 04:10:00|60686.3|60664.5|60676.2|60654.9|60687.9|60667.2|60672.9|60650.9|617
1610079300000|2021-01-08 04:15:00|60676.7|60655.1|60677.5|60655.6|60687.2|60664.9|60675.7|60653.8|544
1610079600000|2021-01-08 04:20:00|60676.8|60655.5|60683.2|60660.9|60689.7|60664.4|60674.9|60652.7|476
1610079900000|2021-01-08 04:25:00|60682.9|60661.8|60685|60664.9|60694.9|60671.8|60680.3|60658.2|518
1610080200000|2021-01-08 04:30:00|60685.5|60665.5|60694.4|60673.7|60695.2|60673.7|60682.5|60661.2|521
1610080500000|2021-01-08 04:35:00|60693.8|60673.4|60702.7|60681.3|60705.3|60681.9|60685.7|60665.7|608
1610080800000|2021-01-08 04:40:00|60702.3|60681|60698.8|60678|60709.2|60684.8|60695.8|60675.6|525
1610081100000|2021-01-08 04:45:00|60698.7|60678.2|60690.7|60667.5|60703.1|60680.5|60688|60666.8|510
1610081400000|2021-01-08 04:50:00|60690.9|60667.3|60694.9|60673.5|60698.2|60674.9|60686.3|60666.1|399
1610081700000|2021-01-08 04:55:00|60694.3|60673.6|60671.6|60650.1|60697.7|60675.8|60670.3|60649.4|574
1610082000000|2021-01-08 05:00:00|60672.5|60651.2|60682.4|60662.4|60685.3|60662.4|60668|60648|472
1610082300000|2021-01-08 05:05:00|60682.3|60662.3|60674|60653.7|60684.7|60664.7|60670.8|60650.8|504
1610082600000|2021-01-08 05:10:00|60675.7|60653.8|60676.5|60654|60681.5|60660.1|60667.9|60646.1|438
1610082900000|2021-01-08 05:15:00|60677.3|60653.7|60675.4|60651.9|60682.9|60661.8|60672.8|60651.2|500
1610083200000|2021-01-08 05:20:00|60676|60651.6|60652.7|60630.6|60677.8|60653.3|60648.1|60628.1|629
1610083500000|2021-01-08 05:25:00|60653.2|60631.6|60667.8|60647.8|60668|60647.8|60646.1|60626.1|659
1610083800000|2021-01-08 05:30:00|60665.8|60645.8|60670.6|60650.2|60674.3|60652.2|60664.2|60643.3|678
1610084100000|2021-01-08 05:35:00|60671.6|60651|60666.8|60646.8|60676.9|60652.1|60659.6|60639.6|622
1610084400000|2021-01-08 05:40:00|60666.9|60646.9|60676.5|60656.5|60678.7|60658|60663.3|60643.2|579
1610084700000|2021-01-08 05:45:00|60676.9|60656.9|60676.3|60656.3|60680.3|60660.3|60674.3|60654.3|547
1610085000000|2021-01-08 05:50:00|60677|60657|60681|60661|60687.2|60667.2|60674.5|60654.5|626
1610085300000|2021-01-08 05:55:00|60682|60662|60695.7|60675.7|60701|60681|60674.5|60654.5|653
1610085600000|2021-01-08 06:00:00|60695.2|60675.2|60684.8|60664.8|60695.2|60675.2|60681.5|60661.5|530
1610085900000|2021-01-08 06:05:00|60684.7|60664.7|60680.5|60660.5|60690.6|60670.6|60678.5|60658.5|506
1610086200000|2021-01-08 06:10:00|60680.4|60660.4|60673.1|60653.1|60681.7|60661.7|60664.6|60644.6|522
1610086500000|2021-01-08 06:15:00|60673.2|60653.2|60655.7|60635.7|60673.2|60653.2|60654.1|60634.1|463
1610086800000|2021-01-08 06:20:00|60656.1|60636.1|60656.1|60636.1|60659.6|60639.6|60653|60633|477
1610087100000|2021-01-08 06:25:00|60656.4|60636.4|60668.7|60648.7|60673.9|60653.9|60655.8|60635.8|546
1610087400000|2021-01-08 06:30:00|60668.6|60648.6|60658.9|60638.9|60672.3|60652.3|60655.2|60635.2|560
1610087700000|2021-01-08 06:35:00|60658.2|60638.2|60649.7|60629.7|60667.6|60647.6|60649|60629|444
1610088000000|2021-01-08 06:40:00|60649.6|60629.6|60662.5|60642.5|60668.4|60648.4|60643.7|60623.7|540
1610088300000|2021-01-08 06:45:00|60662.3|60642.3|60645.3|60625.3|60664.7|60644.7|60643.6|60623.6|518
1610088600000|2021-01-08 06:50:00|60646.3|60626.3|60667.8|60647.8|60668.9|60648.9|60646.1|60626.1|546
1610088900000|2021-01-08 06:55:00|60668|60648|60667.4|60647.4|60675.4|60655.4|60661.1|60641.1|526
1610089200000|2021-01-08 07:00:00|60667.7|60647.7|60669.8|60649.8|60677.8|60657.8|60657.9|60637.9|688
1610089500000|2021-01-08 07:05:00|60669.9|60649.9|60676.7|60656.7|60679.7|60659.7|60664.9|60644.9|740
1610089800000|2021-01-08 07:10:00|60676.1|60656.1|60662|60647|60691.3|60671.3|60654.2|60637.3|757
1610090100000|2021-01-08 07:15:00|60661.6|60646.6|60651.9|60631.9|60662.5|60646.6|60634.3|60616.1|812
1610090400000|2021-01-08 07:20:00|60651.8|60631.8|60668.1|60648.1|60671|60651|60642.9|60622.9|724
1610090700000|2021-01-08 07:25:00|60668.3|60648.3|60669.3|60649.3|60676.9|60656.9|60664.5|60644.5|642
1610091000000|2021-01-08 07:30:00|60671.5|60651.5|60682.2|60662.2|60686.9|60666.9|60669.7|60649.7|675
1610091300000|2021-01-08 07:35:00|60682.7|60662.7|60722.6|60707.6|60727.7|60708.1|60675.5|60659.2|742
1610091600000|2021-01-08 07:40:00|60722.9|60707.9|60753|60733|60753|60734.7|60721.6|60706.6|860
1610091900000|2021-01-08 07:45:00|60754|60734|60749.5|60734.5|60757.8|60740.2|60723.7|60706.7|812
1610092200000|2021-01-08 07:50:00|60749.3|60734.3|60771.1|60756.1|60790.1|60770.1|60746.8|60729.7|863
1610092500000|2021-01-08 07:55:00|60771|60756|60777.4|60762.4|60811.9|60794.9|60768|60753|946
1610092800000|2021-01-08 08:00:00|60778.3|60763.3|60849|60829|60862.5|60842.5|60778.3|60761.7|1047
1610093100000|2021-01-08 08:05:00|60846.8|60826.8|60893.1|60878.1|60904.9|60888.4|60830.7|60811.5|1073
1610093400000|2021-01-08 08:10:00|60894.4|60879.4|60877.8|60862.8|60905.7|60890.6|60877.2|60859.2|1002
1610093700000|2021-01-08 08:15:00|60877.5|60862.5|60838.9|60823.9|60887.7|60872.7|60829.7|60812.7|1041
1610094000000|2021-01-08 08:20:00|60837.6|60822.6|60842.9|60827.9|60850.3|60835.3|60828.3|60813.3|975
1610094300000|2021-01-08 08:25:00|60843|60828|60822.5|60807.5|60866|60849|60815.7|60797.5|888
1610094600000|2021-01-08 08:30:00|60822.9|60807.9|60855.6|60840.6|60855.7|60840.7|60822.7|60807.7|876
1610094900000|2021-01-08 08:35:00|60855.3|60840.3|60860.5|60845.5|60871.4|60856.4|60841.4|60826.4|900
1610095200000|2021-01-08 08:40:00|60859.8|60844.8|60821|60806|60862.8|60847.8|60817.3|60802.3|878
1610095500000|2021-01-08 08:45:00|60821.6|60806.6|60814.8|60799.8|60834|60819|60811|60796|818
1610095800000|2021-01-08 08:50:00|60814.7|60799.7|60807.4|60792.4|60834|60819|60807.4|60792.4|882
1610096100000|2021-01-08 08:55:00|60807.2|60792.2|60851.4|60836.4|60853.9|60838.9|60807.2|60792.2|897
1610096400000|2021-01-08 09:00:00|60851.6|60836.6|60873.2|60858.2|60873.3|60858.3|60838.3|60823.3|926
1610096700000|2021-01-08 09:05:00|60872.3|60857.3|60834.1|60814.1|60881.2|60866.2|60831.6|60811.6|847
1610097000000|2021-01-08 09:10:00|60834.2|60814.2|60822.6|60807.6|60850.2|60834.5|60816.1|60796.5|813
1610097300000|2021-01-08 09:15:00|60822.4|60807.4|60817.1|60802.1|60829.1|60814.1|60810.1|60795.1|852
1610097600000|2021-01-08 09:20:00|60816.5|60801.5|60828.2|60813.2|60848.9|60833|60802|60787|848
1610097900000|2021-01-08 09:25:00|60828.7|60813.7|60813.8|60798.8|60831.4|60816.4|60810.7|60795.7|766
1610098200000|2021-01-08 09:30:00|60814.3|60799.3|60819.8|60804.8|60831.6|60813.2|60802.8|60787.8|850
1610098500000|2021-01-08 09:35:00|60819.5|60804.5|60858.1|60843.1|60862.9|60845.4|60816.2|60798.5|814
1610098800000|2021-01-08 09:40:00|60858.2|60843.2|60834.2|60819.2|60865.5|60848.3|60834.1|60819.1|821
1610099100000|2021-01-08 09:45:00|60834.3|60819.3|60816.3|60801.3|60834.5|60819.5|60797.6|60782.6|768
1610099400000|2021-01-08 09:50:00|60816.6|60801.6|60799.2|60784.2|60829.6|60814.6|60790.2|60770.2|786
1610099700000|2021-01-08 09:55:00|60799|60784|60771.7|60751.7|60810.1|60792.3|60764|60748.3|795
1610100000000|2021-01-08 10:00:00|60769.7|60749.7|60763.8|60748.8|60786.7|60771.7|60761.2|60746.2|752
1610100300000|2021-01-08 10:05:00|60763.7|60748.7|60751.3|60736.3|60778.9|60763.9|60746.4|60731.4|676
1610100600000|2021-01-08 10:10:00|60751.8|60736.8|60758.1|60743.1|60763.8|60748.4|60747.9|60732.9|718
1610100900000|2021-01-08 10:15:00|60757.6|60742.6|60790.3|60775.3|60790.5|60775.5|60746.4|60731.4|721
1610101200000|2021-01-08 10:20:00|60790.1|60775.1|60764.7|60749.7|60791.6|60776.6|60764.5|60749.5|672
1610101500000|2021-01-08 10:25:00|60764.8|60749.8|60772|60757|60778.1|60763.1|60756.9|60741.9|651
1610101800000|2021-01-08 10:30:00|60772.8|60757.8|60760.5|60745.5|60776.1|60761.1|60755.8|60740.8|642
1610102100000|2021-01-08 10:35:00|60760.3|60745.3|60774|60759|60774.1|60759.1|60756.4|60741.4|588
1610102400000|2021-01-08 10:40:00|60774.2|60759.2|60769.8|60754.8|60781|60766|60764.2|60749.2|645
1610102700000|2021-01-08 10:45:00|60769.7|60754.7|60771.9|60756.9|60779.7|60764.7|60765.1|60750.1|624
1610103000000|2021-01-08 10:50:00|60772.1|60757.1|60771|60756|60779.7|60764.7|60766.4|60751.4|624
1610103300000|2021-01-08 10:55:00|60769.6|60754.6|60774.4|60759.4|60779.6|60764.6|60765.8|60750.8|583
1610103600000|2021-01-08 11:00:00|60774.1|60759.1|60789.4|60774.4|60808.2|60793.2|60774|60759|689
1610103900000|2021-01-08 11:05:00|60789.3|60774.3|60755.9|60740.9|60791.8|60776.8|60755.5|60740.5|727
1610104200000|2021-01-08 11:10:00|60754.8|60739.8|60743.2|60728.2|60755.5|60740.5|60733.4|60718.4|750
1610104500000|2021-01-08 11:15:00|60743.4|60728.4|60738.8|60723.8|60753.6|60738.6|60718.7|60698.7|703
1610104800000|2021-01-08 11:20:00|60738.7|60723.7|60733.3|60718.3|60756.2|60741.2|60718.2|60703.2|694
1610105100000|2021-01-08 11:25:00|60732.7|60717.7|60734.1|60719.1|60754.5|60739.5|60721.1|60706.1|783
1610105400000|2021-01-08 11:30:00|60733|60718|60733|60718|60744.5|60729.5|60729.8|60714.8|637
1610105700000|2021-01-08 11:35:00|60734.1|60719.1|60736.4|60721.4|60744.7|60729.7|60728.6|60713.6|632
1610106000000|2021-01-08 11:40:00|60736.5|60721.5|60735.8|60720.8|60740.3|60725.3|60721.2|60706.2|662
1610106300000|2021-01-08 11:45:00|60735.4|60720.4|60725.2|60710.2|60737.1|60722.1|60723.4|60708.4|698
1610106600000|2021-01-08 11:50:00|60725.9|60710.9|60723.5|60708.5|60736.8|60721.8|60719.4|60703.7|652
1610106900000|2021-01-08 11:55:00|60723.4|60708.4|60715.4|60700.4|60724.9|60709.9|60699.7|60684.3|618
1610107200000|2021-01-08 12:00:00|60715.5|60700.5|60716.5|60701.5|60740.8|60725.8|60709.3|60694.3|715
1610107500000|2021-01-08 12:05:00|60716.6|60701.6|60715|60700|60728.4|60712.5|60708.4|60693.4|782
1610107800000|2021-01-08 12:10:00|60715.2|60700.2|60724.7|60709.7|60729|60711.2|60707.8|60692.8|697
1610108100000|2021-01-08 12:15:00|60722.9|60707.9|60712.1|60697.1|60729.7|60714.7|60700.3|60685.3|642
1610108400000|2021-01-08 12:20:00|60712.2|60697.2|60724.6|60709.6|60735.2|60720.2|60709.5|60694.5|643
1610108700000|2021-01-08 12:25:00|60724.7|60709.7|60722|60707|60734|60719|60715.8|60700.8|718
1610109000000|2021-01-08 12:30:00|60721.9|60706.9|60718.2|60703.2|60723.5|60708.5|60702.7|60687.7|740
1610109300000|2021-01-08 12:35:00|60718.3|60703.3|60707.5|60692.5|60718.3|60703.3|60701.3|60686.3|737
1610109600000|2021-01-08 12:40:00|60707.2|60692.2|60725.7|60710.7|60729.4|60714.4|60704.4|60689.4|756
1610109900000|2021-01-08 12:45:00|60724.4|60709.4|60724.5|60709.5|60738.3|60723.3|60718.1|60703.1|755
1610110200000|2021-01-08 12:50:00|60724.7|60709.7|60731.8|60716.8|60733.8|60718.8|60721.3|60706.3|681
1610110500000|2021-01-08 12:55:00|60731.2|60716.2|60725|60710|60734|60719|60706.1|60691.1|774
1610110800000|2021-01-08 13:00:00|60724.6|60709.6|60694.7|60679.7|60724.6|60709.6|60694.3|60679.3|819
1610111100000|2021-01-08 13:05:00|60694.5|60679.5|60719.3|60704.3|60720.7|60705.7|60693.9|60678.9|723
1610111400000|2021-01-08 13:10:00|60719.7|60704.7|60718|60703|60730.6|60715.6|60707|60691.3|756
1610111700000|2021-01-08 13:15:00|60719.5|60704.5|60718.2|60703.2|60731.8|60716.8|60711.5|60695.8|700
1610112000000|2021-01-08 13:20:00|60720.4|60705.4|60724.5|60709.5|60726.8|60711.8|60706.3|60691.2|695
1610112300000|2021-01-08 13:25:00|60724.3|60709.3|60721.4|60691.7|60740|60721|60707.3|60687.2|738
1610112600000|2021-01-08 13:30:00|60721.1|60691.3|60750.1|60730.1|60795.6|60775.6|60690.2|60665.3|1107
1610112900000|2021-01-08 13:35:00|60751|60731|60698.8|60678.8|60756.2|60736.2|60690.8|60670.8|1054
1610113200000|2021-01-08 13:40:00|60696.9|60676.9|60612.6|60592.6|60699.5|60679.5|60605.5|60585.5|1094
1610113500000|2021-01-08 13:45:00|60610.4|60590.4|60576.8|60556.8|60613.5|60593.5|60548.2|60528.2|1052
1610113800000|2021-01-08 13:50:00|60579.3|60559.3|60678.6|60658.6|60678.6|60658.6|60571.2|60555.2|1036
1610114100000|2021-01-08 13:55:00|60678.5|60658.5|60608.4|60593.4|60683.1|60666.7|60601.8|60584.7|1043
1610114400000|2021-01-08 14:00:00|60612.6|60597.6|60638.8|60618.8|60647.3|60627.7|60597.3|60582.3|977
1610114700000|2021-01-08 14:05:00|60638.2|60618.2|60656.1|60641.1|60674.6|60654.6|60614|60596.8|944
1610115000000|2021-01-08 14:10:00|60656.2|60641.2|60638.1|60623.1|60660|60645|60630.7|60613|766
1610115300000|2021-01-08 14:15:00|60637.9|60622.9|60599|60584|60650.4|60635.4|60598.1|60583|905
1610115600000|2021-01-08 14:20:00|60598.9|60583.9|60572.5|60557.5|60605|60588|60568.7|60551|879
1610115900000|2021-01-08 14:25:00|60573|60558|60579.3|60564.3|60593.7|60578.6|60553.8|60533.8|854
1610116200000|2021-01-08 14:30:00|60578.9|60563.9|60587.7|60567.7|60591.7|60573|60557.8|60539.2|1052
1610116500000|2021-01-08 14:35:00|60587.4|60567.4|60639.6|60619.6|60646.4|60626.4|60586.2|60566.2|1016
1610116800000|2021-01-08 14:40:00|60637.2|60617.2|60678.6|60663.6|60682.7|60664.3|60623.2|60608.2|1022
1610117100000|2021-01-08 14:45:00|60678.5|60663.5|60676|60656|60702.5|60682.5|60657|60642|992
1610117400000|2021-01-08 14:50:00|60674|60659|60739.3|60724.3|60750|60732.6|60674|60659|1082
1610117700000|2021-01-08 14:55:00|60741.3|60726.3|60718.2|60698.2|60749.7|60732.7|60694.1|60674.1|1066
1610118000000|2021-01-08 15:00:00|60719.1|60699.1|60698.1|60678.1|60751.6|60732.3|60697.7|60677.7|1059
1610118300000|2021-01-08 15:05:00|60698.2|60678.2|60760.5|60740.5|60767|60747|60684.7|60664.7|1046
1610118600000|2021-01-08 15:10:00|60760|60740|60749.7|60734.7|60760|60741.3|60733.5|60715.9|920
1610118900000|2021-01-08 15:15:00|60749.8|60734.8|60798.3|60778.3|60801|60782.1|60746.7|60731.7|1018
1610119200000|2021-01-08 15:20:00|60795.6|60780.6|60843.7|60823.7|60851.6|60836.6|60793.4|60776.7|1041
1610119500000|2021-01-08 15:25:00|60844|60824|60838.5|60823.5|60852.8|60836.2|60809.9|60789.9|1030
1610119800000|2021-01-08 15:30:00|60838.4|60823.4|60812.9|60792.9|60841|60826|60801.7|60784.2|1038
1610120100000|2021-01-08 15:35:00|60813.1|60793.1|60813.3|60793.3|60835.8|60815.8|60802.1|60782.1|983
1610120400000|2021-01-08 15:40:00|60813.6|60793.6|60802.6|60782.6|60836|60817.1|60800.2|60780.2|915
1610120700000|2021-01-08 15:45:00|60802.5|60782.5|60813|60798|60820.3|60804|60797.5|60779.9|895
1610121000000|2021-01-08 15:50:00|60813.4|60798.4|60780.7|60760.7|60826.1|60806.1|60779.7|60760.7|1007
1610121300000|2021-01-08 15:55:00|60776.5|60761.5|60690.2|60670.2|60777.7|60761.5|60677.2|60657.2|1062
1610121600000|2021-01-08 16:00:00|60690.5|60670.5|60676.2|60656.2|60702.3|60682.5|60653.5|60633.5|1088
1610121900000|2021-01-08 16:05:00|60677.7|60657.7|60715.5|60695.5|60735.2|60715.9|60676.3|60657.7|1036
1610122200000|2021-01-08 16:10:00|60715.9|60695.9|60761.6|60741.6|60762.7|60744.8|60712|60693.1|960
1610122500000|2021-01-08 16:15:00|60761.4|60741.4|60700.6|60680.6|60784.9|60767.1|60656.7|60636.7|1032
1610122800000|2021-01-08 16:20:00|60702.4|60682.4|60743.5|60723.5|60762.2|60742.2|60669.4|60649.4|1023
1610123100000|2021-01-08 16:25:00|60744.4|60724.4|60736.6|60716.6|60756.7|60738.8|60718.6|60698.6|968
1610123400000|2021-01-08 16:30:00|60737|60717|60712.2|60692.2|60743.8|60727.2|60696.2|60677.6|964
1610123700000|2021-01-08 16:35:00|60712.1|60692.1|60694.1|60674.1|60722.2|60707.2|60686.4|60666.4|882
1610124000000|2021-01-08 16:40:00|60689.9|60674.9|60666.2|60651.2|60694.8|60676.3|60656.4|60636.4|835
1610124300000|2021-01-08 16:45:00|60664.3|60649.3|60676.5|60656.5|60681|60662.6|60651.6|60634.8|845
1610124600000|2021-01-08 16:50:00|60676.2|60656.2|60699.8|60679.8|60708.9|60688.9|60670.6|60650.6|888
1610124900000|2021-01-08 16:55:00|60700.1|60680.1|60712.7|60692.7|60714.8|60694.8|60675.4|60656.5|891
1610125200000|2021-01-08 17:00:00|60712.3|60692.3|60734.9|60714.9|60742.1|60722.1|60701.5|60681.5|875
1610125500000|2021-01-08 17:05:00|60735.8|60715.8|60742.2|60722.2|60756.9|60736.9|60733.2|60713.8|857
1610125800000|2021-01-08 17:10:00|60742|60722|60722.3|60702.3|60749.7|60729.7|60719.6|60699.6|765
1610126100000|2021-01-08 17:15:00|60722.4|60702.4|60761.5|60741.5|60762.4|60742.4|60722.4|60702.4|812
1610126400000|2021-01-08 17:20:00|60761.6|60741.6|60771.5|60751.5|60776.3|60756.3|60759|60739|796
1610126700000|2021-01-08 17:25:00|60771.6|60751.6|60799|60779|60812.9|60792.9|60762.4|60742.4|937
1610127000000|2021-01-08 17:30:00|60799.4|60779.4|60837.1|60817.1|60846.7|60826.7|60788.2|60768.2|945
1610127300000|2021-01-08 17:35:00|60837.2|60817.2|60823.1|60803.1|60837.2|60817.2|60807.9|60787.9|874
1610127600000|2021-01-08 17:40:00|60823|60803|60808|60788|60824.4|60804.4|60793.4|60773.4|842
1610127900000|2021-01-08 17:45:00|60807.6|60787.6|60815.5|60795.5|60823.1|60803.1|60796.2|60776.2|869
1610128200000|2021-01-08 17:50:00|60815.2|60795.2|60841.3|60821.3|60847.2|60827.2|60804.8|60786.4|891
1610128500000|2021-01-08 17:55:00|60845.2|60825.2|60824.5|60804.5|60846.1|60826.1|60818.6|60799.9|869
1610128800000|2021-01-08 18:00:00|60824.6|60804.6|60853.4|60833.4|60857.8|60837.8|60823.1|60804.4|804
1610129100000|2021-01-08 18:05:00|60853.5|60833.5|60884.4|60864.4|60886.7|60868|60850.5|60833.2|715
1610129400000|2021-01-08 18:10:00|60884.8|60864.8|60873.5|60853.5|60886.7|60866.7|60858.5|60839.9|744
1610129700000|2021-01-08 18:15:00|60873.4|60853.4|60910.4|60890.4|60918.1|60898.1|60869.9|60852.4|864
1610130000000|2021-01-08 18:20:00|60910.2|60890.2|60944.2|60924.2|60944.3|60924.3|60901.2|60883|930
1610130300000|2021-01-08 18:25:00|60943|60923|60905.1|60885.1|60952.5|60932.5|60900.4|60880.4|964
1610130600000|2021-01-08 18:30:00|60905.4|60885.4|60940.5|60920.5|60943.6|60923.6|60903.1|60883.1|914
1610130900000|2021-01-08 18:35:00|60940.8|60920.8|60973.9|60953.9|60977.5|60957.5|60939.3|60919.3|917
1610131200000|2021-01-08 18:40:00|60971.8|60951.8|60977.6|60957.6|60997.6|60977.6|60970.3|60950.3|895
1610131500000|2021-01-08 18:45:00|60979.9|60959.9|60994.4|60974.4|61004.9|60984.9|60970.2|60950.2|893
1610131800000|2021-01-08 18:50:00|60994.5|60974.5|60941.7|60921.7|60997.1|60977.1|60935.1|60915.1|919
1610132100000|2021-01-08 18:55:00|60941.6|60921.6|60996.3|60976.3|61002.3|60982.3|60928.7|60908.7|905
1610132400000|2021-01-08 19:00:00|60995.6|60975.6|60957.5|60937.5|60995.7|60975.7|60957.4|60937.4|855
1610132700000|2021-01-08 19:05:00|60957.4|60937.4|60928.5|60908.5|60963.3|60943.3|60913.5|60893.5|841
1610133000000|2021-01-08 19:10:00|60928.2|60908.2|60917.8|60897.8|60929.6|60909.6|60913.5|60893.5|707
1610133300000|2021-01-08 19:15:00|60918.3|60898.3|60927.8|60907.8|60942.7|60922.7|60918.3|60898.3|726
1610133600000|2021-01-08 19:20:00|60928.2|60908.2|60936.6|60916.6|60941.6|60921.6|60924.9|60904.9|619
1610133900000|2021-01-08 19:25:00|60936.3|60916.3|60936.3|60916.3|60952.1|60932.1|60936.2|60916.2|669
1610134200000|2021-01-08 19:30:00|60938.6|60918.6|60918.9|60898.9|60951.8|60934.2|60913|60893|734
1610134500000|2021-01-08 19:35:00|60918.8|60898.8|60913.3|60893.3|60923.4|60903.4|60898.6|60878.6|653
1610134800000|2021-01-08 19:40:00|60914.8|60894.8|60918.9|60898.9|60924.9|60904.9|60899.6|60879.6|710
1610135100000|2021-01-08 19:45:00|60919.9|60899.9|60914.7|60894.7|60927.5|60907.5|60911.8|60891.8|576
1610135400000|2021-01-08 19:50:00|60914.5|60894.5|60889.3|60869.3|60914.7|60894.7|60885.1|60865.1|629
1610135700000|2021-01-08 19:55:00|60889.2|60869.2|60894.8|60874.8|60901.3|60881.3|60881.3|60861.3|784
1610136000000|2021-01-08 20:00:00|60894.1|60874.1|60896.6|60876.6|60909.6|60889.6|60884.8|60864.8|698
1610136300000|2021-01-08 20:05:00|60896.7|60876.7|60871.8|60851.8|60901.8|60881.8|60871.4|60851.4|745
1610136600000|2021-01-08 20:10:00|60871.9|60851.9|60883.2|60863.2|60891.6|60871.6|60871.8|60851.8|639
1610136900000|2021-01-08 20:15:00|60883|60863|60882.5|60862.5|60886.8|60866.8|60870.4|60850.4|626
1610137200000|2021-01-08 20:20:00|60882.4|60862.4|60885.9|60865.9|60888.1|60868.1|60880.1|60860.1|518
1610137500000|2021-01-08 20:25:00|60886.2|60866.2|60878.3|60858.3|60886.4|60866.4|60871.3|60851.3|520
1610137800000|2021-01-08 20:30:00|60878.1|60858.1|60862.6|60842.6|60887.7|60867.7|60854.2|60834.2|570
1610138100000|2021-01-08 20:35:00|60862.7|60842.7|60866.2|60846.2|60873.1|60853.1|60856.7|60836.7|484
1610138400000|2021-01-08 20:40:00|60866.1|60846.1|60864.1|60844.1|60873.2|60853.2|60857.6|60837.9|509
1610138700000|2021-01-08 20:45:00|60863.8|60843.8|60860.9|60840.9|60866.2|60846.2|60853.6|60833.6|580
1610139000000|2021-01-08 20:50:00|60860.8|60840.8|60849.2|60829.2|60860.8|60840.8|60845.2|60825.2|657
1610139300000|2021-01-08 20:55:00|60849|60829|60840.7|60820.7|60856.3|60836.3|60839.2|60819.2|735
1610139600000|2021-01-08 21:00:00|60842.8|60822.8|60835.6|60815.6|60858.6|60839.9|60833.4|60813.4|638
1610139900000|2021-01-08 21:05:00|60835.8|60815.8|60854.8|60834.8|60860.1|60840.1|60833.1|60813.1|416
1610140200000|2021-01-08 21:10:00|60854.9|60834.9|60855.2|60835.2|60862.5|60842.5|60847.9|60827.9|368
1610140500000|2021-01-08 21:15:00|60855.4|60835.4|60851.8|60831.8|60855.8|60835.8|60841.3|60821.3|320
1610140800000|2021-01-08 21:20:00|60851.4|60831.4|60854.7|60834.7|60861.1|60841.1|60850.6|60830.6|222
1610141100000|2021-01-08 21:25:00|60854.6|60834.6|60853.5|60833.5|60861.7|60841.7|60850.6|60830.6|341
1610141400000|2021-01-08 21:30:00|60854.3|60834.3|60867.9|60847.9|60871.4|60851.4|60849.7|60829.7|380
1610141700000|2021-01-08 21:35:00|60867.8|60847.8|60881.2|60861.2|60886.1|60866.1|60863.3|60843.3|390
1610142000000|2021-01-08 21:40:00|60880.6|60860.6|60867.8|60847.8|60887|60867|60867.6|60847.6|380
1610142300000|2021-01-08 21:45:00|60868.2|60848.2|60857.1|60837.1|60877.4|60857.4|60851.9|60831.9|479
1610142600000|2021-01-08 21:50:00|60858.1|60838.1|60857.6|60837.6|60864.4|60844.4|60837.4|60817.4|506
1610142900000|2021-01-08 21:55:00|60851.6|60831.6|60891.7|60813.6|60906.4|60858.6|60842.6|60812.5|645
1610312400000|2021-01-10 21:00:00|60879.2|60768.2|60878|60767|60882.9|60771.9|60878|60767|9
1610312700000|2021-01-10 21:05:00|60877.6|60766.6|60866.2|60755.2|60877.6|60766.6|60866.2|60755.2|6
1610313000000|2021-01-10 21:10:00|60878.7|60767.7|60876.9|60765.9|60878.7|60767.7|60866.2|60755.2|5
1610313300000|2021-01-10 21:15:00|60877.6|60766.6|60877.6|60766.6|60878.3|60767.3|60866.2|60755.2|6
1610313600000|2021-01-10 21:20:00|60877.3|60766.3|60877.3|60766.3|60877.3|60766.3|60877.3|60766.3|1
1610313900000|2021-01-10 21:25:00|60877.4|60766.4|60911.9|60800.9|60911.9|60800.9|60876.2|60765.2|7
1610314200000|2021-01-10 21:30:00|60897.6|60786.6|60898.5|60787.5|60898.5|60787.5|60897.6|60786.6|3
1610314500000|2021-01-10 21:35:00|60909.9|60798.9|60906.5|60795.5|60910.3|60799.3|60906.5|60795.5|3
1610315100000|2021-01-10 21:45:00|60920|60834.1|60893.1|60819.6|60920|60838.3|60893.1|60819.6|4
1610315400000|2021-01-10 21:50:00|60905.6|60794.6|60911.2|60816.1|60922.4|60817.1|60905.6|60794.6|23
1610315700000|2021-01-10 21:55:00|60912.2|60815.6|60883.8|60853.8|60922.6|60856.3|60883.8|60786.8|14
1610316000000|2021-01-10 22:00:00|60883.3|60853.3|60893.6|60863.6|60920.5|60868.7|60878.5|60789.8|50
1610316300000|2021-01-10 22:05:00|60893.8|60863.8|60881.7|60851.7|60918.9|60869.6|60876.1|60792.4|125
1610316600000|2021-01-10 22:10:00|60881.6|60851.6|60876.4|60765.4|60925|60870.8|60861.3|60750.3|166
1610316900000|2021-01-10 22:15:00|60865.6|60754.6|60895.3|60816.6|60933.5|60865.5|60864.6|60753.6|180
1610317200000|2021-01-10 22:20:00|60878.1|60848.1|60878.5|60848.5|60904.4|60852.6|60870.7|60811.5|47
1610317500000|2021-01-10 22:25:00|60878|60848|60878.6|60767.6|60912.4|60861.9|60874.3|60764.9|147
1610317800000|2021-01-10 22:30:00|60879.5|60768.5|60893.1|60782.1|60911.6|60816.1|60879.5|60768.5|133
1610318100000|2021-01-10 22:35:00|60892.9|60781.9|60914.9|60806.5|60924.2|60830.6|60879.3|60768.3|182
1610318400000|2021-01-10 22:40:00|60909.7|60824.6|60873.9|60853.9|60914.8|60858.7|60873.8|60785.2|169
1610318700000|2021-01-10 22:45:00|60894.3|60826.1|60881.1|60861.1|60911.5|60875.7|60877.9|60805.2|127
1610319000000|2021-01-10 22:50:00|60889.6|60869.6|60879.9|60859.9|60902.3|60869.6|60873.9|60828.2|80
1610319300000|2021-01-10 22:55:00|60897.8|60838.9|60908|60833.4|60908|60864.7|60879|60823.3|72
1610319600000|2021-01-10 23:00:00|60906.9|60864.6|60896.5|60876.5|60907|60885.4|60876.6|60835.3|571
1610319900000|2021-01-10 23:05:00|60896.4|60876.4|60960.2|60940.2|60966.9|60946.9|60891.8|60871.8|552
1610320200000|2021-01-10 23:10:00|60960.9|60940.9|60945.3|60925.3|60977.6|60957.6|60934.2|60914.2|557
1610320500000|2021-01-10 23:15:00|60949.5|60929.5|60980.6|60960.6|60981.1|60961.1|60947.2|60927.2|373
1610320800000|2021-01-10 23:20:00|60980.5|60960.5|60974|60954|60985.2|60965.2|60959.7|60939.7|408
1610321100000|2021-01-10 23:25:00|60973.7|60953.7|60965.4|60945.4|60978.7|60958.7|60960.7|60940.7|341
1610321400000|2021-01-10 23:30:00|60959.4|60939.4|60954.4|60934.4|60965.7|60945.7|60950.9|60930.9|362
1610321700000|2021-01-10 23:35:00|60954.5|60934.5|60967.6|60947.6|60969.3|60949.3|60938.7|60918.7|363
1610322000000|2021-01-10 23:40:00|60967.2|60947.2|61027.5|61007.5|61032.6|61012.6|60966.6|60946.6|624
1610322300000|2021-01-10 23:45:00|61028.3|61008.3|61002.6|60982.6|61028.3|61008.3|60992.2|60972.2|570
1610322600000|2021-01-10 23:50:00|61002.1|60982.1|61026.1|61006.1|61027.1|61007.1|60998.1|60978.1|560
1610322900000|2021-01-10 23:55:00|61027.4|61007.4|61029.4|61009.4|61053.3|61034|61025|61005|756
1610323200000|2021-01-11 00:00:00|61029.8|61009.8|60996.5|60976.5|61045|61025|60983.8|60963.8|716
1610323500000|2021-01-11 00:05:00|60996.8|60976.8|61009.6|60989.6|61014.2|60994.2|60992.6|60972.6|406
1610323800000|2021-01-11 00:10:00|61007.1|60987.1|61032.8|61012.8|61035.4|61015.7|60999.9|60979.9|541
1610324100000|2021-01-11 00:15:00|61032.4|61012.4|61034.8|61014.8|61043.8|61026.7|61014.4|60994.4|556
1610324400000|2021-01-11 00:20:00|61033.7|61013.7|61042.8|61022.8|61047.3|61028.2|61025.7|61006.9|519
1610324700000|2021-01-11 00:25:00|61043.5|61023.5|61045.9|61025.9|61054.2|61036.5|61040|61021.9|465
1610325000000|2021-01-11 00:30:00|61046.4|61026.4|61037.6|61017.6|61060.4|61042.2|61020.6|61000.6|614
1610325300000|2021-01-11 00:35:00|61039.8|61019.8|61041.4|61021.4|61050.6|61031.1|61027.4|61007.4|602
1610325600000|2021-01-11 00:40:00|61041.5|61021.5|61031.3|61011.3|61045.2|61027.6|61029.2|61010.4|458
1610325900000|2021-01-11 00:45:00|61030.1|61010.1|61024.3|61004.3|61032.3|61014.1|61016.3|60996.7|518
1610326200000|2021-01-11 00:50:00|61023.9|61003.9|61026.7|61006.7|61040.3|61021.8|61017.7|60997.9|480
1610326500000|2021-01-11 00:55:00|61026.6|61006.6|61023.1|61003.1|61026.6|61007.5|61005.5|60986.2|497
1610326800000|2021-01-11 01:00:00|61019|61004|61018.2|60998.2|61030.4|61012.5|61012.8|60993.7|679
1610327100000|2021-01-11 01:05:00|61019.6|60999.6|61049.5|61029.5|61051.4|61032.1|61008.8|60988.8|556
1610327400000|2021-01-11 01:10:00|61050.3|61030.3|61053.6|61033.6|61057.1|61037.1|61043.3|61023.3|621
1610327700000|2021-01-11 01:15:00|61051.8|61031.8|61085.2|61065.2|61097.9|61080.3|61051.8|61031.8|818
1610328000000|2021-01-11 01:20:00|61083.6|61063.6|61077.4|61057.4|61085.1|61065.1|61066|61046.4|743
1610328300000|2021-01-11 01:25:00|61077.7|61057.7|61082|61062|61084.7|61064.7|61073.2|61053.2|484
1610328600000|2021-01-11 01:30:00|61082.3|61062.3|61088.8|61068.8|61092.2|61072.2|61076.7|61056.7|641
1610328900000|2021-01-11 01:35:00|61089|61069|61097.8|61077.8|61109.4|61089.4|61084.2|61064.2|791
1610329200000|2021-01-11 01:40:00|61097.7|61077.7|61083|61063|61097.8|61077.8|61080.6|61061.4|591
1610329500000|2021-01-11 01:45:00|61083.5|61063.5|61060.5|61040.5|61085.9|61067.2|61057.6|61037.6|686
1610329800000|2021-01-11 01:50:00|61060.1|61040.1|61070.2|61050.2|61072.7|61054.4|61053.1|61033.1|669
1610330100000|2021-01-11 01:55:00|61070.9|61050.9|61076.3|61056.3|61083.7|61065.6|61065.8|61045.8|657
1610330400000|2021-01-11 02:00:00|61076.5|61056.5|61095.6|61075.6|61097.3|61080.3|61073.5|61053.5|580
1610330700000|2021-01-11 02:05:00|61097.6|61077.6|61102.7|61082.7|61125|61105|61095.9|61075.9|836
1610331000000|2021-01-11 02:10:00|61103|61083|61119.3|61099.3|61119.7|61100.8|61097.5|61078.4|633
1610331300000|2021-01-11 02:15:00|61119.6|61099.6|61124.9|61104.9|61131.3|61113.9|61119|61099|576
1610331600000|2021-01-11 02:20:00|61124.4|61104.4|61100.4|61080.4|61130.7|61113.6|61098.7|61078.7|678
1610331900000|2021-01-11 02:25:00|61100.3|61080.3|61087|61067|61103.7|61084.5|61076.8|61056.8|753
1610332200000|2021-01-11 02:30:00|61087.3|61067.3|61077.7|61057.7|61089|61069|61076.5|61056.5|672
1610332500000|2021-01-11 02:35:00|61077.9|61057.9|61093.8|61073.8|61095.2|61077.6|61076.1|61056.4|642
1610332800000|2021-01-11 02:40:00|61093.5|61073.5|61100.7|61080.7|61108.1|61088.1|61093.5|61073.5|559
1610333100000|2021-01-11 02:45:00|61100.5|61080.5|61079|61059|61101.4|61081.5|61078.8|61058.8|611
1610333400000|2021-01-11 02:50:00|61079.3|61059.3|61075|61055|61086.2|61067.7|61073.5|61053.5|690
1610333700000|2021-01-11 02:55:00|61075.6|61055.6|61065.8|61045.8|61083.7|61064.9|61064.7|61044.7|608
1610334000000|2021-01-11 03:00:00|61065.4|61045.4|61080.7|61060.7|61086.4|61066.4|61061.3|61042.9|620
1610334300000|2021-01-11 03:05:00|61080.5|61060.5|61084.1|61064.1|61090.8|61072.3|61080.3|61060.3|416
1610334600000|2021-01-11 03:10:00|61084.3|61064.3|61085.2|61065.2|61093.5|61075|61079.3|61060.1|496
1610334900000|2021-01-11 03:15:00|61085.1|61065.1|61084.6|61064.6|61086.4|61066.4|61067.1|61048.2|482
1610335200000|2021-01-11 03:20:00|61084.5|61064.5|61100.3|61080.3|61100.3|61080.3|61074.3|61054.3|525
1610335500000|2021-01-11 03:25:00|61100.9|61080.9|61087.9|61067.9|61108.9|61088.9|61086.7|61067.8|672
1610335800000|2021-01-11 03:30:00|61088.5|61068.5|61080.1|61060.1|61091.7|61074.2|61071.8|61051.8|597
1610336100000|2021-01-11 03:35:00|61079.9|61059.9|61084.3|61064.3|61085.4|61067.9|61076.7|61057.4|489
1610336400000|2021-01-11 03:40:00|61084.1|61064.1|61090.7|61070.7|61091.4|61074.3|61080.3|61060.3|410
1610336700000|2021-01-11 03:45:00|61091.5|61071.5|61110.1|61090.1|61111.1|61091.1|61091.5|61071.5|539
1610337000000|2021-01-11 03:50:00|61107.8|61092.8|61092|61072|61109.1|61092.8|61090|61071.2|444
1610337300000|2021-01-11 03:55:00|61093.5|61073.5|61098.7|61078.7|61099.1|61079.3|61083.5|61065.5|485
1610337600000|2021-01-11 04:00:00|61098.8|61078.8|61085.1|61065.1|61098.8|61080.3|61080.3|61060.3|499
1610337900000|2021-01-11 04:05:00|61085|61065|61089|61069|61098.9|61079.9|61084.3|61064.3|512
1610338200000|2021-01-11 04:10:00|61089.1|61069.1|61096.2|61076.2|61098.9|61080.5|61088.2|61068.8|453
1610338500000|2021-01-11 04:15:00|61096|61076|61109.6|61089.6|61114.4|61095.3|61093.2|61073.4|561
1610338800000|2021-01-11 04:20:00|61109.8|61089.8|61114.5|61094.5|61115.5|61097.7|61105.4|61085.4|500
1610339100000|2021-01-11 04:25:00|61114.8|61094.8|61122.3|61107.3|61132.5|61112.5|61111|61092.4|538
1610339400000|2021-01-11 04:30:00|61125.3|61105.3|61115.2|61095.2|61125.4|61106.9|61110|61090|586
1610339700000|2021-01-11 04:35:00|61114.7|61094.7|61117.7|61097.7|61120.1|61102.2|61111.9|61093.7|416
1610340000000|2021-01-11 04:40:00|61117.9|61097.9|61114.4|61094.4|61120|61102.3|61109.7|61091.6|380
1610340300000|2021-01-11 04:45:00|61114.2|61094.2|61117.2|61097.2|61119.2|61102.1|61104.9|61084.9|403
1610340600000|2021-01-11 04:50:00|61117|61097|61122.6|61102.6|61127.4|61108.5|61111.5|61091.5|555
1610340900000|2021-01-11 04:55:00|61122.9|61102.9|61096.2|61076.2|61123.5|61105.8|61091.4|61071.4|711
1610341200000|2021-01-11 05:00:00|61096|61076|61106.2|61086.2|61114|61095.5|61093.5|61073.5|596
1610341500000|2021-01-11 05:05:00|61105.7|61085.7|61110.6|61090.6|61111.9|61095.1|61095.3|61076.1|552
1610341800000|2021-01-11 05:10:00|61110.3|61090.3|61111.1|61091.1|61115.1|61097.5|61104.9|61086.7|485
1610342100000|2021-01-11 05:15:00|61109.7|61089.7|61099.3|61079.3|61113.1|61095.4|61092.9|61073.8|505
1610342400000|2021-01-11 05:20:00|61099|61079|61093.4|61073.4|61107.8|61091.6|61091.2|61072.5|483
1610342700000|2021-01-11 05:25:00|61094.2|61074.2|61095.8|61080.8|61102|61084.8|61090.6|61072.1|482
1610343000000|2021-01-11 05:30:00|61095.7|61080.7|61088.9|61068.9|61103.9|61086.1|61084.4|61065.3|650
1610343300000|2021-01-11 05:35:00|61088.5|61068.5|61087.3|61067.3|61093.9|61077.2|61083.5|61065.5|590
1610343600000|2021-01-11 05:40:00|61087.9|61067.9|61091.1|61071.1|61094.6|61077.3|61080.7|61061|627
1610343900000|2021-01-11 05:45:00|61091.2|61071.2|61089.2|61069.2|61095|61077.4|61084.5|61064.6|483
1610344200000|2021-01-11 05:50:00|61089.9|61069.9|61094.2|61074.2|61095.3|61077.9|61082.8|61062.8|527
1610344500000|2021-01-11 05:55:00|61094.3|61074.3|61055.9|61040.9|61097.6|61079.6|61053.6|61035.2|848
1610344800000|2021-01-11 06:00:00|61057.7|61037.7|61064.8|61044.8|61079.5|61061.5|61054.8|61036.8|702
1610345100000|2021-01-11 06:05:00|61065.1|61045.1|61052.8|61032.8|61066.4|61046.4|61048.7|61030.6|650
1610345400000|2021-01-11 06:10:00|61052.7|61032.7|61053.5|61033.5|61066.7|61046.9|61048.3|61030.7|665
1610345700000|2021-01-11 06:15:00|61053.8|61033.8|61043.8|61023.8|61062.7|61042.7|61042.4|61022.6|740
1610346000000|2021-01-11 06:20:00|61044.1|61024.1|61042.7|61022.7|61048.1|61028.7|61038.2|61020.4|636
1610346300000|2021-01-11 06:25:00|61040.3|61025.3|61042.4|61022.4|61045.7|61029.2|61037.8|61019.3|538
1610346600000|2021-01-11 06:30:00|61042.7|61022.7|61025.7|61005.7|61045.2|61025.7|61020.9|61000.9|646
1610346900000|2021-01-11 06:35:00|61025.5|61005.5|61036.9|61016.9|61037.8|61017.8|61023.6|61003.6|740
1610347200000|2021-01-11 06:40:00|61036.8|61016.8|61043.5|61023.5|61047.4|61029.9|61032.7|61015.2|659
1610347500000|2021-01-11 06:45:00|61043.3|61023.3|61046.3|61026.3|61049.7|61029.7|61038.4|61018.4|628
1610347800000|2021-01-11 06:50:00|61046.1|61026.1|61015.7|60995.7|61046.2|61026.2|61015.1|60995.5|634
1610348100000|2021-01-11 06:55:00|61015.9|60995.9|61016|60996|61022.7|61005.3|61011.9|60991.9|623
1610348400000|2021-01-11 07:00:00|61016.5|60996.5|61026.1|61006.1|61047.1|61027.9|61014.1|60995.6|782
1610348700000|2021-01-11 07:05:00|61025.7|61005.7|61025.5|61005.5|61027.2|61007.7|61006.8|60988.3|749
1610349000000|2021-01-11 07:10:00|61025.6|61005.6|61016.6|60996.6|61038.2|61018.2|61013.5|60995.6|749
1610349300000|2021-01-11 07:15:00|61014.1|60999.1|61005.3|60985.3|61018.4|61002.3|60999.4|60982.3|756
1610349600000|2021-01-11 07:20:00|61005.2|60985.2|61033|61013|61046.5|61028.9|60996.3|60980|750
1610349900000|2021-01-11 07:25:00|61032.9|61012.9|61022|61007|61037.2|61022.2|61020.7|61005.7|644
1610350200000|2021-01-11 07:30:00|61022.2|61007.2|61052|61037|61060.6|61045.6|61021|61006|743
1610350500000|2021-01-11 07:35:00|61051.9|61036.9|61076.9|61061.9|61081.6|61066.6|61049.4|61034.4|768
1610350800000|2021-01-11 07:40:00|61077|61062|61043.2|61028.2|61077|61062|61042.8|61027.8|726
1610351100000|2021-01-11 07:45:00|61043.6|61028.6|61043.4|61028.4|61069.1|61054.1|61037.9|61022.9|716
1610351400000|2021-01-11 07:50:00|61043.9|61028.9|61058.7|61043.7|61062.1|61047.1|61040.4|61025.4|690
1610351700000|2021-01-11 07:55:00|61059.4|61044.4|61079.5|61059.5|61080.4|61063.5|61059.4|61044.4|735
1610352000000|2021-01-11 08:00:00|61079.3|61059.3|61046.3|61031.3|61080|61060|61026.3|61011.3|966
1610352300000|2021-01-11 08:05:00|61046.4|61031.4|61016.6|61001.6|61052.2|61037.2|61013.2|60998.2|863
1610352600000|2021-01-11 08:10:00|61017.1|61002.1|60982.5|60967.5|61017.1|61002.1|60982.3|60967.3|837
1610352900000|2021-01-11 08:15:00|60982.9|60967.9|61003|60988|61010|60995|60973.4|60958.4|847
1610353200000|2021-01-11 08:20:00|61002.4|60987.4|60995.5|60980.5|61006|60991|60981.8|60966.8|805
1610353500000|2021-01-11 08:25:00|60995|60980|61003|60988|61009.6|60994.6|60977.9|60962.9|836
1610353800000|2021-01-11 08:30:00|61002.6|60987.6|61005.9|60990.9|61014.3|60999.3|60997.3|60982.3|799
1610354100000|2021-01-11 08:35:00|61006.1|60991.1|60988.2|60973.2|61006.8|60991.8|60966|60951|832
1610354400000|2021-01-11 08:40:00|60988|60973|60984.6|60969.6|60988|60973|60966.1|60951.1|703
1610354700000|2021-01-11 08:45:00|60985|60970|61009.4|60994.4|61011.1|60996.1|60973.2|60958.2|795
1610355000000|2021-01-11 08:50:00|61009.6|60994.6|61037.7|61022.7|61047.4|61032.4|61004.3|60989.3|853
1610355300000|2021-01-11 08:55:00|61038|61023|61015.1|61000.1|61039.1|61024.1|61014.9|60999.9|824
1610355600000|2021-01-11 09:00:00|61014.5|60999.5|61033.8|61018.8|61038.1|61023.1|61011.8|60996.8|739
1610355900000|2021-01-11 09:05:00|61033.9|61018.9|61008.4|60993.4|61033.9|61018.9|60997.3|60982.3|746
1610356200000|2021-01-11 09:10:00|61008.3|60993.3|61065.2|61050.2|61068.1|61052.7|61001.9|60986.9|802
1610356500000|2021-01-11 09:15:00|61064.5|61049.5|61052.6|61037.6|61076.3|61061.3|61051.6|61036.6|752
1610356800000|2021-01-11 09:20:00|61055.5|61040.5|61052.2|61037.2|61075.7|61060.7|61037.1|61022.1|729
1610357100000|2021-01-11 09:25:00|61051.5|61036.5|61059.8|61044.8|61075.6|61060.6|61044.4|61029.4|754
1610357400000|2021-01-11 09:30:00|61058.6|61043.6|61043|61028|61063.8|61048.8|61042.2|61027.2|710
1610357700000|2021-01-11 09:35:00|61043.4|61028.4|61089.5|61074.5|61096.8|61081.8|61032.9|61017.9|860
1610358000000|2021-01-11 09:40:00|61090.1|61075.1|61108.3|61093.3|61111.9|61096.9|61077.3|61062.3|796
1610358300000|2021-01-11 09:45:00|61109.7|61094.7|61123.3|61108.3|61123.3|61108.3|61105.4|61090.4|807
1610358600000|2021-01-11 09:50:00|61120|61105|61137.2|61122.2|61139.8|61124.8|61106.9|61091.9|797
1610358900000|2021-01-11 09:55:00|61136.6|61121.6|61164.6|61149.6|61168.8|61152.6|61134.1|61119.1|863
1610359200000|2021-01-11 10:00:00|61164.3|61149.3|61167.1|61152.1|61173.9|61158.8|61158.5|61143.5|822
1610359500000|2021-01-11 10:05:00|61167|61152|61186.7|61171.7|61192|61177|61159.3|61144.3|761
1610359800000|2021-01-11 10:10:00|61186.6|61171.6|61147.1|61132.1|61187.3|61172.3|61143|61128|819
1610360100000|2021-01-11 10:15:00|61148.5|61133.5|61171.9|61156.9|61186.5|61171.5|61146.2|61131.2|788
1610360400000|2021-01-11 10:20:00|61171.8|61156.8|61192.5|61177.5|61196.4|61178.9|61149.1|61134.1|714
1610360700000|2021-01-11 10:25:00|61192.3|61177.3|61170|61155|61195.8|61178.2|61168|61153|734
1610361000000|2021-01-11 10:30:00|61171.3|61156.3|61164.5|61149.5|61198|61182.2|61164.3|61149.3|667
1610361300000|2021-01-11 10:35:00|61164.3|61149.3|61162.5|61147.5|61199.8|61180.7|61162.1|61147.1|785
1610361600000|2021-01-11 10:40:00|61162.4|61147.4|61155.2|61140.2|61182.7|61167.7|61153.6|61136.4|760
1610361900000|2021-01-11 10:45:00|61155.1|61140.1|61152.2|61137.2|61163|61148|61138.4|61121.5|785
1610362200000|2021-01-11 10:50:00|61152.6|61137.6|61135.4|61120.4|61159.2|61144.2|61132.8|61117.8|636
1610362500000|2021-01-11 10:55:00|61135.7|61120.7|61134.1|61119.1|61148|61133|61132.1|61117.1|747
1610362800000|2021-01-11 11:00:00|61134.4|61119.4|61139.7|61124.7|61146.8|61131.8|61125.2|61110.2|703
1610363100000|2021-01-11 11:05:00|61139.6|61124.6|61144|61129|61148.4|61133.4|61133.8|61118.8|700
1610363400000|2021-01-11 11:10:00|61144.2|61129.2|61147.1|61132.1|61148|61133|61126.1|61110.7|652
1610363700000|2021-01-11 11:15:00|61146.8|61131.8|61156.2|61141.2|61160.2|61144.3|61144.6|61129.6|625
1610364000000|2021-01-11 11:20:00|61156.4|61141.4|61148.5|61133.5|61157|61142|61128.6|61113.6|702
1610364300000|2021-01-11 11:25:00|61148.4|61133.4|61158.7|61143.7|61175.6|61160.6|61148.3|61133.3|655
1610364600000|2021-01-11 11:30:00|61159.6|61144.6|61139.7|61124.7|61166.7|61151.7|61138.9|61123.9|649
1610364900000|2021-01-11 11:35:00|61140.3|61125.3|61135.5|61120.5|61149.8|61133.3|61128.6|61113.6|700
1610365200000|2021-01-11 11:40:00|61134.9|61119.9|61126|61111|61147.3|61132.3|61125.8|61110.8|683
1610365500000|2021-01-11 11:45:00|61126.1|61111.1|61125.1|61110.1|61140.4|61125.4|61123.2|61108.2|643
1610365800000|2021-01-11 11:50:00|61125.9|61110.9|61134.7|61119.7|61140.4|61125.4|61123|61107.2|560
1610366100000|2021-01-11 11:55:00|61134.6|61119.6|61136.2|61121.2|61143.9|61128.9|61132.8|61117.8|675
1610366400000|2021-01-11 12:00:00|61136.5|61121.5|61141.1|61126.1|61149.2|61134.2|61126.7|61111.7|751
1610366700000|2021-01-11 12:05:00|61141.3|61126.3|61149.1|61134.1|61154.4|61139.4|61141.1|61126.1|760
1610367000000|2021-01-11 12:10:00|61148.9|61133.9|61181.8|61166.8|61183.1|61168.1|61148.9|61133.9|817
1610367300000|2021-01-11 12:15:00|61182.3|61167.3|61163.7|61148.7|61189.6|61174.6|61163|61148|829
1610367600000|2021-01-11 12:20:00|61164.2|61149.2|61173.1|61158.1|61178.5|61162.8|61163.6|61148.6|723
1610367900000|2021-01-11 12:25:00|61173|61158|61139.6|61124.6|61173|61158|61138.7|61123.7|799
1610368200000|2021-01-11 12:30:00|61140.4|61125.4|61151|61136|61155.6|61140.6|61140.4|61125.4|748
1610368500000|2021-01-11 12:35:00|61150.9|61135.9|61107.4|61092.4|61151.2|61136.2|61106.3|61091.3|778
1610368800000|2021-01-11 12:40:00|61106.3|61091.3|61123.5|61108.5|61130.4|61115.4|61105.5|61090.5|774
1610369100000|2021-01-11 12:45:00|61123.3|61108.3|61132.7|61117.7|61133.9|61118.9|61117.4|61102.4|720
1610369400000|2021-01-11 12:50:00|61133|61118|61149.6|61134.6|61149.6|61134.6|61119.4|61104.4|716
1610369700000|2021-01-11 12:55:00|61149.4|61134.4|61139.1|61124.1|61149.7|61134.7|61123.1|61108.1|795
1610370000000|2021-01-11 13:00:00|61138.9|61123.9|61160.6|61145.6|61162.3|61147.3|61127.3|61112.3|814
1610370300000|2021-01-11 13:05:00|61160.7|61145.7|61182.5|61162.5|61184.5|61167.5|61160.6|61145.6|776
1610370600000|2021-01-11 13:10:00|61182|61162|61154.3|61139.3|61184.2|61167.1|61153.6|61136.5|807
1610370900000|2021-01-11 13:15:00|61154.9|61139.9|61190.2|61175.2|61191.4|61176.4|61147.7|61132.7|765
1610371200000|2021-01-11 13:20:00|61191.1|61176.1|61185.7|61170.7|61191.5|61176.5|61166.1|61151.1|718
1610371500000|2021-01-11 13:25:00|61185.8|61170.8|61192.2|61177.2|61200.8|61185.8|61182|61167|680
1610371800000|2021-01-11 13:30:00|61192.1|61177.1|61206.3|61191.3|61216.3|61201.3|61188|61173|849
1610372100000|2021-01-11 13:35:00|61206.4|61191.4|61214.9|61199.9|61235.6|61217.8|61202|61187|894
1610372400000|2021-01-11 13:40:00|61215.4|61200.4|61196.6|61181.6|61240.5|61225.5|61193.7|61178.4|888
1610372700000|2021-01-11 13:45:00|61196.7|61181.7|61214.5|61199.5|61219.2|61204.2|61192.6|61176.9|804
1610373000000|2021-01-11 13:50:00|61214.1|61199.1|61234.5|61219.5|61257.8|61241.8|61214.1|61199.1|909
1610373300000|2021-01-11 13:55:00|61234.6|61219.6|61244.6|61229.6|61271.1|61256.1|61221.7|61206.2|903
1610373600000|2021-01-11 14:00:00|61245.5|61230.5|61229|61214|61251.5|61234.4|61203|61185.1|1004
1610373900000|2021-01-11 14:05:00|61229.7|61214.7|61193|61173|61229.7|61214.7|61180.9|61164.5|953
1610374200000|2021-01-11 14:10:00|61193.1|61173.1|61231.7|61216.7|61237.1|61220.8|61190.6|61172|898
1610374500000|2021-01-11 14:15:00|61233.3|61213.3|61268.5|61253.5|61279.7|61264.7|61228.7|61211.2|963
1610374800000|2021-01-11 14:20:00|61268.3|61253.3|61246.1|61231.1|61291.7|61272.9|61238.9|61223.9|883
1610375100000|2021-01-11 14:25:00|61246.4|61231.4|61217.2|61202.2|61251.7|61233.4|61202.6|61182.6|696
1610375400000|2021-01-11 14:30:00|61216.6|61201.6|61197.4|61182.4|61231.5|61214.6|61177.4|61161.6|786
1610375700000|2021-01-11 14:35:00|61197.3|61182.3|61222.8|61202.8|61226.4|61211.1|61190.9|61172.5|729
1610376000000|2021-01-11 14:40:00|61222.7|61202.7|61210.3|61195.3|61234.8|61216.9|61196|61179.4|721
1610376300000|2021-01-11 14:45:00|61210.7|61195.7|61236.4|61221.4|61238.3|61223.3|61209.3|61191.5|902
1610376600000|2021-01-11 14:50:00|61237.4|61222.4|61267|61247|61267.4|61250.1|61235|61219.1|977
1610376900000|2021-01-11 14:55:00|61267.6|61247.6|61281.6|61266.6|61300.8|61285.8|61266.4|61247.3|1065
1610377200000|2021-01-11 15:00:00|61280.3|61265.3|61249.4|61234.4|61308|61293|61249.3|61231.8|1024
1610377500000|2021-01-11 15:05:00|61249.3|61234.3|61248.5|61228.5|61280.8|61263|61244.3|61226.1|978
1610377800000|2021-01-11 15:10:00|61249.6|61229.6|61249.2|61234.2|61264.3|61249.3|61240|61221.8|940
1610378100000|2021-01-11 15:15:00|61249.4|61234.4|61218.3|61203.3|61252.5|61237.5|61216.3|61201.3|892
1610378400000|2021-01-11 15:20:00|61217.9|61202.9|61214.7|61199.7|61226.4|61210.1|61205.3|61188.9|919
1610378700000|2021-01-11 15:25:00|61216.7|61201.7|61208.5|61193.5|61226.2|61211.2|61199.3|61184.3|852
1610379000000|2021-01-11 15:30:00|61209.5|61194.5|61227|61212|61240.9|61225.9|61208.3|61193.3|833
1610379300000|2021-01-11 15:35:00|61226.4|61211.4|61251.3|61236.3|61270.1|61252.3|61217.5|61202.5|854
1610379600000|2021-01-11 15:40:00|61249|61234|61211.2|61191.2|61258.1|61240.9|61207|61189.4|894
1610379900000|2021-01-11 15:45:00|61211.5|61191.5|61233.1|61218.1|61240.6|61223.5|61195.2|61178.9|947
1610380200000|2021-01-11 15:50:00|61233.2|61218.2|61234.3|61219.3|61240.1|61220.5|61190.6|61170.6|897
1610380500000|2021-01-11 15:55:00|61233|61218|61215.4|61200.4|61238.5|61223.5|61203.6|61188.6|989
1610380800000|2021-01-11 16:00:00|61216.4|61201.4|61217.2|61202.2|61231.7|61216.5|61200.7|61185.5|949
1610381100000|2021-01-11 16:05:00|61216.5|61201.5|61202.1|61187.1|61221.7|61204.2|61197.2|61179.8|826
1610381400000|2021-01-11 16:10:00|61204.9|61184.9|61196.6|61181.6|61213.1|61195.1|61191|61174.7|851
1610381700000|2021-01-11 16:15:00|61196.4|61181.4|61202.1|61187.1|61205.1|61190|61182.1|61163.8|782
1610382000000|2021-01-11 16:20:00|61202.3|61187.3|61208|61193|61218.8|61203.8|61191.6|61176.6|788
1610382300000|2021-01-11 16:25:00|61208.1|61193.1|61162.5|61147.5|61211.7|61196.7|61157.5|61140.4|778
1610382600000|2021-01-11 16:30:00|61162.6|61147.6|61161.5|61141.5|61171.7|61156.7|61156.8|61137.5|850
1610382900000|2021-01-11 16:35:00|61158.2|61143.2|61163.2|61143.2|61172.5|61155.5|61151.5|61136.5|771
1610383200000|2021-01-11 16:40:00|61163.1|61143.1|61147.7|61127.7|61171.8|61151.8|61133.6|61113.6|847
1610383500000|2021-01-11 16:45:00|61148.1|61128.1|61139.2|61119.2|61148.3|61128.3|61119.9|61099.9|798
1610383800000|2021-01-11 16:50:00|61138.5|61118.5|61130|61110|61146.3|61126.3|61123|61103|723
1610384100000|2021-01-11 16:55:00|61129.8|61109.8|61131.7|61111.7|61140.9|61120.9|61116.6|61096.6|711
1610384400000|2021-01-11 17:00:00|61131.4|61111.4|61117.7|61097.7|61137.5|61117.5|61114.2|61094.2|725
1610384700000|2021-01-11 17:05:00|61118.5|61098.5|61114.9|61094.9|61127.5|61109.6|61112.1|61094.6|614
1610385000000|2021-01-11 17:10:00|61115|61095|61119.6|61099.6|61128.8|61108.8|61104.2|61084.2|627
1610385300000|2021-01-11 17:15:00|61120|61100|61120.7|61100.7|61137.8|61119.7|61116.1|61096.1|737
1610385600000|2021-01-11 17:20:00|61120.8|61100.8|61133.1|61113.1|61139.7|61119.7|61119.1|61100.4|579
1610385900000|2021-01-11 17:25:00|61132.7|61112.7|61136.6|61116.6|61140.5|61122.8|61122.7|61103.9|618
1610386200000|2021-01-11 17:30:00|61137|61117|61129.8|61109.8|61137|61117|61122.5|61102.5|738
1610386500000|2021-01-11 17:35:00|61129.9|61109.9|61142.2|61122.2|61143.2|61125|61122.2|61104|688
1610386800000|2021-01-11 17:40:00|61142.3|61122.3|61123.4|61103.4|61147.7|61128|61122.7|61102.7|640
1610387100000|2021-01-11 17:45:00|61123.3|61103.3|61135.1|61115.1|61147.8|61130.4|61120.7|61102.1|628
1610387400000|2021-01-11 17:50:00|61135.5|61115.5|61131.9|61111.9|61138.7|61121|61128.1|61109.9|492
1610387700000|2021-01-11 17:55:00|61132|61112|61141.1|61121.1|61147|61127|61122.7|61102.7|651
1610388000000|2021-01-11 18:00:00|61142.1|61122.1|61137.2|61117.2|61148.9|61128.9|61135.4|61115.4|644
1610388300000|2021-01-11 18:05:00|61137.4|61117.4|61141.3|61121.3|61142.1|61122.1|61132|61112.6|470
1610388600000|2021-01-11 18:10:00|61141.4|61121.4|61127.8|61107.8|61144.3|61125.1|61127.5|61107.5|528
1610388900000|2021-01-11 18:15:00|61127.7|61107.7|61136.8|61116.8|61136.8|61116.8|61115.9|61097.5|500
1610389200000|2021-01-11 18:20:00|61136.9|61116.9|61133.7|61113.7|61140.8|61120.8|61126|61106|589
1610389500000|2021-01-11 18:25:00|61134|61114|61127.3|61107.3|61138.7|61118.7|61126.3|61106.3|522
1610389800000|2021-01-11 18:30:00|61127|61107|61128.9|61108.9|61135|61115|61118.9|61100.3|503
1610390100000|2021-01-11 18:35:00|61129.1|61109.1|61137.5|61117.5|61141.2|61122.3|61126.2|61108.2|465
1610390400000|2021-01-11 18:40:00|61137.6|61117.6|61145.1|61125.1|61145.4|61127.4|61135.4|61117.5|529
1610390700000|2021-01-11 18:45:00|61144.8|61124.8|61153.3|61133.3|61160.9|61142.6|61138.2|61121.4|629
1610391000000|2021-01-11 18:50:00|61152.9|61132.9|61140.7|61125.7|61155.4|61136.3|61140.3|61121.5|555
1610391300000|2021-01-11 18:55:00|61140.9|61125.9|61148.4|61133.4|61157|61138.9|61136.9|61119.4|553
1610391600000|2021-01-11 19:00:00|61146.9|61131.9|61143.6|61123.6|61154.2|61136.5|61142.6|61122.6|550
1610391900000|2021-01-11 19:05:00|61143.5|61123.5|61139.1|61119.1|61144.5|61127|61132|61115.5|550
1610392200000|2021-01-11 19:10:00|61136.6|61121.6|61143.5|61128.5|61145.5|61129.5|61132.8|61116.9|467
1610392500000|2021-01-11 19:15:00|61143.7|61128.7|61147.3|61132.3|61149.3|61132.8|61129.1|61111.9|485
1610392800000|2021-01-11 19:20:00|61147.1|61132.1|61144.6|61129.6|61157.7|61140.9|61143.9|61128.9|509
1610393100000|2021-01-11 19:25:00|61144.3|61129.3|61149.6|61134.6|61155|61137.9|61139.2|61122.2|459
1610393400000|2021-01-11 19:30:00|61149.8|61134.8|61139.9|61124.9|61152.7|61135.1|61136|61116.2|536
1610393700000|2021-01-11 19:35:00|61140|61125|61142.4|61122.4|61151.4|61136.4|61134.6|61117.5|420
1610394000000|2021-01-11 19:40:00|61142.2|61127.2|61140.3|61125.3|61145.5|61129.3|61138.2|61121.5|363
1610394300000|2021-01-11 19:45:00|61140.6|61125.6|61154.6|61139.6|61158.4|61139.7|61140.4|61125.4|504
1610394600000|2021-01-11 19:50:00|61154.5|61139.5|61157.7|61142.7|61159.9|61144.9|61146|61126.8|516
1610394900000|2021-01-11 19:55:00|61158|61143|61166.8|61146.8|61171|61155|61154.7|61138.3|657
1610395200000|2021-01-11 20:00:00|61166.6|61146.6|61167.6|61152.6|61172.9|61154.7|61151.1|61133.6|591
1610395500000|2021-01-11 20:05:00|61167.7|61152.7|61169.4|61149.4|61178.8|61160.1|61166.4|61148.6|512
1610395800000|2021-01-11 20:10:00|61169.2|61149.2|61163.4|61143.4|61170.1|61151.4|61149.6|61133.7|515
1610396100000|2021-01-11 20:15:00|61163.6|61143.6|61169.4|61149.4|61171.5|61154.7|61154.5|61138.5|451
1610396400000|2021-01-11 20:20:00|61169.3|61149.3|61184|61164|61188.7|61170.4|61166.4|61148.5|566
1610396700000|2021-01-11 20:25:00|61180.6|61165.6|61194.3|61174.3|61198.5|61179.3|61173.6|61156|542
1610397000000|2021-01-11 20:30:00|61194.5|61174.5|61186.7|61166.7|61195.3|61178|61181.1|61162.5|511
1610397300000|2021-01-11 20:35:00|61186.5|61166.5|61200.6|61185.6|61212.3|61193.7|61180.9|61162.2|470
1610397600000|2021-01-11 20:40:00|61202.5|61182.5|61199.2|61179.2|61204.8|61187.5|61185.8|61168.1|519
1610397900000|2021-01-11 20:45:00|61198.2|61178.2|61192.5|61172.5|61204.8|61186.7|61179.9|61162.2|547
1610398200000|2021-01-11 20:50:00|61192.9|61172.9|61199.9|61184.9|61203.8|61186.3|61189.3|61171.5|492
1610398500000|2021-01-11 20:55:00|61202|61182|61210.8|61190.8|61213.1|61194.2|61193.1|61175.2|725
1610398800000|2021-01-11 21:00:00|61210.6|61190.6|61207.4|61187.4|61210.6|61190.6|61188.1|61168.1|537
1610399100000|2021-01-11 21:05:00|61207.2|61187.2|61208.6|61188.6|61213.6|61193.6|61205.6|61186.7|309
1610399400000|2021-01-11 21:10:00|61208.2|61188.2|61205.7|61185.7|61213.5|61193.5|61203.3|61183.3|307
1610399700000|2021-01-11 21:15:00|61205.3|61185.3|61195|61175|61207.4|61189|61192.7|61172.7|310
1610400000000|2021-01-11 21:20:00|61196|61176|61191.8|61171.8|61196.7|61176.7|61188|61169.1|200
1610400300000|2021-01-11 21:25:00|61191.7|61171.7|61205.3|61185.3|61209.1|61189.1|61189.4|61170.8|296
1610400600000|2021-01-11 21:30:00|61204.7|61184.7|61209.7|61189.7|61213.2|61194.5|61203.9|61184|365
1610400900000|2021-01-11 21:35:00|61209.5|61189.5|61216.2|61196.2|61219.3|61199.3|61209.3|61189.3|303
1610401200000|2021-01-11 21:40:00|61216.1|61196.1|61215.6|61195.6|61228.3|61208.3|61215.1|61195.1|328
1610401500000|2021-01-11 21:45:00|61216.5|61196.5|61229|61209|61230.6|61210.6|61213.2|61193.2|344
1610401800000|2021-01-11 21:50:00|61228.8|61208.8|61224.8|61204.8|61232.6|61212.6|61223|61203|434
1610402100000|2021-01-11 21:55:00|61224.4|61204.4|61223.6|61203.2|61236|61216|61223.1|61203.1|393
1610402400000|2021-01-11 22:00:00|61225.9|61197.8|61228|61207|61233.8|61213.8|61225.5|61197.8|68
1610402700000|2021-01-11 22:05:00|61224.4|61204.3|61226.9|61202.7|61248.7|61208.6|61221.3|61188.6|108
1610403000000|2021-01-11 22:10:00|61228.8|61208.8|61222.6|61202.6|61256.4|61209.4|61221.2|61179.5|153
1610403300000|2021-01-11 22:15:00|61223.1|61203.1|61219.2|61197.1|61235|61204.6|61219.2|61196.6|148
1610403600000|2021-01-11 22:20:00|61218.9|61197.3|61215.1|61188.5|61229.1|61200.8|61206.8|61181|172
1610403900000|2021-01-11 22:25:00|61215.4|61188.7|61207.7|61186.6|61217.4|61191.9|61207.1|61182|101
1610404200000|2021-01-11 22:30:00|61206.5|61186.5|61212.8|61192.4|61233.5|61193.6|61206.5|61180.6|183
1610404500000|2021-01-11 22:35:00|61213.1|61193.1|61225.3|61189.5|61234|61193.1|61199.6|61154.4|242
1610404800000|2021-01-11 22:40:00|61231.7|61180.5|61223.1|61194.5|61243|61201.9|61215.5|61180.5|182
1610405100000|2021-01-11 22:45:00|61219|61199|61221.4|61191.3|61239.7|61201.1|61214.8|61184.8|163
1610405400000|2021-01-11 22:50:00|61222.8|61190.1|61216.8|61191|61227.9|61196.1|61210.4|61185.8|183
1610405700000|2021-01-11 22:55:00|61213.7|61192.4|61220.4|61195|61223.1|61196.5|61212.3|61181.6|222
1610406000000|2021-01-11 23:00:00|61218.5|61193.4|61209|61189|61221.1|61200.3|61206.1|61186.1|533
1610406300000|2021-01-11 23:05:00|61208.9|61188.9|61214.1|61194.1|61220.7|61200.7|61208.8|61188.8|319
1610406600000|2021-01-11 23:10:00|61214|61194|61209.9|61189.9|61215.3|61195.3|61205.2|61185.2|266
1610406900000|2021-01-11 23:15:00|61210.8|61190.8|61200.2|61180.2|61210.8|61190.8|61195.6|61175.6|299
1610407200000|2021-01-11 23:20:00|61200.8|61180.8|61205.6|61185.6|61207|61187|61188.1|61168.1|385
1610407500000|2021-01-11 23:25:00|61205.4|61185.4|61197.7|61177.7|61207.3|61187.3|61195.8|61177.7|235
1610407800000|2021-01-11 23:30:00|61198|61178|61185.2|61165.2|61198|61178|61184.5|61164.5|324
1610408100000|2021-01-11 23:35:00|61185.3|61165.3|61173.1|61153.1|61194.2|61174.2|61170.7|61152.3|477
1610408400000|2021-01-11 23:40:00|61173|61153|61174.8|61154.8|61184.7|61164.7|61170.7|61150.7|346
1610408700000|2021-01-11 23:45:00|61174.9|61154.9|61194.2|61174.2|61195.9|61175.9|61173.5|61153.5|430
1610409000000|2021-01-11 23:50:00|61194.1|61174.1|61182.2|61162.2|61195.2|61175.2|61181.1|61161.1|371
1610409300000|2021-01-11 23:55:00|61182.5|61162.5|61174.1|61154.1|61186.2|61167.2|61173.8|61153.8|343
1610409600000|2021-01-12 00:00:00|61174|61154|61180.1|61160.1|61187|61167|61167.3|61147.3|548
1610409900000|2021-01-12 00:05:00|61181.1|61161.1|61205.1|61185.1|61208.4|61188.4|61180.9|61160.9|608
1610410200000|2021-01-12 00:10:00|61204.7|61184.7|61207.2|61187.2|61210.1|61190.1|61197.9|61178.8|413
1610410500000|2021-01-12 00:15:00|61206.9|61186.9|61206.2|61186.2|61215.8|61195.8|61199.6|61179.6|413
1610410800000|2021-01-12 00:20:00|61207.8|61187.8|61208.8|61188.8|61220.1|61201.2|61207.4|61187.4|449
1610411100000|2021-01-12 00:25:00|61208.7|61188.7|61207.1|61187.1|61212.4|61193.5|61202.1|61183.9|360
1610411400000|2021-01-12 00:30:00|61207|61187|61219.4|61199.4|61223.9|61205.2|61207|61187|450
1610411700000|2021-01-12 00:35:00|61219.3|61199.3|61207.5|61187.5|61219.8|61201.7|61206.7|61186.7|412
1610412000000|2021-01-12 00:40:00|61207.7|61187.7|61214|61194|61221.7|61201.7|61207.4|61187.4|412
1610412300000|2021-01-12 00:45:00|61213.9|61193.9|61185|61165|61214.8|61194.8|61177.1|61159.9|571
1610412600000|2021-01-12 00:50:00|61185.4|61165.4|61183.4|61163.4|61192.4|61172.8|61179.6|61161.1|485
1610412900000|2021-01-12 00:55:00|61182.6|61162.6|61181.1|61161.1|61188.5|61170.2|61176.5|61157.5|478
1610413200000|2021-01-12 01:00:00|61179|61164|61198.6|61178.6|61199.9|61179.9|61172.4|61153.2|596
1610413500000|2021-01-12 01:05:00|61199.1|61179.1|61176.9|61161.9|61199.3|61179.3|61176.9|61159.4|514
1610413800000|2021-01-12 01:10:00|61179.4|61159.4|61193.9|61173.9|61194.8|61174.8|61166.9|61148.9|568
1610414100000|2021-01-12 01:15:00|61193.7|61173.7|61218.7|61198.7|61222.4|61202.4|61187.2|61167.7|600
1610414400000|2021-01-12 01:20:00|61218.5|61198.5|61244.9|61224.9|61255.9|61237.2|61218.1|61198.1|753
1610414700000|2021-01-12 01:25:00|61244.6|61224.6|61270|61255|61275.9|61256.4|61238.6|61221|729
1610415000000|2021-01-12 01:30:00|61272.6|61252.6|61255.2|61235.2|61278.3|61258.8|61243.4|61225.1|740
1610415300000|2021-01-12 01:35:00|61255|61235|61259.9|61244.9|61267.7|61249.8|61251.6|61231.6|631
1610415600000|2021-01-12 01:40:00|61259.8|61244.8|61259.2|61239.2|61276.3|61256.3|61255.2|61237|603
1610415900000|2021-01-12 01:45:00|61259.4|61239.4|61257.4|61237.4|61267.6|61248.8|61257.4|61237.4|508
1610416200000|2021-01-12 01:50:00|61257.7|61237.7|61245.9|61225.9|61258.5|61238.5|61235.5|61216.2|636
1610416500000|2021-01-12 01:55:00|61245.8|61225.8|61233.4|61213.4|61246.1|61227|61223.3|61206|658
1610416800000|2021-01-12 02:00:00|61233.5|61213.5|61245.3|61225.3|61250.7|61230.7|61232.4|61212.7|582
1610417100000|2021-01-12 02:05:00|61245.4|61225.4|61252.7|61237.7|61257.4|61238|61239.9|61222.6|565
1610417400000|2021-01-12 02:10:00|61252.6|61237.6|61267.4|61247.4|61273.5|61255.7|61252|61234.6|505
1610417700000|2021-01-12 02:15:00|61267.3|61247.3|61268.3|61248.3|61272.2|61253.1|61263.8|61245|529
1610418000000|2021-01-12 02:20:00|61267.9|61247.9|61265.1|61245.1|61273|61254.6|61263|61244.6|409
1610418300000|2021-01-12 02:25:00|61265.3|61245.3|61262.1|61242.1|61270.4|61251.3|61258.4|61241|483
1610418600000|2021-01-12 02:30:00|61262.2|61242.2|61250.1|61235.1|61263.6|61244.3|61246.6|61229.1|443
1610418900000|2021-01-12 02:35:00|61249.6|61234.6|61244.1|61224.1|61255.1|61237.3|61238.5|61218.8|545
1610419200000|2021-01-12 02:40:00|61244|61224|61254|61234|61255.4|61236.7|61240.3|61222.9|381
1610419500000|2021-01-12 02:45:00|61254.4|61234.4|61257.3|61237.3|61264.7|61244.7|61246.1|61227|442
1610419800000|2021-01-12 02:50:00|61257.5|61237.5|61262.9|61242.9|61266|61247.7|61256.6|61237.5|348
1610420100000|2021-01-12 02:55:00|61262.8|61242.8|61257.4|61242.4|61263.1|61243.6|61252.4|61234.5|386
1610420400000|2021-01-12 03:00:00|61258.7|61238.7|61255.7|61235.7|61266.9|61248.9|61251.9|61231.9|442
1610420700000|2021-01-12 03:05:00|61256|61236|61249.5|61229.5|61257.1|61237.4|61243.1|61224.9|436
1610421000000|2021-01-12 03:10:00|61249.4|61229.4|61251.8|61231.8|61254.9|61235.3|61246.7|61227.3|438
1610421300000|2021-01-12 03:15:00|61251.9|61231.9|61246.5|61231.5|61255.2|61235.8|61243.8|61226.4|396
1610421600000|2021-01-12 03:20:00|61246.6|61231.6|61244.9|61224.9|61251.7|61233.9|61240.9|61223.8|394
1610421900000|2021-01-12 03:25:00|61244.4|61224.4|61247.1|61227.1|61247.9|61230.2|61241.7|61224.1|355
1610422200000|2021-01-12 03:30:00|61248.7|61228.7|61241.4|61221.4|61251.7|61233.2|61235.9|61218.1|477
1610422500000|2021-01-12 03:35:00|61241.5|61221.5|61230.2|61210.2|61241.9|61223.6|61225.9|61208.6|464
1610422800000|2021-01-12 03:40:00|61226.7|61211.7|61239.4|61224.4|61244|61226.1|61226.7|61210.5|338
1610423100000|2021-01-12 03:45:00|61241.4|61221.4|61237.4|61217.4|61246.3|61228.3|61237.2|61217.4|418
1610423400000|2021-01-12 03:50:00|61237.5|61217.5|61238.9|61218.9|61241.8|61223|61233.5|61216.3|346
1610423700000|2021-01-12 03:55:00|61239.1|61219.1|61233.7|61218.7|61247.8|61231.2|61232.1|61214.8|399
1610424000000|2021-01-12 04:00:00|61233.6|61218.6|61245|61225|61245.9|61228.3|61233.6|61216.7|357
1610424300000|2021-01-12 04:05:00|61244.9|61224.9|61242.4|61227.4|61249|61231.3|61238.6|61221.9|310
1610424600000|2021-01-12 04:10:00|61242.5|61227.5|61249.5|61234.5|61253.7|61235.4|61237.8|61221.4|365
1610424900000|2021-01-12 04:15:00|61249|61234|61254.5|61239.5|61257.8|61239.8|61246.7|61228.7|335
1610425200000|2021-01-12 04:20:00|61254.4|61239.4|61257.1|61242.1|61260.7|61242.4|61251.9|61235.8|305
1610425500000|2021-01-12 04:25:00|61257|61242|61269.3|61249.3|61271.9|61252.1|61256.7|61239.5|455
1610425800000|2021-01-12 04:30:00|61269.1|61249.1|61276.5|61256.5|61277.7|61259.7|61266|61249.1|358
1610426100000|2021-01-12 04:35:00|61276.6|61256.6|61274.4|61259.4|61277.7|61260.6|61268.7|61251.8|405
1610426400000|2021-01-12 04:40:00|61274.8|61259.8|61282|61267|61286.3|61268.3|61274.6|61256.4|436
1610426700000|2021-01-12 04:45:00|61281.9|61266.9|61269.8|61254.8|61286.1|61268.4|61268|61250.7|455
1610427000000|2021-01-12 04:50:00|61269.9|61254.9|61277.9|61257.9|61282.4|61264.8|61269|61251.6|437
1610427300000|2021-01-12 04:55:00|61277.3|61257.3|61261.5|61246.5|61278|61260.3|61259.2|61242.9|450
1610427600000|2021-01-12 05:00:00|61261.7|61246.7|61273|61258|61277.9|61260.4|61261.7|61246.3|452
1610427900000|2021-01-12 05:05:00|61273.1|61258.1|61270.9|61255.9|61279.6|61261.7|61268|61251.9|408
1610428200000|2021-01-12 05:10:00|61271.8|61256.8|61266.6|61251.6|61274|61256.8|61265.6|61248.2|340
1610428500000|2021-01-12 05:15:00|61266.9|61251.9|61265.7|61250.7|61275.3|61257.2|61264.8|61249|377
1610428800000|2021-01-12 05:20:00|61265.5|61250.5|61263.9|61248.9|61270.2|61252.3|61260.7|61243.6|358
1610429100000|2021-01-12 05:25:00|61264.3|61249.3|61261.8|61246.8|61267.8|61250.1|61256.9|61241.6|378
1610429400000|2021-01-12 05:30:00|61261.9|61246.9|61253.4|61238.4|61267.5|61249.5|61253.1|61236.6|385
1610429700000|2021-01-12 05:35:00|61253.9|61238.9|61246.1|61226.1|61259.5|61241.8|61242.2|61226.1|487
1610430000000|2021-01-12 05:40:00|61246.3|61226.3|61242.1|61222.1|61248.3|61230.8|61238.6|61220.7|549
1610430300000|2021-01-12 05:45:00|61241.4|61221.4|61227.9|61212.9|61243.9|61226.4|61227.9|61212.9|557
1610430600000|2021-01-12 05:50:00|61227.7|61212.7|61228.3|61208.3|61236.2|61218.6|61223.2|61205.7|524
1610430900000|2021-01-12 05:55:00|61228.2|61208.2|61212.3|61192.3|61228.2|61210.5|61201.3|61183.7|642
1610431200000|2021-01-12 06:00:00|61209.2|61194.2|61212.1|61192.1|61221.3|61202.2|61205.1|61187.8|692
1610431500000|2021-01-12 06:05:00|61209.9|61194.9|61198.1|61183.1|61217.6|61199.2|61197.3|61182.3|598
1610431800000|2021-01-12 06:10:00|61197.8|61182.8|61221.9|61206.9|61226.6|61209.1|61194.3|61179.3|572
1610432100000|2021-01-12 06:15:00|61219.5|61204.5|61229.5|61214.5|61235.3|61218|61218|61201.3|503
1610432400000|2021-01-12 06:20:00|61229.8|61214.8|61230.3|61215.3|61235.2|61218.7|61227.8|61210.5|487
1610432700000|2021-01-12 06:25:00|61230.1|61215.1|61224.3|61204.3|61235.4|61217.9|61216.1|61199.3|528
1610433000000|2021-01-12 06:30:00|61224.2|61204.2|61219.6|61204.6|61224.2|61205.9|61208.8|61191.1|501
1610433300000|2021-01-12 06:35:00|61219.3|61204.3|61204.5|61189.5|61222.6|61205|61203.5|61186|606
1610433600000|2021-01-12 06:40:00|61204.1|61189.1|61197.9|61182.9|61209.2|61191.4|61197.6|61180.3|537
1610433900000|2021-01-12 06:45:00|61197.8|61182.8|61183.6|61163.6|61205.5|61188|61181.3|61163.6|645
1610434200000|2021-01-12 06:50:00|61183.8|61163.8|61188.4|61173.4|61191.8|61174.2|61167.5|61149.9|606
1610434500000|2021-01-12 06:55:00|61189.7|61174.7|61169.4|61154.4|61193.1|61175.6|61166.6|61149.7|569
1610434800000|2021-01-12 07:00:00|61171.5|61156.5|61187.1|61167.1|61190.2|61172|61171.1|61153.4|676
1610435100000|2021-01-12 07:05:00|61186.8|61166.8|61184.6|61164.6|61202.7|61182.7|61179.5|61159.5|704
1610435400000|2021-01-12 07:10:00|61184.8|61164.8|61180.1|61160.1|61186.4|61168.3|61162.4|61145.5|697
1610435700000|2021-01-12 07:15:00|61180.2|61160.2|61158.5|61138.5|61180.3|61162.7|61151.2|61135.7|825
1610436000000|2021-01-12 07:20:00|61157.8|61137.8|61135.7|61120.7|61158.9|61141.2|61134.3|61117.3|769
1610436300000|2021-01-12 07:25:00|61136.2|61121.2|61128.9|61108.9|61137.8|61122.6|61121.8|61105.2|742
1610436600000|2021-01-12 07:30:00|61129.5|61109.5|61125.2|61110.2|61133.6|61117.3|61093.8|61074.7|863
1610436900000|2021-01-12 07:35:00|61124.4|61109.4|61145.6|61130.6|61146.9|61131.9|61122.8|61107.8|794
1610437200000|2021-01-12 07:40:00|61145.8|61130.8|61140.6|61125.6|61150.1|61133.5|61132.4|61117.4|703
1610437500000|2021-01-12 07:45:00|61139.8|61124.8|61158.7|61143.7|61163.8|61146.3|61139.1|61124.1|689
1610437800000|2021-01-12 07:50:00|61158.6|61143.6|61169.7|61154.7|61181.3|61163.1|61156.5|61140.3|760
1610438100000|2021-01-12 07:55:00|61169.8|61154.8|61151.5|61136.5|61170.3|61155.3|61139.9|61124.9|756
1610438400000|2021-01-12 08:00:00|61151.6|61136.6|61149|61134|61188.5|61173.5|61140.1|61125.1|862
1610438700000|2021-01-12 08:05:00|61148.8|61133.8|61173.2|61158.2|61188.3|61173.3|61147.7|61132.7|857
1610439000000|2021-01-12 08:10:00|61173.3|61158.3|61194.3|61179.3|61206.5|61191.5|61173.3|61158.3|795
1610439300000|2021-01-12 08:15:00|61194.1|61179.1|61214.1|61199.1|61215.7|61200.7|61184.6|61169.6|841
1610439600000|2021-01-12 08:20:00|61214|61199|61191.9|61176.9|61216.5|61201.5|61188.7|61173.7|755
1610439900000|2021-01-12 08:25:00|61192|61177|61175.7|61160.7|61193|61178|61163.1|61148.1|803
1610440200000|2021-01-12 08:30:00|61174.4|61159.4|61165.6|61150.6|61181.7|61166.2|61163.6|61146.2|774
1610440500000|2021-01-12 08:35:00|61165.8|61150.8|61150.8|61135.8|61166.8|61151.8|61131.1|61114.2|838
1610440800000|2021-01-12 08:40:00|61150.9|61135.9|61151|61136|61155.6|61140.6|61143.3|61128.3|723
1610441100000|2021-01-12 08:45:00|61148.9|61133.9|61185.8|61170.8|61190.5|61175.5|61145|61130|797
1610441400000|2021-01-12 08:50:00|61185.9|61170.9|61193.9|61178.9|61219|61200.5|61178.6|61163.6|868
1610441700000|2021-01-12 08:55:00|61194|61179|61210.3|61195.3|61216|61201|61193.4|61175.9|931
1610442000000|2021-01-12 09:00:00|61211|61196|61197.5|61182.5|61217.4|61202.4|61195.6|61180.6|919
1610442300000|2021-01-12 09:05:00|61197.7|61182.7|61216|61201|61223.8|61208.8|61189.6|61174.6|763
1610442600000|2021-01-12 09:10:00|61215.8|61200.8|61197.8|61182.8|61219.7|61204.7|61192.3|61177.3|743
1610442900000|2021-01-12 09:15:00|61197.9|61182.9|61180.3|61165.3|61214.3|61199.3|61176|61159.8|884
1610443200000|2021-01-12 09:20:00|61180.6|61165.6|61143.8|61128.8|61182.8|61167.8|61133.6|61118.5|950
1610443500000|2021-01-12 09:25:00|61144|61129|61080.3|61065.3|61145.9|61129.7|61078.1|61061.2|974
1610443800000|2021-01-12 09:30:00|61081|61066|61132.4|61117.4|61139.9|61122.3|61077.6|61062.6|939
1610444100000|2021-01-12 09:35:00|61132.2|61117.2|61170.5|61155.5|61171.7|61156.7|61127.6|61112.6|866
1610444400000|2021-01-12 09:40:00|61169.8|61154.8|61128.2|61113.2|61174.7|61158.3|61122.2|61107.2|870
1610444700000|2021-01-12 09:45:00|61128.8|61113.8|61118.7|61103.7|61143.4|61128.4|61118.2|61103.2|835
1610445000000|2021-01-12 09:50:00|61118.9|61103.9|61121.9|61106.9|61138.7|61123.7|61109.6|61094.6|849
1610445300000|2021-01-12 09:55:00|61124|61109|61166.1|61151.1|61186.2|61170.9|61124|61109|878
1610445600000|2021-01-12 10:00:00|61165.6|61150.6|61147.2|61132.2|61170.1|61154.6|61141|61126|850
1610445900000|2021-01-12 10:05:00|61148.2|61133.2|61191.2|61176.2|61194.8|61179.8|61147.3|61132.3|850
1610446200000|2021-01-12 10:10:00|61191.4|61176.4|61193.4|61178.4|61207.8|61191.6|61185.2|61170.2|845
1610446500000|2021-01-12 10:15:00|61192.6|61177.6|61202.5|61187.5|61212.9|61197.5|61187.2|61172.2|852
1610446800000|2021-01-12 10:20:00|61202.3|61187.3|61187.8|61167.8|61219.4|61202.2|61184.7|61167.5|721
1610447100000|2021-01-12 10:25:00|61188|61168|61214.8|61199.8|61220.7|61203.7|61183.9|61167.3|743
1610447400000|2021-01-12 10:30:00|61216.7|61196.7|61218|61203|61219.9|61203|61203.6|61183.7|728
1610447700000|2021-01-12 10:35:00|61217.6|61202.6|61208.6|61188.6|61226.4|61208.1|61198|61181.3|815
1610448000000|2021-01-12 10:40:00|61208.7|61188.7|61214.3|61199.3|61232.4|61216.3|61200.6|61182.7|777
1610448300000|2021-01-12 10:45:00|61217.6|61202.6|61219.5|61199.5|61224.2|61207|61196.2|61181.2|794
1610448600000|2021-01-12 10:50:00|61221.8|61201.8|61209.3|61194.3|61224.8|61209.8|61199|61184|664
1610448900000|2021-01-12 10:55:00|61209.2|61194.2|61255.2|61235.2|61259.9|61242|61205.9|61190.9|705
1610449200000|2021-01-12 11:00:00|61254.4|61234.4|61253.7|61238.7|61270.3|61251.9|61239|61222.7|879
1610449500000|2021-01-12 11:05:00|61254.2|61239.2|61242.5|61227.5|61256.2|61239.8|61234.5|61219.5|632
1610449800000|2021-01-12 11:10:00|61242.4|61227.4|61254.2|61239.2|61262.7|61247.7|61242.4|61227|708
1610450100000|2021-01-12 11:15:00|61255.9|61240.9|61267.6|61247.6|61277.8|61261.2|61241.9|61226.9|712
1610450400000|2021-01-12 11:20:00|61267.5|61247.5|61244.8|61229.8|61267.5|61249.2|61244.5|61229.5|709
1610450700000|2021-01-12 11:25:00|61245|61230|61237.7|61217.7|61250.4|61235.4|61231.9|61216.5|681
1610451000000|2021-01-12 11:30:00|61238|61218|61204.7|61189.7|61240.5|61223.3|61204.2|61186.3|696
1610451300000|2021-01-12 11:35:00|61203.8|61188.8|61204.2|61184.2|61219.2|61204.2|61196.8|61180|684
1610451600000|2021-01-12 11:40:00|61204.4|61184.4|61205.2|61190.2|61212.6|61194.7|61192.5|61176.2|751
1610451900000|2021-01-12 11:45:00|61204.9|61189.9|61200.1|61185.1|61223.1|61204.8|61197.2|61182.2|634
1610452200000|2021-01-12 11:50:00|61200|61185|61215.8|61195.8|61216.6|61199.2|61194.9|61174.9|556
1610452500000|2021-01-12 11:55:00|61215.7|61195.7|61229.8|61209.8|61235.3|61217.8|61211.8|61195.6|695
1610452800000|2021-01-12 12:00:00|61229.2|61209.2|61218.4|61203.4|61234.9|61218.4|61216|61201|747
1610453100000|2021-01-12 12:05:00|61217.5|61202.5|61224.1|61209.1|61227.3|61210.1|61200.5|61185.5|762
1610453400000|2021-01-12 12:10:00|61224|61209|61225.8|61205.8|61240.8|61222.9|61218.2|61203.2|809
1610453700000|2021-01-12 12:15:00|61225.5|61205.5|61232.3|61217.3|61239.6|61222.6|61216.6|61199.2|722
1610454000000|2021-01-12 12:20:00|61230.9|61215.9|61219|61204|61236.5|61221.5|61198.1|61182.9|855
1610454300000|2021-01-12 12:25:00|61218.9|61203.9|61199.4|61184.4|61220.6|61205.6|61186.2|61170.6|847
1610454600000|2021-01-12 12:30:00|61199.2|61184.2|61220.5|61205.5|61222|61207|61192.3|61177.3|761
1610454900000|2021-01-12 12:35:00|61221.1|61206.1|61217.5|61202.5|61221.4|61206.4|61193.2|61178.2|760
1610455200000|2021-01-12 12:40:00|61217.3|61202.3|61202.8|61187.8|61220.6|61204.4|61190.9|61175.9|716
1610455500000|2021-01-12 12:45:00|61202.1|61187.1|61213.4|61198.4|61227.7|61212.7|61194|61179|746
1610455800000|2021-01-12 12:50:00|61213.5|61198.5|61221|61206|61222.4|61207.4|61202.1|61184.3|668
1610456100000|2021-01-12 12:55:00|61220.6|61205.6|61209.5|61189.5|61223.7|61208.7|61194.1|61179.1|808
1610456400000|2021-01-12 13:00:00|61206.6|61191.6|61210.5|61190.5|61212.2|61197.2|61191.5|61174.3|769
1610456700000|2021-01-12 13:05:00|61210.1|61190.1|61163|61148|61215.7|61198.7|61159.2|61141|786
1610457000000|2021-01-12 13:10:00|61163.6|61148.6|61176.2|61156.2|61196.6|61179.2|61163.5|61148.5|737
1610457300000|2021-01-12 13:15:00|61176|61156|61202.1|61182.1|61203.1|61186.1|61167.6|61150.6|749
1610457600000|2021-01-12 13:20:00|61199.4|61184.4|61233.1|61218.1|61247.3|61231.7|61198.9|61181.3|794
1610457900000|2021-01-12 13:25:00|61232.5|61217.5|61215|61200|61251|61234.7|61213.7|61198.5|932
1610458200000|2021-01-12 13:30:00|61215.3|61200.3|61232.3|61217.3|61235.9|61219.4|61203.6|61188.6|845
1610458500000|2021-01-12 13:35:00|61232.2|61217.2|61258.2|61238.2|61258.2|61238.2|61225|61210|833
1610458800000|2021-01-12 13:40:00|61256.9|61241.9|61262.3|61247.3|61272.3|61254|61253.8|61236.8|857
1610459100000|2021-01-12 13:45:00|61261.5|61246.5|61246.9|61231.9|61261.8|61246.8|61241.2|61226.2|758
1610459400000|2021-01-12 13:50:00|61246.7|61231.7|61235.6|61220.6|61251.2|61236.2|61220.3|61205.3|724
1610459700000|2021-01-12 13:55:00|61235.7|61220.7|61253.1|61233.1|61278.6|61263.6|61232.5|61217.5|923
1610460000000|2021-01-12 14:00:00|61252.6|61232.6|61271|61256|61271.8|61256.8|61240.2|61222.7|924
1610460300000|2021-01-12 14:05:00|61270.9|61255.9|61254.4|61239.4|61297.7|61282.6|61241.3|61224.4|919
1610460600000|2021-01-12 14:10:00|61258.3|61238.3|61229.6|61214.6|61263.4|61244.8|61229.4|61212.6|864
1610460900000|2021-01-12 14:15:00|61229.5|61214.5|61212.7|61197.7|61239.7|61221.5|61209|61191.8|897
1610461200000|2021-01-12 14:20:00|61213.9|61198.9|61213.9|61198.9|61223.9|61208.9|61191.9|61175.7|833
1610461500000|2021-01-12 14:25:00|61214.2|61199.2|61251.6|61231.6|61252.1|61233.3|61213.6|61198.6|839
1610461800000|2021-01-12 14:30:00|61253.8|61233.8|61208.2|61193.2|61257.5|61239.4|61202.2|61182.5|1019
1610462100000|2021-01-12 14:35:00|61208.9|61193.9|61202.6|61187.6|61224.1|61206.6|61195.5|61178.7|856
1610462400000|2021-01-12 14:40:00|61202.8|61187.8|61225.8|61205.8|61235.9|61215.9|61187.7|61170|924
1610462700000|2021-01-12 14:45:00|61223.5|61203.5|61242.5|61222.5|61244.5|61224.5|61212.6|61194.7|922
1610463000000|2021-01-12 14:50:00|61241.7|61221.7|61230.9|61210.9|61265.5|61245.5|61223.4|61203.4|963
1610463300000|2021-01-12 14:55:00|61230.5|61210.5|61229|61209|61239.9|61219.9|61215.4|61197.9|971
1610463600000|2021-01-12 15:00:00|61233.1|61213.1|61236.2|61216.2|61243.1|61224.5|61213.6|61193.6|931
1610463900000|2021-01-12 15:05:00|61236.5|61216.5|61221|61201|61240.5|61222.8|61213.9|61196.8|878
1610464200000|2021-01-12 15:10:00|61221.1|61201.1|61239.3|61219.3|61239.5|61219.5|61193.8|61174.8|898
1610464500000|2021-01-12 15:15:00|61238.5|61218.5|61198.2|61183.2|61243.7|61223.7|61196|61176.8|858
1610464800000|2021-01-12 15:20:00|61198.9|61183.9|61189.5|61169.5|61205.1|61187.5|61180.2|61160.8|583
1610465100000|2021-01-12 15:25:00|61173.8|61153.8|61195|61175|61198.9|61181|61161.6|61141.6|967
1610465400000|2021-01-12 15:30:00|61191.8|61176.8|61161.9|61146.9|61195.5|61178.4|61160.2|61142.6|973
1610465700000|2021-01-12 15:35:00|61161.8|61146.8|61166.8|61146.8|61172|61156.5|61157.6|61139.5|856
1610466000000|2021-01-12 15:40:00|61166.5|61146.5|61162.4|61142.4|61171.8|61156.3|61149.3|61129.3|844
1610466300000|2021-01-12 15:45:00|61161.6|61141.6|61188.7|61173.7|61189.9|61173.7|61158.4|61138.4|921
1610466600000|2021-01-12 15:50:00|61189.4|61174.4|61215.5|61195.5|61226.1|61211.1|61177.4|61159.2|940
1610466900000|2021-01-12 15:55:00|61213.2|61193.2|61198.6|61183.6|61213.2|61194.9|61172.8|61152.8|943
1610467200000|2021-01-12 16:00:00|61200|61185|61165.2|61150.2|61202.9|61185.5|61161.9|61144.1|869
1610467500000|2021-01-12 16:05:00|61165.5|61150.5|61172.6|61157.6|61177.6|61161.4|61157.9|61142.9|816
1610467800000|2021-01-12 16:10:00|61172.4|61157.4|61163.2|61148.2|61182.6|61165.8|61163|61145.6|689
1610468100000|2021-01-12 16:15:00|61163|61148|61178|61163|61180.1|61165.1|61149.1|61130.4|702
1610468400000|2021-01-12 16:20:00|61177.8|61162.8|61166.8|61151.8|61181.1|61164.5|61156.3|61138.8|754
1610468700000|2021-01-12 16:25:00|61166.9|61151.9|61204.4|61184.4|61205.1|61185.1|61165.1|61147.9|749
1610469000000|2021-01-12 16:30:00|61204.8|61184.8|61202.9|61182.9|61211.7|61194.1|61191.4|61171.4|865
1610469300000|2021-01-12 16:35:00|61203.6|61183.6|61181.9|61161.9|61210.5|61190.5|61181.9|61161.9|779
1610469600000|2021-01-12 16:40:00|61181.8|61161.8|61195.1|61175.1|61210.7|61190.7|61179.6|61159.6|784
1610469900000|2021-01-12 16:45:00|61194.9|61174.9|61182.4|61162.4|61198.7|61178.7|61180.1|61160.1|684
1610470200000|2021-01-12 16:50:00|61182.1|61162.1|61188.5|61168.5|61195.7|61175.7|61171.7|61151.7|723
1610470500000|2021-01-12 16:55:00|61188.7|61168.7|61148.4|61128.4|61188.8|61168.8|61148.1|61128.1|704
1610470800000|2021-01-12 17:00:00|61150.3|61130.3|61142.7|61122.7|61159.1|61139.1|61136.4|61116.4|808
1610471100000|2021-01-12 17:05:00|61142.2|61122.2|61145|61125|61164.3|61144.3|61140.1|61120.1|798
1610471400000|2021-01-12 17:10:00|61145.6|61125.6|61153.7|61133.7|61162.8|61142.8|61144.3|61124.3|695
1610471700000|2021-01-12 17:15:00|61153.8|61133.8|61162.3|61142.3|61177.9|61157.9|61152.1|61132.1|844
1610472000000|2021-01-12 17:20:00|61163.7|61143.7|61135.9|61115.9|61165|61145|61135.8|61115.8|826
1610472300000|2021-01-12 17:25:00|61136.1|61116.1|61125.1|61105.1|61149.7|61129.7|61125.1|61105.1|807
1610472600000|2021-01-12 17:30:00|61124.8|61104.8|61124.2|61104.2|61135.3|61115.3|61122.3|61102.3|786
1610472900000|2021-01-12 17:35:00|61124.4|61104.4|61128.9|61108.9|61132.1|61112.1|61118.6|61098.6|706
1610473200000|2021-01-12 17:40:00|61128.1|61108.1|61122.7|61102.7|61140.2|61120.2|61122.6|61102.6|652
1610473500000|2021-01-12 17:45:00|61122.9|61102.9|61128.9|61108.9|61133.8|61113.8|61119.6|61099.6|565
1610473800000|2021-01-12 17:50:00|61128.8|61108.8|61101.9|61086.9|61129.1|61109.1|61101.9|61084.9|739
1610474100000|2021-01-12 17:55:00|61102.1|61087.1|61115.8|61095.8|61116.5|61097.4|61097.3|61078.1|775
1610474400000|2021-01-12 18:00:00|61115.4|61095.4|61124.5|61104.5|61126.7|61106.7|61107.8|61090.8|757
1610474700000|2021-01-12 18:05:00|61124.4|61104.4|61114.4|61094.4|61128.2|61108.2|61110.1|61090.1|707
1610475000000|2021-01-12 18:10:00|61112.8|61092.8|61104|61084|61119|61099|61100.9|61082.1|669
1610475300000|2021-01-12 18:15:00|61103.8|61083.8|61106|61086|61110.8|61090.8|61098|61078|682
1610475600000|2021-01-12 18:20:00|61106.1|61086.1|61108.4|61088.4|61113.3|61094.4|61101.4|61081.4|655
1610475900000|2021-01-12 18:25:00|61108.5|61088.5|61076.3|61056.3|61109.2|61089.2|61076.3|61056.3|696
1610476200000|2021-01-12 18:30:00|61076.9|61056.9|61037.1|61017.1|61081.8|61064.3|61031.9|61011.9|891
1610476500000|2021-01-12 18:35:00|61037.4|61017.4|61037.5|61017.5|61051.8|61031.8|61028.6|61008.6|801
1610476800000|2021-01-12 18:40:00|61037.7|61017.7|61049.7|61029.7|61050.3|61030.3|61027.4|61007.4|686
1610477100000|2021-01-12 18:45:00|61049.6|61029.6|61059.8|61039.8|61062.6|61044.2|61044.9|61027.7|604
1610477400000|2021-01-12 18:50:00|61059.1|61039.1|61051|61036|61064.5|61048.4|61033.8|61015.8|680
1610477700000|2021-01-12 18:55:00|61050.6|61035.6|61053.8|61038.8|61060|61045|61041.9|61024.9|571
1610478000000|2021-01-12 19:00:00|61053|61038|61033.3|61018.3|61056.3|61041.3|61033.3|61015.7|670
1610478300000|2021-01-12 19:05:00|61033.1|61018.1|61024.9|61009.9|61040|61023.1|61015.5|60998.6|662
1610478600000|2021-01-12 19:10:00|61025.1|61010.1|61017|61002|61025.5|61010.5|61009.9|60993.7|607
1610478900000|2021-01-12 19:15:00|61016.9|61001.9|61017.6|61002.6|61027.4|61012.1|61014.7|60999.7|644
1610479200000|2021-01-12 19:20:00|61017.5|61002.5|61010|60995|61021.5|61004|61000.5|60985.5|683
1610479500000|2021-01-12 19:25:00|61009.7|60994.7|60992.8|60977.8|61012|60995.2|60983.5|60966.9|631
1610479800000|2021-01-12 19:30:00|60992.9|60977.9|60972.5|60957.5|60996.1|60981.1|60959.1|60939.1|758
1610480100000|2021-01-12 19:35:00|60972.6|60957.6|60965.2|60950.2|60984|60969|60963.1|60948|794
1610480400000|2021-01-12 19:40:00|60965.8|60950.8|60980.4|60960.4|60985.2|60968.1|60961.9|60946.6|798
1610480700000|2021-01-12 19:45:00|60980.8|60960.8|60952.5|60937.5|60985.1|60966.7|60952|60933.8|796
1610481000000|2021-01-12 19:50:00|60953.8|60938.8|60975.5|60960.5|60976|60961|60951.8|60936.8|770
1610481300000|2021-01-12 19:55:00|60975.7|60960.7|60984.3|60969.3|60984.3|60969.3|60965.7|60950.7|787
1610481600000|2021-01-12 20:00:00|60984.8|60969.8|60972.9|60957.9|60994.7|60978.8|60971.3|60955.4|738
1610481900000|2021-01-12 20:05:00|60973.2|60958.2|60969.8|60954.8|60982.8|60967.8|60968.1|60951.4|707
1610482200000|2021-01-12 20:10:00|60969.1|60954.1|60969.5|60954.5|60990.9|60970.9|60962.1|60943.9|642
1610482500000|2021-01-12 20:15:00|60968.8|60953.8|60969.6|60949.6|60983.1|60963.4|60966.2|60948.7|646
1610482800000|2021-01-12 20:20:00|60969.5|60949.5|60965.5|60950.5|60972.5|60954.6|60961.6|60942.5|530
1610483100000|2021-01-12 20:25:00|60965.3|60950.3|60971.6|60951.6|60984.5|60965.4|60960.7|60943.6|589
1610483400000|2021-01-12 20:30:00|60970.8|60950.8|60967.5|60952.5|60973.6|60956.4|60962|60942|561
1610483700000|2021-01-12 20:35:00|60967.8|60952.8|60965.3|60945.3|60973.6|60955.6|60952.8|60935.2|528
1610484000000|2021-01-12 20:40:00|60965|60945|60977|60957|60981|60963|60963|60943|486
1610484300000|2021-01-12 20:45:00|60976.7|60956.7|60963.5|60943.5|60977.3|60959.3|60958.7|60940.5|604
1610484600000|2021-01-12 20:50:00|60963.3|60943.3|60974.6|60954.6|60975.6|60958.4|60960.9|60942.6|616
1610484900000|2021-01-12 20:55:00|60974.7|60954.7|60962.8|60942.8|60975.7|60957|60949.1|60929.1|730
1610485200000|2021-01-12 21:00:00|60961|60941|60956.7|60936.7|60967.4|60948.9|60953.2|60933.2|650
1610485500000|2021-01-12 21:05:00|60956.8|60936.8|60962.8|60942.8|60964.2|60946.9|60954|60934.7|410
1610485800000|2021-01-12 21:10:00|60963|60943|60968.4|60948.4|60970|60952.2|60960.6|60940.6|340
1610486100000|2021-01-12 21:15:00|60969.5|60949.5|60965.1|60945.1|60969.9|60949.9|60959.6|60940.8|301
1610486400000|2021-01-12 21:20:00|60964.2|60944.2|60975.2|60955.2|60975.5|60957.1|60962.1|60942.1|280
1610486700000|2021-01-12 21:25:00|60975.4|60955.4|60960.7|60940.7|60978.2|60958.2|60959.2|60939.2|338
1610487000000|2021-01-12 21:30:00|60961.1|60941.1|60959.6|60939.6|60963|60943|60958.8|60938.8|327
1610487300000|2021-01-12 21:35:00|60960.4|60940.4|60956|60936|60963.2|60943.2|60946.6|60926.6|384
1610487600000|2021-01-12 21:40:00|60956.1|60936.1|60959.2|60939.2|60961.2|60941.2|60952.1|60932.1|352
1610487900000|2021-01-12 21:45:00|60959.5|60939.5|60956.1|60936.1|60959.5|60939.5|60943.2|60923.2|493
1610488200000|2021-01-12 21:50:00|60956.2|60936.2|60955.3|60935.3|60960.9|60940.9|60950.6|60930.6|611
1610488500000|2021-01-12 21:55:00|60955.4|60935.4|60960.4|60923.1|60962.2|60942.2|60946.9|60923.1|448
1610488800000|2021-01-12 22:00:00|60958.4|60922.8|60956.7|60925.5|60963.8|60931.3|60953.3|60918.9|67
1610489100000|2021-01-12 22:05:00|60957.8|60922.6|60958.6|60922.4|60981.5|60933.5|60949.8|60918.3|180
1610489400000|2021-01-12 22:10:00|60956|60928.2|60960.1|60931.7|61007|60933.9|60949.6|60912.3|235
1610489700000|2021-01-12 22:15:00|60960.4|60938|60955.6|60922.5|61004.6|60939|60955.6|60914.9|240
1610490000000|2021-01-12 22:20:00|60958.3|60922.3|60961.7|60928.4|60971|60935.7|60954.1|60919.5|131
1610490300000|2021-01-12 22:25:00|60958.1|60929.8|60985.6|60937.8|60996.9|60943.8|60955.6|60918.7|247
1610490600000|2021-01-12 22:30:00|60989.8|60938.2|60973.5|60944.1|60997.5|60948.1|60966.8|60935.1|476
1610490900000|2021-01-12 22:35:00|60973.2|60944.8|60984.8|60945.6|60985.4|60953.9|60967.3|60939.2|403
1610491200000|2021-01-12 22:40:00|60985.6|60944|60975.2|60955|60985.6|60956.5|60973.6|60944|354
1610491500000|2021-01-12 22:45:00|60975|60954|60973.9|60953.9|60985.1|60960.2|60971.5|60951.5|680
1610491800000|2021-01-12 22:50:00|60973.8|60953.8|60966.5|60946.5|60976.8|60955.9|60963.6|60943.6|749
1610492100000|2021-01-12 22:55:00|60965.4|60945.4|60965.3|60945.3|60970.8|60948.3|60961.2|60941.2|329
1610492400000|2021-01-12 23:00:00|60965|60944.6|60950.4|60930.4|60975.2|60945.2|60943.9|60923.9|452
1610492700000|2021-01-12 23:05:00|60950.5|60930.5|60962.1|60942.1|60964.4|60944.4|60945.2|60925.2|318
1610493000000|2021-01-12 23:10:00|60962.3|60942.3|60957.4|60937.4|60973.5|60953.5|60954.1|60934.1|371
1610493300000|2021-01-12 23:15:00|60957.5|60937.5|60962|60942|60980.5|60960.5|60949.5|60929.5|545
1610493600000|2021-01-12 23:20:00|60961.9|60941.9|60960.5|60940.5|60966.8|60946.8|60955.6|60935.6|389
1610493900000|2021-01-12 23:25:00|60959.7|60939.7|60951.7|60931.7|60960.3|60940.2|60951.2|60931.2|297
1610494200000|2021-01-12 23:30:00|60951.6|60931.6|60956.1|60936.1|60970.1|60950.1|60950.7|60930.7|465
1610494500000|2021-01-12 23:35:00|60955.9|60935.9|60950.7|60930.7|60958.6|60938.6|60950.7|60930.7|357
1610494800000|2021-01-12 23:40:00|60950.6|60930.6|60952.6|60932.6|60955|60935|60942.3|60922.3|348
1610495100000|2021-01-12 23:45:00|60952.4|60932.4|60946.3|60926.3|60958.2|60938.2|60945.8|60925.8|346
1610495400000|2021-01-12 23:50:00|60946.9|60926.9|60955.9|60935.9|60957.6|60937.6|60946.9|60926.9|244
1610495700000|2021-01-12 23:55:00|60955.1|60935.1|60944.4|60924.4|60956.7|60936.7|60944.1|60923.4|321
1610496000000|2021-01-13 00:00:00|60944.3|60924.3|60928|60908|60945.1|60925.1|60918.6|60898.6|614
1610496300000|2021-01-13 00:05:00|60927.9|60907.9|60939.8|60919.8|60943.4|60923.4|60926.8|60906.8|433
1610496600000|2021-01-13 00:10:00|60940.3|60920.3|60931.6|60911.6|60945.1|60925.1|60930.5|60910.5|512
1610496900000|2021-01-13 00:15:00|60933|60913|60918.7|60898.7|60935|60915|60909.1|60889.1|551
1610497200000|2021-01-13 00:20:00|60918.4|60898.4|60924.4|60904.4|60932.7|60912.7|60917.7|60897.7|460
1610497500000|2021-01-13 00:25:00|60924.1|60904.1|60937.6|60917.6|60941.5|60921.5|60918.6|60900.5|475
1610497800000|2021-01-13 00:30:00|60938.4|60918.4|60936.8|60916.8|60953.5|60933.5|60934.2|60915.9|487
1610498100000|2021-01-13 00:35:00|60936.2|60916.2|60944.3|60924.3|60944.8|60924.8|60926.7|60906.7|558
1610498400000|2021-01-13 00:40:00|60944.8|60924.8|60940.6|60920.6|60948|60928|60937.4|60917.4|432
1610498700000|2021-01-13 00:45:00|60941.6|60921.6|60929.3|60909.3|60942.5|60922.5|60922.1|60902.1|423
1610499000000|2021-01-13 00:50:00|60929.5|60909.5|60941.2|60921.2|60947.2|60927.2|60927.2|60907.2|599
1610499300000|2021-01-13 00:55:00|60941.1|60921.1|60948.5|60928.5|60949.8|60930.2|60935.1|60915.8|516
1610499600000|2021-01-13 01:00:00|60948.9|60928.9|60948.2|60928.2|60955|60936.7|60942.6|60923.7|551
1610499900000|2021-01-13 01:05:00|60948.4|60928.4|60941.6|60921.6|60954.2|60934.2|60938.9|60921.5|484
1610500200000|2021-01-13 01:10:00|60941.4|60921.4|60939.9|60919.9|60945.6|60928.1|60935.1|60916.1|437
1610500500000|2021-01-13 01:15:00|60939.7|60919.7|60960|60940|60965|60945|60936.5|60916.5|629
1610500800000|2021-01-13 01:20:00|60959.5|60939.5|60958.3|60938.3|60965.4|60945.4|60952|60933|693
1610501100000|2021-01-13 01:25:00|60956.9|60936.9|60916.1|60896.1|60956.9|60939.5|60916.1|60896.1|717
1610501400000|2021-01-13 01:30:00|60915.8|60895.8|60911.1|60891.1|60924.7|60906.3|60907.4|60888.2|692
1610501700000|2021-01-13 01:35:00|60911.2|60891.2|60907.4|60887.4|60916.2|60896.2|60902.7|60884.3|636
1610502000000|2021-01-13 01:40:00|60907.2|60887.2|60907.1|60887.1|60913.5|60893.5|60904.1|60884.1|521
1610502300000|2021-01-13 01:45:00|60907.2|60887.2|60909.7|60889.7|60915.7|60895.8|60902.9|60882.9|523
1610502600000|2021-01-13 01:50:00|60909.9|60889.9|60909.7|60889.7|60914.3|60894.3|60898.6|60878.6|565
1610502900000|2021-01-13 01:55:00|60909.9|60889.9|60902|60882|60912.4|60892.4|60899.3|60880.8|501
1610503200000|2021-01-13 02:00:00|60901.9|60881.9|60917.6|60897.6|60921.7|60901.7|60899|60879|656
1610503500000|2021-01-13 02:05:00|60917.5|60897.5|60920.5|60900.5|60924.5|60905.6|60911.7|60893.8|562
1610503800000|2021-01-13 02:10:00|60920.7|60900.7|60904.6|60884.6|60922.9|60902.9|60903.2|60883.2|540
1610504100000|2021-01-13 02:15:00|60904.5|60884.5|60902.8|60882.8|60907|60887|60898.5|60878.5|507
1610504400000|2021-01-13 02:20:00|60902.9|60882.9|60903.2|60883.2|60906|60886|60897.9|60878.5|472
1610504700000|2021-01-13 02:25:00|60903.3|60883.3|60902.2|60882.2|60907.6|60888.2|60898.1|60880.4|491
1610505000000|2021-01-13 02:30:00|60901.9|60881.9|60901.4|60881.4|60903.7|60884.1|60896.9|60878.6|462
1610505300000|2021-01-13 02:35:00|60900.9|60880.9|60896.9|60876.9|60907|60889.4|60893|60873.6|508
1610505600000|2021-01-13 02:40:00|60896.6|60876.6|60905.9|60885.9|60908.6|60890.4|60896.5|60876.5|537
1610505900000|2021-01-13 02:45:00|60905.4|60885.4|60909.8|60889.8|60917.9|60897.9|60903.5|60885.4|469
1610506200000|2021-01-13 02:50:00|60910.1|60890.1|60917.2|60897.2|60920.8|60900.8|60909.5|60889.5|419
1610506500000|2021-01-13 02:55:00|60917.1|60897.1|60925.4|60905.4|60929.6|60911.4|60916.4|60896.4|574
1610506800000|2021-01-13 03:00:00|60925.2|60905.2|60914.4|60894.4|60926.5|60906.5|60910.5|60892.4|486
1610507100000|2021-01-13 03:05:00|60914.6|60894.6|60905.1|60885.1|60918|60898|60904.5|60884.5|404
1610507400000|2021-01-13 03:10:00|60904.8|60884.8|60906.3|60886.3|60911|60891|60898.6|60878.6|475
1610507700000|2021-01-13 03:15:00|60906.2|60886.2|60915.8|60895.8|60917|60897|60902.5|60883.3|499
1610508000000|2021-01-13 03:20:00|60915.7|60895.7|60914.3|60894.3|60919.6|60900|60909.5|60889.5|436
1610508300000|2021-01-13 03:25:00|60914.5|60894.5|60892.7|60872.7|60915.7|60895.7|60890.1|60870.1|561
1610508600000|2021-01-13 03:30:00|60893.5|60873.5|60897|60877|60899.5|60879.5|60893|60873|414
1610508900000|2021-01-13 03:35:00|60897.3|60877.3|60897.9|60877.9|60901.2|60881.2|60893.5|60874.7|337
1610509200000|2021-01-13 03:40:00|60897.7|60877.7|60897.3|60882.3|60904|60884.7|60894.9|60874.9|312
1610509500000|2021-01-13 03:45:00|60900.7|60880.7|60909.8|60889.8|60915.9|60895.9|60900.2|60880.2|483
1610509800000|2021-01-13 03:50:00|60909.6|60889.6|60906.6|60886.6|60916|60896|60905.4|60885.4|451
1610510100000|2021-01-13 03:55:00|60906.5|60886.5|60911.2|60891.2|60918.4|60898.4|60905.9|60885.9|362
1610510400000|2021-01-13 04:00:00|60911.1|60891.1|60918|60898|60921.8|60901.8|60911.1|60891.1|414
1610510700000|2021-01-13 04:05:00|60917.9|60897.9|60916.6|60896.6|60921.1|60901.1|60912.8|60892.8|388
1610511000000|2021-01-13 04:10:00|60916.8|60896.8|60916.2|60896.2|60920.4|60900.4|60911.3|60891.3|308
1610511300000|2021-01-13 04:15:00|60915.5|60895.5|60921.2|60901.2|60921.5|60901.5|60914.5|60894.8|293
1610511600000|2021-01-13 04:20:00|60920.5|60900.5|60918.8|60898.8|60922.2|60902.2|60911.6|60894.1|423
1610511900000|2021-01-13 04:25:00|60920.1|60900.1|60925.7|60905.7|60926.7|60906.8|60916.8|60898.9|462
1610512200000|2021-01-13 04:30:00|60925.3|60905.3|60923.6|60903.6|60929.2|60909.9|60919.5|60901.8|382
1610512500000|2021-01-13 04:35:00|60923.4|60903.4|60924.5|60904.5|60928.4|60908.4|60919.8|60901.3|430
1610512800000|2021-01-13 04:40:00|60924.2|60904.2|60926.2|60906.2|60930.3|60910.3|60920.5|60902.2|450
1610513100000|2021-01-13 04:45:00|60925.9|60905.9|60925.4|60905.4|60929.2|60909.2|60921.8|60902.8|452
1610513400000|2021-01-13 04:50:00|60924.9|60904.9|60932.4|60912.4|60937|60917|60924.1|60904.1|445
1610513700000|2021-01-13 04:55:00|60933.9|60913.9|60945.1|60925.1|60947.6|60927.6|60928.2|60912.4|566
1610514000000|2021-01-13 05:00:00|60945.7|60925.7|60933.9|60913.9|60946.5|60927.2|60928.3|60908.8|575
1610514300000|2021-01-13 05:05:00|60934|60914|60934.8|60914.8|60941.2|60921.2|60931.5|60912.4|526
1610514600000|2021-01-13 05:10:00|60934|60914|60930.3|60910.3|60938.7|60919.2|60927.2|60907.2|440
1610514900000|2021-01-13 05:15:00|60929.2|60909.2|60922.6|60902.6|60930.3|60910.6|60918.3|60898.3|529
1610515200000|2021-01-13 05:20:00|60926|60906|60936.4|60916.4|60937|60917|60921.6|60903.6|480
1610515500000|2021-01-13 05:25:00|60936.7|60916.7|60931.7|60911.7|60938.5|60918.5|60926.3|60906.3|466
1610515800000|2021-01-13 05:30:00|60930.2|60910.2|60936.5|60916.5|60939.5|60920.5|60926.6|60909.6|424
1610516100000|2021-01-13 05:35:00|60936.4|60916.4|60947|60927|60948.7|60928.7|60932.1|60915.9|393
1610516400000|2021-01-13 05:40:00|60946|60926|60951.7|60931.7|60955.1|60935.1|60944.2|60925.5|513
1610516700000|2021-01-13 05:45:00|60952|60932|60946.4|60926.4|60954.9|60934.9|60943.1|60924.4|417
1610517000000|2021-01-13 05:50:00|60946.7|60926.7|60940.5|60920.5|60947.4|60927.4|60937.6|60917.6|426
1610517300000|2021-01-13 05:55:00|60940.7|60920.7|60945.4|60925.4|60951.6|60931.6|60933.3|60914.3|621
1610517600000|2021-01-13 06:00:00|60945.5|60925.5|60917.1|60897.1|60951.1|60931.1|60914.5|60894.5|678
1610517900000|2021-01-13 06:05:00|60919.8|60899.8|60922.8|60902.8|60925.7|60906.9|60913.4|60894.9|480
1610518200000|2021-01-13 06:10:00|60922.1|60902.1|60920.8|60900.8|60925.5|60905.5|60916.7|60898.3|457
1610518500000|2021-01-13 06:15:00|60920.7|60900.7|60930.7|60910.7|60935.4|60915.4|60916.5|60899.2|486
1610518800000|2021-01-13 06:20:00|60930.5|60910.5|60908.6|60888.6|60931|60911|60905|60885.6|593
1610519100000|2021-01-13 06:25:00|60908.3|60888.3|60907.3|60887.3|60910.2|60891.1|60902.9|60884|452
1610519400000|2021-01-13 06:30:00|60907.5|60887.5|60913.3|60893.3|60924.3|60904.3|60906.5|60886.5|551
1610519700000|2021-01-13 06:35:00|60913.4|60893.4|60914.5|60894.5|60919.5|60899.5|60908.9|60888.9|443
1610520000000|2021-01-13 06:40:00|60914.6|60894.6|60910.8|60890.8|60916.4|60896.4|60908|60888|368
1610520300000|2021-01-13 06:45:00|60911.6|60891.6|60902.9|60882.9|60913.2|60893.2|60900.5|60880.5|389
1610520600000|2021-01-13 06:50:00|60903|60883|60919.6|60899.6|60920.5|60900.5|60899.4|60881.2|479
1610520900000|2021-01-13 06:55:00|60919.4|60899.4|60912.8|60892.8|60922.4|60902.4|60906.7|60887.2|512
1610521200000|2021-01-13 07:00:00|60912.1|60892.1|60911.5|60891.5|60915.8|60895.8|60898.8|60880.1|692
1610521500000|2021-01-13 07:05:00|60911.2|60891.2|60914.2|60894.2|60917|60897|60908.1|60890.5|506
1610521800000|2021-01-13 07:10:00|60914|60894|60902.5|60882.5|60916.2|60896.6|60888.8|60869.6|688
1610522100000|2021-01-13 07:15:00|60901.9|60881.9|60894.8|60874.8|60904.7|60887.5|60891.7|60872.2|614
1610522400000|2021-01-13 07:20:00|60895.2|60875.2|60914|60899|60920.3|60902.2|60895|60875|555
1610522700000|2021-01-13 07:25:00|60914.1|60899.1|60886.3|60866.3|60916.7|60899.1|60884.6|60866.1|644
1610523000000|2021-01-13 07:30:00|60885.5|60865.5|60875.7|60860.7|60886.2|60868.3|60864.7|60848.1|857
1610523300000|2021-01-13 07:35:00|60876.1|60861.1|60895|60880|60896.9|60881.1|60876.1|60861.1|726
1610523600000|2021-01-13 07:40:00|60895.6|60880.6|60905.7|60890.7|60909.1|60894.1|60892.2|60875.2|739
1610523900000|2021-01-13 07:45:00|60905.6|60890.6|60907.6|60892.6|60916.5|60901.5|60899|60883.4|614
1610524200000|2021-01-13 07:50:00|60907|60892|60917.1|60902.1|60920.3|60903.8|60898.9|60881.6|689
1610524500000|2021-01-13 07:55:00|60916.9|60901.9|60966.2|60946.2|60968.7|60948.7|60916.9|60901.9|902
1610524800000|2021-01-13 08:00:00|60966.4|60946.4|60990.7|60975.7|60993|60975.9|60958.7|60939.1|951
1610525100000|2021-01-13 08:05:00|60994.7|60974.7|60968.5|60953.5|61008.4|60993.4|60954.6|60937.1|948
1610525400000|2021-01-13 08:10:00|60968.1|60953.1|60949.8|60934.8|60972.5|60956.6|60940|60924.6|809
1610525700000|2021-01-13 08:15:00|60950.3|60935.3|60961.4|60946.4|60971.4|60955.8|60942.1|60924.7|662
1610526000000|2021-01-13 08:20:00|60961.3|60946.3|60970.3|60955.3|60979.4|60964.4|60953.6|60938.6|740
1610526300000|2021-01-13 08:25:00|60970.4|60955.4|60995.6|60980.6|61003.1|60986|60968.7|60953.7|752
1610526600000|2021-01-13 08:30:00|60994.7|60979.7|61025.9|61005.9|61030.1|61010.1|60981.5|60964.7|807
1610526900000|2021-01-13 08:35:00|61025.8|61005.8|61003.7|60983.7|61027.2|61007.2|61000.7|60980.7|814
1610527200000|2021-01-13 08:40:00|61003.4|60983.4|61006.4|60986.4|61014|60996.5|60998.8|60980.9|690
1610527500000|2021-01-13 08:45:00|61006.3|60986.3|61053.9|61033.9|61055.1|61035.1|61003.2|60986.3|893
1610527800000|2021-01-13 08:50:00|61053.7|61033.7|61034.9|61019.9|61055.5|61036.1|61027.3|61009.5|795
1610528100000|2021-01-13 08:55:00|61034.5|61019.5|61035.5|61015.5|61041.3|61023.2|61014.8|60999.8|763
1610528400000|2021-01-13 09:00:00|61036.6|61016.6|61075.5|61055.5|61077.2|61057.2|61026.8|61006.8|847
1610528700000|2021-01-13 09:05:00|61075.4|61055.4|61069.9|61049.9|61076.2|61056.2|61060.2|61040.2|733
1610529000000|2021-01-13 09:10:00|61070.2|61050.2|61071|61051|61078.8|61058.8|61040.6|61020.6|884
1610529300000|2021-01-13 09:15:00|61071.1|61051.1|61037.9|61017.9|61073.7|61053.7|61030.5|61013|782
1610529600000|2021-01-13 09:20:00|61037.7|61017.7|61040.1|61020.1|61076.9|61056.9|61029.8|61009.8|878
1610529900000|2021-01-13 09:25:00|61040.7|61020.7|61033.6|61013.6|61049.1|61029.3|61022.9|61002.9|839
1610530200000|2021-01-13 09:30:00|61033.7|61013.7|61051.3|61036.3|61051.3|61036.3|61032.6|61013.6|727
1610530500000|2021-01-13 09:35:00|61051.5|61036.5|61044.5|61029.5|61066.9|61051.9|61043.8|61028.7|722
1610530800000|2021-01-13 09:40:00|61046|61031|61043.5|61028.5|61048.6|61032.9|61036.3|61019.1|665
1610531100000|2021-01-13 09:45:00|61044.1|61029.1|61035.3|61020.3|61060.8|61043.5|61029.6|61013.7|734
1610531400000|2021-01-13 09:50:00|61034.9|61019.9|61041.2|61021.2|61055.4|61037.6|61032.7|61017.7|699
1610531700000|2021-01-13 09:55:00|61041.1|61021.1|61039.7|61019.7|61042.1|61022.2|61029|61009.8|656
1610532000000|2021-01-13 10:00:00|61039.6|61019.6|61064.7|61049.7|61070.8|61052.4|61025.6|61006.8|818
1610532300000|2021-01-13 10:05:00|61064.8|61049.8|61052.6|61032.6|61066|61051|61050|61031.7|675
1610532600000|2021-01-13 10:10:00|61052.8|61032.8|61065.7|61050.7|61066|61050.7|61044.6|61029.6|568
1610532900000|2021-01-13 10:15:00|61065.4|61050.4|61092.9|61072.9|61095.6|61078.4|61062.3|61047.3|801
1610533200000|2021-01-13 10:20:00|61093.1|61073.1|61084|61064|61095.4|61080.3|61077.3|61061|775
1610533500000|2021-01-13 10:25:00|61084.7|61064.7|61109.2|61094.2|61121.4|61101.4|61078.7|61059.6|863
1610533800000|2021-01-13 10:30:00|61112.2|61092.2|61108.1|61093.1|61121.9|61106.9|61100.8|61084.5|825
1610534100000|2021-01-13 10:35:00|61106.5|61091.5|61096.1|61081.1|61109.8|61094.8|61091.7|61074.2|703
1610534400000|2021-01-13 10:40:00|61095.9|61080.9|61089.7|61074.7|61099.8|61084.8|61080.4|61065.4|749
1610534700000|2021-01-13 10:45:00|61089.5|61074.5|61102|61082|61109.5|61092.5|61089.5|61074.5|707
1610535000000|2021-01-13 10:50:00|61102.2|61082.2|61092.7|61077.7|61105|61085|61078.6|61063.6|752
1610535300000|2021-01-13 10:55:00|61092.6|61077.6|61099.2|61084.2|61106.2|61091|61089|61072.6|699
1610535600000|2021-01-13 11:00:00|61099.1|61084.1|61117.2|61102.2|61117.5|61102.5|61093|61077.4|729
1610535900000|2021-01-13 11:05:00|61116.9|61101.9|61110.6|61095.6|61126.7|61111.7|61109.5|61092.5|695
1610536200000|2021-01-13 11:10:00|61112.5|61092.5|61103.9|61088.9|61119.2|61104.2|61101|61085.9|710
1610536500000|2021-01-13 11:15:00|61103.7|61088.7|61120.3|61105.3|61125.3|61110.3|61098.8|61083.8|674
1610536800000|2021-01-13 11:20:00|61120.1|61105.1|61107.1|61087.1|61128.2|61112.9|61104.5|61086.7|788
1610537100000|2021-01-13 11:25:00|61106.6|61086.6|61109.1|61089.1|61114.2|61096.1|61096.6|61080|720
1610537400000|2021-01-13 11:30:00|61109.8|61089.8|61142.3|61127.3|61151.3|61134.1|61109.6|61089.6|803
1610537700000|2021-01-13 11:35:00|61142.2|61127.2|61153.7|61138.7|61158.6|61143.6|61139|61124|777
1610538000000|2021-01-13 11:40:00|61153.4|61138.4|61142.3|61127.3|61157.5|61142.5|61136.2|61121.2|692
1610538300000|2021-01-13 11:45:00|61144.8|61129.8|61135.8|61120.8|61146.4|61131.4|61133.2|61118.2|701
1610538600000|2021-01-13 11:50:00|61136|61121|61151|61136|61162.2|61147.2|61133.2|61118.2|780
1610538900000|2021-01-13 11:55:00|61150.5|61135.5|61173|61153|61182.3|61167.3|61150.5|61135.5|817
1610539200000|2021-01-13 12:00:00|61173.1|61153.1|61154.1|61139.1|61174.5|61156.7|61147.7|61131.3|804
1610539500000|2021-01-13 12:05:00|61153.9|61138.9|61144.2|61129.2|61154.7|61139.7|61143.8|61127.8|686
1610539800000|2021-01-13 12:10:00|61144|61129|61162|61147|61165|61150|61143|61128|695
1610540100000|2021-01-13 12:15:00|61161.9|61146.9|61141.8|61126.8|61168|61153|61140.8|61125.8|734
1610540400000|2021-01-13 12:20:00|61141.7|61126.7|61133.6|61118.6|61147.6|61132.4|61133.1|61116.2|708
1610540700000|2021-01-13 12:25:00|61133.5|61118.5|61145.2|61130.2|61155.4|61138.5|61124.1|61106.3|759
1610541000000|2021-01-13 12:30:00|61146.8|61131.8|61128.1|61113.1|61150.4|61134|61123.6|61108.6|768
1610541300000|2021-01-13 12:35:00|61129.1|61114.1|61130.5|61115.5|61137|61122|61119.8|61104.8|769
1610541600000|2021-01-13 12:40:00|61128.8|61113.8|61123|61108|61130.4|61115.4|61117.3|61102.3|726
1610541900000|2021-01-13 12:45:00|61122.9|61107.9|61126.8|61111.8|61135.5|61119|61108.3|61092|787
1610542200000|2021-01-13 12:50:00|61125.9|61110.9|61123.2|61108.2|61135.1|61118.5|61116.8|61099.8|763
1610542500000|2021-01-13 12:55:00|61123.6|61108.6|61122.1|61107.1|61134.9|61118.9|61111.6|61096.6|964
1610542800000|2021-01-13 13:00:00|61121.1|61106.1|61125.2|61110.2|61130.1|61111.7|61109.5|61091.1|851
1610543100000|2021-01-13 13:05:00|61125.3|61110.3|61156.2|61141.2|61159.4|61144.4|61124.7|61109.2|786
1610543400000|2021-01-13 13:10:00|61155.9|61140.9|61158|61143|61161.1|61145.8|61137.1|61121|792
1610543700000|2021-01-13 13:15:00|61157.3|61142.3|61145.2|61130.2|61172.2|61156.2|61145.2|61130.2|790
1610544000000|2021-01-13 13:20:00|61145.3|61130.3|61143.4|61128.4|61162.2|61147.2|61141.7|61125.3|824
1610544300000|2021-01-13 13:25:00|61142.8|61127.8|61142.6|61122.6|61146.5|61131|61136.2|61119.3|779
1610544600000|2021-01-13 13:30:00|61142.5|61122.5|61111.7|61096.7|61144.1|61124.1|61102.6|61087.2|926
1610544900000|2021-01-13 13:35:00|61111.1|61096.1|61136.7|61116.7|61137.8|61118.8|61093.4|61077.1|894
1610545200000|2021-01-13 13:40:00|61136.3|61116.3|61154.5|61139.5|61170.4|61150.4|61134.3|61114.3|897
1610545500000|2021-01-13 13:45:00|61155.7|61140.7|61207.2|61187.2|61214.8|61198|61150.8|61135.8|924
1610545800000|2021-01-13 13:50:00|61207.8|61187.8|61162.2|61147.2|61208.2|61188.3|61149.5|61134.5|864
1610546100000|2021-01-13 13:55:00|61162.3|61147.3|61180.3|61165.3|61193.4|61178.4|61156.6|61141.3|859
1610546400000|2021-01-13 14:00:00|61180.1|61165.1|61170|61155|61194.2|61179.2|61168.7|61151.7|795
1610546700000|2021-01-13 14:05:00|61169.9|61154.9|61155|61135|61172.5|61155.8|61149.1|61133.7|811
1610547000000|2021-01-13 14:10:00|61153|61133|61125.3|61105.3|61178|61158|61121.9|61101.9|794
1610547300000|2021-01-13 14:15:00|61126.1|61106.1|61119.9|61104.9|61131.8|61113.1|61112.9|61095.4|854
1610547600000|2021-01-13 14:20:00|61119.6|61104.6|61138.8|61118.8|61147.5|61130.5|61119.6|61101.7|867
1610547900000|2021-01-13 14:25:00|61138.9|61118.9|61207|61187|61210.6|61190.6|61127.8|61109.6|962
1610548200000|2021-01-13 14:30:00|61206.7|61186.7|61187.2|61167.2|61219.6|61204.4|61182.9|61162.9|1032
1610548500000|2021-01-13 14:35:00|61187.5|61167.5|61155.7|61140.7|61191.8|61172.9|61140.1|61120.1|1012
1610548800000|2021-01-13 14:40:00|61155|61140|61150.8|61135.8|61173.8|61155.8|61142.9|61122.9|946
1610549100000|2021-01-13 14:45:00|61149.8|61134.8|61178.9|61158.9|61182.1|61162.1|61127.6|61108.4|927
1610549400000|2021-01-13 14:50:00|61178.8|61158.8|61144.5|61124.5|61179.5|61159.5|61141.4|61121.4|902
1610549700000|2021-01-13 14:55:00|61144.6|61124.6|61172.4|61152.4|61172.7|61154|61144.6|61124.6|827
1610550000000|2021-01-13 15:00:00|61172.5|61152.5|61170.6|61155.6|61186.7|61171.5|61158.3|61139.6|896
1610550300000|2021-01-13 15:05:00|61171|61156|61161|61146|61174.2|61159.2|61147.3|61132.3|877
1610550600000|2021-01-13 15:10:00|61160.9|61145.9|61129.5|61114.5|61160.9|61145.9|61128|61113|831
1610550900000|2021-01-13 15:15:00|61129.1|61114.1|61126.3|61111.3|61141.8|61126|61120.9|61103.3|817
1610551200000|2021-01-13 15:20:00|61126.2|61111.2|61098.2|61078.2|61130.3|61115.3|61084.3|61067.4|949
1610551500000|2021-01-13 15:25:00|61098.1|61078.1|61102.6|61087.6|61117.1|61102.1|61089.3|61074.3|844
1610551800000|2021-01-13 15:30:00|61102.5|61087.5|61117.7|61102.7|61123.9|61108.9|61098.3|61083.3|798
1610552100000|2021-01-13 15:35:00|61117.9|61102.9|61110.1|61095.1|61124.3|61109.3|61094.8|61079.8|871
1610552400000|2021-01-13 15:40:00|61109|61094|61136.3|61121.3|61150.3|61135.3|61109|61094|859
1610552700000|2021-01-13 15:45:00|61136.2|61121.2|61113.5|61093.5|61142.9|61127.9|61102.5|61085.3|877
1610553000000|2021-01-13 15:50:00|61113.4|61093.4|61158.9|61138.9|61165.5|61146.3|61112.9|61092.9|963
1610553300000|2021-01-13 15:55:00|61158.8|61138.8|61192.4|61177.4|61202.8|61186.6|61151.1|61132.7|993
1610553600000|2021-01-13 16:00:00|61190.6|61175.6|61174.1|61154.1|61190.6|61175.6|61164.3|61148.2|958
1610553900000|2021-01-13 16:05:00|61175.9|61155.9|61164.1|61149.1|61184.7|61167|61157.8|61141.2|814
1610554200000|2021-01-13 16:10:00|61164.3|61149.3|61190.6|61175.6|61204.3|61189.3|61163.7|61148.7|756
1610554500000|2021-01-13 16:15:00|61191.3|61176.3|61227.6|61207.6|61227.6|61211.3|61189.1|61174.1|803
1610554800000|2021-01-13 16:20:00|61227.8|61207.8|61216|61201|61227.8|61209.4|61192.6|61176.1|725
1610555100000|2021-01-13 16:25:00|61215.9|61200.9|61198.9|61178.9|61216.3|61201.3|61190.3|61172|741
1610555400000|2021-01-13 16:30:00|61198.7|61178.7|61192.7|61177.7|61205.9|61186.8|61186.6|61169.2|700
1610555700000|2021-01-13 16:35:00|61192.5|61177.5|61180.2|61165.2|61200.6|61183.5|61173.5|61154.1|686
1610556000000|2021-01-13 16:40:00|61179.2|61164.2|61176.9|61161.9|61215.3|61195.3|61171.7|61154.5|801
1610556300000|2021-01-13 16:45:00|61177.7|61162.7|61191.7|61176.7|61193|61176.7|61177.7|61161|609
1610556600000|2021-01-13 16:50:00|61194.1|61174.1|61196.1|61181.1|61204.1|61188.2|61185.9|61168.7|668
1610556900000|2021-01-13 16:55:00|61198.4|61178.4|61199|61179|61199.8|61184.8|61189.5|61172.1|678
1610557200000|2021-01-13 17:00:00|61199.3|61179.3|61194.2|61174.2|61203.6|61183.6|61181.4|61161.4|772
1610557500000|2021-01-13 17:05:00|61193.5|61173.5|61193.9|61178.9|61198.5|61182.3|61184.5|61165.5|638
1610557800000|2021-01-13 17:10:00|61193.8|61178.8|61204.8|61189.8|61210.1|61191.4|61192.6|61174.5|565
1610558100000|2021-01-13 17:15:00|61203.9|61188.9|61286|61266|61288.9|61268.9|61200.3|61184.8|900
1610558400000|2021-01-13 17:20:00|61286.2|61266.2|61242.4|61222.4|61286.2|61266.2|61236.5|61217.3|877
1610558700000|2021-01-13 17:25:00|61242.5|61222.5|61194.8|61179.8|61242.5|61223.9|61194.7|61178.6|782
1610559000000|2021-01-13 17:30:00|61194.6|61179.6|61212.7|61192.7|61216.1|61199.6|61184|61166.5|747
1610559300000|2021-01-13 17:35:00|61212.5|61192.5|61183.5|61168.5|61212.7|61192.7|61179.5|61163.5|788
1610559600000|2021-01-13 17:40:00|61181.8|61166.8|61179.4|61164.4|61191.5|61176.5|61172.1|61156.3|698
1610559900000|2021-01-13 17:45:00|61180.1|61165.1|61158.1|61138.1|61183.3|61168.3|61155.9|61138|668
1610560200000|2021-01-13 17:50:00|61158.4|61138.4|61144.1|61129.1|61169.8|61152.5|61136|61121|672
1610560500000|2021-01-13 17:55:00|61143.9|61128.9|61158.7|61138.7|61159.6|61140.1|61139.7|61124.7|710
1610560800000|2021-01-13 18:00:00|61157.3|61137.3|61116.6|61096.6|61158.5|61139.3|61113|61093.3|895
1610561100000|2021-01-13 18:05:00|61116.1|61096.1|61117.8|61102.8|61137.1|61118.2|61110.1|61090.4|702
1610561400000|2021-01-13 18:10:00|61117.7|61102.7|61119.5|61099.5|61126.1|61107.5|61115.9|61098.1|637
1610561700000|2021-01-13 18:15:00|61119.9|61099.9|61144.2|61129.2|61148.9|61131.5|61118.1|61099.9|675
1610562000000|2021-01-13 18:20:00|61146.9|61126.9|61138.4|61118.4|61151.5|61131.5|61134.9|61116.2|671
1610562300000|2021-01-13 18:25:00|61139.2|61119.2|61152|61132|61156|61136|61125.4|61105.4|688
1610562600000|2021-01-13 18:30:00|61149.9|61129.9|61146.7|61126.7|61152.4|61132.4|61137.9|61118.5|667
1610562900000|2021-01-13 18:35:00|61147.2|61127.2|61137.4|61117.4|61147.2|61127.2|61133.8|61113.8|570
1610563200000|2021-01-13 18:40:00|61138.7|61118.7|61148.6|61128.6|61148.8|61129.9|61138.4|61118.4|522
1610563500000|2021-01-13 18:45:00|61148.8|61128.8|61168.6|61153.6|61173.1|61154.7|61144.2|61126.9|579
1610563800000|2021-01-13 18:50:00|61168.4|61153.4|61173.5|61153.5|61178.8|61161.2|61164.7|61147.4|565
1610564100000|2021-01-13 18:55:00|61172.8|61152.8|61184.2|61164.2|61188.9|61168.9|61168.1|61149.5|646
1610564400000|2021-01-13 19:00:00|61184|61164|61188.6|61168.6|61196.2|61176.4|61177|61157|700
1610564700000|2021-01-13 19:05:00|61187.9|61167.9|61197.1|61177.1|61206.2|61187.1|61185.6|61165.6|641
1610565000000|2021-01-13 19:10:00|61197|61177|61201.8|61181.8|61206.2|61186.2|61192.4|61174.5|609
1610565300000|2021-01-13 19:15:00|61201.6|61181.6|61195.2|61175.2|61202.6|61183|61185.2|61166.8|631
1610565600000|2021-01-13 19:20:00|61195|61175|61201.3|61181.3|61205.6|61185.6|61188.1|61169.2|626
1610565900000|2021-01-13 19:25:00|61200.2|61180.2|61210|61190|61221.1|61203.7|61193.4|61173.4|717
1610566200000|2021-01-13 19:30:00|61210.1|61190.1|61210.2|61190.2|61214.6|61195.6|61204.7|61186.1|585
1610566500000|2021-01-13 19:35:00|61210.1|61190.1|61207|61187|61214.3|61195.4|61204.5|61186.2|472
1610566800000|2021-01-13 19:40:00|61207.1|61187.1|61206.6|61186.6|61209.1|61189.8|61195.3|61177.7|553
1610567100000|2021-01-13 19:45:00|61206.1|61186.1|61209.7|61189.7|61213.4|61193.9|61192.9|61175.4|515
1610567400000|2021-01-13 19:50:00|61209.8|61189.8|61200.5|61180.5|61209.8|61190|61197.1|61177.1|517
1610567700000|2021-01-13 19:55:00|61200.6|61180.6|61219|61204|61226.7|61210|61198.9|61180.5|686
1610568000000|2021-01-13 20:00:00|61218.8|61203.8|61213.4|61193.4|61219.7|61203.8|61206.8|61186.8|628
1610568300000|2021-01-13 20:05:00|61212.7|61192.7|61212.7|61192.7|61216.7|61198.1|61205.4|61188.2|485
1610568600000|2021-01-13 20:10:00|61213|61193|61207|61187|61215.4|61196.6|61202.8|61182.8|501
1610568900000|2021-01-13 20:15:00|61207.4|61187.4|61205.9|61185.9|61215.5|61195.5|61205|61185|477
1610569200000|2021-01-13 20:20:00|61206|61186|61208.6|61188.6|61214|61195.6|61205.2|61185.2|441
1610569500000|2021-01-13 20:25:00|61208.4|61188.4|61204.5|61184.5|61217.4|61199.8|61203.2|61183.2|490
1610569800000|2021-01-13 20:30:00|61204.1|61184.1|61214.2|61194.2|61218.2|61200|61201.1|61181.1|536
1610570100000|2021-01-13 20:35:00|61214.1|61194.1|61230|61210|61230|61210|61213.7|61193.7|471
1610570400000|2021-01-13 20:40:00|61230.1|61210.1|61220.8|61200.8|61240.8|61220.8|61219.3|61199.6|508
1610570700000|2021-01-13 20:45:00|61220.6|61200.6|61229.3|61214.3|61232.6|61215.2|61214.2|61194.2|550
1610571000000|2021-01-13 20:50:00|61230.7|61215.7|61228.6|61208.6|61247.2|61227.2|61225.8|61208.2|673
1610571300000|2021-01-13 20:55:00|61228.5|61208.5|61217|61197|61232.1|61213.5|61211.7|61195.7|722
1610571600000|2021-01-13 21:00:00|61213.8|61198.8|61208.2|61193.2|61213.8|61198.8|61200.7|61184.5|572
1610571900000|2021-01-13 21:05:00|61208.4|61193.4|61205.1|61185.1|61212.2|61197.2|61202.3|61185.1|375
1610572200000|2021-01-13 21:10:00|61205.3|61185.3|61201.5|61181.5|61206.7|61189.4|61195.6|61178.3|373
1610572500000|2021-01-13 21:15:00|61201.6|61181.6|61204.5|61189.5|61208.5|61191.1|61197.5|61180.6|304
1610572800000|2021-01-13 21:20:00|61204.6|61189.6|61203.1|61183.1|61221.5|61201.5|61202|61182|344
1610573100000|2021-01-13 21:25:00|61202.6|61182.6|61206|61191|61208.5|61191|61200|61180.2|287
1610573400000|2021-01-13 21:30:00|61205.8|61190.8|61214.7|61194.7|61216.2|61196.2|61205.5|61187.9|291
1610573700000|2021-01-13 21:35:00|61214.9|61194.9|61211|61191|61214.9|61194.9|61209.3|61190.3|237
1610574000000|2021-01-13 21:40:00|61211.6|61191.6|61210.4|61190.4|61212.4|61193.6|61207.4|61187.4|261
1610574300000|2021-01-13 21:45:00|61210.8|61190.8|61211.1|61191.1|61219.9|61199.9|61204.7|61184.7|377
1610574600000|2021-01-13 21:50:00|61211.2|61191.2|61207.3|61187.3|61213.3|61193.3|61204|61184|422
1610574900000|2021-01-13 21:55:00|61207.7|61187.7|61200.6|61180.6|61207.7|61187.7|61193.5|61173.4|525
1610575200000|2021-01-13 22:00:00|61200.8|61180.4|61180.8|61146.4|61215.6|61180.4|61179.4|61144.2|105
1610575500000|2021-01-13 22:05:00|61174.7|61150.6|61239.9|61166.9|61250.5|61175.3|61174.3|61136.2|264
1610575800000|2021-01-13 22:10:00|61237.8|61168.5|61197.9|61123.3|61255.2|61177|61192.8|61119.3|297
1610576100000|2021-01-13 22:15:00|61197.5|61122.9|61182.2|61134.4|61202|61149.8|61179.8|61121.8|171
1610576400000|2021-01-13 22:20:00|61181|61135.4|61198.6|61155.4|61246.2|61170.5|61179.3|61132.4|355
1610576700000|2021-01-13 22:25:00|61197.5|61155|61220.8|61158.3|61244|61169.2|61189.5|61144.7|191
1610577000000|2021-01-13 22:30:00|61226.3|61155.7|61210.1|61175.9|61228|61178.2|61203.5|61155.7|527
1610577300000|2021-01-13 22:35:00|61210.7|61174.6|61216.2|61171.8|61220.9|61181.5|61201.7|61166.8|290
1610577600000|2021-01-13 22:40:00|61215.7|61174|61217.6|61177.9|61222.8|61189.4|61204.1|61164.2|428
1610577900000|2021-01-13 22:45:00|61214.8|61178.6|61206|61171.7|61233.2|61181.6|61203.2|61162|363
1610578200000|2021-01-13 22:50:00|61206.4|61171.8|61194.4|61169.7|61208.7|61180.2|61193.8|61167.2|321
1610578500000|2021-01-13 22:55:00|61194.1|61169.9|61209.7|61170.8|61225.9|61182.8|61193.7|61169.6|531
1610578800000|2021-01-13 23:00:00|61209.5|61171|61201.2|61178.5|61221.8|61182.5|61199.4|61166.2|520
1610579100000|2021-01-13 23:05:00|61201.1|61178.6|61209|61182.4|61217.7|61189.2|61195.3|61175.3|498
1610579400000|2021-01-13 23:10:00|61208.8|61182.1|61193.5|61173.5|61210.1|61186|61193.3|61173.3|393
1610579700000|2021-01-13 23:15:00|61193.6|61173.6|61187|61167|61197.1|61177.1|61186.9|61166.9|366
1610580000000|2021-01-13 23:20:00|61187.1|61167.1|61196.7|61176.7|61197.4|61177.4|61187|61167|260
1610580300000|2021-01-13 23:25:00|61196.8|61176.8|61201.2|61181.2|61201.4|61181.4|61195.2|61175.2|281
1610580600000|2021-01-13 23:30:00|61202.8|61182.8|61189.4|61169.4|61204.9|61184.9|61189.1|61169.1|315
1610580900000|2021-01-13 23:35:00|61189.6|61169.6|61183.5|61163.5|61190.1|61170.1|61182.1|61162.1|276
1610581200000|2021-01-13 23:40:00|61183.4|61163.4|61189.1|61169.1|61189.6|61169.6|61182.3|61162.3|321
1610581500000|2021-01-13 23:45:00|61189.3|61169.3|61177.9|61157.9|61191.4|61171.4|61176.7|61156.7|359
1610581800000|2021-01-13 23:50:00|61178|61158|61176|61156|61180|61160|61168.1|61148.1|412
1610582100000|2021-01-13 23:55:00|61176.1|61156.1|61176.6|61156.6|61180.7|61160.7|61173.3|61153.3|269
1610582400000|2021-01-14 00:00:00|61176.9|61156.9|61183.8|61163.8|61186.9|61166.9|61173.4|61153.4|436
1610582700000|2021-01-14 00:05:00|61184|61164|61180.5|61160.5|61187.4|61167.4|61180.1|61160.1|284
1610583000000|2021-01-14 00:10:00|61180.4|61160.4|61160.2|61140.2|61180.9|61160.9|61155.7|61135.7|560
1610583300000|2021-01-14 00:15:00|61162.2|61142.2|61145.6|61125.6|61169.7|61149.7|61144.3|61124.3|588
1610583600000|2021-01-14 00:20:00|61145|61125|61141.4|61121.4|61147.8|61127.8|61140.1|61120.1|488
1610583900000|2021-01-14 00:25:00|61141.3|61121.3|61135|61115|61142.4|61122.4|61132.1|61112.1|449
1610584200000|2021-01-14 00:30:00|61133.4|61113.4|61152.6|61132.6|61157.5|61137.5|61132.7|61112.7|549
1610584500000|2021-01-14 00:35:00|61152.8|61132.8|61156|61136|61159.2|61139.2|61151.2|61131.2|447
1610584800000|2021-01-14 00:40:00|61156.1|61136.1|61165.3|61145.3|61171.1|61151.1|61156.1|61136.1|486
1610585100000|2021-01-14 00:45:00|61165.6|61145.6|61161.7|61141.7|61167.4|61147.4|61159.7|61139.7|447
1610585400000|2021-01-14 00:50:00|61161.9|61141.9|61167.9|61147.9|61172.2|61152.2|61157.7|61137.7|614
1610585700000|2021-01-14 00:55:00|61169|61149|61164.8|61144.8|61174.4|61154.4|61155.4|61135.4|540
1610586000000|2021-01-14 01:00:00|61164.5|61144.5|61153.2|61133.2|61167.1|61147.1|61151|61131|598
1610586300000|2021-01-14 01:05:00|61153.6|61133.6|61156|61136|61161.9|61141.9|61152.3|61132.3|609
1610586600000|2021-01-14 01:10:00|61156.6|61136.6|61152.3|61132.3|61156.6|61136.6|61144.6|61124.6|635
1610586900000|2021-01-14 01:15:00|61152.6|61132.6|61134.8|61114.8|61160.2|61140.2|61125.3|61105.3|709
1610587200000|2021-01-14 01:20:00|61134.9|61114.9|61136.6|61116.6|61147.7|61127.7|61134.5|61114.5|527
1610587500000|2021-01-14 01:25:00|61136.4|61116.4|61149.4|61129.4|61153|61133|61132.4|61114.8|513
1610587800000|2021-01-14 01:30:00|61149|61129|61158.4|61138.4|61159.1|61139.1|61143.1|61123.1|548
1610588100000|2021-01-14 01:35:00|61158.8|61138.8|61153.6|61133.6|61158.8|61138.8|61149.4|61129.4|523
1610588400000|2021-01-14 01:40:00|61154.2|61134.2|61154.2|61134.2|61156.5|61136.5|61149.6|61129.6|483
1610588700000|2021-01-14 01:45:00|61154|61134|61155.9|61135.9|61156.4|61136.4|61149.2|61131.6|388
1610589000000|2021-01-14 01:50:00|61155.8|61135.8|61154.4|61134.4|61158|61138|61150.7|61132.5|366
1610589300000|2021-01-14 01:55:00|61154.3|61134.3|61157.8|61137.8|61161.1|61142.6|61150.9|61132.3|389
1610589600000|2021-01-14 02:00:00|61157.3|61137.3|61169.4|61149.4|61172.1|61153|61154.1|61134.1|423
1610589900000|2021-01-14 02:05:00|61169.7|61149.7|61170.8|61150.8|61176.7|61156.7|61166.1|61147.5|470
1610590200000|2021-01-14 02:10:00|61171|61151|61160.9|61140.9|61172.1|61152.2|61157.7|61139.6|428
1610590500000|2021-01-14 02:15:00|61158.9|61138.9|61156.6|61136.6|61164.5|61144.5|61142.5|61122.5|623
1610590800000|2021-01-14 02:20:00|61156.5|61136.5|61217.9|61197.9|61231.8|61211.8|61151.7|61133.8|785
1610591100000|2021-01-14 02:25:00|61218|61198|61242.6|61222.6|61246.1|61226.1|61208.8|61188.8|824
1610591400000|2021-01-14 02:30:00|61242.8|61222.8|61296.8|61276.8|61309.7|61289.7|61242.8|61222.8|993
1610591700000|2021-01-14 02:35:00|61296.9|61276.9|61265.6|61245.6|61301.9|61281.9|61262.6|61242.6|883
1610592000000|2021-01-14 02:40:00|61266.5|61246.5|61222.7|61202.7|61275.6|61255.6|61217.6|61197.6|837
1610592300000|2021-01-14 02:45:00|61223|61203|61213.6|61193.6|61238.7|61218.7|61210.7|61190.7|784
1610592600000|2021-01-14 02:50:00|61212.8|61192.8|61212.3|61192.3|61218.2|61198.2|61204|61184|661
1610592900000|2021-01-14 02:55:00|61212.2|61192.2|61226.6|61206.6|61230.8|61210.8|61202.7|61182.7|626
1610593200000|2021-01-14 03:00:00|61226.3|61206.3|61238|61218|61238.5|61218.5|61217.5|61197.5|659
1610593500000|2021-01-14 03:05:00|61238.1|61218.1|61252.1|61232.1|61254.6|61234.6|61219.3|61199.3|627
1610593800000|2021-01-14 03:10:00|61251.5|61231.5|61256.3|61236.3|61258.6|61238.6|61236.4|61216.4|738
1610594100000|2021-01-14 03:15:00|61256.8|61236.8|61247.8|61227.8|61258.5|61238.5|61242.9|61222.9|584
1610594400000|2021-01-14 03:20:00|61248.1|61228.1|61258.5|61238.5|61260.9|61240.9|61244.4|61225.8|474
1610594700000|2021-01-14 03:25:00|61258.6|61238.6|61282.9|61262.9|61284.4|61264.4|61255.3|61235.3|633
1610595000000|2021-01-14 03:30:00|61282.8|61262.8|61287.8|61267.8|61293.6|61273.6|61271.2|61251.2|705
1610595300000|2021-01-14 03:35:00|61287.6|61267.6|61259.1|61239.1|61291.3|61271.3|61258.7|61238.7|610
1610595600000|2021-01-14 03:40:00|61258.8|61238.8|61254.1|61234.1|61260.4|61240.4|61248.6|61228.6|504
1610595900000|2021-01-14 03:45:00|61254|61234|61260.7|61240.7|61269.3|61249.3|61251.3|61232.7|553
1610596200000|2021-01-14 03:50:00|61261.1|61241.1|61256.9|61236.9|61261.2|61241.2|61252.9|61235.6|400
1610596500000|2021-01-14 03:55:00|61256.3|61236.3|61261.3|61241.3|61262|61242|61247.7|61229.2|467
1610596800000|2021-01-14 04:00:00|61261.5|61241.5|61264.4|61244.4|61271.1|61251.1|61261.1|61241.1|461
1610597100000|2021-01-14 04:05:00|61264.3|61244.3|61265.1|61245.1|61271.8|61251.8|61260.9|61241.7|542
1610597400000|2021-01-14 04:10:00|61265.5|61245.5|61258.6|61238.6|61265.7|61245.7|61254.4|61234.4|410
1610597700000|2021-01-14 04:15:00|61258.8|61238.8|61265.4|61245.4|61265.5|61245.5|61251.3|61233.8|390
1610598000000|2021-01-14 04:20:00|61265.6|61245.6|61261.9|61241.9|61265.9|61247.1|61254.3|61234.3|462
1610598300000|2021-01-14 04:25:00|61261.5|61241.5|61255.7|61235.7|61262.6|61242.6|61249.8|61231.9|474
1610598600000|2021-01-14 04:30:00|61255.6|61235.6|61263.1|61243.1|61269.1|61249.1|61253.4|61233.4|424
1610598900000|2021-01-14 04:35:00|61263.2|61243.2|61263.6|61243.6|61272|61252|61262.9|61242.9|372
1610599200000|2021-01-14 04:40:00|61263.9|61243.9|61270|61250|61273.4|61253.5|61259.7|61242.1|345
1610599500000|2021-01-14 04:45:00|61270.4|61250.4|61261.3|61241.3|61270.4|61250.4|61258.9|61238.9|406
1610599800000|2021-01-14 04:50:00|61261.6|61241.6|61258.4|61238.4|61262.7|61242.7|61254|61234|428
1610600100000|2021-01-14 04:55:00|61258.3|61238.3|61238.4|61218.4|61260.3|61240.3|61236.2|61216.2|476
1610600400000|2021-01-14 05:00:00|61239.5|61219.5|61251.9|61231.9|61257.1|61237.1|61236.9|61216.9|609
1610600700000|2021-01-14 05:05:00|61251.7|61231.7|61249.7|61229.7|61255.5|61235.5|61247.5|61227.5|514
1610601000000|2021-01-14 05:10:00|61249.8|61229.8|61256|61236|61256.4|61236.4|61246.4|61227.7|621
1610601300000|2021-01-14 05:15:00|61255.8|61235.8|61254.9|61234.9|61262.8|61242.8|61249.4|61229.4|686
1610601600000|2021-01-14 05:20:00|61254.1|61234.1|61247.2|61227.2|61258.4|61238.4|61238|61218|666
1610601900000|2021-01-14 05:25:00|61246.8|61226.8|61249.7|61229.7|61256|61236|61239.2|61219.2|580
1610602200000|2021-01-14 05:30:00|61250.1|61230.1|61259.5|61239.5|61261.5|61241.5|61245.1|61225.1|595
1610602500000|2021-01-14 05:35:00|61259.8|61239.8|61237.4|61217.4|61261.1|61241.5|61236.6|61216.6|578
1610602800000|2021-01-14 05:40:00|61237.2|61217.2|61232.7|61212.7|61244.8|61226.2|61231.9|61211.9|546
1610603100000|2021-01-14 05:45:00|61232.8|61212.8|61224.6|61204.6|61238.4|61218.4|61215.7|61195.7|623
1610603400000|2021-01-14 05:50:00|61224.3|61204.3|61235.5|61215.5|61238.5|61218.5|61224.3|61204.3|537
1610603700000|2021-01-14 05:55:00|61235.7|61215.7|61211.4|61191.4|61235.7|61215.7|61210|61190|743
1610604000000|2021-01-14 06:00:00|61211.3|61191.3|61227.7|61207.7|61235.7|61215.7|61210.9|61190.9|588
1610604300000|2021-01-14 06:05:00|61227.6|61207.6|61221.4|61201.4|61231.6|61211.6|61220.5|61200.5|494
1610604600000|2021-01-14 06:10:00|61221.5|61201.5|61214.2|61194.2|61221.5|61201.5|61211.5|61191.5|516
1610604900000|2021-01-14 06:15:00|61213.8|61193.8|61230.2|61210.2|61233.1|61213.1|61212.5|61192.5|549
1610605200000|2021-01-14 06:20:00|61230|61210|61235.5|61215.5|61237|61217|61226.4|61206.4|437
1610605500000|2021-01-14 06:25:00|61235.6|61215.6|61234.6|61214.6|61237.3|61217.3|61226.2|61206.2|507
1610605800000|2021-01-14 06:30:00|61234.5|61214.5|61234.8|61214.8|61235.6|61215.6|61227.1|61207.1|464
1610606100000|2021-01-14 06:35:00|61234.6|61214.6|61226.2|61206.2|61239.4|61219.4|61213|61193|557
1610606400000|2021-01-14 06:40:00|61226|61206|61227.3|61207.3|61227.5|61207.9|61218.4|61198.4|503
1610606700000|2021-01-14 06:45:00|61228.1|61208.1|61224.9|61204.9|61229|61209|61219.5|61199.5|540
1610607000000|2021-01-14 06:50:00|61225.3|61205.3|61229.9|61214.9|61233.4|61214.9|61219.1|61199.1|492
1610607300000|2021-01-14 06:55:00|61229.8|61214.8|61237.2|61217.2|61237.6|61217.6|61226.2|61206.2|522
1610607600000|2021-01-14 07:00:00|61237.6|61217.6|61270.7|61250.7|61270.7|61250.7|61233.9|61213.9|716
1610607900000|2021-01-14 07:05:00|61271.8|61251.8|61292.9|61272.9|61296.3|61276.3|61266.1|61246.1|740
1610608200000|2021-01-14 07:10:00|61292.7|61272.7|61249.5|61229.5|61294.1|61274.1|61240.6|61220.6|738
1610608500000|2021-01-14 07:15:00|61249.6|61229.6|61254.2|61234.2|61266|61246|61240.5|61220.5|681
1610608800000|2021-01-14 07:20:00|61254.3|61234.3|61258.6|61238.6|61271.7|61251.7|61251.2|61231.2|583
1610609100000|2021-01-14 07:25:00|61258.2|61238.2|61251.3|61231.3|61261.7|61243.3|61239.8|61222.5|644
1610609400000|2021-01-14 07:30:00|61251.4|61231.4|61246.7|61231.7|61253|61234.9|61239.1|61219.9|684
1610609700000|2021-01-14 07:35:00|61246.9|61231.9|61240.4|61220.4|61251.8|61235.6|61231.5|61214.9|612
1610610000000|2021-01-14 07:40:00|61240.6|61220.6|61246.2|61231.2|61251.5|61236.5|61239.8|61220.4|566
1610610300000|2021-01-14 07:45:00|61245.9|61230.9|61269.1|61254.1|61269.3|61254.3|61241.2|61226.2|569
1610610600000|2021-01-14 07:50:00|61269.4|61254.4|61284.7|61269.7|61302.3|61287.3|61268.2|61253.2|837
1610610900000|2021-01-14 07:55:00|61285.2|61270.2|61265.8|61250.8|61285.8|61270.8|61247.6|61232.6|756
1610611200000|2021-01-14 08:00:00|61265.7|61250.7|61246.6|61231.6|61278.4|61260.6|61244.8|61229.8|884
1610611500000|2021-01-14 08:05:00|61248.9|61228.9|61189.2|61174.2|61250.9|61235.9|61188.8|61172.4|854
1610611800000|2021-01-14 08:10:00|61189.5|61174.5|61220.2|61205.2|61220.2|61205.2|61184.7|61169.7|820
1610612100000|2021-01-14 08:15:00|61220|61205|61201.8|61186.8|61231.3|61216.3|61189.5|61174.5|789
1610612400000|2021-01-14 08:20:00|61202.2|61187.2|61210|61195|61223.1|61208.1|61192.4|61177.4|772
1610612700000|2021-01-14 08:25:00|61210.6|61195.6|61240.8|61225.8|61241.4|61226.4|61205.8|61190.8|824
1610613000000|2021-01-14 08:30:00|61242.4|61227.4|61230.8|61215.8|61253.6|61237.9|61227.7|61212.7|827
1610613300000|2021-01-14 08:35:00|61231|61216|61210.8|61195.8|61232.1|61217.1|61208.2|61191.8|774
1610613600000|2021-01-14 08:40:00|61210.6|61195.6|61183.5|61168.5|61217.4|61199.7|61176|61161|815
1610613900000|2021-01-14 08:45:00|61182.5|61167.5|61188.7|61173.7|61196.6|61181.6|61179.1|61164.1|712
1610614200000|2021-01-14 08:50:00|61188.5|61173.5|61187.2|61172.2|61194.1|61178.1|61165.2|61145.4|810
1610614500000|2021-01-14 08:55:00|61187.1|61172.1|61186.6|61166.6|61205.3|61186.9|61172.3|61154|817
1610614800000|2021-01-14 09:00:00|61187.4|61167.4|61170.7|61155.7|61201|61184.1|61170.3|61153.4|829
1610615100000|2021-01-14 09:05:00|61171.4|61156.4|61204.3|61189.3|61209.2|61194.2|61169.9|61154.9|779
1610615400000|2021-01-14 09:10:00|61204.4|61189.4|61194|61179|61208.1|61190.9|61181|61166|681
1610615700000|2021-01-14 09:15:00|61194.3|61179.3|61221.7|61206.7|61224.6|61209.6|61193.8|61178.8|704
1610616000000|2021-01-14 09:20:00|61222|61207|61211.9|61196.9|61227.4|61212.4|61209.2|61194.2|670
1610616300000|2021-01-14 09:25:00|61212|61197|61215.7|61200.7|61232.9|61217.9|61202.5|61186.5|657
1610616600000|2021-01-14 09:30:00|61215.5|61200.5|61180.2|61165.2|61216.9|61201.9|61178.4|61163.4|729
1610616900000|2021-01-14 09:35:00|61181.4|61166.4|61157.9|61142.9|61189.9|61174.2|61156.3|61141.3|749
1610617200000|2021-01-14 09:40:00|61157.8|61142.8|61163.2|61148.2|61175.2|61157.9|61153.7|61137.6|761
1610617500000|2021-01-14 09:45:00|61163.3|61148.3|61150.9|61135.9|61163.5|61148.5|61149.9|61132.3|704
1610617800000|2021-01-14 09:50:00|61151|61136|61170.2|61150.2|61171.8|61155.7|61141.1|61126.1|774
1610618100000|2021-01-14 09:55:00|61170.6|61150.6|61147.3|61132.3|61170.6|61152.7|61145.2|61130.2|740
1610618400000|2021-01-14 10:00:00|61147.8|61132.8|61157.2|61142.2|61164.5|61149.5|61142.8|61127.8|656
1610618700000|2021-01-14 10:05:00|61157.5|61142.5|61160.5|61145.5|61182.3|61167.3|61157.2|61142|769
1610619000000|2021-01-14 10:10:00|61160.9|61145.9|61168|61153|61173.5|61158.5|61159.7|61143.5|679
1610619300000|2021-01-14 10:15:00|61168.2|61153.2|61184.5|61169.5|61185.2|61170.2|61165.5|61150.5|694
1610619600000|2021-01-14 10:20:00|61184.7|61169.7|61197.3|61182.3|61197.6|61182.6|61179.4|61164.4|764
1610619900000|2021-01-14 10:25:00|61197.4|61182.4|61177|61162|61197.7|61182.7|61175.4|61160.4|664
1610620200000|2021-01-14 10:30:00|61176.6|61161.6|61171.7|61156.7|61181.5|61166.5|61168.4|61151.8|666
1610620500000|2021-01-14 10:35:00|61171.4|61156.4|61173.7|61158.7|61185.5|61170.5|61167.2|61152.2|605
1610620800000|2021-01-14 10:40:00|61173.6|61158.6|61151.1|61136.1|61173.6|61158.6|61149.5|61134.5|712
1610621100000|2021-01-14 10:45:00|61151|61136|61159.2|61144.2|61166.1|61149.2|61147.2|61132.2|663
1610621400000|2021-01-14 10:50:00|61159.1|61144.1|61146|61131|61163.9|61148.4|61145.2|61130.2|621
1610621700000|2021-01-14 10:55:00|61145.8|61130.8|61153.2|61138.2|61161.6|61146.6|61145.8|61130.8|659
1610622000000|2021-01-14 11:00:00|61153.1|61138.1|61169.3|61154.3|61171.9|61155.5|61149.6|61134.6|706
1610622300000|2021-01-14 11:05:00|61169.6|61154.6|61176|61161|61182.7|61167.7|61165.5|61150.5|711
1610622600000|2021-01-14 11:10:00|61175.1|61160.1|61181.4|61166.4|61189.3|61174.3|61174.5|61158|703
1610622900000|2021-01-14 11:15:00|61181.3|61166.3|61199.6|61184.6|61200|61185|61177.4|61161.7|742
1610623200000|2021-01-14 11:20:00|61199.4|61184.4|61173.7|61158.7|61204.8|61189.6|61171.4|61156.4|724
1610623500000|2021-01-14 11:25:00|61173.5|61158.5|61210.7|61195.7|61212|61197|61171.4|61156.4|706
1610623800000|2021-01-14 11:30:00|61210.6|61195.6|61208.1|61193.1|61224.7|61209.7|61206.4|61191.4|787
1610624100000|2021-01-14 11:35:00|61208.4|61193.4|61208.2|61193.2|61211.1|61196.1|61199.6|61184.6|589
1610624400000|2021-01-14 11:40:00|61208.3|61193.3|61202.4|61187.4|61211.9|61196.9|61197.9|61182.9|605
1610624700000|2021-01-14 11:45:00|61202.1|61187.1|61218.1|61203.1|61219|61204|61194.9|61179.9|625
1610625000000|2021-01-14 11:50:00|61217.8|61202.8|61239.6|61224.6|61239.6|61224.6|61210|61195|770
1610625300000|2021-01-14 11:55:00|61239.2|61224.2|61223.9|61208.9|61240|61225|61215.5|61200.5|799
1610625600000|2021-01-14 12:00:00|61223.8|61208.8|61221.8|61206.8|61230.7|61215.7|61201.5|61186.5|740
1610625900000|2021-01-14 12:05:00|61221.9|61206.9|61222.3|61207.3|61223.3|61208.3|61201.6|61186.6|706
1610626200000|2021-01-14 12:10:00|61222.2|61207.2|61230.3|61215.3|61230.9|61215.9|61220.5|61205.5|639
1610626500000|2021-01-14 12:15:00|61230.2|61215.2|61236.2|61221.2|61239.2|61223.6|61221.9|61206.9|662
1610626800000|2021-01-14 12:20:00|61236.1|61221.1|61255.4|61240.4|61256.5|61241.5|61227.2|61212.2|712
1610627100000|2021-01-14 12:25:00|61255.5|61240.5|61264.2|61249.2|61277.5|61262.5|61254.9|61239.9|749
1610627400000|2021-01-14 12:30:00|61264.4|61249.4|61263.9|61248.9|61298.7|61280.8|61245.2|61230.2|901
1610627700000|2021-01-14 12:35:00|61264.3|61249.3|61252.3|61237.3|61280.9|61265.9|61247.8|61232.4|729
1610628000000|2021-01-14 12:40:00|61252.1|61237.1|61256|61241|61259.6|61244.6|61249|61234|638
1610628300000|2021-01-14 12:45:00|61256.7|61241.7|61252.9|61237.9|61266.5|61251.5|61237.1|61222.1|712
1610628600000|2021-01-14 12:50:00|61254.5|61239.5|61272.6|61257.6|61275.6|61260.6|61251.4|61236.4|571
1610628900000|2021-01-14 12:55:00|61272.8|61257.8|61337.9|61317.9|61361|61341|61262.5|61247.5|872
1610629200000|2021-01-14 13:00:00|61336.2|61316.2|61397.6|61382.6|61410.5|61391.2|61324.3|61304.3|1074
1610629500000|2021-01-14 13:05:00|61397.8|61382.8|61365.2|61350.2|61405.8|61390.8|61352.4|61334.6|1040
1610629800000|2021-01-14 13:10:00|61367.6|61347.6|61368.1|61353.1|61371.7|61354.2|61346.8|61331.8|967
1610630100000|2021-01-14 13:15:00|61367.5|61352.5|61377.4|61362.4|61407.6|61391.2|61367.2|61352.2|953
1610630400000|2021-01-14 13:20:00|61377|61362|61384|61369|61405|61388.7|61374|61358.4|890
1610630700000|2021-01-14 13:25:00|61384.2|61369.2|61428.4|61408.4|61433.1|61418.1|61383.5|61368.5|939
1610631000000|2021-01-14 13:30:00|61425.7|61405.7|61381.9|61366.9|61425.7|61405.7|61378.9|61358.9|921
1610631300000|2021-01-14 13:35:00|61381.8|61366.8|61369.9|61354.9|61389.7|61374.7|61360|61343.2|901
1610631600000|2021-01-14 13:40:00|61371|61356|61367.9|61352.9|61390.5|61375.5|61363|61343.7|933
1610631900000|2021-01-14 13:45:00|61368|61353|61361.9|61346.9|61373.2|61356.1|61343.7|61328.2|866
1610632200000|2021-01-14 13:50:00|61361.1|61346.1|61380.7|61365.7|61399|61384|61359.8|61344.8|838
1610632500000|2021-01-14 13:55:00|61380.8|61365.8|61387.9|61372.9|61394.5|61379.5|61363.6|61348.6|842
1610632800000|2021-01-14 14:00:00|61387.7|61372.7|61381.9|61366.9|61412.4|61397.4|61370.6|61355.6|832
1610633100000|2021-01-14 14:05:00|61381.8|61366.8|61367.5|61347.5|61383.2|61368.2|61345.7|61325.7|899
1610633400000|2021-01-14 14:10:00|61366.8|61346.8|61359.2|61339.2|61388.1|61370.9|61355.7|61336.6|976
1610633700000|2021-01-14 14:15:00|61356|61341|61368.5|61348.5|61384.4|61366.1|61344.8|61329.3|1104
1610634000000|2021-01-14 14:20:00|61368|61348|61386.3|61371.3|61403.7|61386.5|61361.4|61344.7|859
1610634300000|2021-01-14 14:25:00|61386.6|61371.6|61378.9|61363.9|61390.7|61374.6|61351.3|61334.1|906
1610634600000|2021-01-14 14:30:00|61378.7|61363.7|61387|61372|61396.1|61379.1|61369.9|61349.9|901
1610634900000|2021-01-14 14:35:00|61386.9|61371.9|61367.9|61352.9|61386.9|61371.9|61355.5|61339.1|952
1610635200000|2021-01-14 14:40:00|61367.7|61352.7|61395.3|61380.3|61402.9|61385.6|61362.4|61346|965
1610635500000|2021-01-14 14:45:00|61394.7|61379.7|61373.7|61353.7|61417.8|61400.2|61368.3|61350.7|935
1610635800000|2021-01-14 14:50:00|61373.9|61353.9|61372.3|61357.3|61388.5|61373.5|61367|61348.2|836
1610636100000|2021-01-14 14:55:00|61372.2|61357.2|61398.9|61383.9|61402.6|61387.6|61370|61353.9|895
1610636400000|2021-01-14 15:00:00|61398.4|61383.4|61379.6|61364.6|61414.7|61399.7|61373.5|61355.8|934
1610636700000|2021-01-14 15:05:00|61379.5|61364.5|61395.3|61380.3|61397.4|61382.4|61369.6|61354.6|850
1610637000000|2021-01-14 15:10:00|61395.9|61380.9|61403.7|61388.7|61411.2|61396.2|61395.9|61380.9|833
1610637300000|2021-01-14 15:15:00|61403.6|61388.6|61391.1|61376.1|61422.1|61407.1|61390.4|61375.4|890
1610637600000|2021-01-14 15:20:00|61391|61376|61380.5|61365.5|61398.2|61380.8|61372.5|61357.5|846
1610637900000|2021-01-14 15:25:00|61380.7|61365.7|61374.2|61359.2|61390.9|61375.7|61374.2|61359.2|786
1610638200000|2021-01-14 15:30:00|61374.4|61359.4|61340.7|61325.7|61384.8|61369.8|61337.7|61322.5|967
1610638500000|2021-01-14 15:35:00|61342.1|61327.1|61345.6|61330.6|61364.8|61349.8|61338.8|61323.8|777
1610638800000|2021-01-14 15:40:00|61345.7|61330.7|61335|61320|61353|61338|61330.5|61315.5|860
1610639100000|2021-01-14 15:45:00|61336|61321|61329.6|61309.6|61338.4|61323.4|61310.8|61295|830
1610639400000|2021-01-14 15:50:00|61328.6|61308.6|61300.7|61280.7|61337.6|61319.7|61287.3|61268.6|942
1610639700000|2021-01-14 15:55:00|61299|61284|61300.1|61285.1|61321.6|61303.5|61280.9|61264.7|1021
1610640000000|2021-01-14 16:00:00|61299|61284|61297.1|61282.1|61315.3|61300.3|61296|61279.5|956
1610640300000|2021-01-14 16:05:00|61296.9|61281.9|61276.2|61261.2|61298.8|61282.7|61260.7|61241.7|926
1610640600000|2021-01-14 16:10:00|61276.4|61261.4|61266.9|61251.9|61286.2|61271.2|61266.8|61249.7|846
1610640900000|2021-01-14 16:15:00|61267.3|61252.3|61270.3|61255.3|61286|61269.2|61258.4|61239.3|836
1610641200000|2021-01-14 16:20:00|61270.1|61255.1|61250.8|61235.8|61275.4|61257.7|61244.2|61227.8|728
1610641500000|2021-01-14 16:25:00|61251.2|61236.2|61242.2|61227.2|61260|61244.1|61242.2|61222.6|720
1610641800000|2021-01-14 16:30:00|61241.8|61226.8|61254.7|61239.7|61269.6|61254.6|61241.8|61226.8|778
1610642100000|2021-01-14 16:35:00|61255.2|61240.2|61251.9|61236.9|61265.9|61250.3|61246.5|61229|722
1610642400000|2021-01-14 16:40:00|61252.1|61237.1|61248.3|61233.3|61257.2|61242.2|61242.4|61222.6|726
1610642700000|2021-01-14 16:45:00|61248|61233|61216|61201|61251.4|61234.1|61201.4|61183.8|789
1610643000000|2021-01-14 16:50:00|61215.5|61200.5|61206|61191|61226.3|61210.3|61189|61172|754
1610643300000|2021-01-14 16:55:00|61206.7|61191.7|61205.4|61190.4|61215.6|61200.6|61195.6|61180.6|758
1610643600000|2021-01-14 17:00:00|61205.6|61190.6|61211.4|61196.4|61215.4|61197.8|61191.3|61173.4|802
1610643900000|2021-01-14 17:05:00|61212|61197|61220.9|61205.9|61223.1|61205.9|61207.5|61190.7|715
1610644200000|2021-01-14 17:10:00|61221.2|61206.2|61216.5|61201.5|61225.7|61209.7|61205.1|61187.3|711
1610644500000|2021-01-14 17:15:00|61212.9|61197.9|61227|61207|61229.6|61209.6|61205.4|61186.5|723
1610644800000|2021-01-14 17:20:00|61227.1|61207.1|61230|61215|61233.1|61215.5|61221.8|61204.8|617
1610645100000|2021-01-14 17:25:00|61230.2|61215.2|61215.8|61200.8|61233.3|61215.8|61213|61195.5|580
1610645400000|2021-01-14 17:30:00|61215.3|61200.3|61212.6|61192.6|61217.2|61200.8|61202|61184.3|682
1610645700000|2021-01-14 17:35:00|61212.7|61192.7|61204.1|61184.1|61216.1|61199|61197.6|61178|635
1610646000000|2021-01-14 17:40:00|61204.6|61184.6|61186.8|61171.8|61213.5|61193.5|61174.3|61154.8|693
1610646300000|2021-01-14 17:45:00|61186.7|61171.7|61187|61167|61212.7|61193.7|61180.2|61161.9|745
1610646600000|2021-01-14 17:50:00|61187.7|61167.7|61126.7|61106.7|61187.9|61167.9|61109.7|61089.7|1001
1610646900000|2021-01-14 17:55:00|61127|61107|61157.2|61137.2|61158.2|61138.2|61092.1|61072.1|1028
1610647200000|2021-01-14 18:00:00|61155.3|61135.3|61170.3|61150.3|61177.3|61159.3|61147.6|61127.6|901
1610647500000|2021-01-14 18:05:00|61169.2|61149.2|61158.7|61138.7|61179.8|61159.8|61154.7|61134.7|716
1610647800000|2021-01-14 18:10:00|61158.6|61138.6|61188|61168|61191.8|61171.8|61158|61138|779
1610648100000|2021-01-14 18:15:00|61186.6|61166.6|61204.9|61184.9|61216.7|61196.7|61185.5|61166.6|856
1610648400000|2021-01-14 18:20:00|61205|61185|61173.9|61153.9|61223.2|61203.2|61098.5|61078.5|983
1610648700000|2021-01-14 18:25:00|61174|61154|61210.5|61190.5|61219.4|61199.4|61168|61148|936
1610649000000|2021-01-14 18:30:00|61210.1|61190.1|61207.4|61187.4|61224.6|61204.6|61196.2|61176.2|870
1610649300000|2021-01-14 18:35:00|61207|61187|61195.1|61175.1|61219.1|61201.9|61192.9|61172.9|738
1610649600000|2021-01-14 18:40:00|61195.5|61175.5|61196.6|61176.6|61207.3|61187.3|61187.5|61167.5|653
1610649900000|2021-01-14 18:45:00|61194.6|61174.6|61196.4|61176.4|61201.3|61181.3|61187.5|61167.5|711
1610650200000|2021-01-14 18:50:00|61196.6|61176.6|61210.6|61190.6|61212.1|61193.7|61191|61173.6|716
1610650500000|2021-01-14 18:55:00|61211.1|61191.1|61235.6|61215.6|61237.3|61219.5|61204.7|61186.8|748
1610650800000|2021-01-14 19:00:00|61235.3|61215.3|61215.6|61195.6|61254.4|61234.4|61212.6|61192.6|811
1610651100000|2021-01-14 19:05:00|61215.7|61195.7|61221.6|61201.6|61233.6|61214.9|61211.9|61194.6|661
1610651400000|2021-01-14 19:10:00|61221.8|61201.8|61218.5|61198.5|61229.3|61209.3|61213.9|61194.6|582
1610651700000|2021-01-14 19:15:00|61218.6|61198.6|61226.7|61206.7|61233.2|61213.2|61216.4|61198.3|551
1610652000000|2021-01-14 19:20:00|61226.9|61206.9|61234.9|61214.9|61236.4|61217.8|61225|61206.4|506
1610652300000|2021-01-14 19:25:00|61235.2|61215.2|61229|61209|61245.8|61228.9|61222.7|61204.3|594
1610652600000|2021-01-14 19:30:00|61229.2|61209.2|61207.9|61187.9|61232|61212.2|61202.3|61182.3|583
1610652900000|2021-01-14 19:35:00|61207.7|61187.7|61208|61188|61208.5|61189.5|61195.2|61178.1|457
1610653200000|2021-01-14 19:40:00|61208.2|61188.2|61211.1|61196.1|61214.5|61196.2|61205.9|61185.9|408
1610653500000|2021-01-14 19:45:00|61212.6|61192.6|61214|61194|61221.8|61203.2|61211.1|61191.1|514
1610653800000|2021-01-14 19:50:00|61212.4|61192.4|61204.8|61184.8|61217|61197|61203.6|61184.3|445
1610654100000|2021-01-14 19:55:00|61204.6|61184.6|61211.6|61191.6|61213.4|61193.4|61198.8|61178.8|597
1610654400000|2021-01-14 20:00:00|61211|61191|61197.3|61177.3|61212.7|61192.7|61191.7|61172.3|573
1610654700000|2021-01-14 20:05:00|61197.2|61177.2|61186.9|61171.9|61201.8|61182.5|61186.8|61166.8|528
1610655000000|2021-01-14 20:10:00|61187.1|61172.1|61196.5|61176.5|61202.5|61183.4|61187.1|61169.2|545
1610655300000|2021-01-14 20:15:00|61196.1|61176.1|61207.2|61187.2|61210.6|61190.6|61194|61175.7|476
1610655600000|2021-01-14 20:20:00|61207.3|61187.3|61199|61179|61213.2|61193.2|61191.8|61171.8|559
1610655900000|2021-01-14 20:25:00|61198.9|61178.9|61194.9|61174.9|61206.6|61186.6|61193.4|61173.6|477
1610656200000|2021-01-14 20:30:00|61194.6|61174.6|61187.6|61167.6|61194.6|61176.6|61178.7|61161.7|537
1610656500000|2021-01-14 20:35:00|61187.5|61167.5|61191.8|61171.8|61199.7|61179.7|61187.5|61167.5|417
1610656800000|2021-01-14 20:40:00|61191.5|61171.5|61173.3|61153.3|61196.2|61176.6|61173.2|61153.2|500
1610657100000|2021-01-14 20:45:00|61173.4|61153.4|61181.7|61161.7|61182|61162|61160.5|61140.5|581
1610657400000|2021-01-14 20:50:00|61181.9|61161.9|61165.7|61145.7|61185.7|61165.7|61159.7|61139.7|665
1610657700000|2021-01-14 20:55:00|61165.5|61145.5|61172.3|61152.3|61178.8|61158.8|61162.6|61142.6|788
1610658000000|2021-01-14 21:00:00|61171.5|61151.5|61186.1|61166.1|61186.8|61166.8|61168.1|61148.1|557
1610658300000|2021-01-14 21:05:00|61186.4|61166.4|61175.1|61155.1|61186.4|61166.4|61171.3|61151.3|331
1610658600000|2021-01-14 21:10:00|61175.4|61155.4|61185.9|61165.9|61186.5|61166.6|61174.4|61154.4|302
1610658900000|2021-01-14 21:15:00|61185.8|61165.8|61188.4|61168.4|61195.6|61175.6|61178.7|61162.2|270
1610659200000|2021-01-14 21:20:00|61188.7|61168.7|61181.9|61161.9|61188.8|61168.8|61179.8|61159.8|305
1610659500000|2021-01-14 21:25:00|61181.8|61161.8|61185.6|61165.6|61186.1|61166.1|61180.3|61160.3|358
1610659800000|2021-01-14 21:30:00|61185.4|61165.4|61189.5|61169.5|61189.9|61169.9|61182.4|61162.4|298
1610660100000|2021-01-14 21:35:00|61189.9|61169.9|61205|61185|61205.6|61185.6|61188.5|61168.5|273
1610660400000|2021-01-14 21:40:00|61204.8|61184.8|61209.5|61189.5|61212.5|61192.5|61204.2|61184.2|268
1610660700000|2021-01-14 21:45:00|61209.6|61189.6|61213.3|61193.3|61216.5|61196.5|61204.7|61184.7|381
1610661000000|2021-01-14 21:50:00|61211.8|61191.8|61218|61198|61219.7|61199.7|61209.9|61189.9|247
1610661300000|2021-01-14 21:55:00|61219.1|61199.1|61234.2|61164.8|61247.1|61199.1|61203.4|61144.3|495
1610661600000|2021-01-14 22:00:00|61230.4|61169.2|61233.4|61172.3|61243.9|61175.2|61225.8|61160.3|97
1610661900000|2021-01-14 22:05:00|61249.5|61159.1|61238.6|61168.9|61258.9|61179.9|61220.9|61150.5|146
1610662200000|2021-01-14 22:10:00|61235.9|61165.9|61230.3|61176.9|61236.6|61180.4|61226.6|61159|170
1610662500000|2021-01-14 22:15:00|61229.2|61178.3|61228.6|61181.2|61235.7|61190.9|61221.8|61171.5|187
1610662800000|2021-01-14 22:20:00|61230|61180.6|61230|61160.6|61235.6|61182.8|61213.3|61157.8|164
1610663100000|2021-01-14 22:25:00|61229.7|61161|61232|61161.3|61246.7|61173.8|61218.3|61155.5|222
1610663400000|2021-01-14 22:30:00|61225.5|61173.8|61215|61166.7|61238.5|61175.5|61209|61158.1|274
1610663700000|2021-01-14 22:35:00|61216.4|61163.1|61213.6|61174.5|61227.7|61174.5|61206.9|61162.6|285
1610664000000|2021-01-14 22:40:00|61213.8|61174.4|61215.6|61179.5|61226.4|61183.5|61210.4|61167.6|600
1610664300000|2021-01-14 22:45:00|61221|61184.2|61227|61189.5|61229.4|61195.2|61209.8|61177.1|494
1610664600000|2021-01-14 22:50:00|61226.9|61189.7|61221.3|61194.7|61228.5|61194.7|61217.6|61183.7|222
1610664900000|2021-01-14 22:55:00|61220.7|61194.1|61229.1|61200.5|61231.7|61201.4|61208.6|61171.4|449
1610665200000|2021-01-14 23:00:00|61229.5|61200.3|61216.1|61194.5|61229.5|61201.1|61210.3|61169.5|848
1610665500000|2021-01-14 23:05:00|61215.3|61194.6|61213.4|61193.4|61220.5|61200|61212|61190.9|489
1610665800000|2021-01-14 23:10:00|61212.9|61192.9|61209.2|61189.2|61221.6|61199.1|61206.7|61186.6|417
1610666100000|2021-01-14 23:15:00|61208.6|61188.6|61210|61190|61213.8|61193.8|61208.4|61188.4|282
1610666400000|2021-01-14 23:20:00|61210.2|61190.2|61210.9|61190.9|61212.4|61192.4|61205.3|61185.3|295
1610666700000|2021-01-14 23:25:00|61211.3|61191.3|61221.2|61201.2|61221.4|61201.4|61210.2|61190.2|295
1610667000000|2021-01-14 23:30:00|61221.1|61201.1|61230.9|61210.9|61233.6|61213.6|61220.7|61200.7|406
1610667300000|2021-01-14 23:35:00|61230.7|61210.7|61225|61205|61233.1|61213.1|61223.6|61203.6|281
1610667600000|2021-01-14 23:40:00|61224.9|61204.9|61228.3|61208.3|61230.7|61210.7|61220.3|61200.3|300
1610667900000|2021-01-14 23:45:00|61228.8|61208.8|61226|61206|61229.3|61209.3|61221.8|61201.8|304
1610668200000|2021-01-14 23:50:00|61226.1|61206.1|61233.2|61213.2|61234.9|61214.9|61223.9|61203.9|331
1610668500000|2021-01-14 23:55:00|61233.4|61213.4|61232.2|61212.2|61236.4|61216.4|61228|61208|333
1610668800000|2021-01-15 00:00:00|61232.6|61212.6|61215.4|61195.4|61233.7|61213.7|61214.7|61194.7|451
1610669100000|2021-01-15 00:05:00|61215.1|61195.1|61206.3|61186.3|61216.5|61196.5|61199.2|61179.2|517
1610669400000|2021-01-15 00:10:00|61207|61187|61198.2|61178.2|61208.2|61188.2|61196.8|61176.8|384
1610669700000|2021-01-15 00:15:00|61198|61178|61180.2|61160.2|61205.4|61185.4|61179.8|61159.8|529
1610670000000|2021-01-15 00:20:00|61180.3|61160.3|61194.7|61174.7|61200.5|61180.5|61172.4|61152.4|544
1610670300000|2021-01-15 00:25:00|61194.8|61174.8|61191.2|61171.2|61196.6|61176.6|61186.1|61166.1|423
1610670600000|2021-01-15 00:30:00|61191.4|61171.4|61194.3|61174.3|61195.8|61175.8|61188.6|61168.6|402
1610670900000|2021-01-15 00:35:00|61194.4|61174.4|61204.4|61184.4|61209.1|61189.1|61188.5|61168.5|500
1610671200000|2021-01-15 00:40:00|61206|61186|61215.5|61195.5|61217.2|61197.2|61201.6|61181.6|475
1610671500000|2021-01-15 00:45:00|61215.4|61195.4|61219.8|61199.8|61222.8|61202.8|61209.9|61189.9|427
1610671800000|2021-01-15 00:50:00|61220.3|61200.3|61215.2|61195.2|61222.8|61202.8|61211.1|61191.1|380
1610672100000|2021-01-15 00:55:00|61212.6|61192.6|61213.4|61193.4|61218.7|61198.7|61208.1|61188.1|494
1610672400000|2021-01-15 01:00:00|61213.6|61193.6|61226.3|61206.3|61234.3|61214.3|61198|61178|814
1610672700000|2021-01-15 01:05:00|61226.6|61206.6|61227.6|61207.6|61232.7|61212.7|61211.9|61191.9|668
1610673000000|2021-01-15 01:10:00|61228|61208|61239.3|61219.3|61244.6|61224.6|61225.5|61205.5|581
1610673300000|2021-01-15 01:15:00|61239.2|61219.2|61215.3|61195.3|61239.3|61219.3|61215.3|61195.3|540
1610673600000|2021-01-15 01:20:00|61214.9|61194.9|61231.7|61211.7|61233.3|61213.3|61214.2|61194.2|461
1610673900000|2021-01-15 01:25:00|61231.8|61211.8|61219.2|61199.2|61233.1|61213.1|61219.2|61199.2|403
1610674200000|2021-01-15 01:30:00|61219.9|61199.9|61226.1|61206.1|61229|61209|61219.3|61199.3|562
1610674500000|2021-01-15 01:35:00|61226|61206|61227.4|61207.4|61231.7|61211.7|61224.4|61204.4|445
1610674800000|2021-01-15 01:40:00|61227.5|61207.5|61232.4|61212.4|61233.7|61213.7|61225.4|61205.4|383
1610675100000|2021-01-15 01:45:00|61232.2|61212.2|61232.1|61212.1|61234.5|61214.5|61223.1|61203.1|446
1610675400000|2021-01-15 01:50:00|61232.2|61212.2|61229.1|61209.1|61232.9|61212.9|61226.3|61206.3|444
1610675700000|2021-01-15 01:55:00|61230|61210|61232.7|61212.7|61239.9|61219.9|61229.2|61209.2|506
1610676000000|2021-01-15 02:00:00|61232.6|61212.6|61238.1|61218.1|61241.7|61221.7|61229.9|61209.9|507
1610676300000|2021-01-15 02:05:00|61238.2|61218.2|61249.1|61229.1|61252.3|61232.3|61237.2|61217.2|490
1610676600000|2021-01-15 02:10:00|61248.9|61228.9|61251.1|61231.1|61254.4|61234.4|61245.8|61225.8|450
1610676900000|2021-01-15 02:15:00|61250.9|61230.9|61266.9|61246.9|61269.9|61249.9|61250.4|61230.4|519
1610677200000|2021-01-15 02:20:00|61266.8|61246.8|61253.6|61233.6|61269.4|61249.4|61248.8|61228.8|470
1610677500000|2021-01-15 02:25:00|61252.7|61232.7|61252.9|61232.9|61255.3|61235.3|61248.7|61228.7|352
1610677800000|2021-01-15 02:30:00|61253|61233|61245.3|61225.3|61253.9|61233.9|61244.8|61224.8|369
1610678100000|2021-01-15 02:35:00|61245.8|61225.8|61242.3|61222.3|61247.1|61227.1|61239.7|61219.7|369
1610678400000|2021-01-15 02:40:00|61242.4|61222.4|61244.7|61224.7|61247.8|61227.8|61239.8|61219.8|316
1610678700000|2021-01-15 02:45:00|61244.8|61224.8|61245.6|61225.6|61250.3|61230.3|61241.7|61221.7|370
1610679000000|2021-01-15 02:50:00|61245.7|61225.7|61238.3|61218.3|61245.9|61225.9|61233.4|61213.4|295
1610679300000|2021-01-15 02:55:00|61237.6|61217.6|61228|61208|61240.6|61220.6|61227.7|61207.7|494
1610679600000|2021-01-15 03:00:00|61228.7|61208.7|61217.3|61197.3|61237.9|61217.9|61213.1|61193.1|562
1610679900000|2021-01-15 03:05:00|61217|61197|61223.3|61203.3|61223.4|61203.4|61215.8|61195.8|397
1610680200000|2021-01-15 03:10:00|61223.2|61203.2|61231.8|61211.8|61237.3|61217.3|61223|61203|445
1610680500000|2021-01-15 03:15:00|61231.7|61211.7|61222.4|61202.4|61232|61212|61219.2|61199.2|418
1610680800000|2021-01-15 03:20:00|61222.8|61202.8|61221.4|61201.4|61226.1|61206.1|61218.2|61198.2|408
1610681100000|2021-01-15 03:25:00|61221.3|61201.3|61217.4|61197.4|61224.1|61204.1|61214.5|61194.5|445
1610681400000|2021-01-15 03:30:00|61217.2|61197.2|61219.4|61199.4|61221.9|61201.9|61216.2|61196.2|363
1610681700000|2021-01-15 03:35:00|61219.1|61199.1|61223.9|61203.9|61226.9|61206.9|61217.7|61197.7|299
1610682000000|2021-01-15 03:40:00|61223.7|61203.7|61227.1|61207.1|61227.9|61207.9|61222.3|61202.3|397
1610682300000|2021-01-15 03:45:00|61226.9|61206.9|61229|61209|61229.1|61209.1|61219.1|61199.1|352
1610682600000|2021-01-15 03:50:00|61229.3|61209.3|61234.3|61214.3|61238.9|61218.9|61227.5|61207.5|374
1610682900000|2021-01-15 03:55:00|61234.2|61214.2|61239|61219|61239.5|61219.5|61229.6|61209.6|467
1610683200000|2021-01-15 04:00:00|61238.8|61218.8|61244.6|61224.6|61247.3|61227.3|61238.8|61218.8|442
1610683500000|2021-01-15 04:05:00|61244.9|61224.9|61247.1|61227.1|61254.2|61234.2|61243.5|61223.5|366
1610683800000|2021-01-15 04:10:00|61247.2|61227.2|61259|61239|61261.2|61241.2|61246|61226|489
1610684100000|2021-01-15 04:15:00|61259.1|61239.1|61257.5|61237.5|61269.2|61249.2|61256.9|61236.9|478
1610684400000|2021-01-15 04:20:00|61257.8|61237.8|61256.7|61236.7|61258|61238|61250.5|61230.5|393
1610684700000|2021-01-15 04:25:00|61256.9|61236.9|61253.3|61233.3|61257.4|61237.4|61246.2|61226.2|340
1610685000000|2021-01-15 04:30:00|61253.2|61233.2|61254.1|61234.1|61254.5|61236.7|61247.8|61229.6|227
1610685300000|2021-01-15 04:35:00|61254.3|61234.3|61248.9|61228.9|61254.4|61236.9|61247.3|61227.6|316
1610685600000|2021-01-15 04:40:00|61248.8|61228.8|61252.3|61232.3|61254.7|61236.2|61247.5|61228.5|264
1610685900000|2021-01-15 04:45:00|61251.9|61231.9|61261.5|61241.5|61262.3|61245.2|61249.3|61231.1|352
1610686200000|2021-01-15 04:50:00|61261.2|61241.2|61249.5|61229.5|61264.5|61247|61236.4|61216.4|554
1610686500000|2021-01-15 04:55:00|61250.7|61230.7|61256.5|61236.5|61257.2|61239.6|61248.5|61228.5|444
1610686800000|2021-01-15 05:00:00|61257|61237|61262.3|61242.3|61265.3|61245.3|61256.6|61236.6|427
1610687100000|2021-01-15 05:05:00|61261.8|61241.8|61266.2|61246.2|61266.7|61249.2|61259.1|61241|348
1610687400000|2021-01-15 05:10:00|61266.3|61246.3|61266.7|61246.7|61271.4|61251.9|61264|61244.2|368
1610687700000|2021-01-15 05:15:00|61266.6|61246.6|61268.2|61248.2|61274.3|61254.4|61264.1|61245.9|460
1610688000000|2021-01-15 05:20:00|61267.7|61247.7|61292.7|61272.7|61297.5|61279.3|61267.1|61247.7|669
1610688300000|2021-01-15 05:25:00|61292.6|61272.6|61280.4|61265.4|61293.7|61274.6|61279.7|61263|551
1610688600000|2021-01-15 05:30:00|61283.2|61263.2|61278.5|61263.5|61292|61273.2|61277.7|61260.3|497
1610688900000|2021-01-15 05:35:00|61278.6|61263.6|61296.7|61276.7|61299.2|61279.2|61275.3|61257|455
1610689200000|2021-01-15 05:40:00|61296.9|61276.9|61291.7|61271.7|61296.9|61279.2|61281.3|61263.8|430
1610689500000|2021-01-15 05:45:00|61292.3|61272.3|61312|61292|61316.1|61296.1|61291.4|61271.5|552
1610689800000|2021-01-15 05:50:00|61311.6|61291.6|61302.8|61282.8|61311.9|61291.9|61296.6|61278.2|406
1610690100000|2021-01-15 05:55:00|61302.6|61282.6|61293.1|61273.1|61304.3|61284.8|61289.4|61269.9|509
1610690400000|2021-01-15 06:00:00|61292.7|61272.7|61290.9|61270.9|61297.2|61277.3|61286.6|61269.2|564
1610690700000|2021-01-15 06:05:00|61291.1|61271.1|61289|61269|61293.1|61273.1|61268.8|61251.5|636
1610691000000|2021-01-15 06:10:00|61289.4|61269.4|61287.6|61267.6|61290.6|61272.8|61280.8|61260.8|486
1610691300000|2021-01-15 06:15:00|61286.2|61266.2|61297.5|61277.5|61303.2|61283.2|61285.7|61265.7|543
1610691600000|2021-01-15 06:20:00|61297.4|61277.4|61300.1|61285.1|61305.1|61286.9|61296.9|61276.9|458
1610691900000|2021-01-15 06:25:00|61299.7|61284.7|61291.8|61271.8|61301.7|61285.5|61288.6|61270.2|467
1610692200000|2021-01-15 06:30:00|61291.9|61271.9|61291.8|61271.8|61301.4|61283.8|61288.2|61270.8|518
1610692500000|2021-01-15 06:35:00|61291.7|61271.7|61295|61275|61297.4|61278.9|61289.1|61270.9|423
1610692800000|2021-01-15 06:40:00|61295.2|61275.2|61298.7|61278.7|61319.3|61299.3|61291|61271.3|609
1610693100000|2021-01-15 06:45:00|61299.8|61279.8|61306.1|61286.1|61320.5|61300.5|61298.9|61278.9|587
1610693400000|2021-01-15 06:50:00|61305.7|61285.7|61318.7|61298.7|61323.9|61304.5|61300.6|61280.6|616
1610693700000|2021-01-15 06:55:00|61318.5|61298.5|61305.9|61285.9|61322.3|61303.6|61303|61283|581
1610694000000|2021-01-15 07:00:00|61303.7|61283.7|61304.4|61284.4|61311.1|61291.1|61292.8|61272.8|626
1610694300000|2021-01-15 07:05:00|61304|61284|61302.2|61282.2|61309.3|61291.2|61292.7|61272.7|619
1610694600000|2021-01-15 07:10:00|61302.1|61282.1|61275.8|61255.8|61304.7|61284.7|61271.6|61253.3|686
1610694900000|2021-01-15 07:15:00|61274.6|61254.6|61278.2|61258.2|61283.1|61263.6|61268.3|61249.7|663
1610695200000|2021-01-15 07:20:00|61278.1|61258.1|61265.8|61245.8|61282.9|61264.2|61261.8|61243.3|714
1610695500000|2021-01-15 07:25:00|61266.3|61246.3|61266.4|61246.4|61273.1|61255.8|61256.9|61239.3|706
1610695800000|2021-01-15 07:30:00|61266.3|61246.3|61266.6|61251.6|61283.1|61265.2|61265|61245.9|588
1610696100000|2021-01-15 07:35:00|61266.4|61251.4|61267.7|61247.7|61269.3|61252|61251.4|61234|623
1610696400000|2021-01-15 07:40:00|61267.8|61247.8|61296.8|61276.8|61297.1|61278|61264.8|61246.4|694
1610696700000|2021-01-15 07:45:00|61296.6|61276.6|61297.4|61277.4|61309.9|61292.1|61294.5|61276.4|764
1610697000000|2021-01-15 07:50:00|61297.5|61277.5|61293|61273|61308.5|61288.5|61290.8|61271.8|609
1610697300000|2021-01-15 07:55:00|61292.9|61272.9|61313.4|61293.4|61316.7|61296.7|61290.7|61272.1|724
1610697600000|2021-01-15 08:00:00|61313.8|61293.8|61359.9|61339.9|61361.8|61344.3|61283.3|61263.3|961
1610697900000|2021-01-15 08:05:00|61357.7|61342.7|61377.7|61357.7|61399.6|61380.7|61347.6|61332.6|998
1610698200000|2021-01-15 08:10:00|61377.8|61357.8|61358.6|61343.6|61387.7|61369.5|61353.4|61338.4|875
1610698500000|2021-01-15 08:15:00|61360.2|61345.2|61358.4|61343.4|61368.1|61352.2|61349.4|61334.4|796
1610698800000|2021-01-15 08:20:00|61358.2|61343.2|61366.6|61351.6|61378.3|61361|61355.6|61340.1|739
1610699100000|2021-01-15 08:25:00|61365.7|61350.7|61380.1|61365.1|61386.4|61371.4|61355|61338.2|816
1610699400000|2021-01-15 08:30:00|61379.5|61364.5|61370.8|61355.8|61389.4|61374.4|61360.2|61345.2|761
1610699700000|2021-01-15 08:35:00|61370.7|61355.7|61358.1|61343.1|61379|61364|61352.9|61337.9|753
1610700000000|2021-01-15 08:40:00|61358.5|61343.5|61343.2|61328.2|61360.1|61345.1|61334.3|61319.3|758
1610700300000|2021-01-15 08:45:00|61343.4|61328.4|61374|61359|61378.4|61363.4|61342.7|61327.7|751
1610700600000|2021-01-15 08:50:00|61373.8|61358.8|61363.5|61348.5|61376|61361|61354.2|61339.2|657
1610700900000|2021-01-15 08:55:00|61363.6|61348.6|61330.2|61315.2|61364|61349|61324.3|61308.4|807
1610701200000|2021-01-15 09:00:00|61330.1|61315.1|61301.3|61281.3|61346.6|61331.6|61299.8|61281.1|848
1610701500000|2021-01-15 09:05:00|61301.1|61281.1|61293.6|61278.6|61309.6|61291.5|61276.6|61259.5|838
1610701800000|2021-01-15 09:10:00|61293.7|61278.7|61289.2|61274.2|61309.6|61294.6|61289|61274|635
1610702100000|2021-01-15 09:15:00|61289.1|61274.1|61295.3|61280.3|61301.4|61286.4|61286.9|61271.9|711
1610702400000|2021-01-15 09:20:00|61295.4|61280.4|61303.1|61288.1|61307.5|61292.5|61289|61272.9|641
1610702700000|2021-01-15 09:25:00|61303|61288|61303.5|61288.5|61313.3|61296.6|61294.5|61279.5|530
1610703000000|2021-01-15 09:30:00|61305.6|61290.6|61299.4|61284.4|61319.3|61304.3|61299.2|61284.2|616
1610703300000|2021-01-15 09:35:00|61299.5|61284.5|61298.5|61283.5|61300.6|61285.6|61286.4|61271.4|708
1610703600000|2021-01-15 09:40:00|61298.7|61283.7|61312.6|61297.6|61324.1|61309.1|61290.3|61275.3|769
1610703900000|2021-01-15 09:45:00|61312.7|61297.7|61306.2|61286.2|61318.3|61302.2|61298.8|61282.1|641
1610704200000|2021-01-15 09:50:00|61305.6|61285.6|61307|61287|61322.6|61305.1|61297.3|61282.2|719
1610704500000|2021-01-15 09:55:00|61307.2|61287.2|61288.4|61273.4|61307.2|61289.5|61284.5|61269.5|721
1610704800000|2021-01-15 10:00:00|61289|61274|61307.4|61292.4|61309|61294|61278.5|61263.5|748
1610705100000|2021-01-15 10:05:00|61306.9|61291.9|61285.2|61270.2|61309.7|61294.7|61282.2|61265.9|610
1610705400000|2021-01-15 10:10:00|61285.4|61270.4|61307.1|61292.1|61308.6|61293.6|61277.4|61262.4|667
1610705700000|2021-01-15 10:15:00|61307.8|61292.8|61283.4|61268.4|61313.9|61296.4|61283.1|61268.1|680
1610706000000|2021-01-15 10:20:00|61283.1|61268.1|61287|61272|61293.4|61277.9|61280.9|61265.9|594
1610706300000|2021-01-15 10:25:00|61287.1|61272.1|61287.8|61272.8|61290.3|61275.3|61280.3|61265.3|570
1610706600000|2021-01-15 10:30:00|61288.1|61273.1|61270.4|61255.4|61301.9|61286.9|61260.8|61245.8|663
1610706900000|2021-01-15 10:35:00|61270.3|61255.3|61286.4|61271.4|61289.1|61273.7|61260.7|61245.7|702
1610707200000|2021-01-15 10:40:00|61286.7|61271.7|61293.8|61278.8|61294.5|61279.5|61270.9|61255.9|629
1610707500000|2021-01-15 10:45:00|61293.9|61278.9|61315|61300|61318.6|61303.6|61291.4|61276.4|701
1610707800000|2021-01-15 10:50:00|61314.8|61299.8|61347.8|61332.8|61349.2|61334.2|61311.7|61296.7|769
1610708100000|2021-01-15 10:55:00|61347.7|61332.7|61324|61309|61348.7|61333.7|61323.6|61308.6|761
1610708400000|2021-01-15 11:00:00|61323.9|61308.9|61333.7|61318.7|61354.2|61336.9|61323.6|61308.6|700
1610708700000|2021-01-15 11:05:00|61333.6|61318.6|61347.7|61332.7|61359.7|61344.7|61333.6|61318.6|638
1610709000000|2021-01-15 11:10:00|61347.9|61332.9|61328.5|61313.5|61354.4|61339.4|61326.9|61311.9|708
1610709300000|2021-01-15 11:15:00|61329.1|61314.1|61309.2|61294.2|61331.3|61316.3|61309.1|61294.1|786
1610709600000|2021-01-15 11:20:00|61309.5|61294.5|61313.8|61298.8|61320|61305|61308.5|61293.5|662
1610709900000|2021-01-15 11:25:00|61312.6|61297.6|61301.8|61286.8|61313.8|61297.7|61298|61280.5|631
1610710200000|2021-01-15 11:30:00|61301.5|61286.5|61316.5|61301.5|61317.4|61302.4|61301|61286|599
1610710500000|2021-01-15 11:35:00|61316.7|61301.7|61327.2|61312.2|61333.3|61318.3|61308.9|61293.9|670
1610710800000|2021-01-15 11:40:00|61327.5|61312.5|61327.8|61312.8|61328.5|61313.5|61316.3|61301.3|592
1610711100000|2021-01-15 11:45:00|61327.6|61312.6|61360.2|61345.2|61360.2|61345.2|61319.7|61304.7|676
1610711400000|2021-01-15 11:50:00|61361.1|61346.1|61362.1|61347.1|61366|61351|61347.6|61332.6|657
1610711700000|2021-01-15 11:55:00|61362|61347|61366.7|61351.7|61372.7|61357.7|61337.7|61318.4|752
1610712000000|2021-01-15 12:00:00|61366.8|61351.8|61376.6|61361.6|61378.9|61363.9|61361.4|61346.4|799
1610712300000|2021-01-15 12:05:00|61375.4|61360.4|61385.3|61370.3|61387.8|61372.8|61364.9|61349.9|784
1610712600000|2021-01-15 12:10:00|61385.4|61370.4|61384.3|61369.3|61393.6|61378.6|61375.4|61360.4|809
1610712900000|2021-01-15 12:15:00|61384.1|61369.1|61370.6|61355.6|61386.8|61371.8|61364|61349|745
1610713200000|2021-01-15 12:20:00|61370.5|61355.5|61378.7|61363.7|61407.2|61392|61368.8|61353.8|714
1610713500000|2021-01-15 12:25:00|61378.8|61363.8|61381.5|61361.5|61405.9|61390.9|61378.8|61361.5|770
1610713800000|2021-01-15 12:30:00|61381.3|61361.3|61388.1|61373.1|61408.3|61393.3|61381.3|61361.3|824
1610714100000|2021-01-15 12:35:00|61388|61373|61384.7|61369.7|61397|61382|61376.3|61358.7|721
1610714400000|2021-01-15 12:40:00|61384.9|61369.9|61392.7|61372.7|61403.6|61387.8|61366.4|61351.4|737
1610714700000|2021-01-15 12:45:00|61392.4|61372.4|61372|61352|61397.5|61380.3|61360|61341.1|711
1610715000000|2021-01-15 12:50:00|61371.6|61351.6|61379.4|61364.4|61386.8|61370.8|61366.8|61348.3|823
1610715300000|2021-01-15 12:55:00|61379.5|61364.5|61380|61365|61386.6|61371.6|61373.6|61358.6|883
1610715600000|2021-01-15 13:00:00|61380.4|61365.4|61396.5|61381.5|61422.3|61402.3|61379.4|61362.5|863
1610715900000|2021-01-15 13:05:00|61396|61381|61395.4|61375.4|61412.1|61397.1|61390.6|61375.1|761
1610716200000|2021-01-15 13:10:00|61392.8|61377.8|61375.4|61355.4|61396.7|61381.7|61371|61355|673
1610716500000|2021-01-15 13:15:00|61375.3|61355.3|61353.4|61338.4|61375.5|61358.3|61353.4|61336.1|636
1610716800000|2021-01-15 13:20:00|61355.5|61340.5|61368.7|61353.7|61376.2|61361.2|61353.3|61337.4|565
1610717100000|2021-01-15 13:25:00|61370|61355|61366.8|61346.8|61371.1|61356.1|61356.5|61338.3|709
1610717400000|2021-01-15 13:30:00|61366.3|61346.3|61334.6|61319.6|61378.2|61361.5|61333.5|61316.2|936
1610717700000|2021-01-15 13:35:00|61334.8|61319.8|61317.7|61302.7|61347.1|61332.1|61317.7|61299.8|893
1610718000000|2021-01-15 13:40:00|61317.5|61302.5|61337.9|61322.9|61347.6|61332.6|61317.5|61302.5|883
1610718300000|2021-01-15 13:45:00|61337.5|61322.5|61376.1|61361.1|61377.8|61362.8|61336.9|61321.9|944
1610718600000|2021-01-15 13:50:00|61376.3|61361.3|61388.8|61373.8|61397.5|61382.5|61374.8|61359.8|902
1610718900000|2021-01-15 13:55:00|61389.1|61374.1|61404.3|61389.3|61412.6|61397.6|61367.1|61352.1|826
1610719200000|2021-01-15 14:00:00|61403.8|61388.8|61417.7|61402.7|61455.9|61440.6|61400.2|61385.2|1032
1610719500000|2021-01-15 14:05:00|61417.9|61402.9|61424|61409|61450.5|61435.5|61409.3|61394.3|930
1610719800000|2021-01-15 14:10:00|61422.8|61407.8|61430.3|61410.3|61435.7|61418.9|61417.6|61401.3|772
1610720100000|2021-01-15 14:15:00|61430.8|61410.8|61456.7|61441.7|61463.7|61444.6|61423.3|61408.3|838
1610720400000|2021-01-15 14:20:00|61456.2|61441.2|61416.4|61401.4|61457.7|61442.7|61410|61394.9|900
1610720700000|2021-01-15 14:25:00|61416.8|61401.8|61430.7|61415.7|61446.4|61431.4|61416.8|61401.8|750
1610721000000|2021-01-15 14:30:00|61431.3|61416.3|61405.3|61390.3|61433.8|61418.8|61399.8|61384.8|919
1610721300000|2021-01-15 14:35:00|61405.6|61390.6|61416.3|61401.3|61422.6|61405.8|61392.5|61375.9|954
1610721600000|2021-01-15 14:40:00|61415.8|61400.8|61413.9|61398.9|61435.7|61420.7|61412.7|61397.7|907
1610721900000|2021-01-15 14:45:00|61413.4|61398.4|61438|61423|61445.7|61430.7|61392.6|61377.6|934
1610722200000|2021-01-15 14:50:00|61438.5|61423.5|61455.7|61440.7|61455.7|61440.7|61429.1|61414.1|916
1610722500000|2021-01-15 14:55:00|61456|61441|61497.2|61477.2|61514.4|61499.4|61456|61441|983
1610722800000|2021-01-15 15:00:00|61496.9|61476.9|61510.8|61495.8|61524.3|61504.8|61471.6|61456.1|976
1610723100000|2021-01-15 15:05:00|61511.8|61496.8|61545.6|61525.6|61556.6|61536.6|61508.4|61488.4|1059
1610723400000|2021-01-15 15:10:00|61546.2|61526.2|61498.3|61478.3|61552.8|61532.8|61490.3|61471.8|1024
1610723700000|2021-01-15 15:15:00|61500.3|61480.3|61511.2|61496.2|61520.6|61504.4|61493|61474.9|1002
1610724000000|2021-01-15 15:20:00|61511.5|61496.5|61559.8|61544.8|61573.5|61554.2|61503.1|61488.1|1016
1610724300000|2021-01-15 15:25:00|61562|61542|61551.8|61536.8|61562|61543.5|61528.1|61510.4|1006
1610724600000|2021-01-15 15:30:00|61551.9|61536.9|61539.2|61519.2|61564.7|61547.9|61533.2|61515.9|998
1610724900000|2021-01-15 15:35:00|61538.9|61518.9|61528.8|61513.8|61538.9|61519.7|61518.6|61503|917
1610725200000|2021-01-15 15:40:00|61528.9|61513.9|61502.5|61487.5|61536.3|61518.8|61501.8|61482.3|914
1610725500000|2021-01-15 15:45:00|61505.4|61485.4|61507|61492|61514.7|61498.1|61493.8|61476.6|884
1610725800000|2021-01-15 15:50:00|61506.8|61491.8|61532.4|61512.4|61553.9|61534.3|61498|61481|994
1610726100000|2021-01-15 15:55:00|61532.7|61512.7|61524.2|61504.2|61557|61537|61521.9|61501.9|1050
1610726400000|2021-01-15 16:00:00|61524|61504|61536.1|61516.1|61538.8|61521.9|61521.2|61501.4|967
1610726700000|2021-01-15 16:05:00|61536|61516|61508.8|61488.8|61543.3|61523.3|61503.5|61483.5|887
1610727000000|2021-01-15 16:10:00|61508.5|61488.5|61517.2|61497.2|61535.4|61515.4|61507.2|61487.2|856
1610727300000|2021-01-15 16:15:00|61517.9|61497.9|61541.9|61521.9|61545.3|61525.3|61516.6|61496.6|821
1610727600000|2021-01-15 16:20:00|61541.3|61521.3|61531.7|61511.7|61546.2|61526.2|61521.4|61501.4|767
1610727900000|2021-01-15 16:25:00|61531.4|61511.4|61497.5|61477.5|61533.7|61513.7|61482.5|61462.5|853
1610728200000|2021-01-15 16:30:00|61497.3|61477.3|61483.1|61463.1|61499|61479|61482.3|61462.3|808
1610728500000|2021-01-15 16:35:00|61483.3|61463.3|61491.9|61471.9|61497.6|61477.6|61477.7|61457.7|837
1610728800000|2021-01-15 16:40:00|61491.1|61471.1|61483.1|61463.1|61497.1|61477.1|61478.3|61458.3|863
1610729100000|2021-01-15 16:45:00|61483|61463|61493|61473|61494.8|61474.8|61478.2|61458.2|793
1610729400000|2021-01-15 16:50:00|61492.9|61472.9|61500.3|61480.3|61513.2|61493.2|61489.9|61469.9|830
1610729700000|2021-01-15 16:55:00|61500.5|61480.5|61495.3|61475.3|61516.1|61496.1|61493.4|61473.4|830
1610730000000|2021-01-15 17:00:00|61495.1|61475.1|61483.3|61463.3|61513.5|61493.5|61480.9|61460.9|755
1610730300000|2021-01-15 17:05:00|61486.4|61466.4|61508.2|61488.2|61513.1|61493.1|61480.6|61460.6|824
1610730600000|2021-01-15 17:10:00|61508.1|61488.1|61521.6|61501.6|61533|61513|61502.7|61482.7|816
1610730900000|2021-01-15 17:15:00|61521|61501|61519.8|61499.8|61526.5|61506.5|61513.1|61493.1|667
1610731200000|2021-01-15 17:20:00|61519.6|61499.6|61507.4|61487.4|61521.5|61501.5|61501.9|61481.9|584
1610731500000|2021-01-15 17:25:00|61507.5|61487.5|61528.9|61508.9|61530.9|61510.9|61506.6|61486.6|730
1610731800000|2021-01-15 17:30:00|61528.8|61508.8|61525.1|61505.1|61534.3|61514.3|61519.8|61499.8|658
1610732100000|2021-01-15 17:35:00|61524.8|61504.8|61533.6|61513.6|61537.1|61517.1|61523.5|61503.5|601
1610732400000|2021-01-15 17:40:00|61533.7|61513.7|61529.7|61509.7|61536.9|61516.9|61527.8|61507.8|597
1610732700000|2021-01-15 17:45:00|61529.8|61509.8|61533.3|61513.3|61538.7|61518.7|61525|61505|637
1610733000000|2021-01-15 17:50:00|61533.1|61513.1|61522.2|61502.2|61540.4|61520.4|61520|61500|646
1610733300000|2021-01-15 17:55:00|61522.3|61502.3|61509.9|61489.9|61523.4|61503.4|61501.8|61481.8|725
1610733600000|2021-01-15 18:00:00|61510.4|61490.4|61540.4|61520.4|61541.3|61521.3|61510.4|61490.4|780
1610733900000|2021-01-15 18:05:00|61539.8|61519.8|61545.6|61525.6|61554.6|61534.6|61539.7|61519.7|791
1610734200000|2021-01-15 18:10:00|61545.5|61525.5|61550.9|61530.9|61555.9|61535.9|61543.9|61523.9|749
1610734500000|2021-01-15 18:15:00|61551|61531|61540.4|61520.4|61556.1|61536.1|61538.8|61518.8|643
1610734800000|2021-01-15 18:20:00|61540.5|61520.5|61551.7|61531.7|61560.9|61540.9|61536.7|61516.7|605
1610735100000|2021-01-15 18:25:00|61552.8|61532.8|61563.9|61543.9|61565.1|61545.1|61549.2|61529.2|639
1610735400000|2021-01-15 18:30:00|61563.8|61543.8|61573.9|61553.9|61575.6|61555.6|61559.9|61539.9|556
1610735700000|2021-01-15 18:35:00|61573.4|61553.4|61569.2|61549.2|61591.2|61571.2|61566.4|61546.4|618
1610736000000|2021-01-15 18:40:00|61569.3|61549.3|61571.3|61551.3|61580.8|61560.8|61554.3|61534.3|765
1610736300000|2021-01-15 18:45:00|61571.4|61551.4|61601.7|61581.7|61604.2|61584.2|61566.6|61546.6|684
1610736600000|2021-01-15 18:50:00|61601.3|61581.3|61593.1|61573.1|61603.5|61585|61587.3|61568.1|643
1610736900000|2021-01-15 18:55:00|61593.7|61573.7|61590.3|61570.3|61596.3|61579.1|61585.3|61565.3|658
1610737200000|2021-01-15 19:00:00|61590.6|61570.6|61586.4|61566.4|61596.8|61578.7|61582.3|61563.8|753
1610737500000|2021-01-15 19:05:00|61586.8|61566.8|61586.2|61566.2|61590.4|61570.4|61578.9|61558.9|588
1610737800000|2021-01-15 19:10:00|61586.3|61566.3|61567.9|61552.9|61586.4|61566.4|61567.7|61549.5|538
1610738100000|2021-01-15 19:15:00|61568.3|61553.3|61575|61560|61579.7|61562.2|61565.7|61547|581
1610738400000|2021-01-15 19:20:00|61574.8|61559.8|61576.6|61556.6|61578.1|61560.6|61565|61547.6|494
1610738700000|2021-01-15 19:25:00|61576.9|61556.9|61576.3|61556.3|61580.5|61563.4|61572.8|61554.9|469
1610739000000|2021-01-15 19:30:00|61575.5|61555.5|61576.2|61561.2|61582.6|61565|61568.5|61550.9|495
1610739300000|2021-01-15 19:35:00|61576.4|61561.4|61583|61568|61591.6|61574.5|61572.4|61553.7|522
1610739600000|2021-01-15 19:40:00|61583.1|61568.1|61575.3|61555.3|61592.7|61575.3|61574|61554|477
1610739900000|2021-01-15 19:45:00|61576.1|61556.1|61582.8|61562.8|61589.2|61569.2|61575.3|61555.3|514
1610740200000|2021-01-15 19:50:00|61583.1|61563.1|61594.6|61574.6|61596|61576|61577.9|61557.9|477
1610740500000|2021-01-15 19:55:00|61594.5|61574.5|61608.3|61588.3|61608.3|61590.5|61591.5|61571.5|711
1610740800000|2021-01-15 20:00:00|61608|61588|61593.9|61573.9|61609|61589|61586.6|61566.6|641
1610741100000|2021-01-15 20:05:00|61593.3|61573.3|61593.6|61573.6|61600.3|61580.3|61589.3|61570.5|437
1610741400000|2021-01-15 20:10:00|61593.7|61573.7|61598.3|61578.3|61599.1|61581.4|61591.1|61571.1|410
1610741700000|2021-01-15 20:15:00|61598|61578|61588.7|61573.7|61600.4|61583.4|61588.6|61571.3|385
1610742000000|2021-01-15 20:20:00|61588.8|61573.8|61592.4|61577.4|61597.2|61581.5|61586.4|61568.7|398
1610742300000|2021-01-15 20:25:00|61592.3|61577.3|61598.6|61578.6|61599.2|61580.5|61590.1|61573.3|418
1610742600000|2021-01-15 20:30:00|61598.7|61578.7|61603|61583|61606.1|61589.4|61593.7|61575.5|384
1610742900000|2021-01-15 20:35:00|61602.9|61582.9|61593.9|61573.9|61604.6|61586.9|61583.9|61566.6|511
1610743200000|2021-01-15 20:40:00|61591.4|61576.4|61600.1|61580.1|61604|61587|61591.3|61573.9|517
1610743500000|2021-01-15 20:45:00|61599.8|61579.8|61597.9|61582.9|61602.7|61584.8|61585.8|61570.2|579
1610743800000|2021-01-15 20:50:00|61597.5|61582.5|61599.2|61579.2|61603.9|61586.5|61595.6|61577.7|540
1610744100000|2021-01-15 20:55:00|61599.1|61579.1|61604.4|61584.4|61605.1|61587.3|61591.3|61573.6|705
1610744400000|2021-01-15 21:00:00|61604.3|61584.3|61612.1|61592.1|61617.5|61597.5|61604.1|61584.3|591
1610744700000|2021-01-15 21:05:00|61611.7|61591.7|61605.3|61585.3|61614.5|61594.5|61597.3|61577.3|521
1610745000000|2021-01-15 21:10:00|61605.5|61585.5|61609.5|61589.5|61614|61594|61601.2|61581.2|496
1610745300000|2021-01-15 21:15:00|61609.1|61589.1|61612.4|61592.4|61617.7|61597.7|61607.7|61587.7|286
1610745600000|2021-01-15 21:20:00|61612.7|61592.7|61618.1|61598.1|61620.3|61600.3|61611.5|61591.5|264
1610745900000|2021-01-15 21:25:00|61619.9|61599.9|61622.6|61602.6|61624.8|61604.8|61613.4|61593.4|312
1610746200000|2021-01-15 21:30:00|61620.2|61600.2|61616|61596|61621.7|61601.7|61614.3|61594.3|214
1610746500000|2021-01-15 21:35:00|61615.9|61595.9|61604.7|61584.7|61620.5|61600.5|61604.7|61584.7|242
1610746800000|2021-01-15 21:40:00|61606|61586|61613|61593|61618.7|61598.7|61603|61583|301
1610747100000|2021-01-15 21:45:00|61612.8|61592.8|61624.1|61604.1|61624.8|61604.8|61611.5|61591.5|314
1610747400000|2021-01-15 21:50:00|61621.6|61601.6|61612.3|61592.3|61623.3|61603.3|61605.6|61585.6|427
1610747700000|2021-01-15 21:55:00|61611.1|61591.1|61646.2|61550.2|61648.1|61603.2|61606.5|61538.3|229
1610917200000|2021-01-17 21:00:00|61601.6|61490.6|61595.6|61484.6|61601.6|61490.6|61592.8|61481.8|5
1610917500000|2021-01-17 21:05:00|61592.8|61481.8|61584.9|61476|61595.6|61484.6|61584.9|61476|3
1610918100000|2021-01-17 21:15:00|61593.3|61482.3|61592.8|61481.8|61593.3|61482.3|61592.8|61481.8|2
1610918400000|2021-01-17 21:20:00|61584.9|61476|61592.8|61481.8|61592.8|61481.8|61584.9|61476|2
1610918700000|2021-01-17 21:25:00|61584.9|61476|61584.9|61476|61584.9|61476|61584.9|61476|1
1610919000000|2021-01-17 21:30:00|61592.8|61481.8|61592.8|61481.8|61592.8|61481.8|61592.8|61481.8|1
1610919300000|2021-01-17 21:35:00|61584.9|61476|61585.1|61475.9|61603.4|61492.4|61574.2|61472.2|43
1610919600000|2021-01-17 21:40:00|61586.6|61475.6|61589.1|61480.4|61605.9|61494.9|61584.4|61475.6|24
1610919900000|2021-01-17 21:45:00|61584.4|61481.1|61584.9|61481.6|61585.4|61481.6|61584.4|61476|8
1610920200000|2021-01-17 21:50:00|61579.3||61584.9||61584.9||61579.3||2
1610920500000|2021-01-17 21:55:00|61584.4|61489.2|61584.4|61489.2|61585.8|61550.5|61566.9|61477|18
1610920800000|2021-01-17 22:00:00|61577.8|61482.1|61621.2|61510.2|61629.9|61518.9|61577.8|61482.1|48
1610921100000|2021-01-17 22:05:00|61622.6|61511.6|61629.8|61518.8|61632.6|61524|61594.2|61489.5|118
1610921400000|2021-01-17 22:10:00|61620.8|61523.9|61598.2|61504|61630.8|61559.4|61585.6|61504|49
1610921700000|2021-01-17 22:15:00|61600.5|61505.2|61617.4|61509.3|61619.3|61516.3|61591.6|61480.6|87
1610922000000|2021-01-17 22:20:00|61620.6|61509.6|61611.9|61515.9|61620.6|61522.4|61593.7|61505.2|74
1610922300000|2021-01-17 22:25:00|61593.7|61509.4|61611.6|61515.6|61611.9|61522.5|61588.6|61504.3|43
1610922600000|2021-01-17 22:30:00|61610.4|61514.4|61605.3|61519.5|61610.5|61523.7|61592.7|61511.9|77
1610922900000|2021-01-17 22:35:00|61607.6|61515.7|61607.6|61530.5|61615.3|61530.9|61592.7|61511.4|92
1610923200000|2021-01-17 22:40:00|61606.7|61516.2|61610.2|61537.7|61621.3|61557.9|61597.9|61516.2|88
1610923500000|2021-01-17 22:45:00|61610.7|61537.3|61633.3|61543|61640.2|61552.1|61609.7|61531.6|174
1610923800000|2021-01-17 22:50:00|61636.6|61542.9|61620.5|61546.3|61639.4|61550|61605.3|61530.8|139
1610924100000|2021-01-17 22:55:00|61620.6|61546|61637.9|61550.9|61637.9|61557.3|61607.3|61535.5|173
1610924400000|2021-01-17 23:00:00|61639.3|61554.8|61609.5|61552.6|61651.3|61570.7|61604.1|61541.8|427
1610924700000|2021-01-17 23:05:00|61607.6|61554.8|61591.8|61565.2|61617.9|61571.9|61591.5|61548.7|387
1610925000000|2021-01-17 23:10:00|61591.5|61565|61579.1|61550.1|61597.5|61567.4|61572.1|61547.6|448
1610925300000|2021-01-17 23:15:00|61579.2|61550.4|61571.4|61543.5|61583.7|61555.3|61568.7|61540.6|494
1610925600000|2021-01-17 23:20:00|61572.1|61542.9|61558.6|61530.2|61579.9|61550.4|61552|61522.6|582
1610925900000|2021-01-17 23:25:00|61557.9|61531.3|61568.9|61538.4|61572.1|61545.3|61556.1|61530.5|385
1610926200000|2021-01-17 23:30:00|61568|61538.6|61584|61559.4|61591.3|61564.3|61564.3|61538.6|592
1610926500000|2021-01-17 23:35:00|61585.3|61557.9|61610.3|61582.8|61615.5|61587.2|61583.3|61557.7|691
1610926800000|2021-01-17 23:40:00|61609.9|61583|61618.5|61598.5|61631.3|61602.6|61595.4|61566.9|613
1610927100000|2021-01-17 23:45:00|61618.8|61598.8|61626.7|61605.8|61633.1|61608.2|61598.3|61574.8|767
1610927400000|2021-01-17 23:50:00|61626.5|61606.5|61651.3|61627.6|61654.9|61630|61624.8|61603.7|769
1610927700000|2021-01-17 23:55:00|61650.7|61627.7|61657.3|61630.1|61658.8|61632.6|61635.6|61609.2|716
1610928000000|2021-01-18 00:00:00|61655|61632|61653.2|61626.3|61663.1|61638.6|61645.9|61623.4|859
1610928300000|2021-01-18 00:05:00|61651.7|61626.4|61635.1|61610.1|61654.7|61628.4|61628|61604.1|713
1610928600000|2021-01-18 00:10:00|61633.8|61611.2|61641|61618.6|61651.2|61627.8|61624.2|61599.6|637
1610928900000|2021-01-18 00:15:00|61640.6|61618.7|61634.8|61609.1|61651.4|61627.7|61627.8|61606.1|635
1610929200000|2021-01-18 00:20:00|61633.1|61610.7|61620.1|61593.6|61640.3|61613.8|61610.2|61588.4|642
1610929500000|2021-01-18 00:25:00|61620.3|61593.7|61614.9|61591.9|61622.9|61598.1|61604.4|61584.2|589
1610929800000|2021-01-18 00:30:00|61613.6|61590.9|61601.2|61581.2|61617.2|61592.5|61600.9|61578.7|577
1610930100000|2021-01-18 00:35:00|61601.3|61581.3|61605.1|61580.8|61613|61589|61596.1|61571.3|516
1610930400000|2021-01-18 00:40:00|61603.9|61580.4|61604.1|61584.1|61624.2|61603.3|61600.4|61580.3|610
1610930700000|2021-01-18 00:45:00|61603.9|61583.9|61601.8|61579.1|61609.1|61584.2|61591.9|61571|564
1610931000000|2021-01-18 00:50:00|61599.9|61579.2|61608.2|61585.5|61614.7|61591.3|61597|61575.9|550
1610931300000|2021-01-18 00:55:00|61608.7|61588.5|61606.3|61585.9|61612.6|61589.3|61599.4|61578.4|598
1610931600000|2021-01-18 01:00:00|61606.5|61586.1|61616.1|61593.8|61634|61610.9|61599.4|61578.7|797
1610931900000|2021-01-18 01:05:00|61615.7|61594|61608|61584.5|61629.2|61604.9|61603.2|61580.2|694
1610932200000|2021-01-18 01:10:00|61607.4|61583.9|61614.2|61589.1|61623.6|61600.1|61606.1|61582.8|606
1610932500000|2021-01-18 01:15:00|61612.1|61590.5|61609.4|61589|61620|61594.3|61603.6|61583.1|611
1610932800000|2021-01-18 01:20:00|61609.5|61589.5|61617.5|61596.9|61622.1|61597.3|61608.5|61584.2|536
1610933100000|2021-01-18 01:25:00|61617.6|61596.4|61612.5|61591.7|61624.4|61599.6|61609.1|61586.1|653
1610933400000|2021-01-18 01:30:00|61612.1|61592|61610|61585.3|61613.5|61592|61595.7|61573.8|751
1610933700000|2021-01-18 01:35:00|61608.5|61586.3|61606.7|61582.2|61622.4|61597.9|61598.2|61576.7|668
1610934000000|2021-01-18 01:40:00|61606.9|61583.2|61601.5|61577.6|61613.3|61589.7|61596|61573.8|600
1610934300000|2021-01-18 01:45:00|61600.8|61578.1|61588.7|61566.6|61603.3|61579.8|61581.4|61559.5|689
1610934600000|2021-01-18 01:50:00|61588.5|61566.7|61588.5|61562|61595.1|61569.8|61581.7|61559.5|571
1610934900000|2021-01-18 01:55:00|61589.2|61561.9|61590.8|61570.8|61599.4|61572.8|61577.6|61557|567
1610935200000|2021-01-18 02:00:00|61590.7|61570.7|61585.6|61564.2|61597.4|61571.6|61573.5|61551.6|656
1610935500000|2021-01-18 02:05:00|61585.5|61563.9|61598.3|61578.3|61607.2|61583.5|61584.7|61563.7|592
1610935800000|2021-01-18 02:10:00|61598.4|61578.4|61595.1|61575.1|61612.4|61586.5|61589.1|61568.7|591
1610936100000|2021-01-18 02:15:00|61596.4|61576.4|61591.3|61569.1|61603.8|61577.6|61588.8|61567.9|570
1610936400000|2021-01-18 02:20:00|61594.2|61569|61600.7|61578|61602.7|61578.5|61589.8|61568.9|568
1610936700000|2021-01-18 02:25:00|61601.1|61577.8|61588.6|61567.4|61603.1|61577.8|61585.6|61562.8|676
1610937000000|2021-01-18 02:30:00|61589|61567.7|61575.7|61553.1|61593|61569.7|61571.4|61550.6|633
1610937300000|2021-01-18 02:35:00|61575.5|61552.8|61569.8|61548.3|61580.2|61554.1|61562.7|61542.5|658
1610937600000|2021-01-18 02:40:00|61570.4|61548.1|61574.5|61554.5|61584.5|61560.6|61569.7|61547.5|589
1610937900000|2021-01-18 02:45:00|61574.8|61554.8|61576.8|61554.6|61584.8|61559.6|61574|61550.6|570
1610938200000|2021-01-18 02:50:00|61576.6|61554|61573.2|61550.6|61580.7|61556.7|61559.8|61538.5|571
1610938500000|2021-01-18 02:55:00|61573.1|61551|61567.4|61547.4|61575.5|61551.8|61564.4|61543|502
1610938800000|2021-01-18 03:00:00|61567.3|61547.3|61578.7|61557.5|61583.3|61560.2|61567.3|61547.3|520
1610939100000|2021-01-18 03:05:00|61578|61557.4|61605|61582.6|61607.3|61583.4|61577.4|61556.9|564
1610939400000|2021-01-18 03:10:00|61605.2|61582.9|61605.8|61581.4|61609.8|61584.7|61600.1|61578|546
1610939700000|2021-01-18 03:15:00|61606.2|61581.1|61604.5|61582.6|61611.1|61587.2|61600.7|61579.4|537
1610940000000|2021-01-18 03:20:00|61603.6|61582|61619.5|61598.5|61622|61598.9|61603.2|61580.3|490
1610940300000|2021-01-18 03:25:00|61620.1|61598.4|61628.1|61607.8|61638.3|61611.5|61613.4|61591.8|570
1610940600000|2021-01-18 03:30:00|61629.2|61606.9|61626.2|61604.1|61639.1|61613.6|61622.8|61601|526
1610940900000|2021-01-18 03:35:00|61625.8|61604.4|61614.6|61585.1|61630.8|61604.9|61601.2|61580.1|574
1610941200000|2021-01-18 03:40:00|61607.9|61587.9|61620.9|61597.2|61623.8|61601.4|61607.6|61586|469
1610941500000|2021-01-18 03:45:00|61622.2|61596.9|61633.4|61609.2|61635.7|61611.1|61619|61596.5|449
1610941800000|2021-01-18 03:50:00|61632.9|61609.8|61631.7|61610.5|61634.6|61611.6|61624.5|61603|444
1610942100000|2021-01-18 03:55:00|61632.5|61610.2|61615.4|61593.8|61638|61614.8|61611|61590.2|540
1610942400000|2021-01-18 04:00:00|61613.7|61593.7|61629.5|61609.5|61632.1|61611.5|61613.7|61592.8|432
1610942700000|2021-01-18 04:05:00|61629.6|61609.6|61621.6|61601.6|61631.1|61610.1|61617.2|61597.2|416
1610943000000|2021-01-18 04:10:00|61620.6|61600.6|61624.3|61604.3|61627|61607|61617|61597|369
1610943300000|2021-01-18 04:15:00|61623.7|61603.7|61622.1|61602.1|61626.2|61606.2|61616.1|61596.1|326
1610943600000|2021-01-18 04:20:00|61622.4|61602.4|61639.6|61619.6|61641.9|61619.6|61618.3|61598.3|381
1610943900000|2021-01-18 04:25:00|61640.7|61620|61641.5|61621.5|61650.6|61629.1|61637.5|61617.5|552
1610944200000|2021-01-18 04:30:00|61641.6|61621.6|61648|61628|61660.6|61640.6|61640.9|61620.9|591
1610944500000|2021-01-18 04:35:00|61648.1|61628.1|61645.5|61625.5|61653.3|61630.3|61638|61618|435
1610944800000|2021-01-18 04:40:00|61645.4|61625.4|61651.1|61631.1|61652|61632|61644.7|61624.7|343
1610945100000|2021-01-18 04:45:00|61650.3|61630.3|61654|61634|61656|61636|61650|61630|374
1610945400000|2021-01-18 04:50:00|61653.7|61633.7|61652.2|61632.2|61656.8|61636.8|61650.4|61630.4|310
1610945700000|2021-01-18 04:55:00|61650|61630|61639.9|61619.9|61650|61630|61637.6|61617.6|468
1610946000000|2021-01-18 05:00:00|61639.6|61619.6|61642|61622|61646.2|61626.2|61637.4|61617.4|375
1610946300000|2021-01-18 05:05:00|61641.4|61621.4|61650.6|61630.6|61656.1|61636.1|61640.5|61620.5|384
1610946600000|2021-01-18 05:10:00|61650.7|61630.7|61637.3|61617.3|61651.2|61631.2|61635.1|61615.1|428
1610946900000|2021-01-18 05:15:00|61637.5|61617.5|61644.8|61629.8|61652.1|61632.1|61635.9|61616.5|419
1610947200000|2021-01-18 05:20:00|61644.9|61629.9|61652.8|61632.8|61663|61643|61644.9|61627.1|508
1610947500000|2021-01-18 05:25:00|61652.9|61632.9|61636.9|61616.9|61652.9|61632.9|61633.6|61613.6|460
1610947800000|2021-01-18 05:30:00|61637|61617|61630.9|61610.9|61638.3|61618.3|61629.8|61609.8|413
1610948100000|2021-01-18 05:35:00|61630.8|61610.8|61618.4|61598.4|61632.3|61612.3|61614|61594|579
1610948400000|2021-01-18 05:40:00|61618.5|61598.5|61616.1|61596.1|61622.7|61602.7|61614.6|61594.6|486
1610948700000|2021-01-18 05:45:00|61616.7|61596.7|61614.5|61594.5|61624.3|61604.3|61614.3|61594.3|519
1610949000000|2021-01-18 05:50:00|61613.6|61593.6|61611.4|61591.4|61620.3|61600.3|61608.6|61588.6|483
1610949300000|2021-01-18 05:55:00|61611.1|61591.1|61601.8|61581.8|61611.9|61591.9|61600.6|61580.6|607
1610949600000|2021-01-18 06:00:00|61601.9|61581.9|61611.9|61591.9|61615.3|61595.3|61595|61575.9|545
1610949900000|2021-01-18 06:05:00|61612.3|61592.3|61617.6|61597.6|61622.3|61602.3|61611.2|61591.2|398
1610950200000|2021-01-18 06:10:00|61617.7|61597.7|61617.6|61597.6|61618|61598|61605.9|61585.9|434
1610950500000|2021-01-18 06:15:00|61617.5|61597.5|61610.2|61590.2|61619.5|61599.5|61606.9|61589|394
1610950800000|2021-01-18 06:20:00|61610.3|61590.3|61613|61593|61618.8|61598.8|61610|61590|384
1610951100000|2021-01-18 06:25:00|61612.4|61592.4|61603.7|61583.7|61613.7|61593.7|61598.3|61578.3|410
1610951400000|2021-01-18 06:30:00|61603.6|61583.6|61602.2|61582.2|61605.1|61586.4|61598.2|61578.2|417
1610951700000|2021-01-18 06:35:00|61602.6|61582.6|61610.3|61590.3|61614.7|61594.7|61599.5|61581.3|394
1610952000000|2021-01-18 06:40:00|61610.2|61590.2|61606.1|61586.1|61610.4|61590.4|61602.4|61582.4|387
1610952300000|2021-01-18 06:45:00|61606.2|61586.2|61599.2|61579.2|61607.3|61587.3|61596.6|61578.6|356
1610952600000|2021-01-18 06:50:00|61598.8|61578.8|61589.9|61569.9|61602.1|61582.1|61589.9|61569.9|450
1610952900000|2021-01-18 06:55:00|61589.8|61569.8|61585.6|61565.6|61591.9|61571.9|61579.5|61559.5|528
1610953200000|2021-01-18 07:00:00|61585.7|61565.7|61587.7|61567.7|61602.2|61582.2|61585.1|61565.1|631
1610953500000|2021-01-18 07:05:00|61588|61568|61585.8|61565.8|61615.3|61595.3|61584|61564|701
1610953800000|2021-01-18 07:10:00|61585.4|61565.4|61574.4|61554.4|61586.1|61566.1|61568.4|61548.4|688
1610954100000|2021-01-18 07:15:00|61575.1|61555.1|61570|61550|61582.4|61562.4|61556.8|61536.8|704
1610954400000|2021-01-18 07:20:00|61571.2|61551.2|61585.5|61565.5|61587|61567|61567.3|61547.3|620
1610954700000|2021-01-18 07:25:00|61585.4|61565.4|61593.7|61573.7|61594.4|61574.4|61583.4|61563.4|537
1610955000000|2021-01-18 07:30:00|61593.8|61573.8|61608.4|61593.4|61616|61598.2|61592.2|61572.2|719
1610955300000|2021-01-18 07:35:00|61608.3|61593.3|61598.8|61583.8|61612.5|61597.5|61592.9|61577.8|510
1610955600000|2021-01-18 07:40:00|61598.5|61583.5|61620.4|61605.4|61627.2|61612.2|61598.1|61582.9|698
1610955900000|2021-01-18 07:45:00|61620.7|61605.7|61602.1|61587.1|61624.8|61607.8|61599.7|61584.7|576
1610956200000|2021-01-18 07:50:00|61602.2|61587.2|61620.3|61605.3|61626|61611|61592.9|61577.9|662
1610956500000|2021-01-18 07:55:00|61621.2|61606.2|61656.1|61636.1|61656.9|61639.3|61615.2|61600.2|781
1610956800000|2021-01-18 08:00:00|61657.2|61637.2|61637.5|61617.5|61659.8|61640.9|61621|61601|850
1610957100000|2021-01-18 08:05:00|61637.6|61617.6|61631.6|61611.6|61648.6|61628.6|61630|61610|770
1610957400000|2021-01-18 08:10:00|61632.1|61612.1|61641.4|61621.4|61645.2|61625.2|61619.4|61601.1|668
1610957700000|2021-01-18 08:15:00|61641.3|61621.3|61628.7|61613.7|61644.6|61624.6|61626.1|61606.1|688
1610958000000|2021-01-18 08:20:00|61628.6|61613.6|61634.5|61614.5|61640.5|61620.5|61611.5|61591.5|719
1610958300000|2021-01-18 08:25:00|61636|61616|61637|61617|61647.7|61630|61630.9|61610.9|689
1610958600000|2021-01-18 08:30:00|61637.2|61617.2|61620.1|61600.1|61642.9|61626.3|61619.4|61599.4|679
1610958900000|2021-01-18 08:35:00|61620|61600|61597.5|61577.5|61620.2|61602.3|61593.4|61573.4|694
1610959200000|2021-01-18 08:40:00|61597.7|61577.7|61618.1|61598.1|61627.4|61607.4|61597.7|61577.7|589
1610959500000|2021-01-18 08:45:00|61618.4|61598.4|61623.5|61603.5|61626.4|61608.5|61597.4|61577.5|638
1610959800000|2021-01-18 08:50:00|61623.7|61603.7|61629|61609|61632|61614.3|61612.3|61594.8|598
1610960100000|2021-01-18 08:55:00|61629.1|61609.1|61646|61626|61649.1|61630.8|61624.8|61604.8|727
1610960400000|2021-01-18 09:00:00|61645.4|61625.4|61650.5|61630.5|61651.6|61631.6|61630.4|61610.5|754
1610960700000|2021-01-18 09:05:00|61650.4|61630.4|61646|61626|61656.7|61637.5|61637.9|61619.8|659
1610961000000|2021-01-18 09:10:00|61646.1|61626.1|61636|61616|61651.6|61631.6|61634.2|61615.5|621
1610961300000|2021-01-18 09:15:00|61636.5|61616.5|61620.4|61600.4|61646.9|61626.9|61616.5|61598.9|601
1610961600000|2021-01-18 09:20:00|61620|61600|61630.4|61610.4|61639.2|61621.3|61615.9|61596.2|674
1610961900000|2021-01-18 09:25:00|61630.2|61610.2|61640.5|61625.5|61649.2|61631.9|61613.8|61598.3|651
1610962200000|2021-01-18 09:30:00|61640.7|61625.7|61674.5|61659.5|61681.6|61662.8|61638.6|61623.6|780
1610962500000|2021-01-18 09:35:00|61674.6|61659.6|61661.1|61646.1|61677.1|61661.9|61645.6|61630.6|750
1610962800000|2021-01-18 09:40:00|61661|61646|61650|61635|61673|61658|61643.3|61628.3|723
1610963100000|2021-01-18 09:45:00|61649.8|61634.8|61670.6|61655.6|61676.3|61661.3|61644.6|61629.6|663
1610963400000|2021-01-18 09:50:00|61670.9|61655.9|61686.2|61671.2|61688.3|61673.3|61665.5|61650.5|711
1610963700000|2021-01-18 09:55:00|61686.1|61671.1|61681.3|61666.3|61697.4|61682.4|61680.5|61665.5|730
1610964000000|2021-01-18 10:00:00|61681.1|61666.1|61656.9|61641.9|61684.9|61669.9|61647.5|61632.5|696
1610964300000|2021-01-18 10:05:00|61657|61642|61666.9|61651.9|61674.1|61659.1|61653.3|61638.3|547
1610964600000|2021-01-18 10:10:00|61666.7|61651.7|61651.3|61636.3|61669.3|61654.3|61642.1|61627.1|574
1610964900000|2021-01-18 10:15:00|61650.4|61635.4|61648|61633|61675.4|61660.4|61642|61625.8|695
1610965200000|2021-01-18 10:20:00|61648.1|61633.1|61666.1|61651.1|61666.5|61651.5|61642.2|61627.2|629
1610965500000|2021-01-18 10:25:00|61666.2|61651.2|61684.7|61669.7|61687.7|61672.7|61657.5|61642.5|563
1610965800000|2021-01-18 10:30:00|61684.5|61669.5|61701.6|61686.6|61711.8|61696.6|61680.7|61665.7|719
1610966100000|2021-01-18 10:35:00|61701.5|61686.5|61703.6|61688.6|61705.4|61690.4|61685.8|61670.8|588
1610966400000|2021-01-18 10:40:00|61702.8|61687.8|61683.4|61668.4|61704|61689|61678|61663|524
1610966700000|2021-01-18 10:45:00|61683.5|61668.5|61672.9|61657.9|61683.5|61668.5|61667.5|61652.5|549
1610967000000|2021-01-18 10:50:00|61673.7|61658.7|61668.1|61653.1|61681|61666|61667.9|61652.9|542
1610967300000|2021-01-18 10:55:00|61668.6|61653.6|61655|61640|61677.9|61662.9|61649.2|61634.2|575
1610967600000|2021-01-18 11:00:00|61653.7|61638.7|61642.9|61627.9|61667.5|61652.5|61636.3|61621.3|755
1610967900000|2021-01-18 11:05:00|61643|61628|61641|61626|61664.8|61649.8|61639.3|61624.3|738
1610968200000|2021-01-18 11:10:00|61640.9|61625.9|61639.4|61624.4|61643.1|61628.1|61624.6|61609.6|727
1610968500000|2021-01-18 11:15:00|61638.4|61623.4|61626.8|61611.8|61647.3|61632.3|61619|61604|687
1610968800000|2021-01-18 11:20:00|61626.4|61611.4|61626.9|61611.9|61629.9|61614.9|61612.7|61597.7|600
1610969100000|2021-01-18 11:25:00|61628|61613|61633|61618|61633.5|61618.5|61619|61603.1|488
1610969400000|2021-01-18 11:30:00|61632.7|61617.7|61623.1|61608.1|61648.7|61633.7|61616.9|61601.9|634
1610969700000|2021-01-18 11:35:00|61623|61608|61630.4|61615.4|61637.3|61622.3|61616|61601|598
1610970000000|2021-01-18 11:40:00|61630.5|61615.5|61637.9|61622.9|61650.5|61635.5|61630.4|61615.4|601
1610970300000|2021-01-18 11:45:00|61637.6|61622.6|61641.5|61626.5|61650.6|61635.6|61633.6|61618.6|578
1610970600000|2021-01-18 11:50:00|61641.7|61626.7|61660.5|61645.5|61660.9|61645.9|61638.1|61623.1|517
1610970900000|2021-01-18 11:55:00|61660.6|61645.6|61665.9|61650.9|61680.6|61665.6|61660.5|61645.5|708
1610971200000|2021-01-18 12:00:00|61664.9|61649.9|61675.3|61660.3|61679.1|61663|61656.8|61641.8|669
1610971500000|2021-01-18 12:05:00|61674.5|61659.5|61678.5|61663.5|61685.2|61667.6|61669.4|61654|500
1610971800000|2021-01-18 12:10:00|61678.4|61663.4|61672|61657|61692.4|61677.4|61669.7|61653.3|587
1610972100000|2021-01-18 12:15:00|61671.6|61656.6|61691.7|61676.7|61692.7|61677.7|61669.3|61654.3|569
1610972400000|2021-01-18 12:20:00|61691.8|61676.8|61691.7|61676.7|61695.5|61680.5|61684.1|61669.1|588
1610972700000|2021-01-18 12:25:00|61690.4|61675.4|61691.5|61676.5|61694.4|61679.4|61678.9|61663.9|620
1610973000000|2021-01-18 12:30:00|61691.1|61676.1|61699.8|61684.8|61705.3|61686.4|61689.7|61674.7|517
1610973300000|2021-01-18 12:35:00|61699.7|61684.7|61693|61678|61702|61684.7|61670.7|61655.6|600
1610973600000|2021-01-18 12:40:00|61692.8|61677.8|61687.1|61672.1|61692.8|61677.8|61675.7|61659.5|524
1610973900000|2021-01-18 12:45:00|61687.2|61672.2|61690.2|61675.2|61696.6|61679.1|61685|61668.3|538
1610974200000|2021-01-18 12:50:00|61690.3|61675.3|61693.9|61678.9|61703.1|61688.1|61688.3|61672.6|566
1610974500000|2021-01-18 12:55:00|61693.6|61678.6|61712.3|61697.3|61726.6|61711.6|61693.6|61678.6|794
1610974800000|2021-01-18 13:00:00|61713.4|61698.4|61699.9|61684.9|61720.4|61705.4|61692.1|61677.1|763
1610975100000|2021-01-18 13:05:00|61701.5|61686.5|61697|61682|61701.6|61686.6|61695.8|61680.8|578
1610975400000|2021-01-18 13:10:00|61697.2|61682.2|61675.2|61660.2|61698.6|61683.6|61674.2|61659.2|530
1610975700000|2021-01-18 13:15:00|61674.8|61659.8|61664.8|61649.8|61680.3|61665.3|61664.7|61649.7|546
1610976000000|2021-01-18 13:20:00|61664.7|61649.7|61670.7|61655.7|61672.1|61657.1|61652.4|61637.4|661
1610976300000|2021-01-18 13:25:00|61671.1|61656.1|61663.3|61648.3|61671.7|61656.7|61661.8|61644.1|565
1610976600000|2021-01-18 13:30:00|61662.4|61647.4|61656.5|61641.5|61662.9|61647.4|61644.6|61628.3|648
1610976900000|2021-01-18 13:35:00|61656|61641|61650.5|61635.5|61660.9|61643.7|61642.6|61625.2|667
1610977200000|2021-01-18 13:40:00|61650.7|61635.7|61666.8|61651.8|61671.6|61656.6|61650.4|61632.8|577
1610977500000|2021-01-18 13:45:00|61666.1|61651.1|61667|61652|61670.9|61655.9|61657.9|61642.9|602
1610977800000|2021-01-18 13:50:00|61666.9|61651.9|61670.5|61655.5|61675.4|61660.4|61660.1|61644.3|522
1610978100000|2021-01-18 13:55:00|61671.8|61656.8|61661.6|61646.6|61673.6|61658.6|61656.2|61641.2|692
1610978400000|2021-01-18 14:00:00|61661.5|61646.5|61664.3|61649.3|61674.6|61659.6|61659.1|61644.1|687
1610978700000|2021-01-18 14:05:00|61664.6|61649.6|61649.7|61629.7|61670.2|61655.2|61646.5|61629|572
1610979000000|2021-01-18 14:10:00|61649.5|61629.5|61673.5|61653.5|61676.6|61657.9|61647.4|61629.1|639
1610979300000|2021-01-18 14:15:00|61672.5|61652.5|61672.4|61652.4|61680.9|61660.9|61658.7|61638.7|601
1610979600000|2021-01-18 14:20:00|61671.3|61651.3|61666.4|61646.4|61680.4|61660.4|61664.4|61646.4|572
1610979900000|2021-01-18 14:25:00|61667.3|61647.3|61668.4|61648.4|61673.7|61653.7|61660.5|61640.5|587
1610980200000|2021-01-18 14:30:00|61668.5|61648.5|61671.9|61651.9|61682.5|61662.5|61667.4|61647.4|557
1610980500000|2021-01-18 14:35:00|61671.7|61651.7|61658|61638|61673.2|61653.2|61657|61637|575
1610980800000|2021-01-18 14:40:00|61658.2|61638.2|61662.9|61642.9|61662.9|61645.1|61647.2|61629.2|590
1610981100000|2021-01-18 14:45:00|61659.4|61644.4|61637.2|61617.2|61661.2|61644.9|61631.8|61611.8|608
1610981400000|2021-01-18 14:50:00|61636.5|61616.5|61633.2|61613.2|61657.9|61637.9|61630.5|61610.5|783
1610981700000|2021-01-18 14:55:00|61634|61614|61637.6|61617.6|61644.4|61627.8|61630.7|61613.8|634
1610982000000|2021-01-18 15:00:00|61638.1|61618.1|61640.8|61620.8|61646|61626|61634.4|61614.4|650
1610982300000|2021-01-18 15:05:00|61640.3|61620.3|61633.7|61613.7|61645.2|61625.2|61631.8|61611.8|503
1610982600000|2021-01-18 15:10:00|61633.1|61613.1|61632|61612|61636.3|61616.3|61627.8|61607.8|526
1610982900000|2021-01-18 15:15:00|61631.9|61611.9|61647.3|61627.3|61650.4|61630.4|61628.2|61608.2|540
1610983200000|2021-01-18 15:20:00|61647.2|61627.2|61641.7|61621.7|61647.3|61627.3|61639.2|61619.2|383
1610983500000|2021-01-18 15:25:00|61641.6|61621.6|61649.5|61629.5|61651.2|61631.2|61627.9|61607.9|564
1610983800000|2021-01-18 15:30:00|61649.8|61629.8|61635.5|61615.5|61652.9|61632.9|61633.7|61613.7|622
1610984100000|2021-01-18 15:35:00|61635|61615|61632.4|61612.4|61635.7|61615.7|61613.4|61593.4|779
1610984400000|2021-01-18 15:40:00|61632.8|61612.8|61634.4|61614.4|61637.6|61617.6|61628.3|61608.3|591
1610984700000|2021-01-18 15:45:00|61634.3|61614.3|61648.5|61628.5|61649.6|61629.6|61634|61614|563
1610985000000|2021-01-18 15:50:00|61648.3|61628.3|61636.3|61616.3|61656.2|61636.2|61635.7|61615.7|673
1610985300000|2021-01-18 15:55:00|61636.6|61616.6|61616|61596|61639.3|61621.4|61607|61588.8|870
1610985600000|2021-01-18 16:00:00|61615.6|61595.6|61624.2|61604.2|61625.5|61605.5|61606.8|61586.8|710
1610985900000|2021-01-18 16:05:00|61624|61604|61618.4|61598.4|61624|61604|61611.5|61591.5|646
1610986200000|2021-01-18 16:10:00|61618.1|61598.1|61615.1|61595.1|61623.8|61603.8|61613|61593|466
1610986500000|2021-01-18 16:15:00|61615.5|61595.5|61607.2|61587.2|61621.1|61601.1|61605.5|61585.5|502
1610986800000|2021-01-18 16:20:00|61606.4|61586.4|61612.2|61592.2|61613.5|61593.5|61604.7|61584.7|534
1610987100000|2021-01-18 16:25:00|61612|61592|61606|61586|61613.3|61593.3|61602.3|61582.3|521
1610987400000|2021-01-18 16:30:00|61605.7|61585.7|61605.4|61585.4|61613.9|61593.9|61591.2|61571.2|555
1610987700000|2021-01-18 16:35:00|61604.8|61584.8|61601|61581|61615.7|61595.7|61597.1|61577.1|486
1610988000000|2021-01-18 16:40:00|61601.5|61581.5|61598.8|61578.8|61611.7|61591.7|61598.4|61578.4|451
1610988300000|2021-01-18 16:45:00|61599.7|61579.7|61598.6|61578.6|61602.7|61582.7|61586|61566|466
1610988600000|2021-01-18 16:50:00|61599.2|61579.2|61604.3|61584.3|61609.4|61589.4|61594.9|61574.9|461
1610988900000|2021-01-18 16:55:00|61604.4|61584.4|61619.4|61599.4|61619.5|61599.5|61604.1|61584.1|547
1610989200000|2021-01-18 17:00:00|61619.3|61599.3|61624.1|61604.1|61625|61605|61619|61599|497
1610989500000|2021-01-18 17:05:00|61624.2|61604.2|61628|61608|61628.1|61608.6|61620|61600|407
1610989800000|2021-01-18 17:10:00|61628.5|61608.5|61636.7|61616.7|61638|61620.8|61627.9|61607.9|400
1610990100000|2021-01-18 17:15:00|61636.4|61616.4|61634.7|61614.7|61642|61622|61630.4|61612.1|324
1610990400000|2021-01-18 17:20:00|61635|61615|61635.3|61615.3|61635.9|61616.9|61629.9|61612.2|336
1610990700000|2021-01-18 17:25:00|61632.9|61617.9|61639.6|61619.6|61644.2|61626.4|61632.9|61614.5|415
1610991000000|2021-01-18 17:30:00|61639.5|61619.5|61638.1|61618.1|61640.8|61620.8|61635|61615|401
1610991300000|2021-01-18 17:35:00|61637.9|61617.9|61637.1|61617.1|61639.9|61620.6|61633.8|61613.8|443
1610991600000|2021-01-18 17:40:00|61637|61617|61631.3|61611.3|61637.5|61617.5|61629.3|61610.9|341
1610991900000|2021-01-18 17:45:00|61632|61612|61633.6|61613.6|61635.5|61615.5|61627.9|61607.9|400
1610992200000|2021-01-18 17:50:00|61633.4|61613.4|61630.9|61610.9|61636.3|61616.3|61625.9|61605.9|410
1610992500000|2021-01-18 17:55:00|61631|61611|61614.6|61594.6|61636.6|61616.6|61614.1|61594.1|534
1610992800000|2021-01-18 18:00:00|61614.4|61594.4|61617.4|61597.4|61620|61600|61613.5|61593.5|341
1610993100000|2021-01-18 18:05:00|61617|61597|61621.1|61601.1|61621.1|61601.3|61615.2|61595.2|241
1610993400000|2021-01-18 18:10:00|61617.1|61597.1|61612.1|61592.1|61619.7|61599.7|61609.4|61592|330
1610993700000|2021-01-18 18:15:00|61612.4|61592.4|61626.7|61606.7|61631|61611|61612.1|61592.1|471
1610994000000|2021-01-18 18:20:00|61626.5|61606.5|61620.1|61600.1|61627.4|61607.4|61617.2|61597.2|457
1610994300000|2021-01-18 18:25:00|61619.9|61599.9|61620.6|61600.6|61622.1|61603.9|61617.8|61599.1|206
1610994600000|2021-01-18 18:30:00|61620.5|61600.5|61624.2|61604.2|61627.9|61607.9|61617|61598.2|189
1610994900000|2021-01-18 18:35:00|61624.5|61604.5|61630|61610|61630.8|61610.8|61616.3|61599.1|259
1610995200000|2021-01-18 18:40:00|61630.2|61610.2|61620.2|61600.2|61630.6|61610.6|61616.5|61596.5|357
1610995500000|2021-01-18 18:45:00|61618.5|61598.5|61617|61597|61622.8|61602.8|61616.5|61596.5|200
1610995800000|2021-01-18 18:50:00|61618.5|61598.5|61601.5|61581.5|61618.5|61598.5|61597.5|61578.7|295
1610996100000|2021-01-18 18:55:00|61601.1|61581.1|61618.6|61598.6|61622.1|61602.1|61600.8|61580.8|427
1610996400000|2021-01-18 19:00:00|61618.3|61598.3|61606.6|61586.6|61621.2|61601.2|61605.5|61586.6|398
1610996700000|2021-01-18 19:05:00|61609.5|61589.5|61604.2|61584.2|61609.5|61591.4|61599.9|61582.8|235
1610997000000|2021-01-18 19:10:00|61604.6|61584.6|61607.6|61587.6|61616.7|61596.7|61599.6|61579.6|262
1610997300000|2021-01-18 19:15:00|61605|61585|61605.1|61585.1|61610.4|61590.4|61593.6|61573.6|402
1610997600000|2021-01-18 19:20:00|61606.9|61585.8|61593.4|61573.4|61612.2|61592.2|61590.9|61570.9|840
1610997900000|2021-01-18 19:25:00|61593.5|61573.5|61592.7|61572.7|61598.8|61578.8|61591.7|61571.7|612
1610998200000|2021-01-18 19:30:00|61592.9|61572.9|61602.4|61582.4|61605.8|61584.3|61588.8|61570.8|356
1610998500000|2021-01-18 19:35:00|61602.3|61582.3|61606|61581.8|61608.1|61587.7|61596.2|61576.2|503
1610998800000|2021-01-18 19:40:00|61606.1|61581.9|61597|61577|61607.7|61584.2|61583.2|61563.2|686
1610999100000|2021-01-18 19:45:00|61597.1|61577.1|61597.3|61577.3|61601.3|61581.3|61590.6|61570.6|409
1610999400000|2021-01-18 19:50:00|61597|61577|61596.3|61576.3|61599.6|61579.6|61587.8|61567.8|377
1610999700000|2021-01-18 19:55:00|61597.7|61577.7|61601|61576|61606.1|61586.1|61595|61573.1|528
1611000000000|2021-01-18 20:00:00|61598.5|61574.5|61594.2|61574.2|61605.8|61580|61593.4|61569.4|527
1611000300000|2021-01-18 20:05:00|61594.1|61574.1|61599|61577.4|61606.1|61580.9|61592.8|61571.2|509
1611000600000|2021-01-18 20:10:00|61599.3|61576.2|61598.8|61575.8|61608.6|61586|61597.2|61572|493
1611000900000|2021-01-18 20:15:00|61600.2|61575.6|61600.3|61574.9|61604.1|61582.9|61596.9|61573.5|306
1611001200000|2021-01-18 20:20:00|61600.7|61575|61603.5|61577.1|61604.1|61579.2|61596.2|61571|291
1611001500000|2021-01-18 20:25:00|61602.1|61577.5|61601.1|61575.9|61603.5|61580.2|61594.8|61569.8|418
1611001800000|2021-01-18 20:30:00|61601|61575.5|61601.2|61577|61604.3|61581.3|61595|61569.9|472
1611002100000|2021-01-18 20:35:00|61601.6|61576.9|61606.3|61581.1|61607.6|61584.8|61598.6|61572.3|567
1611002400000|2021-01-18 20:40:00|61605.9|61581|61599.7|61579.7|61607.2|61582.8|61594.2|61574.2|400
1611002700000|2021-01-18 20:45:00|61599.3|61579.3|61598.5|61578.5|61602.2|61582.2|61594.9|61574.9|382
1611003000000|2021-01-18 20:50:00|61597.9|61577.9|61600.5|61580.5|61604.4|61583.6|61596.7|61576|459
1611003300000|2021-01-18 20:55:00|61599.7|61579.7|61610|61590|61610.2|61590.2|61598.7|61578.7|690
1611003600000|2021-01-18 21:00:00|61609.8|61589.8|61606.2|61586.2|61621.1|61597.2|61603.9|61583.9|576
1611003900000|2021-01-18 21:05:00|61605.5|61585.5|61619.3|61589.6|61621.2|61596.4|61604.2|61583.9|372
1611004200000|2021-01-18 21:10:00|61618.6|61589.1|61608.8|61588.8|61618.6|61590.6|61602.2|61582.2|546
1611004500000|2021-01-18 21:15:00|61608.6|61588.6|61614.4|61594.4|61619|61599|61606.2|61586.2|437
1611004800000|2021-01-18 21:20:00|61612.6|61592.6|61609.4|61589.4|61615.9|61595.9|61608.7|61588.7|263
1611005100000|2021-01-18 21:25:00|61609.2|61589.2|61610|61590|61616.3|61596.3|61604.7|61584.7|226
1611005400000|2021-01-18 21:30:00|61609.4|61589.4|61611.1|61589.6|61616.5|61595.8|61603.1|61580.6|704
1611005700000|2021-01-18 21:35:00|61611.3|61589|61612.3|61589.3|61617.8|61591.2|61606.7|61582.4|647
1611006000000|2021-01-18 21:40:00|61614.1|61589.2|61610.8|61587.9|61618.2|61592|61607|61582.9|321
1611006300000|2021-01-18 21:45:00|61610.2|61586.6|61605|61585|61613.3|61593.3|61603|61583|322
1611006600000|2021-01-18 21:50:00|61605.1|61585.1|61604.5|61584.5|61613.3|61593.3|61601.7|61581.7|403
1611006900000|2021-01-18 21:55:00|61606.1|61585.1|61628.8|61578.2|61632.7|61590.2|61593.9|61569.8|559
1611007200000|2021-01-18 22:00:00|61628.2|61578.6|61614.5|61587|61629.5|61597.5|61614.5|61578.6|62
1611007500000|2021-01-18 22:05:00|61610.9|61579.6|61618.2|61579.4|61636.4|61586|61610.9|61572.6|106
1611007800000|2021-01-18 22:10:00|61620.6|61580.1|61620.6|61580.5|61642.3|61589.3|61614.3|61570|134
1611008100000|2021-01-18 22:15:00|61619.1|61582.2|61614.5|61583.7|61647.2|61589.8|61609.6|61572.3|102
1611008400000|2021-01-18 22:20:00|61628.5|61585|61618.7|61584.6|61631.3|61591.9|61611.4|61574.5|89
1611008700000|2021-01-18 22:25:00|61609.6|61588.3|61623.5|61580.4|61635.3|61589.2|61607|61573.1|142
1611009000000|2021-01-18 22:30:00|61621.2|61581.4|61619.3|61586.5|61631.9|61592.7|61612.7|61579.9|138
1611009300000|2021-01-18 22:35:00|61619.1|61586.6|61618.6|61585.2|61634.4|61594.5|61609.7|61583.5|197
1611009600000|2021-01-18 22:40:00|61617.7|61585.1|61609.3|61581.3|61626.1|61591.2|61606.8|61580.5|215
1611009900000|2021-01-18 22:45:00|61611.7|61580.6|61615.9|61581.9|61623.8|61588.9|61605.1|61579.3|177
1611010200000|2021-01-18 22:50:00|61610.5|61577.1|61611|61582.2|61621.1|61589|61604.1|61577.1|183
1611010500000|2021-01-18 22:55:00|61608.3|61581.3|61611.9|61584|61614.7|61587.6|61603.9|61578.1|219
1611010800000|2021-01-18 23:00:00|61613.1|61590.4|61618.8|61598.8|61627.3|61601.8|61612.1|61588.3|493
1611011100000|2021-01-18 23:05:00|61617.1|61597.1|61616.4|61596.4|61626|61600.6|61612.9|61592.1|296
1611011400000|2021-01-18 23:10:00|61616.5|61596.5|61609|61587.4|61620|61600|61606.3|61586.3|241
1611011700000|2021-01-18 23:15:00|61608.1|61587.5|61619.1|61599.1|61628.8|61600.9|61607.4|61587|315
1611012000000|2021-01-18 23:20:00|61619.2|61599.2|61621.5|61601.5|61630|61604.5|61615.2|61595.2|369
1611012300000|2021-01-18 23:25:00|61621.2|61601.2|61613.6|61593.6|61622.1|61601.2|61610.3|61590.1|287
1611012600000|2021-01-18 23:30:00|61613.9|61593.9|61613.4|61593.4|61623|61598.3|61610.5|61590.5|335
1611012900000|2021-01-18 23:35:00|61613.2|61593.2|61621.4|61598.1|61621.7|61598.7|61610.6|61590.6|320
1611013200000|2021-01-18 23:40:00|61620.6|61596.6|61606.6|61586.6|61620.6|61598.3|61603.9|61583.9|266
1611013500000|2021-01-18 23:45:00|61606|61586|61610.2|61590.2|61615|61593.5|61603|61583|313
1611013800000|2021-01-18 23:50:00|61610.6|61590.6|61611.3|61591.3|61616.4|61596.4|61604.9|61584.9|329
1611014100000|2021-01-18 23:55:00|61610.8|61590.8|61605|61585|61615|61592.4|61602.7|61582.7|332
1611014400000|2021-01-19 00:00:00|61604.5|61584.5|61592.9|61572.9|61606.5|61586.5|61591.7|61571.7|502
1611014700000|2021-01-19 00:05:00|61592.7|61572.7|61585.9|61565.2|61595|61574.1|61577.4|61557.4|425
1611015000000|2021-01-19 00:10:00|61587.8|61563.7|61577.6|61557.6|61587.8|61567.6|61569.4|61549.4|403
1611015300000|2021-01-19 00:15:00|61577.7|61557.7|61567|61547|61585|61562.2|61564.1|61544.1|448
1611015600000|2021-01-19 00:20:00|61566.8|61546.8|61586.6|61566.6|61588|61568|61565.2|61545.2|469
1611015900000|2021-01-19 00:25:00|61586.5|61566.5|61582|61562|61587.2|61567.2|61581.1|61561.1|334
1611016200000|2021-01-19 00:30:00|61582.3|61562.3|61566.7|61546.7|61582.3|61562.3|61566.2|61546.2|333
1611016500000|2021-01-19 00:35:00|61566.8|61546.8|61544.1|61524.1|61569.8|61549.8|61542.9|61522.9|537
1611016800000|2021-01-19 00:40:00|61544.9|61524.9|61552.7|61532.7|61553.2|61533.2|61526.9|61506.9|686
1611017100000|2021-01-19 00:45:00|61551.9|61531.9|61565.2|61545.2|61567.6|61547.6|61550.7|61530.7|518
1611017400000|2021-01-19 00:50:00|61565|61545|61567.5|61547.5|61578.5|61558.5|61562.4|61542.4|535
1611017700000|2021-01-19 00:55:00|61568.4|61548.4|61562|61542|61576|61556|61560.3|61540.3|552
1611018000000|2021-01-19 01:00:00|61561.4|61541.4|61556.6|61536.6|61563.3|61543.3|61554.6|61534.6|522
1611018300000|2021-01-19 01:05:00|61556.7|61536.7|61551.5|61531.5|61562.9|61542.9|61547.1|61527.1|603
1611018600000|2021-01-19 01:10:00|61551.4|61531.4|61545.3|61525.3|61558.9|61538.9|61545.3|61525.3|440
1611018900000|2021-01-19 01:15:00|61543.9|61523.9|61533|61513|61552.3|61532.3|61532.8|61512.8|585
1611019200000|2021-01-19 01:20:00|61533.1|61513.1|61530.4|61510.4|61538.8|61518.8|61530.4|61510.4|438
1611019500000|2021-01-19 01:25:00|61530.2|61510.2|61533.1|61513.1|61550.4|61530.4|61529.5|61509.5|578
1611019800000|2021-01-19 01:30:00|61533.6|61513.6|61518.3|61498.3|61537.6|61517.6|61515.7|61495.7|671
1611020100000|2021-01-19 01:35:00|61518.7|61498.7|61513.3|61493.3|61520|61500|61508.3|61488.3|561
1611020400000|2021-01-19 01:40:00|61513.4|61493.4|61512.9|61492.9|61520.2|61500.2|61509.9|61489.9|537
1611020700000|2021-01-19 01:45:00|61513|61493|61522.8|61502.8|61528.1|61508.1|61512.7|61492.7|588
1611021000000|2021-01-19 01:50:00|61522.7|61502.7|61517.4|61497.4|61524|61504|61515.9|61495.9|465
1611021300000|2021-01-19 01:55:00|61517.2|61497.2|61527.8|61507.8|61530.3|61510.3|61507.2|61487.2|580
1611021600000|2021-01-19 02:00:00|61527.4|61507.4|61526.5|61506.5|61530.8|61510.8|61522.9|61502.9|523
1611021900000|2021-01-19 02:05:00|61526.6|61506.6|61525.8|61505.8|61540.2|61520.2|61522.5|61502.5|565
1611022200000|2021-01-19 02:10:00|61526.1|61506.1|61523.6|61503.6|61538.8|61518.8|61522.6|61502.6|506
1611022500000|2021-01-19 02:15:00|61523.1|61503.1|61512.3|61492.3|61527|61507|61511.4|61491.4|499
1611022800000|2021-01-19 02:20:00|61513.2|61493.2|61520.2|61500.2|61525.4|61505.4|61512.5|61492.5|501
1611023100000|2021-01-19 02:25:00|61520.3|61500.3|61521.8|61501.8|61526.5|61506.5|61515.3|61495.3|499
1611023400000|2021-01-19 02:30:00|61521.5|61501.5|61517.9|61497.9|61523.7|61503.7|61517.4|61497.4|424
1611023700000|2021-01-19 02:35:00|61517.8|61497.8|61522.1|61502.1|61522.1|61502.1|61511.8|61491.8|461
1611024000000|2021-01-19 02:40:00|61521.8|61501.8|61516.7|61496.7|61524.6|61504.6|61514.9|61494.9|489
1611024300000|2021-01-19 02:45:00|61516.5|61496.5|61521.6|61501.6|61523.1|61503.1|61508.8|61488.8|473
1611024600000|2021-01-19 02:50:00|61521.9|61501.9|61521|61501|61523.8|61503.8|61516.4|61496.4|473
1611024900000|2021-01-19 02:55:00|61520.9|61500.9|61526.6|61506.6|61527.5|61507.5|61516.7|61496.7|435
1611025200000|2021-01-19 03:00:00|61526.8|61506.8|61526.4|61506.4|61537.9|61517.9|61524.5|61504.5|571
1611025500000|2021-01-19 03:05:00|61526.2|61506.2|61532.7|61512.7|61537.7|61517.7|61523.5|61503.5|447
1611025800000|2021-01-19 03:10:00|61532.5|61512.5|61530.5|61510.5|61538.4|61518.4|61526.4|61506.4|471
1611026100000|2021-01-19 03:15:00|61530.6|61510.6|61532.9|61512.9|61535.1|61515.1|61523.8|61503.8|390
1611026400000|2021-01-19 03:20:00|61533|61513|61530.3|61510.3|61535.4|61515.4|61527.8|61507.8|475
1611026700000|2021-01-19 03:25:00|61529.8|61509.8|61516|61496|61532.8|61512.8|61515.5|61495.5|572
1611027000000|2021-01-19 03:30:00|61515.4|61495.4|61516.8|61496.8|61519.2|61499.2|61511|61491|629
1611027300000|2021-01-19 03:35:00|61517.2|61497.2|61519.7|61499.7|61528.3|61508.3|61516.7|61496.7|484
1611027600000|2021-01-19 03:40:00|61519.3|61499.3|61519.6|61499.6|61521.8|61501.8|61515.4|61495.4|389
1611027900000|2021-01-19 03:45:00|61519.8|61499.8|61513.4|61493.4|61522.1|61502.1|61512.8|61492.8|414
1611028200000|2021-01-19 03:50:00|61513.5|61493.5|61514.2|61494.2|61516.1|61496.1|61505.6|61485.6|468
1611028500000|2021-01-19 03:55:00|61512.5|61492.5|61513.7|61493.7|61518.2|61498.2|61509.1|61489.1|333
1611028800000|2021-01-19 04:00:00|61513.1|61493.1|61521.7|61501.7|61523.2|61503.2|61512.3|61492.3|427
1611029100000|2021-01-19 04:05:00|61522.1|61502.1|61520.1|61500.1|61522.9|61502.9|61518.7|61498.7|343
1611029400000|2021-01-19 04:10:00|61519.9|61499.9|61519.9|61499.9|61522.1|61502.1|61516.5|61496.5|339
1611029700000|2021-01-19 04:15:00|61520.3|61500.3|61520.9|61500.9|61526.8|61506.8|61519|61499|328
1611030000000|2021-01-19 04:20:00|61521.5|61501.5|61520.9|61500.9|61523.1|61503.1|61520|61500|238
1611030300000|2021-01-19 04:25:00|61521.2|61501.2|61529|61509|61530.5|61510.5|61520.5|61500.5|290
1611030600000|2021-01-19 04:30:00|61529.4|61509.4|61520.5|61500.5|61529.4|61509.4|61520.5|61500.5|346
1611030900000|2021-01-19 04:35:00|61520.4|61500.4|61516|61496|61523.7|61503.7|61515.5|61495.5|358
1611031200000|2021-01-19 04:40:00|61516.1|61496.1|61512.5|61492.5|61517.6|61497.6|61510.9|61490.9|304
1611031500000|2021-01-19 04:45:00|61512.7|61492.7|61517.9|61497.9|61522.3|61502.3|61512.5|61492.5|284
1611031800000|2021-01-19 04:50:00|61517.8|61497.8|61518.2|61498.2|61519.2|61499.2|61516.7|61496.7|236
1611032100000|2021-01-19 04:55:00|61518.6|61498.6|61517.1|61497.1|61518.6|61499|61514|61494.4|353
1611032400000|2021-01-19 05:00:00|61517.4|61497.4|61517.4|61497.4|61519.8|61499.8|61514.3|61494.3|424
1611032700000|2021-01-19 05:05:00|61517.2|61497.2|61517.6|61497.6|61525.6|61505.6|61516.8|61496.8|363
1611033000000|2021-01-19 05:10:00|61517.3|61497.3|61520.8|61500.8|61524.4|61504.4|61513.5|61494.2|390
1611033300000|2021-01-19 05:15:00|61521.7|61501.7|61516.7|61496.7|61521.9|61501.9|61514|61494|371
1611033600000|2021-01-19 05:20:00|61515.9|61495.9|61515.7|61495.7|61520.9|61501.3|61510.6|61494.5|341
1611033900000|2021-01-19 05:25:00|61515.4|61495.4|61521.2|61501.2|61521.2|61501.2|61511.8|61494.8|392
1611034200000|2021-01-19 05:30:00|61520.2|61500.2|61531.4|61511.4|61531.5|61511.5|61514.1|61496.6|526
1611034500000|2021-01-19 05:35:00|61531.3|61511.3|61528.4|61513.4|61535.2|61515.2|61524.9|61507.6|464
1611034800000|2021-01-19 05:40:00|61528.8|61513.8|61539.1|61519.1|61540.3|61521.8|61528.8|61511.1|486
1611035100000|2021-01-19 05:45:00|61539|61519|61530.2|61510.2|61542|61524|61527.6|61508.1|498
1611035400000|2021-01-19 05:50:00|61530.1|61510.1|61520.6|61500.6|61534.7|61514.7|61519.6|61500.4|462
1611035700000|2021-01-19 05:55:00|61520.9|61500.9|61509.3|61489.3|61524.7|61506.4|61506.4|61489.2|575
1611036000000|2021-01-19 06:00:00|61509.7|61489.7|61512.3|61497.3|61525.8|61505.8|61509.2|61489.2|474
1611036300000|2021-01-19 06:05:00|61512.4|61497.4|61522.2|61502.2|61523.4|61503.4|61504|61484.9|488
1611036600000|2021-01-19 06:10:00|61522.4|61502.4|61521.8|61501.8|61523.3|61505.7|61512.7|61494.5|474
1611036900000|2021-01-19 06:15:00|61521.6|61501.6|61514.4|61494.4|61526.4|61508.1|61511.5|61494.4|448
1611037200000|2021-01-19 06:20:00|61511.8|61496.8|61516.3|61496.3|61517.4|61498.9|61510.6|61491.3|494
1611037500000|2021-01-19 06:25:00|61516.2|61496.2|61525.5|61505.5|61526.7|61507.8|61511.6|61493.8|623
1611037800000|2021-01-19 06:30:00|61525.2|61505.2|61531.9|61511.9|61534.3|61515.5|61523.9|61505.2|444
1611038100000|2021-01-19 06:35:00|61532.3|61512.3|61530.7|61510.7|61534.9|61514.9|61526|61506|448
1611038400000|2021-01-19 06:40:00|61530.6|61510.6|61521.2|61501.2|61530.9|61510.9|61520.5|61500.5|387
1611038700000|2021-01-19 06:45:00|61521.3|61501.3|61513.2|61493.2|61523.9|61504.1|61510.6|61490.6|465
1611039000000|2021-01-19 06:50:00|61513.1|61493.1|61506.9|61491.9|61516|61496.5|61504.2|61486.9|467
1611039300000|2021-01-19 06:55:00|61506.8|61491.8|61501.3|61481.3|61514.2|61496.6|61499.7|61481.2|519
1611039600000|2021-01-19 07:00:00|61500.4|61480.4|61509.5|61494.5|61521.5|61504.6|61499.1|61479.1|676
1611039900000|2021-01-19 07:05:00|61509.4|61494.4|61499.7|61484.7|61518.5|61502|61499|61483.4|527
1611040200000|2021-01-19 07:10:00|61499.9|61484.9|61507.4|61487.4|61514.2|61496.7|61494.8|61479.2|506
1611040500000|2021-01-19 07:15:00|61504.9|61489.9|61526.3|61511.3|61530.1|61512|61504.9|61489.1|601
1611040800000|2021-01-19 07:20:00|61526.6|61511.6|61560.2|61545.2|61563.6|61546.6|61521.5|61506.5|727
1611041100000|2021-01-19 07:25:00|61560|61545|61536.4|61521.4|61560.6|61545.6|61531|61516|721
1611041400000|2021-01-19 07:30:00|61537.9|61522.9|61539.1|61524.1|61553.7|61538.7|61533.6|61518.6|698
1611041700000|2021-01-19 07:35:00|61539.2|61524.2|61504.2|61489.2|61539.3|61524.3|61503.4|61488.4|689
1611042000000|2021-01-19 07:40:00|61505.2|61490.2|61491.3|61476.3|61506|61491|61484.6|61469.6|727
1611042300000|2021-01-19 07:45:00|61490.9|61475.9|61468.1|61453.1|61498.5|61483.5|61449.5|61432.9|806
1611042600000|2021-01-19 07:50:00|61468.4|61453.4|61454.1|61439.1|61472.3|61457.3|61447.9|61432.9|686
1611042900000|2021-01-19 07:55:00|61454.6|61439.6|61468.3|61453.3|61475.8|61460.8|61452.8|61437.8|768
1611043200000|2021-01-19 08:00:00|61465.6|61450.6|61402.6|61387.6|61471.1|61456.1|61393.5|61377.5|923
1611043500000|2021-01-19 08:05:00|61406|61386|61419.3|61404.3|61423.7|61408.7|61393.5|61374.7|976
1611043800000|2021-01-19 08:10:00|61419.2|61404.2|61439.1|61424.1|61445.5|61430.5|61412.8|61395.9|930
1611044100000|2021-01-19 08:15:00|61438.9|61423.9|61403|61388|61443.1|61427.1|61400.4|61383.5|844
1611044400000|2021-01-19 08:20:00|61403.4|61388.4|61406.8|61391.8|61419.9|61404.9|61394.2|61378.9|765
1611044700000|2021-01-19 08:25:00|61406.9|61391.9|61404.6|61389.6|61415.4|61400.4|61396.8|61381.8|739
1611045000000|2021-01-19 08:30:00|61404.5|61389.5|61406.1|61391.1|61412.8|61397.8|61395|61380|709
1611045300000|2021-01-19 08:35:00|61405.9|61390.9|61436.7|61421.7|61439.1|61422.3|61405.5|61390.5|791
1611045600000|2021-01-19 08:40:00|61436.9|61421.9|61404.5|61389.5|61439.5|61422.6|61404.3|61386.8|752
1611045900000|2021-01-19 08:45:00|61404.4|61389.4|61411.8|61396.8|61429.2|61414.2|61403.4|61388.3|648
1611046200000|2021-01-19 08:50:00|61412|61397|61409.9|61394.9|61432.1|61417.1|61409.4|61394.4|619
1611046500000|2021-01-19 08:55:00|61410|61395|61439.3|61424.3|61444.2|61429.2|61410|61395|736
1611046800000|2021-01-19 09:00:00|61439|61424|61428.5|61413.5|61460.5|61445.5|61428.3|61413.3|876
1611047100000|2021-01-19 09:05:00|61428.6|61413.6|61451.7|61436.7|61453.6|61437.7|61428.4|61413.4|686
1611047400000|2021-01-19 09:10:00|61452.3|61437.3|61464.4|61449.4|61465|61450|61448.2|61433.2|713
1611047700000|2021-01-19 09:15:00|61464.3|61449.3|61446.8|61431.8|61475.3|61458.3|61444.8|61429.8|737
1611048000000|2021-01-19 09:20:00|61446.9|61431.9|61425.9|61410.9|61449.6|61434.6|61420|61405|663
1611048300000|2021-01-19 09:25:00|61426.2|61411.2|61416.1|61401.1|61434.2|61419.2|61415.4|61400.4|737
1611048600000|2021-01-19 09:30:00|61416|61401|61417.3|61402.3|61421.7|61406.7|61398.5|61383.5|723
1611048900000|2021-01-19 09:35:00|61417|61402|61409.3|61394.3|61438.2|61423.2|61409|61394|701
1611049200000|2021-01-19 09:40:00|61409.2|61394.2|61404.2|61389.2|61410.4|61395.4|61390.3|61375.3|772
1611049500000|2021-01-19 09:45:00|61404.6|61389.6|61389.4|61374.4|61407.4|61392.4|61382.8|61367.8|728
1611049800000|2021-01-19 09:50:00|61389.6|61374.6|61376.2|61361.2|61402.2|61387.2|61372.4|61357.4|689
1611050100000|2021-01-19 09:55:00|61375.2|61360.2|61397.6|61377.6|61401.1|61385.1|61374.9|61359.9|709
1611050400000|2021-01-19 10:00:00|61396.8|61376.8|61372.2|61357.2|61397.3|61377.4|61368.2|61353.2|708
1611050700000|2021-01-19 10:05:00|61372.8|61357.8|61366.8|61351.8|61373.3|61358.3|61352|61337|876
1611051000000|2021-01-19 10:10:00|61366.9|61351.9|61342.1|61327.1|61367.8|61352.8|61336.9|61321.9|780
1611051300000|2021-01-19 10:15:00|61342.4|61327.4|61353|61338|61363.9|61348.9|61340.2|61325.2|735
1611051600000|2021-01-19 10:20:00|61352.9|61337.9|61351.2|61336.2|61354.5|61339.5|61330.8|61315.8|718
1611051900000|2021-01-19 10:25:00|61351.5|61336.5|61348.7|61333.7|61365.1|61350.1|61348|61333|695
1611052200000|2021-01-19 10:30:00|61348|61333|61355.8|61340.8|61366.9|61351.9|61346.8|61331.8|696
1611052500000|2021-01-19 10:35:00|61355.9|61340.9|61356.4|61341.4|61367.5|61352.5|61354.6|61339.6|660
1611052800000|2021-01-19 10:40:00|61356.8|61341.8|61340.8|61325.8|61361.4|61346.4|61337.6|61322.6|640
1611053100000|2021-01-19 10:45:00|61340.5|61325.5|61340|61325|61352.2|61337.2|61333.5|61318.5|698
1611053400000|2021-01-19 10:50:00|61339.9|61324.9|61347.4|61332.4|61347.4|61332.4|61313|61297.1|736
1611053700000|2021-01-19 10:55:00|61347.3|61332.3|61343.9|61328.9|61350.9|61335.9|61332.8|61317.8|662
1611054000000|2021-01-19 11:00:00|61343.7|61328.7|61321.3|61306.3|61343.9|61328.9|61315.8|61300.8|620
1611054300000|2021-01-19 11:05:00|61321.2|61306.2|61334.7|61319.7|61340.2|61325.2|61321.1|61306.1|639
1611054600000|2021-01-19 11:10:00|61334.8|61319.8|61323|61308|61336.5|61321.5|61317.8|61302.8|612
1611054900000|2021-01-19 11:15:00|61322.8|61307.8|61309|61294|61327.6|61312.6|61296.7|61281.7|746
1611055200000|2021-01-19 11:20:00|61308.5|61293.5|61333.2|61318.2|61334.1|61319.1|61303.9|61288.9|610
1611055500000|2021-01-19 11:25:00|61333.1|61318.1|61327.9|61312.9|61335.8|61320.8|61325.2|61310.2|538
1611055800000|2021-01-19 11:30:00|61326.5|61311.5|61317.4|61302.4|61339.4|61324.4|61315.8|61297.6|675
1611056100000|2021-01-19 11:35:00|61317.5|61302.5|61339.9|61324.9|61342.9|61327.9|61311.7|61296.7|620
1611056400000|2021-01-19 11:40:00|61339.8|61324.8|61347.7|61332.7|61349.5|61334.5|61339.4|61324.4|599
1611056700000|2021-01-19 11:45:00|61347.6|61332.6|61344.2|61329.2|61349.3|61334.3|61341.4|61326.4|512
1611057000000|2021-01-19 11:50:00|61344.1|61329.1|61337.6|61322.6|61346.2|61331.2|61336.1|61321.1|574
1611057300000|2021-01-19 11:55:00|61337.7|61322.7|61349.7|61334.7|61349.9|61334.9|61332.3|61317.3|665
1611057600000|2021-01-19 12:00:00|61349.4|61334.4|61363.8|61348.8|61364.2|61349.2|61346.6|61331.6|756
1611057900000|2021-01-19 12:05:00|61363.7|61348.7|61343.1|61328.1|61363.8|61348.8|61343|61328|532
1611058200000|2021-01-19 12:10:00|61343.2|61328.2|61337.9|61322.9|61343.4|61328.4|61328.2|61313.2|597
1611058500000|2021-01-19 12:15:00|61336.6|61321.6|61335.6|61320.6|61343.4|61328.4|61327.9|61312.9|599
1611058800000|2021-01-19 12:20:00|61335.7|61320.7|61332.4|61317.4|61341.3|61326.3|61317.3|61302.3|663
1611059100000|2021-01-19 12:25:00|61332.6|61317.6|61337.8|61322.8|61345.6|61330.6|61328.4|61313.4|592
1611059400000|2021-01-19 12:30:00|61338.7|61323.7|61354.9|61339.9|61355.4|61340.4|61338.7|61323.7|655
1611059700000|2021-01-19 12:35:00|61354.7|61339.7|61340.2|61325.2|61356.6|61341.6|61339.1|61324.1|648
1611060000000|2021-01-19 12:40:00|61340.1|61325.1|61351.1|61336.1|61358.1|61340.3|61338.6|61323.6|622
1611060300000|2021-01-19 12:45:00|61351.2|61336.2|61356.4|61341.4|61359.5|61344.5|61346.4|61331.4|718
1611060600000|2021-01-19 12:50:00|61356.2|61341.2|61352.9|61337.9|61357.7|61342.7|61343.2|61328.2|720
1611060900000|2021-01-19 12:55:00|61352.1|61337.1|61356|61341|61363|61348|61325.7|61310.3|852
1611061200000|2021-01-19 13:00:00|61354.6|61339.6|61351.2|61336.2|61369.4|61354.4|61350.5|61335.5|760
1611061500000|2021-01-19 13:05:00|61351.1|61336.1|61342.4|61327.4|61355.2|61340.2|61339.7|61324.7|594
1611061800000|2021-01-19 13:10:00|61342.1|61327.1|61325.6|61310.6|61347.6|61332.6|61325|61310|675
1611062100000|2021-01-19 13:15:00|61324.7|61309.7|61330.8|61315.8|61333.2|61318.2|61319.2|61304.2|648
1611062400000|2021-01-19 13:20:00|61331.5|61316.5|61330.1|61315.1|61350.2|61333.1|61329.1|61314.1|706
1611062700000|2021-01-19 13:25:00|61330|61315|61331.8|61316.8|61333.7|61318.7|61323.9|61308.9|666
1611063000000|2021-01-19 13:30:00|61332|61317|61310.2|61295.2|61335.9|61320.9|61306|61291|804
1611063300000|2021-01-19 13:35:00|61310|61295|61306.6|61291.6|61310|61295|61282.5|61267.5|855
1611063600000|2021-01-19 13:40:00|61307|61292|61291|61276|61310.2|61295.2|61287.5|61271.6|715
1611063900000|2021-01-19 13:45:00|61291.5|61276.5|61287.5|61272.5|61300|61283.8|61280.3|61265.3|717
1611064200000|2021-01-19 13:50:00|61287.4|61272.4|61307.3|61292.3|61308.3|61293.3|61283.2|61268.2|720
1611064500000|2021-01-19 13:55:00|61308.4|61293.4|61306.3|61291.3|61313.4|61298.4|61297.8|61281.3|762
1611064800000|2021-01-19 14:00:00|61307.1|61292.1|61303|61288|61312.1|61296.4|61289.6|61274.6|710
1611065100000|2021-01-19 14:05:00|61302.8|61287.8|61295.2|61280.2|61306.6|61289|61286.2|61271.2|743
1611065400000|2021-01-19 14:10:00|61295|61280|61263.1|61248.1|61308.1|61291.8|61262.7|61247.7|767
1611065700000|2021-01-19 14:15:00|61267.2|61247.2|61278.5|61263.5|61281|61266|61262.2|61247.2|784
1611066000000|2021-01-19 14:20:00|61278.6|61263.6|61274.2|61259.2|61280|61265|61262.4|61247.4|743
1611066300000|2021-01-19 14:25:00|61274.4|61259.4|61283.4|61268.4|61285.5|61269.6|61264.3|61249.3|818
1611066600000|2021-01-19 14:30:00|61283.6|61268.6|61315|61300|61320.5|61303.4|61282.2|61264.8|948
1611066900000|2021-01-19 14:35:00|61314.6|61299.6|61333.4|61318.4|61337.4|61322.2|61312.9|61295.8|912
1611067200000|2021-01-19 14:40:00|61333.3|61318.3|61332.4|61317.4|61334.6|61319.6|61314.5|61299.5|795
1611067500000|2021-01-19 14:45:00|61332.3|61317.3|61353.4|61338.4|61355.8|61338.7|61319.5|61304.5|925
1611067800000|2021-01-19 14:50:00|61353.2|61338.2|61352|61337|61378.7|61358.7|61350.8|61333.8|934
1611068100000|2021-01-19 14:55:00|61352.2|61337.2|61357.4|61342.4|61372.1|61357.1|61342.3|61324.6|908
1611068400000|2021-01-19 15:00:00|61357.5|61342.5|61370.3|61355.3|61383.1|61368.1|61350.1|61335.1|915
1611068700000|2021-01-19 15:05:00|61370.8|61355.8|61373.7|61358.7|61381.7|61366.7|61351.2|61336.2|954
1611069000000|2021-01-19 15:10:00|61373.6|61358.6|61387.9|61372.9|61389.6|61374.6|61369.6|61354.6|823
1611069300000|2021-01-19 15:15:00|61387.7|61372.7|61366.9|61351.9|61394.7|61379.7|61365.5|61350.5|831
1611069600000|2021-01-19 15:20:00|61366.8|61351.8|61362.7|61347.7|61372.2|61355.6|61359.5|61344.5|802
1611069900000|2021-01-19 15:25:00|61362.6|61347.6|61368.5|61353.5|61374.4|61359.4|61357.1|61342.1|799
1611070200000|2021-01-19 15:30:00|61368.6|61353.6|61331.5|61316.5|61374.8|61359.8|61326.9|61310|909
1611070500000|2021-01-19 15:35:00|61331.4|61316.4|61340.6|61325.6|61342.3|61327.3|61316.7|61301.7|808
1611070800000|2021-01-19 15:40:00|61340.7|61325.7|61318.3|61303.3|61342.7|61327.7|61313.6|61298.6|872
1611071100000|2021-01-19 15:45:00|61318.4|61303.4|61335.1|61320.1|61343.9|61328.9|61310.7|61295.7|868
1611071400000|2021-01-19 15:50:00|61334.9|61319.9|61367.3|61352.3|61377|61359.1|61334.4|61319.3|853
1611071700000|2021-01-19 15:55:00|61366.5|61351.5|61342.9|61327.9|61372|61357|61337.5|61322.5|1015
1611072000000|2021-01-19 16:00:00|61343.9|61328.9|61358.4|61343.4|61364.7|61348.2|61338.5|61323.5|908
1611072300000|2021-01-19 16:05:00|61358.3|61343.3|61322.2|61302.2|61358.7|61343.7|61319.6|61302.2|850
1611072600000|2021-01-19 16:10:00|61322.3|61302.3|61340|61320|61340.9|61320.9|61315.4|61296.9|795
1611072900000|2021-01-19 16:15:00|61340.2|61320.2|61370.5|61350.5|61373.4|61353.4|61337.1|61319|825
1611073200000|2021-01-19 16:20:00|61371|61351|61386.9|61366.9|61389|61370.8|61363.5|61343.5|843
1611073500000|2021-01-19 16:25:00|61386.2|61366.2|61394.9|61379.9|61405.8|61390.8|61379.4|61363.1|771
1611073800000|2021-01-19 16:30:00|61394.5|61379.5|61400.4|61385.4|61415.1|61398.2|61388.5|61370.6|890
1611074100000|2021-01-19 16:35:00|61402.6|61382.6|61392.3|61377.3|61408.2|61392.3|61390.8|61373.7|748
1611074400000|2021-01-19 16:40:00|61392.2|61377.2|61380.6|61360.6|61397.5|61380.2|61377.9|61359.9|652
1611074700000|2021-01-19 16:45:00|61380.7|61360.7|61375.3|61355.3|61382|61362.5|61358.1|61340.5|614
1611075000000|2021-01-19 16:50:00|61376|61356|61367.6|61352.6|61380.4|61362.9|61367.3|61350.4|554
1611075300000|2021-01-19 16:55:00|61367.4|61352.4|61367.3|61352.3|61371.6|61354.3|61359.1|61340.8|567
1611075600000|2021-01-19 17:00:00|61367.4|61352.4|61373.8|61353.8|61375.3|61355.3|61360.8|61344.1|660
1611075900000|2021-01-19 17:05:00|61374|61354|61374.9|61354.9|61383.7|61363.7|61366.5|61349.1|682
1611076200000|2021-01-19 17:10:00|61374.8|61354.8|61384.2|61369.2|61390.2|61371.1|61369.8|61350|639
1611076500000|2021-01-19 17:15:00|61384.3|61369.3|61382.9|61362.9|61390.5|61373.1|61380.2|61362.1|484
1611076800000|2021-01-19 17:20:00|61382.7|61362.7|61397.3|61377.3|61398|61380.4|61382.4|61362.4|574
1611077100000|2021-01-19 17:25:00|61397.4|61377.4|61389.6|61369.6|61411|61392.5|61388.7|61368.7|673
1611077400000|2021-01-19 17:30:00|61389.7|61369.7|61381.3|61361.3|61394.2|61374.2|61377.6|61357.6|725
1611077700000|2021-01-19 17:35:00|61381|61361|61372.5|61352.5|61381.4|61361.4|61363.3|61343.3|581
1611078000000|2021-01-19 17:40:00|61372.4|61352.4|61360.2|61340.2|61375.1|61355.1|61356.9|61336.9|537
1611078300000|2021-01-19 17:45:00|61360|61340|61365.1|61345.1|61367.5|61347.5|61359.4|61339.4|508
1611078600000|2021-01-19 17:50:00|61364.9|61344.9|61391.6|61371.6|61392.7|61372.7|61364.9|61344.9|541
1611078900000|2021-01-19 17:55:00|61391.5|61371.5|61385.6|61365.6|61399.2|61379.2|61383.6|61363.6|665
1611079200000|2021-01-19 18:00:00|61385.3|61365.3|61376.2|61356.2|61385.7|61365.7|61373|61353|509
1611079500000|2021-01-19 18:05:00|61376.1|61356.1|61381.8|61361.8|61384.2|61364.2|61373|61353|622
1611079800000|2021-01-19 18:10:00|61382.7|61362.7|61378.8|61358.8|61384.8|61364.8|61375.9|61355.9|705
1611080100000|2021-01-19 18:15:00|61379.2|61359.2|61376|61356|61379.3|61359.3|61370.2|61350.2|494
1611080400000|2021-01-19 18:20:00|61375.8|61355.8|61377.3|61357.3|61384.2|61364.2|61375.5|61355.5|366
1611080700000|2021-01-19 18:25:00|61377.2|61357.2|61388.8|61368.8|61390.2|61370.2|61374.9|61354.9|529
1611081000000|2021-01-19 18:30:00|61389.1|61369.1|61384.9|61364.9|61396.7|61376.7|61383.6|61363.6|442
1611081300000|2021-01-19 18:35:00|61384.6|61364.6|61375|61355|61385.7|61365.7|61367.6|61347.6|508
1611081600000|2021-01-19 18:40:00|61374.9|61354.9|61382.9|61362.9|61383.3|61363.3|61373.2|61353.2|425
1611081900000|2021-01-19 18:45:00|61382.8|61362.8|61370.9|61350.9|61382.9|61362.9|61363.3|61343.3|493
1611082200000|2021-01-19 18:50:00|61370.2|61350.2|61371.4|61351.4|61380.1|61360.1|61364.6|61344.6|511
1611082500000|2021-01-19 18:55:00|61371.9|61351.9|61380.7|61360.7|61383.5|61363.5|61369|61349|429
1611082800000|2021-01-19 19:00:00|61380.5|61360.5|61386.5|61366.5|61388.4|61368.4|61379.6|61359.6|654
1611083100000|2021-01-19 19:05:00|61386.7|61366.7|61382|61362|61386.7|61366.7|61376.8|61356.8|441
1611083400000|2021-01-19 19:10:00|61382.8|61362.8|61380.8|61360.8|61386.5|61366.5|61377.6|61357.6|409
1611083700000|2021-01-19 19:15:00|61380.7|61360.7|61378.5|61358.5|61381.3|61361.3|61375.5|61355.5|373
1611084000000|2021-01-19 19:20:00|61380.4|61360.4|61376.2|61356.2|61381.3|61361.3|61374.5|61354.5|392
1611084300000|2021-01-19 19:25:00|61376.1|61356.1|61387.9|61367.9|61393.2|61373.2|61376.1|61356.1|556
1611084600000|2021-01-19 19:30:00|61386.3|61366.3|61380.5|61360.5|61391|61371|61379.5|61359.5|514
1611084900000|2021-01-19 19:35:00|61380.9|61360.9|61364.6|61344.6|61381.1|61361.1|61364.6|61344.6|478
1611085200000|2021-01-19 19:40:00|61364.5|61344.5|61364.6|61344.6|61370.1|61350.1|61361.5|61341.5|454
1611085500000|2021-01-19 19:45:00|61365.2|61345.2|61355.8|61335.8|61369.4|61349.4|61352.8|61332.8|466
1611085800000|2021-01-19 19:50:00|61355.5|61335.5|61349.8|61329.8|61361.3|61341.3|61348.3|61328.3|581
1611086100000|2021-01-19 19:55:00|61350.2|61330.2|61362.3|61342.3|61362.5|61342.5|61338.5|61318.5|680
1611086400000|2021-01-19 20:00:00|61362.4|61342.4|61365.1|61345.1|61365.8|61345.8|61355.7|61335.7|567
1611086700000|2021-01-19 20:05:00|61364.6|61344.6|61360.9|61340.9|61366.8|61346.8|61356.4|61336.4|466
1611087000000|2021-01-19 20:10:00|61360.8|61340.8|61352.8|61332.8|61362.1|61342.1|61349.4|61329.4|451
1611087300000|2021-01-19 20:15:00|61353|61333|61352.4|61332.4|61359.2|61339.2|61349.3|61329.3|493
1611087600000|2021-01-19 20:20:00|61352.3|61332.3|61354.7|61334.7|61356|61336|61347.9|61327.9|402
1611087900000|2021-01-19 20:25:00|61354.6|61334.6|61362.6|61342.6|61363.3|61343.3|61348.8|61328.8|423
1611088200000|2021-01-19 20:30:00|61363.2|61343.2|61355.5|61335.5|61366.6|61346.6|61355.2|61335.2|395
1611088500000|2021-01-19 20:35:00|61355.7|61335.7|61365.5|61345.5|61366.2|61346.2|61355.7|61335.7|375
1611088800000|2021-01-19 20:40:00|61365.4|61345.4|61368.6|61348.6|61371.2|61351.2|61363.5|61343.5|428
1611089100000|2021-01-19 20:45:00|61368.3|61348.3|61368.9|61348.9|61369.5|61349.5|61362.9|61342.9|402
1611089400000|2021-01-19 20:50:00|61369|61349|61354.5|61334.5|61369.2|61349.2|61352|61332|451
1611089700000|2021-01-19 20:55:00|61354.2|61334.2|61354.8|61334.8|61372.4|61352.4|61351.8|61331.8|690
1611090000000|2021-01-19 21:00:00|61354.9|61334.9|61362.6|61342.6|61366.8|61346.8|61354.9|61334.9|446
1611090300000|2021-01-19 21:05:00|61362.5|61342.5|61356.5|61336.5|61363.4|61343.4|61353.8|61333.8|233
1611090600000|2021-01-19 21:10:00|61355.7|61335.7|61359.1|61339.1|61359.9|61339.9|61355.7|61335.7|224
1611090900000|2021-01-19 21:15:00|61359.4|61339.4|61361|61341|61362.9|61342.9|61355.1|61335.1|260
1611091200000|2021-01-19 21:20:00|61361.1|61341.1|61358.3|61338.3|61361.1|61341.1|61355.9|61335.9|220
1611091500000|2021-01-19 21:25:00|61358.8|61338.8|61359.1|61339.1|61362|61342|61356.1|61336.1|258
1611091800000|2021-01-19 21:30:00|61359.2|61339.2|61355|61335|61362|61342|61350.6|61330.6|352
1611092100000|2021-01-19 21:35:00|61354.3|61334.3|61356.1|61336.1|61358.3|61338.3|61349|61329|605
1611092400000|2021-01-19 21:40:00|61356.4|61336.4|61348.1|61328.1|61356.4|61336.4|61347.4|61327.4|350
1611092700000|2021-01-19 21:45:00|61348.7|61328.7|61347.5|61327.5|61350|61330|61346.3|61326.3|324
1611093000000|2021-01-19 21:50:00|61347.1|61327.1|61348.7|61328.7|61349|61329|61343.1|61323.1|316
1611093300000|2021-01-19 21:55:00|61347.9|61327.9|61347.6|61327.6|61349.9|61329.9|61345.2|61325.2|314
1611093600000|2021-01-19 22:00:00|61346.5|61326.5|61363|61333.6|61363|61337.8|61340.8|61319.1|74
1611093900000|2021-01-19 22:05:00|61364.1|61332.1|61375.6|61339.2|61388.7|61346|61356.8|61331.5|202
1611094200000|2021-01-19 22:10:00|61376.5|61337.9|61377.2|61325.6|61382.4|61338.3|61353.2|61304.4|233
1611094500000|2021-01-19 22:15:00|61375.7|61326.3|61364|61320.1|61379.8|61330.1|61353.2|61309.7|170
1611094800000|2021-01-19 22:20:00|61360.8|61323.7|61357.9|61324.7|61362.4|61327.4|61352.4|61316.7|130
1611095100000|2021-01-19 22:25:00|61354.8|61323.7|61362.6|61324|61362.6|61328.7|61351.9|61321|150
1611095400000|2021-01-19 22:30:00|61358.8|61325.4|61348.9|61328.9|61359.9|61328.9|61346.3|61321.6|244
1611095700000|2021-01-19 22:35:00|61351.2|61329.1|61357.4|61323.5|61375.7|61329.1|61349.7|61315.9|291
1611096000000|2021-01-19 22:40:00|61359.1|61324.3|61356.5|61325.4|61359.1|61332.1|61352.2|61323.4|154
1611096300000|2021-01-19 22:45:00|61358.4|61323.8|61349.7|61325.1|61363.4|61329.3|61346|61317.6|196
1611096600000|2021-01-19 22:50:00|61350|61325.2|61352|61327.7|61359.5|61334.3|61346.2|61321.2|213
1611096900000|2021-01-19 22:55:00|61352.4|61326.6|61348.2|61326.9|61354.6|61329.9|61344.5|61320.4|207
1611097200000|2021-01-19 23:00:00|61348.7|61327.4|61337.7|61317.7|61356.2|61336.2|61337.1|61317.1|425
1611097500000|2021-01-19 23:05:00|61338.6|61318.6|61312.8|61292.8|61339.2|61319.2|61312.5|61292.5|341
1611097800000|2021-01-19 23:10:00|61312.6|61292.6|61313.8|61293.8|61314.3|61294.3|61304.9|61284|353
1611098100000|2021-01-19 23:15:00|61314|61294|61310.8|61290.8|61317.2|61297.2|61308.4|61288.4|315
1611098400000|2021-01-19 23:20:00|61310.2|61290.2|61293.7|61273.7|61313|61293|61292.6|61272.6|409
1611098700000|2021-01-19 23:25:00|61294|61274|61297.8|61277.8|61307.6|61287.6|61291.3|61271.3|468
1611099000000|2021-01-19 23:30:00|61297.7|61277.7|61313.9|61293.4|61316.7|61296.7|61297.7|61277.7|459
1611099300000|2021-01-19 23:35:00|61314.4|61291.7|61304.2|61284.2|61319.8|61299.8|61303.3|61283.3|405
1611099600000|2021-01-19 23:40:00|61304.4|61284.4|61295.8|61275.8|61308.8|61288.1|61293.3|61273.3|404
1611099900000|2021-01-19 23:45:00|61295.1|61275.5|61298.9|61278.9|61302.9|61282.9|61292.9|61272.9|351
1611100200000|2021-01-19 23:50:00|61299.6|61279.6|61291.5|61268.4|61300|61280|61289.1|61268.4|290
1611100500000|2021-01-19 23:55:00|61291.2|61270.1|61287.5|61267.5|61300.7|61280.7|61287.1|61267.1|396
1611100800000|2021-01-20 00:00:00|61287.9|61267.9|61326.3|61306.3|61355.1|61333.7|61284.3|61264.3|758
1611101100000|2021-01-20 00:05:00|61325.9|61305.9|61319.2|61299.2|61325.9|61305.9|61309.4|61289.4|628
1611101400000|2021-01-20 00:10:00|61318.2|61298.2|61293.3|61273.3|61318.5|61298.5|61281.6|61261.6|586
1611101700000|2021-01-20 00:15:00|61293.2|61273.2|61293.3|61273.3|61301.3|61281.3|61280.1|61260.1|523
1611102000000|2021-01-20 00:20:00|61293.2|61273.2|61287.5|61267.5|61299.1|61279.1|61281|61261|438
1611102300000|2021-01-20 00:25:00|61287.7|61267.7|61271|61250.5|61297.4|61277.4|61271|61250.5|507
1611102600000|2021-01-20 00:30:00|61271.3|61251.3|61267.3|61247.3|61278.3|61258.3|61256|61236|658
1611102900000|2021-01-20 00:35:00|61267.8|61247.8|61274.2|61254.2|61283.9|61263.9|61266.9|61246.9|394
1611103200000|2021-01-20 00:40:00|61274.1|61254.1|61273.2|61253.2|61281|61261|61268.8|61248.8|422
1611103500000|2021-01-20 00:45:00|61274.5|61254.5|61286.9|61266.9|61288.6|61268.6|61274.5|61254.5|453
1611103800000|2021-01-20 00:50:00|61286.7|61266.7|61285.2|61265.2|61294.1|61274.1|61281.9|61261.9|578
1611104100000|2021-01-20 00:55:00|61285|61265|61283.6|61263.6|61286.3|61266.3|61276.1|61256.1|530
1611104400000|2021-01-20 01:00:00|61282.9|61262.9|61278.4|61258.4|61284.8|61264.8|61269.2|61249.2|658
1611104700000|2021-01-20 01:05:00|61278.5|61258.5|61303|61283|61305.3|61285.3|61278.3|61258.3|670
1611105000000|2021-01-20 01:10:00|61303.1|61283.1|61309.8|61289.8|61310.8|61290.8|61297.3|61277.3|506
1611105300000|2021-01-20 01:15:00|61310.5|61290.5|61290.9|61270.9|61311.2|61291.2|61287.2|61267.2|621
1611105600000|2021-01-20 01:20:00|61290.8|61270.8|61298.2|61278.2|61305.8|61285.8|61290.1|61270.1|430
1611105900000|2021-01-20 01:25:00|61297.8|61277.8|61302.3|61282.3|61305.6|61284.1|61292.2|61272.2|394
1611106200000|2021-01-20 01:30:00|61301.6|61281.6|61288.4|61268.4|61303.4|61283.4|61285.6|61265.6|453
1611106500000|2021-01-20 01:35:00|61288.6|61268.6|61281.6|61261.6|61289.5|61269.5|61273.4|61253.4|508
1611106800000|2021-01-20 01:40:00|61281.7|61261.7|61284|61264|61290.4|61270.4|61275.9|61255.9|523
1611107100000|2021-01-20 01:45:00|61284.1|61264.1|61277.4|61257.4|61286.5|61266.5|61271.8|61251.8|532
1611107400000|2021-01-20 01:50:00|61277.6|61257.6|61277.7|61257.7|61284.8|61264.4|61272.7|61252.7|399
1611107700000|2021-01-20 01:55:00|61279.1|61259.1|61287.2|61267.2|61288.5|61268.5|61278.1|61258.1|363
1611108000000|2021-01-20 02:00:00|61287.4|61267.4|61288.4|61268.4|61293.3|61273.3|61285.6|61265.6|381
1611108300000|2021-01-20 02:05:00|61288.8|61268.8|61281.9|61261.9|61293.1|61273.1|61279.5|61259.5|401
1611108600000|2021-01-20 02:10:00|61282|61262|61277.1|61257.1|61282|61262|61271.7|61251.7|469
1611108900000|2021-01-20 02:15:00|61277.2|61257.2|61279.1|61259.1|61284.4|61264.4|61276.4|61256.4|363
1611109200000|2021-01-20 02:20:00|61279.3|61259.3|61272.5|61252.5|61283.1|61263.1|61271.9|61251.9|353
1611109500000|2021-01-20 02:25:00|61272.4|61252.4|61261.1|61241.1|61274.3|61254.3|61259.5|61239.5|528
1611109800000|2021-01-20 02:30:00|61260.5|61240.5|61247.7|61227.7|61262|61242|61243.9|61223.9|557
1611110100000|2021-01-20 02:35:00|61247.3|61227.3|61247|61227|61256.3|61236.3|61244.7|61224.7|475
1611110400000|2021-01-20 02:40:00|61247.2|61227.2|61254.6|61234.6|61255.3|61235.3|61245.6|61225.6|412
1611110700000|2021-01-20 02:45:00|61254.7|61234.7|61252.5|61232.5|61256.3|61236.3|61248.2|61228.2|373
1611111000000|2021-01-20 02:50:00|61252.4|61232.4|61253.4|61233.4|61259.4|61239.4|61252|61232|482
1611111300000|2021-01-20 02:55:00|61253.6|61233.6|61275.4|61255.4|61277.9|61257.9|61253.4|61233.4|623
1611111600000|2021-01-20 03:00:00|61275.2|61255.2|61269.1|61249.1|61276.2|61256.2|61255.7|61235.7|506
1611111900000|2021-01-20 03:05:00|61268.7|61248.7|61271.7|61251.7|61276.9|61256.9|61264.6|61244.6|467
1611112200000|2021-01-20 03:10:00|61271.8|61251.8|61266.6|61246.6|61274.1|61254.1|61264.6|61244.6|549
1611112500000|2021-01-20 03:15:00|61266.7|61246.7|61262.7|61242.7|61267.7|61247.7|61257.4|61237.4|526
1611112800000|2021-01-20 03:20:00|61262.6|61242.6|61274.4|61254.4|61275.3|61255.3|61262.5|61242.5|407
1611113100000|2021-01-20 03:25:00|61274.3|61254.3|61273|61253|61275.7|61255.7|61268.8|61248.8|437
1611113400000|2021-01-20 03:30:00|61273.1|61253.1|61280.2|61260.2|61281.1|61261.1|61272.7|61252.7|433
1611113700000|2021-01-20 03:35:00|61279.7|61259.7|61273.7|61253.7|61280.8|61260.8|61271.4|61251.4|334
1611114000000|2021-01-20 03:40:00|61273.4|61253.4|61267.1|61247.1|61273.5|61253.5|61264.8|61244.8|363
1611114300000|2021-01-20 03:45:00|61267.2|61247.2|61273.5|61253.5|61276.8|61256.8|61265.5|61245.5|312
1611114600000|2021-01-20 03:50:00|61273.6|61253.6|61273.3|61253.3|61276.3|61256.3|61271.8|61251.8|271
1611114900000|2021-01-20 03:55:00|61273.4|61253.4|61270.1|61250.1|61273.6|61253.6|61265|61245|346
1611115200000|2021-01-20 04:00:00|61270.4|61250.4|61281.4|61261.4|61281.9|61261.9|61269.6|61249.6|335
1611115500000|2021-01-20 04:05:00|61281.3|61261.3|61290.9|61270.9|61291.4|61271.4|61281|61261|449
1611115800000|2021-01-20 04:10:00|61291|61271|61271.8|61251.8|61291.5|61271.5|61270.2|61250.2|399
1611116100000|2021-01-20 04:15:00|61271.7|61251.7|61278.5|61258.5|61279.4|61259.4|61268.1|61248.1|310
1611116400000|2021-01-20 04:20:00|61278.2|61258.2|61275.7|61255.7|61280.4|61260.4|61275.2|61255.2|320
1611116700000|2021-01-20 04:25:00|61275.5|61255.5|61281.1|61261.1|61284|61264|61274.1|61254.1|359
1611117000000|2021-01-20 04:30:00|61280.8|61260.8|61282.8|61262.8|61287.1|61267.1|61280.6|61260.6|388
1611117300000|2021-01-20 04:35:00|61282.9|61262.9|61280.3|61260.3|61284|61264|61279.6|61259.6|358
1611117600000|2021-01-20 04:40:00|61280.4|61260.4|61279.9|61259.9|61281.9|61262.7|61276.4|61256.4|285
1611117900000|2021-01-20 04:45:00|61280.3|61260.3|61278.8|61258.8|61281.4|61261.4|61277|61257|278
1611118200000|2021-01-20 04:50:00|61277.7|61257.7|61277.8|61257.8|61283.3|61263.3|61277.2|61257.2|357
1611118500000|2021-01-20 04:55:00|61277.9|61257.9|61289.5|61269.5|61294.7|61274.7|61277.9|61257.9|384
1611118800000|2021-01-20 05:00:00|61289.1|61269.1|61282.8|61262.8|61289.7|61269.7|61282.7|61262.7|459
1611119100000|2021-01-20 05:05:00|61282.7|61262.7|61282.3|61262.3|61285.6|61265.6|61281.2|61261.2|370
1611119400000|2021-01-20 05:10:00|61282.2|61262.2|61276.6|61256.6|61282.6|61262.6|61273.4|61253.4|434
1611119700000|2021-01-20 05:15:00|61276.7|61256.7|61276.3|61256.3|61277.1|61257.1|61271.7|61251.7|295
1611120000000|2021-01-20 05:20:00|61276.4|61256.4|61283.8|61263.8|61286.3|61266.3|61276.4|61256.4|384
1611120300000|2021-01-20 05:25:00|61283.6|61263.6|61283.7|61263.7|61286.2|61266.2|61282.8|61262.8|387
1611120600000|2021-01-20 05:30:00|61283.8|61263.8|61287.1|61267.1|61288.8|61268.8|61283.7|61263.7|387
1611120900000|2021-01-20 05:35:00|61287.4|61267.4|61286.7|61266.7|61289.6|61270.6|61284.6|61264.6|355
1611121200000|2021-01-20 05:40:00|61286.2|61266.2|61287.5|61267.5|61287.9|61268.8|61283.6|61264.8|325
1611121500000|2021-01-20 05:45:00|61287.4|61267.4|61280.4|61260.4|61289.3|61269.3|61277|61257|369
1611121800000|2021-01-20 05:50:00|61279.9|61259.9|61275.3|61255.3|61280.4|61260.4|61275.1|61255.1|377
1611122100000|2021-01-20 05:55:00|61275.4|61255.4|61270.6|61250.6|61277.3|61257.3|61270.2|61250.2|503
1611122400000|2021-01-20 06:00:00|61270|61250|61269.3|61249.3|61281.3|61261.3|61268.7|61248.7|482
1611122700000|2021-01-20 06:05:00|61269.5|61249.5|61263.6|61243.6|61273.2|61254.4|61259.8|61239.8|558
1611123000000|2021-01-20 06:10:00|61262.9|61242.9|61270.8|61250.8|61276.9|61256.9|61261.6|61241.6|622
1611123300000|2021-01-20 06:15:00|61270.6|61250.6|61275.5|61255.5|61277.2|61257.2|61267.9|61247.9|483
1611123600000|2021-01-20 06:20:00|61275.6|61255.6|61272.3|61252.3|61279.1|61260.8|61269|61251.2|409
1611123900000|2021-01-20 06:25:00|61272.2|61252.2|61271.2|61251.2|61278.3|61260.2|61268.1|61250.7|424
1611124200000|2021-01-20 06:30:00|61271|61251|61245.6|61225.6|61274.7|61256.3|61244.5|61224.5|562
1611124500000|2021-01-20 06:35:00|61245.7|61225.7|61218.7|61198.7|61247.1|61227.1|61217.2|61197.2|705
1611124800000|2021-01-20 06:40:00|61218.8|61198.8|61204.7|61184.7|61221.1|61203.5|61202.2|61182.2|635
1611125100000|2021-01-20 06:45:00|61204.6|61184.6|61225.2|61205.2|61229.9|61213|61202.9|61183.5|600
1611125400000|2021-01-20 06:50:00|61225.1|61205.1|61241.7|61221.7|61245.1|61225.1|61221.9|61202.1|571
1611125700000|2021-01-20 06:55:00|61241.6|61221.6|61247.3|61227.3|61253.2|61233.2|61233.8|61215.9|569
1611126000000|2021-01-20 07:00:00|61247.2|61227.2|61231.4|61211.4|61251.8|61231.8|61219.8|61199.8|749
1611126300000|2021-01-20 07:05:00|61231.6|61211.6|61228.7|61208.7|61235.4|61215.4|61223.9|61203.9|648
1611126600000|2021-01-20 07:10:00|61228.5|61208.5|61215.2|61195.2|61234.4|61214.8|61213.2|61193.2|651
1611126900000|2021-01-20 07:15:00|61215.1|61195.1|61217.2|61197.2|61220.2|61200.2|61203.5|61184.3|607
1611127200000|2021-01-20 07:20:00|61217|61197|61222.8|61202.8|61228.3|61210.3|61210|61192.9|580
1611127500000|2021-01-20 07:25:00|61223.5|61203.5|61215.3|61200.3|61225.8|61210.8|61212.5|61195.2|553
1611127800000|2021-01-20 07:30:00|61215.4|61200.4|61220.8|61205.8|61223.6|61208.5|61202.9|61187.9|560
1611128100000|2021-01-20 07:35:00|61220.6|61205.6|61214.6|61199.6|61223.6|61208.6|61209.1|61194.1|493
1611128400000|2021-01-20 07:40:00|61215.3|61200.3|61212.8|61197.8|61224.5|61209.5|61212|61197|527
1611128700000|2021-01-20 07:45:00|61214|61199|61212.6|61197.6|61223|61208|61206|61190.3|581
1611129000000|2021-01-20 07:50:00|61213.1|61198.1|61205.6|61190.6|61218.5|61203.5|61202.3|61187.3|577
1611129300000|2021-01-20 07:55:00|61206|61191|61211.1|61196.1|61220.3|61205.3|61205.7|61190.7|602
1611129600000|2021-01-20 08:00:00|61212.8|61197.8|61207.6|61192.6|61221.2|61206.2|61198.3|61182.9|733
1611129900000|2021-01-20 08:05:00|61207.3|61192.3|61234|61219|61239.1|61224.1|61205.4|61190.4|790
1611130200000|2021-01-20 08:10:00|61234.1|61219.1|61267.4|61252.4|61271.9|61253|61231.3|61216.3|790
1611130500000|2021-01-20 08:15:00|61267.6|61252.6|61268.9|61253.9|61290.1|61274.5|61260.6|61245.6|861
1611130800000|2021-01-20 08:20:00|61270.9|61255.9|61266.2|61251.2|61270.9|61255.9|61250.6|61235.6|681
1611131100000|2021-01-20 08:25:00|61266.6|61251.6|61277.5|61262.5|61278.3|61263.3|61260.8|61244.3|752
1611131400000|2021-01-20 08:30:00|61277.3|61262.3|61318|61298|61326.8|61306.8|61273.4|61258.4|860
1611131700000|2021-01-20 08:35:00|61317.7|61297.7|61290.6|61275.6|61321.6|61301.6|61288.7|61273.7|884
1611132000000|2021-01-20 08:40:00|61291.4|61276.4|61292|61277|61309.6|61294.6|61289.4|61274.4|840
1611132300000|2021-01-20 08:45:00|61292.2|61277.2|61299.4|61284.4|61300.4|61285.4|61276.9|61256.9|749
1611132600000|2021-01-20 08:50:00|61299.2|61284.2|61323.2|61308.2|61325.8|61309.2|61297.2|61282.2|834
1611132900000|2021-01-20 08:55:00|61323.1|61308.1|61304.2|61289.2|61328.8|61311.4|61302.8|61287.8|771
1611133200000|2021-01-20 09:00:00|61303.9|61288.9|61319.3|61304.3|61342.3|61323.3|61295.6|61280.6|903
1611133500000|2021-01-20 09:05:00|61319.2|61304.2|61339.6|61324.6|61367.1|61351.8|61317.3|61302.3|943
1611133800000|2021-01-20 09:10:00|61336.9|61321.9|61346.6|61331.6|61357.8|61337.8|61330.7|61314.5|874
1611134100000|2021-01-20 09:15:00|61346.7|61331.7|61339.9|61324.9|61364.7|61349.7|61329.1|61314.1|819
1611134400000|2021-01-20 09:20:00|61340.1|61325.1|61357.8|61342.8|61361.7|61346.7|61331.1|61316.1|817
1611134700000|2021-01-20 09:25:00|61358|61343|61363.1|61348.1|61365|61350|61339.1|61324.1|741
1611135000000|2021-01-20 09:30:00|61362.7|61347.7|61372.2|61357.2|61376.1|61361.1|61352.3|61337.3|809
1611135300000|2021-01-20 09:35:00|61372.6|61357.6|61368.6|61353.6|61386.2|61371.2|61367.2|61352.2|780
1611135600000|2021-01-20 09:40:00|61368.7|61353.7|61335.9|61320.9|61369.2|61354.2|61331.5|61316.5|803
1611135900000|2021-01-20 09:45:00|61336.2|61321.2|61357.2|61342.2|61357.4|61342.4|61325.7|61310.7|816
1611136200000|2021-01-20 09:50:00|61356.2|61341.2|61367.3|61352.3|61383.3|61367.2|61356.2|61341.2|787
1611136500000|2021-01-20 09:55:00|61367.2|61352.2|61340.5|61320.5|61369.8|61354.8|61331.9|61314.5|762
1611136800000|2021-01-20 10:00:00|61340.6|61320.6|61363.2|61348.2|61365.3|61348.2|61335.6|61318.8|794
1611137100000|2021-01-20 10:05:00|61362.9|61347.9|61359.4|61344.4|61372.7|61357.7|61356.5|61339.8|684
1611137400000|2021-01-20 10:10:00|61359.3|61344.3|61385.4|61370.4|61395.7|61377.9|61358.2|61343.2|807
1611137700000|2021-01-20 10:15:00|61385.3|61370.3|61384.7|61369.7|61393.5|61378.1|61368.8|61353.8|646
1611138000000|2021-01-20 10:20:00|61384.6|61369.6|61388.9|61373.9|61407.3|61392.3|61378.6|61363.6|831
1611138300000|2021-01-20 10:25:00|61389.1|61374.1|61371.7|61356.7|61392.5|61377.5|61364.7|61349.7|761
1611138600000|2021-01-20 10:30:00|61372.1|61357.1|61367.1|61352.1|61384.9|61369.9|61361.2|61346.2|797
1611138900000|2021-01-20 10:35:00|61367.5|61352.5|61373.6|61358.6|61386.8|61371.8|61363.8|61348.8|687
1611139200000|2021-01-20 10:40:00|61373.9|61358.9|61359.9|61344.9|61378.8|61362.5|61358.2|61343.2|695
1611139500000|2021-01-20 10:45:00|61360.7|61345.7|61367.6|61352.6|61374.8|61359.8|61354.6|61339.6|785
1611139800000|2021-01-20 10:50:00|61367.3|61352.3|61352.8|61337.8|61372.5|61357.5|61351.6|61336.6|663
1611140100000|2021-01-20 10:55:00|61351.9|61336.9|61369.9|61354.9|61375.4|61360.4|61350.2|61335.2|667
1611140400000|2021-01-20 11:00:00|61369.7|61354.7|61382.7|61367.7|61387.2|61372.2|61362.3|61347.3|677
1611140700000|2021-01-20 11:05:00|61382.9|61367.9|61384.2|61369.2|61393.8|61378.8|61376.2|61361.2|755
1611141000000|2021-01-20 11:10:00|61384.5|61369.5|61385.4|61370.4|61393|61376.1|61381.1|61363.6|606
1611141300000|2021-01-20 11:15:00|61387|61372|61396.2|61381.2|61403|61388|61383.6|61368.6|689
1611141600000|2021-01-20 11:20:00|61397|61382|61386.3|61371.3|61402.3|61387.3|61383.7|61368.7|739
1611141900000|2021-01-20 11:25:00|61386.5|61371.5|61391.7|61376.7|61399.9|61384.9|61375.9|61360.9|740
1611142200000|2021-01-20 11:30:00|61391.1|61376.1|61404.2|61389.2|61415.8|61400.8|61391|61376|851
1611142500000|2021-01-20 11:35:00|61404.3|61389.3|61400.2|61385.2|61406.4|61391.4|61391.1|61376.1|714
1611142800000|2021-01-20 11:40:00|61399.4|61384.4|61392|61377|61403.3|61388.3|61392|61377|645
1611143100000|2021-01-20 11:45:00|61392.8|61377.8|61405.4|61390.4|61407.8|61392.8|61385.6|61370.6|661
1611143400000|2021-01-20 11:50:00|61405.1|61390.1|61401.7|61386.7|61415.1|61400.1|61401.4|61386.4|625
1611143700000|2021-01-20 11:55:00|61401.6|61386.6|61416|61401|61420.2|61405.2|61398.6|61383.6|713
1611144000000|2021-01-20 12:00:00|61416.2|61401.2|61418.4|61403.4|61420.1|61405.1|61409.7|61394.7|658
1611144300000|2021-01-20 12:05:00|61417.3|61402.3|61402.6|61387.6|61420.1|61405.1|61402.1|61387.1|670
1611144600000|2021-01-20 12:10:00|61403|61388|61410.1|61395.1|61419.5|61404.5|61402.6|61387.6|652
1611144900000|2021-01-20 12:15:00|61410.5|61395.5|61447.6|61432.6|61449|61434|61409.3|61394.3|809
1611145200000|2021-01-20 12:20:00|61447.3|61432.3|61438.1|61423.1|61455.9|61440.9|61437|61420.6|717
1611145500000|2021-01-20 12:25:00|61438.7|61423.7|61426.5|61411.5|61440.5|61425.5|61423|61408|727
1611145800000|2021-01-20 12:30:00|61426.7|61411.7|61414|61399|61434.2|61418.5|61409.8|61394.8|717
1611146100000|2021-01-20 12:35:00|61413.9|61398.9|61430.7|61415.7|61433.3|61418.3|61413.8|61398.8|603
1611146400000|2021-01-20 12:40:00|61430.6|61415.6|61441|61426|61441.4|61426.4|61420|61405|624
1611146700000|2021-01-20 12:45:00|61441.1|61426.1|61477.9|61462.9|61493.3|61473.3|61437.9|61422.9|817
1611147000000|2021-01-20 12:50:00|61478|61463|61491.9|61476.9|61495.8|61480.8|61472.5|61455.3|886
1611147300000|2021-01-20 12:55:00|61491.7|61476.7|61485.5|61470.5|61496.4|61481.4|61479.9|61464.9|884
1611147600000|2021-01-20 13:00:00|61485.4|61470.4|61491.3|61476.3|61499.1|61484.1|61482.6|61467.6|910
1611147900000|2021-01-20 13:05:00|61491.7|61476.7|61497|61482|61498|61483|61486|61471|755
1611148200000|2021-01-20 13:10:00|61497.2|61482.2|61478.7|61463.7|61497.3|61482.3|61478.6|61463.1|803
1611148500000|2021-01-20 13:15:00|61478.8|61463.8|61452.9|61437.9|61496.2|61479.4|61448.4|61431.4|849
1611148800000|2021-01-20 13:20:00|61451.7|61436.7|61449.2|61434.2|61467.7|61450.2|61441.6|61426.6|702
1611149100000|2021-01-20 13:25:00|61448.9|61433.9|61439.8|61424.8|61452.8|61437.8|61438.5|61423.5|705
1611149400000|2021-01-20 13:30:00|61439.9|61424.9|61470.2|61455.2|61476.3|61458.9|61439.9|61424.3|808
1611149700000|2021-01-20 13:35:00|61469.7|61454.7|61469.3|61454.3|61486.7|61471.7|61462.9|61447.9|727
1611150000000|2021-01-20 13:40:00|61468.4|61453.4|61459.2|61444.2|61469.7|61454.7|61453.1|61438.1|784
1611150300000|2021-01-20 13:45:00|61459.3|61444.3|61473.9|61458.9|61474.3|61459.3|61458.9|61443.9|738
1611150600000|2021-01-20 13:50:00|61473.6|61458.6|61458.7|61443.7|61475.4|61460.4|61454.4|61439.4|749
1611150900000|2021-01-20 13:55:00|61458.1|61443.1|61451|61436|61462.2|61446.8|61442.8|61427.8|755
1611151200000|2021-01-20 14:00:00|61451.2|61436.2|61420.9|61405.9|61458.8|61443.8|61420.9|61405.9|855
1611151500000|2021-01-20 14:05:00|61421.4|61406.4|61444.6|61429.6|61453.8|61438.8|61418|61403|797
1611151800000|2021-01-20 14:10:00|61444.7|61429.7|61466.2|61451.2|61474.8|61457.4|61441.3|61423.9|706
1611152100000|2021-01-20 14:15:00|61465.8|61450.8|61468.4|61453.4|61472.9|61457.9|61461.8|61446.5|660
1611152400000|2021-01-20 14:20:00|61468.3|61453.3|61503.9|61483.9|61506.7|61491.7|61467.6|61450.6|789
1611152700000|2021-01-20 14:25:00|61503.7|61483.7|61491.1|61476.1|61506.1|61491.1|61488.5|61473.5|904
1611153000000|2021-01-20 14:30:00|61492.2|61477.2|61495.4|61480.4|61504.4|61489.4|61489.7|61474.7|913
1611153300000|2021-01-20 14:35:00|61495.6|61480.6|61473|61458|61495.6|61480.6|61461.3|61446.3|939
1611153600000|2021-01-20 14:40:00|61472.9|61457.9|61484.4|61469.4|61485.8|61470.8|61460.6|61445.6|865
1611153900000|2021-01-20 14:45:00|61484.3|61469.3|61496.1|61481.1|61499.2|61484.2|61483.2|61468.2|843
1611154200000|2021-01-20 14:50:00|61496.2|61481.2|61597.1|61582.1|61603.1|61587.9|61495.8|61480.8|978
1611154500000|2021-01-20 14:55:00|61597|61582|61584|61569|61600.3|61585|61569.1|61554.1|980
1611154800000|2021-01-20 15:00:00|61583|61568|61548.6|61533.6|61583|61568|61540.5|61525.5|972
1611155100000|2021-01-20 15:05:00|61548.5|61533.5|61527|61512|61561.6|61546.6|61521.5|61506.5|933
1611155400000|2021-01-20 15:10:00|61527.1|61512.1|61505.8|61490.8|61531.5|61516.5|61483.9|61466|926
1611155700000|2021-01-20 15:15:00|61506.5|61491.5|61456.8|61441.8|61508.2|61493.2|61442.7|61425.3|979
1611156000000|2021-01-20 15:20:00|61457.7|61442.7|61442.4|61427.4|61469.5|61454.5|61439.5|61424.5|991
1611156300000|2021-01-20 15:25:00|61442.1|61427.1|61467.8|61452.8|61476.6|61461.6|61437.5|61422.5|941
1611156600000|2021-01-20 15:30:00|61468.6|61453.6|61421.1|61406.1|61472.7|61457.7|61417.4|61402.4|937
1611156900000|2021-01-20 15:35:00|61419.9|61404.9|61423.3|61408.3|61445.2|61430.2|61414.4|61399.4|867
1611157200000|2021-01-20 15:40:00|61423.4|61408.4|61424.4|61409.4|61429|61414|61405.2|61390.2|895
1611157500000|2021-01-20 15:45:00|61423.8|61408.8|61436.6|61416.6|61437.4|61417.4|61395.5|61375.5|968
1611157800000|2021-01-20 15:50:00|61434.6|61414.6|61463.5|61448.5|61469.8|61450.5|61422.1|61402.1|898
1611158100000|2021-01-20 15:55:00|61465.1|61450.1|61452.9|61437.9|61479.4|61464.4|61434.9|61419.9|974
1611158400000|2021-01-20 16:00:00|61453|61438|61499.2|61479.2|61502.9|61482.9|61444.8|61429.8|983
1611158700000|2021-01-20 16:05:00|61499|61479|61498.5|61478.5|61523.5|61503.5|61483.1|61465|926
1611159000000|2021-01-20 16:10:00|61498.2|61478.2|61488.9|61473.9|61513.6|61494.5|61487.9|61470.8|743
1611159300000|2021-01-20 16:15:00|61488.8|61473.8|61494.6|61474.6|61494.7|61479.4|61470.9|61453.4|799
1611159600000|2021-01-20 16:20:00|61494.8|61474.8|61495.5|61480.5|61498.8|61480.8|61467.4|61452.4|706
1611159900000|2021-01-20 16:25:00|61495.8|61480.8|61483.9|61468.9|61503.2|61485.7|61481.6|61466.6|729
1611160200000|2021-01-20 16:30:00|61484.8|61469.8|61465.9|61445.9|61490.2|61475.2|61463|61445.4|769
1611160500000|2021-01-20 16:35:00|61468.3|61448.3|61459.6|61439.6|61473.7|61453.7|61457.1|61437.1|646
1611160800000|2021-01-20 16:40:00|61459.1|61439.1|61451.2|61431.2|61461.8|61443.1|61441.9|61424|713
1611161100000|2021-01-20 16:45:00|61451.3|61431.3|61430.1|61415.1|61452.8|61436.7|61429.5|61412.5|607
1611161400000|2021-01-20 16:50:00|61430.4|61415.4|61430.8|61415.8|61435.6|61418.4|61407.1|61392.1|802
1611161700000|2021-01-20 16:55:00|61432.1|61412.1|61434.3|61414.3|61440.3|61422.9|61418.2|61399.9|708
1611162000000|2021-01-20 17:00:00|61433.9|61413.9|61430.1|61415.1|61436.4|61419.2|61417|61397|722
1611162300000|2021-01-20 17:05:00|61430|61415|61433|61413|61435.4|61417.7|61419.6|61400|633
1611162600000|2021-01-20 17:10:00|61433.2|61413.2|61414.3|61399.3|61439.3|61422.9|61413.8|61398|720
1611162900000|2021-01-20 17:15:00|61413.9|61398.9|61425.7|61410.7|61430.2|61412.6|61411.9|61395.6|648
1611163200000|2021-01-20 17:20:00|61426.1|61411.1|61436.8|61421.8|61441.7|61426.2|61425.5|61409.1|629
1611163500000|2021-01-20 17:25:00|61436.5|61421.5|61451|61431|61453.1|61433.7|61431.7|61415.4|616
1611163800000|2021-01-20 17:30:00|61450.9|61430.9|61433.8|61418.8|61457.3|61438.3|61431.5|61412.7|701
1611164100000|2021-01-20 17:35:00|61433.6|61418.6|61458|61443|61462.6|61444.1|61433.6|61417.2|732
1611164400000|2021-01-20 17:40:00|61462|61442|61462.6|61442.6|61464.6|61445.3|61448.7|61432.7|612
1611164700000|2021-01-20 17:45:00|61462.5|61442.5|61470.3|61450.3|61474.8|61454.8|61457.5|61438|571
1611165000000|2021-01-20 17:50:00|61470.5|61450.5|61448|61428|61470.5|61450.5|61447.6|61427.6|549
1611165300000|2021-01-20 17:55:00|61448.1|61428.1|61446.5|61426.5|61456.2|61436.2|61439.3|61419.3|719
1611165600000|2021-01-20 18:00:00|61446.1|61426.1|61441.4|61421.4|61453.5|61433.5|61440.8|61420.8|699
1611165900000|2021-01-20 18:05:00|61443.4|61423.4|61462.9|61442.9|61462.9|61442.9|61442.3|61422.3|582
1611166200000|2021-01-20 18:10:00|61463.2|61443.2|61447.2|61427.2|61463.7|61443.7|61446.4|61426.4|582
1611166500000|2021-01-20 18:15:00|61447.3|61427.3|61450.8|61430.8|61451.5|61431.5|61446.4|61426.4|529
1611166800000|2021-01-20 18:20:00|61451|61431|61447.2|61427.2|61454.7|61434.7|61445.9|61425.9|518
1611167100000|2021-01-20 18:25:00|61447.3|61427.3|61445.9|61430.9|61452.8|61435.3|61445.5|61426.2|455
1611167400000|2021-01-20 18:30:00|61446.1|61431.1|61436.4|61416.4|61449.2|61432.6|61432.8|61415.3|590
1611167700000|2021-01-20 18:35:00|61436.6|61416.6|61438.5|61418.5|61441.5|61423.7|61430.7|61412.9|601
1611168000000|2021-01-20 18:40:00|61435.9|61420.9|61436.3|61421.3|61443.2|61427.9|61431.8|61415.1|576
1611168300000|2021-01-20 18:45:00|61435.8|61420.8|61433.1|61413.1|61440.3|61422.5|61429.9|61412.4|514
1611168600000|2021-01-20 18:50:00|61433.2|61413.2|61438.4|61418.4|61441.6|61422.7|61429.8|61411.9|546
1611168900000|2021-01-20 18:55:00|61438.6|61418.6|61435.3|61415.3|61438.9|61422.1|61429.4|61411.9|522
1611169200000|2021-01-20 19:00:00|61436.1|61416.1|61450.6|61430.6|61451.4|61434|61433.5|61415.7|484
1611169500000|2021-01-20 19:05:00|61451.6|61431.6|61453|61438|61466.1|61448.8|61446.6|61429.2|523
1611169800000|2021-01-20 19:10:00|61452.9|61437.9|61448.8|61433.8|61453.2|61437.9|61440.9|61423.5|500
1611170100000|2021-01-20 19:15:00|61448.7|61433.7|61457.6|61442.6|61462.4|61444.3|61448.1|61430.5|499
1611170400000|2021-01-20 19:20:00|61457.3|61442.3|61452.6|61432.6|61462.1|61443.5|61448.7|61430.4|529
1611170700000|2021-01-20 19:25:00|61452.9|61432.9|61456.4|61436.4|61464.3|61445|61447.7|61430.2|540
1611171000000|2021-01-20 19:30:00|61456.3|61436.3|61455.2|61440.2|61460.8|61443.2|61443.3|61427.3|578
1611171300000|2021-01-20 19:35:00|61456.2|61441.2|61463.9|61448.9|61468|61450.6|61447.9|61431.2|501
1611171600000|2021-01-20 19:40:00|61466.3|61446.3|61459.3|61444.3|61466.3|61449.4|61450.5|61432.7|452
1611171900000|2021-01-20 19:45:00|61458.9|61443.9|61458.2|61443.2|61467.4|61450|61457.1|61440.2|483
1611172200000|2021-01-20 19:50:00|61460.4|61440.4|61450.2|61435.2|61460.6|61444.4|61449.1|61433.3|577
1611172500000|2021-01-20 19:55:00|61449.9|61434.9|61443.9|61428.9|61452.9|61437.8|61441.7|61425.6|744
1611172800000|2021-01-20 20:00:00|61446.9|61426.9|61452.7|61437.7|61457|61440.3|61441.8|61426.8|542
1611173100000|2021-01-20 20:05:00|61452.3|61437.3|61463.5|61448.5|61466.3|61450.3|61448.5|61432.2|536
1611173400000|2021-01-20 20:10:00|61463.7|61448.7|61470.1|61455.1|61474.3|61456.3|61462.1|61445.1|578
1611173700000|2021-01-20 20:15:00|61469.8|61454.8|61458.9|61443.9|61473.9|61455.7|61457.3|61441.2|500
1611174000000|2021-01-20 20:20:00|61459|61444|61460.7|61445.7|61469.1|61452.9|61457|61442|396
1611174300000|2021-01-20 20:25:00|61460.8|61445.8|61466.2|61451.2|61470.8|61453.5|61457.8|61441.2|473
1611174600000|2021-01-20 20:30:00|61469.9|61449.9|61477.4|61457.4|61479.3|61460.7|61454.7|61437.9|656
1611174900000|2021-01-20 20:35:00|61475.1|61460.1|61469.9|61449.9|61489.1|61470.5|61469.9|61449.9|520
1611175200000|2021-01-20 20:40:00|61470|61450|61486.1|61466.1|61488.6|61469.8|61465.4|61447.1|569
1611175500000|2021-01-20 20:45:00|61486.6|61466.6|61481.5|61461.5|61486.9|61469.1|61473.1|61455.3|484
1611175800000|2021-01-20 20:50:00|61482.3|61462.3|61471.9|61451.9|61485.9|61468.5|61466.2|61449.3|617
1611176100000|2021-01-20 20:55:00|61472.5|61452.5|61447.1|61427.1|61473.6|61453.6|61445.9|61425.9|747
1611176400000|2021-01-20 21:00:00|61447|61427|61446.2|61426.2|61456.2|61436.2|61444|61424|591
1611176700000|2021-01-20 21:05:00|61447.2|61427.2|61455.4|61435.4|61457.6|61437.6|61445.2|61425.2|425
1611177000000|2021-01-20 21:10:00|61455.6|61435.6|61453.7|61433.7|61457.2|61437.2|61450.3|61430.3|313
1611177300000|2021-01-20 21:15:00|61453.6|61433.6|61451.4|61431.4|61454.5|61434.5|61448|61428|280
1611177600000|2021-01-20 21:20:00|61451.5|61431.5|61453.6|61433.6|61454.3|61434.3|61451.1|61431.1|213
1611177900000|2021-01-20 21:25:00|61453.7|61433.7|61448.4|61428.4|61454.8|61434.8|61447.4|61428.3|324
1611178200000|2021-01-20 21:30:00|61449.6|61429.6|61445.6|61425.6|61452|61432|61443.7|61423.7|312
1611178500000|2021-01-20 21:35:00|61445.7|61425.7|61448.9|61428.9|61450.2|61430.2|61444.8|61424.8|261
1611178800000|2021-01-20 21:40:00|61449.2|61429.2|61457.1|61437.1|61458.4|61438.4|61447.3|61427.3|264
1611179100000|2021-01-20 21:45:00|61456.7|61436.7|61456.2|61436.2|61459.7|61439.7|61454.3|61434.3|281
1611179400000|2021-01-20 21:50:00|61456.1|61436.1|61455.7|61435.7|61459.6|61439.6|61452.1|61432.1|295
1611179700000|2021-01-20 21:55:00|61455.5|61435.5|61455.7|61431.2|61457|61437|61447.7|61427.7|462
1611180000000|2021-01-20 22:00:00|61455.8|61431.3|61466.7|61424.8|61469|61440.5|61455.8|61424.8|61
1611180300000|2021-01-20 22:05:00|61476.5|61425.9|61478.2|61422.7|61483.6|61432.6|61472.8|61418.7|107
1611180600000|2021-01-20 22:10:00|61479.6|61421|61464.3|61429.1|61486.9|61429.1|61460.8|61418.4|121
1611180900000|2021-01-20 22:15:00|61463.8|61422.9|61468.4|61407.1|61476.8|61427.6|61461.3|61402.1|120
1611181200000|2021-01-20 22:20:00|61464|61407.5|61476.1|61425|61485.8|61427.6|61460.2|61404.2|126
1611181500000|2021-01-20 22:25:00|61478.2|61423.4|61480.1|61426.3|61484.5|61428.3|61474|61419.6|108
1611181800000|2021-01-20 22:30:00|61468.2|61418.8|61469.5|61430.3|61481.9|61440.7|61464.1|61418.7|273
1611182100000|2021-01-20 22:35:00|61466.1|61430.6|61447.1|61410.1|61472.7|61434.4|61443|61409.9|299
1611182400000|2021-01-20 22:40:00|61445.3|61411.2|61446.3|61412.6|61450.4|61419.2|61442.1|61408.6|185
1611182700000|2021-01-20 22:45:00|61447.2|61409.7|61436.1|61416.1|61448.7|61425.2|61432.8|61409.7|273
1611183000000|2021-01-20 22:50:00|61437.2|61414.8|61429.9|61409.9|61439|61417.8|61429.9|61409.4|616
1611183300000|2021-01-20 22:55:00|61430.6|61410.6|61434.3|61413.8|61441.9|61418.8|61430.3|61409.5|454
1611183600000|2021-01-20 23:00:00|61434.4|61414.2|61424.2|61404.2|61438.3|61418.3|61420.1|61397.9|515
1611183900000|2021-01-20 23:05:00|61424.3|61404.3|61410.3|61390.3|61424.4|61404.4|61405.5|61385.5|355
1611184200000|2021-01-20 23:10:00|61410.4|61390.4|61406|61386|61417.1|61397.1|61403.3|61383.3|365
1611184500000|2021-01-20 23:15:00|61407|61387|61406|61386|61407.6|61387.6|61393.6|61373.6|448
1611184800000|2021-01-20 23:20:00|61405.8|61385.8|61398.9|61378.9|61405.8|61385.8|61393.5|61373.5|388
1611185100000|2021-01-20 23:25:00|61398.8|61378.8|61403.8|61383.8|61407.5|61387.5|61397.6|61377.6|284
1611185400000|2021-01-20 23:30:00|61404.4|61384.4|61393.4|61373.4|61404.4|61384.4|61388.3|61368.3|403
1611185700000|2021-01-20 23:35:00|61393.6|61373.6|61401.1|61381.1|61402.6|61382.6|61393.3|61373.3|398
1611186000000|2021-01-20 23:40:00|61400.9|61380.9|61404|61384|61407.3|61387.3|61398.9|61378.9|341
1611186300000|2021-01-20 23:45:00|61404.6|61384.6|61411.9|61391.9|61413.6|61393.6|61398.8|61378.8|399
1611186600000|2021-01-20 23:50:00|61412.9|61392.9|61403.6|61383.6|61412.9|61392.9|61400.8|61380.8|394
1611186900000|2021-01-20 23:55:00|61403.9|61383.9|61410.6|61390.6|61411.9|61392.8|61402.7|61382.7|398
1611187200000|2021-01-21 00:00:00|61410.7|61390.7|61416.7|61396.7|61418.9|61398.9|61407.4|61387.4|526
1611187500000|2021-01-21 00:05:00|61416|61396|61410.2|61390.2|61419.7|61399.7|61408.4|61388.4|446
1611187800000|2021-01-21 00:10:00|61411.3|61391.3|61416.7|61396.7|61417.7|61397.7|61406.7|61388.9|344
1611188100000|2021-01-21 00:15:00|61416.6|61396.6|61424.8|61404.8|61425.1|61405.1|61408.6|61388.6|421
1611188400000|2021-01-21 00:20:00|61424.7|61404.7|61425.8|61405.8|61432.2|61414.4|61422.5|61403.2|468
1611188700000|2021-01-21 00:25:00|61426.2|61406.2|61426.5|61406.5|61429.2|61409.6|61420.1|61402.6|322
1611189000000|2021-01-21 00:30:00|61426.6|61406.6|61429.1|61409.1|61436.1|61419|61421.7|61401.7|457
1611189300000|2021-01-21 00:35:00|61429.5|61409.5|61431.5|61411.5|61435.9|61418|61423.7|61405.2|444
1611189600000|2021-01-21 00:40:00|61430.3|61410.3|61433.4|61413.4|61438.3|61418.6|61428|61410|453
1611189900000|2021-01-21 00:45:00|61433.2|61413.2|61430.9|61410.9|61438.9|61421.3|61426.3|61406.3|368
1611190200000|2021-01-21 00:50:00|61430.6|61410.6|61414.2|61394.2|61433.1|61415.7|61410.9|61391.2|460
1611190500000|2021-01-21 00:55:00|61414.7|61394.7|61395.1|61375.1|61420.5|61400.7|61393.6|61373.6|549
1611190800000|2021-01-21 01:00:00|61396.1|61376.1|61367.4|61347.4|61406.6|61388.8|61359.4|61339.4|740
1611191100000|2021-01-21 01:05:00|61367|61347|61337.3|61317.3|61370.2|61350.2|61334.2|61314.2|800
1611191400000|2021-01-21 01:10:00|61337.1|61317.1|61342.8|61322.8|61347.1|61331.5|61328.3|61309.9|771
1611191700000|2021-01-21 01:15:00|61342.9|61322.9|61344.7|61324.7|61348.2|61329.3|61333.2|61313.2|642
1611192000000|2021-01-21 01:20:00|61344.9|61324.9|61353.8|61333.8|61353.9|61336.3|61342.6|61323.1|530
1611192300000|2021-01-21 01:25:00|61353.3|61333.3|61347.6|61332.6|61358.4|61341.1|61346.4|61326.4|466
1611192600000|2021-01-21 01:30:00|61347.8|61332.8|61354.5|61334.5|61356|61338.7|61345.6|61326.9|547
1611192900000|2021-01-21 01:35:00|61354.6|61334.6|61359.6|61339.6|61361|61343.7|61354.3|61334.3|467
1611193200000|2021-01-21 01:40:00|61359.4|61339.4|61360.1|61340.1|61363.7|61346.1|61352.8|61335.6|537
1611193500000|2021-01-21 01:45:00|61359.8|61339.8|61365.9|61345.9|61366.1|61348.2|61351.2|61332.5|487
1611193800000|2021-01-21 01:50:00|61366.3|61346.3|61361.6|61341.6|61366.8|61348.6|61357.3|61337.8|493
1611194100000|2021-01-21 01:55:00|61361.5|61341.5|61364.2|61344.2|61364.5|61346.2|61355|61336.2|448
1611194400000|2021-01-21 02:00:00|61364.1|61344.1|61361.4|61341.4|61365.8|61348.2|61360.3|61341.2|461
1611194700000|2021-01-21 02:05:00|61362.1|61342.1|61357.1|61337.1|61362.1|61342.1|61353.1|61334.5|444
1611195000000|2021-01-21 02:10:00|61356.5|61336.5|61353.8|61338.8|61357.1|61339.7|61351.6|61333.7|369
1611195300000|2021-01-21 02:15:00|61353.9|61338.9|61356.6|61341.6|61366.4|61348.1|61353|61334.2|471
1611195600000|2021-01-21 02:20:00|61356.4|61341.4|61361.1|61341.1|61362|61344.7|61355.8|61337|398
1611195900000|2021-01-21 02:25:00|61361.3|61341.3|61360.2|61340.2|61368.8|61348.8|61355.9|61336.4|397
1611196200000|2021-01-21 02:30:00|61360.6|61340.6|61361.2|61341.2|61363.9|61344.8|61354.4|61334.4|481
1611196500000|2021-01-21 02:35:00|61360.9|61340.9|61365.7|61345.7|61369.6|61349.6|61358.3|61340.1|415
1611196800000|2021-01-21 02:40:00|61365.8|61345.8|61344.7|61329.7|61366.1|61346.1|61344.2|61326.3|562
1611197100000|2021-01-21 02:45:00|61344.6|61329.6|61328.2|61308.2|61347.5|61329.9|61323.5|61304.9|563
1611197400000|2021-01-21 02:50:00|61328.1|61308.1|61317|61297|61330.7|61313.2|61312.4|61294.7|612
1611197700000|2021-01-21 02:55:00|61318.6|61298.6|61354.5|61339.5|61356.7|61339.8|61318.6|61298.6|784
1611198000000|2021-01-21 03:00:00|61354.3|61339.3|61346.8|61331.8|61355.4|61339.3|61335.4|61316.3|610
1611198300000|2021-01-21 03:05:00|61346.7|61331.7|61353|61333|61354.3|61336.9|61341.8|61324.5|477
1611198600000|2021-01-21 03:10:00|61354.4|61334.4|61350.4|61330.4|61356.4|61338.4|61343.3|61325.7|548
1611198900000|2021-01-21 03:15:00|61350.5|61330.5|61339.8|61319.8|61350.5|61332.2|61337.5|61317.5|527
1611199200000|2021-01-21 03:20:00|61339.7|61319.7|61328.3|61313.3|61342.4|61323.1|61327.8|61309.6|495
1611199500000|2021-01-21 03:25:00|61328.2|61313.2|61324.9|61304.9|61332.4|61314.5|61319.8|61302|433
1611199800000|2021-01-21 03:30:00|61324.2|61304.2|61331|61311|61331.3|61314.1|61320|61301.5|460
1611200100000|2021-01-21 03:35:00|61331.1|61311.1|61336.3|61321.3|61339.4|61322.8|61328.1|61309.4|366
1611200400000|2021-01-21 03:40:00|61336|61321|61331.1|61311.1|61338.9|61321.5|61329.2|61309.6|349
1611200700000|2021-01-21 03:45:00|61331|61311|61328.7|61308.7|61332.6|61312.6|61325.5|61307.2|336
1611201000000|2021-01-21 03:50:00|61328.8|61308.8|61335.5|61315.5|61336.1|61316.1|61324|61306.2|343
1611201300000|2021-01-21 03:55:00|61335.6|61315.6|61335.1|61315.1|61340.2|61322.5|61331.6|61313.1|455
1611201600000|2021-01-21 04:00:00|61335.2|61315.2|61330.8|61315.8|61336.8|61319.3|61326.4|61307.6|438
1611201900000|2021-01-21 04:05:00|61330.9|61315.9|61333.4|61313.4|61333.8|61318|61327.6|61309.8|391
1611202200000|2021-01-21 04:10:00|61330.7|61315.7|61328.1|61308.1|61333.3|61315.7|61323.4|61304.7|327
1611202500000|2021-01-21 04:15:00|61328|61308|61331.5|61311.5|61333.4|61316|61323.3|61305.2|449
1611202800000|2021-01-21 04:20:00|61331.3|61311.3|61330.8|61310.8|61333.3|61315.1|61329|61309.4|325
1611203100000|2021-01-21 04:25:00|61330.9|61310.9|61329.3|61309.3|61335.3|61317|61327.8|61309.3|361
1611203400000|2021-01-21 04:30:00|61328.6|61308.6|61338.2|61318.2|61339.6|61321.8|61327.1|61308.5|371
1611203700000|2021-01-21 04:35:00|61338.5|61318.5|61337.9|61317.9|61338.9|61318.9|61330.6|61310.6|348
1611204000000|2021-01-21 04:40:00|61337.2|61317.2|61343.4|61323.4|61345.4|61326.6|61335.5|61317.2|398
1611204300000|2021-01-21 04:45:00|61343.6|61323.6|61343.4|61323.4|61348.7|61328.7|61341.2|61322.5|390
1611204600000|2021-01-21 04:50:00|61343.3|61323.3|61336|61316|61345.8|61325.8|61333.1|61314.3|384
1611204900000|2021-01-21 04:55:00|61336.2|61316.2|61336|61316|61339|61320.5|61329.3|61311.9|399
1611205200000|2021-01-21 05:00:00|61336.2|61316.2|61336.6|61316.6|61338.3|61320.6|61330.2|61310.2|505
1611205500000|2021-01-21 05:05:00|61335.7|61315.7|61341|61321|61343.8|61324.8|61332.7|61314.7|389
1611205800000|2021-01-21 05:10:00|61341.3|61321.3|61336.8|61316.8|61342|61324.6|61330.4|61312.6|442
1611206100000|2021-01-21 05:15:00|61336.9|61316.9|61328|61308|61340.5|61323.4|61327.8|61307.8|420
1611206400000|2021-01-21 05:20:00|61327.9|61307.9|61316|61296|61329.2|61311|61313.5|61294.9|417
1611206700000|2021-01-21 05:25:00|61316.1|61296.1|61315.9|61300.9|61319.5|61301.8|61312.6|61295|425
1611207000000|2021-01-21 05:30:00|61318.7|61298.7|61317.6|61297.6|61320.1|61300.1|61312.3|61294.3|379
1611207300000|2021-01-21 05:35:00|61317.7|61297.7|61300.6|61280.6|61320.2|61302.5|61289.6|61270.8|575
1611207600000|2021-01-21 05:40:00|61300.3|61280.3|61306.7|61286.7|61308.3|61288.8|61295.4|61277.1|474
1611207900000|2021-01-21 05:45:00|61306.5|61286.5|61303.5|61283.5|61308|61290|61296.8|61276.8|404
1611208200000|2021-01-21 05:50:00|61303.1|61283.1|61302.5|61287.5|61310.7|61292.5|61300.5|61282.8|411
1611208500000|2021-01-21 05:55:00|61302.6|61287.6|61309.8|61289.8|61312.9|61295|61302.4|61284.7|415
1611208800000|2021-01-21 06:00:00|61309.9|61289.9|61312.1|61297.1|61319.6|61301.1|61309.9|61289.9|536
1611209100000|2021-01-21 06:05:00|61312|61297|61311.5|61291.5|61314.8|61297.9|61302.8|61284.3|503
1611209400000|2021-01-21 06:10:00|61311.6|61291.6|61306.9|61286.9|61313.8|61294.2|61300.6|61280.6|419
1611209700000|2021-01-21 06:15:00|61307|61287|61313.5|61293.5|61313.9|61293.9|61300.4|61280.4|520
1611210000000|2021-01-21 06:20:00|61313.3|61293.3|61319.7|61299.7|61320|61300|61312.9|61292.9|393
1611210300000|2021-01-21 06:25:00|61319.8|61299.8|61313.8|61293.8|61320.7|61300.7|61313.2|61293.2|479
1611210600000|2021-01-21 06:30:00|61313.7|61293.7|61311.1|61291.1|61313.9|61293.9|61307.4|61287.4|433
1611210900000|2021-01-21 06:35:00|61311|61291|61311.3|61291.3|61315.1|61295.1|61303.8|61283.8|482
1611211200000|2021-01-21 06:40:00|61311.2|61291.2|61338.8|61318.8|61344.5|61324.5|61311.2|61291.2|618
1611211500000|2021-01-21 06:45:00|61338.9|61318.9|61335.4|61320.4|61342.6|61324.9|61331.9|61312.5|553
1611211800000|2021-01-21 06:50:00|61335.7|61320.7|61331.5|61316.5|61339.6|61322|61325.6|61309.5|659
1611212100000|2021-01-21 06:55:00|61331.7|61316.7|61327|61307|61336.8|61318.6|61319.7|61302.6|536
1611212400000|2021-01-21 07:00:00|61328.8|61308.8|61321.9|61301.9|61337|61319.8|61318.5|61301.6|681
1611212700000|2021-01-21 07:05:00|61319.4|61304.4|61333.9|61318.9|61336.1|61318.9|61316.1|61299.1|684
1611213000000|2021-01-21 07:10:00|61333.8|61318.8|61333.9|61318.9|61343.5|61326.2|61328.5|61311.6|599
1611213300000|2021-01-21 07:15:00|61334|61319|61342.8|61322.8|61347.9|61331.1|61329.8|61312.3|593
1611213600000|2021-01-21 07:20:00|61342.9|61322.9|61331.3|61316.3|61348.7|61331.5|61326.9|61310.7|651
1611213900000|2021-01-21 07:25:00|61331.6|61316.6|61337.4|61322.4|61343.9|61326.8|61323|61304.1|649
1611214200000|2021-01-21 07:30:00|61337.7|61322.7|61333.8|61318.8|61340.8|61325.8|61324.8|61309.8|676
1611214500000|2021-01-21 07:35:00|61333.4|61318.4|61322.2|61307.2|61333.4|61318.4|61303.2|61288.2|814
1611214800000|2021-01-21 07:40:00|61322.6|61307.6|61324.9|61309.9|61325.5|61310.5|61310.1|61295.1|524
1611215100000|2021-01-21 07:45:00|61325.2|61310.2|61303.3|61288.3|61331.8|61316.8|61298.1|61283.1|654
1611215400000|2021-01-21 07:50:00|61304.5|61289.5|61331.7|61316.7|61333.2|61318.2|61304.5|61289.5|618
1611215700000|2021-01-21 07:55:00|61330.9|61315.9|61376.1|61361.1|61385.7|61370.7|61330.2|61315.2|952
1611216000000|2021-01-21 08:00:00|61377.6|61362.6|61346|61331|61378.4|61362.9|61342.2|61327.2|917
1611216300000|2021-01-21 08:05:00|61346.1|61331.1|61337.8|61322.8|61346.7|61331.7|61334.3|61319.3|704
1611216600000|2021-01-21 08:10:00|61337.7|61322.7|61349.3|61334.3|61349.9|61334.9|61335|61320|649
1611216900000|2021-01-21 08:15:00|61349.1|61334.1|61386|61371|61390.1|61372.8|61344.5|61329.5|755
1611217200000|2021-01-21 08:20:00|61388|61373|61389.8|61374.8|61400.9|61385.9|61377|61361.8|854
1611217500000|2021-01-21 08:25:00|61389.9|61374.9|61379.3|61364.3|61389.9|61374.9|61365.8|61350.8|722
1611217800000|2021-01-21 08:30:00|61379.4|61364.4|61380.6|61365.6|61396|61381|61375|61360|688
1611218100000|2021-01-21 08:35:00|61380.7|61365.7|61400.4|61385.4|61401|61386|61378.5|61363.5|764
1611218400000|2021-01-21 08:40:00|61400.7|61385.7|61364.3|61349.3|61400.7|61385.7|61356.9|61341.9|812
1611218700000|2021-01-21 08:45:00|61364.6|61349.6|61302.3|61287.3|61371|61356|61288.3|61272.9|982
1611219000000|2021-01-21 08:50:00|61301.9|61286.9|61305.5|61290.5|61308.1|61293.1|61294.7|61279.7|782
1611219300000|2021-01-21 08:55:00|61305.4|61290.4|61320.8|61300.8|61326.9|61309.1|61303.6|61287.5|779
1611219600000|2021-01-21 09:00:00|61317.8|61302.8|61319.1|61304.1|61324.6|61309.6|61303.5|61288.1|769
1611219900000|2021-01-21 09:05:00|61318.5|61303.5|61332.3|61312.3|61339.4|61324.4|61316.5|61301.5|806
1611220200000|2021-01-21 09:10:00|61332.1|61312.1|61320.6|61305.6|61335.4|61315.4|61311.3|61294.4|658
1611220500000|2021-01-21 09:15:00|61321.2|61306.2|61313.2|61293.2|61323|61308|61299.2|61279.8|777
1611220800000|2021-01-21 09:20:00|61312.7|61292.7|61310.2|61295.2|61321.1|61305.5|61301.1|61286.1|751
1611221100000|2021-01-21 09:25:00|61310.9|61295.9|61290.5|61270.5|61312.6|61297.6|61281.4|61261.4|848
1611221400000|2021-01-21 09:30:00|61290.6|61270.6|61278.9|61263.9|61304.9|61287.7|61276.9|61258.6|765
1611221700000|2021-01-21 09:35:00|61279.1|61264.1|61277.8|61257.8|61291.8|61274|61268.1|61248.1|770
1611222000000|2021-01-21 09:40:00|61277.5|61257.5|61281.8|61261.8|61298.9|61278.9|61275.1|61255.1|812
1611222300000|2021-01-21 09:45:00|61281.7|61261.7|61270.9|61250.9|61287.9|61270|61267.8|61247.8|789
1611222600000|2021-01-21 09:50:00|61271.2|61251.2|61297.1|61282.1|61299|61284|61271|61251|709
1611222900000|2021-01-21 09:55:00|61297|61282|61282.7|61267.7|61297.1|61282.1|61275.4|61260.4|767
1611223200000|2021-01-21 10:00:00|61283|61268|61282.1|61267.1|61292.1|61276.6|61277.2|61262.2|745
1611223500000|2021-01-21 10:05:00|61282.2|61267.2|61274.4|61259.4|61285.4|61270.4|61270.2|61255.2|663
1611223800000|2021-01-21 10:10:00|61274.6|61259.6|61274.9|61259.9|61285.3|61270.3|61266.4|61251.4|725
1611224100000|2021-01-21 10:15:00|61275|61260|61261.2|61246.2|61276.8|61261.8|61258.1|61242.8|601
1611224400000|2021-01-21 10:20:00|61261.4|61246.4|61275.5|61260.5|61283.7|61268.7|61257.8|61242.8|750
1611224700000|2021-01-21 10:25:00|61275.3|61260.3|61287.1|61272.1|61292.9|61277.9|61274|61259|873
1611225000000|2021-01-21 10:30:00|61286.7|61271.7|61306.5|61291.5|61319.2|61302.5|61274.7|61259.7|752
1611225300000|2021-01-21 10:35:00|61306.3|61291.3|61308.6|61293.6|61318.5|61303.5|61294.4|61279.4|733
1611225600000|2021-01-21 10:40:00|61308.2|61293.2|61303.6|61288.6|61318.8|61303.8|61303.5|61288.5|671
1611225900000|2021-01-21 10:45:00|61303.7|61288.7|61307.3|61292.3|61313.6|61298.6|61297.9|61282.9|678
1611226200000|2021-01-21 10:50:00|61307|61292|61301.5|61286.5|61314.8|61299.8|61295.1|61280.1|668
1611226500000|2021-01-21 10:55:00|61301.7|61286.7|61297.6|61282.6|61306.9|61291.9|61291.5|61276.5|652
1611226800000|2021-01-21 11:00:00|61298.5|61283.5|61307.7|61292.7|61309|61294|61296.4|61281.4|670
1611227100000|2021-01-21 11:05:00|61307.6|61292.6|61308.6|61293.6|61311.1|61296.1|61290.8|61275.8|650
1611227400000|2021-01-21 11:10:00|61308.8|61293.8|61328.3|61313.3|61331.2|61316.2|61308.1|61293.1|676
1611227700000|2021-01-21 11:15:00|61328.4|61313.4|61319.3|61304.3|61328.4|61313.4|61313.9|61298.9|644
1611228000000|2021-01-21 11:20:00|61319.7|61304.7|61313.2|61298.2|61321.8|61306.8|61301.2|61286.2|639
1611228300000|2021-01-21 11:25:00|61311.7|61296.7|61306.9|61291.9|61323.9|61308.9|61305.4|61290.4|617
1611228600000|2021-01-21 11:30:00|61306.7|61291.7|61310.3|61295.3|61317.6|61302.6|61304.6|61289.6|604
1611228900000|2021-01-21 11:35:00|61310.5|61295.5|61284.5|61269.5|61317.5|61302.5|61284.3|61269.3|603
1611229200000|2021-01-21 11:40:00|61285.3|61270.3|61276.4|61261.4|61292|61277|61274.6|61259.6|706
1611229500000|2021-01-21 11:45:00|61276.3|61261.3|61268.8|61253.8|61278|61263|61261|61246|637
1611229800000|2021-01-21 11:50:00|61269.3|61254.3|61274.7|61259.7|61280.4|61265.4|61267.5|61252.5|572
1611230100000|2021-01-21 11:55:00|61275|61260|61276.6|61261.6|61286.3|61271.3|61267.3|61252.3|808
1611230400000|2021-01-21 12:00:00|61276.8|61261.8|61267.6|61252.6|61285.3|61270.3|61264.6|61249.6|815
1611230700000|2021-01-21 12:05:00|61267.5|61252.5|61260.4|61245.4|61269.3|61254.3|61252.7|61237.7|707
1611231000000|2021-01-21 12:10:00|61259.8|61244.8|61265.3|61250.3|61268.5|61253.5|61250.3|61235.3|672
1611231300000|2021-01-21 12:15:00|61265.9|61250.9|61251.6|61236.6|61265.9|61250.9|61246|61231|726
1611231600000|2021-01-21 12:20:00|61251|61236|61249.9|61234.9|61252.4|61236|61236.1|61220.5|886
1611231900000|2021-01-21 12:25:00|61250|61235|61245|61230|61252.1|61236.9|61239.4|61224.4|733
1611232200000|2021-01-21 12:30:00|61245.2|61230.2|61243.5|61228.5|61250.5|61234.8|61240.1|61225.1|561
1611232500000|2021-01-21 12:35:00|61244.5|61229.5|61260.6|61245.6|61263.9|61248|61240.3|61225.3|640
1611232800000|2021-01-21 12:40:00|61260.3|61245.3|61270.5|61244.7|61274.1|61251.3|61248.5|61233.5|602
1611233100000|2021-01-21 12:45:00|61270.1|61248.4|61217.1|61202.1|61272|61249.7|61213.5|61198.5|918
1611233400000|2021-01-21 12:50:00|61216|61201|61257.1|61242.1|61257.4|61242.1|61212.5|61197.5|879
1611233700000|2021-01-21 12:55:00|61255.6|61240.6|61271.5|61256.5|61273|61258|61251.9|61236.9|894
1611234000000|2021-01-21 13:00:00|61271.6|61256.6|61248.2|61233.2|61285|61270|61246.9|61231.6|932
1611234300000|2021-01-21 13:05:00|61248.9|61233.9|61228.1|61213.1|61249.5|61234.5|61212.9|61196.8|959
1611234600000|2021-01-21 13:10:00|61228|61213|61197.6|61182.6|61229.4|61214.4|61171.6|61154.4|886
1611234900000|2021-01-21 13:15:00|61197.5|61182.5|61180.9|61165.9|61201.5|61184.9|61179.9|61164.9|827
1611235200000|2021-01-21 13:20:00|61183.4|61163.4|61177.9|61162.9|61192.7|61177.7|61177.6|61162.6|850
1611235500000|2021-01-21 13:25:00|61177.7|61162.7|61181.2|61161.2|61184.2|61168|61161.6|61146.6|808
1611235800000|2021-01-21 13:30:00|61180.7|61160.7|61218.3|61203.3|61236.7|61216.7|61179.8|61159.8|951
1611236100000|2021-01-21 13:35:00|61215.4|61200.4|61187.4|61167.4|61219.7|61204.7|61155.6|61135.6|1038
1611236400000|2021-01-21 13:40:00|61183.6|61168.6|61203|61188|61206.4|61189.1|61138.6|61118.6|1020
1611236700000|2021-01-21 13:45:00|61205.9|61185.9|61175.2|61160.2|61206.1|61188.1|61153.1|61138.1|1053
1611237000000|2021-01-21 13:50:00|61175.6|61160.6|61198.5|61183.5|61201.5|61184.7|61121.1|61106.1|1039
1611237300000|2021-01-21 13:55:00|61198.6|61183.6|61233|61213|61233|61213|61172.8|61154.8|1004
1611237600000|2021-01-21 14:00:00|61231.2|61211.2|61206.1|61191.1|61261.3|61244|61206.1|61191.1|1032
1611237900000|2021-01-21 14:05:00|61206.5|61191.5|61227.1|61207.1|61233.5|61216.2|61199.3|61184.3|940
1611238200000|2021-01-21 14:10:00|61227.3|61207.3|61251.5|61236.5|61259|61240.8|61224.7|61207.1|959
1611238500000|2021-01-21 14:15:00|61250.7|61235.7|61273.6|61253.6|61273.7|61253.9|61237.8|61222.8|925
1611238800000|2021-01-21 14:20:00|61270.7|61255.7|61269.2|61254.2|61275.5|61258.8|61240.5|61225.5|900
1611239100000|2021-01-21 14:25:00|61269.3|61254.3|61266.3|61251.3|61290.6|61275.6|61252.2|61237.2|918
1611239400000|2021-01-21 14:30:00|61266.4|61251.4|61247.9|61232.9|61282.1|61267.1|61245.5|61228.1|939
1611239700000|2021-01-21 14:35:00|61247.3|61232.3|61293.6|61278.6|61310.4|61295.4|61243.2|61228.2|956
1611240000000|2021-01-21 14:40:00|61293.5|61278.5|61299.5|61284.5|61308|61292.6|61282.5|61263.6|1005
1611240300000|2021-01-21 14:45:00|61299.8|61284.8|61277|61257|61308|61293|61271.4|61251.9|887
1611240600000|2021-01-21 14:50:00|61276.8|61256.8|61270.4|61255.4|61292|61277|61265.2|61250.2|931
1611240900000|2021-01-21 14:55:00|61270.3|61255.3|61240.9|61225.9|61278.4|61263.4|61233.3|61218.3|919
1611241200000|2021-01-21 15:00:00|61241|61226|61240.3|61225.3|61248.8|61230.9|61207.1|61192.1|946
1611241500000|2021-01-21 15:05:00|61240.8|61225.8|61210.7|61195.7|61249.5|61234.5|61199.5|61184.5|869
1611241800000|2021-01-21 15:10:00|61211.1|61196.1|61178.7|61163.7|61211.9|61196.9|61175.4|61160.4|965
1611242100000|2021-01-21 15:15:00|61178.3|61163.3|61177.8|61157.8|61184.3|61169.1|61161.1|61146.1|858
1611242400000|2021-01-21 15:20:00|61178.1|61158.1|61171|61151|61186.3|61169.4|61166.6|61150.4|792
1611242700000|2021-01-21 15:25:00|61168.1|61153.1|61142|61127|61172.8|61156.2|61139.9|61122.2|830
1611243000000|2021-01-21 15:30:00|61141.2|61126.2|61164.5|61149.5|61165.2|61150.2|61140.3|61125|849
1611243300000|2021-01-21 15:35:00|61164.4|61149.4|61168.2|61153.2|61172.8|61156|61153.5|61138.5|815
1611243600000|2021-01-21 15:40:00|61170.6|61155.6|61167.4|61152.4|61198.7|61183.7|61157.7|61142.7|848
1611243900000|2021-01-21 15:45:00|61167.8|61152.8|61171.3|61156.3|61176.1|61161.1|61160|61145|835
1611244200000|2021-01-21 15:50:00|61171.7|61156.7|61186|61171|61201.7|61181.7|61168.1|61149.7|927
1611244500000|2021-01-21 15:55:00|61187.4|61172.4|61228.1|61208.1|61245|61228.2|61180.5|61165.5|1077
1611244800000|2021-01-21 16:00:00|61227.9|61207.9|61235.6|61220.6|61244.4|61227.1|61215.4|61195.4|1004
1611245100000|2021-01-21 16:05:00|61237.6|61222.6|61233.4|61213.4|61264.8|61247.9|61227.4|61207.4|850
1611245400000|2021-01-21 16:10:00|61233.1|61213.1|61225.9|61210.9|61241.5|61221.5|61222.5|61203.3|734
1611245700000|2021-01-21 16:15:00|61224.4|61209.4|61256.9|61241.9|61268.8|61253|61223.4|61208.4|751
1611246000000|2021-01-21 16:20:00|61257|61242|61266|61251|61269.7|61254.7|61248.4|61233.4|721
1611246300000|2021-01-21 16:25:00|61266.3|61251.3|61261.6|61246.6|61269.4|61251.6|61247.6|61231.9|727
1611246600000|2021-01-21 16:30:00|61261.5|61246.5|61274.4|61259.4|61276.6|61261.6|61254.5|61236.6|879
1611246900000|2021-01-21 16:35:00|61274.7|61259.7|61281.1|61266.1|61296|61277.1|61267.5|61250.7|880
1611247200000|2021-01-21 16:40:00|61279|61264|61272.8|61257.8|61296.9|61277.9|61271.3|61253.9|800
1611247500000|2021-01-21 16:45:00|61272.7|61257.7|61275.8|61255.8|61279.4|61264.4|61260.2|61245.2|801
1611247800000|2021-01-21 16:50:00|61274.7|61254.7|61294.4|61274.4|61296.7|61276.7|61269|61249|753
1611248100000|2021-01-21 16:55:00|61294.5|61274.5|61276.8|61256.8|61304.8|61284.8|61274.9|61254.9|808
1611248400000|2021-01-21 17:00:00|61276.2|61256.2|61281.2|61261.2|61288.2|61268.2|61271|61251|820
1611248700000|2021-01-21 17:05:00|61280.7|61260.7|61276.7|61256.7|61282.1|61262.1|61269.6|61249.6|819
1611249000000|2021-01-21 17:10:00|61276.6|61256.6|61290.5|61270.5|61297.9|61277.9|61270.4|61250.4|766
1611249300000|2021-01-21 17:15:00|61290.4|61270.4|61304.5|61284.5|61305.9|61288.3|61286.6|61269.2|832
1611249600000|2021-01-21 17:20:00|61303.7|61283.7|61286.5|61266.5|61303.7|61283.7|61286|61266|651
1611249900000|2021-01-21 17:25:00|61286.6|61266.6|61281.9|61261.9|61286.9|61268.2|61276.5|61257.4|626
1611250200000|2021-01-21 17:30:00|61281.8|61261.8|61276.8|61256.8|61287|61267.9|61275|61256.1|627
1611250500000|2021-01-21 17:35:00|61276.5|61256.5|61255.6|61240.6|61276.9|61256.9|61254.6|61237.3|743
1611250800000|2021-01-21 17:40:00|61255.5|61240.5|61266|61251|61268.9|61253.9|61254.6|61239.6|546
1611251100000|2021-01-21 17:45:00|61265.8|61250.8|61242.8|61227.8|61269.1|61254.1|61237.9|61222.9|659
1611251400000|2021-01-21 17:50:00|61242.7|61227.7|61245.7|61230.7|61257.3|61242.3|61240.4|61225.4|548
1611251700000|2021-01-21 17:55:00|61245.6|61230.6|61248.7|61228.7|61251.9|61233.8|61240|61224.7|583
1611252000000|2021-01-21 18:00:00|61248.6|61228.6|61238.4|61223.4|61251.5|61231.5|61233.6|61217.3|538
1611252300000|2021-01-21 18:05:00|61238.6|61223.6|61241.2|61221.2|61241.7|61223.9|61223.1|61204.6|645
1611252600000|2021-01-21 18:10:00|61241|61221|61238.3|61218.3|61242.2|61224.8|61227.1|61210.1|582
1611252900000|2021-01-21 18:15:00|61239.1|61219.1|61238.4|61218.4|61248.3|61229.8|61236.2|61218.3|553
1611253200000|2021-01-21 18:20:00|61238.8|61218.8|61234.3|61219.3|61239.4|61221.4|61226.2|61207.1|577
1611253500000|2021-01-21 18:25:00|61234|61219|61229.6|61209.6|61237.5|61219.3|61225.8|61208|492
1611253800000|2021-01-21 18:30:00|61229.5|61209.5|61239.2|61219.2|61243.2|61223.4|61226.9|61209.5|455
1611254100000|2021-01-21 18:35:00|61239.4|61219.4|61218.1|61198.1|61239.4|61220|61209.5|61190|538
1611254400000|2021-01-21 18:40:00|61218|61198|61218.1|61198.1|61220.9|61203.7|61213.4|61195.9|389
1611254700000|2021-01-21 18:45:00|61217.2|61197.2|61229.7|61209.7|61235.2|61215.2|61216.5|61196.5|477
1611255000000|2021-01-21 18:50:00|61227.3|61212.3|61227.1|61207.1|61230.6|61213.5|61221.5|61201.6|422
1611255300000|2021-01-21 18:55:00|61227|61207|61215.5|61200.5|61227|61210|61208.9|61191.2|566
1611255600000|2021-01-21 19:00:00|61216.1|61201.1|61212.7|61192.7|61222.7|61207.7|61209.8|61189.8|680
1611255900000|2021-01-21 19:05:00|61212.8|61192.8|61213.8|61193.8|61216.3|61197.6|61204.4|61184.5|546
1611256200000|2021-01-21 19:10:00|61214.1|61194.1|61199|61184|61215.6|61195.6|61194.4|61176.6|635
1611256500000|2021-01-21 19:15:00|61201.1|61181.1|61201.2|61181.2|61208.4|61190.7|61194.8|61176.7|562
1611256800000|2021-01-21 19:20:00|61201.5|61181.5|61195.5|61175.5|61203.4|61183.4|61186.7|61166.7|604
1611257100000|2021-01-21 19:25:00|61195.4|61175.4|61200.4|61185.4|61205.1|61187.7|61188.9|61171.1|546
1611257400000|2021-01-21 19:30:00|61200.3|61185.3|61198.7|61178.7|61209.4|61191.8|61193|61175.5|537
1611257700000|2021-01-21 19:35:00|61198.6|61178.6|61189.8|61174.8|61199.2|61180.6|61189|61169.4|569
1611258000000|2021-01-21 19:40:00|61191|61176|61192.9|61172.9|61195.8|61178|61188.3|61171.1|363
1611258300000|2021-01-21 19:45:00|61193.1|61173.1|61203.2|61183.2|61203.5|61185.8|61188.9|61171.3|461
1611258600000|2021-01-21 19:50:00|61203.3|61183.3|61200.1|61180.1|61207.7|61188.8|61194.9|61178|540
1611258900000|2021-01-21 19:55:00|61199.8|61179.8|61190.4|61175.4|61209.3|61189.3|61190.4|61172.7|671
1611259200000|2021-01-21 20:00:00|61193|61173|61184.6|61164.6|61208.8|61192.2|61183.4|61163.4|680
1611259500000|2021-01-21 20:05:00|61184.7|61164.7|61177.1|61157.1|61188.6|61170.7|61169.2|61150.9|620
1611259800000|2021-01-21 20:10:00|61177|61157|61175.7|61155.7|61182.6|61162.6|61170.1|61152.3|531
1611260100000|2021-01-21 20:15:00|61175.8|61155.8|61172.7|61152.7|61177.4|61159.4|61168.7|61150.9|449
1611260400000|2021-01-21 20:20:00|61171.1|61151.1|61171.2|61156.2|61175.3|61158.5|61165.2|61146.9|469
1611260700000|2021-01-21 20:25:00|61171.4|61156.4|61169|61149|61179.8|61159.8|61167.4|61148.5|476
1611261000000|2021-01-21 20:30:00|61169.2|61149.2|61171.8|61151.8|61177.1|61157.1|61168|61148|493
1611261300000|2021-01-21 20:35:00|61171.9|61151.9|61172|61152|61173.6|61153.6|61164.6|61146.4|453
1611261600000|2021-01-21 20:40:00|61171.9|61151.9|61166|61146|61172.1|61154.7|61161|61143.5|479
1611261900000|2021-01-21 20:45:00|61166.1|61146.1|61157.7|61137.7|61166.7|61148.2|61156.6|61136.6|417
1611262200000|2021-01-21 20:50:00|61158.1|61138.1|61146|61126|61159.5|61139.5|61144.1|61124.1|550
1611262500000|2021-01-21 20:55:00|61146.4|61126.4|61145.7|61130.7|61150.9|61133.9|61140.9|61121.9|715
1611262800000|2021-01-21 21:00:00|61148.5|61128.5|61150.5|61130.5|61159.1|61142.1|61146.1|61128.5|527
1611263100000|2021-01-21 21:05:00|61150.3|61130.3|61154.9|61134.9|61155.1|61135.1|61145.1|61127|340
1611263400000|2021-01-21 21:10:00|61154.6|61134.6|61153|61133|61155.1|61137.8|61149.2|61129.2|402
1611263700000|2021-01-21 21:15:00|61153.1|61133.1|61156|61136|61157.9|61137.9|61151.9|61131.9|328
1611264000000|2021-01-21 21:20:00|61156.2|61136.2|61159.9|61139.9|61164.8|61144.8|61152.1|61132.1|297
1611264300000|2021-01-21 21:25:00|61160.5|61140.5|61163.2|61143.2|61163.3|61143.3|61157.9|61137.9|278
1611264600000|2021-01-21 21:30:00|61162.8|61142.8|61154|61134|61163.1|61143.1|61151.8|61131.4|459
1611264900000|2021-01-21 21:35:00|61153.8|61133.8|61161.1|61141.1|61162.1|61142.1|61150.9|61130.9|246
1611265200000|2021-01-21 21:40:00|61160.7|61140.7|61159.3|61139.3|61160.7|61140.7|61152.4|61127.7|431
1611265500000|2021-01-21 21:45:00|61158|61138|61144.5|61124.5|61158.4|61138.4|61140.6|61120.6|543
1611265800000|2021-01-21 21:50:00|61144.4|61124.4|61142.9|61120.5|61149.2|61129.2|61137.7|61117.2|393
1611266100000|2021-01-21 21:55:00|61143|61118|61186.4|61113.6|61191.5|61129.4|61137.9|61107.8|950
1611266400000|2021-01-21 22:00:00|61209.6|61116.8|61184.6|61133.6|61212.8|61141.6|61180.9|61109|91
1611266700000|2021-01-21 22:05:00|61185.9|61122.8|61168.7|61135.4|61187.5|61139|61160.3|61122.8|144
1611267000000|2021-01-21 22:10:00|61164.4|61137|61170.2|61135.9|61174.9|61139.8|61159.3|61128.7|122
1611267300000|2021-01-21 22:15:00|61170|61133.4|61169.1|61136.8|61178.6|61143.4|61163|61126.7|167
1611267600000|2021-01-21 22:20:00|61171.9|61136.2|61179.3|61139.2|61192.3|61139.5|61168.8|61124|174
1611267900000|2021-01-21 22:25:00|61180.7|61138.6|61174.7|61134.6|61209.8|61141.4|61161.2|61106.7|171
1611268200000|2021-01-21 22:30:00|61170.7|61135.9|61159.5|61123.8|61179.7|61135.9|61157.3|61113.3|256
1611268500000|2021-01-21 22:35:00|61162.8|61122|61163.5|61133.7|61173.9|61138.1|61156.6|61116.9|240
1611268800000|2021-01-21 22:40:00|61161.4|61133.3|61159|61138.6|61167.2|61143.5|61153.2|61132.7|183
1611269100000|2021-01-21 22:45:00|61159.2|61139.2|61161.8|61139.1|61164.4|61142.2|61157.9|61134.9|172
1611269400000|2021-01-21 22:50:00|61162.4|61138.8|61159.1|61139.1|61163.3|61140.7|61156.6|61134.2|247
1611269700000|2021-01-21 22:55:00|61161|61138.3|61152.7|61130.5|61161.5|61140.2|61148.9|61128.9|205
1611270000000|2021-01-21 23:00:00|61152.5|61130.7|61147.1|61127.1|61153.1|61131|61140.7|61120.7|528
1611270300000|2021-01-21 23:05:00|61146.7|61126.7|61145.2|61125.2|61149.1|61129.1|61143.5|61124.4|309
1611270600000|2021-01-21 23:10:00|61146.5|61126.5|61145.9|61125.9|61151.7|61131.7|61141.4|61121.4|425
1611270900000|2021-01-21 23:15:00|61144.1|61124.1|61151.4|61131.4|61157|61137|61142|61122|398
1611271200000|2021-01-21 23:20:00|61151.2|61131.2|61155.7|61135.7|61164.2|61144.2|61146|61128.2|432
1611271500000|2021-01-21 23:25:00|61155.9|61135.9|61152.9|61132.9|61158.1|61138.1|61149.3|61129.9|502
1611271800000|2021-01-21 23:30:00|61152.2|61132.2|61153.6|61133.6|61155.8|61135.8|61147.1|61127.1|426
1611272100000|2021-01-21 23:35:00|61154.6|61134.6|61153.1|61133.1|61160.1|61140.1|61149.2|61129.2|413
1611272400000|2021-01-21 23:40:00|61153.2|61133.2|61156.1|61136.1|61159.2|61139.2|61151|61131.3|398
1611272700000|2021-01-21 23:45:00|61156.2|61136.2|61163|61143|61169|61149|61155.9|61135.9|381
1611273000000|2021-01-21 23:50:00|61163.1|61143.1|61164.6|61144.6|61169.4|61149.4|61162.4|61142.4|390
1611273300000|2021-01-21 23:55:00|61164.9|61144.9|61165.3|61145.3|61170.2|61150.2|61161.4|61143.1|304
1611273600000|2021-01-22 00:00:00|61165|61145|61143.9|61123.9|61169.2|61149.2|61143.7|61123.7|544
1611273900000|2021-01-22 00:05:00|61143.8|61123.8|61129|61109|61143.8|61123.8|61128.7|61108.7|598
1611274200000|2021-01-22 00:10:00|61129.2|61109.2|61113.8|61093.8|61140|61120|61111|61091|590
1611274500000|2021-01-22 00:15:00|61114.8|61094.8|61131|61111|61132.9|61112.9|61103.7|61083.7|643
1611274800000|2021-01-22 00:20:00|61130.2|61110.2|61132.5|61112.5|61138.8|61119.2|61125.3|61105.3|584
1611275100000|2021-01-22 00:25:00|61132.8|61112.8|61137.7|61117.7|61143.3|61123.3|61128.1|61108.1|514
1611275400000|2021-01-22 00:30:00|61137.9|61117.9|61131.5|61111.5|61139.9|61119.9|61129.1|61109.4|478
1611275700000|2021-01-22 00:35:00|61130.7|61110.7|61128.9|61108.9|61134.8|61116.5|61125.3|61105.3|446
1611276000000|2021-01-22 00:40:00|61128.7|61108.7|61130.5|61110.5|61136.8|61117.5|61123.4|61103.4|436
1611276300000|2021-01-22 00:45:00|61130.1|61110.1|61137.2|61117.2|61139.9|61119.9|61126.7|61108.9|464
1611276600000|2021-01-22 00:50:00|61138.1|61118.1|61147.4|61127.4|61150.9|61130.9|61135.9|61115.9|637
1611276900000|2021-01-22 00:55:00|61147.3|61127.3|61147.4|61127.4|61151.3|61131.3|61143|61123|527
1611277200000|2021-01-22 01:00:00|61147.2|61127.2|61157.9|61137.9|61173.6|61153.6|61145|61125|742
1611277500000|2021-01-22 01:05:00|61157.7|61137.7|61166.3|61146.3|61170|61150|61157.1|61137.1|598
1611277800000|2021-01-22 01:10:00|61165.7|61145.7|61159.6|61139.6|61169.4|61149.4|61158.6|61138.6|450
1611278100000|2021-01-22 01:15:00|61159.4|61139.4|61174.4|61154.4|61180.6|61160.6|61152.4|61132.4|664
1611278400000|2021-01-22 01:20:00|61173.7|61153.7|61181.2|61161.2|61181.2|61161.2|61167.1|61147.1|501
1611278700000|2021-01-22 01:25:00|61182.1|61162.1|61162.5|61142.5|61185.9|61165.9|61159.3|61139.3|562
1611279000000|2021-01-22 01:30:00|61162.6|61142.6|61162.5|61142.5|61175|61156.2|61159|61139|683
1611279300000|2021-01-22 01:35:00|61162|61142|61147.7|61127.7|61162.2|61142.2|61145.3|61125.3|587
1611279600000|2021-01-22 01:40:00|61148|61128|61136.1|61116.1|61154.6|61134.6|61136.1|61116.1|507
1611279900000|2021-01-22 01:45:00|61136.3|61116.3|61140.4|61120.4|61142.4|61122.4|61129.8|61109.8|565
1611280200000|2021-01-22 01:50:00|61140.5|61120.5|61146.9|61126.9|61148.1|61129.3|61136.8|61119.1|566
1611280500000|2021-01-22 01:55:00|61147|61127|61127.1|61107.1|61147.1|61128.8|61121|61104.3|568
1611280800000|2021-01-22 02:00:00|61127.2|61107.2|61117.5|61097.5|61143|61123|61117.3|61097.3|638
1611281100000|2021-01-22 02:05:00|61117.4|61097.4|61125|61105|61127.5|61109.1|61110|61090.6|612
1611281400000|2021-01-22 02:10:00|61125.2|61105.2|61128.6|61108.6|61135.1|61115.1|61120.3|61100.3|630
1611281700000|2021-01-22 02:15:00|61128.5|61108.5|61136.3|61116.3|61137.9|61117.9|61126.7|61106.7|538
1611282000000|2021-01-22 02:20:00|61136.1|61116.1|61136.9|61116.9|61142.1|61122.1|61128.7|61108.7|590
1611282300000|2021-01-22 02:25:00|61137.1|61117.1|61129.4|61109.4|61138.2|61118.9|61126.3|61106.3|540
1611282600000|2021-01-22 02:30:00|61129.8|61109.8|61125.7|61105.7|61129.8|61111|61119.5|61102.8|504
1611282900000|2021-01-22 02:35:00|61125.8|61105.8|61116.1|61101.1|61126.7|61106.7|61112.4|61095|455
1611283200000|2021-01-22 02:40:00|61115.9|61100.9|61116.1|61096.1|61119.5|61101.7|61112.9|61092.9|528
1611283500000|2021-01-22 02:45:00|61114.3|61099.3|61116.5|61096.5|61117.6|61099.8|61112.8|61093.2|438
1611283800000|2021-01-22 02:50:00|61116.4|61096.4|61119.2|61099.2|61121.8|61103.1|61113.1|61095.1|459
1611284100000|2021-01-22 02:55:00|61119.4|61099.4|61122|61102|61122.6|61104.3|61110.6|61093.3|596
1611284400000|2021-01-22 03:00:00|61121.9|61101.9|61120.6|61100.6|61126.6|61109.2|61118.4|61100.3|476
1611284700000|2021-01-22 03:05:00|61120.4|61100.4|61123.5|61103.5|61127.5|61108.8|61118.6|61099.4|416
1611285000000|2021-01-22 03:10:00|61122.9|61102.9|61119.1|61099.1|61124.1|61105.7|61111.7|61095.3|426
1611285300000|2021-01-22 03:15:00|61119.2|61099.2|61130.2|61110.2|61131.8|61113.1|61117.3|61097.3|527
1611285600000|2021-01-22 03:20:00|61129.5|61109.5|61130.9|61110.9|61136.8|61119.3|61126|61106.9|494
1611285900000|2021-01-22 03:25:00|61131|61111|61132|61112|61137|61118.3|61123.8|61105.8|456
1611286200000|2021-01-22 03:30:00|61133|61113|61132.9|61112.9|61134|61115.3|61125.7|61107.2|434
1611286500000|2021-01-22 03:35:00|61132.6|61112.6|61132.5|61112.5|61133.3|61115.4|61126.9|61108.8|300
1611286800000|2021-01-22 03:40:00|61132.7|61112.7|61134|61114|61134.8|61115.2|61126.6|61109.5|347
1611287100000|2021-01-22 03:45:00|61134.2|61114.2|61129.3|61109.3|61135.9|61115.9|61124.6|61106.6|424
1611287400000|2021-01-22 03:50:00|61128.6|61108.6|61115.9|61095.9|61131.1|61111.5|61115.6|61095.6|441
1611287700000|2021-01-22 03:55:00|61115.7|61095.7|61123.7|61103.7|61126.3|61106.3|61115.7|61095.7|453
1611288000000|2021-01-22 04:00:00|61123.8|61103.8|61114.8|61094.8|61126.2|61106.2|61114|61094|429
1611288300000|2021-01-22 04:05:00|61114.6|61094.6|61120.7|61100.7|61122.6|61103.8|61109|61089|394
1611288600000|2021-01-22 04:10:00|61120.9|61100.9|61124.5|61104.5|61125.6|61107.1|61117.5|61099.4|309
1611288900000|2021-01-22 04:15:00|61124|61104|61127.9|61107.9|61128.9|61109.9|61121.1|61102.6|322
1611289200000|2021-01-22 04:20:00|61127.8|61107.8|61126.5|61106.5|61128.3|61109.1|61122.2|61102.2|396
1611289500000|2021-01-22 04:25:00|61126.4|61106.4|61123.9|61103.9|61136.6|61116.6|61117.5|61100.7|465
1611289800000|2021-01-22 04:30:00|61123.5|61103.5|61125.8|61105.8|61129.8|61110|61120.5|61102.9|411
1611290100000|2021-01-22 04:35:00|61125.7|61105.7|61120.7|61100.7|61129.5|61111.4|61117.7|61097.7|455
1611290400000|2021-01-22 04:40:00|61120.3|61100.3|61118.1|61098.1|61121.5|61101.5|61117.2|61097.2|336
1611290700000|2021-01-22 04:45:00|61118.6|61098.6|61112.7|61092.7|61121.6|61102.8|61112.4|61092.4|394
1611291000000|2021-01-22 04:50:00|61112.6|61092.6|61118.6|61098.6|61121.5|61101.5|61111.7|61091.7|408
1611291300000|2021-01-22 04:55:00|61118.8|61098.8|61125|61105|61126|61106|61118.7|61098.7|393
1611291600000|2021-01-22 05:00:00|61125.4|61105.4|61127.8|61107.8|61130.1|61110.1|61121.9|61101.9|419
1611291900000|2021-01-22 05:05:00|61128.1|61108.1|61127|61107|61129.7|61109.7|61125.7|61105.7|270
1611292200000|2021-01-22 05:10:00|61126.5|61106.5|61133.3|61113.3|61134.6|61114.6|61125.5|61105.5|324
1611292500000|2021-01-22 05:15:00|61133|61113|61126.6|61106.6|61134.8|61114.8|61125.6|61106.6|361
1611292800000|2021-01-22 05:20:00|61126.5|61106.5|61128.7|61108.7|61132.9|61112.9|61125.4|61105.9|336
1611293100000|2021-01-22 05:25:00|61128.5|61108.5|61122.4|61102.4|61129.4|61109.4|61120.6|61100.6|389
1611293400000|2021-01-22 05:30:00|61122.1|61102.1|61130.5|61115.5|61133.6|61115.5|61122.1|61102.1|460
1611293700000|2021-01-22 05:35:00|61130.1|61115.1|61132.9|61112.9|61136.5|61116.5|61128.2|61111|373
1611294000000|2021-01-22 05:40:00|61132.7|61112.7|61134.1|61114.1|61134.8|61116.2|61127.3|61107.5|341
1611294300000|2021-01-22 05:45:00|61134|61114|61134|61114|61138.1|61118.1|61131.3|61113.7|365
1611294600000|2021-01-22 05:50:00|61133.9|61113.9|61133.7|61113.7|61136.9|61118.4|61131.5|61111.7|402
1611294900000|2021-01-22 05:55:00|61133.6|61113.6|61136.1|61116.1|61141.8|61122.6|61133.1|61113.6|504
1611295200000|2021-01-22 06:00:00|61135.8|61115.8|61146.1|61131.1|61150|61131.2|61135.3|61115.3|669
1611295500000|2021-01-22 06:05:00|61147.3|61127.3|61154.2|61134.2|61157.5|61139.5|61146.6|61127.2|619
1611295800000|2021-01-22 06:10:00|61154.7|61134.7|61170.3|61150.3|61171.6|61151.6|61154.3|61134.3|664
1611296100000|2021-01-22 06:15:00|61170.2|61150.2|61169.7|61149.7|61180|61160|61166.5|61146.7|688
1611296400000|2021-01-22 06:20:00|61170.6|61150.6|61165.4|61145.4|61179.9|61160.3|61165.1|61145.3|594
1611296700000|2021-01-22 06:25:00|61165.2|61145.2|61162.5|61142.5|61168|61149.4|61157|61139.8|537
1611297000000|2021-01-22 06:30:00|61162.3|61142.3|61157.7|61142.7|61163.5|61145.4|61154.3|61135.6|521
1611297300000|2021-01-22 06:35:00|61158|61143|61161.8|61141.8|61163.1|61144.8|61153|61135.8|426
1611297600000|2021-01-22 06:40:00|61162.1|61142.1|61163.7|61148.7|61166.8|61149.7|61158.5|61140.7|388
1611297900000|2021-01-22 06:45:00|61163.6|61148.6|61162.7|61147.7|61167.7|61149.4|61161.1|61144.5|356
1611298200000|2021-01-22 06:50:00|61163.1|61148.1|61161.5|61146.5|61166.7|61149.1|61158.5|61140.5|400
1611298500000|2021-01-22 06:55:00|61161.2|61146.2|61167.8|61147.8|61168.5|61149.9|61152.8|61135|548
1611298800000|2021-01-22 07:00:00|61167.9|61147.9|61180.2|61160.2|61200.9|61180.9|61167.9|61147.9|853
1611299100000|2021-01-22 07:05:00|61180.5|61160.5|61193.4|61173.4|61199.6|61180.7|61177|61157|792
1611299400000|2021-01-22 07:10:00|61193.1|61173.1|61193.5|61178.5|61201.4|61183.7|61184.5|61166|690
1611299700000|2021-01-22 07:15:00|61192.6|61177.6|61194.8|61179.8|61207.6|61190.1|61189.5|61171.6|709
1611300000000|2021-01-22 07:20:00|61194.7|61179.7|61203.8|61188.8|61217.5|61197.9|61185.8|61167.9|662
1611300300000|2021-01-22 07:25:00|61203.3|61188.3|61210.9|61195.9|61222.9|61203.9|61199.8|61184.8|574
1611300600000|2021-01-22 07:30:00|61210.8|61195.8|61212.8|61197.8|61223.8|61207.9|61208|61193|697
1611300900000|2021-01-22 07:35:00|61213.1|61198.1|61216.7|61201.7|61221.7|61206.6|61208|61193|620
1611301200000|2021-01-22 07:40:00|61216.8|61201.8|61213|61198|61219.4|61204.2|61208.4|61193.4|565
1611301500000|2021-01-22 07:45:00|61212.8|61197.8|61201.1|61186.1|61217|61200.2|61196|61181|596
1611301800000|2021-01-22 07:50:00|61201.2|61186.2|61202.2|61187.2|61203.9|61188.9|61191.6|61176.6|544
1611302100000|2021-01-22 07:55:00|61202.3|61187.3|61209.5|61194.5|61227.2|61212.2|61199|61184|819
1611302400000|2021-01-22 08:00:00|61210.9|61195.9|61202.7|61187.7|61218.1|61203.1|61191.9|61175.5|789
1611302700000|2021-01-22 08:05:00|61202.6|61187.6|61195.3|61180.3|61212.8|61197.8|61188.3|61173.3|812
1611303000000|2021-01-22 08:10:00|61195.5|61180.5|61203.4|61183.4|61206|61186.2|61189.6|61174.6|733
1611303300000|2021-01-22 08:15:00|61203.3|61183.3|61222.9|61207.9|61234.9|61217.8|61194.3|61175.2|877
1611303600000|2021-01-22 08:20:00|61223.5|61208.5|61224.8|61209.8|61236.3|61220.5|61222.2|61205.3|764
1611303900000|2021-01-22 08:25:00|61225.2|61210.2|61210.3|61190.3|61226.6|61211.6|61202.5|61185.3|704
1611304200000|2021-01-22 08:30:00|61207.8|61187.8|61148|61133|61209.8|61189.8|61145.5|61129.4|861
1611304500000|2021-01-22 08:35:00|61147.8|61132.8|61103.3|61083.3|61151.7|61133.5|61074.5|61056.1|1023
1611304800000|2021-01-22 08:40:00|61103|61083|61111.3|61096.3|61132.6|61117.6|61091.5|61074.1|976
1611305100000|2021-01-22 08:45:00|61111.4|61096.4|61107.9|61092.9|61113.5|61097.5|61084.9|61069.9|820
1611305400000|2021-01-22 08:50:00|61107.8|61092.8|61089.7|61074.7|61119.6|61103.6|61083.5|61068.5|807
1611305700000|2021-01-22 08:55:00|61089.2|61074.2|61094.4|61074.4|61110.4|61093.2|61079.2|61062.3|850
1611306000000|2021-01-22 09:00:00|61095.2|61075.2|61062.4|61047.4|61095.3|61075.3|61046.2|61026.4|934
1611306300000|2021-01-22 09:05:00|61062.2|61047.2|61104.8|61089.8|61109.7|61093.8|61061.6|61046.6|870
1611306600000|2021-01-22 09:10:00|61105|61090|61108.7|61093.7|61116.2|61101.2|61100.1|61085.1|728
1611306900000|2021-01-22 09:15:00|61108.6|61093.6|61121.1|61106.1|61126.4|61111.4|61105.5|61090.5|804
1611307200000|2021-01-22 09:20:00|61121.3|61106.3|61134.4|61119.4|61151|61136|61117.2|61102.2|852
1611307500000|2021-01-22 09:25:00|61131.7|61116.7|61131.3|61116.3|61133.9|61118.9|61119.8|61104.8|767
1611307800000|2021-01-22 09:30:00|61133.5|61118.5|61133.2|61118.2|61144.8|61129.8|61119.9|61104.9|908
1611308100000|2021-01-22 09:35:00|61132.6|61117.6|61127.1|61112.1|61142.3|61127.3|61112|61097|846
1611308400000|2021-01-22 09:40:00|61127.3|61112.3|61167.3|61152.3|61167.9|61152.9|61125.3|61110.3|846
1611308700000|2021-01-22 09:45:00|61167.1|61152.1|61146.7|61131.7|61196.2|61176.2|61145.2|61130.2|989
1611309000000|2021-01-22 09:50:00|61145|61130|61146.1|61131.1|61157.4|61142.4|61138.9|61123.9|846
1611309300000|2021-01-22 09:55:00|61146.7|61131.7|61123.7|61108.7|61148.5|61133.5|61120.6|61105.6|830
1611309600000|2021-01-22 10:00:00|61124.4|61109.4|61118.4|61103.4|61137.5|61122.5|61118.4|61103.4|795
1611309900000|2021-01-22 10:05:00|61120|61105|61123.5|61108.5|61126.5|61111.5|61109.8|61094.8|741
1611310200000|2021-01-22 10:10:00|61123.2|61108.2|61122.3|61107.3|61124.9|61109.9|61116.8|61101.8|680
1611310500000|2021-01-22 10:15:00|61122.7|61107.7|61136.7|61121.7|61140.3|61124.2|61117.3|61102.3|804
1611310800000|2021-01-22 10:20:00|61136.8|61121.8|61126.6|61111.6|61138.1|61123.1|61118.3|61103.3|771
1611311100000|2021-01-22 10:25:00|61126.5|61111.5|61110.2|61095.2|61126.6|61111.6|61104.8|61089.8|731
1611311400000|2021-01-22 10:30:00|61110.5|61095.5|61127.8|61112.8|61129.9|61114.9|61108|61090|695
1611311700000|2021-01-22 10:35:00|61127.9|61112.9|61121.6|61106.6|61133.2|61118.2|61116|61101|653
1611312000000|2021-01-22 10:40:00|61121.3|61106.3|61138.4|61123.4|61140.9|61125.9|61120.3|61105.3|659
1611312300000|2021-01-22 10:45:00|61138.5|61123.5|61124.3|61109.3|61141.4|61126.4|61116.6|61101.6|722
1611312600000|2021-01-22 10:50:00|61124.5|61109.5|61147.7|61132.7|61147.7|61132.7|61121|61106|683
1611312900000|2021-01-22 10:55:00|61147.3|61132.3|61157.3|61137.3|61164.4|61148.6|61143.2|61126.2|748
1611313200000|2021-01-22 11:00:00|61156.5|61136.5|61123.2|61108.2|61156.7|61136.7|61123|61105.7|737
1611313500000|2021-01-22 11:05:00|61123|61108|61107.5|61092.5|61123.4|61108.4|61107.1|61092.1|655
1611313800000|2021-01-22 11:10:00|61107.3|61092.3|61118.8|61103.8|61120.5|61105.5|61105.9|61089.1|727
1611314100000|2021-01-22 11:15:00|61119.2|61104.2|61110.3|61095.3|61128|61113|61109|61094|747
1611314400000|2021-01-22 11:20:00|61111.9|61096.9|61107.6|61092.6|61118.8|61102.7|61093.9|61078.9|817
1611314700000|2021-01-22 11:25:00|61107.7|61092.7|61093.2|61073.2|61110|61095|61082.9|61067.9|815
1611315000000|2021-01-22 11:30:00|61092.7|61072.7|61085.1|61070.1|61099.5|61084.3|61081.2|61066.2|771
1611315300000|2021-01-22 11:35:00|61084.9|61069.9|61087.3|61072.3|61088.9|61073.9|61076|61061|727
1611315600000|2021-01-22 11:40:00|61086.7|61071.7|61086.6|61066.6|61090.5|61075.5|61077.7|61062.7|805
1611315900000|2021-01-22 11:45:00|61087.1|61067.1|61065.7|61050.7|61088.1|61068.2|61056.9|61039.1|874
1611316200000|2021-01-22 11:50:00|61065.8|61050.8|61082.4|61067.4|61082.6|61067.6|61064|61047.2|739
1611316500000|2021-01-22 11:55:00|61083|61068|61113.1|61098.1|61114.1|61099.1|61080.9|61065.9|864
1611316800000|2021-01-22 12:00:00|61114.8|61094.8|61096.8|61081.8|61114.8|61097.5|61089.2|61074.2|852
1611317100000|2021-01-22 12:05:00|61096.7|61081.7|61119.7|61104.7|61127.3|61112.3|61087|61072|860
1611317400000|2021-01-22 12:10:00|61119.9|61104.9|61135.2|61120.2|61138.3|61123.3|61118.9|61102.7|800
1611317700000|2021-01-22 12:15:00|61135.1|61120.1|61130.2|61115.2|61135.1|61120.1|61126.2|61108.6|735
1611318000000|2021-01-22 12:20:00|61130.1|61115.1|61144.1|61129.1|61144.5|61129.5|61126.4|61111.4|710
1611318300000|2021-01-22 12:25:00|61144.3|61129.3|61151.9|61136.9|61169|61149|61143.7|61128.7|795
1611318600000|2021-01-22 12:30:00|61152.1|61137.1|61160.4|61145.4|61160.8|61145.8|61141.8|61126.7|700
1611318900000|2021-01-22 12:35:00|61160.5|61145.5|61175.3|61160.3|61179.1|61162|61160.4|61145.4|779
1611319200000|2021-01-22 12:40:00|61175.6|61160.6|61194.6|61179.6|61196.2|61180|61174|61157.2|808
1611319500000|2021-01-22 12:45:00|61194.7|61179.7|61175.3|61155.3|61197.9|61180.8|61174.5|61154.5|810
1611319800000|2021-01-22 12:50:00|61174.5|61154.5|61175.8|61160.8|61180|61164.7|61165.2|61146.7|772
1611320100000|2021-01-22 12:55:00|61175.6|61160.6|61177.8|61157.8|61182.2|61165|61168.8|61152.5|898
1611320400000|2021-01-22 13:00:00|61175|61160|61174.3|61159.3|61184.7|61169.7|61171.7|61154|840
1611320700000|2021-01-22 13:05:00|61174.5|61159.5|61184.6|61164.6|61187.8|61172.8|61168.2|61153.2|747
1611321000000|2021-01-22 13:10:00|61184.5|61164.5|61203.8|61188.8|61214.5|61196.2|61182|61163.2|813
1611321300000|2021-01-22 13:15:00|61204.4|61189.4|61199.2|61179.2|61217|61202|61193.1|61177.5|796
1611321600000|2021-01-22 13:20:00|61199.1|61179.1|61197.6|61182.6|61206.6|61191.6|61191.3|61175.5|823
1611321900000|2021-01-22 13:25:00|61195.9|61180.9|61180.2|61165.2|61198.2|61182.3|61178|61163|739
1611322200000|2021-01-22 13:30:00|61179.7|61164.7|61175.9|61160.9|61181.8|61166.8|61167.3|61152.3|822
1611322500000|2021-01-22 13:35:00|61174.7|61159.7|61183|61168|61188.3|61172.9|61172.3|61157.3|749
1611322800000|2021-01-22 13:40:00|61183.2|61168.2|61168.5|61153.5|61186.3|61169.4|61166.2|61148.3|771
1611323100000|2021-01-22 13:45:00|61168.6|61153.6|61158.6|61143.6|61171|61155.6|61158|61143|756
1611323400000|2021-01-22 13:50:00|61158.5|61143.5|61150.4|61135.4|61158.8|61143.8|61147|61129.1|727
1611323700000|2021-01-22 13:55:00|61149.5|61134.5|61167.4|61147.4|61167.6|61150.3|61137.8|61122.8|848
1611324000000|2021-01-22 14:00:00|61165.1|61150.1|61158.3|61143.3|61172.7|61155.9|61152|61134.4|825
1611324300000|2021-01-22 14:05:00|61158|61143|61197.8|61182.8|61200.8|61184.2|61157.9|61142.2|819
1611324600000|2021-01-22 14:10:00|61197.5|61182.5|61212.1|61197.1|61224|61206|61188.6|61172.1|768
1611324900000|2021-01-22 14:15:00|61215.3|61195.3|61188.9|61168.9|61215.7|61198.4|61184.6|61166.5|769
1611325200000|2021-01-22 14:20:00|61189|61169|61195.8|61180.8|61198.6|61183.5|61185.1|61168.1|723
1611325500000|2021-01-22 14:25:00|61196.2|61181.2|61194.6|61174.6|61202.6|61186.3|61185.2|61168.6|694
1611325800000|2021-01-22 14:30:00|61194|61174|61178.4|61158.4|61206.8|61186.8|61175.8|61157.7|906
1611326100000|2021-01-22 14:35:00|61177.9|61157.9|61195|61175|61219.7|61199.7|61174.4|61156.4|921
1611326400000|2021-01-22 14:40:00|61197.4|61177.4|61172|61152|61200.8|61184.6|61168.1|61148.1|940
1611326700000|2021-01-22 14:45:00|61175.8|61155.8|61144.5|61124.5|61191|61171|61138.3|61119.4|1065
1611327000000|2021-01-22 14:50:00|61144.8|61124.8|61166.1|61146.1|61174|61154.7|61142.2|61124.6|1008
1611327300000|2021-01-22 14:55:00|61166.5|61146.5|61120.5|61100.5|61170.6|61153|61117.1|61097.1|962
1611327600000|2021-01-22 15:00:00|61119.8|61099.8|61120.1|61100.1|61124.7|61106.3|61107.2|61090|983
1611327900000|2021-01-22 15:05:00|61121|61101|61098.2|61078.2|61121.5|61104.4|61092.7|61073.5|972
1611328200000|2021-01-22 15:10:00|61098.5|61078.5|61073.3|61058.3|61109.2|61092.3|61066.6|61047|947
1611328500000|2021-01-22 15:15:00|61073.8|61058.8|61091.8|61071.8|61095.6|61078.5|61062.9|61045.4|934
1611328800000|2021-01-22 15:20:00|61091.7|61071.7|61097.9|61082.9|61112.9|61095.9|61083.4|61063.4|851
1611329100000|2021-01-22 15:25:00|61098|61083|61096.5|61076.5|61113.6|61097.7|61093.7|61075.7|834
1611329400000|2021-01-22 15:30:00|61096.9|61076.9|61106.6|61086.6|61109.6|61091.9|61082.1|61063.7|895
1611329700000|2021-01-22 15:35:00|61106.9|61086.9|61118.6|61103.6|61129.6|61112.7|61101.7|61084.5|922
1611330000000|2021-01-22 15:40:00|61118.5|61103.5|61109.7|61094.7|61128.4|61113.4|61105.1|61086.4|859
1611330300000|2021-01-22 15:45:00|61108.5|61093.5|61138.4|61118.4|61150.1|61132.5|61107.3|61092.3|951
1611330600000|2021-01-22 15:50:00|61138.9|61118.9|61170.2|61155.2|61177.4|61157.4|61135.8|61116.3|879
1611330900000|2021-01-22 15:55:00|61170.3|61155.3|61118|61103|61172.9|61155.3|61109.5|61091.7|1016
1611331200000|2021-01-22 16:00:00|61118.1|61103.1|61116.6|61096.6|61123.9|61106.2|61103.5|61086.4|954
1611331500000|2021-01-22 16:05:00|61118.8|61098.8|61099.5|61079.5|61118.8|61101.4|61094.8|61074.8|870
1611331800000|2021-01-22 16:10:00|61098.8|61078.8|61100.7|61085.7|61111.3|61093.8|61090.7|61072.8|909
1611332100000|2021-01-22 16:15:00|61100.9|61085.9|61117.3|61102.3|61122.6|61105.6|61087.8|61071.5|848
1611332400000|2021-01-22 16:20:00|61116.8|61101.8|61117.6|61102.6|61134.6|61114.7|61113.6|61096.5|778
1611332700000|2021-01-22 16:25:00|61118.4|61103.4|61115.3|61095.3|61121.9|61104.7|61103.9|61084.9|812
1611333000000|2021-01-22 16:30:00|61115.1|61095.1|61100.2|61080.2|61120.5|61100.5|61092.2|61073.6|843
1611333300000|2021-01-22 16:35:00|61100|61080|61105.5|61085.5|61106.5|61087.7|61093.5|61074.6|774
1611333600000|2021-01-22 16:40:00|61106.3|61086.3|61104.8|61084.8|61111.5|61091.5|61091.7|61071.7|745
1611333900000|2021-01-22 16:45:00|61105.4|61085.4|61082.9|61062.9|61106.8|61088.8|61079|61059|710
1611334200000|2021-01-22 16:50:00|61082.7|61062.7|61088.2|61073.2|61095.8|61078.4|61075.7|61058.6|732
1611334500000|2021-01-22 16:55:00|61088.7|61073.7|61097.8|61077.8|61099.8|61080.4|61079.7|61060.9|725
1611334800000|2021-01-22 17:00:00|61098.4|61078.4|61111.3|61091.3|61113.8|61093.8|61088.4|61068.4|733
1611335100000|2021-01-22 17:05:00|61110.6|61090.6|61117.1|61097.1|61122.3|61102.5|61109.8|61090.6|694
1611335400000|2021-01-22 17:10:00|61117.3|61097.3|61108.5|61093.5|61117.7|61099.3|61100.8|61083.6|652
1611335700000|2021-01-22 17:15:00|61111.1|61091.1|61103.8|61083.8|61111.1|61091.1|61095.7|61076.5|611
1611336000000|2021-01-22 17:20:00|61103.7|61083.7|61129.2|61109.2|61134.8|61114.8|61102.2|61083.1|570
1611336300000|2021-01-22 17:25:00|61129.4|61109.4|61133.4|61113.4|61140.1|61122.5|61124.8|61107.4|597
1611336600000|2021-01-22 17:30:00|61133.1|61113.1|61143.6|61123.6|61147.4|61127.4|61125|61106.7|671
1611336900000|2021-01-22 17:35:00|61143.7|61123.7|61153.2|61133.2|61153.7|61133.7|61132.6|61112.6|693
1611337200000|2021-01-22 17:40:00|61152.8|61132.8|61164.2|61144.2|61164.7|61146.4|61145.3|61127.5|650
1611337500000|2021-01-22 17:45:00|61164.5|61144.5|61157.9|61137.9|61165|61148.1|61145.4|61128.5|567
1611337800000|2021-01-22 17:50:00|61158|61138|61161.2|61141.2|61169.5|61149.5|61155.7|61136.9|579
1611338100000|2021-01-22 17:55:00|61160.9|61140.9|61152.8|61132.8|61174.2|61156.3|61151.4|61131.4|702
1611338400000|2021-01-22 18:00:00|61153.4|61133.4|61155.6|61135.6|61161.9|61142.8|61149.9|61131.9|644
1611338700000|2021-01-22 18:05:00|61155.5|61135.5|61158.6|61138.6|61159.7|61139.9|61146.4|61127.4|540
1611339000000|2021-01-22 18:10:00|61158.3|61138.3|61149.3|61134.3|61161|61141.7|61145.9|61129.2|594
1611339300000|2021-01-22 18:15:00|61150.1|61135.1|61143.5|61128.5|61155.6|61138.3|61143.5|61126.2|448
1611339600000|2021-01-22 18:20:00|61143.3|61128.3|61143.7|61123.7|61150.8|61132.8|61133.7|61115.9|489
1611339900000|2021-01-22 18:25:00|61143.8|61123.8|61139|61124|61144|61126.5|61132|61114.9|500
1611340200000|2021-01-22 18:30:00|61139.1|61124.1|61147.8|61127.8|61156.3|61139.4|61138|61120.7|559
1611340500000|2021-01-22 18:35:00|61147.7|61127.7|61143.8|61123.8|61151.3|61133.5|61141.7|61123.2|409
1611340800000|2021-01-22 18:40:00|61143.7|61123.7|61138.2|61118.2|61145.5|61127.7|61135|61116.5|411
1611341100000|2021-01-22 18:45:00|61135.6|61120.6|61148.7|61128.7|61153.5|61135.6|61135.1|61116.3|536
1611341400000|2021-01-22 18:50:00|61148.6|61128.6|61142.5|61127.5|61152.5|61135.6|61142.5|61124|487
1611341700000|2021-01-22 18:55:00|61143.4|61128.4|61141.7|61121.7|61146.1|61129|61136.6|61119.4|572
1611342000000|2021-01-22 19:00:00|61141.9|61121.9|61131.6|61111.6|61142.8|61125.3|61128.8|61110.9|531
1611342300000|2021-01-22 19:05:00|61131.4|61111.4|61126.8|61106.8|61133.8|61116.1|61124.8|61106.5|429
1611342600000|2021-01-22 19:10:00|61127.1|61107.1|61131.5|61111.5|61132.6|61114.6|61122.9|61105|407
1611342900000|2021-01-22 19:15:00|61131.1|61111.1|61125.3|61110.3|61134.7|61115.9|61119.7|61103.2|520
1611343200000|2021-01-22 19:20:00|61125.4|61110.4|61122.9|61102.9|61128.7|61111.5|61118.5|61100.3|520
1611343500000|2021-01-22 19:25:00|61122.8|61102.8|61119.6|61104.6|61126.4|61108.6|61118.3|61099.9|344
1611343800000|2021-01-22 19:30:00|61119.3|61104.3|61127.6|61107.6|61130.3|61112.2|61119.3|61102.4|345
1611344100000|2021-01-22 19:35:00|61128.7|61108.7|61130.6|61110.6|61134|61114.2|61125.1|61106.8|449
1611344400000|2021-01-22 19:40:00|61130.8|61110.8|61129.3|61109.3|61134.5|61116|61122.5|61105|440
1611344700000|2021-01-22 19:45:00|61129.5|61109.5|61152.1|61132.1|61154.4|61134.9|61126.9|61109|542
1611345000000|2021-01-22 19:50:00|61151.2|61131.2|61145.1|61125.1|61154.7|61137|61144.1|61124.1|427
1611345300000|2021-01-22 19:55:00|61144.9|61124.9|61157.4|61137.4|61157.5|61138.6|61144.9|61124.9|566
1611345600000|2021-01-22 20:00:00|61157|61137|61148.2|61133.2|61163|61144.7|61147.5|61130.1|604
1611345900000|2021-01-22 20:05:00|61147.9|61132.9|61152.6|61132.6|61155.1|61138.4|61145.9|61127.5|492
1611346200000|2021-01-22 20:10:00|61152.7|61132.7|61155.2|61135.2|61160.8|61141.9|61150.7|61131.8|510
1611346500000|2021-01-22 20:15:00|61154.6|61134.6|61146.5|61126.5|61157.7|61140.4|61140.7|61122.1|485
1611346800000|2021-01-22 20:20:00|61146.1|61126.1|61142.8|61122.8|61150|61130|61140.7|61122.3|471
1611347100000|2021-01-22 20:25:00|61143.5|61123.5|61146.9|61126.9|61147.4|61128.9|61137.8|61120.1|344
1611347400000|2021-01-22 20:30:00|61147.7|61127.7|61143.5|61123.5|61150.2|61131.6|61139.1|61122.1|451
1611347700000|2021-01-22 20:35:00|61143.3|61123.3|61141.4|61121.4|61146.8|61126.8|61137.4|61117.7|366
1611348000000|2021-01-22 20:40:00|61141.5|61121.5|61138.7|61118.7|61141.5|61123|61134.9|61117.1|399
1611348300000|2021-01-22 20:45:00|61138.9|61118.9|61134.4|61114.4|61143.1|61125.2|61131.3|61111.3|440
1611348600000|2021-01-22 20:50:00|61134.5|61114.5|61141.6|61121.6|61146.8|61128.7|61131.2|61113.5|490
1611348900000|2021-01-22 20:55:00|61141.8|61121.8|61151.2|61131.2|61151.2|61131.2|61130.2|61110.2|669
1611349200000|2021-01-22 21:00:00|61150.2|61130.2|61153|61133|61162.5|61142.5|61150.2|61130.2|574
1611349500000|2021-01-22 21:05:00|61152.6|61132.6|61149.9|61129.9|61154.6|61134.6|61146|61126|307
1611349800000|2021-01-22 21:10:00|61150|61130|61144.7|61124.7|61153.8|61133.8|61142.5|61122.5|325
1611350100000|2021-01-22 21:15:00|61144.8|61124.8|61140.2|61120.2|61147.5|61127.5|61134.3|61114.3|273
1611350400000|2021-01-22 21:20:00|61140.6|61120.6|61143.9|61123.9|61146.8|61126.8|61140.6|61120.6|234
1611350700000|2021-01-22 21:25:00|61144.2|61124.2|61136.6|61116.6|61145.3|61125.3|61133.4|61113.4|259
1611351000000|2021-01-22 21:30:00|61138.9|61118.9|61146.4|61126.4|61147.5|61127.5|61136.6|61116.6|182
1611351300000|2021-01-22 21:35:00|61146.7|61126.7|61150.6|61130.6|61151.9|61131.9|61141.5|61121.5|253
1611351600000|2021-01-22 21:40:00|61150.5|61130.5|61149.1|61129.1|61151.6|61131.6|61143|61123|276
1611351900000|2021-01-22 21:45:00|61149.4|61129.4|61142.1|61122.1|61151.2|61131.2|61135.5|61115.5|422
1611352200000|2021-01-22 21:50:00|61141.1|61121.1|61138.9|61118.9|61143.9|61123.9|61130.1|61110.1|362
1611352500000|2021-01-22 21:55:00|61139|61119|61133|61113|61142.3|61122.3|61132.2|61112.2|254
1611522000000|2021-01-24 21:00:00|61190.9|61095.2|61183.4|61094.2|61199.2|61095.2|61167.1|61081.6|5
1611522600000|2021-01-24 21:10:00|61126.5|61096.5|61167.1|61081.6|61180.9|61096.5|61126.5|61080.8|6
1611522900000|2021-01-24 21:15:00|61138.8|61108.8|61167.1|61081.6|61180.9|61123.1|61138.8|61081.6|15
1611523200000|2021-01-24 21:20:00|61180.9|61094.2|61166|61092.4|61180.9|61094.2|61156.6|61081.1|8
1611523500000|2021-01-24 21:25:00|61180.9|61094.2|61173.3|61092.7|61180.9|61094.2|61159.2|61081.2|4
1611523800000|2021-01-24 21:30:00|61169.3|61092.2|61186.4|61101.3|61191.9|61102.3|61156.1|61081.6|13
1611524100000|2021-01-24 21:35:00|61161.4|61081.5|61188.4|61095.2|61188.4|61095.2|61161.4|61081.5|3
1611524400000|2021-01-24 21:40:00|61174.8|61092.2|61170.8|61092.2|61174.8|61092.2|61159.2|61081.2|4
1611524700000|2021-01-24 21:45:00|61138.7|61108.7|61141.1|61111.1|61152.1|61122.1|61138.7|61108.7|4
1611525000000|2021-01-24 21:50:00|61149.3|61119.3|61179.9|61108.8|61179.9|61126.5|61141.3|61098.5|15
1611525300000|2021-01-24 21:55:00|61140.5|61110.5|61133.1|61103.1|61188.4|61124.6|61131.7|61080.4|35
1611525600000|2021-01-24 22:00:00|61133.7|61103.7|61183|61114.9|61202.3|61140.6|61131.1|61090.9|81
1611525900000|2021-01-24 22:05:00|61164.1|61134.1|61178.7|61148.7|61179.1|61149.1|61162.9|61132.9|97
1611526200000|2021-01-24 22:10:00|61178.8|61148.8|61184.5|61128.9|61190.3|61149.1|61164.7|61113.1|124
1611526500000|2021-01-24 22:15:00|61180.6|61126.9|61172|61118.1|61185.1|61139.1|61154.8|61107.8|196
1611526800000|2021-01-24 22:20:00|61173.6|61116.8|61177.7|61112.1|61182.9|61141.3|61164|61109.3|86
1611527100000|2021-01-24 22:25:00|61176.7|61113.8|61168.8|61100.3|61183.9|61150.6|61158.7|61084.6|128
1611527400000|2021-01-24 22:30:00|61168.6|61100.9|61160|61084.8|61176.2|61110|61158.7|61082.6|186
1611527700000|2021-01-24 22:35:00|61160.1|61086.2|61157.8|61116.9|61166.3|61133.7|61153.9|61085.5|134
1611528000000|2021-01-24 22:40:00|61158.7|61115|61160.9|61115.3|61164.4|61133.6|61150.8|61107.6|151
1611528300000|2021-01-24 22:45:00|61158.7|61113.1|61155.8|61118.5|61163.7|61132.1|61151|61110|108
1611528600000|2021-01-24 22:50:00|61158.3|61114|61157|61114|61176.3|61127|61153.6|61105.1|197
1611528900000|2021-01-24 22:55:00|61174.2|61108.6|61171.2|61122.1|61176.8|61138.6|61157.6|61106.2|202
1611529200000|2021-01-24 23:00:00|61174|61121.1|61147.4|61127.4|61174|61132|61145.5|61111.5|573
1611529500000|2021-01-24 23:05:00|61146.7|61124.8|61150|61127.8|61156.8|61133.3|61145.6|61119.5|423
1611529800000|2021-01-24 23:10:00|61151.4|61124.4|61158.4|61133|61168.2|61145.9|61148.3|61124.4|400
1611530100000|2021-01-24 23:15:00|61158.1|61132.7|61154.3|61134.3|61166.4|61145.4|61154.1|61132.5|432
1611530400000|2021-01-24 23:20:00|61154.1|61134.1|61155|61135|61155.8|61135.8|61142.6|61121.7|376
1611530700000|2021-01-24 23:25:00|61154.9|61134.9|61163.7|61143.7|61166.1|61145.5|61153.3|61133.3|378
1611531000000|2021-01-24 23:30:00|61163.8|61143.8|61154.5|61134.5|61168.1|61146.9|61153.8|61133.4|461
1611531300000|2021-01-24 23:35:00|61154.6|61134.6|61147.1|61127.1|61160.4|61140.4|61145|61125|370
1611531600000|2021-01-24 23:40:00|61147|61127|61144.9|61124.9|61150.9|61130.9|61141|61121|350
1611531900000|2021-01-24 23:45:00|61144.5|61124.5|61140.8|61120.8|61144.5|61124.5|61134.9|61114.9|323
1611532200000|2021-01-24 23:50:00|61140.7|61120.7|61148.6|61128.6|61150.8|61130.8|61140|61120|313
1611532500000|2021-01-24 23:55:00|61149.1|61129.1|61154.1|61134.1|61154.8|61134.8|61141.1|61121.1|277
1611532800000|2021-01-25 00:00:00|61153.9|61133.9|61151.8|61131.8|61158.7|61138.7|61133.7|61113.7|560
1611533100000|2021-01-25 00:05:00|61151.1|61131.1|61147.7|61127.7|61155.1|61135.1|61138.6|61118.6|507
1611533400000|2021-01-25 00:10:00|61147.3|61127.3|61143.3|61123.3|61157.4|61137.4|61141.4|61121.4|414
1611533700000|2021-01-25 00:15:00|61144.6|61124.6|61137.9|61117.9|61148.6|61128.6|61133.2|61113.2|426
1611534000000|2021-01-25 00:20:00|61137.7|61117.7|61134.6|61119.6|61148|61128.9|61129.3|61110.7|486
1611534300000|2021-01-25 00:25:00|61134.8|61119.8|61126.5|61111.5|61138.2|61121.1|61122|61105.5|467
1611534600000|2021-01-25 00:30:00|61131.3|61111.3|61127.6|61107.6|61134.7|61117.2|61122.4|61105.4|529
1611534900000|2021-01-25 00:35:00|61127.9|61107.9|61134.1|61114.1|61134.5|61116.7|61123.6|61106.4|520
1611535200000|2021-01-25 00:40:00|61133.8|61113.8|61120.7|61105.7|61134.1|61116.1|61118.7|61100.4|465
1611535500000|2021-01-25 00:45:00|61121.1|61106.1|61132.2|61112.2|61133.4|61114.1|61116.1|61098.5|466
1611535800000|2021-01-25 00:50:00|61130.7|61110.7|61133.1|61113.1|61135.8|61118.7|61122.6|61105.2|551
1611536100000|2021-01-25 00:55:00|61133.2|61113.2|61146.2|61126.2|61151.3|61134.3|61129.8|61111.4|595
1611536400000|2021-01-25 01:00:00|61146.1|61126.1|61170.3|61155.3|61176.6|61157.2|61141.5|61121.5|806
1611536700000|2021-01-25 01:05:00|61170.8|61155.8|61157.6|61137.6|61173.6|61155.8|61153.9|61136.7|665
1611537000000|2021-01-25 01:10:00|61157.5|61137.5|61150|61130|61160.4|61140.4|61141.6|61123.4|607
1611537300000|2021-01-25 01:15:00|61149.6|61129.6|61156.8|61141.8|61161.7|61143|61138.7|61118.7|649
1611537600000|2021-01-25 01:20:00|61156.6|61141.6|61160.6|61140.6|61167.2|61150|61156.2|61138|559
1611537900000|2021-01-25 01:25:00|61160.9|61140.9|61161.8|61141.8|61168.6|61151.2|61154.2|61135.8|520
1611538200000|2021-01-25 01:30:00|61161.9|61141.9|61156.3|61136.3|61162.9|61145.1|61144.1|61125.7|595
1611538500000|2021-01-25 01:35:00|61155.8|61135.8|61173.7|61153.7|61176.3|61158.6|61149.4|61130.2|604
1611538800000|2021-01-25 01:40:00|61173.6|61153.6|61179.3|61159.3|61180.3|61162.5|61161.2|61142.6|565
1611539100000|2021-01-25 01:45:00|61179.2|61159.2|61166.9|61146.9|61180.3|61161.7|61162.2|61143.3|599
1611539400000|2021-01-25 01:50:00|61166.8|61146.8|61163.6|61143.6|61174.6|61156.3|61156.7|61138.3|665
1611539700000|2021-01-25 01:55:00|61163.5|61143.5|61160.2|61140.2|61169.6|61152.1|61155.3|61136.2|567
1611540000000|2021-01-25 02:00:00|61160|61140|61150.8|61135.8|61160|61141.2|61147.1|61129.6|497
1611540300000|2021-01-25 02:05:00|61151|61136|61142.3|61122.3|61152.9|61136|61136.3|61117.4|589
1611540600000|2021-01-25 02:10:00|61142.2|61122.2|61153.3|61133.3|61154.9|61134.9|61138.1|61118.1|442
1611540900000|2021-01-25 02:15:00|61153.1|61133.1|61136.6|61116.6|61153.7|61136|61134|61115.7|465
1611541200000|2021-01-25 02:20:00|61136.8|61116.8|61139.4|61119.4|61146.8|61128.4|61134.2|61114.6|520
1611541500000|2021-01-25 02:25:00|61139.2|61119.2|61138.6|61118.6|61143.1|61125.7|61134.3|61116.7|399
1611541800000|2021-01-25 02:30:00|61140.7|61120.7|61133.4|61113.4|61141.4|61124.3|61129.5|61111.1|393
1611542100000|2021-01-25 02:35:00|61132.7|61112.7|61118.1|61098.1|61134.6|61115.2|61113.4|61095|594
1611542400000|2021-01-25 02:40:00|61118.2|61098.2|61111.1|61091.1|61122.1|61104.6|61108.2|61090.5|446
1611542700000|2021-01-25 02:45:00|61111.3|61091.3|61110.7|61090.7|61119.5|61101.4|61104.7|61086.1|518
1611543000000|2021-01-25 02:50:00|61108.8|61093.8|61104.5|61089.5|61113.1|61095.6|61102.3|61083.2|550
1611543300000|2021-01-25 02:55:00|61108.4|61088.4|61128.7|61108.7|61135.3|61117.2|61108.1|61088.2|736
1611543600000|2021-01-25 03:00:00|61128.9|61108.9|61105.3|61090.3|61128.9|61108.9|61104.6|61086.3|618
1611543900000|2021-01-25 03:05:00|61107|61087|61111.8|61096.8|61116|61100.2|61105.6|61086.7|425
1611544200000|2021-01-25 03:10:00|61112.6|61097.6|61109.6|61089.6|61115.9|61098.5|61107.4|61089.6|423
1611544500000|2021-01-25 03:15:00|61111.2|61091.2|61100.7|61080.7|61112.8|61094.2|61098.5|61080.2|447
1611544800000|2021-01-25 03:20:00|61100.9|61080.9|61103.2|61083.2|61103.9|61086.1|61089.9|61071.4|423
1611545100000|2021-01-25 03:25:00|61103.3|61083.3|61095.1|61075.1|61103.4|61085.7|61092.3|61074.7|330
1611545400000|2021-01-25 03:30:00|61093.1|61078.1|61101.4|61081.4|61106.7|61088.4|61090.9|61073.8|464
1611545700000|2021-01-25 03:35:00|61101.3|61081.3|61100.6|61080.6|61107.1|61089.5|61096.9|61077.8|378
1611546000000|2021-01-25 03:40:00|61100.4|61080.4|61096.2|61076.2|61103.7|61085.3|61094.6|61075.2|313
1611546300000|2021-01-25 03:45:00|61095.3|61075.3|61111.3|61091.3|61112.1|61093.5|61093.7|61075.3|379
1611546600000|2021-01-25 03:50:00|61111.5|61091.5|61107.7|61087.7|61114.2|61096.4|61103|61085.3|415
1611546900000|2021-01-25 03:55:00|61107.9|61087.9|61105.5|61085.5|61112.2|61094.9|61099.2|61080.7|411
1611547200000|2021-01-25 04:00:00|61103.2|61088.2|61100|61085|61105.9|61088.4|61098.6|61080.9|354
1611547500000|2021-01-25 04:05:00|61099.9|61084.9|61093.3|61078.3|61102.8|61085.4|61092.9|61075.4|339
1611547800000|2021-01-25 04:10:00|61093.2|61078.2|61100.7|61080.7|61100.9|61084.7|61091.4|61074.2|348
1611548100000|2021-01-25 04:15:00|61100.8|61080.8|61090.5|61070.5|61100.8|61084.2|61088.1|61069.4|407
1611548400000|2021-01-25 04:20:00|61090.3|61070.3|61090.3|61075.3|61096.1|61078.2|61087.2|61067.7|289
1611548700000|2021-01-25 04:25:00|61090.6|61075.6|61086.7|61071.7|61093.5|61077.2|61081.9|61064.1|328
1611549000000|2021-01-25 04:30:00|61086.8|61071.8|61078.4|61063.4|61087.8|61071.8|61077.6|61059.1|349
1611549300000|2021-01-25 04:35:00|61082.1|61067.1|61091.4|61076.4|61096|61078.7|61078.8|61061.5|380
1611549600000|2021-01-25 04:40:00|61089|61074|61090.1|61070.1|61092.1|61075.1|61082.9|61065.9|382
1611549900000|2021-01-25 04:45:00|61091|61071|61082.7|61067.7|61092.4|61075.8|61081.7|61064|358
1611550200000|2021-01-25 04:50:00|61082.4|61067.4|61092.5|61072.5|61092.7|61076.3|61080.4|61062.6|365
1611550500000|2021-01-25 04:55:00|61092.6|61072.6|61101.2|61081.2|61104.1|61085.4|61090.2|61072.3|382
1611550800000|2021-01-25 05:00:00|61101.1|61081.1|61099.6|61084.6|61106.3|61089.3|61096|61077.9|401
1611551100000|2021-01-25 05:05:00|61099.9|61084.9|61099.2|61079.2|61107.3|61090.4|61096|61079.2|407
1611551400000|2021-01-25 05:10:00|61095.9|61080.9|61085.7|61070.7|61100.3|61082.8|61084.7|61067.6|435
1611551700000|2021-01-25 05:15:00|61085.5|61070.5|61093.9|61073.9|61096.2|61079.1|61084.6|61066.9|363
1611552000000|2021-01-25 05:20:00|61093.7|61073.7|61085.8|61065.8|61095.8|61080.4|61083.2|61065.5|398
1611552300000|2021-01-25 05:25:00|61085.5|61065.5|61084.8|61069.8|61088.9|61072|61076.8|61059.3|416
1611552600000|2021-01-25 05:30:00|61084.3|61069.3|61081.1|61061.1|61087.3|61070.4|61074.8|61056.4|534
1611552900000|2021-01-25 05:35:00|61081.2|61061.2|61080.9|61060.9|61085.6|61068|61075.1|61057.4|491
1611553200000|2021-01-25 05:40:00|61081.4|61061.4|61093.2|61078.2|61097|61080.1|61076.7|61058.8|533
1611553500000|2021-01-25 05:45:00|61096|61076|61088.1|61073.1|61096.2|61079.4|61084.8|61067.1|424
1611553800000|2021-01-25 05:50:00|61088.3|61073.3|61091.7|61071.7|61094.1|61076.7|61088.1|61070.7|365
1611554100000|2021-01-25 05:55:00|61091.9|61071.9|61075.3|61060.3|61091.9|61073.8|61074.2|61055.9|526
1611554400000|2021-01-25 06:00:00|61074.8|61059.8|61069.1|61054.1|61078|61060.8|61061.7|61044.8|645
1611554700000|2021-01-25 06:05:00|61069.2|61054.2|61074.3|61054.3|61074.9|61058|61065.9|61047.5|488
1611555000000|2021-01-25 06:10:00|61074.4|61054.4|61076.1|61056.1|61078.9|61061.4|61066|61049.2|528
1611555300000|2021-01-25 06:15:00|61077.2|61057.2|61085|61065|61102.6|61082.6|61074.3|61056.1|548
1611555600000|2021-01-25 06:20:00|61085.2|61065.2|61080.9|61065.9|61088.6|61071.5|61072.8|61053.3|592
1611555900000|2021-01-25 06:25:00|61082.4|61067.4|61081.3|61066.3|61092.6|61073.9|61081.2|61062.9|591
1611556200000|2021-01-25 06:30:00|61081.1|61066.1|61084.8|61069.8|61089.7|61072|61080.4|61063.4|370
1611556500000|2021-01-25 06:35:00|61084.9|61069.9|61091.1|61071.1|61098|61080.8|61084.6|61067.6|539
1611556800000|2021-01-25 06:40:00|61089.5|61074.5|61088.9|61073.9|61108.1|61090.6|61083.9|61065.5|516
1611557100000|2021-01-25 06:45:00|61088.8|61073.8|61087.6|61067.6|61090.2|61074.2|61076.1|61059.6|439
1611557400000|2021-01-25 06:50:00|61087.7|61067.7|61112.7|61092.7|61113.5|61093.5|61087.6|61067.6|571
1611557700000|2021-01-25 06:55:00|61112.5|61092.5|61100|61080|61116.2|61098|61099.1|61079.8|550
1611558000000|2021-01-25 07:00:00|61099.1|61079.1|61095.5|61075.5|61104.5|61085.1|61087.1|61067.7|754
1611558300000|2021-01-25 07:05:00|61095.4|61075.4|61110.3|61090.3|61114.4|61094.4|61094.4|61074.4|666
1611558600000|2021-01-25 07:10:00|61110.4|61090.4|61116|61101|61119.1|61101.2|61104.4|61084.4|676
1611558900000|2021-01-25 07:15:00|61119.8|61099.8|61113.3|61093.3|61120.4|61100.4|61102.1|61082.1|685
1611559200000|2021-01-25 07:20:00|61113.2|61093.2|61114.2|61099.2|61126.7|61111.7|61100.9|61082.3|738
1611559500000|2021-01-25 07:25:00|61114.3|61099.3|61104.4|61089.4|61114.3|61099.3|61100.9|61085.9|638
1611559800000|2021-01-25 07:30:00|61104.3|61089.3|61099.6|61084.6|61108.1|61093.1|61097.4|61082.4|580
1611560100000|2021-01-25 07:35:00|61100.2|61085.2|61095.8|61080.8|61109.5|61094.5|61089.8|61074.8|622
1611560400000|2021-01-25 07:40:00|61096|61081|61080.9|61065.9|61097.9|61082.9|61070.5|61055.5|676
1611560700000|2021-01-25 07:45:00|61081.3|61066.3|61086.2|61071.2|61092|61077|61070.2|61055.2|662
1611561000000|2021-01-25 07:50:00|61086.9|61071.9|61081.1|61066.1|61097.6|61081.3|61073.8|61058.8|679
1611561300000|2021-01-25 07:55:00|61080.9|61065.9|61088.9|61068.9|61092.1|61077.1|61074.5|61059.5|812
1611561600000|2021-01-25 08:00:00|61088.8|61068.8|61097.4|61082.4|61105.8|61090.8|61084.1|61066.4|911
1611561900000|2021-01-25 08:05:00|61097.8|61082.8|61094.7|61079.7|61105.6|61090.6|61083.1|61068.1|786
1611562200000|2021-01-25 08:10:00|61094.5|61079.5|61111.4|61096.4|61119.9|61104.9|61094.4|61079.4|778
1611562500000|2021-01-25 08:15:00|61112.3|61097.3|61135.6|61120.6|61143.3|61128.3|61109|61094|723
1611562800000|2021-01-25 08:20:00|61136|61121|61107.6|61092.6|61143.2|61128.2|61100.8|61085.8|841
1611563100000|2021-01-25 08:25:00|61107.5|61092.5|61103.2|61088.2|61136.1|61121.1|61100.7|61085.7|794
1611563400000|2021-01-25 08:30:00|61103.3|61088.3|61108.7|61093.7|61118.3|61103.3|61102.8|61087.8|644
1611563700000|2021-01-25 08:35:00|61109.7|61094.7|61102.8|61087.8|61114.1|61099.1|61102.2|61087.2|620
1611564000000|2021-01-25 08:40:00|61103.1|61088.1|61118.6|61103.6|61121.6|61106.6|61101.4|61086.4|735
1611564300000|2021-01-25 08:45:00|61118.4|61103.4|61108.9|61093.9|61121.7|61106.7|61105.7|61090.7|695
1611564600000|2021-01-25 08:50:00|61108.7|61093.7|61132.4|61117.4|61143.7|61128.7|61108.3|61093.3|772
1611564900000|2021-01-25 08:55:00|61132.8|61117.8|61124.8|61104.8|61135.1|61120.1|61112.5|61097.5|702
1611565200000|2021-01-25 09:00:00|61124.6|61104.6|61185.7|61170.7|61185.7|61170.7|61118.4|61098.4|968
1611565500000|2021-01-25 09:05:00|61188.1|61168.1|61169.9|61154.9|61188.8|61170.6|61165.5|61150.4|844
1611565800000|2021-01-25 09:10:00|61170|61155|61175.4|61160.4|61176.1|61161.1|61159.6|61144.6|749
1611566100000|2021-01-25 09:15:00|61175.1|61160.1|61204.7|61189.7|61210.8|61193.3|61174.7|61159.7|876
1611566400000|2021-01-25 09:20:00|61204.8|61189.8|61222.7|61207.7|61227.3|61209.9|61204|61189|817
1611566700000|2021-01-25 09:25:00|61222.6|61207.6|61212.3|61192.3|61249.6|61230.9|61210.2|61192.3|975
1611567000000|2021-01-25 09:30:00|61212.4|61192.4|61205.5|61190.5|61218.2|61201.6|61196|61180|846
1611567300000|2021-01-25 09:35:00|61205.4|61190.4|61219.5|61204.5|61221|61205|61194.7|61176.9|855
1611567600000|2021-01-25 09:40:00|61219.2|61204.2|61242.1|61227.1|61250.6|61234|61215.3|61200.3|853
1611567900000|2021-01-25 09:45:00|61242.6|61227.6|61252.1|61237.1|61264.4|61247.9|61238.8|61223.8|896
1611568200000|2021-01-25 09:50:00|61251.8|61236.8|61244.4|61224.4|61271.3|61254.6|61236.8|61221.8|823
1611568500000|2021-01-25 09:55:00|61244.2|61224.2|61249.4|61234.4|61258.1|61241.8|61234.1|61216.5|741
1611568800000|2021-01-25 10:00:00|61253.9|61233.9|61265.2|61245.2|61289.6|61269.6|61253.2|61233.2|896
1611569100000|2021-01-25 10:05:00|61264.6|61244.6|61264.9|61249.9|61281|61261.3|61260.3|61242.4|770
1611569400000|2021-01-25 10:10:00|61264.6|61249.6|61286.2|61266.2|61288.7|61268.7|61255.2|61238.4|812
1611569700000|2021-01-25 10:15:00|61286|61266|61259.4|61244.4|61291.5|61274|61259|61240.6|696
1611570000000|2021-01-25 10:20:00|61259.2|61244.2|61245.8|61225.8|61260.7|61244.7|61237.4|61218.2|738
1611570300000|2021-01-25 10:25:00|61245.5|61225.5|61239.6|61224.6|61248.4|61233.4|61237.6|61222.6|826
1611570600000|2021-01-25 10:30:00|61240.2|61225.2|61234.5|61219.5|61250.1|61233.9|61223.6|61205.6|817
1611570900000|2021-01-25 10:35:00|61234.6|61219.6|61225.2|61210.2|61247.4|61229.6|61223|61205.7|720
1611571200000|2021-01-25 10:40:00|61225.3|61210.3|61227.7|61207.7|61230.2|61212.7|61216.4|61199.2|675
1611571500000|2021-01-25 10:45:00|61226.7|61206.7|61218.7|61203.7|61245.3|61227.1|61212.5|61195.5|776
1611571800000|2021-01-25 10:50:00|61218.5|61203.5|61226.5|61211.5|61236.8|61219|61214.2|61196.1|751
1611572100000|2021-01-25 10:55:00|61226.6|61211.6|61205.8|61185.8|61228.9|61212.9|61195.3|61176|769
1611572400000|2021-01-25 11:00:00|61202.3|61187.3|61195.1|61180.1|61214.1|61196.7|61192.7|61177.1|656
1611572700000|2021-01-25 11:05:00|61195|61180|61216.3|61201.3|61219.2|61201.9|61193.5|61177.8|742
1611573000000|2021-01-25 11:10:00|61216.9|61201.9|61207.6|61192.6|61219.6|61202.2|61205.6|61188.5|610
1611573300000|2021-01-25 11:15:00|61207.8|61192.8|61209.2|61194.2|61218.8|61203.4|61206|61190.7|613
1611573600000|2021-01-25 11:20:00|61209.4|61194.4|61196.1|61181.1|61215.2|61200.2|61191|61171.1|592
1611573900000|2021-01-25 11:25:00|61195.9|61180.9|61197.4|61182.4|61198.1|61183.1|61181.4|61166.4|714
1611574200000|2021-01-25 11:30:00|61197.3|61182.3|61202.5|61187.5|61206|61191|61196.5|61179.4|647
1611574500000|2021-01-25 11:35:00|61202.4|61187.4|61199.5|61184.5|61208.1|61193.1|61197.4|61182.4|591
1611574800000|2021-01-25 11:40:00|61199.7|61184.7|61195.9|61180.9|61205.5|61190.5|61194.9|61179.9|441
1611575100000|2021-01-25 11:45:00|61196.1|61181.1|61186.6|61171.6|61207.3|61192.3|61175.2|61160.2|758
1611575400000|2021-01-25 11:50:00|61186.4|61171.4|61185.5|61170.5|61188.7|61173.7|61176|61161|618
1611575700000|2021-01-25 11:55:00|61185.6|61170.6|61204.8|61189.8|61206.4|61191.4|61181.6|61166.6|882
1611576000000|2021-01-25 12:00:00|61204.9|61189.9|61222.8|61207.8|61222.8|61207.8|61204|61189|831
1611576300000|2021-01-25 12:05:00|61222.7|61207.7|61210.2|61195.2|61224.2|61209.2|61207.6|61192.6|664
1611576600000|2021-01-25 12:10:00|61210.1|61195.1|61199|61184|61214.1|61199.1|61196.4|61181.4|610
1611576900000|2021-01-25 12:15:00|61200.6|61185.6|61198.7|61183.7|61206.2|61191.2|61191.2|61176.2|562
1611577200000|2021-01-25 12:20:00|61198.4|61183.4|61207.1|61192.1|61208.9|61193.9|61195.3|61180.3|553
1611577500000|2021-01-25 12:25:00|61208|61193|61224.2|61209.2|61227|61209.4|61203.1|61188.1|694
1611577800000|2021-01-25 12:30:00|61224.6|61209.6|61213.2|61198.2|61228.4|61211.4|61207.1|61190.3|698
1611578100000|2021-01-25 12:35:00|61212.8|61197.8|61244.2|61229.2|61246.7|61229.9|61211.4|61196.4|861
1611578400000|2021-01-25 12:40:00|61244.4|61229.4|61232|61217|61245.7|61229.5|61230.8|61215.8|724
1611578700000|2021-01-25 12:45:00|61231.7|61216.7|61212.5|61197.5|61237.1|61222.1|61212|61197|745
1611579000000|2021-01-25 12:50:00|61212.8|61197.8|61220|61205|61221.7|61206.7|61211.3|61196.3|655
1611579300000|2021-01-25 12:55:00|61219.3|61204.3|61228.1|61213.1|61244|61229|61217.9|61202.9|909
1611579600000|2021-01-25 13:00:00|61228|61213|61229|61214|61244.4|61229.4|61227.7|61212.7|823
1611579900000|2021-01-25 13:05:00|61229.4|61214.4|61232.3|61217.3|61243.1|61228.1|61229|61214|733
1611580200000|2021-01-25 13:10:00|61232.2|61217.2|61237|61222|61242.5|61227.5|61230.4|61215.4|674
1611580500000|2021-01-25 13:15:00|61234.4|61219.4|61241.1|61226.1|61243.1|61228.1|61230.7|61215.7|696
1611580800000|2021-01-25 13:20:00|61240.9|61225.9|61232.7|61217.7|61243|61228|61230.4|61215.4|760
1611581100000|2021-01-25 13:25:00|61232.5|61217.5|61240.7|61225.7|61242.1|61227.1|61230.7|61215.7|707
1611581400000|2021-01-25 13:30:00|61240.9|61225.9|61240.6|61225.6|61265.1|61250.1|61233.4|61218.4|750
1611581700000|2021-01-25 13:35:00|61240.3|61225.3|61262.8|61247.8|61264.2|61249.2|61239.1|61223.5|760
1611582000000|2021-01-25 13:40:00|61263|61248|61267.5|61252.5|61279.2|61264.2|61257.7|61242.7|859
1611582300000|2021-01-25 13:45:00|61266.6|61251.6|61261.7|61246.7|61272|61257|61256.8|61241.8|800
1611582600000|2021-01-25 13:50:00|61262.3|61247.3|61245.8|61230.8|61264.4|61249.4|61236|61221|748
1611582900000|2021-01-25 13:55:00|61247.4|61232.4|61258.5|61243.5|61259.5|61244.5|61244.8|61229.8|772
1611583200000|2021-01-25 14:00:00|61258.9|61243.9|61238.2|61223.2|61258.9|61243.9|61235.5|61220.5|766
1611583500000|2021-01-25 14:05:00|61238.3|61223.3|61240.1|61225.1|61247.3|61232.3|61231.9|61216.9|667
1611583800000|2021-01-25 14:10:00|61239.7|61224.7|61254.1|61239.1|61259.1|61244.1|61239.4|61222.9|728
1611584100000|2021-01-25 14:15:00|61254.2|61239.2|61262.4|61247.4|61263.5|61248.5|61247.2|61232.2|704
1611584400000|2021-01-25 14:20:00|61262.5|61247.5|61279.7|61264.7|61281.2|61266.2|61257.1|61242.1|824
1611584700000|2021-01-25 14:25:00|61279|61264|61276.1|61256.1|61293|61278|61270.2|61250.2|793
1611585000000|2021-01-25 14:30:00|61276.2|61256.2|61267.7|61252.7|61285|61265|61246.4|61231.4|991
1611585300000|2021-01-25 14:35:00|61268|61253|61290.2|61275.2|61295.1|61280.1|61258.6|61243.6|945
1611585600000|2021-01-25 14:40:00|61290.3|61275.3|61289|61274|61313.4|61298.4|61283.7|61268.7|931
1611585900000|2021-01-25 14:45:00|61289.1|61274.1|61357.1|61342.1|61365.6|61350.6|61286.4|61271.4|998
1611586200000|2021-01-25 14:50:00|61356.7|61341.7|61377.7|61362.7|61394.2|61379.2|61351.8|61336.8|1015
1611586500000|2021-01-25 14:55:00|61377.5|61362.5|61390.3|61375.3|61396.6|61381.4|61368.1|61352|970
1611586800000|2021-01-25 15:00:00|61391.3|61376.3|61364.9|61349.9|61404.6|61389|61358.6|61343.6|989
1611587100000|2021-01-25 15:05:00|61365.1|61350.1|61377.3|61362.3|61381.8|61366.8|61363.4|61348.4|939
1611587400000|2021-01-25 15:10:00|61376.9|61361.9|61383.2|61368.2|61414.9|61399.5|61374.1|61359.1|1040
1611587700000|2021-01-25 15:15:00|61383.3|61368.3|61392.7|61377.7|61408.9|61393.9|61380.4|61362.8|935
1611588000000|2021-01-25 15:20:00|61391.8|61376.8|61352.8|61337.8|61399.6|61382.2|61352.5|61335.7|922
1611588300000|2021-01-25 15:25:00|61352.7|61337.7|61386.4|61371.4|61391.7|61373.4|61349.9|61333.3|887
1611588600000|2021-01-25 15:30:00|61386|61371|61372|61357|61398.7|61383.7|61370.8|61355.8|966
1611588900000|2021-01-25 15:35:00|61370.6|61355.6|61371.6|61356.6|61387.3|61372.3|61366.8|61350.4|894
1611589200000|2021-01-25 15:40:00|61370.8|61355.8|61380.9|61365.9|61387.1|61372.1|61364.5|61346.9|871
1611589500000|2021-01-25 15:45:00|61381.1|61366.1|61391.5|61376.5|61391.5|61376.5|61357.9|61342.9|932
1611589800000|2021-01-25 15:50:00|61391.8|61376.8|61371.1|61356.1|61393.7|61378.7|61360.9|61344|997
1611590100000|2021-01-25 15:55:00|61370.4|61355.4|61341.7|61326.7|61374.2|61359.2|61334.6|61319.6|1047
1611590400000|2021-01-25 16:00:00|61341.3|61326.3|61360.7|61345.7|61368.1|61353.1|61328.6|61311.8|996
1611590700000|2021-01-25 16:05:00|61360.8|61345.8|61390|61370|61394.7|61376.6|61358.4|61343.4|1035
1611591000000|2021-01-25 16:10:00|61389|61369|61362.3|61342.3|61389.1|61369.1|61356.5|61336.5|1062
1611591300000|2021-01-25 16:15:00|61362.6|61342.6|61353|61338|61376|61356.6|61350.9|61335.9|1004
1611591600000|2021-01-25 16:20:00|61353.1|61338.1|61352.2|61337.2|61355.3|61340.3|61336.1|61321.1|986
1611591900000|2021-01-25 16:25:00|61352.3|61337.3|61331|61316|61354.6|61338.4|61327|61312|942
1611592200000|2021-01-25 16:30:00|61331.2|61316.2|61327|61307|61346.4|61331.4|61322.8|61307|888
1611592500000|2021-01-25 16:35:00|61325.2|61310.2|61313.9|61293.9|61331.7|61315.1|61311.1|61291.1|896
1611592800000|2021-01-25 16:40:00|61313.7|61293.7|61311.1|61291.1|61322.6|61304.7|61308.8|61288.8|886
1611593100000|2021-01-25 16:45:00|61311.9|61291.9|61316.1|61296.1|61317.5|61298.1|61297.9|61278|906
1611593400000|2021-01-25 16:50:00|61316|61296|61312|61292|61320.1|61300.1|61298.5|61278.5|785
1611593700000|2021-01-25 16:55:00|61310.6|61290.6|61303|61283|61315.8|61295.8|61293.9|61277.8|884
1611594000000|2021-01-25 17:00:00|61302.7|61282.7|61284.9|61269.9|61305.7|61285.7|61279.6|61262.4|843
1611594300000|2021-01-25 17:05:00|61285|61270|61280.6|61265.6|61297.8|61280.2|61276.5|61260|809
1611594600000|2021-01-25 17:10:00|61280.7|61265.7|61273.6|61258.6|61284.8|61267.3|61268.4|61251.3|745
1611594900000|2021-01-25 17:15:00|61273.5|61258.5|61277.3|61257.3|61293.7|61273.7|61268.2|61253.2|821
1611595200000|2021-01-25 17:20:00|61276.5|61256.5|61287.2|61272.2|61290.4|61273.3|61262.4|61244.8|886
1611595500000|2021-01-25 17:25:00|61287.3|61272.3|61279|61264|61287.3|61272.3|61273.4|61254.7|881
1611595800000|2021-01-25 17:30:00|61277.4|61262.4|61274.5|61254.5|61282.4|61265.3|61265.8|61247.9|837
1611596100000|2021-01-25 17:35:00|61274.7|61254.7|61266.9|61251.9|61280.7|61263.1|61260.7|61243.6|759
1611596400000|2021-01-25 17:40:00|61266.7|61251.7|61256.2|61241.2|61270.3|61251.8|61250.4|61232.8|703
1611596700000|2021-01-25 17:45:00|61256.8|61241.8|61252.9|61232.9|61260|61244|61243.4|61224.7|808
1611597000000|2021-01-25 17:50:00|61253.1|61233.1|61258.8|61243.8|61270.2|61252.5|61249.1|61231.2|804
1611597300000|2021-01-25 17:55:00|61259.2|61244.2|61259.1|61244.1|61264.5|61247.4|61253.9|61236.1|802
1611597600000|2021-01-25 18:00:00|61260|61245|61260|61240|61264.8|61247.7|61254.7|61234.7|704
1611597900000|2021-01-25 18:05:00|61259.7|61239.7|61267.7|61252.7|61273|61255|61259.5|61239.7|527
1611598200000|2021-01-25 18:10:00|61267.8|61252.8|61262.9|61242.9|61270.4|61252.8|61249.6|61231.6|719
1611598500000|2021-01-25 18:15:00|61263|61243|61270.5|61255.5|61272.1|61257.1|61254.3|61237.2|692
1611598800000|2021-01-25 18:20:00|61270.8|61255.8|61266.7|61251.7|61273.1|61258.1|61261.3|61246.3|620
1611599100000|2021-01-25 18:25:00|61266.8|61251.8|61264.4|61249.4|61269.1|61254.1|61262.5|61247.4|618
1611599400000|2021-01-25 18:30:00|61264.1|61249.1|61280.6|61265.6|61280.9|61265.9|61262.1|61247.1|515
1611599700000|2021-01-25 18:35:00|61280.9|61265.9|61275.4|61260.4|61282.8|61267.8|61272.7|61257|500
1611600000000|2021-01-25 18:40:00|61275.2|61260.2|61280.2|61265.2|61281.2|61266.2|61274.6|61259.6|428
1611600300000|2021-01-25 18:45:00|61280.3|61265.3|61270.5|61255.5|61282.3|61267.3|61269.9|61254.7|569
1611600600000|2021-01-25 18:50:00|61270.7|61255.7|61272.6|61257.6|61273.3|61258.3|61266.6|61251.6|447
1611600900000|2021-01-25 18:55:00|61272.7|61257.7|61268|61253|61275.3|61259.7|61263.1|61248.1|447
1611601200000|2021-01-25 19:00:00|61268.2|61253.2|61263.6|61248.6|61276.8|61261.8|61262.6|61247.6|668
1611601500000|2021-01-25 19:05:00|61263.5|61248.5|61271.1|61256.1|61272.4|61257.4|61260.4|61245.4|550
1611601800000|2021-01-25 19:10:00|61271|61256|61273.1|61258.1|61276.5|61261|61268.1|61253.1|445
1611602100000|2021-01-25 19:15:00|61273.3|61258.3|61273.7|61258.7|61279.4|61264.4|61271.1|61256.1|548
1611602400000|2021-01-25 19:20:00|61273.3|61258.3|61290.3|61275.3|61292.2|61277.2|61273.1|61258.1|658
1611602700000|2021-01-25 19:25:00|61290.4|61275.4|61298.5|61283.5|61300.8|61285.8|61288.4|61272.4|614
1611603000000|2021-01-25 19:30:00|61300.3|61285.3|61301.3|61281.3|61306|61288|61296.2|61280|521
1611603300000|2021-01-25 19:35:00|61301.2|61281.2|61303.5|61283.5|61305|61285|61298|61279.8|415
1611603600000|2021-01-25 19:40:00|61303.8|61283.8|61301.1|61281.1|61305.4|61285.4|61298.1|61280.2|417
1611603900000|2021-01-25 19:45:00|61301|61281|61294.9|61274.9|61304.9|61285.2|61289.7|61269.7|444
1611604200000|2021-01-25 19:50:00|61294.8|61274.8|61299.6|61279.6|61303.9|61283.9|61292.1|61272.1|447
1611604500000|2021-01-25 19:55:00|61299.7|61279.7|61296.6|61276.6|61304.5|61284.5|61294.8|61274.8|538
1611604800000|2021-01-25 20:00:00|61296.8|61276.8|61295.3|61275.3|61296.9|61276.9|61288|61268|525
1611605100000|2021-01-25 20:05:00|61295.4|61275.4|61291.7|61271.7|61299.1|61279.1|61291.2|61271.2|493
1611605400000|2021-01-25 20:10:00|61291.6|61271.6|61301.3|61281.3|61304.7|61284.8|61291.5|61271.5|581
1611605700000|2021-01-25 20:15:00|61302.1|61282.1|61290.7|61275.7|61303.9|61285.3|61290|61271.8|557
1611606000000|2021-01-25 20:20:00|61290.6|61275.6|61296.3|61281.3|61299.6|61281.6|61287.7|61270.2|433
1611606300000|2021-01-25 20:25:00|61296.4|61281.4|61303.1|61288.1|61308.1|61288.1|61296.4|61281.4|397
1611606600000|2021-01-25 20:30:00|61303|61288|61304.8|61289.8|61309.9|61291.7|61301.2|61284|537
1611606900000|2021-01-25 20:35:00|61305|61290|61305.6|61285.6|61308.9|61291.2|61302.2|61285.2|398
1611607200000|2021-01-25 20:40:00|61305.5|61285.5|61293.1|61273.1|61306.1|61286.1|61292.5|61272.5|421
1611607500000|2021-01-25 20:45:00|61294.4|61274.4|61286.5|61271.5|61295.2|61275.9|61285.2|61268.1|526
1611607800000|2021-01-25 20:50:00|61285.9|61270.9|61288.5|61268.5|61290.4|61273|61284.5|61266.4|430
1611608100000|2021-01-25 20:55:00|61288.4|61268.4|61285.3|61265.3|61292.1|61272.1|61284.7|61264.7|627
1611608400000|2021-01-25 21:00:00|61286.3|61266.3|61289.4|61269.4|61302.2|61282.2|61285.4|61265.4|605
1611608700000|2021-01-25 21:05:00|61289.7|61269.7|61297.4|61277.4|61300.4|61280.4|61289.5|61269.5|430
1611609000000|2021-01-25 21:10:00|61296.9|61276.9|61291.3|61271.3|61299.1|61279.1|61289.9|61269.9|351
1611609300000|2021-01-25 21:15:00|61291.6|61271.6|61295.7|61275.7|61296.7|61276.7|61289.2|61269.2|324
1611609600000|2021-01-25 21:20:00|61295.5|61275.5|61291.1|61271.1|61298.9|61278.9|61290.6|61270.6|324
1611609900000|2021-01-25 21:25:00|61291.2|61271.2|61291.1|61271.1|61292.6|61272.6|61288.6|61268.6|296
1611610200000|2021-01-25 21:30:00|61291|61271|61283.2|61263.2|61291|61271|61281.6|61261.6|301
1611610500000|2021-01-25 21:35:00|61283.3|61263.3|61283.9|61263.9|61284.9|61264.9|61279.6|61259.6|323
1611610800000|2021-01-25 21:40:00|61284|61264|61282.5|61262.5|61288.6|61268.6|61280.5|61260.4|420
1611611100000|2021-01-25 21:45:00|61282.7|61262.7|61280.9|61260.9|61287|61267|61274.1|61253.9|436
1611611400000|2021-01-25 21:50:00|61281.2|61261.2|61282.1|61262.1|61282.3|61262.3|61271|61251|422
1611611700000|2021-01-25 21:55:00|61282.2|61262.2|61306.2|61269|61307.3|61269.2|61270.4|61236.4|597
1611612000000|2021-01-25 22:00:00|61308.2|61269.4|61302.2|61249.6|61317.7|61271.2|61302.2|61238.5|30
1611612300000|2021-01-25 22:05:00|61304.5|61243.5|61313.8|61234.1|61320.6|61257.3|61297.1|61226.4|96
1611612600000|2021-01-25 22:10:00|61312.3|61229.8|61303.1|61233.9|61316|61252.9|61282.1|61223.5|186
1611612900000|2021-01-25 22:15:00|61302.1|61231|61283.4|61241.5|61302.1|61244.7|61270.6|61228.7|159
1611613200000|2021-01-25 22:20:00|61275.9|61237.6|61283.9|61239.5|61289.1|61244.7|61270.7|61233|118
1611613500000|2021-01-25 22:25:00|61283.4|61240.7|61317.7|61234|61324.4|61251|61281.6|61228.4|136
1611613800000|2021-01-25 22:30:00|61318.4|61233.4|61305.2|61244.9|61318.4|61255.4|61287.1|61233.4|232
1611614100000|2021-01-25 22:35:00|61307.6|61244.5|61279.7|61240.6|61312.9|61262.8|61270.4|61231|475
1611614400000|2021-01-25 22:40:00|61279.8|61240.8|61291.7|61260.3|61325.8|61260.8|61279.8|61233.5|360
1611614700000|2021-01-25 22:45:00|61292.5|61259.6|61282.6|61253.5|61303.1|61274.2|61279.1|61249.8|601
1611615000000|2021-01-25 22:50:00|61282.3|61253.7|61291.3|61259.4|61297.8|61262.1|61276.4|61249.8|512
1611615300000|2021-01-25 22:55:00|61288.6|61258.8|61282.7|61250.5|61301.8|61265.2|61278.8|61243.1|439
1611615600000|2021-01-25 23:00:00|61283.2|61251.4|61276.6|61256.6|61293.9|61263.8|61274.7|61243.7|524
1611615900000|2021-01-25 23:05:00|61276.8|61256.8|61278.9|61258.9|61281.9|61261.9|61276|61255.9|246
1611616200000|2021-01-25 23:10:00|61278.8|61258.2|61279.9|61259.9|61285.5|61265.5|61278|61258|255
1611616500000|2021-01-25 23:15:00|61279.8|61259.8|61273|61253|61280.3|61260.3|61270.6|61250.6|226
1611616800000|2021-01-25 23:20:00|61273.2|61253.2|61273.7|61253.7|61276|61256|61272.3|61252.3|223
1611617100000|2021-01-25 23:25:00|61273.8|61253.8|61277.9|61257.9|61281.8|61261.8|61273.8|61253.8|271
1611617400000|2021-01-25 23:30:00|61278.1|61258.1|61278.4|61258.4|61278.6|61258.6|61272.3|61252.3|244
1611617700000|2021-01-25 23:35:00|61278.3|61258.3|61280.1|61260.1|61280.3|61260.3|61274.5|61254.5|256
1611618000000|2021-01-25 23:40:00|61280.2|61260.2|61279.4|61259.4|61281.2|61261.2|61277.6|61257.6|244
1611618300000|2021-01-25 23:45:00|61279.3|61259.3|61279.8|61259.8|61284.1|61264.1|61277.8|61257.8|290
1611618600000|2021-01-25 23:50:00|61279.9|61259.9|61279.5|61259.5|61280.8|61260.8|61277.3|61257.3|245
1611618900000|2021-01-25 23:55:00|61279.6|61259.6|61279.5|61259.5|61280.4|61260.4|61276.7|61256.7|229
1611619200000|2021-01-26 00:00:00|61279.2|61259.2|61294.7|61274.7|61306.3|61286.3|61278.8|61258.8|503
1611619500000|2021-01-26 00:05:00|61294.6|61274.6|61294.5|61274.5|61301.6|61281.6|61294.1|61274.1|300
1611619800000|2021-01-26 00:10:00|61295|61275|61292.6|61272.6|61295.8|61275.8|61286.5|61266.5|318
1611620100000|2021-01-26 00:15:00|61292.5|61272.5|61305.2|61285.2|61306.6|61286.6|61292.5|61272.5|387
1611620400000|2021-01-26 00:20:00|61305.3|61285.3|61305.1|61285.1|61312.1|61292.1|61302.9|61282.9|303
1611620700000|2021-01-26 00:25:00|61305.4|61285.4|61306.2|61286.2|61308.9|61288.9|61302.9|61282.9|297
1611621000000|2021-01-26 00:30:00|61306.1|61286.1|61305|61285|61314.9|61294.9|61304|61284|359
1611621300000|2021-01-26 00:35:00|61306.7|61286.7|61306.3|61286.3|61311.1|61291.1|61305.2|61285.2|245
1611621600000|2021-01-26 00:40:00|61306.4|61286.4|61312.9|61292.9|61317.2|61297.2|61306|61286|247
1611621900000|2021-01-26 00:45:00|61312.8|61292.8|61317.3|61297.3|61320.4|61300.4|61312.7|61292.7|322
1611622200000|2021-01-26 00:50:00|61317|61297|61315.5|61295.5|61318|61298|61309.8|61289.8|276
1611622500000|2021-01-26 00:55:00|61316|61296|61322.8|61302.8|61328.4|61308.4|61314.7|61294.7|371
1611622800000|2021-01-26 01:00:00|61322.9|61302.9|61313.7|61293.7|61322.9|61302.9|61313.6|61293.6|410
1611623100000|2021-01-26 01:05:00|61313.5|61293.5|61312.3|61292.3|61313.5|61293.5|61304.5|61284.5|338
1611623400000|2021-01-26 01:10:00|61312.1|61292.1|61308.1|61288.1|61314.4|61294.4|61304.9|61284.9|347
1611623700000|2021-01-26 01:15:00|61308|61288|61318|61298|61321.3|61301.3|61306|61286|358
1611624000000|2021-01-26 01:20:00|61318.1|61298.1|61320|61300|61321.2|61301.2|61314.4|61294.4|359
1611624300000|2021-01-26 01:25:00|61319.7|61299.7|61323.3|61303.3|61327|61307|61312.1|61292.1|421
1611624600000|2021-01-26 01:30:00|61323.6|61303.6|61316.2|61296.2|61326.4|61306.4|61316|61296|473
1611624900000|2021-01-26 01:35:00|61316.3|61296.3|61295.7|61275.7|61316.3|61296.3|61295.2|61275.2|573
1611625200000|2021-01-26 01:40:00|61295.9|61275.9|61305.3|61285.3|61305.9|61285.9|61295.9|61275.9|365
1611625500000|2021-01-26 01:45:00|61305.2|61285.2|61294.3|61274.3|61307.6|61289.4|61289|61269|409
1611625800000|2021-01-26 01:50:00|61294.4|61274.4|61280.6|61260.6|61294.6|61274.6|61273.3|61253.3|605
1611626100000|2021-01-26 01:55:00|61280.7|61260.7|61273.1|61253.1|61286.3|61266.3|61271.7|61251.7|536
1611626400000|2021-01-26 02:00:00|61273.3|61253.3|61276.8|61256.8|61277.1|61257.1|61269.5|61249.5|534
1611626700000|2021-01-26 02:05:00|61276.6|61256.6|61280.1|61260.1|61283.4|61263.4|61272.3|61252.3|494
1611627000000|2021-01-26 02:10:00|61280|61260|61283.5|61263.5|61289|61269|61276.2|61256.2|497
1611627300000|2021-01-26 02:15:00|61283.4|61263.4|61280|61260|61283.6|61263.6|61276.3|61256.3|437
1611627600000|2021-01-26 02:20:00|61280.1|61260.1|61283.5|61263.5|61288.6|61268.6|61277.6|61257.6|512
1611627900000|2021-01-26 02:25:00|61284.5|61264.5|61283.8|61263.8|61286.3|61266.3|61279.6|61259.6|459
1611628200000|2021-01-26 02:30:00|61284.1|61264.1|61279.7|61259.7|61289|61269|61279.7|61259.7|540
1611628500000|2021-01-26 02:35:00|61280|61260|61279.3|61259.3|61280.8|61260.8|61270.6|61250.6|451
1611628800000|2021-01-26 02:40:00|61279.1|61259.1|61278.6|61258.6|61282.6|61262.6|61277.2|61257.2|380
1611629100000|2021-01-26 02:45:00|61278.7|61258.7|61279.1|61259.1|61283|61263|61276.4|61256.4|386
1611629400000|2021-01-26 02:50:00|61279.2|61259.2|61279|61259|61285.3|61265.3|61276.6|61257.6|384
1611629700000|2021-01-26 02:55:00|61278.5|61258.5|61288.8|61268.8|61288.8|61271.2|61277.4|61257.4|407
1611630000000|2021-01-26 03:00:00|61288.6|61268.6|61287.5|61267.5|61293.6|61273.6|61286.7|61266.7|493
1611630300000|2021-01-26 03:05:00|61287.6|61267.6|61279.4|61259.4|61288.9|61268.9|61277.3|61259.1|435
1611630600000|2021-01-26 03:10:00|61279.5|61259.5|61292.6|61272.6|61292.7|61274.9|61279.3|61259.3|329
1611630900000|2021-01-26 03:15:00|61292.4|61272.4|61287.2|61267.2|61292.6|61272.6|61281.4|61262.3|359
1611631200000|2021-01-26 03:20:00|61287|61267|61287.6|61267.6|61297.6|61278.8|61286.5|61266.5|430
1611631500000|2021-01-26 03:25:00|61287.7|61267.7|61286.8|61266.8|61292.5|61272.5|61280.5|61260.5|425
1611631800000|2021-01-26 03:30:00|61286.1|61266.1|61289.3|61269.3|61292.2|61272.2|61284|61264|419
1611632100000|2021-01-26 03:35:00|61289.2|61269.2|61291.8|61271.8|61292.3|61272.3|61286.3|61266.3|425
1611632400000|2021-01-26 03:40:00|61291.6|61271.6|61290.8|61275.8|61295.4|61276.1|61287.1|61269.6|345
1611632700000|2021-01-26 03:45:00|61290.5|61275.5|61299|61279|61300.8|61282.5|61289.3|61269.3|366
1611633000000|2021-01-26 03:50:00|61296|61281|61310.6|61290.6|61311.7|61291.7|61296|61277.1|402
1611633300000|2021-01-26 03:55:00|61310.2|61290.2|61303|61283|61312|61292.8|61302|61282|372
1611633600000|2021-01-26 04:00:00|61303.1|61283.1|61310|61290|61310.9|61290.9|61302.6|61282.6|342
1611633900000|2021-01-26 04:05:00|61310.1|61290.1|61303.4|61283.4|61310.1|61290.1|61303.3|61283.3|345
1611634200000|2021-01-26 04:10:00|61304|61284|61304.1|61284.1|61309.4|61289.4|61299.9|61281.6|306
1611634500000|2021-01-26 04:15:00|61304|61284|61310.8|61290.8|61311.1|61291.1|61303.8|61283.8|335
1611634800000|2021-01-26 04:20:00|61311|61291|61309.7|61289.7|61311.3|61291.7|61306.7|61287.6|268
1611635100000|2021-01-26 04:25:00|61309.9|61289.9|61314.4|61294.4|61316|61296|61306.8|61286.8|378
1611635400000|2021-01-26 04:30:00|61314.6|61294.6|61342.1|61322.1|61349|61329|61314.6|61294.6|639
1611635700000|2021-01-26 04:35:00|61341.8|61321.8|61351.4|61331.4|61354.7|61334.7|61337|61317|615
1611636000000|2021-01-26 04:40:00|61351.9|61331.9|61351.4|61331.4|61353.9|61333.9|61343.4|61323.4|556
1611636300000|2021-01-26 04:45:00|61351.5|61331.5|61351|61331|61352.1|61332.1|61344.6|61324.6|427
1611636600000|2021-01-26 04:50:00|61351.2|61331.2|61356.5|61336.5|61360.5|61340.5|61349.4|61329.4|480
1611636900000|2021-01-26 04:55:00|61356.9|61336.9|61347.6|61327.6|61362.8|61342.8|61344.4|61324.4|589
1611637200000|2021-01-26 05:00:00|61347.5|61327.5|61361.6|61341.6|61361.8|61341.8|61346|61326|512
1611637500000|2021-01-26 05:05:00|61361.4|61341.4|61351.9|61331.9|61361.5|61341.5|61350.3|61330.3|423
1611637800000|2021-01-26 05:10:00|61351.8|61331.8|61351.9|61331.9|61358.4|61338.4|61348.9|61329.8|430
1611638100000|2021-01-26 05:15:00|61352.2|61332.2|61353.3|61333.3|61355.8|61335.8|61347.8|61327.8|443
1611638400000|2021-01-26 05:20:00|61353.4|61333.4|61358.1|61338.1|61364.5|61344.5|61350.6|61330.6|457
1611638700000|2021-01-26 05:25:00|61358|61338|61350.9|61330.9|61358.7|61338.7|61348.5|61329.6|377
1611639000000|2021-01-26 05:30:00|61350.8|61330.8|61352.9|61332.9|61354.6|61334.6|61346.8|61326.8|428
1611639300000|2021-01-26 05:35:00|61353.1|61333.1|61348.6|61328.6|61353.6|61333.6|61342.2|61322.2|411
1611639600000|2021-01-26 05:40:00|61348.5|61328.5|61351.8|61331.8|61352.3|61332.3|61347.2|61327.2|456
1611639900000|2021-01-26 05:45:00|61351.9|61331.9|61361.1|61341.1|61364.2|61344.2|61347|61327|408
1611640200000|2021-01-26 05:50:00|61360.9|61340.9|61357.8|61337.8|61362.9|61342.9|61356.7|61336.7|434
1611640500000|2021-01-26 05:55:00|61357.9|61337.9|61345|61325|61358.1|61338.1|61345|61325|424
1611640800000|2021-01-26 06:00:00|61345.2|61325.2|61362.9|61342.9|61364.6|61344.6|61343.7|61323.7|572
1611641100000|2021-01-26 06:05:00|61363|61343|61370.1|61350.1|61374.8|61354.9|61358.4|61338.4|616
1611641400000|2021-01-26 06:10:00|61369.8|61349.8|61358.4|61338.4|61372.4|61353.7|61356.9|61336.9|535
1611641700000|2021-01-26 06:15:00|61358.3|61338.3|61347.9|61327.9|61358.3|61338.3|61345.2|61325.2|517
1611642000000|2021-01-26 06:20:00|61348.1|61328.1|61351.2|61331.2|61355.4|61336|61342.9|61325.6|527
1611642300000|2021-01-26 06:25:00|61351.1|61331.1|61348.3|61333.3|61358.8|61340.8|61347.4|61330|366
1611642600000|2021-01-26 06:30:00|61348.1|61333.1|61361.5|61341.5|61361.8|61341.8|61347.4|61330.4|410
1611642900000|2021-01-26 06:35:00|61361.4|61341.4|61379.1|61359.1|61383|61364.8|61356.6|61338.6|575
1611643200000|2021-01-26 06:40:00|61379.2|61359.2|61360.2|61340.2|61383.9|61364.3|61359.3|61340.1|514
1611643500000|2021-01-26 06:45:00|61360|61340|61357.6|61337.6|61369.1|61351.3|61351.5|61333.4|558
1611643800000|2021-01-26 06:50:00|61357.7|61337.7|61352.9|61332.9|61359.2|61340.3|61349.5|61331.8|432
1611644100000|2021-01-26 06:55:00|61352.8|61332.8|61364.9|61344.9|61365.5|61348.6|61350|61332.8|423
1611644400000|2021-01-26 07:00:00|61364.5|61344.5|61349|61329|61374.5|61354.5|61340.6|61323.6|743
1611644700000|2021-01-26 07:05:00|61349.4|61329.4|61367.8|61347.8|61372.1|61354.4|61347.3|61329.4|786
1611645000000|2021-01-26 07:10:00|61367.9|61347.9|61364.5|61344.5|61380.3|61360.3|61361.8|61341.8|660
1611645300000|2021-01-26 07:15:00|61364.7|61344.7|61367.8|61347.8|61375.3|61355.3|61359.4|61339.4|666
1611645600000|2021-01-26 07:20:00|61368.6|61348.6|61359.4|61344.4|61372|61352|61355.3|61335.3|635
1611645900000|2021-01-26 07:25:00|61362.5|61342.5|61372.6|61357.6|61380|61362.8|61353.8|61336|599
1611646200000|2021-01-26 07:30:00|61372.7|61357.7|61404.8|61389.8|61411.5|61396.4|61362.1|61347.1|907
1611646500000|2021-01-26 07:35:00|61405.1|61390.1|61426.3|61411.3|61440.4|61423.9|61402.3|61385.3|903
1611646800000|2021-01-26 07:40:00|61427.3|61412.3|61438|61423|61438.1|61423.1|61418.8|61403.8|712
1611647100000|2021-01-26 07:45:00|61438.6|61423.6|61414.1|61399.1|61438.8|61423.8|61410.9|61395.9|754
1611647400000|2021-01-26 07:50:00|61414.3|61399.3|61425.4|61410.4|61436.9|61421.9|61414.3|61399.3|701
1611647700000|2021-01-26 07:55:00|61425.7|61410.7|61443|61423|61458.6|61443.1|61425.7|61410.7|836
1611648000000|2021-01-26 08:00:00|61437|61422|61408.3|61393.3|61438.4|61423.4|61402.3|61385.5|875
1611648300000|2021-01-26 08:05:00|61409.9|61394.9|61396.1|61381.1|61414.8|61399.8|61393.9|61378.9|903
1611648600000|2021-01-26 08:10:00|61396.4|61381.4|61361.8|61346.8|61397.1|61382.1|61359.9|61344.9|911
1611648900000|2021-01-26 08:15:00|61362|61347|61348.6|61333.6|61373.1|61355.2|61344|61329|863
1611649200000|2021-01-26 08:20:00|61348.4|61333.4|61362.3|61342.3|61362.3|61347.3|61330.4|61311.7|786
1611649500000|2021-01-26 08:25:00|61360.3|61345.3|61358.5|61343.5|61367.9|61352.9|61353.7|61338.4|859
1611649800000|2021-01-26 08:30:00|61359.1|61344.1|61335.4|61320.4|61360.8|61345.8|61330.9|61315.9|808
1611650100000|2021-01-26 08:35:00|61336.3|61321.3|61324.7|61309.7|61341.9|61326.9|61321.6|61306.6|803
1611650400000|2021-01-26 08:40:00|61324.5|61309.5|61333|61318|61356|61336|61321.1|61306.1|849
1611650700000|2021-01-26 08:45:00|61333.5|61318.5|61317.2|61302.2|61342.8|61327.8|61310.8|61293.9|780
1611651000000|2021-01-26 08:50:00|61319|61304|61301.9|61286.9|61327.8|61310.4|61296.2|61281.2|811
1611651300000|2021-01-26 08:55:00|61302.2|61287.2|61295.7|61280.7|61304.4|61289.4|61279.4|61264.4|863
1611651600000|2021-01-26 09:00:00|61295.3|61280.3|61319.3|61304.3|61336.8|61321.8|61293.8|61278.8|862
1611651900000|2021-01-26 09:05:00|61318.7|61303.7|61340.6|61325.6|61341.6|61326.6|61307.1|61292.1|755
1611652200000|2021-01-26 09:10:00|61341|61326|61331.2|61316.2|61346.9|61331.9|61317.7|61302.7|759
1611652500000|2021-01-26 09:15:00|61331.3|61316.3|61325.9|61310.9|61348.9|61333.9|61320.9|61305.9|718
1611652800000|2021-01-26 09:20:00|61325.7|61310.7|61346.2|61331.2|61346.3|61331.3|61320.4|61305.4|660
1611653100000|2021-01-26 09:25:00|61345.3|61330.3|61346.4|61331.4|61353.8|61338.8|61329.9|61314.9|740
1611653400000|2021-01-26 09:30:00|61346.2|61331.2|61341.8|61326.8|61351.1|61334.5|61334.4|61319.4|745
1611653700000|2021-01-26 09:35:00|61341.9|61326.9|61352.7|61337.7|61353.2|61338.2|61332.2|61317.2|717
1611654000000|2021-01-26 09:40:00|61353.2|61338.2|61343|61328|61354.5|61339.5|61340.5|61325.5|670
1611654300000|2021-01-26 09:45:00|61342.8|61327.8|61318.1|61303.1|61343.1|61328.1|61312.5|61297.5|738
1611654600000|2021-01-26 09:50:00|61318.2|61303.2|61334.6|61319.6|61338.8|61323.8|61314.9|61299.9|707
1611654900000|2021-01-26 09:55:00|61334.3|61319.3|61343.2|61328.2|61384.9|61369.9|61333.6|61318.6|885
1611655200000|2021-01-26 10:00:00|61343.1|61328.1|61349.4|61334.4|61359.5|61344.5|61343.1|61328.1|771
1611655500000|2021-01-26 10:05:00|61350.1|61335.1|61358.1|61343.1|61372.9|61357.9|61347.5|61332.5|716
1611655800000|2021-01-26 10:10:00|61357.7|61342.7|61335.8|61320.8|61360.2|61345.2|61335.4|61320.4|728
1611656100000|2021-01-26 10:15:00|61336|61321|61325.1|61310.1|61336|61321|61320.5|61305.5|663
1611656400000|2021-01-26 10:20:00|61324.9|61309.9|61331.9|61316.9|61336.7|61321.7|61317.1|61302.1|683
1611656700000|2021-01-26 10:25:00|61332|61317|61319.7|61304.7|61336.6|61321.6|61313.5|61298.5|722
1611657000000|2021-01-26 10:30:00|61319.5|61304.5|61349.6|61334.6|61353.8|61338.8|61314.6|61299.6|758
1611657300000|2021-01-26 10:35:00|61350.2|61335.2|61356.8|61341.8|61360.6|61345.6|61344.1|61329.1|659
1611657600000|2021-01-26 10:40:00|61358.8|61343.8|61358.1|61343.1|61367|61352|61353.9|61338.9|685
1611657900000|2021-01-26 10:45:00|61358.2|61343.2|61366.3|61351.3|61366.4|61351.4|61350.4|61335.4|652
1611658200000|2021-01-26 10:50:00|61366.4|61351.4|61355|61340|61367|61352|61347.4|61332.4|679
1611658500000|2021-01-26 10:55:00|61355.8|61340.8|61353.5|61338.5|61365.7|61350.1|61345.4|61330.4|671
1611658800000|2021-01-26 11:00:00|61353.7|61338.7|61337.8|61322.8|61366|61348.2|61336.1|61321.1|730
1611659100000|2021-01-26 11:05:00|61337.7|61322.7|61339.8|61324.8|61343.7|61328.7|61330.7|61315.7|648
1611659400000|2021-01-26 11:10:00|61340.3|61325.3|61323|61308|61343.9|61328.9|61321.9|61306.9|726
1611659700000|2021-01-26 11:15:00|61323.1|61308.1|61293.8|61278.8|61326|61311|61292.8|61277.8|735
1611660000000|2021-01-26 11:20:00|61294.5|61279.5|61306.9|61291.9|61308|61293|61294.5|61279.5|668
1611660300000|2021-01-26 11:25:00|61306.8|61291.8|61282.3|61267.3|61313|61298|61274.4|61259.4|718
1611660600000|2021-01-26 11:30:00|61284.1|61269.1|61288.1|61273.1|61301.9|61286.9|61273.4|61258.4|797
1611660900000|2021-01-26 11:35:00|61288.7|61273.7|61305|61290|61305.4|61290.4|61282.4|61267.4|692
1611661200000|2021-01-26 11:40:00|61304.6|61289.6|61287.5|61272.5|61305|61290|61286.9|61271.9|594
1611661500000|2021-01-26 11:45:00|61286.8|61271.8|61295.3|61280.3|61303.9|61288.9|61284.6|61269.6|594
1611661800000|2021-01-26 11:50:00|61295.4|61280.4|61290.2|61275.2|61301|61286|61288.4|61273.4|681
1611662100000|2021-01-26 11:55:00|61289.5|61274.5|61299.3|61284.3|61310.3|61295.3|61288.9|61273.9|696
1611662400000|2021-01-26 12:00:00|61299.6|61284.6|61288.1|61273.1|61303.9|61288.9|61282.9|61267.9|692
1611662700000|2021-01-26 12:05:00|61288|61273|61263.2|61248.2|61288|61273|61259.7|61244.7|861
1611663000000|2021-01-26 12:10:00|61264.1|61249.1|61296.8|61281.8|61297.3|61282.3|61263|61248|774
1611663300000|2021-01-26 12:15:00|61295.9|61280.9|61275.8|61260.8|61306.9|61291.9|61270.8|61255.8|769
1611663600000|2021-01-26 12:20:00|61275.6|61260.6|61263.4|61248.4|61275.6|61260.6|61261.7|61246.7|643
1611663900000|2021-01-26 12:25:00|61263.3|61248.3|61278.5|61263.5|61286|61271|61258.2|61243.2|635
1611664200000|2021-01-26 12:30:00|61278.4|61263.4|61278.7|61263.7|61291.1|61276.1|61265.9|61250.9|737
1611664500000|2021-01-26 12:35:00|61278.8|61263.8|61271.2|61256.2|61282|61267|61258.3|61243.3|724
1611664800000|2021-01-26 12:40:00|61271.1|61256.1|61244.5|61229.5|61271.9|61256.9|61243.7|61228.7|690
1611665100000|2021-01-26 12:45:00|61245.7|61230.7|61257.6|61242.6|61264|61249|61241.5|61226.5|704
1611665400000|2021-01-26 12:50:00|61257.5|61242.5|61252.5|61237.5|61257.9|61242.9|61238.3|61223.3|742
1611665700000|2021-01-26 12:55:00|61252.7|61237.7|61262.4|61247.4|61262.7|61247.7|61249.5|61234.5|863
1611666000000|2021-01-26 13:00:00|61261.7|61246.7|61257.8|61242.8|61265.6|61250.6|61254.5|61239.5|761
1611666300000|2021-01-26 13:05:00|61257.9|61242.9|61268.5|61253.5|61269.3|61254.3|61251.6|61236.6|702
1611666600000|2021-01-26 13:10:00|61268.4|61253.4|61271.6|61256.6|61281.6|61266.6|61268.2|61253.2|652
1611666900000|2021-01-26 13:15:00|61270.2|61255.2|61271|61256|61278.4|61263.4|61264.9|61249.9|606
1611667200000|2021-01-26 13:20:00|61270.8|61255.8|61249|61234|61275.6|61260.6|61246.8|61231.8|686
1611667500000|2021-01-26 13:25:00|61248.4|61233.4|61262.1|61247.1|61269.8|61254.8|61245.1|61230.1|757
1611667800000|2021-01-26 13:30:00|61261.7|61246.7|61233.9|61218.9|61265.1|61250.1|61233.4|61218.4|809
1611668100000|2021-01-26 13:35:00|61234.2|61219.2|61199.2|61184.2|61234.3|61219.3|61189.6|61174.6|889
1611668400000|2021-01-26 13:40:00|61199.1|61184.1|61180.3|61165.3|61209.9|61194.9|61178.7|61163.7|806
1611668700000|2021-01-26 13:45:00|61180.7|61165.7|61183.8|61168.8|61203|61188|61178|61163|762
1611669000000|2021-01-26 13:50:00|61183.7|61168.7|61187.4|61172.4|61193|61178|61173.7|61158.7|718
1611669300000|2021-01-26 13:55:00|61188.4|61173.4|61202.1|61182.1|61202.6|61187.6|61183.5|61168.5|779
1611669600000|2021-01-26 14:00:00|61202|61182|61194.1|61179.1|61202|61182|61175.1|61160.1|752
1611669900000|2021-01-26 14:05:00|61194|61179|61177.5|61162.5|61196.5|61180.7|61175.7|61160.7|759
1611670200000|2021-01-26 14:10:00|61177.4|61162.4|61177.4|61162.4|61178.9|61163.9|61160.7|61145.7|789
1611670500000|2021-01-26 14:15:00|61175|61160|61188.6|61173.6|61189.3|61174.3|61163.9|61148.9|814
1611670800000|2021-01-26 14:20:00|61188.3|61173.3|61193.9|61178.9|61195.1|61180.1|61183.1|61168.1|817
1611671100000|2021-01-26 14:25:00|61194.1|61179.1|61188.9|61173.9|61198.2|61181.9|61183|61168|717
1611671400000|2021-01-26 14:30:00|61189|61174|61179.9|61164.9|61189.4|61174.4|61168.5|61153.5|883
1611671700000|2021-01-26 14:35:00|61179.8|61164.8|61187.8|61172.8|61190.5|61175.5|61174.9|61159.9|837
1611672000000|2021-01-26 14:40:00|61188|61173|61195.7|61180.7|61197|61182|61168.5|61153.5|792
1611672300000|2021-01-26 14:45:00|61195.6|61180.6|61191.3|61176.3|61213.2|61198.2|61188.3|61173.3|888
1611672600000|2021-01-26 14:50:00|61193.1|61178.1|61188|61173|61203.8|61188.6|61179.7|61164.7|888
1611672900000|2021-01-26 14:55:00|61187.5|61172.5|61189.3|61169.3|61198.9|61182.4|61184|61168.5|848
1611673200000|2021-01-26 15:00:00|61190.2|61170.2|61157.8|61142.8|61194.8|61179.8|61156.9|61141.9|869
1611673500000|2021-01-26 15:05:00|61157.5|61142.5|61143.3|61128.3|61165.9|61150.9|61143|61128|835
1611673800000|2021-01-26 15:10:00|61143|61128|61160.2|61145.2|61161.4|61146.4|61142.8|61127.8|870
1611674100000|2021-01-26 15:15:00|61159.8|61144.8|61155.4|61140.4|61163.9|61147.6|61138.1|61123.1|888
1611674400000|2021-01-26 15:20:00|61155.6|61140.6|61171|61156|61177.1|61162.1|61144.5|61129.5|881
1611674700000|2021-01-26 15:25:00|61170.9|61155.9|61152.8|61137.8|61173.2|61158.2|61140|61125|862
1611675000000|2021-01-26 15:30:00|61153|61138|61122.2|61107.2|61153.7|61138.7|61116.3|61101.3|888
1611675300000|2021-01-26 15:35:00|61121.9|61106.9|61140.7|61125.7|61141|61126|61101.8|61086.8|847
1611675600000|2021-01-26 15:40:00|61140.8|61125.8|61122.6|61107.6|61140.9|61125.9|61117.2|61102.2|818
1611675900000|2021-01-26 15:45:00|61121.6|61106.6|61110.3|61095.3|61136.8|61121.8|61109.8|61094.8|824
1611676200000|2021-01-26 15:50:00|61110.2|61095.2|61142.1|61127.1|61147|61132|61108.3|61093.3|943
1611676500000|2021-01-26 15:55:00|61142.2|61127.2|61144.8|61129.8|61168.8|61153.8|61136.7|61121.7|1009
1611676800000|2021-01-26 16:00:00|61145.2|61130.2|61154.3|61139.3|61161.2|61146.2|61139|61124|938
1611677100000|2021-01-26 16:05:00|61153.6|61138.6|61173.8|61158.8|61179.8|61164.5|61146.6|61131.6|859
1611677400000|2021-01-26 16:10:00|61173.5|61158.5|61181.8|61166.8|61186.1|61171.1|61159|61144|888
1611677700000|2021-01-26 16:15:00|61182.8|61167.8|61171.8|61156.8|61182.8|61167.8|61166|61151|838
1611678000000|2021-01-26 16:20:00|61172|61157|61172.4|61157.4|61177.3|61162.3|61166.9|61151.9|678
1611678300000|2021-01-26 16:25:00|61171.7|61156.7|61176|61161|61180.5|61165.5|61170.6|61155.6|697
1611678600000|2021-01-26 16:30:00|61175.8|61160.8|61186.4|61171.4|61189.1|61174.1|61170.1|61153.9|694
1611678900000|2021-01-26 16:35:00|61185.7|61170.7|61192.2|61177.2|61192.9|61177.9|61183.3|61168.3|650
1611679200000|2021-01-26 16:40:00|61192.4|61177.4|61186.6|61171.6|61192.4|61177.4|61173.3|61157.3|656
1611679500000|2021-01-26 16:45:00|61185.8|61170.8|61201.3|61186.3|61206|61191|61183.2|61168.2|653
1611679800000|2021-01-26 16:50:00|61201.4|61186.4|61264.9|61249.9|61290.1|61270.1|61190|61175|933
1611680100000|2021-01-26 16:55:00|61264.5|61249.5|61256.1|61241.1|61272.9|61255.3|61243.2|61226|862
1611680400000|2021-01-26 17:00:00|61255|61240|61215.6|61200.6|61256.7|61241.7|61209.2|61193.2|880
1611680700000|2021-01-26 17:05:00|61215.7|61200.7|61214|61199|61230.5|61212.9|61212.8|61195.5|622
1611681000000|2021-01-26 17:10:00|61212.7|61197.7|61232.4|61212.4|61243.1|61223.1|61212.4|61197.4|746
1611681300000|2021-01-26 17:15:00|61232.2|61212.2|61235.8|61215.8|61237.6|61219.5|61216.2|61198.5|657
1611681600000|2021-01-26 17:20:00|61235.4|61215.4|61226.5|61211.5|61240.7|61223.6|61221.4|61201.8|652
1611681900000|2021-01-26 17:25:00|61225.3|61210.3|61215.6|61200.6|61227.4|61210.8|61212.4|61195.4|710
1611682200000|2021-01-26 17:30:00|61215.4|61200.4|61208.7|61193.7|61224.7|61206.5|61208.4|61193|593
1611682500000|2021-01-26 17:35:00|61208.6|61193.6|61213.9|61198.9|61217.4|61202.4|61205.9|61187.1|581
1611682800000|2021-01-26 17:40:00|61214|61199|61219.2|61199.2|61223.6|61208.6|61213.9|61198.9|445
1611683100000|2021-01-26 17:45:00|61217.8|61197.8|61211.7|61196.7|61222.3|61207.3|61206.7|61189.8|552
1611683400000|2021-01-26 17:50:00|61211.9|61196.9|61203.5|61188.5|61217.4|61200.5|61197.3|61180.8|611
1611683700000|2021-01-26 17:55:00|61203.6|61188.6|61199|61184|61210.5|61191.8|61194.3|61178.6|680
1611684000000|2021-01-26 18:00:00|61198.7|61183.7|61194.1|61179.1|61205.1|61189.7|61191.8|61174.6|597
1611684300000|2021-01-26 18:05:00|61194.2|61179.2|61187.9|61172.9|61195.4|61180.2|61187.5|61172.5|484
1611684600000|2021-01-26 18:10:00|61187.6|61172.6|61176.1|61161.1|61187.6|61172.6|61173|61158|588
1611684900000|2021-01-26 18:15:00|61175.1|61160.1|61186.6|61171.6|61189.7|61174.7|61172.3|61157.3|598
1611685200000|2021-01-26 18:20:00|61186.7|61171.7|61180.6|61165.6|61186.9|61171.9|61174.1|61159.1|497
1611685500000|2021-01-26 18:25:00|61181|61166|61179.1|61159.1|61181.2|61166.2|61166.2|61151.2|555
1611685800000|2021-01-26 18:30:00|61178.8|61158.8|61174.3|61159.3|61179.3|61163.4|61172.8|61155.7|510
1611686100000|2021-01-26 18:35:00|61174.2|61159.2|61176.8|61161.8|61185.1|61170.1|61170.6|61154.8|470
1611686400000|2021-01-26 18:40:00|61176.9|61161.9|61168.5|61153.5|61182.1|61167.1|61167.2|61152.2|479
1611686700000|2021-01-26 18:45:00|61168.4|61153.4|61168|61153|61168.7|61153.7|61159.9|61144.9|403
1611687000000|2021-01-26 18:50:00|61168.1|61153.1|61166.4|61151.4|61169.2|61154.2|61163.8|61147.5|505
1611687300000|2021-01-26 18:55:00|61165.8|61150.8|61167|61152|61174.7|61159.7|61163.2|61148.2|448
1611687600000|2021-01-26 19:00:00|61166.8|61151.8|61172.3|61157.3|61184.1|61168.4|61166.8|61150.6|532
1611687900000|2021-01-26 19:05:00|61172.1|61157.1|61167.2|61152.2|61172.9|61157.9|61166.9|61151.9|382
1611688200000|2021-01-26 19:10:00|61167.4|61152.4|61176.9|61161.9|61177.6|61162.6|61164.8|61149.8|402
1611688500000|2021-01-26 19:15:00|61177|61162|61180.4|61165.4|61181|61166|61173.1|61158.1|359
1611688800000|2021-01-26 19:20:00|61180.3|61165.3|61183|61168|61188.6|61173.6|61178.3|61163.3|484
1611689100000|2021-01-26 19:25:00|61182.9|61167.9|61156.5|61141.5|61183|61168|61156|61141|661
1611689400000|2021-01-26 19:30:00|61157.7|61142.7|61158.8|61143.8|61159.6|61144.6|61145.9|61129.8|535
1611689700000|2021-01-26 19:35:00|61159|61144|61154.2|61139.2|61161.4|61146.4|61153.7|61136.5|433
1611690000000|2021-01-26 19:40:00|61154.3|61139.3|61150.4|61135.4|61156|61141|61148.4|61133.4|457
1611690300000|2021-01-26 19:45:00|61149.1|61134.1|61146|61131|61154.4|61139.4|61145.2|61130.2|536
1611690600000|2021-01-26 19:50:00|61146.1|61131.1|61162.3|61147.3|61162.3|61147.3|61145.8|61130.8|477
1611690900000|2021-01-26 19:55:00|61161.9|61146.9|61162|61147|61163.4|61148.4|61153.8|61138.8|578
1611691200000|2021-01-26 20:00:00|61161.6|61146.6|61158.3|61143.3|61166.5|61151.5|61152|61137|522
1611691500000|2021-01-26 20:05:00|61158.9|61143.9|61149.5|61134.5|61158.9|61143.9|61148.6|61133.6|342
1611691800000|2021-01-26 20:10:00|61149.6|61134.6|61153.1|61138.1|61153.9|61138.9|61147.1|61132.1|356
1611692100000|2021-01-26 20:15:00|61153|61138|61147.2|61132.2|61155.6|61140.6|61147|61130.8|385
1611692400000|2021-01-26 20:20:00|61147.3|61132.3|61149.4|61134.4|61153.5|61138.5|61147.2|61132.2|399
1611692700000|2021-01-26 20:25:00|61149.5|61134.5|61149.9|61134.9|61154|61137.6|61148.4|61133.4|405
1611693000000|2021-01-26 20:30:00|61150|61135|61155.5|61140.5|61157.1|61141.7|61149.8|61133.7|404
1611693300000|2021-01-26 20:35:00|61155.4|61140.4|61153.8|61138.8|61156.8|61141.8|61147.6|61131|368
1611693600000|2021-01-26 20:40:00|61154.5|61139.5|61153.5|61138.5|61156.4|61141.4|61151.6|61136.6|418
1611693900000|2021-01-26 20:45:00|61153.4|61138.4|61161.5|61146.5|61161.5|61146.5|61150.8|61135.8|416
1611694200000|2021-01-26 20:50:00|61161.4|61146.4|61155.4|61140.4|61161.6|61146.6|61151.9|61136.9|517
1611694500000|2021-01-26 20:55:00|61155.3|61140.3|61149.6|61134.6|61159.6|61144.6|61148.7|61133.7|644
1611694800000|2021-01-26 21:00:00|61150|61135|61150.2|61135.2|61151|61136|61143.6|61128.6|591
1611695100000|2021-01-26 21:05:00|61149.9|61134.9|61153.6|61138.6|61154.6|61139.6|61149.1|61134.1|402
1611695400000|2021-01-26 21:10:00|61153.4|61138.4|61153.9|61138.9|61157|61142|61152.2|61137.2|284
1611695700000|2021-01-26 21:15:00|61154|61139|61155|61140|61157.2|61141.7|61153.2|61136.5|209
1611696000000|2021-01-26 21:20:00|61154.9|61139.9|61162.5|61147.5|61165.5|61147.9|61154.4|61139.4|279
1611696300000|2021-01-26 21:25:00|61162.2|61147.2|61165.1|61150.1|61171.2|61151.9|61161.8|61144.2|359
1611696600000|2021-01-26 21:30:00|61165.3|61150.3|61173.7|61153.7|61176.4|61158.7|61165.3|61146.7|533
1611696900000|2021-01-26 21:35:00|61173.9|61153.9|61179.6|61159.6|61181.9|61163.7|61172.4|61153.1|367
1611697200000|2021-01-26 21:40:00|61179.8|61159.8|61182.4|61162.4|61184.1|61164.6|61176.4|61159.1|499
1611697500000|2021-01-26 21:45:00|61182.7|61162.7|61177.2|61157.2|61185.1|61165.1|61175.7|61155.7|377
1611697800000|2021-01-26 21:50:00|61177.7|61157.7|61179.6|61159.6|61184.1|61164.1|61175.4|61155.4|583
1611698100000|2021-01-26 21:55:00|61178.7|61158.7|61189.7|61169.7|61193.3|61173.3|61177.2|61157.2|591
1611698400000|2021-01-26 22:00:00|61189.6|61169.6|61183.7|61163.7|61189.8|61169.8|61183.7|61149.8|71
1611698700000|2021-01-26 22:05:00|61181.5|61156.3|61185.5|61146.9|61193.4|61163.1|61172.1|61122.3|211
1611699000000|2021-01-26 22:10:00|61185.4|61146.7|61186.7|61146.3|61189.4|61154.7|61178.4|61141.1|172
1611699300000|2021-01-26 22:15:00|61179.9|61156.4|61177.2|61151.2|61194.9|61156.4|61177.2|61141.1|137
1611699600000|2021-01-26 22:20:00|61183.4|61145.3|61179.8|61142.5|61190.3|61161.8|61167.4|61141.3|131
1611699900000|2021-01-26 22:25:00|61186.7|61147.2|61177.6|61156|61189.2|61157.4|61168.6|61146.5|351
1611700200000|2021-01-26 22:30:00|61180.5|61153|61171.7|61151.7|61187.5|61159.4|61171.7|61146.8|182
1611700500000|2021-01-26 22:35:00|61171.5|61151.5|61182.1|61161.7|61187.9|61165.7|61165.9|61145.9|226
1611700800000|2021-01-26 22:40:00|61181.9|61161.9|61184.4|61156.1|61189.6|61163|61181.4|61149.5|148
1611701100000|2021-01-26 22:45:00|61181.6|61149.7|61185.1|61158.5|61190.2|61161.6|61181.6|61149.7|159
1611701400000|2021-01-26 22:50:00|61184.7|61156.6|61184.5|61161.2|61188.9|61163|61180.5|61156.3|186
1611701700000|2021-01-26 22:55:00|61185.1|61160.6|61184.1|61155.3|61187.8|61163.7|61178.9|61146.1|198
1611702000000|2021-01-26 23:00:00|61184.6|61154.8|61173.9|61153.9|61187.9|61166|61171.9|61151.9|481
1611702300000|2021-01-26 23:05:00|61173.7|61153.7|61180.9|61160.9|61182.7|61162.7|61171.1|61151.1|242
1611702600000|2021-01-26 23:10:00|61181|61161|61177.6|61157.6|61182.6|61162.6|61173.5|61153.5|267
1611702900000|2021-01-26 23:15:00|61177.7|61157.7|61177.7|61157.7|61182.3|61162.3|61176.4|61156.4|253
1611703200000|2021-01-26 23:20:00|61177.9|61157.9|61174.6|61154.6|61181.8|61161.8|61174.4|61154.4|287
1611703500000|2021-01-26 23:25:00|61174.7|61154.7|61174.1|61154.1|61177.2|61157.2|61173.3|61153.3|244
1611703800000|2021-01-26 23:30:00|61174.2|61154.2|61175.5|61155.5|61176.7|61156.7|61171.8|61151.8|300
1611704100000|2021-01-26 23:35:00|61175.6|61155.6|61182.1|61162.1|61185.6|61165.6|61175.1|61155.1|289
1611704400000|2021-01-26 23:40:00|61181.9|61161.9|61174.7|61154.7|61182|61162|61174.3|61154.3|290
1611704700000|2021-01-26 23:45:00|61174.6|61154.6|61173.4|61153.4|61177.1|61157.1|61173.2|61153.2|232
1611705000000|2021-01-26 23:50:00|61173.3|61153.3|61172.1|61152.1|61175|61155|61171.3|61151.3|217
1611705300000|2021-01-26 23:55:00|61171.6|61151.6|61171.1|61151.1|61175.7|61155.7|61168.3|61148.3|357
1611705600000|2021-01-27 00:00:00|61171.4|61151.4|61167.4|61147.4|61178.3|61158.3|61166.3|61146.3|422
1611705900000|2021-01-27 00:05:00|61164.1|61144.1|61164.5|61144.5|61170|61150|61162.5|61142.5|342
1611706200000|2021-01-27 00:10:00|61164.1|61144.1|61154.3|61134.3|61165.9|61145.9|61154|61134|372
1611706500000|2021-01-27 00:15:00|61153.9|61133.9|61150|61130|61162.1|61142.1|61147|61127|465
1611706800000|2021-01-27 00:20:00|61149.9|61129.9|61152|61132|61152.3|61132.3|61145.3|61125.3|321
1611707100000|2021-01-27 00:25:00|61151.9|61131.9|61144.6|61124.6|61152|61132|61143.3|61123.3|299
1611707400000|2021-01-27 00:30:00|61144.4|61124.4|61153|61133|61157.6|61137.6|61138.9|61118.9|476
1611707700000|2021-01-27 00:35:00|61153.1|61133.1|61171.7|61151.7|61172.5|61152.5|61149|61129|452
1611708000000|2021-01-27 00:40:00|61171.8|61151.8|61162.2|61142.2|61172|61152|61161.2|61141.2|376
1611708300000|2021-01-27 00:45:00|61161.9|61141.9|61162.4|61142.4|61167|61147|61161|61141|368
1611708600000|2021-01-27 00:50:00|61162.5|61142.5|61173.8|61153.8|61185.4|61165.4|61162.5|61142.5|584
1611708900000|2021-01-27 00:55:00|61177.8|61157.8|61175.5|61155.5|61181.7|61161.7|61171.6|61151.6|519
1611709200000|2021-01-27 01:00:00|61175.8|61155.8|61172.3|61152.3|61177.9|61157.9|61169.2|61150.1|407
1611709500000|2021-01-27 01:05:00|61172.2|61152.2|61181.8|61161.8|61189.9|61169.9|61172.1|61152.1|434
1611709800000|2021-01-27 01:10:00|61182|61162|61182.8|61162.8|61189.2|61169.2|61181.4|61161.4|462
1611710100000|2021-01-27 01:15:00|61183|61163|61178.1|61158.1|61185.6|61165.6|61177.2|61157.2|522
1611710400000|2021-01-27 01:20:00|61178.2|61158.2|61164.2|61144.2|61181.2|61161.2|61162.9|61142.9|456
1611710700000|2021-01-27 01:25:00|61164.3|61144.3|61154.2|61134.2|61173.7|61153.7|61152.4|61132.4|613
1611711000000|2021-01-27 01:30:00|61154.3|61134.3|61155.1|61135.1|61161.1|61141.2|61154|61134|464
1611711300000|2021-01-27 01:35:00|61155|61135|61163|61143|61167|61147|61152.8|61133.9|470
1611711600000|2021-01-27 01:40:00|61162.8|61142.8|61170.8|61150.8|61172|61152|61156.7|61136.7|486
1611711900000|2021-01-27 01:45:00|61170.7|61150.7|61187.5|61167.5|61189.5|61172.3|61170|61150|489
1611712200000|2021-01-27 01:50:00|61187.8|61167.8|61189.2|61169.2|61196.7|61176.7|61184.5|61166.3|476
1611712500000|2021-01-27 01:55:00|61189.4|61169.4|61184.5|61164.5|61189.4|61169.4|61177.4|61157.4|515
1611712800000|2021-01-27 02:00:00|61184.6|61164.6|61200.2|61180.2|61206.5|61186.5|61183|61163|600
1611713100000|2021-01-27 02:05:00|61199.2|61179.2|61189.2|61169.2|61199.5|61179.5|61187.3|61169.1|459
1611713400000|2021-01-27 02:10:00|61189.1|61169.1|61195.4|61175.4|61195.5|61175.5|61186.5|61166.5|441
1611713700000|2021-01-27 02:15:00|61195.1|61175.1|61194.4|61174.4|61201.9|61181.9|61191.8|61173.4|395
1611714000000|2021-01-27 02:20:00|61194.6|61174.6|61205.3|61185.3|61207.6|61187.6|61194.3|61174.3|473
1611714300000|2021-01-27 02:25:00|61205.5|61185.5|61206.8|61186.8|61210.6|61190.6|61200.7|61180.7|381
1611714600000|2021-01-27 02:30:00|61207|61187|61201.7|61181.7|61210.6|61192.2|61198.8|61179.2|468
1611714900000|2021-01-27 02:35:00|61201.8|61181.8|61207.9|61187.9|61211.4|61191.4|61201.8|61181.8|421
1611715200000|2021-01-27 02:40:00|61207.4|61187.4|61200.9|61180.9|61209.5|61189.5|61200.7|61180.7|333
1611715500000|2021-01-27 02:45:00|61201.1|61181.1|61197.1|61177.1|61202.8|61184.7|61195.7|61176|322
1611715800000|2021-01-27 02:50:00|61197|61177|61195.5|61175.5|61197.2|61177.2|61193.3|61173.3|311
1611716100000|2021-01-27 02:55:00|61195.4|61175.4|61192.8|61172.8|61196.6|61177.6|61189.6|61169.6|374
1611716400000|2021-01-27 03:00:00|61192.9|61172.9|61194.4|61174.4|61206.4|61186.4|61192.9|61172.9|421
1611716700000|2021-01-27 03:05:00|61194.5|61174.5|61211.1|61191.1|61211.9|61191.9|61192.4|61172.4|440
1611717000000|2021-01-27 03:10:00|61210.7|61190.7|61210.2|61190.2|61215.4|61195.4|61206.7|61186.7|402
1611717300000|2021-01-27 03:15:00|61210.4|61190.4|61204.2|61184.2|61211.2|61193.5|61200.8|61182.7|389
1611717600000|2021-01-27 03:20:00|61204.1|61184.1|61194.8|61174.8|61205.9|61187.1|61193.9|61173.9|380
1611717900000|2021-01-27 03:25:00|61194.9|61174.9|61198.7|61178.7|61201.9|61181.9|61193.8|61173.8|343
1611718200000|2021-01-27 03:30:00|61198.6|61178.6|61193.4|61178.4|61200.8|61180.8|61192.9|61174|330
1611718500000|2021-01-27 03:35:00|61193.5|61178.5|61196.7|61176.7|61201.2|61181.2|61192.8|61172.8|363
1611718800000|2021-01-27 03:40:00|61196|61176|61199.4|61179.4|61202.4|61182.4|61191.1|61171.5|358
1611719100000|2021-01-27 03:45:00|61199.3|61179.3|61204.3|61184.3|61205.7|61185.7|61195.8|61175.8|297
1611719400000|2021-01-27 03:50:00|61204.4|61184.4|61205.2|61185.2|61207.9|61187.9|61196.8|61176.8|398
1611719700000|2021-01-27 03:55:00|61205.3|61185.3|61204.8|61184.8|61206.7|61188.4|61200.2|61181.3|257
1611720000000|2021-01-27 04:00:00|61204.6|61184.6|61207|61187|61208.2|61189.7|61200.1|61180.1|250
1611720300000|2021-01-27 04:05:00|61206.7|61186.7|61210.2|61190.2|61212|61193.7|61206.5|61186.5|287
1611720600000|2021-01-27 04:10:00|61210.6|61190.6|61215.7|61195.7|61220.7|61200.7|61204.5|61187.3|403
1611720900000|2021-01-27 04:15:00|61215.5|61195.5|61220.1|61200.1|61220.7|61202.5|61213.3|61194.1|363
1611721200000|2021-01-27 04:20:00|61220.2|61200.2|61215.2|61195.2|61224|61204|61214|61194|481
1611721500000|2021-01-27 04:25:00|61215|61195|61206.7|61186.7|61217.4|61197.4|61200.6|61180.6|412
1611721800000|2021-01-27 04:30:00|61206.9|61186.9|61209.4|61189.4|61209.5|61190.6|61204.8|61184.8|373
1611722100000|2021-01-27 04:35:00|61209.3|61189.3|61205.9|61185.9|61212.7|61192.7|61205.8|61185.8|314
1611722400000|2021-01-27 04:40:00|61205.8|61185.8|61200.6|61185.6|61207.3|61188.8|61197.8|61179.5|270
1611722700000|2021-01-27 04:45:00|61200.7|61185.7|61207.6|61187.6|61211.5|61191.5|61200.7|61184.2|274
1611723000000|2021-01-27 04:50:00|61207.3|61187.3|61209.2|61189.2|61209.9|61190.2|61204.8|61186.3|220
1611723300000|2021-01-27 04:55:00|61209.1|61189.1|61201.2|61181.2|61209.2|61191.3|61201.2|61181.2|310
1611723600000|2021-01-27 05:00:00|61201.5|61181.5|61206.1|61186.1|61206.1|61186.2|61199.1|61179.1|439
1611723900000|2021-01-27 05:05:00|61206.3|61186.3|61203.9|61183.9|61206.3|61187.8|61201.5|61181.9|314
1611724200000|2021-01-27 05:10:00|61204.2|61184.2|61200.4|61185.4|61204.6|61185.8|61198.8|61181.1|309
1611724500000|2021-01-27 05:15:00|61202.7|61182.7|61202.3|61182.3|61209.2|61190.2|61200.4|61180.4|382
1611724800000|2021-01-27 05:20:00|61202.2|61182.2|61202|61182|61203|61186.1|61196.8|61179.6|279
1611725100000|2021-01-27 05:25:00|61204.1|61184.1|61204.9|61184.9|61206.3|61188.4|61201.5|61182.6|288
1611725400000|2021-01-27 05:30:00|61204.8|61184.8|61200.1|61180.1|61205.7|61187.1|61199.4|61179.4|343
1611725700000|2021-01-27 05:35:00|61200|61180|61180.1|61160.1|61201.9|61183.3|61178.8|61158.8|434
1611726000000|2021-01-27 05:40:00|61180.2|61160.2|61173.3|61158.3|61183.1|61163.1|61173.2|61155.8|402
1611726300000|2021-01-27 05:45:00|61173.5|61158.5|61180.6|61160.6|61186.9|61166.9|61173.4|61157.3|408
1611726600000|2021-01-27 05:50:00|61180.7|61160.7|61176.2|61156.2|61180.9|61160.9|61172.9|61152.9|415
1611726900000|2021-01-27 05:55:00|61176.1|61156.1|61174.1|61154.1|61176.2|61156.2|61162.5|61142.5|585
1611727200000|2021-01-27 06:00:00|61174.4|61154.4|61159.9|61144.9|61174.4|61154.4|61157.8|61137.8|515
1611727500000|2021-01-27 06:05:00|61160|61145|61169.6|61149.6|61170.7|61153.8|61158.1|61140.7|423
1611727800000|2021-01-27 06:10:00|61169.5|61149.5|61176.1|61161.1|61184.1|61166.6|61168|61149.2|468
1611728100000|2021-01-27 06:15:00|61176.3|61161.3|61171.4|61156.4|61182.2|61164.7|61165.3|61148.8|478
1611728400000|2021-01-27 06:20:00|61174.3|61154.3|61173.5|61158.5|61177.4|61160.5|61170.3|61153.5|327
1611728700000|2021-01-27 06:25:00|61173.7|61158.7|61177.6|61157.6|61184.8|61167.6|61173.4|61155.9|454
1611729000000|2021-01-27 06:30:00|61175.6|61160.6|61182|61162|61184.6|61168.3|61174.9|61157.4|402
1611729300000|2021-01-27 06:35:00|61181.8|61161.8|61168.2|61153.2|61187.5|61170.2|61167.5|61150.2|446
1611729600000|2021-01-27 06:40:00|61168.4|61153.4|61166.6|61151.6|61173.3|61155.8|61166.3|61147.3|404
1611729900000|2021-01-27 06:45:00|61166.5|61151.5|61185|61165|61189|61170.7|61164.7|61147.5|478
1611730200000|2021-01-27 06:50:00|61185.1|61165.1|61192.4|61172.4|61195.9|61179.6|61182.7|61165.1|364
1611730500000|2021-01-27 06:55:00|61192.3|61172.3|61174.2|61154.2|61192.6|61175.5|61167.4|61149.9|564
1611730800000|2021-01-27 07:00:00|61174.5|61154.5|61186.5|61166.5|61190.3|61173|61172.6|61154.2|531
1611731100000|2021-01-27 07:05:00|61186.7|61166.7|61187.8|61172.8|61200.3|61181.1|61183.3|61165.6|575
1611731400000|2021-01-27 07:10:00|61187.9|61172.9|61185.4|61170.4|61195.4|61177.8|61179.5|61163.4|658
1611731700000|2021-01-27 07:15:00|61185.9|61170.9|61189.2|61174.2|61197.2|61182|61185.7|61169.3|520
1611732000000|2021-01-27 07:20:00|61189.4|61174.4|61200.7|61185.7|61204|61188|61180.8|61165.8|561
1611732300000|2021-01-27 07:25:00|61200.6|61185.6|61199.7|61184.7|61204.6|61189.4|61195.6|61179.2|591
1611732600000|2021-01-27 07:30:00|61199.9|61184.9|61224|61209|61227.5|61212.5|61199.9|61184.9|682
1611732900000|2021-01-27 07:35:00|61223|61208|61212.7|61197.7|61224.9|61209.9|61211.2|61196.2|562
1611733200000|2021-01-27 07:40:00|61212.8|61197.8|61195.2|61180.2|61216.5|61201.5|61191.6|61176.6|644
1611733500000|2021-01-27 07:45:00|61194.9|61179.9|61198.3|61183.3|61203|61188|61187.9|61172.9|643
1611733800000|2021-01-27 07:50:00|61198.1|61183.1|61206.9|61191.9|61206.9|61191.9|61185.4|61170.4|554
1611734100000|2021-01-27 07:55:00|61207.3|61192.3|61209.4|61194.4|61218.3|61203.3|61199.6|61184.6|658
1611734400000|2021-01-27 08:00:00|61209.8|61194.8|61211.6|61196.6|61248.4|61233.4|61208.7|61193.7|971
1611734700000|2021-01-27 08:05:00|61211.8|61196.8|61202.7|61187.7|61221|61206|61193.8|61178.8|855
1611735000000|2021-01-27 08:10:00|61202.6|61187.6|61215.4|61200.4|61218.9|61203.9|61192.1|61177.1|819
1611735300000|2021-01-27 08:15:00|61215.5|61200.5|61243.5|61228.5|61244.1|61229.1|61215.5|61200.5|865
1611735600000|2021-01-27 08:20:00|61243.4|61228.4|61250.1|61235.1|61266.5|61251.5|61236.9|61221.9|806
1611735900000|2021-01-27 08:25:00|61249.7|61234.7|61249.9|61234.9|61265.4|61250.4|61236.5|61221.5|833
1611736200000|2021-01-27 08:30:00|61250.1|61235.1|61245.2|61230.2|61253.4|61238.4|61239.4|61224.4|767
1611736500000|2021-01-27 08:35:00|61244.9|61229.9|61244.9|61229.9|61265.8|61250.8|61234.2|61219.2|694
1611736800000|2021-01-27 08:40:00|61244.5|61229.5|61246.9|61231.9|61265.3|61250.3|61244.1|61229.1|796
1611737100000|2021-01-27 08:45:00|61246.3|61231.3|61234.2|61219.2|61254.4|61239.4|61230|61215|811
1611737400000|2021-01-27 08:50:00|61234.5|61219.5|61219.6|61204.6|61238|61223|61215.3|61200.3|708
1611737700000|2021-01-27 08:55:00|61219.2|61204.2|61239.9|61224.9|61247.1|61232.1|61212.9|61197.9|805
1611738000000|2021-01-27 09:00:00|61240|61225|61237.4|61222.4|61257.3|61242.3|61235.9|61220.9|808
1611738300000|2021-01-27 09:05:00|61237.9|61222.9|61266.9|61251.9|61268.6|61253.6|61236.6|61221.6|687
1611738600000|2021-01-27 09:10:00|61267.6|61252.6|61370.5|61355.5|61377.5|61357.5|61262.8|61247.7|938
1611738900000|2021-01-27 09:15:00|61372.2|61352.2|61352.6|61332.6|61386|61366.8|61314|61294.1|1046
1611739200000|2021-01-27 09:20:00|61350.3|61335.3|61360.7|61345.7|61371.3|61354|61335.1|61320.1|951
1611739500000|2021-01-27 09:25:00|61360.5|61345.5|61361.5|61346.5|61371.1|61355.1|61347|61332|840
1611739800000|2021-01-27 09:30:00|61363.1|61348.1|61344.9|61329.9|61371.9|61356.9|61343.4|61328.4|916
1611740100000|2021-01-27 09:35:00|61347.3|61332.3|61339.7|61324.7|61347.3|61332.3|61315.2|61300.2|948
1611740400000|2021-01-27 09:40:00|61340.1|61325.1|61331.7|61316.7|61340.3|61325.2|61326.4|61310.8|846
1611740700000|2021-01-27 09:45:00|61331|61316|61354.4|61339.4|61355.9|61340.9|61325.3|61310.3|794
1611741000000|2021-01-27 09:50:00|61354.8|61339.8|61360|61345|61368.5|61353.5|61350.7|61334.2|732
1611741300000|2021-01-27 09:55:00|61359.5|61344.5|61371.6|61351.6|61376|61360|61340.4|61325.4|827
1611741600000|2021-01-27 10:00:00|61371.7|61351.7|61381.2|61366.2|61382.6|61367.6|61369.6|61351.7|872
1611741900000|2021-01-27 10:05:00|61381.6|61366.6|61371.9|61356.9|61389.1|61374.1|61358.8|61343.8|952
1611742200000|2021-01-27 10:10:00|61372.5|61357.5|61359.3|61344.3|61374.7|61357.5|61356.9|61341.4|829
1611742500000|2021-01-27 10:15:00|61359.4|61344.4|61346.1|61331.1|61363.6|61348.6|61342.1|61327.1|709
1611742800000|2021-01-27 10:20:00|61346.3|61331.3|61344|61329|61358.5|61343.5|61341.4|61326.1|718
1611743100000|2021-01-27 10:25:00|61343.7|61328.7|61331.4|61311.4|61346.7|61331.7|61325.9|61308.6|633
1611743400000|2021-01-27 10:30:00|61331.2|61316.2|61332|61317|61345.6|61328.3|61326.8|61311.8|764
1611743700000|2021-01-27 10:35:00|61332.1|61317.1|61340.5|61325.5|61347.7|61332.7|61331.5|61316.5|662
1611744000000|2021-01-27 10:40:00|61341|61326|61341.1|61326.1|61344.4|61327.8|61325.3|61310.3|595
1611744300000|2021-01-27 10:45:00|61340.6|61325.6|61345.9|61325.9|61354.1|61339.1|61339.1|61324.1|663
1611744600000|2021-01-27 10:50:00|61345.7|61325.7|61330.2|61315.2|61350.6|61333.2|61326.7|61311.7|606
1611744900000|2021-01-27 10:55:00|61330.1|61315.1|61323.4|61303.4|61331.6|61316.6|61312.6|61294.9|732
1611745200000|2021-01-27 11:00:00|61323.6|61303.6|61342|61327|61342.9|61327.9|61322.6|61303.6|772
1611745500000|2021-01-27 11:05:00|61342.2|61327.2|61349.3|61334.3|61355.7|61336.3|61324.9|61309.9|836
1611745800000|2021-01-27 11:10:00|61349.9|61334.9|61363.7|61348.7|61372.6|61357.6|61346.3|61331.3|741
1611746100000|2021-01-27 11:15:00|61364.4|61349.4|61356.8|61341.8|61372.6|61357.6|61353.9|61338.9|685
1611746400000|2021-01-27 11:20:00|61356.9|61341.9|61368.6|61353.6|61370.4|61355.4|61351.6|61336.6|738
1611746700000|2021-01-27 11:25:00|61368.7|61353.7|61381.6|61366.6|61386.3|61369.9|61368.3|61353.3|765
1611747000000|2021-01-27 11:30:00|61383|61368|61368|61353|61386.9|61369.7|61362|61347|733
1611747300000|2021-01-27 11:35:00|61368.1|61353.1|61384.6|61369.6|61395.8|61379.3|61365.5|61350.5|769
1611747600000|2021-01-27 11:40:00|61384.8|61369.8|61389.7|61374.7|61400.8|61385.8|61377.9|61362.9|878
1611747900000|2021-01-27 11:45:00|61389.6|61374.6|61391.2|61376.2|61405.9|61390.9|61384.1|61369.1|884
1611748200000|2021-01-27 11:50:00|61391.1|61376.1|61396.3|61381.3|61413.1|61398.1|61381.9|61365|966
1611748500000|2021-01-27 11:55:00|61398.9|61383.9|61397.4|61382.4|61403.9|61388.9|61394.1|61379.1|779
1611748800000|2021-01-27 12:00:00|61396.3|61381.3|61383.6|61368.6|61404.7|61389.7|61380.4|61365.4|893
1611749100000|2021-01-27 12:05:00|61383.4|61368.4|61416.1|61401.1|61420.5|61403.8|61383.4|61368.4|857
1611749400000|2021-01-27 12:10:00|61416.2|61401.2|61417.7|61402.7|61423.4|61407.7|61411.5|61396.5|850
1611749700000|2021-01-27 12:15:00|61417.6|61402.6|61424.6|61409.6|61430.4|61415.4|61416.6|61401.6|859
1611750000000|2021-01-27 12:20:00|61425.5|61410.5|61408.3|61393.3|61429.7|61414.7|61407.5|61392.5|869
1611750300000|2021-01-27 12:25:00|61408.1|61393.1|61402.5|61387.5|61410.3|61395.3|61397|61382|826
1611750600000|2021-01-27 12:30:00|61402.8|61387.8|61388.6|61373.6|61416.9|61401.9|61388.3|61373.3|907
1611750900000|2021-01-27 12:35:00|61388.7|61373.7|61403.8|61388.8|61410.6|61395.6|61378.6|61363.6|888
1611751200000|2021-01-27 12:40:00|61402.9|61387.9|61430|61415|61431.2|61416.2|61394.9|61379.7|906
1611751500000|2021-01-27 12:45:00|61430.4|61415.4|61426.6|61411.6|61442.5|61427.5|61420.3|61405.3|963
1611751800000|2021-01-27 12:50:00|61426.5|61411.5|61437.2|61422.2|61440.1|61425.1|61425.8|61410.8|827
1611752100000|2021-01-27 12:55:00|61436.8|61421.8|61434.9|61419.9|61447.7|61432.7|61428.3|61413.3|942
1611752400000|2021-01-27 13:00:00|61435.4|61420.4|61436.1|61421.1|61453.3|61438.3|61433.3|61416.6|955
1611752700000|2021-01-27 13:05:00|61436|61421|61415.9|61400.9|61447.3|61432.3|61410.4|61395.4|954
1611753000000|2021-01-27 13:10:00|61415.7|61400.7|61403|61388|61433.2|61418.2|61400.3|61385.3|896
1611753300000|2021-01-27 13:15:00|61403.2|61388.2|61412.6|61397.6|61418.1|61403.1|61388.4|61373.4|868
1611753600000|2021-01-27 13:20:00|61413.6|61398.6|61395.7|61380.7|61416.6|61401.6|61393.1|61376.6|756
1611753900000|2021-01-27 13:25:00|61396.9|61381.9|61402.3|61382.3|61407.8|61392.8|61395.1|61380.1|653
1611754200000|2021-01-27 13:30:00|61403.2|61383.2|61432.6|61417.6|61436.7|61421.7|61401.1|61382.7|843
1611754500000|2021-01-27 13:35:00|61432.7|61417.7|61447|61432|61457.9|61440.2|61430.1|61415.1|965
1611754800000|2021-01-27 13:40:00|61447.3|61432.3|61454.1|61439.1|61455.2|61440.2|61442.8|61427.8|835
1611755100000|2021-01-27 13:45:00|61454.4|61439.4|61482.4|61467.4|61482.4|61467.4|61446.1|61431.1|924
1611755400000|2021-01-27 13:50:00|61483|61468|61433.2|61418.2|61487.3|61469.4|61431.8|61414.3|889
1611755700000|2021-01-27 13:55:00|61432.9|61417.9|61417.2|61402.2|61433.6|61418.6|61402.3|61387.3|867
1611756000000|2021-01-27 14:00:00|61416.8|61401.8|61426.2|61411.2|61432.2|61417.2|61410.1|61395.1|956
1611756300000|2021-01-27 14:05:00|61426.3|61411.3|61463.9|61448.9|61464.8|61449.8|61418.8|61403.8|876
1611756600000|2021-01-27 14:10:00|61464.1|61449.1|61459|61444|61475.7|61460.7|61457.2|61442.2|874
1611756900000|2021-01-27 14:15:00|61458.9|61443.9|61460.5|61445.5|61473|61458|61458.2|61443.2|889
1611757200000|2021-01-27 14:20:00|61460.4|61445.4|61474.3|61459.3|61475.5|61460.5|61452.5|61437.5|834
1611757500000|2021-01-27 14:25:00|61474.4|61459.4|61448.8|61433.8|61477.8|61462.8|61443|61428|787
1611757800000|2021-01-27 14:30:00|61449.5|61434.5|61524.1|61509.1|61525.2|61510.2|61443.6|61428.6|791
1611758100000|2021-01-27 14:35:00|61524.4|61509.4|61598.1|61583.1|61643.8|61623.8|61519.9|61504.9|819
1611758400000|2021-01-27 14:40:00|61600.4|61585.4|61670.6|61650.6|61677.4|61657.4|61596.1|61579.4|809
1611758700000|2021-01-27 14:45:00|61668.2|61648.2|61659.7|61644.7|61685.3|61670.3|61628.2|61613.2|807
1611759000000|2021-01-27 14:50:00|61659.5|61644.5|61617.4|61602.4|61682.1|61667.1|61605.3|61590.3|804
1611759300000|2021-01-27 14:55:00|61617.3|61602.3|61639.4|61619.4|61642.5|61623.5|61595|61580|782
1611759600000|2021-01-27 15:00:00|61636.5|61621.5|61598.2|61583.2|61641.6|61624.4|61587.5|61569.8|791
1611759900000|2021-01-27 15:05:00|61597.3|61582.3|61592.7|61577.7|61611.6|61596.6|61578|61562.7|784
1611760200000|2021-01-27 15:10:00|61593.4|61578.4|61614.5|61599.5|61619|61604|61574.5|61559.5|745
1611760500000|2021-01-27 15:15:00|61614.7|61599.7|61605.7|61590.7|61634.2|61619.2|61592.9|61577.9|773
1611760800000|2021-01-27 15:20:00|61606.2|61591.2|61612.1|61597.1|61614.3|61599.3|61597.7|61582.7|755
1611761100000|2021-01-27 15:25:00|61612|61597|61597.5|61582.5|61628.3|61613.3|61597.3|61580.1|681
1611761400000|2021-01-27 15:30:00|61597|61582|61592.3|61577.3|61613.7|61596.4|61562|61547|777
1611761700000|2021-01-27 15:35:00|61592.4|61577.4|61571.1|61551.1|61592.5|61577.5|61553.4|61538.4|734
1611762000000|2021-01-27 15:40:00|61570.4|61550.4|61537.8|61522.8|61570.8|61551.4|61526.2|61510.6|762
1611762300000|2021-01-27 15:45:00|61536.3|61521.3|61514.5|61499.5|61539.3|61524.3|61514.1|61495.7|725
1611762600000|2021-01-27 15:50:00|61514.4|61499.4|61501.9|61486.9|61547.8|61530.3|61497|61482|785
1611762900000|2021-01-27 15:55:00|61503.4|61483.4|61521.5|61506.5|61531.1|61512.8|61483.9|61466.1|763
1611763200000|2021-01-27 16:00:00|61520.8|61505.8|61495.5|61480.5|61533.5|61515.3|61492.5|61477.5|746
1611763500000|2021-01-27 16:05:00|61495.4|61480.4|61506.3|61491.3|61521.2|61506.2|61489.3|61474.3|677
1611763800000|2021-01-27 16:10:00|61506.1|61491.1|61502.5|61487.5|61525.1|61510.1|61501.1|61485.9|670
1611764100000|2021-01-27 16:15:00|61502.3|61487.3|61515.9|61500.9|61517.1|61502.1|61499.9|61484.9|823
1611764400000|2021-01-27 16:20:00|61515.4|61500.4|61493.2|61478.2|61518.8|61501.6|61489.6|61474.6|839
1611764700000|2021-01-27 16:25:00|61493.3|61478.3|61470.5|61455.5|61493.5|61478.5|61460.7|61443.4|940
1611765000000|2021-01-27 16:30:00|61469.9|61454.9|61484.4|61469.4|61494.9|61477|61459.7|61440.2|938
1611765300000|2021-01-27 16:35:00|61484|61469|61458.6|61438.6|61488.1|61473.1|61452.7|61435.1|838
1611765600000|2021-01-27 16:40:00|61457.3|61442.3|61441.1|61426.1|61474.9|61457.6|61440.8|61425.8|819
1611765900000|2021-01-27 16:45:00|61440.8|61425.8|61453.5|61438.5|61456.1|61441.1|61425.7|61410.7|893
1611766200000|2021-01-27 16:50:00|61452.2|61437.2|61467.7|61452.7|61470.6|61452.7|61445.2|61430.2|780
1611766500000|2021-01-27 16:55:00|61467|61452|61472.3|61457.3|61486.7|61468.2|61461|61444.7|880
1611766800000|2021-01-27 17:00:00|61471.7|61456.7|61479.5|61464.5|61487.9|61472.9|61463.7|61446.9|836
1611767100000|2021-01-27 17:05:00|61479.6|61464.6|61455.3|61435.3|61479.6|61464.6|61453.2|61433.2|771
1611767400000|2021-01-27 17:10:00|61455.5|61435.5|61423.3|61408.3|61457|61437|61422.9|61405.5|784
1611767700000|2021-01-27 17:15:00|61422.4|61407.4|61442.5|61427.5|61450.7|61433.3|61422.4|61407|801
1611768000000|2021-01-27 17:20:00|61442.7|61427.7|61449.9|61434.9|61457.1|61437.1|61437.6|61421.9|768
1611768300000|2021-01-27 17:25:00|61450.2|61435.2|61445.6|61425.6|61452.6|61435.5|61434.3|61418.4|730
1611768600000|2021-01-27 17:30:00|61445.8|61425.8|61454.3|61439.3|61460.5|61445.1|61442.2|61422.2|807
1611768900000|2021-01-27 17:35:00|61456.4|61441.4|61428.7|61408.7|61477.9|61457.9|61427.1|61407.1|835
1611769200000|2021-01-27 17:40:00|61429.3|61409.3|61394.2|61379.2|61431.1|61413|61393.5|61377.8|926
1611769500000|2021-01-27 17:45:00|61394|61379|61400.4|61380.4|61406.9|61391.9|61387.4|61371.6|896
1611769800000|2021-01-27 17:50:00|61400.1|61385.1|61390.5|61375.5|61411.2|61393|61379|61361.4|851
1611770100000|2021-01-27 17:55:00|61390.4|61375.4|61382.1|61367.1|61401.9|61384.9|61375.3|61357.6|806
1611770400000|2021-01-27 18:00:00|61382.2|61367.2|61392|61377|61396.9|61381.9|61377.5|61359.9|764
1611770700000|2021-01-27 18:05:00|61392.1|61377.1|61392.3|61372.3|61404.8|61384.8|61385.6|61370.6|739
1611771000000|2021-01-27 18:10:00|61392.8|61372.8|61403.4|61388.4|61413.4|61395.9|61392.1|61372.1|754
1611771300000|2021-01-27 18:15:00|61403.9|61388.9|61408.9|61388.9|61416.3|61398.8|61401.8|61385.1|729
1611771600000|2021-01-27 18:20:00|61409.3|61389.3|61407.7|61392.7|61421|61402.3|61405.6|61388.1|709
1611771900000|2021-01-27 18:25:00|61407.6|61392.6|61412.8|61392.8|61413.6|61394.7|61399.4|61383.5|769
1611772200000|2021-01-27 18:30:00|61411.5|61391.5|61383.6|61363.6|61415.2|61395.9|61379.7|61362.1|754
1611772500000|2021-01-27 18:35:00|61383.8|61363.8|61393.6|61378.6|61398.2|61381.3|61381.5|61362.1|719
1611772800000|2021-01-27 18:40:00|61394.9|61379.9|61398.9|61383.9|61401.7|61384.2|61388.1|61369.2|675
1611773100000|2021-01-27 18:45:00|61399.1|61384.1|61396.1|61381.1|61408|61392.9|61393.3|61376.5|717
1611773400000|2021-01-27 18:50:00|61396.5|61381.5|61385.5|61365.5|61396.5|61381.5|61379|61361.9|665
1611773700000|2021-01-27 18:55:00|61384.9|61364.9|61380.9|61336.2|61405.8|61387.8|61372.6|61333.5|748
1611774000000|2021-01-27 19:00:00|61380.3|61337.2|61403.9|61383.9|61404.5|61384.5|61327.9|61307.9|1021
1611774300000|2021-01-27 19:05:00|61403.7|61383.7|61384.5|61364.5|61413.3|61394.7|61383.3|61363.3|863
1611774600000|2021-01-27 19:10:00|61384.7|61364.7|61393.5|61373.5|61399.2|61380.5|61370.9|61350.9|837
1611774900000|2021-01-27 19:15:00|61393.7|61373.7|61426.5|61406.5|61433|61413|61389.3|61369.3|884
1611775200000|2021-01-27 19:20:00|61426.6|61406.6|61425.4|61405.4|61439|61421.2|61415.5|61398.7|904
1611775500000|2021-01-27 19:25:00|61424.4|61404.4|61435.9|61420.9|61437.2|61420.9|61413.4|61393.4|883
1611775800000|2021-01-27 19:30:00|61437.7|61417.7|61445.6|61425.6|61466.5|61446.5|61430.4|61412.3|991
1611776100000|2021-01-27 19:35:00|61444.2|61424.2|61431.7|61416.7|61462.4|61443.8|61425.3|61407.3|975
1611776400000|2021-01-27 19:40:00|61433.1|61418.1|61408.9|61393.9|61438.3|61419.5|61386.5|61366.5|959
1611776700000|2021-01-27 19:45:00|61408.3|61393.3|61422.8|61402.8|61433.9|61413.9|61398.3|61380.5|926
1611777000000|2021-01-27 19:50:00|61422.9|61402.9|61464.8|61444.8|61479.7|61459.7|61418.1|61398.1|1018
1611777300000|2021-01-27 19:55:00|61465|61445|61475.6|61455.6|61486.2|61466.2|61456.4|61436.4|1049
1611777600000|2021-01-27 20:00:00|61475.5|61455.5|61479.8|61459.8|61510|61490|61471.5|61451.5|1011
1611777900000|2021-01-27 20:05:00|61479|61459|61480.9|61460.9|61491.2|61471.2|61462.7|61442.7|943
1611778200000|2021-01-27 20:10:00|61479.9|61459.9|61450.7|61430.7|61480.9|61462.3|61450.5|61430.5|952
1611778500000|2021-01-27 20:15:00|61450.1|61430.1|61471.1|61451.1|61472.3|61452.3|61449.8|61430.1|933
1611778800000|2021-01-27 20:20:00|61470.7|61450.7|61479.8|61459.8|61487.4|61467.4|61460.2|61442.5|921
1611779100000|2021-01-27 20:25:00|61479.7|61459.7|61461.4|61446.4|61483|61463.8|61447.7|61427.7|921
1611779400000|2021-01-27 20:30:00|61463.2|61448.2|61479.7|61459.7|61479.8|61463.5|61454|61436.2|884
1611779700000|2021-01-27 20:35:00|61479.5|61459.5|61483.4|61468.4|61490.8|61472.6|61468.6|61451.6|870
1611780000000|2021-01-27 20:40:00|61483.5|61468.5|61490|61475|61497.8|61477.8|61476.4|61460.1|873
1611780300000|2021-01-27 20:45:00|61489.6|61474.6|61438|61418|61499.4|61482.2|61434.3|61417.1|972
1611780600000|2021-01-27 20:50:00|61439.9|61419.9|61450.8|61435.8|61459.1|61441.2|61435.3|61415.3|883
1611780900000|2021-01-27 20:55:00|61451|61436|61450.4|61430.4|61461.1|61442.5|61438.8|61421.3|922
1611781200000|2021-01-27 21:00:00|61448.5|61428.5|61457.9|61437.9|61466.3|61446.3|61435.2|61415.2|831
1611781500000|2021-01-27 21:05:00|61457.8|61437.8|61453.5|61433.5|61465.1|61447.7|61446.7|61426.7|883
1611781800000|2021-01-27 21:10:00|61453.6|61433.6|61435.2|61415.2|61461.1|61441.1|61426.1|61406.1|862
1611782100000|2021-01-27 21:15:00|61435.7|61415.7|61407.8|61387.8|61438.2|61418.2|61407.6|61387.6|580
1611782400000|2021-01-27 21:20:00|61407.9|61387.9|61418.4|61398.4|61418.7|61398.7|61401.8|61384.6|520
1611782700000|2021-01-27 21:25:00|61418.3|61398.3|61410|61390|61418.3|61398.3|61404.3|61386.5|339
1611783000000|2021-01-27 21:30:00|61409.5|61389.5|61412.7|61392.7|61424.4|61404.4|61407.4|61387.4|690
1611783300000|2021-01-27 21:35:00|61413.3|61393.3|61421|61401|61427.4|61408.5|61412.7|61392.7|433
1611783600000|2021-01-27 21:40:00|61420.7|61400.7|61411.4|61391.4|61421.2|61401.2|61408.8|61388.8|374
1611783900000|2021-01-27 21:45:00|61412.1|61392.1|61412.1|61392.1|61415.4|61395.4|61407.5|61387.5|353
1611784200000|2021-01-27 21:50:00|61412.3|61392.3|61418.8|61398.8|61429.8|61409.8|61411.6|61391.6|402
1611784500000|2021-01-27 21:55:00|61418.6|61398.6|61425.1|61388.9|61427|61398.6|61406.1|61386.1|393
1611784800000|2021-01-27 22:00:00|61426.5|61388.4|61437|61415.8|61443.6|61417.8|61426.5|61388.4|50
1611785100000|2021-01-27 22:05:00|61437.6|61412.3|61433.7|61385.1|61463|61415.6|61429.9|61381.4|151
1611785400000|2021-01-27 22:10:00|61439.3|61383.1|61429|61392|61439.8|61401.4|61425.5|61382.9|153
1611785700000|2021-01-27 22:15:00|61431.4|61388.6|61428.5|61390.2|61431.9|61401.9|61419.3|61385.1|144
1611786000000|2021-01-27 22:20:00|61428.3|61390.8|61440.5|61401.7|61450.6|61418.4|61422|61379.4|145
1611786300000|2021-01-27 22:25:00|61439.8|61401.5|61429.6|61409|61465.9|61411.1|61428.8|61387|252
1611786600000|2021-01-27 22:30:00|61429.1|61409.1|61433.7|61410.6|61444.2|61416.6|61421.2|61394.8|264
1611786900000|2021-01-27 22:35:00|61436.6|61408.7|61424.6|61404|61436.6|61416.1|61422|61401.3|141
1611787200000|2021-01-27 22:40:00|61424.9|61404.9|61426.8|61406.8|61429.4|61408.2|61424.3|61402.6|97
1611787500000|2021-01-27 22:45:00|61426.3|61405|61428.1|61408.1|61434.5|61412.9|61425.6|61400.6|244
1611787800000|2021-01-27 22:50:00|61429.6|61409.6|61437.3|61417.3|61445.3|61423.7|61428.3|61406.4|305
1611788100000|2021-01-27 22:55:00|61437.8|61417.8|61431.8|61411.8|61456.7|61417.8|61429.6|61399.6|413
1611788400000|2021-01-27 23:00:00|61432.2|61412.2|61431|61411|61434.1|61414.1|61417.9|61397.9|662
1611788700000|2021-01-27 23:05:00|61430.6|61410.6|61446.3|61426.3|61449.3|61429.3|61430.6|61410.6|560
1611789000000|2021-01-27 23:10:00|61445.8|61425.8|61453.8|61433.8|61454.1|61435.9|61442.7|61423|329
1611789300000|2021-01-27 23:15:00|61454.1|61434.1|61469.1|61449.1|61472.2|61452.2|61447.3|61429|508
1611789600000|2021-01-27 23:20:00|61469.4|61449.4|61465|61445|61471.5|61451.5|61454.8|61434.8|479
1611789900000|2021-01-27 23:25:00|61465.1|61445.1|61465.9|61445.9|61466.2|61446.7|61460.3|61440.3|406
1611790200000|2021-01-27 23:30:00|61466|61446|61469.7|61449.7|61470|61450|61457.7|61439.7|419
1611790500000|2021-01-27 23:35:00|61469.4|61449.4|61496.8|61476.8|61502.1|61482.1|61469.1|61449.1|628
1611790800000|2021-01-27 23:40:00|61495.5|61475.5|61483.9|61463.9|61503.5|61483.5|61479.2|61459.2|611
1611791100000|2021-01-27 23:45:00|61483.8|61463.8|61466.5|61446.5|61484.9|61467|61464.3|61445.3|516
1611791400000|2021-01-27 23:50:00|61466.6|61446.6|61464.1|61444.1|61475|61455|61458.8|61438.8|522
1611791700000|2021-01-27 23:55:00|61464|61444|61461.3|61441.3|61471.3|61451.3|61457.1|61437.1|536
1611792000000|2021-01-28 00:00:00|61461.9|61441.9|61467.2|61447.2|61481.4|61461.4|61450.2|61430.2|737
1611792300000|2021-01-28 00:05:00|61466.8|61446.8|61484.4|61469.4|61492.9|61474.9|61463|61443.3|812
1611792600000|2021-01-28 00:10:00|61484.3|61469.3|61499.5|61484.5|61514.3|61496.2|61484.3|61466.9|726
1611792900000|2021-01-28 00:15:00|61499.4|61484.4|61507.4|61487.4|61512.4|61494|61494.4|61477.4|628
1611793200000|2021-01-28 00:20:00|61507.2|61487.2|61515.6|61500.6|61527.7|61510.5|61498.4|61479.4|693
1611793500000|2021-01-28 00:25:00|61515.5|61500.5|61537.4|61517.4|61539.9|61520.3|61506|61489|731
1611793800000|2021-01-28 00:30:00|61539.5|61519.5|61519|61499|61552.4|61532.4|61509.8|61489.8|847
1611794100000|2021-01-28 00:35:00|61519.1|61499.1|61498.5|61478.5|61529.3|61511.4|61498|61478|745
1611794400000|2021-01-28 00:40:00|61498.9|61478.9|61492.6|61472.6|61507.2|61490.1|61487.4|61469.6|692
1611794700000|2021-01-28 00:45:00|61492.2|61472.2|61515.1|61495.1|61515.7|61496|61492.2|61472.2|620
1611795000000|2021-01-28 00:50:00|61513|61498|61558.1|61538.1|61563.1|61543.1|61511.4|61492.3|830
1611795300000|2021-01-28 00:55:00|61562.4|61542.4|61535.3|61520.3|61562.4|61542.4|61528.7|61508.7|891
1611795600000|2021-01-28 01:00:00|61537.1|61517.1|61509.1|61489.1|61546.7|61529.7|61508.2|61488.7|859
1611795900000|2021-01-28 01:05:00|61508.7|61488.7|61513.1|61493.1|61515.1|61497.7|61497.6|61480|819
1611796200000|2021-01-28 01:10:00|61513.3|61493.3|61505.8|61485.8|61521.6|61505|61499.5|61481.4|716
1611796500000|2021-01-28 01:15:00|61505.9|61485.9|61483.2|61463.2|61508.6|61488.6|61479.4|61459.4|758
1611796800000|2021-01-28 01:20:00|61483.4|61463.4|61490.4|61470.4|61491.2|61472.4|61477.4|61458|737
1611797100000|2021-01-28 01:25:00|61491.1|61471.1|61488.5|61468.5|61497.4|61479.7|61482.4|61463.5|656
1611797400000|2021-01-28 01:30:00|61487.5|61467.5|61504.8|61484.8|61506.2|61486.2|61486.6|61466.6|680
1611797700000|2021-01-28 01:35:00|61504.9|61484.9|61489.8|61469.8|61506.1|61486.1|61486.9|61467.4|682
1611798000000|2021-01-28 01:40:00|61490.2|61470.2|61464.1|61444.1|61490.5|61473|61461.8|61443.3|773
1611798300000|2021-01-28 01:45:00|61464.4|61444.4|61460.6|61440.6|61473.7|61455.7|61454.6|61434.6|731
1611798600000|2021-01-28 01:50:00|61460.5|61440.5|61453.1|61438.1|61464.4|61447.3|61444.9|61424.9|743
1611798900000|2021-01-28 01:55:00|61453.2|61438.2|61468.4|61448.4|61468.6|61448.6|61448.7|61430.3|578
1611799200000|2021-01-28 02:00:00|61469.3|61449.3|61460|61440|61470.5|61450.5|61447.6|61428.4|769
1611799500000|2021-01-28 02:05:00|61459.8|61439.8|61464|61444|61468|61449.8|61457.3|61438.1|624
1611799800000|2021-01-28 02:10:00|61464.1|61444.1|61465.9|61445.9|61468.3|61450.4|61456.4|61439.3|574
1611800100000|2021-01-28 02:15:00|61466.1|61446.1|61473.2|61458.2|61476.2|61458.2|61461.7|61444|581
1611800400000|2021-01-28 02:20:00|61473.1|61458.1|61469.7|61449.7|61476.7|61459.4|61462.4|61443.1|636
1611800700000|2021-01-28 02:25:00|61472.5|61452.5|61469.4|61454.4|61481.5|61464.3|61466.2|61448.7|618
1611801000000|2021-01-28 02:30:00|61471.8|61451.8|61470.9|61450.9|61478.2|61461.2|61467.7|61450.2|524
1611801300000|2021-01-28 02:35:00|61471|61451|61485.8|61465.8|61487.7|61471.1|61461.3|61443.6|589
1611801600000|2021-01-28 02:40:00|61486.5|61466.5|61497.7|61477.7|61500.9|61483.4|61483.2|61463.9|660
1611801900000|2021-01-28 02:45:00|61496.3|61481.3|61501.9|61486.9|61520.2|61500.9|61493.3|61474.9|721
1611802200000|2021-01-28 02:50:00|61502.3|61482.3|61522.1|61502.1|61522.3|61505.4|61502.3|61482.3|614
1611802500000|2021-01-28 02:55:00|61521.3|61501.3|61503.2|61483.2|61521.7|61504.3|61501.1|61482.4|691
1611802800000|2021-01-28 03:00:00|61503.8|61483.8|61527.1|61507.1|61529.6|61513.8|61501.2|61483.5|633
1611803100000|2021-01-28 03:05:00|61527.9|61507.9|61533.3|61518.3|61537.9|61520.4|61522.7|61503.8|702
1611803400000|2021-01-28 03:10:00|61533.6|61518.6|61526.9|61506.9|61537|61519.4|61521.7|61502.1|640
1611803700000|2021-01-28 03:15:00|61526.7|61506.7|61514.1|61494.1|61526.9|61509.3|61509.4|61491.8|631
1611804000000|2021-01-28 03:20:00|61513.9|61493.9|61520.5|61500.5|61527.4|61509.8|61509.4|61492.2|548
1611804300000|2021-01-28 03:25:00|61520.6|61500.6|61525.4|61505.4|61533.5|61516.3|61514.5|61496.3|596
1611804600000|2021-01-28 03:30:00|61525.6|61505.6|61515.7|61495.7|61528.8|61511|61509.6|61491.4|663
1611804900000|2021-01-28 03:35:00|61516|61496|61527.2|61507.2|61529|61510.4|61513.4|61494|622
1611805200000|2021-01-28 03:40:00|61527.1|61507.1|61522.8|61502.8|61529.9|61512.1|61517.2|61499.2|564
1611805500000|2021-01-28 03:45:00|61522.7|61502.7|61520.6|61500.6|61526.2|61508.6|61514.8|61494.8|611
1611805800000|2021-01-28 03:50:00|61520.1|61500.1|61524.1|61509.1|61528.6|61513.4|61517.2|61499.8|544
1611806100000|2021-01-28 03:55:00|61524.2|61509.2|61517.3|61502.3|61530.2|61512.1|61515.7|61496.1|609
1611806400000|2021-01-28 04:00:00|61517.2|61502.2|61516.6|61496.6|61526.3|61508.7|61513.2|61494|541
1611806700000|2021-01-28 04:05:00|61516.5|61496.5|61522|61502|61522.6|61505.5|61510.5|61492.4|539
1611807000000|2021-01-28 04:10:00|61522.4|61502.4|61513.4|61498.4|61522.4|61504.9|61513.4|61494.8|514
1611807300000|2021-01-28 04:15:00|61514.1|61499.1|61517.3|61497.3|61519.9|61502.2|61510.9|61491.2|588
1611807600000|2021-01-28 04:20:00|61517.6|61497.6|61530|61510|61534.5|61516.7|61515.1|61497|612
1611807900000|2021-01-28 04:25:00|61530.3|61510.3|61526.3|61506.3|61540.5|61523.1|61524|61504.4|668
1611808200000|2021-01-28 04:30:00|61526|61506|61518.8|61503.8|61526|61507.8|61515.5|61498.6|747
1611808500000|2021-01-28 04:35:00|61519|61504|61529.2|61509.2|61536.4|61519.9|61519|61501.3|567
1611808800000|2021-01-28 04:40:00|61528.9|61508.9|61528.3|61508.3|61534|61516.7|61524.3|61506|445
1611809100000|2021-01-28 04:45:00|61528.4|61508.4|61528.5|61508.5|61532.1|61514.7|61517.2|61497.9|550
1611809400000|2021-01-28 04:50:00|61526|61511|61520.6|61500.6|61532.2|61514.8|61515.6|61497.5|516
1611809700000|2021-01-28 04:55:00|61521.1|61501.1|61506.5|61486.5|61521.3|61503|61502.9|61484.6|637
1611810000000|2021-01-28 05:00:00|61504.3|61489.3|61500.2|61485.2|61517.3|61501.5|61499.7|61481.1|689
1611810300000|2021-01-28 05:05:00|61500|61485|61503.4|61483.4|61508.8|61491.7|61497.6|61480|681
1611810600000|2021-01-28 05:10:00|61503.2|61483.2|61499.1|61479.1|61507.6|61490.1|61498.9|61479|507
1611810900000|2021-01-28 05:15:00|61500.1|61480.1|61504.4|61489.4|61507.1|61490|61497.2|61479.1|497
1611811200000|2021-01-28 05:20:00|61504.5|61489.5|61517.1|61497.1|61517.2|61500.2|61501.2|61483.3|473
1611811500000|2021-01-28 05:25:00|61517|61497|61514|61494|61517.3|61500.4|61505.4|61488|609
1611811800000|2021-01-28 05:30:00|61514.2|61494.2|61503.7|61488.7|61514.2|61496.8|61498.7|61481|638
1611812100000|2021-01-28 05:35:00|61503.6|61488.6|61494.2|61474.2|61510.4|61492.6|61489.6|61471.7|579
1611812400000|2021-01-28 05:40:00|61494.3|61474.3|61498.6|61478.6|61505.6|61488.6|61489.2|61471.1|627
1611812700000|2021-01-28 05:45:00|61498.7|61478.7|61501.8|61486.8|61504.7|61489.1|61491.3|61473.5|595
1611813000000|2021-01-28 05:50:00|61500.7|61485.7|61487.8|61467.8|61505.6|61489.3|61483.7|61465.8|606
1611813300000|2021-01-28 05:55:00|61488.9|61468.9|61445|61430|61488.9|61469.1|61444.8|61427.3|889
1611813600000|2021-01-28 06:00:00|61445.3|61430.3|61496.3|61476.3|61500.1|61480.1|61445.3|61430.3|832
1611813900000|2021-01-28 06:05:00|61496.9|61476.9|61505.5|61485.5|61509|61489|61494.1|61474.1|667
1611814200000|2021-01-28 06:10:00|61502.9|61487.9|61495|61480|61506.6|61488.7|61491.7|61472.6|683
1611814500000|2021-01-28 06:15:00|61495.1|61480.1|61502.1|61482.1|61502.1|61484.1|61484.4|61466.4|589
1611814800000|2021-01-28 06:20:00|61502.3|61482.3|61484|61469|61507.3|61489.9|61483.2|61464.3|672
1611815100000|2021-01-28 06:25:00|61483.7|61468.7|61478.3|61458.3|61495.5|61477.6|61477.6|61457.6|603
1611815400000|2021-01-28 06:30:00|61478.1|61458.1|61493|61473|61501.9|61481.9|61476.3|61456.6|628
1611815700000|2021-01-28 06:35:00|61493.6|61473.6|61490.3|61470.3|61495.1|61475.1|61484.9|61466.6|530
1611816000000|2021-01-28 06:40:00|61491.2|61471.2|61474.6|61454.6|61491.2|61473.9|61471|61451.4|525
1611816300000|2021-01-28 06:45:00|61472.3|61457.3|61488.2|61468.2|61488.2|61471.3|61472.2|61453.9|544
1611816600000|2021-01-28 06:50:00|61485.3|61470.3|61469.9|61449.9|61489.4|61472|61469.2|61449.7|519
1611816900000|2021-01-28 06:55:00|61470.7|61450.7|61455.6|61440.6|61471.4|61451.4|61450.8|61433|594
1611817200000|2021-01-28 07:00:00|61455.3|61440.3|61496.3|61481.3|61505.7|61486.9|61455.3|61439.3|812
1611817500000|2021-01-28 07:05:00|61496.5|61481.5|61527.2|61507.2|61539.8|61522.4|61487.7|61467.7|951
1611817800000|2021-01-28 07:10:00|61527.1|61507.1|61510.1|61495.1|61529.6|61510.4|61505.7|61490.7|818
1611818100000|2021-01-28 07:15:00|61510.3|61495.3|61518.4|61498.4|61527.1|61512.1|61509.4|61494.4|773
1611818400000|2021-01-28 07:20:00|61518.8|61498.8|61539.7|61524.7|61553.1|61536.2|61517.8|61498.8|861
1611818700000|2021-01-28 07:25:00|61541.9|61521.9|61547.7|61532.7|61557|61542|61529.2|61514.2|836
1611819000000|2021-01-28 07:30:00|61547.6|61532.6|61551.2|61536.2|61553.5|61538.5|61524.2|61509.2|842
1611819300000|2021-01-28 07:35:00|61551.9|61536.9|61538.5|61523.5|61571.5|61556.5|61536|61521|882
1611819600000|2021-01-28 07:40:00|61538.2|61523.2|61543.6|61528.6|61548.7|61533.7|61522.9|61507.9|752
1611819900000|2021-01-28 07:45:00|61543.5|61528.5|61512.4|61497.4|61544.4|61529.4|61506.9|61489.2|911
1611820200000|2021-01-28 07:50:00|61512.6|61497.6|61504.4|61489.4|61521.7|61506.7|61491.5|61475.8|859
1611820500000|2021-01-28 07:55:00|61503.9|61488.9|61516|61496|61530.6|61513.4|61486.6|61466.7|952
1611820800000|2021-01-28 08:00:00|61507.5|61487.5|61490.7|61475.7|61521.6|61501.6|61487.2|61471|1035
1611821100000|2021-01-28 08:05:00|61489.1|61474.1|61444.6|61424.6|61493.7|61475.8|61435.6|61415.6|1053
1611821400000|2021-01-28 08:10:00|61444.9|61424.9|61449.5|61434.5|61457.1|61440.1|61437.6|61422.3|983
1611821700000|2021-01-28 08:15:00|61449.3|61434.3|61463.3|61448.3|61470.9|61455.9|61447.9|61432.9|973
1611822000000|2021-01-28 08:20:00|61463.5|61448.5|61416.4|61401.4|61466.5|61449.3|61405.4|61390.4|976
1611822300000|2021-01-28 08:25:00|61416.3|61401.3|61454.6|61439.6|61457.5|61442.5|61404.8|61389.8|967
1611822600000|2021-01-28 08:30:00|61454.1|61439.1|61472.7|61457.7|61472.9|61457.9|61445.2|61430.2|909
1611822900000|2021-01-28 08:35:00|61472.8|61457.8|61482.5|61467.5|61492.9|61477.9|61464.2|61449.2|948
1611823200000|2021-01-28 08:40:00|61482.4|61467.4|61492.7|61477.7|61517.8|61502.8|61480.8|61465.8|927
1611823500000|2021-01-28 08:45:00|61492.9|61477.9|61512.5|61497.5|61518.2|61503.2|61486.2|61471.2|951
1611823800000|2021-01-28 08:50:00|61512.9|61497.9|61510.6|61495.6|61527|61512|61502.4|61487.4|937
1611824100000|2021-01-28 08:55:00|61510.5|61495.5|61522.1|61502.1|61529|61514|61504.3|61489.3|933
1611824400000|2021-01-28 09:00:00|61522.2|61502.2|61475|61460|61522.2|61506.1|61475|61460|937
1611824700000|2021-01-28 09:05:00|61475.1|61460.1|61482.7|61467.7|61482.7|61467.7|61458.1|61443.1|889
1611825000000|2021-01-28 09:10:00|61482.5|61467.5|61458.8|61443.8|61499.5|61483.4|61458.3|61443.3|885
1611825300000|2021-01-28 09:15:00|61459|61444|61457.7|61442.7|61461.6|61446.6|61435.5|61420.5|917
1611825600000|2021-01-28 09:20:00|61457.5|61442.5|61454|61439|61468.7|61453.7|61442.9|61427.9|889
1611825900000|2021-01-28 09:25:00|61454.5|61439.5|61437.1|61422.1|61456|61441|61425|61410|939
1611826200000|2021-01-28 09:30:00|61438.6|61423.6|61439.3|61424.3|61452.9|61437.9|61432.8|61416.4|931
1611826500000|2021-01-28 09:35:00|61439.5|61424.5|61433.5|61418.5|61444.3|61429.3|61417.1|61401.6|888
1611826800000|2021-01-28 09:40:00|61433.8|61418.8|61436.3|61421.3|61447.3|61432|61420.4|61405.4|954
1611827100000|2021-01-28 09:45:00|61436.5|61421.5|61431.8|61416.8|61440.9|61425.9|61422.8|61407.8|921
1611827400000|2021-01-28 09:50:00|61431.9|61416.9|61451.9|61436.9|61458.3|61443.3|61423.2|61408.2|937
1611827700000|2021-01-28 09:55:00|61451.7|61436.7|61430.2|61410.2|61460.2|61445.2|61426.9|61409|874
1611828000000|2021-01-28 10:00:00|61429|61409|61431.2|61416.2|61440.5|61425.5|61415.1|61397.1|877
1611828300000|2021-01-28 10:05:00|61431.3|61416.3|61425.4|61410.4|61446.2|61431.2|61419.2|61404.2|910
1611828600000|2021-01-28 10:10:00|61424.6|61409.6|61435.8|61420.8|61443.4|61428.4|61423.2|61408.2|851
1611828900000|2021-01-28 10:15:00|61435.7|61420.7|61413|61398|61439.6|61424.6|61413|61398|856
1611829200000|2021-01-28 10:20:00|61413.7|61398.7|61437.9|61422.9|61438.3|61423.3|61412.4|61397.4|825
1611829500000|2021-01-28 10:25:00|61437.7|61422.7|61447|61432|61452.4|61437.4|61429.1|61414.1|840
1611829800000|2021-01-28 10:30:00|61446.4|61431.4|61428.5|61413.5|61451.5|61436.5|61423.4|61408.4|812
1611830100000|2021-01-28 10:35:00|61427.6|61412.6|61403.4|61388.4|61438|61423|61402.9|61385.6|827
1611830400000|2021-01-28 10:40:00|61403.5|61388.5|61405.1|61390.1|61422|61407|61397.1|61382.1|872
1611830700000|2021-01-28 10:45:00|61405|61390|61388.7|61373.7|61405|61390|61382.1|61367.1|860
1611831000000|2021-01-28 10:50:00|61388.8|61373.8|61409.8|61394.8|61410.5|61395.5|61378.1|61363.1|901
1611831300000|2021-01-28 10:55:00|61409.3|61394.3|61421.7|61406.7|61423.3|61406.7|61386.4|61371.4|828
1611831600000|2021-01-28 11:00:00|61422.5|61407.5|61425.1|61410.1|61430.8|61413.3|61408.1|61393.1|908
1611831900000|2021-01-28 11:05:00|61425|61410|61419.3|61404.3|61436|61421|61417.6|61402.6|801
1611832200000|2021-01-28 11:10:00|61419.4|61404.4|61423.4|61408.4|61433.5|61418.5|61417.8|61402.8|738
1611832500000|2021-01-28 11:15:00|61423.2|61408.2|61430.7|61415.7|61442.8|61427.8|61419.8|61404.8|884
1611832800000|2021-01-28 11:20:00|61429.7|61414.7|61453.7|61438.7|61460.9|61445.9|61427|61412|869
1611833100000|2021-01-28 11:25:00|61453.8|61438.8|61440.1|61425.1|61459.2|61444.2|61439.9|61424.9|833
1611833400000|2021-01-28 11:30:00|61439.8|61424.8|61445.7|61430.7|61450.6|61435.6|61433.3|61418.3|783
1611833700000|2021-01-28 11:35:00|61445.8|61430.8|61459|61444|61463.7|61448.7|61443|61428|771
1611834000000|2021-01-28 11:40:00|61458.7|61443.7|61478.8|61463.8|61487|61472|61457.4|61442.4|825
1611834300000|2021-01-28 11:45:00|61478.5|61463.5|61477.5|61462.5|61483.8|61468.8|61473.2|61458.2|673
1611834600000|2021-01-28 11:50:00|61477.2|61462.2|61475.5|61460.5|61485.2|61470.2|61470.8|61455.8|721
1611834900000|2021-01-28 11:55:00|61475.4|61460.4|61455.5|61440.5|61476|61461|61447.4|61432.4|867
1611835200000|2021-01-28 12:00:00|61455.1|61440.1|61456.2|61441.2|61474.4|61459.4|61450.7|61435.7|892
1611835500000|2021-01-28 12:05:00|61455.7|61440.7|61433.5|61418.5|61458.9|61443.9|61430.3|61415.3|831
1611835800000|2021-01-28 12:10:00|61433.6|61418.6|61417.9|61402.9|61434.1|61419.1|61415.1|61400.1|782
1611836100000|2021-01-28 12:15:00|61417.8|61402.8|61408.1|61393.1|61420.1|61405.1|61406.5|61391.5|710
1611836400000|2021-01-28 12:20:00|61408.2|61393.2|61434.8|61419.8|61435.3|61420.3|61407.1|61392.1|786
1611836700000|2021-01-28 12:25:00|61434.4|61419.4|61415.8|61400.8|61437.2|61422.2|61413.5|61398.5|774
1611837000000|2021-01-28 12:30:00|61415.9|61400.9|61445.8|61430.8|61447|61432|61411.7|61396.7|878
1611837300000|2021-01-28 12:35:00|61445.9|61430.9|61446.6|61431.6|61450.5|61435.5|61435.3|61420.3|712
1611837600000|2021-01-28 12:40:00|61446.2|61431.2|61457.1|61442.1|61467.9|61452.9|61438.8|61423.8|807
1611837900000|2021-01-28 12:45:00|61457.4|61442.4|61468.2|61453.2|61475.4|61460.4|61456.5|61441.5|752
1611838200000|2021-01-28 12:50:00|61468.1|61453.1|61452.8|61437.8|61468.3|61453.3|61445.6|61430.6|731
1611838500000|2021-01-28 12:55:00|61454.4|61439.4|61474|61459|61478.6|61462.4|61451.1|61436.1|872
1611838800000|2021-01-28 13:00:00|61473.4|61458.4|61496.7|61481.7|61505.7|61490.7|61462.1|61447.1|868
1611839100000|2021-01-28 13:05:00|61496.6|61481.6|61481.3|61466.3|61501.7|61486.7|61479.3|61464.3|887
1611839400000|2021-01-28 13:10:00|61481|61466|61517.3|61502.3|61517.3|61502.3|61465|61450|907
1611839700000|2021-01-28 13:15:00|61515.3|61500.3|61500.7|61485.7|61528.8|61513.8|61496.2|61481.2|863
1611840000000|2021-01-28 13:20:00|61501.1|61486.1|61499|61484|61514.7|61499.7|61497|61482|802
1611840300000|2021-01-28 13:25:00|61498.9|61483.9|61489.1|61464.2|61499.9|61484.9|61479.7|61461.6|797
1611840600000|2021-01-28 13:30:00|61490.6|61463.2|61496.5|61481.5|61518.6|61501.8|61482.6|61461.5|916
1611840900000|2021-01-28 13:35:00|61496.2|61481.2|61487.6|61472.6|61503.7|61488.7|61468|61453|990
1611841200000|2021-01-28 13:40:00|61488|61473|61443.6|61428.6|61508.8|61493.8|61439.5|61423.8|1008
1611841500000|2021-01-28 13:45:00|61444.2|61429.2|61422.1|61407.1|61467.9|61452.9|61421.8|61406.8|1032
1611841800000|2021-01-28 13:50:00|61422.2|61407.2|61388.1|61373.1|61422.6|61407.6|61380.2|61361.8|1043
1611842100000|2021-01-28 13:55:00|61388.7|61373.7|61327.2|61307.2|61401.9|61384.7|61315.7|61295.7|1072
1611842400000|2021-01-28 14:00:00|61326.1|61306.1|61304.3|61284.3|61329.7|61313.4|61256.8|61236.8|1106
1611842700000|2021-01-28 14:05:00|61304.1|61284.1|61307.8|61292.8|61323.7|61308.7|61287.6|61269.3|967
1611843000000|2021-01-28 14:10:00|61307.9|61292.9|61320.1|61305.1|61341.9|61324.7|61303.1|61288.1|937
1611843300000|2021-01-28 14:15:00|61320.3|61305.3|61337.2|61322.2|61342.4|61327.4|61311.3|61293.8|700
1611843600000|2021-01-28 14:20:00|61337.3|61322.3|61340.2|61325.2|61358.1|61343.1|61330.4|61315.4|711
1611843900000|2021-01-28 14:25:00|61342.2|61327.2|61330.6|61315.6|61346|61331|61315.7|61300.7|688
1611844200000|2021-01-28 14:30:00|61331.4|61316.4|61317|61302|61350.9|61332.4|61283.9|61268.9|772
1611844500000|2021-01-28 14:35:00|61317.3|61302.3|61325.2|61305.2|61326.4|61307.4|61290.2|61274.1|782
1611844800000|2021-01-28 14:40:00|61326.9|61306.9|61317.3|61302.3|61342.4|61327.4|61306.2|61288.9|772
1611845100000|2021-01-28 14:45:00|61316.9|61301.9|61304.4|61289.4|61322.8|61307.8|61292|61277|744
1611845400000|2021-01-28 14:50:00|61304.6|61289.6|61284.9|61269.9|61314.1|61299.1|61276.2|61261.2|764
1611845700000|2021-01-28 14:55:00|61288.1|61268.1|61322.5|61302.5|61331.9|61316.9|61284.6|61267.5|772
1611846000000|2021-01-28 15:00:00|61322.6|61302.6|61301.9|61286.9|61332.8|61313.5|61291.8|61276|784
1611846300000|2021-01-28 15:05:00|61304.2|61289.2|61298.1|61283.1|61309.1|61294.1|61280.9|61263.3|791
1611846600000|2021-01-28 15:10:00|61297.9|61282.9|61275.6|61255.6|61298.4|61283.4|61263.3|61246.2|1014
1611846900000|2021-01-28 15:15:00|61275.8|61255.8|61263.3|61248.3|61281.4|61264.8|61262.5|61245.8|977
1611847200000|2021-01-28 15:20:00|61262.5|61247.5|61293.6|61273.6|61293.6|61273.8|61261.6|61244.8|1021
1611847500000|2021-01-28 15:25:00|61293.4|61273.4|61291|61276|61297.9|61280|61269.3|61249.3|999
1611847800000|2021-01-28 15:30:00|61289.2|61274.2|61306.3|61286.3|61306.3|61290.7|61278.2|61261|996
1611848100000|2021-01-28 15:35:00|61305.4|61285.4|61290.8|61270.8|61305.5|61286.8|61273.9|61258.9|974
1611848400000|2021-01-28 15:40:00|61291.3|61271.3|61305.1|61290.1|61316.1|61301.1|61283.8|61265.8|949
1611848700000|2021-01-28 15:45:00|61304.8|61289.8|61296.9|61281.9|61314|61299|61293.6|61278.6|871
1611849000000|2021-01-28 15:50:00|61297.6|61282.6|61337.8|61322.8|61340.4|61325.4|61297.6|61282.6|927
1611849300000|2021-01-28 15:55:00|61337.4|61322.4|61359.2|61344.2|61359.6|61344.6|61331.2|61316.2|991
1611849600000|2021-01-28 16:00:00|61358.6|61343.6|61349.7|61334.7|61371.1|61356.1|61335.1|61320.1|998
1611849900000|2021-01-28 16:05:00|61350|61335|61332.2|61317.2|61350|61335|61332.1|61317.1|828
1611850200000|2021-01-28 16:10:00|61332.3|61317.3|61348.3|61333.3|61353|61338|61330.2|61315.2|806
1611850500000|2021-01-28 16:15:00|61348.5|61333.5|61344.5|61329.5|61349.7|61334.7|61332.5|61316.8|791
1611850800000|2021-01-28 16:20:00|61344.8|61329.8|61342.2|61327.2|61346.1|61331.1|61329.6|61314.6|749
1611851100000|2021-01-28 16:25:00|61341.5|61326.5|61334|61319|61353.7|61338.7|61324.6|61309.6|793
1611851400000|2021-01-28 16:30:00|61333.9|61318.9|61323.6|61308.6|61349|61332.1|61323.4|61308.4|887
1611851700000|2021-01-28 16:35:00|61324.4|61309.4|61360|61345|61364.5|61349.5|61318.6|61303.6|849
1611852000000|2021-01-28 16:40:00|61360.2|61345.2|61365.3|61350.3|61367.3|61352.3|61346|61331|859
1611852300000|2021-01-28 16:45:00|61365.2|61350.2|61361.8|61346.8|61371.7|61354.3|61359.7|61343.1|894
1611852600000|2021-01-28 16:50:00|61362.2|61347.2|61352.8|61337.8|61372.2|61357.2|61346.2|61331.2|845
1611852900000|2021-01-28 16:55:00|61353.3|61338.3|61358.6|61343.6|61367.8|61352.8|61343.7|61328.7|913
1611853200000|2021-01-28 17:00:00|61358.5|61343.5|61350.9|61335.9|61361.7|61346.3|61340.4|61323.1|899
1611853500000|2021-01-28 17:05:00|61351|61336|61345.6|61330.6|61351.4|61336.4|61336.4|61321.4|830
1611853800000|2021-01-28 17:10:00|61345.8|61330.8|61337.4|61322.4|61346.4|61331.4|61330.4|61315.4|839
1611854100000|2021-01-28 17:15:00|61336|61321|61351.5|61336.5|61356.6|61339.7|61333.1|61318.1|865
1611854400000|2021-01-28 17:20:00|61351|61336|61335.6|61320.6|61357.7|61342.7|61335|61320|800
1611854700000|2021-01-28 17:25:00|61335.4|61320.4|61347.2|61332.2|61356.5|61341.5|61335.4|61320.4|808
1611855000000|2021-01-28 17:30:00|61347.5|61332.5|61351.1|61336.1|61354.2|61339.2|61334.4|61318.5|801
1611855300000|2021-01-28 17:35:00|61348.8|61333.8|61346.9|61331.9|61356.4|61341.4|61343.2|61328.2|802
1611855600000|2021-01-28 17:40:00|61346.8|61331.8|61322.7|61307.7|61350.6|61335.6|61321.9|61306.4|882
1611855900000|2021-01-28 17:45:00|61322.3|61307.3|61314.5|61299.5|61333|61318|61313.4|61298.4|794
1611856200000|2021-01-28 17:50:00|61314.7|61299.7|61335.2|61320.2|61337.9|61321.2|61313.6|61297.2|788
1611856500000|2021-01-28 17:55:00|61335.3|61320.3|61341.1|61326.1|61346.1|61328.3|61331.2|61314.3|757
1611856800000|2021-01-28 18:00:00|61340.5|61325.5|61317.4|61302.4|61345.6|61328.4|61316.7|61301.7|791
1611857100000|2021-01-28 18:05:00|61317.8|61302.8|61344|61329|61346.9|61331.3|61316.9|61300|844
1611857400000|2021-01-28 18:10:00|61346.2|61326.2|61343|61323|61349.5|61334.5|61338|61321.1|795
1611857700000|2021-01-28 18:15:00|61343.3|61323.3|61329.2|61314.2|61346.4|61331.4|61326.2|61311.2|610
1611858000000|2021-01-28 18:20:00|61329.3|61314.3|61314.4|61299.4|61337.9|61321|61313.8|61298.8|688
1611858300000|2021-01-28 18:25:00|61314.6|61299.6|61316.7|61301.7|61327.4|61309.4|61309.2|61294.2|784
1611858600000|2021-01-28 18:30:00|61316.9|61301.9|61319.5|61299.5|61324.8|61309.8|61313.7|61298.4|694
1611858900000|2021-01-28 18:35:00|61319.3|61299.3|61308.7|61293.7|61319.3|61299.3|61297.7|61282.7|751
1611859200000|2021-01-28 18:40:00|61308.4|61293.4|61306.5|61291.5|61309.8|61293.6|61297.3|61279.1|686
1611859500000|2021-01-28 18:45:00|61305.6|61290.6|61290.2|61275.2|61306.2|61291.2|61283.7|61263.7|645
1611859800000|2021-01-28 18:50:00|61290.3|61275.3|61301.2|61286.2|61305.6|61288.2|61284.1|61269.1|716
1611860100000|2021-01-28 18:55:00|61303.8|61283.8|61296.2|61276.2|61310.3|61293.6|61293.9|61276.2|715
1611860400000|2021-01-28 19:00:00|61296|61276|61298.7|61278.7|61307.6|61287.6|61293.4|61276|723
1611860700000|2021-01-28 19:05:00|61299.5|61279.5|61294.5|61274.5|61301.3|61283.2|61286.1|61268.8|692
1611861000000|2021-01-28 19:10:00|61290.6|61275.6|61287.2|61267.2|61301.6|61281.9|61282.7|61265.1|636
1611861300000|2021-01-28 19:15:00|61286.7|61266.7|61272.3|61257.3|61291.8|61273|61270.4|61254.1|645
1611861600000|2021-01-28 19:20:00|61272.4|61257.4|61282.7|61267.7|61285.9|61268.2|61272|61257|622
1611861900000|2021-01-28 19:25:00|61282.3|61267.3|61289.9|61274.9|61293.3|61275.3|61281.3|61261.3|544
1611862200000|2021-01-28 19:30:00|61289.6|61274.6|61290.9|61270.9|61296.7|61278.9|61284.9|61268.8|546
1611862500000|2021-01-28 19:35:00|61290.8|61270.8|61276.8|61261.8|61294.4|61276.8|61274.7|61257.6|615
1611862800000|2021-01-28 19:40:00|61276.4|61261.4|61274.5|61259.5|61279.1|61264|61267.7|61251.2|630
1611863100000|2021-01-28 19:45:00|61276.8|61256.8|61282.5|61262.5|61288.4|61270.3|61272.2|61254|559
1611863400000|2021-01-28 19:50:00|61282.7|61262.7|61303.5|61283.5|61306.8|61288.7|61278.7|61261|731
1611863700000|2021-01-28 19:55:00|61303.4|61283.4|61316.1|61296.1|61316.7|61299.8|61300.8|61281.1|836
1611864000000|2021-01-28 20:00:00|61316.3|61296.3|61306.9|61286.9|61320.1|61302.5|61303.1|61285.9|736
1611864300000|2021-01-28 20:05:00|61307|61287|61299.5|61279.5|61307.1|61288.8|61290.6|61272.6|595
1611864600000|2021-01-28 20:10:00|61299.8|61279.8|61292.1|61272.1|61300.1|61280.1|61285.7|61265.7|661
1611864900000|2021-01-28 20:15:00|61292.3|61272.3|61299.7|61279.7|61305.7|61285.7|61290|61270|750
1611865200000|2021-01-28 20:20:00|61300.7|61280.7|61308.9|61288.9|61311.6|61291.6|61297.6|61277.6|612
1611865500000|2021-01-28 20:25:00|61308.5|61288.5|61324.8|61304.8|61327|61307|61303.3|61283.3|713
1611865800000|2021-01-28 20:30:00|61324.7|61304.7|61334|61314|61334.3|61314.3|61318.4|61298.4|743
1611866100000|2021-01-28 20:35:00|61333.5|61313.5|61320.7|61300.7|61334.6|61314.6|61316.9|61296.9|697
1611866400000|2021-01-28 20:40:00|61320.2|61300.2|61304.8|61284.8|61320.7|61300.7|61304.5|61284.5|729
1611866700000|2021-01-28 20:45:00|61304.9|61284.9|61302.4|61282.4|61312.8|61292.8|61296.4|61276.4|831
1611867000000|2021-01-28 20:50:00|61303.2|61283.2|61331.1|61311.1|61335.6|61315.6|61297.1|61279|726
1611867300000|2021-01-28 20:55:00|61332.1|61312.1|61338.7|61318.7|61344.8|61324.8|61331.1|61312|789
1611867600000|2021-01-28 21:00:00|61338.9|61318.9|61339.4|61319.4|61348.8|61328.8|61333.6|61315.6|754
1611867900000|2021-01-28 21:05:00|61339|61319|61342.6|61322.6|61343.3|61323.4|61335.6|61315.6|550
1611868200000|2021-01-28 21:10:00|61342.7|61322.7|61348.7|61328.7|61351.9|61331.9|61337.6|61317.6|518
1611868500000|2021-01-28 21:15:00|61348.5|61328.5|61355.3|61335.3|61355.9|61335.9|61344.7|61326.4|296
1611868800000|2021-01-28 21:20:00|61355.5|61335.5|61377.7|61357.7|61378.7|61358.7|61355.3|61335.3|460
1611869100000|2021-01-28 21:25:00|61377.5|61357.5|61372.7|61352.7|61378.2|61358.2|61366.9|61346.9|460
1611869400000|2021-01-28 21:30:00|61371.9|61351.9|61369.9|61349.9|61377.3|61357.3|61368.7|61348.7|471
1611869700000|2021-01-28 21:35:00|61368.3|61348.3|61371|61351|61374.2|61354.2|61368.1|61348.1|425
1611870000000|2021-01-28 21:40:00|61370.8|61350.8|61370.9|61350.9|61377.5|61357.5|61370|61350|420
1611870300000|2021-01-28 21:45:00|61370.5|61350.5|61372.4|61352.4|61374.4|61354.4|61366.9|61346.9|402
1611870600000|2021-01-28 21:50:00|61371.5|61351.5|61361.9|61341.9|61376.5|61356.5|61358.3|61338.3|469
1611870900000|2021-01-28 21:55:00|61362.2|61342.2|61370.4|61327.9|61371.5|61346.7|61355|61324.8|639
1611871200000|2021-01-28 22:00:00|61369.7|61326.3|61387.9|61323.5|61388|61347.5|61369.7|61307|61
1611871500000|2021-01-28 22:05:00|61397|61306.1|61384.4|61341|61398.2|61350.1|61377.5|61293.9|142
1611871800000|2021-01-28 22:10:00|61388|61331.6|61368.5|61283.9|61392.3|61348.3|61358.9|61262.9|260
1611872100000|2021-01-28 22:15:00|61370.1|61281.5|61356.4|61321.1|61375.4|61330|61344.6|61272.9|290
1611872400000|2021-01-28 22:20:00|61352.4|61322.8|61354.5|61298.1|61363.1|61336.9|61347.7|61280|241
1611872700000|2021-01-28 22:25:00|61352.6|61299.3|61365.6|61317.3|61368.1|61325.3|61344.2|61262.9|259
1611873000000|2021-01-28 22:30:00|61365|61317.7|61369.7|61334.2|61385.2|61356.5|61363.6|61316.6|613
1611873300000|2021-01-28 22:35:00|61368.3|61335.5|61356.4|61319.4|61371.3|61346.6|61354.4|61310.4|398
1611873600000|2021-01-28 22:40:00|61357.3|61319.8|61353.6|61328.2|61366|61337.7|61351.5|61308.8|327
1611873900000|2021-01-28 22:45:00|61354.8|61326.5|61366.5|61342.5|61370.6|61345.2|61354.4|61316.7|327
1611874200000|2021-01-28 22:50:00|61365.7|61341.9|61364.4|61342.7|61365.8|61345.8|61356.4|61329.8|203
1611874500000|2021-01-28 22:55:00|61361.9|61337.3|61364.8|61344.8|61379.1|61358.3|61361.9|61329.6|297
1611874800000|2021-01-28 23:00:00|61364.5|61344.5|61360.7|61340.7|61366.5|61344.5|61350.6|61325.7|581
1611875100000|2021-01-28 23:05:00|61359.8|61339.8|61363.8|61343.8|61372.4|61352.1|61359.3|61330.9|516
1611875400000|2021-01-28 23:10:00|61362.8|61342.8|61359.8|61339.8|61364.1|61344.1|61354.7|61334.7|378
1611875700000|2021-01-28 23:15:00|61359.7|61339.7|61357.1|61337.1|61361.2|61341.2|61351.4|61331.4|323
1611876000000|2021-01-28 23:20:00|61357.3|61337.3|61355.4|61335.4|61359|61339|61351|61331|282
1611876300000|2021-01-28 23:25:00|61355.5|61335.5|61351.5|61331.5|61357.5|61337.5|61348.8|61328.8|323
1611876600000|2021-01-28 23:30:00|61351.6|61331.6|61352.5|61332.5|61357.7|61337.7|61350.8|61330.8|303
1611876900000|2021-01-28 23:35:00|61352.4|61332.4|61348.6|61328.6|61352.4|61332.4|61348.1|61328.1|331
1611877200000|2021-01-28 23:40:00|61348.4|61328.4|61350.6|61330.6|61354.5|61334.5|61346.7|61326.7|332
1611877500000|2021-01-28 23:45:00|61350|61330|61356.1|61336.1|61356.9|61336.9|61346.2|61326.2|289
1611877800000|2021-01-28 23:50:00|61355.4|61335.4|61367.4|61347.4|61369|61349|61355.1|61335.1|382
1611878100000|2021-01-28 23:55:00|61367.6|61347.6|61365.4|61345.4|61379.2|61359.2|61364.1|61344.1|492
1611878400000|2021-01-29 00:00:00|61365.2|61345.2|61367.4|61347.4|61372.4|61352.4|61359.6|61339.6|633
1611878700000|2021-01-29 00:05:00|61367.3|61347.3|61380.1|61360.1|61385.1|61365.1|61363.9|61343.9|555
1611879000000|2021-01-29 00:10:00|61380.5|61360.5|61368|61348|61382.3|61362.3|61362.7|61342.7|608
1611879300000|2021-01-29 00:15:00|61368.2|61348.2|61373.2|61353.2|61376.5|61356.5|61361.6|61341.6|633
1611879600000|2021-01-29 00:20:00|61372.5|61352.5|61389.4|61369.4|61393.1|61373.1|61368.1|61348.1|587
1611879900000|2021-01-29 00:25:00|61390|61370|61396|61376|61397.3|61377.3|61384|61364|512
1611880200000|2021-01-29 00:30:00|61396.2|61376.2|61407.3|61387.3|61418.1|61398.1|61394.8|61374.8|702
1611880500000|2021-01-29 00:35:00|61406.7|61386.7|61411.9|61391.9|61423.8|61403.8|61403.6|61383.6|814
1611880800000|2021-01-29 00:40:00|61412.2|61392.2|61405.2|61385.2|61421.5|61401.5|61402.3|61382.3|691
1611881100000|2021-01-29 00:45:00|61403.5|61383.5|61418.1|61398.1|61425.2|61405.2|61401.7|61381.7|608
1611881400000|2021-01-29 00:50:00|61417.9|61397.9|61444.7|61424.7|61453.2|61433.2|61417.9|61397.9|847
1611881700000|2021-01-29 00:55:00|61445|61425|61434|61414|61446.1|61426.1|61428.3|61408.3|803
1611882000000|2021-01-29 01:00:00|61434.2|61414.2|61425.2|61405.2|61439.6|61419.6|61421.9|61401.9|768
1611882300000|2021-01-29 01:05:00|61425.9|61405.9|61436.7|61416.7|61438.8|61418.8|61423.8|61403.8|679
1611882600000|2021-01-29 01:10:00|61436.9|61416.9|61412|61392|61437.1|61417.1|61409.3|61389.3|734
1611882900000|2021-01-29 01:15:00|61412.1|61392.1|61411.1|61391.1|61415.1|61395.1|61403.7|61383.7|691
1611883200000|2021-01-29 01:20:00|61411.3|61391.3|61401.4|61381.4|61414.1|61394.1|61393.9|61373.9|643
1611883500000|2021-01-29 01:25:00|61401|61381|61403.1|61383.1|61421.8|61401.8|61400|61380|627
1611883800000|2021-01-29 01:30:00|61404|61384|61408.2|61388.2|61409.5|61389.5|61387.8|61367.8|751
1611884100000|2021-01-29 01:35:00|61408.8|61388.8|61420.5|61400.5|61421.1|61401.2|61404.3|61384.3|603
1611884400000|2021-01-29 01:40:00|61420.4|61400.4|61413.2|61393.2|61427.9|61407.9|61406.4|61386.4|698
1611884700000|2021-01-29 01:45:00|61413.5|61393.5|61424.1|61404.1|61424.9|61404.9|61411.3|61391.3|506
1611885000000|2021-01-29 01:50:00|61423.8|61403.8|61428.9|61408.9|61432.6|61412.6|61413.7|61393.7|631
1611885300000|2021-01-29 01:55:00|61429|61409|61427.6|61407.6|61432.3|61412.3|61422.4|61402.4|612
1611885600000|2021-01-29 02:00:00|61427.7|61407.7|61437.5|61417.5|61440.9|61420.9|61424.2|61404.2|651
1611885900000|2021-01-29 02:05:00|61438|61418|61438.6|61418.6|61448.2|61428.2|61433.3|61413.3|662
1611886200000|2021-01-29 02:10:00|61438.9|61418.9|61428.6|61408.6|61442|61422|61424.4|61404.4|616
1611886500000|2021-01-29 02:15:00|61429.7|61409.7|61431|61411|61441.8|61421.8|61420.9|61400.9|592
1611886800000|2021-01-29 02:20:00|61431.2|61411.2|61441.7|61421.7|61443.8|61423.8|61423.4|61403.4|644
1611887100000|2021-01-29 02:25:00|61441.6|61421.6|61437.5|61417.5|61450.4|61430.4|61434.1|61414.1|737
1611887400000|2021-01-29 02:30:00|61437.3|61417.3|61456.3|61436.3|61457.8|61437.8|61433.9|61413.9|669
1611887700000|2021-01-29 02:35:00|61456.2|61436.2|61456.1|61436.1|61459.7|61439.7|61448.4|61428.4|640
1611888000000|2021-01-29 02:40:00|61456.2|61436.2|61452.3|61432.3|61460.5|61440.5|61444.4|61424.4|737
1611888300000|2021-01-29 02:45:00|61451.8|61431.8|61444.4|61424.4|61459.6|61439.6|61437.4|61417.4|651
1611888600000|2021-01-29 02:50:00|61443.7|61423.7|61441.7|61421.7|61447.2|61427.2|61437.1|61417.1|551
1611888900000|2021-01-29 02:55:00|61441|61421|61449.1|61429.1|61452.9|61432.9|61437.3|61417.3|642
1611889200000|2021-01-29 03:00:00|61448.9|61428.9|61466.3|61446.3|61471.1|61451.1|61440.7|61420.7|635
1611889500000|2021-01-29 03:05:00|61466.2|61446.2|61444|61424|61466.2|61446.2|61440.8|61420.8|632
1611889800000|2021-01-29 03:10:00|61442.8|61422.8|61448.4|61428.4|61452.6|61432.6|61440.4|61420.4|503
1611890100000|2021-01-29 03:15:00|61448.6|61428.6|61441.9|61421.9|61452.6|61432.6|61436.4|61416.4|618
1611890400000|2021-01-29 03:20:00|61443.2|61423.2|61449.9|61429.9|61456.3|61436.3|61435.7|61415.7|665
1611890700000|2021-01-29 03:25:00|61449.4|61429.4|61457.3|61437.3|61461.1|61441.1|61446.4|61426.4|601
1611891000000|2021-01-29 03:30:00|61457.9|61437.9|61473.7|61453.7|61476.9|61456.9|61457|61437|693
1611891300000|2021-01-29 03:35:00|61473.1|61453.1|61471.8|61451.8|61475.3|61455.3|61458.5|61438.5|669
1611891600000|2021-01-29 03:40:00|61471.7|61451.7|61466.4|61446.4|61480.2|61460.2|61464.6|61444.6|677
1611891900000|2021-01-29 03:45:00|61466.6|61446.6|61479|61459|61482.2|61462.2|61465.4|61445.4|671
1611892200000|2021-01-29 03:50:00|61478.9|61458.9|61469.9|61449.9|61480.3|61460.3|61465.1|61445.1|547
1611892500000|2021-01-29 03:55:00|61470.1|61450.1|61485.3|61465.3|61485.3|61465.3|61469.4|61449.4|601
1611892800000|2021-01-29 04:00:00|61481.8|61461.8|61490.7|61470.7|61494.5|61474.5|61478.6|61458.6|636
1611893100000|2021-01-29 04:05:00|61491|61471|61487.1|61467.1|61492|61472|61478.2|61458.2|640
1611893400000|2021-01-29 04:10:00|61487|61467|61490.6|61470.6|61495.9|61475.9|61481.7|61461.7|616
1611893700000|2021-01-29 04:15:00|61490.5|61470.5|61486.5|61466.5|61490.9|61470.9|61476.5|61456.5|734
1611894000000|2021-01-29 04:20:00|61486.4|61466.4|61478.1|61458.1|61493.3|61473.3|61473.5|61453.5|781
1611894300000|2021-01-29 04:25:00|61477.1|61457.1|61478.7|61458.7|61484.6|61464.6|61474.8|61454.8|656
1611894600000|2021-01-29 04:30:00|61479|61459|61481.4|61461.4|61488|61468|61477.6|61457.6|589
1611894900000|2021-01-29 04:35:00|61481.9|61461.9|61476.9|61456.9|61484.5|61464.5|61472.8|61452.8|581
1611895200000|2021-01-29 04:40:00|61477.1|61457.1|61479.2|61459.2|61482.7|61462.7|61470.1|61450.1|605
1611895500000|2021-01-29 04:45:00|61479.1|61459.1|61472|61452|61483.3|61463.3|61471.6|61451.6|554
1611895800000|2021-01-29 04:50:00|61472.4|61452.4|61466.8|61446.8|61476.2|61456.2|61460.4|61440.4|595
1611896100000|2021-01-29 04:55:00|61466.6|61446.6|61470.4|61450.4|61473.8|61453.8|61459|61439|771
1611896400000|2021-01-29 05:00:00|61470.5|61450.5|61481.6|61461.6|61491.3|61471.3|61470.5|61450.5|750
1611896700000|2021-01-29 05:05:00|61481.2|61461.2|61484.1|61464.1|61485.3|61465.3|61470.9|61450.9|496
1611897000000|2021-01-29 05:10:00|61484.2|61464.2|61479|61459|61484.6|61464.6|61476.1|61456.1|601
1611897300000|2021-01-29 05:15:00|61478.9|61458.9|61478.1|61458.1|61487|61467|61474|61454|567
1611897600000|2021-01-29 05:20:00|61478.5|61458.5|61477.9|61457.9|61480.7|61460.7|61470|61450|553
1611897900000|2021-01-29 05:25:00|61477.7|61457.7|61472.2|61452.2|61478.5|61458.5|61461.4|61441.4|675
1611898200000|2021-01-29 05:30:00|61472.5|61452.5|61485.2|61465.2|61489.1|61469.1|61469.8|61449.8|625
1611898500000|2021-01-29 05:35:00|61485|61465|61484.8|61464.8|61489.4|61469.4|61481.3|61461.3|562
1611898800000|2021-01-29 05:40:00|61484.6|61464.6|61487.6|61467.6|61499.4|61479.4|61484.6|61464.6|656
1611899100000|2021-01-29 05:45:00|61487.3|61467.3|61482.3|61462.3|61491.3|61471.3|61480.4|61460.4|641
1611899400000|2021-01-29 05:50:00|61485.6|61465.6|61476.2|61456.2|61486.5|61466.5|61471.6|61451.6|610
1611899700000|2021-01-29 05:55:00|61475.5|61455.5|61470.9|61450.9|61476.3|61456.3|61460.3|61440.3|743
1611900000000|2021-01-29 06:00:00|61473.3|61453.3|61477.1|61457.1|61477.6|61457.6|61465.3|61445.3|654
1611900300000|2021-01-29 06:05:00|61477.3|61457.3|61475|61455|61481|61461|61471.7|61451.7|544
1611900600000|2021-01-29 06:10:00|61474.9|61454.9|61464.4|61444.4|61476.2|61456.2|61457.8|61437.8|663
1611900900000|2021-01-29 06:15:00|61465.4|61445.4|61456.4|61436.4|61471.5|61451.5|61455.7|61435.7|626
1611901200000|2021-01-29 06:20:00|61456.5|61436.5|61464.6|61444.6|61466.7|61446.7|61455.5|61435.5|594
1611901500000|2021-01-29 06:25:00|61464.9|61444.9|61459.7|61439.7|61464.9|61444.9|61451|61431|582
1611901800000|2021-01-29 06:30:00|61459.6|61439.6|61448.6|61428.6|61460.9|61440.9|61441.8|61421.8|709
1611902100000|2021-01-29 06:35:00|61448.9|61428.9|61441.5|61421.5|61454.9|61434.9|61433.8|61413.8|739
1611902400000|2021-01-29 06:40:00|61441.9|61421.9|61440.2|61420.2|61449.7|61429.7|61437.8|61417.8|591
1611902700000|2021-01-29 06:45:00|61440.1|61420.1|61448.4|61428.4|61450.7|61430.7|61437.8|61417.8|592
1611903000000|2021-01-29 06:50:00|61448.8|61428.8|61443.8|61423.8|61452.3|61432.3|61436.4|61417|603
1611903300000|2021-01-29 06:55:00|61443.3|61423.3|61440.8|61420.8|61446.3|61426.3|61437.5|61417.5|529
1611903600000|2021-01-29 07:00:00|61441.3|61421.3|61430.3|61410.3|61442.5|61422.5|61427.5|61407.5|748
1611903900000|2021-01-29 07:05:00|61430.5|61410.5|61438.8|61418.8|61442|61422|61424.8|61404.8|830
1611904200000|2021-01-29 07:10:00|61438.5|61418.5|61439.7|61424.7|61447.4|61430.2|61430|61410|695
1611904500000|2021-01-29 07:15:00|61442.9|61422.9|61444.1|61429.1|61449.9|61433|61433.1|61415|765
1611904800000|2021-01-29 07:20:00|61444.2|61429.2|61467.5|61447.5|61469.9|61450.4|61443|61424.8|700
1611905100000|2021-01-29 07:25:00|61467.1|61447.1|61467.1|61447.1|61472.3|61453.1|61459.1|61439.1|757
1611905400000|2021-01-29 07:30:00|61469.4|61449.4|61471.4|61451.4|61472.8|61452.8|61459|61439|908
1611905700000|2021-01-29 07:35:00|61472.2|61452.2|61453|61433|61474.2|61454.2|61441.2|61421.2|944
1611906000000|2021-01-29 07:40:00|61453.3|61433.3|61457.7|61437.7|61459.8|61439.8|61430|61410|813
1611906300000|2021-01-29 07:45:00|61458.3|61438.3|61462.7|61442.7|61469.7|61452.3|61455.2|61435.8|790
1611906600000|2021-01-29 07:50:00|61463|61443|61442.2|61422.2|61465|61445|61438.6|61419.9|868
1611906900000|2021-01-29 07:55:00|61442.5|61422.5|61452.1|61432.1|61461.5|61441.5|61441.5|61421.6|728
1611907200000|2021-01-29 08:00:00|61451.6|61431.6|61460.2|61440.2|61477.3|61457.3|61440.3|61420.3|747
1611907500000|2021-01-29 08:05:00|61461.2|61441.2|61485.6|61465.6|61486.4|61466.4|61441|61421|765
1611907800000|2021-01-29 08:10:00|61487.3|61467.3|61446.6|61426.6|61487.3|61467.3|61443.6|61424.7|771
1611908100000|2021-01-29 08:15:00|61447.9|61427.9|61428.1|61408.1|61463.6|61443.6|61424.8|61405|759
1611908400000|2021-01-29 08:20:00|61426.9|61406.9|61413|61393|61441|61421|61404.4|61384.4|739
1611908700000|2021-01-29 08:25:00|61413.9|61393.9|61439.7|61419.7|61441.6|61421.6|61412.4|61393.3|714
1611909000000|2021-01-29 08:30:00|61440.7|61420.7|61452.4|61432.4|61463.7|61446|61429.1|61411.6|741
1611909300000|2021-01-29 08:35:00|61451.9|61431.9|61415.9|61400.9|61455.3|61439.6|61415.4|61398.2|736
1611909600000|2021-01-29 08:40:00|61416.5|61401.5|61407.6|61392.6|61429.6|61411.5|61406.2|61391.2|734
1611909900000|2021-01-29 08:45:00|61407.8|61392.8|61412.8|61397.8|61414.8|61399.8|61395.6|61380.6|695
1611910200000|2021-01-29 08:50:00|61412.7|61397.7|61419.7|61404.7|61442.1|61427.1|61408.8|61393.8|680
1611910500000|2021-01-29 08:55:00|61419.6|61404.6|61386.7|61366.7|61421.2|61406.2|61374|61359|713
1611910800000|2021-01-29 09:00:00|61386.9|61366.9|61399.1|61384.1|61404.6|61389.6|61380.2|61363.2|687
1611911100000|2021-01-29 09:05:00|61399.3|61384.3|61395.6|61380.6|61410.7|61395.7|61377.4|61362.4|725
1611911400000|2021-01-29 09:10:00|61396.5|61381.5|61407.8|61392.8|61418.6|61403.6|61394.3|61378.2|741
1611911700000|2021-01-29 09:15:00|61407.3|61392.3|61420|61405|61425.7|61410.7|61394.4|61379.4|761
1611912000000|2021-01-29 09:20:00|61420.2|61405.2|61425.4|61410.4|61430.2|61415.2|61406.8|61391.8|711
1611912300000|2021-01-29 09:25:00|61425.3|61410.3|61422.1|61407.1|61429.8|61414.8|61402|61387|755
1611912600000|2021-01-29 09:30:00|61421.6|61406.6|61405.1|61390.1|61436.6|61421.6|61405.1|61390.1|762
1611912900000|2021-01-29 09:35:00|61405.7|61385.7|61411.9|61396.9|61420.7|61405.7|61382.5|61366|757
1611913200000|2021-01-29 09:40:00|61412|61397|61406.6|61391.6|61434.9|61419.9|61404.9|61389.9|743
1611913500000|2021-01-29 09:45:00|61406.2|61391.2|61376.7|61361.7|61419.4|61404.4|61376.7|61361.7|713
1611913800000|2021-01-29 09:50:00|61376.9|61361.9|61386.9|61371.9|61391.2|61376.2|61358.1|61343.1|701
1611914100000|2021-01-29 09:55:00|61386.2|61371.2|61383.5|61368.5|61392.2|61377.2|61380|61365|682
1611914400000|2021-01-29 10:00:00|61384.9|61369.9|61417.4|61402.4|61417.4|61402.4|61384.9|61369.9|681
1611914700000|2021-01-29 10:05:00|61417.5|61402.5|61419.1|61404.1|61432.2|61417.2|61400.2|61385.2|672
1611915000000|2021-01-29 10:10:00|61419.2|61404.2|61371.9|61356.9|61419.2|61404.2|61371.1|61356.1|742
1611915300000|2021-01-29 10:15:00|61371.3|61356.3|61384.1|61369.1|61388.1|61373.1|61367.7|61352.7|871
1611915600000|2021-01-29 10:20:00|61383.7|61368.7|61338.2|61323.2|61385.3|61370.3|61322.9|61307.9|817
1611915900000|2021-01-29 10:25:00|61338.5|61323.5|61340.1|61325.1|61354.3|61339.3|61323.3|61308.3|967
1611916200000|2021-01-29 10:30:00|61339.9|61324.9|61340.8|61325.8|61352.5|61337.5|61333.3|61318.3|840
1611916500000|2021-01-29 10:35:00|61340.4|61325.4|61355.6|61340.6|61355.9|61340.9|61337.9|61322.9|828
1611916800000|2021-01-29 10:40:00|61355.7|61340.7|61361.1|61346.1|61369.3|61354.3|61346.2|61331.2|859
1611917100000|2021-01-29 10:45:00|61361.2|61346.2|61347|61332|61365.7|61350.7|61345.4|61330.4|797
1611917400000|2021-01-29 10:50:00|61347.1|61332.1|61346.8|61331.8|61354.8|61339.8|61341.4|61326.4|794
1611917700000|2021-01-29 10:55:00|61346.6|61331.6|61294.2|61279.2|61347|61332|61293.9|61278.9|951
1611918000000|2021-01-29 11:00:00|61294.7|61279.7|61313.1|61298.1|61316.5|61301.5|61279.1|61264.1|939
1611918300000|2021-01-29 11:05:00|61313.2|61298.2|61302.8|61287.8|61313.5|61298.5|61296.3|61281.3|818
1611918600000|2021-01-29 11:10:00|61302.7|61287.7|61300.4|61285.4|61310.6|61295.6|61290.4|61275.4|850
1611918900000|2021-01-29 11:15:00|61300.1|61285.1|61306|61291|61308.6|61293.6|61287.5|61272.5|825
1611919200000|2021-01-29 11:20:00|61305.8|61290.8|61311.3|61296.3|61312|61297|61303.3|61288.3|744
1611919500000|2021-01-29 11:25:00|61311.4|61296.4|61287.2|61272.2|61317.9|61302.9|61287.2|61272.2|861
1611919800000|2021-01-29 11:30:00|61288.6|61273.6|61276|61261|61300.5|61285.5|61271.8|61256.8|881
1611920100000|2021-01-29 11:35:00|61275.9|61260.9|61285.1|61270.1|61285.6|61270.6|61273.2|61258.2|835
1611920400000|2021-01-29 11:40:00|61285.5|61270.5|61288.3|61273.3|61295.2|61280.2|61275.2|61260.2|858
1611920700000|2021-01-29 11:45:00|61288|61273|61289.6|61274.6|61298.5|61283.5|61284.9|61269.9|728
1611921000000|2021-01-29 11:50:00|61289.7|61274.7|61319|61304|61319.2|61304.2|61287.5|61272.5|800
1611921300000|2021-01-29 11:55:00|61318.9|61303.9|61334|61319|61334.6|61319.6|61314.6|61299.6|811
1611921600000|2021-01-29 12:00:00|61334.4|61319.4|61291|61276|61334.4|61319.4|61290.1|61275.1|931
1611921900000|2021-01-29 12:05:00|61290.9|61275.9|61260.3|61245.3|61295.6|61280.6|61251.3|61236.3|956
1611922200000|2021-01-29 12:10:00|61259.8|61244.8|61269.9|61254.9|61284.3|61269.3|61252.5|61237.5|912
1611922500000|2021-01-29 12:15:00|61269.8|61254.8|61275.8|61260.8|61289.1|61274.1|61264|61249|861
1611922800000|2021-01-29 12:20:00|61275.7|61260.7|61269.4|61254.4|61281.3|61266.3|61266.8|61251.8|880
1611923100000|2021-01-29 12:25:00|61269.3|61254.3|61248|61233|61279.6|61264.6|61242.3|61227.3|866
1611923400000|2021-01-29 12:30:00|61247.9|61232.9|61272.9|61257.9|61276.6|61261.6|61243|61228|874
1611923700000|2021-01-29 12:35:00|61272.8|61257.8|61281.9|61266.9|61288.6|61273.6|61270.2|61255.2|862
1611924000000|2021-01-29 12:40:00|61281.3|61266.3|61253.3|61238.3|61287.7|61272.7|61246.7|61231.7|897
1611924300000|2021-01-29 12:45:00|61253.8|61238.8|61236|61221|61256.5|61241.5|61223.7|61208.7|870
1611924600000|2021-01-29 12:50:00|61235.9|61220.9|61256.7|61241.7|61257.6|61242.6|61235.3|61220.3|857
1611924900000|2021-01-29 12:55:00|61257.1|61242.1|61298.8|61283.8|61300.1|61285.1|61252.9|61237.9|927
1611925200000|2021-01-29 13:00:00|61299.1|61284.1|61307.2|61292.2|61335.4|61320.4|61272.7|61257.7|1125
1611925500000|2021-01-29 13:05:00|61306.7|61291.7|61309.6|61294.6|61329.9|61314.9|61298.6|61283.6|991
1611925800000|2021-01-29 13:10:00|61308.9|61293.9|61287.6|61272.6|61318.7|61303.7|61281.2|61266.2|993
1611926100000|2021-01-29 13:15:00|61286.2|61271.2|61263.9|61248.9|61302.1|61287.1|61248|61230|1003
1611926400000|2021-01-29 13:20:00|61264.1|61249.1|61256.2|61241.2|61290.7|61275.7|61250|61235|1030
1611926700000|2021-01-29 13:25:00|61256.7|61241.7|61275|61255|61276|61256|61239.4|61224.4|906
1611927000000|2021-01-29 13:30:00|61275.6|61255.6|61238.1|61223.1|61277.8|61260.7|61230|61215|989
1611927300000|2021-01-29 13:35:00|61238|61223|61235.6|61220.6|61253.9|61238.9|61214.8|61199.8|1047
1611927600000|2021-01-29 13:40:00|61235.8|61220.8|61234|61219|61238|61223|61205.8|61190.8|992
1611927900000|2021-01-29 13:45:00|61234.1|61219.1|61218.8|61203.8|61240.6|61225.6|61217.1|61202.1|968
1611928200000|2021-01-29 13:50:00|61218.5|61203.5|61238.9|61223.9|61245.9|61230.9|61210.2|61195.2|952
1611928500000|2021-01-29 13:55:00|61238.8|61223.8|61235.9|61220.9|61244|61229|61213.3|61198.3|954
1611928800000|2021-01-29 14:00:00|61235.5|61220.5|61192.5|61177.5|61235.5|61220.5|61187|61172|1002
1611929100000|2021-01-29 14:05:00|61192.7|61177.7|61205.4|61190.4|61221.2|61206.2|61192.4|61177.4|944
1611929400000|2021-01-29 14:10:00|61206.5|61191.5|61196.9|61181.9|61215.7|61200.7|61192.6|61177.6|821
1611929700000|2021-01-29 14:15:00|61196.2|61181.2|61218.9|61203.9|61219.1|61204.1|61194.9|61179.9|864
1611930000000|2021-01-29 14:20:00|61218.8|61203.8|61213|61198|61221.7|61206.7|61196.4|61181.4|855
1611930300000|2021-01-29 14:25:00|61213.6|61198.6|61224.6|61209.6|61235|61220|61204.9|61189.9|818
1611930600000|2021-01-29 14:30:00|61224.4|61209.4|61210.4|61195.4|61232.7|61217.7|61202.2|61187.2|767
1611930900000|2021-01-29 14:35:00|61211.1|61196.1|61220.7|61205.7|61231.3|61216.3|61195.6|61180.6|751
1611931200000|2021-01-29 14:40:00|61222.2|61207.2|61270.3|61250.3|61271.2|61252.1|61222.2|61207.2|741
1611931500000|2021-01-29 14:45:00|61270.4|61250.4|61253.5|61238.5|61271.4|61253.8|61242.2|61227.2|776
1611931800000|2021-01-29 14:50:00|61255|61240|61232.8|61217.8|61271.5|61256.5|61225.7|61210.7|773
1611932100000|2021-01-29 14:55:00|61233.1|61218.1|61234.9|61219.9|61240.7|61223.1|61209.9|61194.9|725
1611932400000|2021-01-29 15:00:00|61233.9|61218.9|61218.1|61203.1|61239.7|61224.7|61214.6|61199.6|745
1611932700000|2021-01-29 15:05:00|61218.7|61203.7|61234.2|61219.2|61245.6|61230.6|61218.7|61203.7|740
1611933000000|2021-01-29 15:10:00|61234.4|61219.4|61234.7|61219.7|61248.3|61233.3|61227.8|61212.8|786
1611933300000|2021-01-29 15:15:00|61233.9|61218.9|61265.4|61250.4|61266.8|61251.8|61227.5|61212.5|714
1611933600000|2021-01-29 15:20:00|61267.1|61252.1|61246.4|61231.4|61285.7|61269|61246.2|61231.2|768
1611933900000|2021-01-29 15:25:00|61246.7|61231.7|61236.4|61221.4|61257.9|61242.9|61233.1|61218.1|715
1611934200000|2021-01-29 15:30:00|61236.9|61221.9|61246|61231|61253.5|61238.5|61220.3|61205.3|706
1611934500000|2021-01-29 15:35:00|61245.5|61230.5|61284.3|61269.3|61285|61270|61233|61218|703
1611934800000|2021-01-29 15:40:00|61283.2|61268.2|61320.5|61305.5|61329|61314|61283.2|61268.2|755
1611935100000|2021-01-29 15:45:00|61321.4|61306.4|61291.3|61276.3|61344.9|61329.9|61281.4|61266.4|846
1611935400000|2021-01-29 15:50:00|61292|61277|61229.5|61214.5|61305.5|61290.5|61222.1|61207.1|1056
1611935700000|2021-01-29 15:55:00|61227.7|61212.7|61225.7|61210.7|61293.8|61277.6|61194.4|61179.4|1133
1611936000000|2021-01-29 16:00:00|61226.8|61211.8|61240|61225|61267.9|61252.9|61205|61190|1049
1611936300000|2021-01-29 16:05:00|61243.1|61228.1|61267.4|61252.4|61276.4|61261.4|61235.6|61220.6|1011
1611936600000|2021-01-29 16:10:00|61267.5|61252.5|61298.1|61283.1|61306.3|61291.3|61266.9|61251.9|941
1611936900000|2021-01-29 16:15:00|61299|61284|61288.3|61273.3|61324.2|61309.2|61285.4|61270.4|983
1611937200000|2021-01-29 16:20:00|61288.5|61273.5|61279.8|61264.8|61300|61285|61278.7|61263.7|917
1611937500000|2021-01-29 16:25:00|61280.1|61265.1|61270.3|61255.3|61291.3|61276.3|61264.7|61249.7|962
1611937800000|2021-01-29 16:30:00|61274.2|61259.2|61281.5|61266.5|61291.9|61276.9|61260.9|61245.9|974
1611938100000|2021-01-29 16:35:00|61282.3|61267.3|61249.2|61234.2|61292.8|61277.8|61249|61234|992
1611938400000|2021-01-29 16:40:00|61249.8|61234.8|61247.6|61232.6|61277.1|61262.1|61242.8|61227.8|996
1611938700000|2021-01-29 16:45:00|61248|61233|61295.2|61280.2|61309|61294|61248|61233|901
1611939000000|2021-01-29 16:50:00|61292.3|61277.3|61283.5|61268.5|61302|61287|61281.7|61266.7|906
1611939300000|2021-01-29 16:55:00|61283.3|61268.3|61294.6|61279.6|61304.8|61289.8|61275.8|61260.8|891
1611939600000|2021-01-29 17:00:00|61295|61280|61281.5|61266.5|61300.2|61285.2|61280.8|61265.8|890
1611939900000|2021-01-29 17:05:00|61281.6|61266.6|61257.7|61242.7|61281.8|61266.8|61254.8|61239.8|832
1611940200000|2021-01-29 17:10:00|61257.1|61242.1|61267.6|61252.6|61267.7|61252.7|61250.8|61235.8|712
1611940500000|2021-01-29 17:15:00|61267.1|61252.1|61284.1|61269.1|61294.1|61279.1|61266.2|61251.2|850
1611940800000|2021-01-29 17:20:00|61284|61269|61302.7|61287.7|61307.7|61292.7|61276.8|61261.8|795
1611941100000|2021-01-29 17:25:00|61302.6|61287.6|61293.7|61278.7|61305.6|61290.6|61281.5|61266.5|874
1611941400000|2021-01-29 17:30:00|61294.5|61279.5|61303.3|61288.3|61307|61292|61277.8|61262.8|852
1611941700000|2021-01-29 17:35:00|61303.2|61288.2|61315.9|61300.9|61323.8|61308.8|61286.1|61271.1|884
1611942000000|2021-01-29 17:40:00|61315.7|61300.7|61311.9|61296.9|61317|61302|61298|61283|931
1611942300000|2021-01-29 17:45:00|61311.8|61296.8|61322.7|61307.7|61327.8|61312.8|61309.6|61294.6|886
1611942600000|2021-01-29 17:50:00|61323.4|61308.4|61292.2|61277.2|61325.5|61310.5|61286.3|61270.4|930
1611942900000|2021-01-29 17:55:00|61292.3|61277.3|61310.9|61295.9|61312.5|61297.5|61291|61276|850
1611943200000|2021-01-29 18:00:00|61310.8|61295.8|61313.8|61298.8|61320.6|61305.6|61289.8|61273.3|956
1611943500000|2021-01-29 18:05:00|61312.6|61297.6|61317.6|61302.6|61325.7|61310.7|61311.3|61296.3|896
1611943800000|2021-01-29 18:10:00|61315.6|61300.6|61324.9|61309.9|61327.1|61312.1|61313.5|61298.5|815
1611944100000|2021-01-29 18:15:00|61326.6|61311.6|61327.1|61312.1|61336.1|61321.1|61322.6|61307.6|834
1611944400000|2021-01-29 18:20:00|61327.2|61312.2|61318.8|61298.8|61331.1|61316.1|61305.7|61287.6|895
1611944700000|2021-01-29 18:25:00|61319.5|61299.5|61315.8|61295.8|61330.2|61313.4|61306.4|61287.1|951
1611945000000|2021-01-29 18:30:00|61315.6|61295.6|61311|61291|61326.9|61309.2|61308.2|61288.2|791
1611945300000|2021-01-29 18:35:00|61310.8|61290.8|61308.3|61288.3|61316.4|61296.4|61302.1|61283.2|736
1611945600000|2021-01-29 18:40:00|61308.5|61288.5|61308.4|61288.4|61315.3|61297.4|61302.2|61282.3|760
1611945900000|2021-01-29 18:45:00|61308.6|61288.6|61316.1|61296.1|61321.4|61302.5|61304.1|61285.6|700
1611946200000|2021-01-29 18:50:00|61316.2|61296.2|61322.5|61307.5|61327.7|61308.5|61310.7|61293|775
1611946500000|2021-01-29 18:55:00|61322.6|61307.6|61328.8|61308.8|61332.3|61313.1|61318.5|61299.5|768
1611946800000|2021-01-29 19:00:00|61328.6|61308.6|61304.2|61284.2|61330.8|61310.8|61304.1|61284.1|837
1611947100000|2021-01-29 19:05:00|61304|61284|61303.9|61283.9|61313.6|61293.6|61302.1|61282.1|805
1611947400000|2021-01-29 19:10:00|61304.6|61284.6|61314.3|61294.3|61320.3|61300.3|61304.6|61284.6|746
1611947700000|2021-01-29 19:15:00|61314.4|61294.4|61312.8|61292.8|61320|61300|61309.7|61291.1|827
1611948000000|2021-01-29 19:20:00|61313.3|61293.3|61313.2|61293.2|61325.9|61305.9|61312.3|61292.3|791
1611948300000|2021-01-29 19:25:00|61313.1|61293.1|61324.8|61304.8|61331.3|61312.2|61312.6|61292.6|751
1611948600000|2021-01-29 19:30:00|61325.2|61305.2|61328|61308|61330.7|61312|61322.5|61302.5|772
1611948900000|2021-01-29 19:35:00|61327.9|61307.9|61326.9|61306.9|61333.6|61315.4|61320.3|61300.4|720
1611949200000|2021-01-29 19:40:00|61326.6|61306.6|61315.4|61295.4|61333.9|61313.9|61307.8|61287.8|852
1611949500000|2021-01-29 19:45:00|61314.2|61294.2|61325.9|61305.9|61329.3|61311.1|61313.5|61293.5|776
1611949800000|2021-01-29 19:50:00|61326|61306|61327.6|61307.6|61328.5|61311.2|61319.8|61299.8|715
1611950100000|2021-01-29 19:55:00|61327.5|61307.5|61324.3|61304.3|61328.5|61308.9|61302.7|61282.7|867
1611950400000|2021-01-29 20:00:00|61322.7|61302.7|61316.7|61296.7|61324|61304|61301|61282.7|881
1611950700000|2021-01-29 20:05:00|61316.4|61296.4|61310.6|61290.6|61323.5|61303.5|61303.9|61283.9|725
1611951000000|2021-01-29 20:10:00|61311|61291|61302.3|61282.3|61311|61291|61301.1|61281.1|604
1611951300000|2021-01-29 20:15:00|61302.4|61282.4|61302.9|61282.9|61308.1|61290.4|61301.3|61281.3|588
1611951600000|2021-01-29 20:20:00|61302.8|61282.8|61302.4|61282.4|61310.9|61290.9|61300.8|61280.8|597
1611951900000|2021-01-29 20:25:00|61302.2|61282.2|61301.3|61281.3|61307.5|61287.5|61291.3|61271.3|671
1611952200000|2021-01-29 20:30:00|61301.5|61281.5|61301.8|61281.8|61302.6|61282.6|61288.2|61268.2|709
1611952500000|2021-01-29 20:35:00|61301.5|61281.5|61318.2|61298.2|61321.6|61301.6|61298.7|61278.7|722
1611952800000|2021-01-29 20:40:00|61318.3|61298.3|61309.1|61289.1|61319.8|61299.8|61304.5|61284.5|589
1611953100000|2021-01-29 20:45:00|61310.3|61290.3|61305.5|61285.5|61314.7|61294.7|61303.3|61283.3|705
1611953400000|2021-01-29 20:50:00|61305.6|61285.6|61295.7|61275.7|61306.9|61286.9|61289.9|61270.5|770
1611953700000|2021-01-29 20:55:00|61295.4|61275.4|61300.7|61280.7|61306.4|61286.4|61278.5|61258.5|877
1611954000000|2021-01-29 21:00:00|61300.5|61280.5|61295.1|61275.1|61305|61285|61281.6|61261.6|776
1611954300000|2021-01-29 21:05:00|61295.3|61275.3|61312.1|61292.1|61314.8|61294.8|61294.6|61274.6|644
1611954600000|2021-01-29 21:10:00|61312|61292|61316.2|61296.2|61319.5|61299.5|61312|61292|473
1611954900000|2021-01-29 21:15:00|61316.4|61296.4|61310.4|61290.4|61324.1|61304.1|61310.4|61290.4|387
1611955200000|2021-01-29 21:20:00|61310.5|61290.5|61315.8|61295.8|61317.4|61297.4|61307.5|61287.5|334
1611955500000|2021-01-29 21:25:00|61315.2|61295.2|61306.8|61286.8|61318|61298|61304.8|61284.8|328
1611955800000|2021-01-29 21:30:00|61305.8|61285.8|61305.8|61285.8|61309.5|61289.5|61302.3|61282.3|337
1611956100000|2021-01-29 21:35:00|61306|61286|61308.2|61288.2|61321.4|61301.4|61303.2|61283.2|353
1611956400000|2021-01-29 21:40:00|61308.5|61288.5|61315.7|61295.7|61319.5|61299.5|61307.6|61287.6|454
1611956700000|2021-01-29 21:45:00|61315.6|61295.6|61306.7|61286.7|61318.6|61298.6|61306.5|61286.5|444
1611957000000|2021-01-29 21:50:00|61306.4|61286.4|61296.5|61276.5|61309.8|61289.8|61294.5|61274.5|411
1611957300000|2021-01-29 21:55:00|61297.9|61277.9|61290|61270|61304.5|61284.5|61282.3|61262.3|318
1612126800000|2021-01-31 21:00:00|61317.9|61287.9|61317.9|61287.9|61317.9|61287.9|61317.9|61287.9|1
1612127100000|2021-01-31 21:05:00|61324|61294|61320.2|61290.2|61325.9|61295.9|61320.2|61290.2|9
1612127400000|2021-01-31 21:10:00|61324|61294|61320.2|61290.2|61325.9|61295.9|61320.2|61290.2|8
1612127700000|2021-01-31 21:15:00|61325.8|61295.8|61324.5|61294.5|61329|61299|61324.5|61294.5|3
1612128000000|2021-01-31 21:20:00|61320.9|61290.9|61334.8|61259.4|61345.1|61297|61311.6|61259.4|9
1612128900000|2021-01-31 21:35:00|61327|61297|61332.8|61263.9|61334.8|61297|61320.1|61259.4|7
1612129200000|2021-01-31 21:40:00|61319.9|61289.9|61336.9|61306.9|61340.1|61310.1|61319.9|61264.4|12
1612129500000|2021-01-31 21:45:00|61336.6|61306.6|61339|61309|61344.7|61314.7|61334.6|61304.6|18
1612129800000|2021-01-31 21:50:00|61338.7|61308.7|61333.6|61303.6|61338.7|61308.7|61333.1|61303.1|8
1612130100000|2021-01-31 21:55:00|61336.6|61306.6|61330.7|61300.7|61336.7|61306.7|61323.5|61293.5|24
1612130400000|2021-01-31 22:00:00|61329.4|61299.4|61319.4|61289.4|61330.1|61300.1|61318.9|61288.9|34
1612130700000|2021-01-31 22:05:00|61316.6|61286.6|61339.4|61282.1|61353.3|61299.8|61316.6|61282.1|13
1612131000000|2021-01-31 22:10:00|61338.9|61287.1|61341.2|61275.7|61355|61298.9|61331|61260.1|176
1612131300000|2021-01-31 22:15:00|61336.6|61284.4|61340.9|61292.8|61349.2|61304.2|61329.3|61265.8|140
1612131600000|2021-01-31 22:20:00|61343.4|61288|61341.3|61287|61351.7|61302|61335.3|61272.1|159
1612131900000|2021-01-31 22:25:00|61338|61297.6|61341|61303.2|61359.6|61306.1|61333.7|61271.7|226
1612132200000|2021-01-31 22:30:00|61341.8|61304.4|61335.9|61315.9|61346.1|61315.9|61327.2|61279.2|274
1612132500000|2021-01-31 22:35:00|61336.2|61306.7|61334.9|61308.4|61340.9|61317.8|61330.9|61297.8|128
1612132800000|2021-01-31 22:40:00|61334.8|61308.5|61333.4|61308.2|61340|61317.1|61332.2|61303.4|205
1612133100000|2021-01-31 22:45:00|61333.1|61307.7|61331.9|61311.9|61340.6|61314.4|61331|61290.7|192
1612133400000|2021-01-31 22:50:00|61331.1|61309.6|61333.8|61301.7|61351|61313.8|61330.9|61287|244
1612133700000|2021-01-31 22:55:00|61334.1|61302.1|61349|61293.2|61358.1|61312.5|61327.2|61276.6|437
1612134000000|2021-01-31 23:00:00|61347.4|61296.1|61356.5|61334.1|61370.7|61339.5|61318.6|61283.6|934
1612134300000|2021-01-31 23:05:00|61355.4|61335.4|61367.2|61347.2|61370.7|61350.7|61345.9|61325.9|688
1612134600000|2021-01-31 23:10:00|61367|61347|61359|61339|61369.9|61349.9|61341|61321|687
1612134900000|2021-01-31 23:15:00|61359.2|61339.2|61373|61353|61373.7|61353.7|61350.1|61330.1|668
1612135200000|2021-01-31 23:20:00|61371.6|61351.6|61360.8|61340.8|61371.9|61351.9|61346.7|61326.7|615
1612135500000|2021-01-31 23:25:00|61360.5|61340.5|61344.4|61324.4|61367.1|61347.1|61338.5|61318.5|529
1612135800000|2021-01-31 23:30:00|61345.7|61325.7|61345.4|61325.4|61347.9|61327.9|61332.8|61312.8|659
1612136100000|2021-01-31 23:35:00|61346.3|61326.3|61351.6|61331.6|61355.7|61335.7|61345.6|61325.6|605
1612136400000|2021-01-31 23:40:00|61351.5|61331.5|61355.9|61335.9|61368.4|61348.4|61345.6|61325.6|642
1612136700000|2021-01-31 23:45:00|61355.8|61335.8|61351.3|61331.3|61358.7|61338.7|61348.4|61328.4|564
1612137000000|2021-01-31 23:50:00|61351.5|61331.5|61354.1|61334.1|61354.6|61334.6|61347.8|61327.8|521
1612137300000|2021-01-31 23:55:00|61353.9|61333.9|61361.8|61341.8|61365.3|61345.3|61351.2|61331.2|547
1612137600000|2021-02-01 00:00:00|61363.7|61343.7|61363.2|61343.2|61374.9|61354.9|61355.9|61335.9|597
1612137900000|2021-02-01 00:05:00|61363|61343|61360.1|61340.1|61369.8|61349.8|61356.6|61336.6|553
1612138200000|2021-02-01 00:10:00|61360|61340|61367.8|61347.8|61371.2|61351.2|61359.4|61339.4|542
1612138500000|2021-02-01 00:15:00|61366.7|61346.7|61352.2|61332.2|61367.7|61347.7|61351.8|61331.8|586
1612138800000|2021-02-01 00:20:00|61352.3|61332.3|61339.2|61319.2|61354.7|61335.1|61338.8|61318.8|545
1612139100000|2021-02-01 00:25:00|61339|61319|61336|61316|61350.2|61330.2|61335.3|61315.3|519
1612139400000|2021-02-01 00:30:00|61335.8|61315.8|61345.4|61325.4|61347.3|61327.3|61335|61315|500
1612139700000|2021-02-01 00:35:00|61345.7|61325.7|61354.6|61334.6|61363.1|61343.5|61343.6|61323.6|613
1612140000000|2021-02-01 00:40:00|61355.4|61335.4|61359.5|61339.5|61369.3|61349.3|61355|61335|643
1612140300000|2021-02-01 00:45:00|61359.4|61339.4|61336.7|61316.7|61359.5|61339.5|61332.4|61312.4|552
1612140600000|2021-02-01 00:50:00|61336.6|61316.6|61340.4|61320.4|61344.8|61324.8|61336.2|61316.2|495
1612140900000|2021-02-01 00:55:00|61340.5|61320.5|61326.3|61306.3|61340.5|61320.5|61326|61306|473
1612141200000|2021-02-01 01:00:00|61326.6|61306.6|61316.3|61296.3|61328|61308|61312.5|61292.5|726
1612141500000|2021-02-01 01:05:00|61315.5|61295.5|61328|61308|61334.3|61316.3|61304|61284|664
1612141800000|2021-02-01 01:10:00|61327.9|61307.9|61331.8|61311.8|61340.5|61320.5|61326.6|61306.6|602
1612142100000|2021-02-01 01:15:00|61332|61312|61305.1|61285.1|61334.7|61314.7|61304|61284|666
1612142400000|2021-02-01 01:20:00|61304.4|61284.4|61310.7|61290.7|61315.6|61296.6|61303.9|61283.9|630
1612142700000|2021-02-01 01:25:00|61309.8|61289.8|61300.3|61280.3|61315|61295|61292.2|61272.2|613
1612143000000|2021-02-01 01:30:00|61300.2|61280.2|61316.7|61296.7|61318.8|61298.8|61296.4|61276.4|675
1612143300000|2021-02-01 01:35:00|61316.3|61296.3|61324.5|61304.5|61325.9|61306|61310.6|61290.6|673
1612143600000|2021-02-01 01:40:00|61324.3|61304.3|61330.9|61310.9|61339.6|61319.6|61323.5|61303.5|635
1612143900000|2021-02-01 01:45:00|61332.2|61312.2|61333|61313|61348.1|61328.1|61326.6|61306.6|694
1612144200000|2021-02-01 01:50:00|61333.1|61313.1|61322.7|61302.7|61335.3|61315.3|61318.7|61298.7|621
1612144500000|2021-02-01 01:55:00|61323.2|61303.2|61339.4|61319.4|61347.6|61327.6|61321.4|61301.4|687
1612144800000|2021-02-01 02:00:00|61339.6|61319.6|61337.4|61317.4|61342.8|61325.2|61330.4|61310.4|545
1612145100000|2021-02-01 02:05:00|61337.9|61317.9|61345.1|61325.1|61348|61329.9|61336|61316|526
1612145400000|2021-02-01 02:10:00|61344.9|61324.9|61331.4|61311.4|61346.8|61328|61330.9|61310.9|527
1612145700000|2021-02-01 02:15:00|61331.7|61311.7|61332.1|61312.1|61339.9|61319.9|61327.1|61308.1|503
1612146000000|2021-02-01 02:20:00|61331.9|61311.9|61338.9|61318.9|61341.8|61321.8|61326.8|61306.8|584
1612146300000|2021-02-01 02:25:00|61338.7|61318.7|61337.2|61317.2|61342|61323.3|61334.6|61315.9|432
1612146600000|2021-02-01 02:30:00|61337.1|61317.1|61348.5|61328.5|61349.7|61329.7|61333.8|61313.8|511
1612146900000|2021-02-01 02:35:00|61348.4|61328.4|61349.8|61329.8|61352.5|61332.5|61343.5|61325.2|499
1612147200000|2021-02-01 02:40:00|61349.7|61329.7|61336.7|61316.7|61352.8|61332.8|61330.3|61310.3|549
1612147500000|2021-02-01 02:45:00|61337.6|61317.6|61341.9|61321.9|61347.1|61327.1|61335.9|61315.9|567
1612147800000|2021-02-01 02:50:00|61341.8|61321.8|61341|61321|61347.3|61329|61334.5|61316|580
1612148100000|2021-02-01 02:55:00|61340.6|61320.6|61340.5|61320.5|61347.7|61329.6|61336.7|61317.3|657
1612148400000|2021-02-01 03:00:00|61340.4|61320.4|61344.4|61324.4|61345.5|61326.7|61336.6|61318.6|540
1612148700000|2021-02-01 03:05:00|61344.2|61324.2|61344.6|61324.6|61347.4|61327.4|61339.6|61320.2|455
1612149000000|2021-02-01 03:10:00|61344.9|61324.9|61344.6|61324.6|61347.2|61328.4|61339.5|61321.4|499
1612149300000|2021-02-01 03:15:00|61344.7|61324.7|61336.5|61316.5|61345.2|61327|61336|61316|443
1612149600000|2021-02-01 03:20:00|61336.6|61316.6|61335.8|61315.8|61337.8|61320|61328.7|61308.7|500
1612149900000|2021-02-01 03:25:00|61335.6|61315.6|61331.9|61311.9|61335.9|61316.5|61328.2|61309.4|481
1612150200000|2021-02-01 03:30:00|61331.7|61311.7|61322|61302|61332.3|61313.8|61321.5|61301.5|471
1612150500000|2021-02-01 03:35:00|61322.6|61302.6|61329.6|61309.6|61332.1|61312.4|61322.3|61302.3|472
1612150800000|2021-02-01 03:40:00|61329.5|61309.5|61318.7|61298.7|61329.6|61310.5|61317.1|61297.3|430
1612151100000|2021-02-01 03:45:00|61316.8|61301.8|61322.6|61302.6|61324.7|61305.5|61314.7|61297.3|459
1612151400000|2021-02-01 03:50:00|61322.4|61302.4|61323.8|61303.8|61328.2|61309.8|61322.3|61302.3|450
1612151700000|2021-02-01 03:55:00|61323.6|61303.6|61327.9|61307.9|61332.1|61313.6|61320.8|61300.8|499
1612152000000|2021-02-01 04:00:00|61328.8|61308.8|61320.9|61300.9|61330|61310|61318.8|61298.8|492
1612152300000|2021-02-01 04:05:00|61320.8|61300.8|61329.6|61309.6|61329.9|61309.9|61318.7|61298.7|472
1612152600000|2021-02-01 04:10:00|61329.7|61309.7|61314.3|61294.3|61329.8|61310.2|61310.4|61290.4|540
1612152900000|2021-02-01 04:15:00|61314.4|61294.4|61314.5|61294.5|61320.2|61301.9|61309|61291.4|481
1612153200000|2021-02-01 04:20:00|61314.1|61294.1|61314.5|61294.5|61318.2|61300.6|61310.8|61291.4|403
1612153500000|2021-02-01 04:25:00|61314.7|61294.7|61323.1|61303.1|61325.8|61305.8|61314.1|61294.1|529
1612153800000|2021-02-01 04:30:00|61323|61303|61327.1|61307.1|61328.9|61310.3|61319.7|61302|370
1612154100000|2021-02-01 04:35:00|61328|61308|61319.9|61299.9|61331|61313|61316.7|61297.5|453
1612154400000|2021-02-01 04:40:00|61320|61300|61324.6|61304.6|61326.5|61306.6|61316.1|61297.8|447
1612154700000|2021-02-01 04:45:00|61324.4|61304.4|61326.1|61306.1|61329.4|61310.9|61318.4|61299.5|456
1612155000000|2021-02-01 04:50:00|61326|61306|61331.8|61311.8|61332.8|61312.8|61322.6|61302.6|376
1612155300000|2021-02-01 04:55:00|61332.3|61312.3|61338|61318|61339.1|61319.1|61329.8|61310.4|446
1612155600000|2021-02-01 05:00:00|61338.2|61318.2|61332.9|61317.9|61338.5|61319.3|61327|61309.2|480
1612155900000|2021-02-01 05:05:00|61333.3|61318.3|61335.7|61315.7|61337.9|61318.9|61329.9|61312.2|470
1612156200000|2021-02-01 05:10:00|61335.8|61315.8|61332.4|61312.4|61335.8|61316|61328|61308.8|405
1612156500000|2021-02-01 05:15:00|61332.5|61312.5|61337.9|61317.9|61338.7|61320.2|61329.8|61311|341
1612156800000|2021-02-01 05:20:00|61338|61318|61342.9|61322.9|61345.3|61326.8|61333.7|61315.5|432
1612157100000|2021-02-01 05:25:00|61342.8|61322.8|61341|61321|61345.1|61325.8|61337.4|61319.4|414
1612157400000|2021-02-01 05:30:00|61342|61322|61335.3|61315.3|61342.5|61324.3|61329.8|61312.4|482
1612157700000|2021-02-01 05:35:00|61335.4|61315.4|61340.8|61320.8|61341.1|61322.3|61330.1|61312.9|457
1612158000000|2021-02-01 05:40:00|61340.7|61320.7|61343.1|61323.1|61346.8|61326.8|61338.4|61319.7|599
1612158300000|2021-02-01 05:45:00|61342.6|61322.6|61335|61320|61343.5|61323.5|61329.4|61309.4|524
1612158600000|2021-02-01 05:50:00|61334.7|61319.7|61328.8|61308.8|61337.3|61319.9|61326.1|61306.1|497
1612158900000|2021-02-01 05:55:00|61329|61309|61325.7|61305.7|61329|61310.2|61312.9|61292.9|620
1612159200000|2021-02-01 06:00:00|61325.6|61305.6|61328.2|61308.2|61335.8|61315.8|61324.8|61304.8|569
1612159500000|2021-02-01 06:05:00|61328.1|61308.1|61320|61300|61328.3|61309.4|61316.2|61298.2|479
1612159800000|2021-02-01 06:10:00|61320.1|61300.1|61314|61294|61323.4|61305|61307.9|61290.3|442
1612160100000|2021-02-01 06:15:00|61313.8|61293.8|61319.7|61299.7|61322|61303.4|61313.8|61293.8|509
1612160400000|2021-02-01 06:20:00|61319.8|61299.8|61317|61297|61322.2|61304.4|61311.7|61291.7|580
1612160700000|2021-02-01 06:25:00|61317.1|61297.1|61319.7|61299.7|61323.3|61303.3|61311.8|61293.9|548
1612161000000|2021-02-01 06:30:00|61319.8|61299.8|61322.1|61302.1|61324|61305.5|61318.2|61299.6|450
1612161300000|2021-02-01 06:35:00|61322.2|61302.2|61327.1|61307.1|61327.9|61307.9|61318.4|61300.5|542
1612161600000|2021-02-01 06:40:00|61327.4|61307.4|61327.6|61307.6|61334.9|61315|61323.9|61305.6|560
1612161900000|2021-02-01 06:45:00|61327.8|61307.8|61324.6|61304.6|61332.9|61313.4|61324.4|61304.4|456
1612162200000|2021-02-01 06:50:00|61324.5|61304.5|61325.5|61305.5|61328.2|61308.2|61322.2|61303.3|357
1612162500000|2021-02-01 06:55:00|61326|61306|61324.5|61304.5|61332.6|61312.6|61322|61304.1|540
1612162800000|2021-02-01 07:00:00|61324.3|61304.3|61333.1|61313.1|61344|61324|61317|61297|716
1612163100000|2021-02-01 07:05:00|61333.4|61313.4|61356|61336|61361.5|61341.5|61324.7|61305.8|784
1612163400000|2021-02-01 07:10:00|61356.1|61336.1|61361.3|61341.3|61362.3|61343.5|61349.1|61331.4|660
1612163700000|2021-02-01 07:15:00|61361.6|61341.6|61342|61322|61363|61343|61336.7|61316.7|745
1612164000000|2021-02-01 07:20:00|61341.6|61321.6|61347.2|61327.2|61358.3|61340.4|61341.2|61321.2|681
1612164300000|2021-02-01 07:25:00|61347|61327|61345.4|61325.4|61353.3|61333.3|61338.6|61318.6|706
1612164600000|2021-02-01 07:30:00|61345.9|61325.9|61337.3|61317.3|61346.8|61326.8|61327.7|61307.7|794
1612164900000|2021-02-01 07:35:00|61337.1|61317.1|61343.1|61323.1|61350.3|61330.3|61326|61306|804
1612165200000|2021-02-01 07:40:00|61344.1|61324.1|61334.4|61314.4|61353.8|61333.8|61333.4|61314.2|737
1612165500000|2021-02-01 07:45:00|61334.8|61314.8|61331.5|61311.5|61340.2|61322.9|61324.5|61304.5|703
1612165800000|2021-02-01 07:50:00|61331.6|61311.6|61338.3|61318.3|61352|61333.6|61329.1|61309.1|714
1612166100000|2021-02-01 07:55:00|61338.2|61318.2|61328.2|61308.2|61342.8|61323.1|61323.6|61303.6|685
1612166400000|2021-02-01 08:00:00|61328.6|61308.6|61354.8|61334.8|61381.6|61361.6|61327.3|61307.3|747
1612166700000|2021-02-01 08:05:00|61354|61334|61353.5|61333.5|61366.9|61346.9|61340.9|61320.9|707
1612167000000|2021-02-01 08:10:00|61352.3|61332.3|61325.7|61305.7|61352.3|61332.3|61321.8|61301.8|741
1612167300000|2021-02-01 08:15:00|61326.4|61306.4|61353.4|61333.4|61358.8|61338.8|61319.8|61299.8|728
1612167600000|2021-02-01 08:20:00|61353.1|61333.1|61366.2|61346.2|61366.6|61346.6|61343.9|61323.9|672
1612167900000|2021-02-01 08:25:00|61366.7|61346.7|61408.7|61388.7|61409|61389|61364.2|61344.2|717
1612168200000|2021-02-01 08:30:00|61408.2|61388.2|61408.7|61388.7|61418|61398|61390.2|61370.2|735
1612168500000|2021-02-01 08:35:00|61407.9|61387.9|61422.1|61402.1|61429.9|61409.9|61407.5|61387.5|826
1612168800000|2021-02-01 08:40:00|61422|61402|61428.2|61413.2|61432.2|61416|61411.5|61395.6|868
1612169100000|2021-02-01 08:45:00|61429.1|61414.1|61457.2|61437.2|61457.6|61437.8|61423.4|61405.5|896
1612169400000|2021-02-01 08:50:00|61456.1|61436.1|61460.7|61440.7|61486.4|61471.4|61450.9|61432.1|989
1612169700000|2021-02-01 08:55:00|61458.2|61443.2|61533.7|61513.7|61536.7|61516.7|61458.2|61441|972
1612170000000|2021-02-01 09:00:00|61533.6|61513.6|61506.8|61491.8|61561.9|61541.9|61505.7|61489.6|1056
1612170300000|2021-02-01 09:05:00|61505.5|61490.5|61508.6|61488.6|61541.6|61523.8|61496.4|61481.4|983
1612170600000|2021-02-01 09:10:00|61508.2|61488.2|61510.8|61495.8|61514.2|61499.2|61496|61478.4|854
1612170900000|2021-02-01 09:15:00|61510.9|61495.9|61480.1|61460.1|61513.9|61498.9|61476.5|61458.9|861
1612171200000|2021-02-01 09:20:00|61480.4|61460.4|61494.3|61479.3|61495.7|61480.7|61462.6|61447.6|903
1612171500000|2021-02-01 09:25:00|61493.9|61478.9|61465.6|61450.6|61499.1|61484.1|61462.9|61446.5|798
1612171800000|2021-02-01 09:30:00|61466.1|61451.1|61462.1|61447.1|61481.9|61466.3|61461.4|61445.8|837
1612172100000|2021-02-01 09:35:00|61462|61447|61471.7|61451.7|61478.4|61462.1|61449.3|61434.3|802
1612172400000|2021-02-01 09:40:00|61470.2|61455.2|61477.2|61462.2|61481.6|61464|61457.9|61442.4|781
1612172700000|2021-02-01 09:45:00|61477.9|61462.9|61491.6|61471.6|61505|61490|61469.6|61453.4|866
1612173000000|2021-02-01 09:50:00|61491.5|61471.5|61507.1|61487.1|61519.3|61499.3|61482.7|61467.7|782
1612173300000|2021-02-01 09:55:00|61507.2|61487.2|61509|61489|61514.9|61499.3|61499.6|61482.8|768
1612173600000|2021-02-01 10:00:00|61508.7|61488.7|61511.4|61496.4|61519.1|61501|61503.8|61487.9|726
1612173900000|2021-02-01 10:05:00|61511.6|61496.6|61524.7|61504.7|61527.5|61510.9|61508.5|61492.1|722
1612174200000|2021-02-01 10:10:00|61524.9|61504.9|61532.3|61517.3|61534.6|61519.6|61518.6|61503.6|642
1612174500000|2021-02-01 10:15:00|61532.1|61517.1|61557.2|61542.2|61557.7|61542.7|61531.9|61516.9|798
1612174800000|2021-02-01 10:20:00|61557|61542|61537.9|61522.9|61561.8|61543.4|61532.1|61513.9|807
1612175100000|2021-02-01 10:25:00|61538.1|61523.1|61533.1|61518.1|61545.1|61530.1|61529.2|61514.2|738
1612175400000|2021-02-01 10:30:00|61532.8|61517.8|61572.9|61557.9|61582.8|61567.8|61532.7|61516.4|874
1612175700000|2021-02-01 10:35:00|61572.1|61557.1|61602.4|61587.4|61631|61611|61557|61542|875
1612176000000|2021-02-01 10:40:00|61601|61586|61601|61586|61628|61613|61595.8|61578.8|875
1612176300000|2021-02-01 10:45:00|61602.1|61587.1|61588|61568|61614.8|61599|61585.6|61567.4|902
1612176600000|2021-02-01 10:50:00|61588.4|61568.4|61587.9|61572.9|61603.9|61586.3|61585.7|61567.8|785
1612176900000|2021-02-01 10:55:00|61588|61573|61577.4|61562.4|61606.8|61591.8|61565.6|61547.6|851
1612177200000|2021-02-01 11:00:00|61577.5|61562.5|61583.4|61568.4|61588.5|61573.5|61573.4|61558.4|854
1612177500000|2021-02-01 11:05:00|61583.3|61568.3|61585.4|61565.4|61593.6|61576.6|61575.1|61560.1|695
1612177800000|2021-02-01 11:10:00|61585.2|61565.2|61573.6|61558.6|61588.2|61570.1|61568.8|61553.8|727
1612178100000|2021-02-01 11:15:00|61573.3|61558.3|61588.5|61568.5|61591.9|61574.5|61573.3|61558.3|662
1612178400000|2021-02-01 11:20:00|61588.4|61568.4|61599.4|61584.4|61602.1|61585.6|61578.6|61563.2|730
1612178700000|2021-02-01 11:25:00|61599.3|61584.3|61572.9|61557.9|61602.2|61587|61571.7|61551.9|796
1612179000000|2021-02-01 11:30:00|61572.7|61557.7|61583.7|61568.7|61585.1|61570.1|61565.2|61550.1|729
1612179300000|2021-02-01 11:35:00|61584.4|61569.4|61608.1|61588.1|61610.5|61593|61582.1|61567.1|791
1612179600000|2021-02-01 11:40:00|61607.5|61587.5|61578.8|61563.8|61616.5|61596.5|61578.3|61561.7|774
1612179900000|2021-02-01 11:45:00|61579.6|61564.6|61584.6|61564.6|61598.4|61583.4|61576.6|61559.1|681
1612180200000|2021-02-01 11:50:00|61584.2|61564.2|61564.5|61544.5|61585.4|61565.4|61555.1|61537.7|820
1612180500000|2021-02-01 11:55:00|61563.9|61543.9|61569.9|61549.9|61571.9|61555.1|61560|61543.9|807
1612180800000|2021-02-01 12:00:00|61569.7|61549.7|61553.8|61538.8|61569.7|61551.6|61543.6|61527.5|844
1612181100000|2021-02-01 12:05:00|61553.7|61538.7|61540.4|61525.4|61553.7|61538.7|61537.3|61520.9|778
1612181400000|2021-02-01 12:10:00|61540.5|61525.5|61535.9|61520.9|61553.9|61538.9|61533.5|61518.5|664
1612181700000|2021-02-01 12:15:00|61535.8|61520.8|61550.4|61535.4|61559.6|61541.2|61531.1|61516.1|804
1612182000000|2021-02-01 12:20:00|61550.3|61535.3|61547.7|61532.7|61554.9|61537.3|61541.3|61526.1|696
1612182300000|2021-02-01 12:25:00|61548|61533|61562.1|61547.1|61574.3|61559.3|61547|61532|706
1612182600000|2021-02-01 12:30:00|61561.9|61546.9|61550.3|61535.3|61565.6|61550.6|61544.7|61529.7|700
1612182900000|2021-02-01 12:35:00|61550.2|61535.2|61562.6|61547.6|61564.3|61547.7|61542.3|61527.3|726
1612183200000|2021-02-01 12:40:00|61562.3|61547.3|61548.5|61533.5|61564.6|61549.6|61544|61529|687
1612183500000|2021-02-01 12:45:00|61548.8|61533.8|61549.3|61529.3|61568|61553|61545|61529.3|718
1612183800000|2021-02-01 12:50:00|61547.7|61532.7|61554.3|61539.3|61561.9|61546.9|61546.3|61528.8|781
1612184100000|2021-02-01 12:55:00|61555|61540|61597.1|61582.1|61614.8|61599.8|61550.7|61535.7|996
1612184400000|2021-02-01 13:00:00|61597.2|61582.2|61583.3|61568.3|61609.9|61594.9|61578.8|61563.8|895
1612184700000|2021-02-01 13:05:00|61583.4|61568.4|61557.2|61542.2|61585.3|61570.3|61556.7|61539.4|769
1612185000000|2021-02-01 13:10:00|61557.1|61542.1|61552.8|61537.8|61568.7|61552.9|61551|61535.7|728
1612185300000|2021-02-01 13:15:00|61552.7|61537.7|61538.8|61523.8|61559.2|61544.2|61531.1|61516.1|787
1612185600000|2021-02-01 13:20:00|61539|61524|61560.8|61545.8|61562.8|61547.8|61532|61514.5|821
1612185900000|2021-02-01 13:25:00|61560.7|61545.7|61565.7|61550.7|61576.4|61561.4|61550.2|61535.2|907
1612186200000|2021-02-01 13:30:00|61565.9|61550.9|61565.7|61550.7|61573.9|61558.9|61549.5|61534.5|811
1612186500000|2021-02-01 13:35:00|61566.1|61551.1|61568.6|61553.6|61578.3|61562.2|61562|61547|836
1612186800000|2021-02-01 13:40:00|61568.9|61553.9|61555|61540|61570.7|61553.9|61545.1|61530.1|808
1612187100000|2021-02-01 13:45:00|61555.5|61540.5|61533.9|61513.9|61555.5|61540.5|61528.7|61509.7|891
1612187400000|2021-02-01 13:50:00|61534.1|61514.1|61538.4|61523.4|61538.9|61523.9|61509|61494|827
1612187700000|2021-02-01 13:55:00|61538.2|61523.2|61549.5|61534.5|61558.9|61541.5|61524.6|61509.6|804
1612188000000|2021-02-01 14:00:00|61548.8|61533.8|61536|61521|61556.5|61541.5|61527.9|61509.9|860
1612188300000|2021-02-01 14:05:00|61535.9|61520.9|61525.5|61505.5|61548.7|61533.7|61519.5|61501.8|712
1612188600000|2021-02-01 14:10:00|61525.6|61505.6|61518|61503|61526.3|61511.3|61511.2|61494.3|744
1612188900000|2021-02-01 14:15:00|61518.1|61503.1|61502.4|61487.4|61525.5|61508.7|61495.2|61477.9|778
1612189200000|2021-02-01 14:20:00|61504.5|61484.5|61502.4|61487.4|61515.1|61500.1|61495.9|61480.4|779
1612189500000|2021-02-01 14:25:00|61505.4|61490.4|61483|61463|61508.9|61493.9|61481.6|61461.8|683
1612189800000|2021-02-01 14:30:00|61483.5|61463.5|61488.5|61473.5|61509.2|61492.5|61477.5|61459.2|754
1612190100000|2021-02-01 14:35:00|61488.7|61473.7|61496.5|61481.5|61505.1|61486.9|61483.5|61466.1|772
1612190400000|2021-02-01 14:40:00|61497|61482|61491.3|61471.3|61506.1|61491.1|61485.2|61468.9|649
1612190700000|2021-02-01 14:45:00|61491.8|61471.8|61526.3|61511.3|61529|61511.3|61488.6|61471.2|722
1612191000000|2021-02-01 14:50:00|61526.1|61511.1|61526.5|61511.5|61542|61524.5|61514.5|61496.4|747
1612191300000|2021-02-01 14:55:00|61527.2|61512.2|61540.6|61520.6|61541.7|61521.7|61510.3|61493.4|715
1612191600000|2021-02-01 15:00:00|61541.4|61521.4|61506.5|61491.5|61541.4|61521.4|61496.6|61477.9|746
1612191900000|2021-02-01 15:05:00|61507.1|61492.1|61531.9|61511.9|61533.5|61513.5|61494.4|61479.4|784
1612192200000|2021-02-01 15:10:00|61532|61512|61513.8|61498.8|61532|61512|61501.5|61482.3|951
1612192500000|2021-02-01 15:15:00|61513.7|61498.7|61493.9|61473.9|61516.2|61501.1|61485.4|61469.8|882
1612192800000|2021-02-01 15:20:00|61491.5|61476.5|61493|61478|61502.3|61484.4|61486.6|61469.2|845
1612193100000|2021-02-01 15:25:00|61493.2|61478.2|61504.7|61484.7|61505.8|61488.8|61484.8|61469.8|849
1612193400000|2021-02-01 15:30:00|61504.9|61484.9|61489|61474|61506.1|61489.3|61480.9|61465.9|823
1612193700000|2021-02-01 15:35:00|61490.7|61475.7|61523|61503|61523.6|61506.8|61490.6|61475.6|902
1612194000000|2021-02-01 15:40:00|61523.2|61503.2|61520|61505|61532.2|61515.7|61508.8|61491.3|959
1612194300000|2021-02-01 15:45:00|61520.3|61505.3|61542.9|61527.9|61552.2|61536.5|61508.5|61490.2|933
1612194600000|2021-02-01 15:50:00|61545.5|61525.5|61575.7|61555.7|61575.7|61558.7|61530|61510.5|980
1612194900000|2021-02-01 15:55:00|61576.3|61556.3|61550.6|61535.6|61576.3|61558.2|61548.7|61532.3|943
1612195200000|2021-02-01 16:00:00|61550.4|61535.4|61570.7|61555.7|61574.6|61558.9|61550.3|61535.3|922
1612195500000|2021-02-01 16:05:00|61570.9|61555.9|61565.3|61545.3|61581.2|61563.8|61554.4|61539.1|796
1612195800000|2021-02-01 16:10:00|61565.4|61545.4|61587.6|61572.6|61591.1|61573.9|61562.1|61544.4|846
1612196100000|2021-02-01 16:15:00|61587.3|61572.3|61569.4|61549.4|61601.7|61581.7|61562.7|61546.8|833
1612196400000|2021-02-01 16:20:00|61569.2|61549.2|61559.8|61544.8|61569.6|61551.7|61536.7|61521.6|853
1612196700000|2021-02-01 16:25:00|61561.1|61546.1|61567.4|61552.4|61569.5|61552.4|61549|61532.8|841
1612197000000|2021-02-01 16:30:00|61569.2|61549.2|61595.9|61580.9|61598.5|61582.1|61562.8|61545.5|928
1612197300000|2021-02-01 16:35:00|61595.8|61580.8|61587.7|61567.7|61599|61582.6|61578.5|61561.7|835
1612197600000|2021-02-01 16:40:00|61587.5|61567.5|61583.7|61563.7|61588.8|61571.5|61567.6|61551.6|791
1612197900000|2021-02-01 16:45:00|61583.6|61563.6|61585.8|61565.8|61586.7|61571.7|61573.3|61557.4|700
1612198200000|2021-02-01 16:50:00|61585.5|61565.5|61597.5|61577.5|61598.2|61583.2|61580.2|61562.9|744
1612198500000|2021-02-01 16:55:00|61595.1|61580.1|61634.6|61614.6|61636.8|61616.8|61593.5|61576.8|815
1612198800000|2021-02-01 17:00:00|61634.5|61614.5|61627.4|61607.4|61649.8|61631.8|61623.2|61605.7|896
1612199100000|2021-02-01 17:05:00|61628.3|61608.3|61638.6|61618.6|61640.7|61620.7|61626.7|61607.7|662
1612199400000|2021-02-01 17:10:00|61638.5|61618.5|61663.6|61643.6|61665.2|61647.5|61636.9|61616.9|695
1612199700000|2021-02-01 17:15:00|61663|61643|61653.5|61633.5|61665.2|61647.7|61648.7|61628.7|685
1612200000000|2021-02-01 17:20:00|61653.9|61633.9|61647.1|61627.1|61654.4|61634.4|61642.4|61622.4|688
1612200300000|2021-02-01 17:25:00|61648.2|61628.2|61659.3|61644.3|61662.5|61644.8|61641.5|61621.5|710
1612200600000|2021-02-01 17:30:00|61659.4|61644.4|61631.9|61616.9|61661.6|61644.7|61628.8|61611.6|753
1612200900000|2021-02-01 17:35:00|61631.7|61616.7|61643.3|61623.3|61647.5|61630.4|61626.9|61608.9|804
1612201200000|2021-02-01 17:40:00|61643.5|61623.5|61646|61626|61649|61631.3|61632.9|61615.4|686
1612201500000|2021-02-01 17:45:00|61646.6|61626.6|61643|61628|61650.2|61632.7|61640.6|61622.1|708
1612201800000|2021-02-01 17:50:00|61643.4|61628.4|61650.5|61635.5|61655.6|61638.1|61642|61624.2|713
1612202100000|2021-02-01 17:55:00|61650.3|61635.3|61630.7|61610.7|61652.9|61635.6|61628.2|61610.2|839
1612202400000|2021-02-01 18:00:00|61631.3|61611.3|61668.2|61653.2|61672.4|61654.5|61631|61611.3|735
1612202700000|2021-02-01 18:05:00|61668.1|61653.1|61657.1|61637.1|61668.9|61653.9|61652.6|61635.9|776
1612203000000|2021-02-01 18:10:00|61657.2|61637.2|61625|61605|61657.8|61637.9|61623|61604.5|753
1612203300000|2021-02-01 18:15:00|61624.9|61604.9|61596.2|61576.2|61628.5|61611.2|61594.7|61574.7|710
1612203600000|2021-02-01 18:20:00|61596|61576|61594.2|61579.2|61600|61580|61586.7|61566.7|674
1612203900000|2021-02-01 18:25:00|61594.6|61579.6|61611.6|61591.6|61617.6|61597.6|61593.1|61574.9|537
1612204200000|2021-02-01 18:30:00|61612.3|61592.3|61640.8|61620.8|61640.8|61620.8|61605.1|61585.1|732
1612204500000|2021-02-01 18:35:00|61640.6|61620.6|61649.3|61629.3|61656.5|61636.5|61630.5|61612.8|678
1612204800000|2021-02-01 18:40:00|61649.1|61629.1|61634.7|61614.7|61650.7|61630.7|61631.2|61611.9|701
1612205100000|2021-02-01 18:45:00|61634|61614|61650.2|61630.2|61650.5|61630.5|61630.6|61611.9|593
1612205400000|2021-02-01 18:50:00|61650.3|61630.3|61651.4|61631.4|61653.5|61633.5|61639.8|61619.8|601
1612205700000|2021-02-01 18:55:00|61651.2|61631.2|61641|61621|61656|61636.2|61638.6|61619.3|607
1612206000000|2021-02-01 19:00:00|61640.8|61620.8|61639.3|61619.3|61645.1|61625.4|61635.6|61617.6|589
1612206300000|2021-02-01 19:05:00|61639.2|61619.2|61630.5|61610.5|61646.9|61628.3|61627.8|61609.4|576
1612206600000|2021-02-01 19:10:00|61630.6|61610.6|61617.6|61597.6|61633.1|61613.1|61612.2|61592.2|563
1612206900000|2021-02-01 19:15:00|61617.7|61597.7|61607.5|61587.5|61620.2|61600.2|61607.4|61587.4|535
1612207200000|2021-02-01 19:20:00|61607.7|61587.7|61609.8|61589.8|61615.3|61595.3|61606.5|61587.7|434
1612207500000|2021-02-01 19:25:00|61609.7|61589.7|61598.9|61578.9|61612.8|61594.9|61597.1|61577.1|508
1612207800000|2021-02-01 19:30:00|61598.8|61578.8|61599.6|61579.6|61609.6|61591.4|61595.3|61578.3|504
1612208100000|2021-02-01 19:35:00|61599.3|61579.3|61600.1|61580.1|61606.3|61587.8|61596.1|61578.4|593
1612208400000|2021-02-01 19:40:00|61600.2|61580.2|61611.9|61591.9|61614.3|61594.3|61589.3|61572.4|584
1612208700000|2021-02-01 19:45:00|61612|61592|61624|61604|61624|61604|61605.5|61585.5|631
1612209000000|2021-02-01 19:50:00|61623.6|61603.6|61638.8|61618.8|61639.1|61619.1|61615.1|61595.1|643
1612209300000|2021-02-01 19:55:00|61638.9|61618.9|61646.6|61626.6|61651.4|61631.4|61637.2|61618.8|726
1612209600000|2021-02-01 20:00:00|61648.1|61628.1|61643.8|61628.8|61652.7|61634.6|61640.2|61621|748
1612209900000|2021-02-01 20:05:00|61643.9|61628.9|61628.1|61608.1|61653.4|61633.4|61627|61607|617
1612210200000|2021-02-01 20:10:00|61627.3|61607.3|61643.8|61628.8|61651.7|61631.7|61622.1|61602.1|777
1612210500000|2021-02-01 20:15:00|61643.9|61628.9|61653.8|61633.8|61657|61639.9|61636.9|61618.1|652
1612210800000|2021-02-01 20:20:00|61654|61634|61653|61638|61659.4|61642|61645.6|61625.6|676
1612211100000|2021-02-01 20:25:00|61655.6|61635.6|61666.5|61646.5|61669.9|61650.9|61651|61631.5|688
1612211400000|2021-02-01 20:30:00|61666.6|61646.6|61672.4|61652.4|61672.9|61654|61652.9|61632.9|719
1612211700000|2021-02-01 20:35:00|61672.5|61652.5|61680.9|61660.9|61688.3|61668.3|61669.5|61649.5|749
1612212000000|2021-02-01 20:40:00|61680.7|61660.7|61682.6|61662.6|61690.1|61670.1|61671|61651|625
1612212300000|2021-02-01 20:45:00|61682.9|61662.9|61672.1|61652.1|61684.1|61664.1|61669.4|61649.4|595
1612212600000|2021-02-01 20:50:00|61672.9|61652.9|61672.1|61652.1|61683.2|61663.2|61665.6|61645.6|695
1612212900000|2021-02-01 20:55:00|61672.4|61652.4|61693.6|61673.6|61696.4|61676.4|61672.4|61652.4|775
1612213200000|2021-02-01 21:00:00|61693.5|61673.5|61691.8|61671.8|61694.9|61674.9|61672.8|61652.8|708
1612213500000|2021-02-01 21:05:00|61691.9|61671.9|61672.2|61652.2|61694.1|61674.1|61671.7|61651.7|531
1612213800000|2021-02-01 21:10:00|61672.3|61652.3|61680.8|61660.8|61683.7|61663.7|61672.3|61652.3|415
1612214100000|2021-02-01 21:15:00|61681.1|61661.1|61680.8|61660.8|61683.9|61663.9|61678.5|61658.5|280
1612214400000|2021-02-01 21:20:00|61680.5|61660.5|61686.8|61666.8|61689.4|61669.4|61679.3|61659.3|395
1612214700000|2021-02-01 21:25:00|61685.4|61665.4|61686.9|61666.9|61697.6|61677.6|61681.5|61664.3|431
1612215000000|2021-02-01 21:30:00|61687.4|61667.4|61673|61653|61687.4|61667.4|61670.1|61650.1|419
1612215300000|2021-02-01 21:35:00|61673.2|61653.2|61680.2|61660.2|61685.9|61665.9|61669|61649|427
1612215600000|2021-02-01 21:40:00|61680.4|61660.4|61684|61664|61684.9|61665.1|61676.2|61656.2|409
1612215900000|2021-02-01 21:45:00|61683.7|61663.7|61684.7|61664.7|61685.7|61665.7|61671.9|61651.9|447
1612216200000|2021-02-01 21:50:00|61684.4|61664.4|61679.9|61659.9|61684.4|61664.4|61675.7|61655.7|378
1612216500000|2021-02-01 21:55:00|61680|61660|61674.7|61652.7|61685.1|61665.1|61670.1|61650.1|542
1612216800000|2021-02-01 22:00:00|61677.1|61657.1|61665.3|61645.3|61678.1|61658.1|61663.6|61643.2|79
1612217100000|2021-02-01 22:05:00|61664.2|61642.7|61675.2|61642.6|61678.6|61647|61662.2|61629.9|132
1612217400000|2021-02-01 22:10:00|61676.6|61644.2|61670.9|61644|61680.3|61648.6|61667.6|61631.7|129
1612217700000|2021-02-01 22:15:00|61671.9|61643.9|61680.6|61647.3|61684.4|61650.2|61668.3|61638.3|130
1612218000000|2021-02-01 22:20:00|61677.4|61645.2|61676.5|61644.2|61683.9|61650.6|61673.5|61643.1|143
1612218300000|2021-02-01 22:25:00|61680.8|61645.6|61676.1|61644.5|61686.6|61653.9|61672.2|61642.5|132
1612218600000|2021-02-01 22:30:00|61676.5|61646.5|61664.7|61644.7|61680.7|61653.5|61663.1|61640.3|192
1612218900000|2021-02-01 22:35:00|61665.8|61645.1|61664.4|61644.4|61669.4|61648.6|61661.6|61641.1|123
1612219200000|2021-02-01 22:40:00|61664.8|61644.8|61663.5|61643.5|61667.7|61647.7|61662.1|61642.1|139
1612219500000|2021-02-01 22:45:00|61663.7|61643.7|61670.4|61650.4|61675.7|61655.7|61662.3|61642.3|301
1612219800000|2021-02-01 22:50:00|61668.8|61648.8|61660.6|61640.6|61672.8|61649.8|61656.1|61636.1|265
1612220100000|2021-02-01 22:55:00|61661.6|61641.6|61667.8|61647.8|61673.3|61652.9|61659.1|61639|247
1612220400000|2021-02-01 23:00:00|61668.4|61648.4|61660.2|61640.2|61673.5|61651.6|61657|61637|484
1612220700000|2021-02-01 23:05:00|61660.4|61640.4|61663.4|61643.4|61667.2|61647.2|61660.3|61640.3|309
1612221000000|2021-02-01 23:10:00|61663.7|61643.7|61664.3|61644.3|61666.6|61648.5|61659.9|61639.9|392
1612221300000|2021-02-01 23:15:00|61664.2|61644.2|61661.2|61641.2|61666.4|61646.4|61658|61638|430
1612221600000|2021-02-01 23:20:00|61661.5|61641.5|61644.4|61624.4|61661.5|61641.5|61642.8|61622.8|477
1612221900000|2021-02-01 23:25:00|61644.6|61624.6|61638.6|61618.6|61647.7|61627.7|61636.7|61616.7|472
1612222200000|2021-02-01 23:30:00|61638.8|61618.8|61645.1|61625.1|61648.4|61628.4|61638.5|61618.5|392
1612222500000|2021-02-01 23:35:00|61644.8|61624.8|61649.1|61629.1|61652.3|61632.3|61644.3|61624.3|404
1612222800000|2021-02-01 23:40:00|61645.1|61625.1|61638.8|61618.8|61646.6|61626.6|61636.3|61616.3|485
1612223100000|2021-02-01 23:45:00|61638.5|61618.5|61637.7|61617.7|61645|61625|61635.8|61615.8|316
1612223400000|2021-02-01 23:50:00|61636.7|61616.7|61637.1|61617.1|61638.1|61618.1|61634.4|61614.4|391
1612223700000|2021-02-01 23:55:00|61637.4|61617.4|61638.3|61618.3|61639.6|61619.6|61634.1|61614.1|306
1612224000000|2021-02-02 00:00:00|61638.1|61618.1|61654.2|61634.2|61661.9|61641.9|61638.1|61618.1|479
1612224300000|2021-02-02 00:05:00|61655.1|61635.1|61639.5|61619.5|61655.3|61635.3|61635.4|61615.4|511
1612224600000|2021-02-02 00:10:00|61639.6|61619.6|61658.5|61638.5|61665|61645|61639.4|61619.4|566
1612224900000|2021-02-02 00:15:00|61659|61639|61660.9|61640.9|61662.5|61642.5|61652.2|61632.2|620
1612225200000|2021-02-02 00:20:00|61661.3|61641.3|61655.9|61635.9|61661.5|61641.5|61655.5|61635.5|456
1612225500000|2021-02-02 00:25:00|61656|61636|61657.2|61637.2|61657.2|61637.6|61645.8|61625.8|454
1612225800000|2021-02-02 00:30:00|61657.5|61637.5|61651.2|61631.2|61662.3|61642.3|61650.7|61630.7|450
1612226100000|2021-02-02 00:35:00|61651.1|61631.1|61645.8|61630.8|61653.9|61633.9|61645.8|61626.6|382
1612226400000|2021-02-02 00:40:00|61647.7|61627.7|61643.2|61623.2|61655.7|61635.7|61636.8|61616.8|497
1612226700000|2021-02-02 00:45:00|61643.3|61623.3|61645.4|61625.4|61648.4|61628.4|61642|61622|411
1612227000000|2021-02-02 00:50:00|61645.5|61625.5|61658.1|61638.1|61661.7|61641.7|61636.3|61616.3|908
1612227300000|2021-02-02 00:55:00|61658|61638|61637.5|61617.5|61667.2|61647.2|61633.5|61613.5|637
1612227600000|2021-02-02 01:00:00|61637.3|61617.3|61633|61613|61641.1|61621.1|61625|61605|650
1612227900000|2021-02-02 01:05:00|61632.8|61612.8|61626.2|61606.2|61638.1|61618.1|61626.2|61606.2|587
1612228200000|2021-02-02 01:10:00|61626.4|61606.4|61623.9|61603.9|61628.2|61608.2|61617.8|61598.2|614
1612228500000|2021-02-02 01:15:00|61624.1|61604.1|61613|61593|61624.4|61604.4|61604.8|61584.8|756
1612228800000|2021-02-02 01:20:00|61613.1|61593.1|61606.5|61586.5|61620.8|61602.7|61603.5|61585|613
1612229100000|2021-02-02 01:25:00|61606.6|61586.6|61601.9|61581.9|61616.6|61596.6|61599.2|61579.2|583
1612229400000|2021-02-02 01:30:00|61602|61582|61607.8|61587.8|61608.8|61588.8|61596|61576|546
1612229700000|2021-02-02 01:35:00|61607.6|61587.6|61594.3|61574.3|61610.4|61590.4|61592.6|61573.4|528
1612230000000|2021-02-02 01:40:00|61594|61574|61570.7|61550.7|61596.2|61576.2|61569.3|61549.3|697
1612230300000|2021-02-02 01:45:00|61571|61551|61588.1|61568.1|61588.1|61568.7|61570.4|61550.4|619
1612230600000|2021-02-02 01:50:00|61590.4|61570.4|61553.1|61533.1|61591.1|61571.1|61542.6|61522.8|727
1612230900000|2021-02-02 01:55:00|61550.8|61535.8|61553.8|61533.8|61555.3|61536.1|61541.2|61521.8|615
1612231200000|2021-02-02 02:00:00|61554|61534|61550.5|61530.5|61554.6|61534.6|61533.7|61514.1|736
1612231500000|2021-02-02 02:05:00|61550.8|61530.8|61548.6|61528.6|61558.7|61540.8|61546.1|61526.1|653
1612231800000|2021-02-02 02:10:00|61548.7|61528.7|61560.4|61540.4|61560.9|61542.5|61543.1|61524.2|531
1612232100000|2021-02-02 02:15:00|61560.5|61540.5|61554.9|61534.9|61563|61547.1|61551|61532|658
1612232400000|2021-02-02 02:20:00|61554.4|61534.4|61557.3|61542.3|61561|61544.3|61551.6|61533|535
1612232700000|2021-02-02 02:25:00|61558.2|61543.2|61556.8|61536.8|61563.4|61545.7|61551.9|61533.5|492
1612233000000|2021-02-02 02:30:00|61556|61536|61552.9|61532.9|61557.5|61538.6|61545.1|61525.9|561
1612233300000|2021-02-02 02:35:00|61552.8|61532.8|61551.9|61531.9|61554.3|61536.9|61545.9|61527.2|491
1612233600000|2021-02-02 02:40:00|61551.8|61531.8|61563.7|61543.7|61565.8|61547.8|61550.1|61531|441
1612233900000|2021-02-02 02:45:00|61563.4|61543.4|61552.7|61537.7|61564.9|61546.9|61552.7|61534.9|488
1612234200000|2021-02-02 02:50:00|61555|61535|61553.5|61533.5|61557.2|61538.6|61547.4|61527.4|476
1612234500000|2021-02-02 02:55:00|61553.3|61533.3|61557.3|61537.3|61559.3|61541.6|61548.8|61529|435
1612234800000|2021-02-02 03:00:00|61556.7|61536.7|61562|61542|61565.7|61548.1|61549.6|61531.6|512
1612235100000|2021-02-02 03:05:00|61562.1|61542.1|61568.3|61548.3|61568.3|61550.7|61559.5|61541.3|503
1612235400000|2021-02-02 03:10:00|61565.9|61550.9|61568.3|61548.3|61569.5|61551.4|61561.7|61543.2|543
1612235700000|2021-02-02 03:15:00|61567.7|61547.7|61561|61541|61568.3|61549.3|61554|61534.6|514
1612236000000|2021-02-02 03:20:00|61560.9|61540.9|61557.6|61537.6|61566.2|61547.8|61549.6|61530.8|570
1612236300000|2021-02-02 03:25:00|61557.8|61537.8|61558.5|61538.5|61561.8|61543.6|61551.7|61533.5|491
1612236600000|2021-02-02 03:30:00|61559.4|61539.4|61567.1|61547.1|61572.2|61553.8|61553.1|61533.1|851
1612236900000|2021-02-02 03:35:00|61567|61547|61561.4|61541.4|61577.2|61559.3|61560.3|61540.3|632
1612237200000|2021-02-02 03:40:00|61561.2|61541.2|61567.7|61547.7|61575.2|61557.1|61560.7|61540.7|585
1612237500000|2021-02-02 03:45:00|61568|61548|61556.3|61536.3|61570.4|61552.2|61555|61535.7|543
1612237800000|2021-02-02 03:50:00|61556.4|61536.4|61555.8|61535.8|61559.1|61540|61552.2|61533.9|486
1612238100000|2021-02-02 03:55:00|61556.1|61536.1|61566.7|61546.7|61568.6|61548.6|61551.7|61531.7|653
1612238400000|2021-02-02 04:00:00|61566.6|61546.6|61566.8|61546.8|61569.8|61550.1|61560.4|61542.4|586
1612238700000|2021-02-02 04:05:00|61567.2|61547.2|61571|61551|61572.3|61554.5|61563.2|61545.6|440
1612239000000|2021-02-02 04:10:00|61570.6|61550.6|61568.3|61548.3|61574.5|61556.6|61566.2|61548.3|410
1612239300000|2021-02-02 04:15:00|61568.2|61548.2|61568|61548|61573.9|61555.9|61565|61547.4|387
1612239600000|2021-02-02 04:20:00|61567.9|61547.9|61565.6|61545.6|61568.2|61550.7|61558.1|61540.4|398
1612239900000|2021-02-02 04:25:00|61565.5|61545.5|61567.2|61547.2|61568.2|61551.1|61563.1|61545.5|308
1612240200000|2021-02-02 04:30:00|61567.6|61547.6|61570.3|61550.3|61570.5|61553|61564|61545.4|372
1612240500000|2021-02-02 04:35:00|61570.4|61550.4|61570.8|61550.8|61575.2|61556.1|61562.5|61543.7|404
1612240800000|2021-02-02 04:40:00|61570.6|61550.6|61585.6|61565.6|61586.5|61568.8|61570.2|61550.2|459
1612241100000|2021-02-02 04:45:00|61585.5|61565.5|61586.6|61566.6|61592|61574.6|61581.7|61563.5|530
1612241400000|2021-02-02 04:50:00|61586.5|61566.5|61583.1|61563.1|61588.7|61571.4|61580.7|61562.9|438
1612241700000|2021-02-02 04:55:00|61583.2|61563.2|61597.2|61577.2|61600.3|61583|61580|61561.1|527
1612242000000|2021-02-02 05:00:00|61596.9|61576.9|61592.9|61577.9|61600.6|61580.6|61588.6|61568.6|658
1612242300000|2021-02-02 05:05:00|61595.1|61575.1|61588.3|61568.3|61597.8|61579.5|61587.7|61568.2|457
1612242600000|2021-02-02 05:10:00|61588.7|61568.7|61591.9|61571.9|61592.9|61574|61584.1|61565.4|374
1612242900000|2021-02-02 05:15:00|61591.7|61571.7|61592.5|61572.5|61594.6|61577.1|61586.8|61568.3|501
1612243200000|2021-02-02 05:20:00|61592.4|61572.4|61593.3|61573.3|61598.7|61579.1|61589.7|61570.1|450
1612243500000|2021-02-02 05:25:00|61593.4|61573.4|61599.5|61579.5|61600.3|61582.5|61591.9|61572.9|370
1612243800000|2021-02-02 05:30:00|61600|61580|61588.4|61568.4|61600|61582.5|61584.1|61564.6|600
1612244100000|2021-02-02 05:35:00|61588.5|61568.5|61597.8|61577.8|61599.9|61582.2|61584.3|61567.7|461
1612244400000|2021-02-02 05:40:00|61597.6|61577.6|61600.2|61580.2|61601|61583.4|61595|61575.8|424
1612244700000|2021-02-02 05:45:00|61600.1|61580.1|61600|61580|61601.9|61583.9|61597.5|61578.8|398
1612245000000|2021-02-02 05:50:00|61600.1|61580.1|61589.2|61569.2|61600.5|61580.5|61586.5|61567.9|479
1612245300000|2021-02-02 05:55:00|61589.3|61569.3|61578.3|61558.3|61589.7|61570.6|61574.9|61557.1|552
1612245600000|2021-02-02 06:00:00|61578.7|61558.7|61604.7|61584.7|61605.2|61587.5|61575.1|61556.8|613
1612245900000|2021-02-02 06:05:00|61604.6|61584.6|61605.3|61585.3|61608.4|61589.2|61600.4|61582|462
1612246200000|2021-02-02 06:10:00|61605.4|61585.4|61601.5|61581.5|61605.4|61586.3|61595.7|61577.6|502
1612246500000|2021-02-02 06:15:00|61601.3|61581.3|61612|61597|61614.4|61597|61599.2|61580.7|499
1612246800000|2021-02-02 06:20:00|61611.9|61596.9|61616.1|61596.1|61616.8|61599.5|61608.3|61590.5|451
1612247100000|2021-02-02 06:25:00|61616|61596|61624.2|61604.2|61626.8|61606.8|61612.1|61592.9|535
1612247400000|2021-02-02 06:30:00|61624.9|61604.9|61628.1|61608.1|61628.6|61608.6|61621.1|61602.3|495
1612247700000|2021-02-02 06:35:00|61628|61608|61635|61615|61644.4|61624.4|61628|61608|565
1612248000000|2021-02-02 06:40:00|61635.2|61615.2|61620.9|61600.9|61635.2|61615.2|61618.8|61598.8|520
1612248300000|2021-02-02 06:45:00|61620.8|61600.8|61619.3|61599.3|61625.1|61605.1|61611.6|61593.9|502
1612248600000|2021-02-02 06:50:00|61619.1|61599.1|61622.6|61602.6|61623.3|61605.3|61614.4|61594.4|387
1612248900000|2021-02-02 06:55:00|61622.4|61602.4|61619.5|61599.5|61627.5|61609|61615.7|61595.7|504
1612249200000|2021-02-02 07:00:00|61619.3|61599.3|61642.5|61622.5|61643.5|61625.5|61617|61597|735
1612249500000|2021-02-02 07:05:00|61642.6|61622.6|61625|61605|61645.3|61626.2|61615.9|61595.9|749
1612249800000|2021-02-02 07:10:00|61624.7|61604.7|61636.1|61621.1|61638.7|61621.4|61618.7|61598.7|714
1612250100000|2021-02-02 07:15:00|61636.2|61621.2|61644|61624|61652.7|61635.3|61636|61618.2|834
1612250400000|2021-02-02 07:20:00|61643.5|61623.5|61646.2|61626.2|61648.7|61630.8|61634.4|61614.4|690
1612250700000|2021-02-02 07:25:00|61644.2|61624.2|61649.1|61629.1|61656|61638.2|61635.6|61618.2|740
1612251000000|2021-02-02 07:30:00|61648.5|61628.5|61623.1|61608.1|61649.8|61631.2|61615.6|61599.7|763
1612251300000|2021-02-02 07:35:00|61623|61608|61607.8|61587.8|61630.3|61612.5|61602.3|61582.3|748
1612251600000|2021-02-02 07:40:00|61607.7|61587.7|61616.6|61596.6|61618.2|61599.3|61592.5|61574.3|729
1612251900000|2021-02-02 07:45:00|61615.7|61595.7|61610.5|61590.5|61618.1|61600.8|61602.6|61584.9|711
1612252200000|2021-02-02 07:50:00|61610.3|61590.3|61622.3|61602.3|61624|61605.6|61599.4|61581.4|719
1612252500000|2021-02-02 07:55:00|61622.4|61602.4|61631.4|61611.4|61654.9|61637.4|61617|61597.5|752
1612252800000|2021-02-02 08:00:00|61630.3|61610.3|61618.2|61598.2|61635.9|61615.9|61605.8|61587.4|695
1612253100000|2021-02-02 08:05:00|61615.2|61600.2|61606.9|61586.9|61630.2|61612.7|61599.3|61579.7|682
1612253400000|2021-02-02 08:10:00|61605.7|61585.7|61620.7|61600.7|61638|61620.6|61605.5|61585.5|692
1612253700000|2021-02-02 08:15:00|61620.8|61600.8|61560.6|61540.6|61621.1|61604|61558.1|61538.1|672
1612254000000|2021-02-02 08:20:00|61560.8|61540.8|61569.7|61549.7|61594.4|61579.3|61558.1|61538.1|730
1612254300000|2021-02-02 08:25:00|61569.4|61549.4|61594|61574|61597.8|61578.7|61566|61546|791
1612254600000|2021-02-02 08:30:00|61594.1|61574.1|61547.9|61532.9|61594.1|61574.1|61544.4|61526.3|891
1612254900000|2021-02-02 08:35:00|61548.2|61533.2|61558|61538|61568.6|61549.3|61539|61519|871
1612255200000|2021-02-02 08:40:00|61558.1|61538.1|61565.4|61550.4|61573.2|61556.8|61550.9|61531|785
1612255500000|2021-02-02 08:45:00|61565.1|61550.1|61594.6|61574.6|61596.4|61577.6|61560.9|61545.9|885
1612255800000|2021-02-02 08:50:00|61593.3|61573.3|61596.2|61581.2|61598.2|61582.8|61582.7|61564.9|746
1612256100000|2021-02-02 08:55:00|61596|61581|61541.6|61521.6|61596.1|61581.1|61537.1|61518.6|813
1612256400000|2021-02-02 09:00:00|61541.4|61521.4|61571.3|61556.3|61572.9|61556.6|61540.7|61520.7|788
1612256700000|2021-02-02 09:05:00|61569.9|61554.9|61571.3|61551.3|61581.4|61564|61550.5|61535.5|783
1612257000000|2021-02-02 09:10:00|61571.2|61551.2|61559.5|61544.5|61571.2|61551.2|61550|61535|698
1612257300000|2021-02-02 09:15:00|61560.2|61545.2|61590.8|61570.8|61592.1|61573.3|61559|61544|746
1612257600000|2021-02-02 09:20:00|61589.5|61569.5|61593.3|61578.3|61601.8|61586.8|61576.2|61560.3|761
1612257900000|2021-02-02 09:25:00|61593.4|61578.4|61585.7|61570.7|61596.2|61581.2|61579.8|61561.9|638
1612258200000|2021-02-02 09:30:00|61585.6|61570.6|61630.5|61615.5|61634.7|61619.7|61577.5|61560.3|783
1612258500000|2021-02-02 09:35:00|61630.4|61615.4|61639.7|61624.7|61647.9|61632.2|61620.8|61605.8|829
1612258800000|2021-02-02 09:40:00|61639.9|61624.9|61632.9|61617.9|61643.2|61626.2|61624.8|61609.8|711
1612259100000|2021-02-02 09:45:00|61632.1|61617.1|61641|61621|61648.3|61633.3|61625|61609.5|680
1612259400000|2021-02-02 09:50:00|61641.3|61621.3|61648|61633|61652.3|61635.9|61630.9|61615.2|685
1612259700000|2021-02-02 09:55:00|61648.2|61633.2|61643.7|61623.7|61652.9|61637.9|61635.5|61620.5|720
1612260000000|2021-02-02 10:00:00|61641.9|61621.9|61641.6|61626.6|61649.8|61633.6|61632.4|61615.3|723
1612260300000|2021-02-02 10:05:00|61641.5|61626.5|61634.9|61619.9|61647.5|61632.5|61632.8|61617.8|595
1612260600000|2021-02-02 10:10:00|61634.8|61619.8|61667.2|61652.2|61670.6|61653.2|61627|61608.8|740
1612260900000|2021-02-02 10:15:00|61667.9|61652.9|61757.7|61737.7|61798|61778|61664.4|61649|1072
1612261200000|2021-02-02 10:20:00|61757.4|61737.4|61741.1|61726.1|61780.5|61763.3|61738.9|61723|942
1612261500000|2021-02-02 10:25:00|61741.5|61726.5|61791.7|61771.7|61791.7|61771.7|61734.2|61717.7|920
1612261800000|2021-02-02 10:30:00|61792.6|61772.6|61809.7|61794.7|61818.6|61803.6|61785.7|61768.6|955
1612262100000|2021-02-02 10:35:00|61809.8|61794.8|61783.6|61763.6|61811.1|61796.1|61783.1|61763.1|886
1612262400000|2021-02-02 10:40:00|61783.3|61763.3|61777|61762|61791|61776|61765.9|61750.9|824
1612262700000|2021-02-02 10:45:00|61774.2|61759.2|61783.1|61763.1|61814.7|61796.8|61768.2|61750.9|835
1612263000000|2021-02-02 10:50:00|61782.9|61762.9|61773.4|61758.4|61789.4|61774.4|61770.7|61755.7|742
1612263300000|2021-02-02 10:55:00|61773.5|61758.5|61801.7|61786.7|61805.6|61790.6|61773.5|61758.5|877
1612263600000|2021-02-02 11:00:00|61802|61787|61792.1|61777.1|61807.9|61791.9|61783.8|61768.1|798
1612263900000|2021-02-02 11:05:00|61791.8|61776.8|61784.6|61769.6|61792.9|61777.9|61773.9|61758.9|712
1612264200000|2021-02-02 11:10:00|61784.5|61769.5|61805.4|61790.4|61807.8|61792.8|61783.8|61766.7|713
1612264500000|2021-02-02 11:15:00|61806.3|61791.3|61802.4|61782.4|61812.4|61795.6|61795.3|61779.7|651
1612264800000|2021-02-02 11:20:00|61802.5|61782.5|61802.5|61787.5|61805.1|61790|61788.9|61770.8|678
1612265100000|2021-02-02 11:25:00|61802.7|61787.7|61816.6|61801.6|61821.9|61806.9|61795.9|61779.9|856
1612265400000|2021-02-02 11:30:00|61816.5|61801.5|61828.9|61813.9|61831.3|61814.3|61804.1|61786.8|787
1612265700000|2021-02-02 11:35:00|61829|61814|61835.6|61820.6|61849.7|61832.5|61810.2|61794|932
1612266000000|2021-02-02 11:40:00|61835.7|61820.7|61809.8|61794.8|61839.1|61822|61805.1|61790.1|713
1612266300000|2021-02-02 11:45:00|61809.7|61794.7|61825.3|61805.3|61828.2|61811.4|61809.7|61794.7|656
1612266600000|2021-02-02 11:50:00|61825.5|61810.5|61820.9|61805.9|61836.8|61821.8|61818.3|61803.3|625
1612266900000|2021-02-02 11:55:00|61821|61806|61843.2|61823.2|61847.9|61830.7|61821|61805.5|822
1612267200000|2021-02-02 12:00:00|61842.4|61822.4|61827.9|61812.9|61849.6|61833.5|61821.3|61806.3|878
1612267500000|2021-02-02 12:05:00|61827.7|61812.7|61822|61807|61830.1|61813.7|61814.2|61799.2|688
1612267800000|2021-02-02 12:10:00|61821.9|61806.9|61809.4|61794.4|61823.2|61808.1|61803.9|61787.2|755
1612268100000|2021-02-02 12:15:00|61809.3|61794.3|61807.7|61792.7|61817.2|61802.2|61806.6|61791.1|723
1612268400000|2021-02-02 12:20:00|61807.4|61792.4|61797.7|61782.7|61810.2|61792.5|61786.3|61771.3|805
1612268700000|2021-02-02 12:25:00|61798|61783|61794.5|61779.5|61808|61793|61789.7|61774.7|698
1612269000000|2021-02-02 12:30:00|61794.6|61779.6|61794.3|61779.3|61802.8|61787.2|61782.8|61767.8|669
1612269300000|2021-02-02 12:35:00|61794.5|61779.5|61818.7|61803.7|61822.4|61804.1|61793.8|61778.8|676
1612269600000|2021-02-02 12:40:00|61816|61801|61817.7|61802.7|61825.5|61810.5|61812.9|61796.1|707
1612269900000|2021-02-02 12:45:00|61817.6|61802.6|61825.1|61805.1|61831.8|61816.8|61813.3|61798.3|674
1612270200000|2021-02-02 12:50:00|61825.2|61805.2|61822.8|61807.8|61836.5|61817.3|61817.7|61799.8|751
1612270500000|2021-02-02 12:55:00|61822.3|61807.3|61788.8|61768.8|61822.3|61807.3|61780.7|61762.7|928
1612270800000|2021-02-02 13:00:00|61788.7|61768.7|61805.1|61785.1|61808.3|61790.9|61760.4|61742.6|991
1612271100000|2021-02-02 13:05:00|61805|61785|61801.8|61781.8|61806.5|61791.5|61779|61761.9|805
1612271400000|2021-02-02 13:10:00|61801.7|61781.7|61762.2|61742.2|61803.1|61784.3|61758.5|61739.8|864
1612271700000|2021-02-02 13:15:00|61762.5|61742.5|61779.1|61759.1|61782.9|61765.5|61759.5|61741.8|841
1612272000000|2021-02-02 13:20:00|61779|61759|61748.7|61728.7|61780.8|61763.2|61744.5|61728|851
1612272300000|2021-02-02 13:25:00|61748.3|61728.3|61767.9|61747.9|61773.2|61756.5|61745.8|61728.3|850
1612272600000|2021-02-02 13:30:00|61768.1|61748.1|61784|61769|61791.1|61774.2|61765.5|61747.7|817
1612272900000|2021-02-02 13:35:00|61783.9|61768.9|61791.7|61771.7|61806.6|61791.6|61783.7|61767.8|851
1612273200000|2021-02-02 13:40:00|61791.8|61771.8|61788.1|61773.1|61802|61787|61772.3|61757.3|781
1612273500000|2021-02-02 13:45:00|61788|61773|61767.6|61747.6|61803.5|61788.5|61765|61745|835
1612273800000|2021-02-02 13:50:00|61767.7|61747.7|61749.7|61734.7|61770|61753.1|61747.1|61732.1|840
1612274100000|2021-02-02 13:55:00|61750|61735|61739.3|61724.3|61754.4|61739.4|61731.8|61716.8|926
1612274400000|2021-02-02 14:00:00|61739.6|61724.6|61753.2|61738.2|61760.2|61745.2|61733.6|61718.6|858
1612274700000|2021-02-02 14:05:00|61753.4|61738.4|61751.7|61736.7|61760.3|61745.3|61739.3|61724.3|769
1612275000000|2021-02-02 14:10:00|61751.5|61736.5|61774.2|61759.2|61777.9|61762.9|61751.3|61736.3|806
1612275300000|2021-02-02 14:15:00|61773.8|61758.8|61775.9|61760.9|61781.4|61766.4|61770.1|61755.1|804
1612275600000|2021-02-02 14:20:00|61778.4|61758.4|61770.5|61755.5|61784.3|61766.5|61763.4|61748.4|660
1612275900000|2021-02-02 14:25:00|61770.9|61755.9|61758.3|61743.3|61784.2|61767.3|61755.6|61737.9|615
1612276200000|2021-02-02 14:30:00|61758.1|61743.1|61785.7|61770.7|61807.3|61791.6|61757.9|61740.4|702
1612276500000|2021-02-02 14:35:00|61784.2|61769.2|61831.8|61816.8|61833.8|61818|61780.8|61765.8|711
1612276800000|2021-02-02 14:40:00|61831.2|61816.2|61847.8|61827.8|61868.4|61850.7|61830.6|61814.9|779
1612277100000|2021-02-02 14:45:00|61847.1|61827.1|61843.3|61823.3|61875|61860|61834.1|61814.1|868
1612277400000|2021-02-02 14:50:00|61839.7|61824.7|61865.2|61850.2|61879.6|61864.2|61839.7|61824.7|982
1612277700000|2021-02-02 14:55:00|61866.7|61851.7|61876.4|61856.4|61890.9|61870.9|61841.6|61826.6|1032
1612278000000|2021-02-02 15:00:00|61875|61855|61846|61826|61875|61855|61818.6|61798.6|1016
1612278300000|2021-02-02 15:05:00|61845.7|61825.7|61834|61814|61848.5|61828.5|61813.2|61793.2|971
1612278600000|2021-02-02 15:10:00|61834.3|61814.3|61842.6|61822.6|61848.7|61830|61822.5|61805.8|867
1612278900000|2021-02-02 15:15:00|61842.5|61822.5|61838.1|61818.1|61849.6|61831.2|61816.2|61796.2|953
1612279200000|2021-02-02 15:20:00|61838.2|61818.2|61854.1|61834.1|61859.2|61840.5|61836.2|61816.2|875
1612279500000|2021-02-02 15:25:00|61852.2|61837.2|61834.9|61814.9|61854.9|61837.4|61824.2|61806|908
1612279800000|2021-02-02 15:30:00|61835.3|61815.3|61847.6|61827.6|61853.3|61833.3|61826.4|61806.4|907
1612280100000|2021-02-02 15:35:00|61847.9|61827.9|61879|61859|61879.9|61859.9|61843.5|61826.4|852
1612280400000|2021-02-02 15:40:00|61878.5|61858.5|61862.2|61842.2|61879.2|61859.2|61857.8|61837.8|856
1612280700000|2021-02-02 15:45:00|61862.1|61842.1|61855.2|61835.2|61883.1|61864.3|61848.3|61828.3|893
1612281000000|2021-02-02 15:50:00|61854.9|61834.9|61862.1|61842.1|61869|61849|61842.4|61823.5|844
1612281300000|2021-02-02 15:55:00|61862.7|61842.7|61849.7|61829.7|61869.8|61852.8|61834.6|61817.5|925
1612281600000|2021-02-02 16:00:00|61850.3|61830.3|61828.2|61808.2|61856.2|61838.1|61823.4|61803.4|916
1612281900000|2021-02-02 16:05:00|61828.4|61808.4|61828.1|61808.1|61838|61819.2|61820.1|61800.1|834
1612282200000|2021-02-02 16:10:00|61828.4|61808.4|61832.6|61812.6|61840.2|61822.6|61821.3|61801.3|817
1612282500000|2021-02-02 16:15:00|61832.7|61812.7|61836.2|61816.2|61844.6|61826.6|61821.4|61801.4|695
1612282800000|2021-02-02 16:20:00|61836.4|61816.4|61856|61836|61859.9|61841.8|61828.9|61810|842
1612283100000|2021-02-02 16:25:00|61856.5|61836.5|61839.8|61819.8|61856.7|61841.7|61820.6|61803.3|880
1612283400000|2021-02-02 16:30:00|61839.5|61819.5|61848|61833|61852.8|61834.2|61835.5|61818.1|790
1612283700000|2021-02-02 16:35:00|61848.3|61833.3|61847.9|61827.9|61849|61833.6|61832.4|61814.8|787
1612284000000|2021-02-02 16:40:00|61848|61828|61853.3|61838.3|61863|61845.4|61847.6|61827.6|779
1612284300000|2021-02-02 16:45:00|61853.5|61838.5|61874.7|61854.7|61884.5|61866.1|61853.5|61838.5|835
1612284600000|2021-02-02 16:50:00|61874.9|61854.9|61876.1|61856.1|61889.9|61871.5|61871.1|61853.2|760
1612284900000|2021-02-02 16:55:00|61876.7|61856.7|61890.3|61870.3|61893.4|61873.4|61862.8|61844.8|810
1612285200000|2021-02-02 17:00:00|61891.2|61871.2|61877.4|61857.4|61902.3|61884.7|61873.5|61853.5|892
1612285500000|2021-02-02 17:05:00|61877.6|61857.6|61877.3|61857.3|61878.2|61858.2|61856.8|61839|772
1612285800000|2021-02-02 17:10:00|61877.8|61857.8|61866.1|61846.1|61889.3|61869.3|61864.1|61845.8|741
1612286100000|2021-02-02 17:15:00|61866.2|61846.2|61902.6|61882.6|61903.4|61884.1|61864.1|61846|850
1612286400000|2021-02-02 17:20:00|61902.5|61882.5|61907.8|61887.8|61910|61891|61890|61870.5|753
1612286700000|2021-02-02 17:25:00|61908.3|61888.3|61899.8|61879.8|61923.1|61906|61894.1|61874.1|845
1612287000000|2021-02-02 17:30:00|61900.1|61880.1|61905|61890|61912.5|61893.4|61893.7|61873.7|646
1612287300000|2021-02-02 17:35:00|61904.9|61889.9|61927.2|61907.2|61928.8|61911.4|61904.8|61887.5|731
1612287600000|2021-02-02 17:40:00|61930.3|61910.3|61919.2|61899.2|61931.3|61911.3|61909.8|61891.7|653
1612287900000|2021-02-02 17:45:00|61918.7|61898.7|61922.6|61902.6|61924.5|61907.1|61914.6|61896.6|662
1612288200000|2021-02-02 17:50:00|61922.2|61902.2|61906.1|61886.1|61922.7|61902.7|61902.1|61884.5|741
1612288500000|2021-02-02 17:55:00|61906|61886|61893.9|61873.9|61913.2|61896.1|61888.5|61869.1|769
1612288800000|2021-02-02 18:00:00|61892.5|61872.5|61866.2|61846.2|61892.5|61873.2|61860.8|61842|797
1612289100000|2021-02-02 18:05:00|61866.3|61846.3|61885.2|61865.2|61887.7|61868.6|61864.3|61846.3|715
1612289400000|2021-02-02 18:10:00|61885|61865|61875.4|61860.4|61889.5|61869.5|61874.8|61855.7|642
1612289700000|2021-02-02 18:15:00|61878.2|61858.2|61886.7|61866.7|61891.9|61873.2|61875.6|61855.6|632
1612290000000|2021-02-02 18:20:00|61887.5|61867.5|61890.5|61870.5|61897.2|61877.2|61881.2|61862.5|688
1612290300000|2021-02-02 18:25:00|61891.8|61871.8|61885.4|61865.4|61891.9|61871.9|61880.8|61860.8|672
1612290600000|2021-02-02 18:30:00|61885.2|61865.2|61878.2|61858.2|61886.5|61867.6|61877.7|61857.7|569
1612290900000|2021-02-02 18:35:00|61878.3|61858.3|61872.8|61852.8|61881.5|61862|61869.6|61851.3|740
1612291200000|2021-02-02 18:40:00|61872.7|61852.7|61881.2|61861.2|61881.2|61862.9|61867|61849.5|604
1612291500000|2021-02-02 18:45:00|61881.1|61861.1|61878.8|61858.8|61883.4|61863.6|61875.2|61855.2|599
1612291800000|2021-02-02 18:50:00|61878.7|61858.7|61895.2|61875.2|61895.3|61875.3|61878|61858|674
1612292100000|2021-02-02 18:55:00|61895.1|61875.1|61901.9|61881.9|61902.8|61882.8|61887.2|61867.2|680
1612292400000|2021-02-02 19:00:00|61902|61882|61900.1|61880.1|61906.4|61887.5|61896|61876|689
1612292700000|2021-02-02 19:05:00|61900.2|61880.2|61893.1|61873.1|61902.5|61882.5|61888.2|61868.2|572
1612293000000|2021-02-02 19:10:00|61893.5|61873.5|61895.5|61875.5|61901.1|61881.1|61892.3|61872.3|486
1612293300000|2021-02-02 19:15:00|61894.5|61874.5|61896.8|61876.8|61899.4|61879.4|61891.6|61871.6|515
1612293600000|2021-02-02 19:20:00|61896.9|61876.9|61888.3|61868.3|61897.7|61877.7|61888.1|61868.1|513
1612293900000|2021-02-02 19:25:00|61888.4|61868.4|61877|61857|61890.1|61871.3|61871|61853.1|486
1612294200000|2021-02-02 19:30:00|61876.9|61856.9|61865.2|61845.2|61879.4|61859.4|61862.8|61842.8|490
1612294500000|2021-02-02 19:35:00|61865.6|61845.6|61866.5|61846.5|61866.7|61846.7|61859.7|61841.2|448
1612294800000|2021-02-02 19:40:00|61866.8|61846.8|61874.7|61854.7|61877.6|61857.6|61866.8|61846.8|407
1612295100000|2021-02-02 19:45:00|61874.9|61854.9|61882.2|61862.2|61886.5|61866.5|61874.1|61854.1|415
1612295400000|2021-02-02 19:50:00|61882.1|61862.1|61883.8|61863.8|61887|61867|61881.5|61862|372
1612295700000|2021-02-02 19:55:00|61884|61864|61889.7|61869.7|61892|61872|61874.3|61854.3|681
1612296000000|2021-02-02 20:00:00|61890.3|61870.3|61892.5|61872.5|61895.7|61878.2|61880.5|61860.5|610
1612296300000|2021-02-02 20:05:00|61892.6|61872.6|61900.1|61880.1|61904.4|61886.8|61890.6|61872.4|538
1612296600000|2021-02-02 20:10:00|61899.9|61879.9|61894.9|61874.9|61900.4|61880.4|61892|61872|436
1612296900000|2021-02-02 20:15:00|61894.8|61874.8|61898.2|61878.2|61903.2|61884.9|61893.2|61873.5|505
1612297200000|2021-02-02 20:20:00|61897.5|61877.5|61899.6|61879.6|61901|61882.3|61895|61876.3|537
1612297500000|2021-02-02 20:25:00|61899.5|61879.5|61899.9|61879.9|61900|61881.8|61887.8|61870.7|522
1612297800000|2021-02-02 20:30:00|61900.2|61880.2|61893.5|61873.5|61903.4|61883.4|61886.7|61866.7|569
1612298100000|2021-02-02 20:35:00|61893.6|61873.6|61870|61850|61894.6|61875.2|61868.8|61848.8|665
1612298400000|2021-02-02 20:40:00|61869.8|61849.8|61855.7|61835.7|61871.8|61851.8|61853|61833|616
1612298700000|2021-02-02 20:45:00|61856.6|61836.6|61811|61791|61859.1|61839.1|61810.5|61790.5|720
1612299000000|2021-02-02 20:50:00|61811.2|61791.2|61804.8|61784.8|61821.4|61801.4|61801.9|61783.1|679
1612299300000|2021-02-02 20:55:00|61804.9|61784.9|61799.9|61779.9|61815|61796.9|61783.5|61763.5|855
1612299600000|2021-02-02 21:00:00|61799.5|61779.5|61797.4|61777.4|61813|61794.1|61792.6|61774.5|764
1612299900000|2021-02-02 21:05:00|61796.9|61776.9|61805.9|61785.9|61813|61793|61795.9|61775.9|557
1612300200000|2021-02-02 21:10:00|61806.1|61786.1|61794.7|61774.7|61806.8|61786.8|61787.3|61767.3|418
1612300500000|2021-02-02 21:15:00|61794.8|61774.8|61780|61760|61796|61776|61776.5|61756.5|472
1612300800000|2021-02-02 21:20:00|61780.1|61760.1|61781.1|61761.1|61781.2|61761.2|61768.5|61748.5|356
1612301100000|2021-02-02 21:25:00|61780.6|61760.6|61801.9|61781.9|61803.8|61783.8|61780.4|61760.4|465
1612301400000|2021-02-02 21:30:00|61802.2|61782.2|61799.1|61779.1|61803.2|61783.2|61794.2|61774.2|337
1612301700000|2021-02-02 21:35:00|61798.8|61778.8|61795.1|61775.1|61800.3|61780.3|61794.1|61774.1|300
1612302000000|2021-02-02 21:40:00|61795|61775|61778.4|61758.4|61796.2|61776.2|61772.3|61752.3|352
1612302300000|2021-02-02 21:45:00|61778.3|61758.3|61772|61752|61778.3|61758.3|61766.6|61746.6|681
1612302600000|2021-02-02 21:50:00|61771.3|61751.3|61771.8|61751.8|61781.4|61761.4|61768|61748|537
1612302900000|2021-02-02 21:55:00|61770.4|61750.4|61772.8|61752.8|61773.8|61753.8|61756.8|61736.8|536
1612303200000|2021-02-02 22:00:00|61773.2|61753.2|61771.2|61751.2|61778.9|61757.8|61768.1|61748.1|92
1612303500000|2021-02-02 22:05:00|61768.5|61748.2|61775|61755|61779.7|61755.9|61768.5|61746.1|84
1612303800000|2021-02-02 22:10:00|61769.2|61749.2|61764.1|61744.1|61794.4|61751|61762.5|61741.4|168
1612304100000|2021-02-02 22:15:00|61764.6|61744.6|61772.4|61749.7|61772.8|61751.7|61762.8|61738.2|158
1612304400000|2021-02-02 22:20:00|61772.2|61750.1|61766.2|61746.2|61781.7|61753.1|61766.2|61736.2|176
1612304700000|2021-02-02 22:25:00|61766.3|61746.3|61765.4|61745|61785.8|61751.8|61764.3|61739.2|134
1612305000000|2021-02-02 22:30:00|61764.6|61744.6|61766.9|61746.9|61788.9|61747.8|61764.6|61735.8|177
1612305300000|2021-02-02 22:35:00|61767|61747|61767.1|61747.1|61767.8|61747.8|61764.9|61744.9|180
1612305600000|2021-02-02 22:40:00|61766.9|61746.9|61767.8|61747.8|61768.3|61748.3|61764.6|61744.6|140
1612305900000|2021-02-02 22:45:00|61767.9|61747.9|61767.7|61747.7|61769.1|61749.1|61763.5|61743.2|168
1612306200000|2021-02-02 22:50:00|61767.6|61747.6|61770.2|61750.2|61774.7|61752.2|61765.8|61744.1|277
1612306500000|2021-02-02 22:55:00|61770.3|61750.3|61769.9|61747.7|61771.6|61750.9|61767.2|61746.6|239
1612306800000|2021-02-02 23:00:00|61770.1|61747.5|61769.4|61749.4|61775.7|61755.7|61765.8|61745.8|517
1612307100000|2021-02-02 23:05:00|61769.2|61749.2|61770.4|61750.4|61775.1|61755.1|61768.6|61748.6|395
1612307400000|2021-02-02 23:10:00|61770.8|61750.8|61770.4|61750.4|61772.3|61752.3|61766.2|61746.2|317
1612307700000|2021-02-02 23:15:00|61770.6|61750.6|61768.3|61748.3|61780.8|61760.8|61767.5|61747.5|466
1612308000000|2021-02-02 23:20:00|61767.9|61747.9|61777.3|61757.3|61783.8|61763.8|61767.3|61747.3|424
1612308300000|2021-02-02 23:25:00|61777.4|61757.4|61768.4|61748.4|61779|61759|61766.7|61746.7|383
1612308600000|2021-02-02 23:30:00|61768.3|61748.3|61783.5|61763.5|61789.5|61769.5|61767.8|61747.8|428
1612308900000|2021-02-02 23:35:00|61783.8|61763.8|61788.6|61768.6|61789.7|61769.7|61783.6|61763.6|360
1612309200000|2021-02-02 23:40:00|61788.7|61768.7|61782.5|61762.5|61789.8|61769.8|61777.6|61757.6|357
1612309500000|2021-02-02 23:45:00|61781.5|61761.5|61790.8|61770.8|61790.9|61770.9|61772.5|61752.5|317
1612309800000|2021-02-02 23:50:00|61790.7|61770.7|61796.4|61776.4|61797.2|61777.2|61786|61766|354
1612310100000|2021-02-02 23:55:00|61796.3|61776.3|61805.1|61785.1|61808.1|61788.1|61791.4|61771.4|393
1612310400000|2021-02-03 00:00:00|61804.8|61784.8|61805.9|61785.9|61809.4|61789.4|61793.3|61773.3|534
1612310700000|2021-02-03 00:05:00|61805.8|61785.8|61800.6|61780.6|61806.9|61786.9|61790.2|61770.2|492
1612311000000|2021-02-03 00:10:00|61800.5|61780.5|61801.2|61781.2|61806.8|61786.8|61794.7|61774.6|455
1612311300000|2021-02-03 00:15:00|61801.3|61781.3|61795.8|61775.8|61802.7|61782.7|61792.2|61772.2|481
1612311600000|2021-02-03 00:20:00|61795.9|61775.9|61804.4|61784.4|61806.9|61786.9|61795.6|61775.6|391
1612311900000|2021-02-03 00:25:00|61804.5|61784.5|61794.4|61774.4|61806.1|61786.1|61793.2|61773.2|357
1612312200000|2021-02-03 00:30:00|61794.3|61774.3|61790.8|61770.8|61801.9|61781.9|61787.8|61767.8|386
1612312500000|2021-02-03 00:35:00|61791.8|61771.8|61774.4|61754.4|61793.5|61773.5|61773.3|61753.3|505
1612312800000|2021-02-03 00:40:00|61774.9|61754.9|61772.6|61752.6|61778.5|61758.5|61769.4|61749.4|484
1612313100000|2021-02-03 00:45:00|61772.3|61752.3|61770.2|61750.2|61780.2|61760.2|61764.9|61744.9|567
1612313400000|2021-02-03 00:50:00|61769.1|61749.1|61774.4|61754.4|61776.8|61756.8|61758.4|61738.4|535
1612313700000|2021-02-03 00:55:00|61774.9|61754.9|61768.1|61748.1|61779.6|61759.6|61766.2|61746.2|550
1612314000000|2021-02-03 01:00:00|61767.7|61747.7|61776|61756|61778.9|61758.9|61759.9|61739.9|619
1612314300000|2021-02-03 01:05:00|61776.1|61756.1|61758.4|61738.4|61779.4|61759.4|61755.9|61735.9|506
1612314600000|2021-02-03 01:10:00|61757|61737|61748.9|61728.9|61759.2|61739.2|61743.5|61723.5|601
1612314900000|2021-02-03 01:15:00|61748.5|61728.5|61741.5|61721.5|61753.1|61733.1|61738.1|61718.1|713
1612315200000|2021-02-03 01:20:00|61741.4|61721.4|61743.3|61723.3|61750.9|61730.9|61738.4|61718.4|573
1612315500000|2021-02-03 01:25:00|61743.7|61723.7|61754.9|61734.9|61759.8|61739.8|61742.3|61722.3|601
1612315800000|2021-02-03 01:30:00|61754.8|61734.8|61772.9|61752.9|61774|61754|61753.3|61733.3|732
1612316100000|2021-02-03 01:35:00|61773.1|61753.1|61762.9|61742.9|61773.7|61753.7|61756.1|61736.1|605
1612316400000|2021-02-03 01:40:00|61763.7|61743.7|61769.4|61749.4|61773.4|61753.4|61759.3|61739.3|604
1612316700000|2021-02-03 01:45:00|61769.2|61749.2|61769.4|61749.4|61773.7|61753.7|61765.2|61745.2|527
1612317000000|2021-02-03 01:50:00|61769.5|61749.5|61768|61748|61771.7|61751.7|61761.7|61741.7|488
1612317300000|2021-02-03 01:55:00|61767.9|61747.9|61754.6|61734.6|61768.5|61748.5|61748.2|61728.4|510
1612317600000|2021-02-03 02:00:00|61754.7|61734.7|61759.9|61739.9|61761|61743|61749.7|61729.7|521
1612317900000|2021-02-03 02:05:00|61760.1|61740.1|61754.5|61734.5|61762.9|61742.9|61751.1|61731.1|544
1612318200000|2021-02-03 02:10:00|61754.2|61734.2|61756|61736|61763.5|61745.9|61754.2|61734.2|560
1612318500000|2021-02-03 02:15:00|61755.9|61735.9|61755.9|61735.9|61761.7|61743|61752.7|61732.7|471
1612318800000|2021-02-03 02:20:00|61755.8|61735.8|61762|61742|61765.3|61745.3|61755.1|61735.6|434
1612319100000|2021-02-03 02:25:00|61761.8|61741.8|61753.3|61733.3|61766.4|61748.2|61753.3|61733.3|570
1612319400000|2021-02-03 02:30:00|61753.1|61733.1|61752.9|61732.9|61756.2|61738.4|61750.1|61730.5|428
1612319700000|2021-02-03 02:35:00|61752.8|61732.8|61752.9|61732.9|61756.9|61739|61750.8|61732.1|422
1612320000000|2021-02-03 02:40:00|61753.1|61733.1|61754.8|61734.8|61759.1|61739.1|61746.7|61729.9|467
1612320300000|2021-02-03 02:45:00|61754.9|61734.9|61756.1|61736.1|61759.1|61740.5|61750.9|61733|459
1612320600000|2021-02-03 02:50:00|61756|61736|61759.1|61739.1|61768.1|61748.3|61755|61735.7|447
1612320900000|2021-02-03 02:55:00|61760.3|61740.3|61757.9|61737.9|61760.5|61742.5|61747.1|61729|461
1612321200000|2021-02-03 03:00:00|61758.1|61738.1|61763.8|61743.8|61766.3|61747.9|61756.1|61736.1|537
1612321500000|2021-02-03 03:05:00|61764|61744|61763.2|61743.2|61764.4|61745.5|61758.4|61739.9|518
1612321800000|2021-02-03 03:10:00|61763.1|61743.1|61764.6|61749.6|61771.3|61753.1|61763|61743|474
1612322100000|2021-02-03 03:15:00|61764.5|61749.5|61753.5|61733.5|61765.9|61749.5|61746.3|61728.9|539
1612322400000|2021-02-03 03:20:00|61753.2|61733.2|61756.7|61736.7|61759.9|61739.9|61753|61733|387
1612322700000|2021-02-03 03:25:00|61756.9|61736.9|61760.3|61740.3|61761.7|61743|61753.7|61733.7|372
1612323000000|2021-02-03 03:30:00|61760|61740|61770.5|61750.5|61771.2|61751.2|61759.8|61739.8|451
1612323300000|2021-02-03 03:35:00|61770.3|61750.3|61775.1|61755.1|61777.6|61758.6|61767.9|61749.8|415
1612323600000|2021-02-03 03:40:00|61775.4|61755.4|61772.6|61752.6|61776.8|61757.7|61767.4|61747.4|483
1612323900000|2021-02-03 03:45:00|61772.5|61752.5|61779.1|61759.1|61780.8|61760.8|61765.7|61745.7|509
1612324200000|2021-02-03 03:50:00|61778.9|61758.9|61775.8|61760.8|61781.5|61764.1|61775.7|61757.1|394
1612324500000|2021-02-03 03:55:00|61775.2|61760.2|61781.5|61761.5|61781.6|61763.5|61774.7|61757.1|358
1612324800000|2021-02-03 04:00:00|61781.7|61761.7|61780.4|61765.4|61786.1|61768.8|61779.2|61759.9|423
1612325100000|2021-02-03 04:05:00|61780.3|61765.3|61777.2|61757.2|61782.6|61765.3|61775|61755.8|324
1612325400000|2021-02-03 04:10:00|61777.1|61757.1|61772.6|61757.6|61777.1|61758.8|61770.1|61751.1|385
1612325700000|2021-02-03 04:15:00|61772.5|61757.5|61781.6|61761.6|61786.5|61768.6|61772.3|61754.1|413
1612326000000|2021-02-03 04:20:00|61781.4|61761.4|61786.4|61766.4|61786.9|61770|61780.5|61760.6|280
1612326300000|2021-02-03 04:25:00|61786.1|61766.1|61778|61758|61788.2|61769.8|61777.9|61757.9|312
1612326600000|2021-02-03 04:30:00|61777.8|61757.8|61783.4|61763.4|61785.8|61767.6|61776|61757.7|408
1612326900000|2021-02-03 04:35:00|61781.1|61766.1|61793.7|61773.7|61794.8|61774.8|61778.1|61760.8|383
1612327200000|2021-02-03 04:40:00|61793.5|61773.5|61786.1|61766.1|61793.5|61773.5|61783.3|61765|387
1612327500000|2021-02-03 04:45:00|61786.2|61766.2|61780.5|61760.5|61786.2|61767|61779.1|61759.1|297
1612327800000|2021-02-03 04:50:00|61780.3|61760.3|61776.2|61756.2|61780.8|61761.5|61774.3|61754.3|416
1612328100000|2021-02-03 04:55:00|61776.3|61756.3|61773.8|61753.8|61777.3|61757.9|61769.6|61751.8|483
1612328400000|2021-02-03 05:00:00|61773.9|61753.9|61767.7|61747.7|61773.9|61753.9|61765.2|61747|436
1612328700000|2021-02-03 05:05:00|61767.9|61747.9|61766.3|61746.3|61769.3|61751.6|61763.1|61745.4|328
1612329000000|2021-02-03 05:10:00|61766.6|61746.6|61763.2|61743.2|61767.6|61749.5|61760.2|61741.9|336
1612329300000|2021-02-03 05:15:00|61763.5|61743.5|61767.9|61747.9|61768.9|61748.9|61759.8|61740.7|404
1612329600000|2021-02-03 05:20:00|61767.8|61747.8|61766.9|61746.9|61772.2|61754|61759.3|61740.8|422
1612329900000|2021-02-03 05:25:00|61766.7|61746.7|61767.4|61747.4|61767.7|61747.7|61759.5|61741.1|420
1612330200000|2021-02-03 05:30:00|61766.9|61746.9|61774.3|61754.3|61776.4|61759.5|61766.1|61746.1|485
1612330500000|2021-02-03 05:35:00|61774.6|61754.6|61774.7|61754.7|61779.3|61759.3|61770.5|61752.7|387
1612330800000|2021-02-03 05:40:00|61774.6|61754.6|61772.5|61757.5|61776.5|61758.4|61770.5|61752.3|337
1612331100000|2021-02-03 05:45:00|61772.4|61757.4|61778.3|61758.3|61779.3|61760.9|61771.8|61753.4|309
1612331400000|2021-02-03 05:50:00|61778.4|61758.4|61778.6|61758.6|61779.8|61762.6|61775|61757.5|284
1612331700000|2021-02-03 05:55:00|61778.5|61758.5|61770.4|61750.4|61782.3|61764.7|61767|61749.6|465
1612332000000|2021-02-03 06:00:00|61770.3|61750.3|61781.7|61761.7|61781.9|61763.9|61768.6|61749.5|553
1612332300000|2021-02-03 06:05:00|61781.1|61761.1|61782.4|61762.4|61783.1|61763.6|61774.3|61756.9|448
1612332600000|2021-02-03 06:10:00|61782.7|61762.7|61793.4|61773.4|61798.5|61778.5|61781.3|61762.1|548
1612332900000|2021-02-03 06:15:00|61793.2|61773.2|61790.2|61770.2|61794.4|61774.4|61783.8|61764.6|552
1612333200000|2021-02-03 06:20:00|61789.9|61769.9|61781.7|61761.7|61791.1|61772.9|61778.8|61759|441
1612333500000|2021-02-03 06:25:00|61781.5|61761.5|61778.5|61758.5|61783.4|61764.9|61777.6|61757.6|377
1612333800000|2021-02-03 06:30:00|61778.6|61758.6|61780.6|61760.6|61780.6|61760.6|61772.3|61753.7|413
1612334100000|2021-02-03 06:35:00|61780.2|61760.2|61782.8|61762.8|61784.7|61766.5|61777.7|61759.4|386
1612334400000|2021-02-03 06:40:00|61783|61763|61799|61779|61799|61779.4|61782.2|61762.2|443
1612334700000|2021-02-03 06:45:00|61798.7|61778.7|61805.8|61785.8|61806.3|61786.3|61794.3|61776.1|409
1612335000000|2021-02-03 06:50:00|61805.9|61785.9|61805.9|61785.9|61807.8|61788.9|61793.5|61773.5|524
1612335300000|2021-02-03 06:55:00|61804.8|61784.8|61792.4|61772.4|61806.3|61786.3|61791.9|61772.2|482
1612335600000|2021-02-03 07:00:00|61792.8|61772.8|61813.4|61793.4|61817.3|61798.2|61792.8|61772.8|738
1612335900000|2021-02-03 07:05:00|61813.1|61793.1|61806.3|61786.3|61831.7|61811.7|61806.3|61786.3|654
1612336200000|2021-02-03 07:10:00|61806|61786|61796.5|61776.5|61806.3|61786.3|61778.3|61759.6|659
1612336500000|2021-02-03 07:15:00|61795.6|61775.6|61809.2|61789.2|61809.6|61791.1|61789.8|61772.2|633
1612336800000|2021-02-03 07:20:00|61809.1|61789.1|61795.7|61780.7|61810.2|61790.2|61788.9|61771.9|565
1612337100000|2021-02-03 07:25:00|61795.5|61780.5|61816.5|61796.5|61822|61805.3|61795.4|61780.4|722
1612337400000|2021-02-03 07:30:00|61816.6|61796.6|61828.4|61813.4|61831.5|61816.5|61807.7|61791.9|805
1612337700000|2021-02-03 07:35:00|61828.5|61813.5|61830.2|61810.2|61838.9|61823.7|61817.3|61800.2|680
1612338000000|2021-02-03 07:40:00|61830.4|61810.4|61826|61811|61832|61817|61819.2|61803|570
1612338300000|2021-02-03 07:45:00|61826.1|61811.1|61846.5|61826.5|61848.7|61831.6|61821.8|61804.6|702
1612338600000|2021-02-03 07:50:00|61846.4|61826.4|61824.7|61809.7|61846.4|61826.4|61824.7|61809.7|689
1612338900000|2021-02-03 07:55:00|61825.2|61810.2|61796.2|61781.2|61827.8|61810.5|61794.2|61778.9|716
1612339200000|2021-02-03 08:00:00|61796|61781|61796.7|61781.7|61804.9|61787.8|61774.4|61754.5|702
1612339500000|2021-02-03 08:05:00|61797.4|61782.4|61788.2|61773.2|61822.5|61802.5|61785.1|61770.1|847
1612339800000|2021-02-03 08:10:00|61788.4|61773.4|61782.5|61767.5|61800.4|61785.4|61770.9|61755.9|853
1612340100000|2021-02-03 08:15:00|61782.8|61767.8|61821.1|61806.1|61823.9|61806.4|61777|61762|794
1612340400000|2021-02-03 08:20:00|61821.2|61806.2|61813|61798|61826.5|61811.4|61805.2|61790.2|770
1612340700000|2021-02-03 08:25:00|61812.7|61797.7|61787.2|61772.2|61816.2|61801.2|61783.3|61766.7|793
1612341000000|2021-02-03 08:30:00|61787.3|61772.3|61794.6|61779.6|61799.2|61784.2|61778.2|61761.1|765
1612341300000|2021-02-03 08:35:00|61794.7|61779.7|61778.2|61763.2|61801|61782.6|61777|61760|740
1612341600000|2021-02-03 08:40:00|61778.1|61763.1|61791.8|61771.8|61794.8|61779.8|61777.5|61762.3|601
1612341900000|2021-02-03 08:45:00|61791.5|61771.5|61795.4|61780.4|61804.5|61787.2|61777|61762|702
1612342200000|2021-02-03 08:50:00|61795.3|61780.3|61801.6|61781.6|61807.8|61792.8|61789.1|61774.1|650
1612342500000|2021-02-03 08:55:00|61801|61781|61825.1|61805.1|61826.7|61806.7|61793.5|61775.9|719
1612342800000|2021-02-03 09:00:00|61824.8|61804.8|61881.5|61866.5|61893.1|61873.1|61821.1|61803|1000
1612343100000|2021-02-03 09:05:00|61881.7|61866.7|61917|61897|61944.2|61924.2|61881.7|61865.6|908
1612343400000|2021-02-03 09:10:00|61916.7|61896.7|61898.6|61883.6|61916.9|61896.9|61890.6|61872.8|842
1612343700000|2021-02-03 09:15:00|61900.4|61885.4|61896.9|61881.9|61910.8|61893.5|61884.3|61869.3|758
1612344000000|2021-02-03 09:20:00|61901.5|61886.5|61874.6|61859.6|61904.9|61887.2|61869.4|61853.7|707
1612344300000|2021-02-03 09:25:00|61874|61859|61876.9|61861.9|61879.5|61862.9|61863.8|61848.8|682
1612344600000|2021-02-03 09:30:00|61877|61862|61832.1|61817.1|61879.3|61862|61828.7|61813.7|776
1612344900000|2021-02-03 09:35:00|61831.8|61816.8|61852.3|61832.3|61859.1|61841.1|61830|61814.4|734
1612345200000|2021-02-03 09:40:00|61851.7|61831.7|61849.9|61834.9|61860.5|61841.1|61841.4|61825.4|765
1612345500000|2021-02-03 09:45:00|61852.1|61837.1|61866.6|61846.6|61883.8|61867.2|61844.6|61829.6|765
1612345800000|2021-02-03 09:50:00|61865.2|61845.2|61841.8|61826.8|61868.4|61850.8|61837.1|61822.1|760
1612346100000|2021-02-03 09:55:00|61842|61827|61874.5|61854.5|61886.6|61868.7|61837.6|61822.6|887
1612346400000|2021-02-03 10:00:00|61866.3|61846.3|61869.1|61854.1|61879.7|61863.2|61836.1|61816.1|816
1612346700000|2021-02-03 10:05:00|61869|61854|61901.3|61886.3|61905.8|61887.1|61866.9|61851.9|737
1612347000000|2021-02-03 10:10:00|61901.4|61886.4|61894.6|61879.6|61903.5|61886.5|61889.2|61871.5|706
1612347300000|2021-02-03 10:15:00|61893.9|61878.9|61908.8|61893.8|61912|61896.3|61884.6|61868.2|618
1612347600000|2021-02-03 10:20:00|61910.4|61895.4|61918|61903|61919.9|61904.9|61902|61885.7|741
1612347900000|2021-02-03 10:25:00|61918.1|61903.1|61899.6|61884.6|61927.2|61912.2|61899.6|61884.6|716
1612348200000|2021-02-03 10:30:00|61899.7|61884.7|61911.4|61896.4|61916.8|61901.3|61894.5|61879.5|614
1612348500000|2021-02-03 10:35:00|61911.5|61896.5|61899.1|61884.1|61917|61900.4|61891.5|61876.5|624
1612348800000|2021-02-03 10:40:00|61898.9|61883.9|61882|61867|61903.2|61885.5|61879.5|61864.5|638
1612349100000|2021-02-03 10:45:00|61882.1|61867.1|61881.4|61861.4|61889.7|61874.7|61873.9|61856.5|624
1612349400000|2021-02-03 10:50:00|61881.1|61861.1|61888.6|61873.6|61899.8|61884.8|61880.1|61861.1|699
1612349700000|2021-02-03 10:55:00|61888.4|61873.4|61881.4|61861.4|61894.2|61879.2|61875.4|61860|664
1612350000000|2021-02-03 11:00:00|61881.7|61861.7|61885.6|61870.6|61897.3|61882.3|61875.6|61858.7|689
1612350300000|2021-02-03 11:05:00|61885.1|61870.1|61874.6|61854.6|61886.6|61871.6|61871.5|61854|687
1612350600000|2021-02-03 11:10:00|61874.7|61854.7|61867.8|61852.8|61878.1|61860|61864.4|61849.2|574
1612350900000|2021-02-03 11:15:00|61867.7|61852.7|61863.5|61848.5|61876.9|61861.9|61863.4|61846.3|587
1612351200000|2021-02-03 11:20:00|61863.7|61848.7|61871.9|61856.9|61873.1|61858.1|61862.6|61846.3|443
1612351500000|2021-02-03 11:25:00|61872|61857|61868.6|61853.6|61873|61858|61867.4|61851.1|509
1612351800000|2021-02-03 11:30:00|61868.5|61853.5|61872.9|61857.9|61875.1|61859.8|61864.5|61849.5|529
1612352100000|2021-02-03 11:35:00|61873.6|61858.6|61879.4|61859.4|61880|61862.2|61869.7|61854.7|600
1612352400000|2021-02-03 11:40:00|61879.5|61859.5|61874.1|61859.1|61879.7|61863.2|61872.7|61855.5|394
1612352700000|2021-02-03 11:45:00|61874|61859|61896.4|61876.4|61900.3|61885.3|61873.5|61858.5|636
1612353000000|2021-02-03 11:50:00|61896|61876|61896.7|61881.7|61897.3|61882.3|61890.1|61873.3|469
1612353300000|2021-02-03 11:55:00|61896.6|61881.6|61904.8|61889.8|61907.3|61889.8|61895.9|61879.1|583
1612353600000|2021-02-03 12:00:00|61907.3|61887.3|61917.3|61902.3|61923.9|61908.9|61905.1|61887.1|731
1612353900000|2021-02-03 12:05:00|61917|61902|61912.2|61892.2|61917.9|61902.9|61908.2|61891|644
1612354200000|2021-02-03 12:10:00|61909.8|61894.8|61917.5|61902.5|61949|61932.2|61898.2|61878.2|796
1612354500000|2021-02-03 12:15:00|61914.7|61899.7|61960.3|61940.3|61963.6|61943.6|61909.1|61894.1|894
1612354800000|2021-02-03 12:20:00|61960.5|61940.5|61926.8|61911.8|61967.1|61948|61922.1|61907.1|837
1612355100000|2021-02-03 12:25:00|61927|61912|61910.1|61890.1|61930.6|61912.9|61904.5|61889.5|762
1612355400000|2021-02-03 12:30:00|61909.7|61889.7|61905.6|61885.6|61918.4|61901.2|61892.2|61875.1|743
1612355700000|2021-02-03 12:35:00|61903.5|61888.5|61881.9|61866.9|61905.3|61888.6|61879.6|61863.3|709
1612356000000|2021-02-03 12:40:00|61881.1|61866.1|61889.5|61874.5|61893.9|61876.5|61866.7|61850.4|804
1612356300000|2021-02-03 12:45:00|61889.3|61874.3|61893|61873|61898.5|61880.7|61878.4|61861.6|603
1612356600000|2021-02-03 12:50:00|61892.9|61872.9|61889.1|61874.1|61897.6|61882.6|61888.5|61871.4|568
1612356900000|2021-02-03 12:55:00|61889.4|61874.4|61931.3|61916.3|61939.8|61920.7|61889.4|61874.4|835
1612357200000|2021-02-03 13:00:00|61931|61916|61915.6|61900.6|61943.5|61928.2|61909.5|61891.4|849
1612357500000|2021-02-03 13:05:00|61914.3|61899.3|61919.1|61904.1|61930.5|61913|61911.3|61896.3|655
1612357800000|2021-02-03 13:10:00|61921.8|61901.8|61900.8|61880.8|61925.8|61905.8|61900.3|61880.3|590
1612358100000|2021-02-03 13:15:00|61900.4|61880.4|61919.7|61904.7|61932.1|61912.1|61900.2|61880.2|771
1612358400000|2021-02-03 13:20:00|61919.9|61899.9|61904.8|61884.8|61928|61909.4|61897.7|61881.9|739
1612358700000|2021-02-03 13:25:00|61904.9|61884.9|61916.9|61896.9|61917.1|61900.9|61882.1|61864|773
1612359000000|2021-02-03 13:30:00|61916.8|61896.8|61923.1|61908.1|61941.1|61921.1|61907.3|61888.8|809
1612359300000|2021-02-03 13:35:00|61922.5|61907.5|61892.1|61872.1|61923.1|61908.1|61890.7|61870.7|824
1612359600000|2021-02-03 13:40:00|61892.3|61872.3|61912.3|61897.3|61923.9|61906.7|61892|61872|798
1612359900000|2021-02-03 13:45:00|61914.8|61894.8|61897.7|61877.7|61917.1|61899.6|61891.2|61874.1|688
1612360200000|2021-02-03 13:50:00|61897.6|61877.6|61878.9|61863.9|61901.3|61881.3|61870|61850|786
1612360500000|2021-02-03 13:55:00|61878|61863|61900.9|61880.9|61901.3|61881.3|61867.1|61847.8|777
1612360800000|2021-02-03 14:00:00|61901|61881|61894.1|61879.1|61901.5|61884.9|61878.6|61858.6|822
1612361100000|2021-02-03 14:05:00|61893.6|61878.6|61891.2|61871.2|61907|61888.8|61878.5|61861.9|826
1612361400000|2021-02-03 14:10:00|61891.3|61871.3|61868.3|61848.3|61892.1|61872.1|61838.5|61818.5|882
1612361700000|2021-02-03 14:15:00|61868.4|61848.4|61868.1|61848.1|61874.3|61854.3|61856|61838.1|639
1612362000000|2021-02-03 14:20:00|61870|61850|61848.1|61833.1|61872.9|61856.6|61848.1|61830|589
1612362300000|2021-02-03 14:25:00|61851.2|61831.2|61859.2|61844.2|61859.7|61844.2|61847.9|61830.4|590
1612362600000|2021-02-03 14:30:00|61862.2|61842.2|61827.2|61807.2|61863.2|61846|61825.6|61805.6|737
1612362900000|2021-02-03 14:35:00|61826.5|61806.5|61849|61829|61851.9|61831.9|61821.2|61801.2|731
1612363200000|2021-02-03 14:40:00|61850|61830|61850|61830|61857.3|61839.2|61839.6|61819.6|665
1612363500000|2021-02-03 14:45:00|61850.4|61830.4|61838.9|61818.9|61855|61838|61837|61818.9|799
1612363800000|2021-02-03 14:50:00|61838|61818|61851|61836|61858.2|61842.9|61837.6|61817.6|840
1612364100000|2021-02-03 14:55:00|61851.1|61836.1|61852.2|61832.2|61860.7|61844.1|61837.6|61819.7|924
1612364400000|2021-02-03 15:00:00|61852.8|61832.8|61868.4|61848.4|61870.1|61851.1|61836.4|61816.4|924
1612364700000|2021-02-03 15:05:00|61868|61848|61871.3|61851.3|61883.3|61863.3|61853.8|61837.2|865
1612365000000|2021-02-03 15:10:00|61871.2|61851.2|61878.6|61863.6|61889|61869.1|61863.7|61846.6|880
1612365300000|2021-02-03 15:15:00|61878|61863|61877.6|61857.6|61882|61864.8|61860.9|61844.5|870
1612365600000|2021-02-03 15:20:00|61877.8|61857.8|61903.5|61888.5|61907.3|61892.3|61871.6|61851.6|901
1612365900000|2021-02-03 15:25:00|61903.4|61888.4|61930.9|61910.9|61931.9|61912.8|61903|61888|930
1612366200000|2021-02-03 15:30:00|61931.4|61911.4|61925.6|61905.6|61947.5|61927.5|61921.7|61903.8|944
1612366500000|2021-02-03 15:35:00|61926.8|61906.8|61943|61923|61947.4|61927.8|61915.6|61899.1|862
1612366800000|2021-02-03 15:40:00|61943.3|61923.3|61937.9|61917.9|61947.9|61927.9|61930.1|61912.2|846
1612367100000|2021-02-03 15:45:00|61937.4|61917.4|61947|61927|61968.6|61948.6|61930.8|61912.8|912
1612367400000|2021-02-03 15:50:00|61947.2|61927.2|61925.6|61910.6|61952.9|61935|61906.5|61888.7|964
1612367700000|2021-02-03 15:55:00|61926.3|61911.3|61931|61916|61948.5|61928.5|61921.1|61903.3|916
1612368000000|2021-02-03 16:00:00|61930.7|61915.7|61894.8|61879.8|61933.1|61915.8|61894.2|61878.9|852
1612368300000|2021-02-03 16:05:00|61898.3|61883.3|61880.8|61860.8|61905|61887.1|61879.4|61859.4|760
1612368600000|2021-02-03 16:10:00|61880.9|61860.9|61881.2|61866.2|61893.8|61878.7|61875.7|61858.1|713
1612368900000|2021-02-03 16:15:00|61881.3|61866.3|61891.5|61871.5|61893.9|61876.9|61879.8|61862.3|675
1612369200000|2021-02-03 16:20:00|61891.3|61871.3|61863.6|61848.6|61891.5|61871.5|61860.2|61843|726
1612369500000|2021-02-03 16:25:00|61866.5|61846.5|61875.5|61855.5|61878.9|61858.9|61862.5|61845.8|702
1612369800000|2021-02-03 16:30:00|61875.4|61855.4|61887.7|61867.7|61893.1|61873.1|61874.5|61854.5|824
1612370100000|2021-02-03 16:35:00|61887.3|61867.3|61859.3|61839.3|61888.2|61868.2|61856|61836|778
1612370400000|2021-02-03 16:40:00|61858.6|61838.6|61868.4|61848.4|61869.1|61849.1|61854.6|61834.6|710
1612370700000|2021-02-03 16:45:00|61868.7|61848.7|61862|61842|61873.3|61853.3|61861.3|61841.7|701
1612371000000|2021-02-03 16:50:00|61861.3|61841.3|61864|61844|61871.8|61851.8|61858.5|61838.5|627
1612371300000|2021-02-03 16:55:00|61864.2|61844.2|61866.6|61846.6|61870.5|61850.5|61857.2|61837.2|624
1612371600000|2021-02-03 17:00:00|61866.5|61846.5|61863|61843|61869.8|61849.8|61856.6|61836.6|660
1612371900000|2021-02-03 17:05:00|61863.2|61843.2|61856.2|61836.2|61867.1|61847.1|61853.2|61833.2|588
1612372200000|2021-02-03 17:10:00|61856.3|61836.3|61861.5|61841.5|61864.4|61844.4|61847.7|61827.7|624
1612372500000|2021-02-03 17:15:00|61861.9|61841.9|61859.4|61839.4|61867.1|61847.1|61858|61838|548
1612372800000|2021-02-03 17:20:00|61859.2|61839.2|61859.6|61839.6|61867.1|61847.1|61854.2|61834.2|549
1612373100000|2021-02-03 17:25:00|61859.4|61839.4|61858.5|61838.5|61860.3|61840.3|61854.2|61834.2|478
1612373400000|2021-02-03 17:30:00|61858.3|61838.3|61863.1|61843.1|61865.8|61845.8|61853.3|61833.3|562
1612373700000|2021-02-03 17:35:00|61863.2|61843.2|61861.6|61841.6|61872.9|61852.9|61861.3|61841.3|571
1612374000000|2021-02-03 17:40:00|61861.5|61841.5|61840.9|61820.9|61863.8|61843.8|61839.4|61819.4|645
1612374300000|2021-02-03 17:45:00|61840.6|61820.6|61842|61822|61849.3|61829.3|61839.4|61819.4|574
1612374600000|2021-02-03 17:50:00|61841.9|61821.9|61840|61820|61843.2|61823.2|61830.9|61810.9|635
1612374900000|2021-02-03 17:55:00|61839.6|61819.6|61854.2|61834.2|61854.3|61834.3|61839.6|61819.6|889
1612375200000|2021-02-03 18:00:00|61854.6|61834.6|61856.5|61836.5|61859.9|61839.9|61847.4|61827.4|618
1612375500000|2021-02-03 18:05:00|61856.9|61836.9|61857.2|61837.2|61867.3|61847.3|61852.1|61832.1|562
1612375800000|2021-02-03 18:10:00|61857.4|61837.4|61870.3|61850.3|61870.3|61850.3|61857.4|61837.4|615
1612376100000|2021-02-03 18:15:00|61870.2|61850.2|61877.4|61857.4|61882.5|61862.5|61868.8|61848.8|641
1612376400000|2021-02-03 18:20:00|61877.8|61857.8|61872.7|61852.7|61880.1|61860.1|61872|61852|533
1612376700000|2021-02-03 18:25:00|61872.8|61852.8|61870.6|61850.6|61873.1|61853.1|61862.3|61842.3|598
1612377000000|2021-02-03 18:30:00|61870.5|61850.5|61872.8|61852.8|61875.3|61855.3|61862.5|61842.5|526
1612377300000|2021-02-03 18:35:00|61873|61853|61867.9|61847.9|61874.4|61854.4|61867.1|61847.1|507
1612377600000|2021-02-03 18:40:00|61866.5|61846.5|61859.3|61839.3|61866.5|61846.5|61856.2|61836.2|499
1612377900000|2021-02-03 18:45:00|61859.2|61839.2|61864.6|61844.6|61866.4|61846.4|61858.9|61838.9|522
1612378200000|2021-02-03 18:50:00|61865.7|61845.7|61863.1|61843.1|61867.5|61847.5|61861.6|61841.6|456
1612378500000|2021-02-03 18:55:00|61863.3|61843.3|61849.7|61829.7|61866.2|61846.2|61849.5|61829.5|590
1612378800000|2021-02-03 19:00:00|61850.1|61830.1|61845.9|61825.9|61854.1|61834.1|61842.7|61822.7|539
1612379100000|2021-02-03 19:05:00|61845.8|61825.8|61850.1|61830.1|61850.7|61830.7|61841.7|61821.7|489
1612379400000|2021-02-03 19:10:00|61850.2|61830.2|61853.4|61833.4|61854.9|61834.9|61848|61828|418
1612379700000|2021-02-03 19:15:00|61853.3|61833.3|61853.2|61833.2|61857|61837|61851.3|61832.1|366
1612380000000|2021-02-03 19:20:00|61853.9|61833.9|61852.6|61832.6|61853.9|61833.9|61845.8|61825.8|477
1612380300000|2021-02-03 19:25:00|61852.3|61832.3|61853.4|61833.4|61856.2|61836.2|61850.8|61830.8|387
1612380600000|2021-02-03 19:30:00|61853.3|61833.3|61847.1|61827.1|61854.1|61834.1|61844.2|61824.2|348
1612380900000|2021-02-03 19:35:00|61846.9|61826.9|61845.1|61825.1|61849.6|61829.6|61842.8|61822.8|386
1612381200000|2021-02-03 19:40:00|61845.2|61825.2|61849.1|61829.1|61853.4|61833.4|61843.8|61823.8|456
1612381500000|2021-02-03 19:45:00|61849.8|61829.8|61855|61835|61855.7|61835.7|61848.8|61829.8|409
1612381800000|2021-02-03 19:50:00|61855.1|61835.1|61849.2|61829.2|61856.1|61836.1|61849.1|61829.1|397
1612382100000|2021-02-03 19:55:00|61849.6|61829.6|61857.8|61837.8|61857.9|61837.9|61844.3|61824.3|658
1612382400000|2021-02-03 20:00:00|61857.2|61837.2|61851.8|61831.8|61859|61839|61848|61828|590
1612382700000|2021-02-03 20:05:00|61851.5|61831.5|61862.1|61842.1|61863.4|61843.4|61851|61831|532
1612383000000|2021-02-03 20:10:00|61862|61842|61859.1|61839.1|61865.2|61845.2|61856.9|61836.9|439
1612383300000|2021-02-03 20:15:00|61859|61839|61857.9|61837.9|61859.3|61839.3|61851.4|61831.4|520
1612383600000|2021-02-03 20:20:00|61858|61838|61851.2|61831.2|61859.4|61839.4|61850.5|61830.5|513
1612383900000|2021-02-03 20:25:00|61852.1|61832.1|61849.4|61829.4|61852.1|61832.1|61843.9|61823.9|534
1612384200000|2021-02-03 20:30:00|61849.6|61829.6|61836.3|61816.3|61849.6|61829.6|61835.5|61815.5|569
1612384500000|2021-02-03 20:35:00|61836|61816|61838|61818|61841.1|61821.1|61834.8|61814.8|526
1612384800000|2021-02-03 20:40:00|61838.1|61818.1|61814.5|61794.5|61838.1|61818.1|61803.3|61783.3|697
1612385100000|2021-02-03 20:45:00|61814.6|61794.6|61820.1|61800.1|61828|61808|61814.6|61794.6|611
1612385400000|2021-02-03 20:50:00|61822.7|61802.7|61803.1|61783.1|61825.8|61805.8|61803.1|61783.1|700
1612385700000|2021-02-03 20:55:00|61802.9|61782.9|61818.8|61798.8|61823.3|61803.3|61802.8|61782.8|736
1612386000000|2021-02-03 21:00:00|61818.5|61798.5|61818.4|61798.4|61823.9|61803.9|61817.9|61797.9|573
1612386300000|2021-02-03 21:05:00|61818.1|61798.1|61812.2|61792.2|61818.7|61798.7|61805.7|61785.7|389
1612386600000|2021-02-03 21:10:00|61812.1|61792.1|61810.2|61790.2|61813.7|61793.7|61802.5|61782.5|521
1612386900000|2021-02-03 21:15:00|61810.1|61790.1|61804.2|61784.2|61812|61792|61804.1|61784.1|454
1612387200000|2021-02-03 21:20:00|61805|61785|61804.7|61784.7|61809.5|61789.5|61803.5|61783.5|284
1612387500000|2021-02-03 21:25:00|61804.8|61784.8|61810.1|61790.1|61813.6|61793.6|61804.7|61784.7|361
1612387800000|2021-02-03 21:30:00|61811|61791|61813.3|61793.3|61815.7|61795.7|61809.5|61789.5|243
1612388100000|2021-02-03 21:35:00|61813.4|61793.4|61814.5|61794.5|61816.2|61796.2|61811.3|61791.3|279
1612388400000|2021-02-03 21:40:00|61814.8|61794.8|61810|61790|61814.8|61794.8|61803.2|61783.2|361
1612388700000|2021-02-03 21:45:00|61809.6|61789.6|61804.7|61784.7|61809.9|61789.9|61801|61781|318
1612389000000|2021-02-03 21:50:00|61804.3|61784.3|61812.6|61792.6|61814|61794|61804.3|61784.3|380
1612389300000|2021-02-03 21:55:00|61812.7|61792.7|61810.3|61790.2|61817.4|61795.5|61809.4|61785.5|310
1612389600000|2021-02-03 22:00:00|61809.1|61783.4|61824.8|61788.6|61826.5|61797.8|61806.8|61779.2|62
1612389900000|2021-02-03 22:05:00|61824.5|61790|61827|61783.6|61840.7|61793.6|61821|61777.5|146
1612390200000|2021-02-03 22:10:00|61826.1|61785.7|61817.4|61789.4|61839|61795.4|61815.9|61777.7|125
1612390500000|2021-02-03 22:15:00|61825.4|61781.8|61828.4|61788.1|61830.1|61790.1|61814.2|61753.4|184
1612390800000|2021-02-03 22:20:00|61827.9|61786.3|61838.8|61797.8|61847.7|61801.1|61824.5|61777.1|153
1612391100000|2021-02-03 22:25:00|61837.4|61799.1|61837.5|61804.7|61844.2|61809.4|61832|61788.4|180
1612391400000|2021-02-03 22:30:00|61838.1|61801.1|61830.1|61800.5|61844.4|61808.9|61825.6|61794.3|229
1612391700000|2021-02-03 22:35:00|61831.4|61799.4|61830.7|61803.9|61837.3|61807.7|61817|61785.3|289
1612392000000|2021-02-03 22:40:00|61831.3|61804.1|61823.9|61793.9|61835|61806.9|61820.5|61782.1|319
1612392300000|2021-02-03 22:45:00|61823.6|61794.1|61818.3|61795.8|61825.4|61797.6|61814.7|61778.3|280
1612392600000|2021-02-03 22:50:00|61817.1|61797.1|61818.6|61797.5|61821|61798.2|61815.8|61793.7|116
1612392900000|2021-02-03 22:55:00|61817|61796.8|61820.3|61797.6|61825.9|61799.7|61816.8|61793.6|141
1612393200000|2021-02-03 23:00:00|61820.6|61797.5|61802.7|61780.6|61821.2|61798.9|61799.4|61779.4|483
1612393500000|2021-02-03 23:05:00|61802.9|61780.5|61786.2|61766.2|61803.2|61781.6|61776.9|61756.9|417
1612393800000|2021-02-03 23:10:00|61786.6|61766.9|61794|61774|61794.8|61774.8|61785|61765|361
1612394100000|2021-02-03 23:15:00|61794.2|61774.2|61801|61781|61801.3|61781.3|61792.3|61772.3|315
1612394400000|2021-02-03 23:20:00|61800.5|61780.5|61788.9|61768.9|61800.5|61780.5|61787.9|61767.9|315
1612394700000|2021-02-03 23:25:00|61788.8|61768.8|61790.3|61770.3|61792.2|61770.8|61782.7|61762.7|349
1612395000000|2021-02-03 23:30:00|61790.2|61770.2|61791.5|61771.5|61794.7|61774.7|61789.7|61769.7|358
1612395300000|2021-02-03 23:35:00|61791.2|61771.2|61786.3|61766.3|61797.9|61777.9|61785.5|61765.5|319
1612395600000|2021-02-03 23:40:00|61786.1|61766.1|61787.2|61767.2|61791.1|61771.1|61786.1|61766.1|273
1612395900000|2021-02-03 23:45:00|61787.8|61767.8|61794.7|61774.7|61796.1|61775.3|61785.1|61765.1|239
1612396200000|2021-02-03 23:50:00|61794.5|61774.5|61793.2|61773.2|61797.1|61777.1|61791.1|61769.2|305
1612396500000|2021-02-03 23:55:00|61793|61773|61781.6|61761.6|61795.1|61775.1|61780.5|61760.5|333
1612396800000|2021-02-04 00:00:00|61781.5|61761.5|61798.2|61778.2|61799.8|61779.8|61779.8|61759.2|556
1612397100000|2021-02-04 00:05:00|61798.1|61778.1|61794|61774|61799.8|61779.8|61790.1|61770.1|435
1612397400000|2021-02-04 00:10:00|61793.7|61773.7|61776.2|61756.2|61796.9|61776.9|61775.2|61754.6|508
1612397700000|2021-02-04 00:15:00|61776.4|61756.4|61776.1|61756.1|61779.6|61759.6|61773.4|61753.4|332
1612398000000|2021-02-04 00:20:00|61776|61756|61777.9|61757.9|61787.3|61767.3|61775.3|61755.3|388
1612398300000|2021-02-04 00:25:00|61776.5|61756.5|61784.9|61764.9|61785.2|61765.2|61773.7|61753.7|332
1612398600000|2021-02-04 00:30:00|61784.6|61764.6|61796.3|61776.3|61796.9|61776.9|61783.5|61763.5|387
1612398900000|2021-02-04 00:35:00|61796.2|61776.2|61795.3|61775.3|61800.4|61780.4|61786.5|61766.5|448
1612399200000|2021-02-04 00:40:00|61795.4|61775.4|61790|61770|61798|61778|61789.9|61769.9|353
1612399500000|2021-02-04 00:45:00|61790.3|61770.3|61801|61781|61802|61782|61789.8|61769.8|402
1612399800000|2021-02-04 00:50:00|61801.9|61781.9|61795.5|61775.5|61802.5|61782.5|61785.4|61765.4|625
1612400100000|2021-02-04 00:55:00|61802.8|61782.8|61808.5|61788.5|61813.7|61793.7|61799.4|61779.4|681
1612400400000|2021-02-04 01:00:00|61808.4|61788.4|61802.3|61782.3|61810.7|61790.7|61794|61774|677
1612400700000|2021-02-04 01:05:00|61801.3|61781.3|61807.2|61787.2|61808.6|61788.6|61794.9|61774.9|568
1612401000000|2021-02-04 01:10:00|61807.3|61787.3|61806.8|61786.8|61810.8|61790.8|61805.2|61785.2|419
1612401300000|2021-02-04 01:15:00|61806.7|61786.7|61807.4|61787.4|61813.1|61793.1|61793.3|61773.3|638
1612401600000|2021-02-04 01:20:00|61807.6|61787.6|61804|61784|61813.8|61793.8|61803|61783|442
1612401900000|2021-02-04 01:25:00|61804.1|61784.1|61806.2|61786.2|61814.2|61794.2|61803.3|61783.3|379
1612402200000|2021-02-04 01:30:00|61805.8|61785.8|61806.9|61786.9|61810.1|61790.1|61800|61780|581
1612402500000|2021-02-04 01:35:00|61807|61787|61803.2|61783.2|61809.4|61789.4|61796.8|61776.8|566
1612402800000|2021-02-04 01:40:00|61803.1|61783.1|61817|61797|61819.2|61799.2|61803.1|61783.1|500
1612403100000|2021-02-04 01:45:00|61817.1|61797.1|61809.7|61789.7|61817.1|61797.1|61799.3|61779.3|616
1612403400000|2021-02-04 01:50:00|61809.8|61789.8|61816.5|61796.5|61818.3|61798.3|61809.8|61789.8|662
1612403700000|2021-02-04 01:55:00|61816.4|61796.4|61813.4|61793.4|61821.8|61801.8|61808.2|61788.2|609
1612404000000|2021-02-04 02:00:00|61814.2|61794.2|61814.8|61794.8|61815.9|61795.9|61803.5|61783.5|500
1612404300000|2021-02-04 02:05:00|61814.9|61794.9|61801|61781|61816.7|61796.7|61799.1|61779.1|551
1612404600000|2021-02-04 02:10:00|61801.1|61781.1|61797.4|61777.4|61803.7|61783.7|61794.8|61774.8|501
1612404900000|2021-02-04 02:15:00|61797.1|61777.1|61815|61795|61815|61795|61796.5|61776.5|444
1612405200000|2021-02-04 02:20:00|61814.5|61794.5|61818.9|61798.9|61820|61800|61813.2|61793.2|475
1612405500000|2021-02-04 02:25:00|61819.6|61799.6|61811.6|61791.6|61820.3|61800.3|61811.3|61791.3|414
1612405800000|2021-02-04 02:30:00|61811.7|61791.7|61815.2|61795.2|61816.2|61796.2|61810.9|61790.9|438
1612406100000|2021-02-04 02:35:00|61815.3|61795.3|61814|61794|61820|61800|61812.6|61792.6|395
1612406400000|2021-02-04 02:40:00|61814.1|61794.1|61821.5|61801.5|61825.5|61805.5|61814.1|61794.1|411
1612406700000|2021-02-04 02:45:00|61821.4|61801.4|61821.1|61801.1|61821.4|61801.4|61812.4|61792.4|339
1612407000000|2021-02-04 02:50:00|61821|61801|61826.6|61806.6|61831.9|61811.9|61820|61800|487
1612407300000|2021-02-04 02:55:00|61826.5|61806.5|61828.1|61808.1|61833.1|61813.1|61826.2|61806.2|578
1612407600000|2021-02-04 03:00:00|61828.3|61808.3|61823.7|61803.7|61829.7|61809.7|61821.3|61801.3|472
1612407900000|2021-02-04 03:05:00|61823.8|61803.8|61836.8|61816.8|61838.5|61818.5|61823.4|61803.4|582
1612408200000|2021-02-04 03:10:00|61836.9|61816.9|61844.2|61824.2|61847.6|61827.6|61834.2|61814.2|529
1612408500000|2021-02-04 03:15:00|61844.6|61824.6|61846|61826|61850.5|61830.5|61841.6|61821.6|582
1612408800000|2021-02-04 03:20:00|61845.8|61825.8|61864.3|61844.3|61865.1|61845.1|61844.6|61824.6|580
1612409100000|2021-02-04 03:25:00|61864.1|61844.1|61873.3|61853.3|61884.7|61864.7|61864.1|61844.1|725
1612409400000|2021-02-04 03:30:00|61873.5|61853.5|61872.3|61852.3|61880.4|61860.4|61869.9|61849.9|582
1612409700000|2021-02-04 03:35:00|61872.6|61852.6|61878.6|61858.6|61880.9|61860.9|61870.8|61850.8|446
1612410000000|2021-02-04 03:40:00|61882.9|61862.9|61898.5|61878.5|61899.4|61879.4|61878.1|61858.1|649
1612410300000|2021-02-04 03:45:00|61898.6|61878.6|61885.2|61865.2|61903.1|61883.1|61881|61861|601
1612410600000|2021-02-04 03:50:00|61884.9|61864.9|61897.2|61877.2|61899.6|61879.6|61880|61860|559
1612410900000|2021-02-04 03:55:00|61897|61877|61898|61878|61908.7|61888.7|61888.7|61868.7|663
1612411200000|2021-02-04 04:00:00|61898.2|61878.2|61896.9|61876.9|61904.5|61884.5|61890.4|61870.4|538
1612411500000|2021-02-04 04:05:00|61896.8|61876.8|61896.5|61876.5|61904.1|61884.1|61895.8|61875.8|424
1612411800000|2021-02-04 04:10:00|61896.7|61876.7|61891|61871|61896.8|61876.8|61887.5|61867.5|311
1612412100000|2021-02-04 04:15:00|61890.6|61870.6|61889.7|61869.7|61895.2|61875.2|61888.9|61868.9|403
1612412400000|2021-02-04 04:20:00|61889.5|61869.5|61893.2|61873.2|61894.5|61874.5|61889.4|61869.4|356
1612412700000|2021-02-04 04:25:00|61893.9|61873.9|61890.6|61870.6|61899.7|61879.7|61890.6|61870.6|364
1612413000000|2021-02-04 04:30:00|61890.7|61870.7|61889|61869|61896.3|61876.3|61886.4|61866.4|317
1612413300000|2021-02-04 04:35:00|61889.3|61869.3|61893.5|61873.5|61896.3|61876.3|61886.2|61866.2|308
1612413600000|2021-02-04 04:40:00|61893.4|61873.4|61898.3|61878.3|61900.6|61880.6|61893|61873|379
1612413900000|2021-02-04 04:45:00|61898.4|61878.4|61901.3|61881.3|61902.9|61882.9|61898.2|61878.2|324
1612414200000|2021-02-04 04:50:00|61901.6|61881.6|61905.9|61885.9|61912.4|61892.4|61901.6|61881.6|469
1612414500000|2021-02-04 04:55:00|61906|61886|61892.2|61872.2|61906.2|61886.2|61890.4|61870.4|453
1612414800000|2021-02-04 05:00:00|61893|61873|61916.8|61896.8|61920.1|61900.1|61892.7|61872.7|661
1612415100000|2021-02-04 05:05:00|61916.9|61896.9|61916.3|61896.3|61925.4|61905.4|61912.1|61892.1|679
1612415400000|2021-02-04 05:10:00|61916.4|61896.4|61917.5|61897.5|61923.4|61903.4|61911.2|61891.2|578
1612415700000|2021-02-04 05:15:00|61917.2|61897.2|61920.5|61900.5|61925.7|61905.7|61915.7|61895.7|584
1612416000000|2021-02-04 05:20:00|61921.2|61901.2|61913.3|61893.3|61921.2|61901.2|61909.6|61889.6|529
1612416300000|2021-02-04 05:25:00|61913.2|61893.2|61917.9|61897.9|61922.3|61902.3|61906.3|61886.3|499
1612416600000|2021-02-04 05:30:00|61918|61898|61924.8|61904.8|61929.1|61909.1|61917.3|61897.3|531
1612416900000|2021-02-04 05:35:00|61924.7|61904.7|61909|61889|61927.1|61907.1|61906.3|61886.3|506
1612417200000|2021-02-04 05:40:00|61908.8|61888.8|61915.5|61895.5|61920.2|61900.2|61906.9|61886.9|527
1612417500000|2021-02-04 05:45:00|61915.8|61895.8|61909.2|61889.2|61921|61901|61906.6|61886.6|542
1612417800000|2021-02-04 05:50:00|61909.4|61889.4|61919.3|61899.3|61920.2|61900.2|61908.8|61888.8|498
1612418100000|2021-02-04 05:55:00|61919.2|61899.2|61907|61887|61923.5|61903.5|61904.6|61884.6|498
1612418400000|2021-02-04 06:00:00|61907.1|61887.1|61921.2|61901.2|61924.2|61904.2|61907.1|61887.1|494
1612418700000|2021-02-04 06:05:00|61920.8|61900.8|61924.8|61904.8|61928.4|61908.4|61920.5|61900.5|445
1612419000000|2021-02-04 06:10:00|61924.7|61904.7|61934.5|61914.5|61935.9|61915.9|61923.6|61903.6|402
1612419300000|2021-02-04 06:15:00|61934.4|61914.4|61941|61921|61955.2|61935.2|61934.4|61914.4|562
1612419600000|2021-02-04 06:20:00|61941.1|61921.1|61940.5|61920.5|61941.2|61921.2|61927.7|61907.7|512
1612419900000|2021-02-04 06:25:00|61940.4|61920.4|61939.3|61919.3|61958.3|61938.3|61938.8|61918.8|612
1612420200000|2021-02-04 06:30:00|61941.3|61921.3|61926.4|61906.4|61941.3|61921.3|61922.9|61902.9|454
1612420500000|2021-02-04 06:35:00|61926.6|61906.6|61922.7|61902.7|61935.7|61915.7|61920.8|61900.8|509
1612420800000|2021-02-04 06:40:00|61922.8|61902.8|61921|61901|61925.5|61905.5|61919.4|61899.4|461
1612421100000|2021-02-04 06:45:00|61920.7|61900.7|61941|61921|61944.3|61924.3|61920.5|61900.5|507
1612421400000|2021-02-04 06:50:00|61941.1|61921.1|61924.9|61904.9|61944.2|61924.2|61924.5|61904.5|487
1612421700000|2021-02-04 06:55:00|61924.8|61904.8|61936.2|61916.2|61937.9|61917.9|61923|61903|569
1612422000000|2021-02-04 07:00:00|61936.1|61916.1|61949.2|61929.2|61982.9|61962.9|61936.1|61916.1|879
1612422300000|2021-02-04 07:05:00|61948.9|61928.9|61979.3|61959.3|61979.6|61959.6|61923.7|61903.7|788
1612422600000|2021-02-04 07:10:00|61979.5|61959.5|61977.8|61957.8|61982.1|61962.1|61938.8|61918.8|727
1612422900000|2021-02-04 07:15:00|61977.9|61957.9|61964.2|61944.2|61980|61961.4|61943.3|61925.1|785
1612423200000|2021-02-04 07:20:00|61964|61944|61970.4|61950.4|61971.5|61953.8|61943.7|61923.7|741
1612423500000|2021-02-04 07:25:00|61970.5|61950.5|61957.4|61942.4|61972.4|61957.4|61956.8|61941.8|674
1612423800000|2021-02-04 07:30:00|61956.9|61941.9|61954.8|61939.8|61993.7|61977.5|61939.2|61924.2|805
1612424100000|2021-02-04 07:35:00|61954.9|61939.9|61963.8|61948.8|61963.8|61948.8|61942.7|61927.7|656
1612424400000|2021-02-04 07:40:00|61963.9|61948.9|61950.1|61935.1|61964.4|61949.1|61946.8|61931.8|606
1612424700000|2021-02-04 07:45:00|61950.4|61935.4|61952.2|61937.2|61955.5|61940.5|61944.2|61929.2|643
1612425000000|2021-02-04 07:50:00|61951.2|61936.2|61972.7|61957.7|61979.9|61962.1|61942.8|61927.8|680
1612425300000|2021-02-04 07:55:00|61971.7|61956.7|61947.7|61932.7|61971.7|61956.7|61945.4|61929.4|754
1612425600000|2021-02-04 08:00:00|61948.7|61933.7|61958.5|61943.5|61959.6|61944.6|61920.1|61903.2|874
1612425900000|2021-02-04 08:05:00|61958.6|61943.6|62000.3|61985.3|62032.8|62012.8|61957.7|61942.7|919
1612426200000|2021-02-04 08:10:00|62000.2|61985.2|61953.6|61933.6|62007.8|61992.2|61926.3|61906.9|962
1612426500000|2021-02-04 08:15:00|61953.2|61933.2|61958.3|61938.3|61971.7|61951.7|61941|61921|880
1612426800000|2021-02-04 08:20:00|61958.1|61938.1|61989.4|61969.4|62028.8|62008.8|61957.9|61937.9|855
1612427100000|2021-02-04 08:25:00|61988.5|61968.5|62012.6|61992.6|62027.1|62007.1|61973.1|61953.1|878
1612427400000|2021-02-04 08:30:00|62014.1|61994.1|61974.6|61954.6|62014.9|61994.9|61970.4|61950.4|863
1612427700000|2021-02-04 08:35:00|61974.5|61954.5|61978.6|61958.6|61979.4|61963|61959.7|61944.7|853
1612428000000|2021-02-04 08:40:00|61978.9|61958.9|62003.7|61988.7|62003.7|61988.7|61971.2|61953.8|769
1612428300000|2021-02-04 08:45:00|62003.4|61988.4|62022.8|62007.8|62026.6|62009.2|61995.3|61980.3|794
1612428600000|2021-02-04 08:50:00|62023.6|62008.6|62019.4|62004.4|62038.5|62022.2|62017.8|62002.8|817
1612428900000|2021-02-04 08:55:00|62019.5|62004.5|62022.7|62007.7|62034|62019|62015|62000|787
1612429200000|2021-02-04 09:00:00|62022.6|62007.6|62056.7|62041.7|62065.9|62050.9|62022.6|62007.6|931
1612429500000|2021-02-04 09:05:00|62056.5|62041.5|62062.2|62047.2|62065.5|62047.9|62041.9|62026.9|835
1612429800000|2021-02-04 09:10:00|62062.5|62047.5|62042.7|62027.7|62065.4|62048.3|62035.8|62020.2|865
1612430100000|2021-02-04 09:15:00|62044.3|62029.3|62060.7|62045.7|62072.1|62057.1|62044.3|62029.3|858
1612430400000|2021-02-04 09:20:00|62060.5|62045.5|62056.9|62041.9|62073.5|62058.1|62033.8|62018.8|807
1612430700000|2021-02-04 09:25:00|62056|62041|62034.1|62019.1|62057.4|62042.4|62029.7|62014.7|753
1612431000000|2021-02-04 09:30:00|62035.6|62020.6|62050.3|62035.3|62055.7|62040.7|62034.5|62019.5|828
1612431300000|2021-02-04 09:35:00|62050.4|62035.4|62032|62012|62058.5|62041.6|62026.3|62009.8|781
1612431600000|2021-02-04 09:40:00|62031.6|62011.6|62022.1|62007.1|62037.2|62022.2|62016.3|62001.3|735
1612431900000|2021-02-04 09:45:00|62022|62007|62011.5|61996.5|62024.2|62009.2|62006.1|61989.7|875
1612432200000|2021-02-04 09:50:00|62012.2|61997.2|62012.8|61997.8|62019.7|62002.3|62000.9|61983|735
1612432500000|2021-02-04 09:55:00|62012.4|61997.4|62055.2|62035.2|62055.4|62037.9|62009.8|61994.8|844
1612432800000|2021-02-04 10:00:00|62055.5|62035.5|62050.9|62035.9|62061.2|62046.2|62030.5|62015.5|853
1612433100000|2021-02-04 10:05:00|62050.4|62035.4|62042.4|62027.4|62064|62049|62040.1|62025.1|684
1612433400000|2021-02-04 10:10:00|62039.8|62024.8|62043.9|62028.9|62048.7|62033.7|62026.7|62011.7|634
1612433700000|2021-02-04 10:15:00|62044.7|62029.7|62039.5|62024.5|62049.2|62034.2|62027.3|62012.3|716
1612434000000|2021-02-04 10:20:00|62039.4|62024.4|62026.1|62011.1|62044.5|62029.5|62021.7|62006.7|729
1612434300000|2021-02-04 10:25:00|62026.3|62011.3|62012.3|61997.3|62029.7|62014.7|62011.7|61996.7|643
1612434600000|2021-02-04 10:30:00|62012.2|61997.2|62002.3|61987.3|62019.8|62002.7|62001.8|61986.8|597
1612434900000|2021-02-04 10:35:00|62003.3|61988.3|62009.6|61994.6|62010|61995|61994.2|61979.2|646
1612435200000|2021-02-04 10:40:00|62009.1|61994.1|62020.8|62005.8|62027|62012|62007.8|61992.8|634
1612435500000|2021-02-04 10:45:00|62020.9|62005.9|62010.7|61995.7|62034.1|62019.1|62009.3|61994.3|614
1612435800000|2021-02-04 10:50:00|62010.3|61995.3|62025.7|62010.7|62030.7|62015.7|62005.3|61990.3|722
1612436100000|2021-02-04 10:55:00|62023.5|62008.5|62042.9|62027.9|62053.5|62038.5|62022.5|62007.5|794
1612436400000|2021-02-04 11:00:00|62043|62028|62053.1|62038.1|62063.5|62048.5|62041.8|62026.8|734
1612436700000|2021-02-04 11:05:00|62054.1|62039.1|62050|62035|62054.1|62039.1|62032.6|62017.6|674
1612437000000|2021-02-04 11:10:00|62049.6|62034.6|62038.8|62023.8|62055.4|62040.4|62035.3|62020.3|586
1612437300000|2021-02-04 11:15:00|62039.1|62024.1|62038.5|62023.5|62050|62035|62033.8|62018.8|589
1612437600000|2021-02-04 11:20:00|62038.6|62023.6|62025.1|62010.1|62039.2|62024.2|62017.7|62002.7|587
1612437900000|2021-02-04 11:25:00|62025.2|62010.2|62018|62003|62027.2|62012.2|62011.6|61996.6|617
1612438200000|2021-02-04 11:30:00|62017.8|62002.8|62015.9|62000.9|62018.9|62003.9|62007.2|61992.2|570
1612438500000|2021-02-04 11:35:00|62016|62001|62004.9|61989.9|62017.2|62002.2|61999|61984|531
1612438800000|2021-02-04 11:40:00|62004.7|61989.7|62028.2|62013.2|62031.9|62016.9|62004.7|61989.7|617
1612439100000|2021-02-04 11:45:00|62028.4|62013.4|62015.6|62000.6|62029.9|62014.9|62003.4|61988.4|692
1612439400000|2021-02-04 11:50:00|62015.7|62000.7|62020.7|62005.7|62029.6|62014.6|62015.1|62000.1|650
1612439700000|2021-02-04 11:55:00|62020.6|62005.6|62042.1|62027.1|62046|62028.6|62013.6|61998.6|702
1612440000000|2021-02-04 12:00:00|62042.4|62027.4|62017.9|62002.9|62050.6|62034.2|62012.4|61996.2|1067
1612440300000|2021-02-04 12:05:00|62018.4|62003.4|62037.2|62022.2|62044|62029|62009.1|61992.5|1038
1612440600000|2021-02-04 12:10:00|62037.8|62022.8|62030.8|62015.8|62038|62023|62014.7|61999.7|796
1612440900000|2021-02-04 12:15:00|62031.2|62016.2|62031.9|62016.9|62044.2|62029.2|62019.5|62004.5|831
1612441200000|2021-02-04 12:20:00|62032|62017|62066.1|62051.1|62066.3|62051.3|62030.6|62015.6|880
1612441500000|2021-02-04 12:25:00|62066.4|62051.4|62049.8|62034.8|62066.7|62051.7|62046.7|62031.3|770
1612441800000|2021-02-04 12:30:00|62049.6|62034.6|62056|62041|62056.3|62041.3|62041.1|62026.1|717
1612442100000|2021-02-04 12:35:00|62055.8|62040.8|62048.2|62033.2|62058.8|62043.8|62034.3|62019.3|723
1612442400000|2021-02-04 12:40:00|62048.1|62033.1|62032.3|62017.3|62053.8|62038.8|62031.4|62016.4|748
1612442700000|2021-02-04 12:45:00|62032.6|62017.6|62029.7|62014.7|62041|62026|62024|62009|692
1612443000000|2021-02-04 12:50:00|62029.4|62014.4|62019.3|62004.3|62030.9|62015.9|62015.1|62000.1|660
1612443300000|2021-02-04 12:55:00|62019.4|62004.4|62015.9|62000.9|62032.8|62017.8|62009.1|61994.1|784
1612443600000|2021-02-04 13:00:00|62014|61999|61995.6|61980.6|62014|61999|61993.3|61978.3|881
1612443900000|2021-02-04 13:05:00|61995.9|61980.9|62005.5|61990.5|62012.5|61997.5|61988.9|61973.9|824
1612444200000|2021-02-04 13:10:00|62005.3|61990.3|62000.4|61985.4|62014.3|61999.3|61994.6|61979.6|797
1612444500000|2021-02-04 13:15:00|62000.3|61985.3|61994.1|61979.1|62005.2|61990.2|61991.4|61976.4|720
1612444800000|2021-02-04 13:20:00|61996.5|61981.5|62009|61994|62020.6|62005.6|61992.4|61977.4|801
1612445100000|2021-02-04 13:25:00|62009.2|61994.2|62014|61994|62016.7|61996.7|62003.4|61988.4|705
1612445400000|2021-02-04 13:30:00|62014.3|61994.3|62020.6|62000.6|62033.7|62013.7|62008.5|61988.5|864
1612445700000|2021-02-04 13:35:00|62019.4|61999.4|62018|61998|62029.3|62009.3|62002.1|61983|790
1612446000000|2021-02-04 13:40:00|62017.5|61997.5|62054.9|62034.9|62056.7|62036.7|62014.2|61994.2|783
1612446300000|2021-02-04 13:45:00|62054.1|62034.1|62053.3|62033.3|62056.8|62036.8|62039|62019.4|762
1612446600000|2021-02-04 13:50:00|62053.1|62033.1|62054.6|62034.6|62060.7|62040.7|62045.4|62025.4|684
1612446900000|2021-02-04 13:55:00|62053.2|62033.2|62063.3|62043.3|62068.8|62049.5|62050.5|62032.2|792
1612447200000|2021-02-04 14:00:00|62062.9|62042.9|62063.5|62043.5|62071|62053|62049.3|62031.5|824
1612447500000|2021-02-04 14:05:00|62066.9|62046.9|62057.7|62037.7|62069.6|62051.3|62046.8|62026.8|809
1612447800000|2021-02-04 14:10:00|62057.6|62037.6|62070|62050|62072.5|62053.5|62048.4|62030.1|834
1612448100000|2021-02-04 14:15:00|62070.3|62050.3|62062.6|62047.6|62080.6|62062.9|62057.4|62037.4|845
1612448400000|2021-02-04 14:20:00|62061.4|62046.4|62053.7|62033.7|62070.8|62052.6|62051|62032.5|615
1612448700000|2021-02-04 14:25:00|62054.1|62034.1|62049|62029|62054.8|62036.6|62036.8|62016.8|666
1612449000000|2021-02-04 14:30:00|62050.6|62030.6|62063.5|62043.5|62074.2|62055.1|62043.9|62023.9|745
1612449300000|2021-02-04 14:35:00|62063.2|62043.2|62078.4|62058.4|62078.8|62061.7|62058.2|62038.8|655
1612449600000|2021-02-04 14:40:00|62077.3|62057.3|62097.7|62077.7|62103.7|62083.7|62067.4|62049.4|824
1612449900000|2021-02-04 14:45:00|62097.1|62077.1|62100|62085|62104.6|62085.5|62079.8|62059.8|825
1612450200000|2021-02-04 14:50:00|62099.4|62084.4|62099.9|62079.9|62105.1|62086.9|62086.1|62066.1|775
1612450500000|2021-02-04 14:55:00|62100.5|62080.5|62079.3|62059.3|62105.7|62088.2|62071.4|62053.9|732
1612450800000|2021-02-04 15:00:00|62081|62061|62082.8|62062.8|62087.6|62068.9|62060|62042.3|814
1612451100000|2021-02-04 15:05:00|62082.6|62062.6|62079.6|62059.6|62087.2|62067.2|62068.5|62048.5|807
1612451400000|2021-02-04 15:10:00|62080|62060|62097.6|62077.6|62101.6|62081.6|62070|62050|828
1612451700000|2021-02-04 15:15:00|62098.5|62078.5|62123.3|62103.3|62124.3|62105.2|62094.7|62074.7|809
1612452000000|2021-02-04 15:20:00|62123.4|62103.4|62122|62102|62126.3|62106.9|62110|62092.1|748
1612452300000|2021-02-04 15:25:00|62123.4|62103.4|62133.5|62113.5|62139.8|62121.7|62119.5|62101.9|843
1612452600000|2021-02-04 15:30:00|62134.7|62114.7|62148.3|62128.3|62149.1|62131.2|62132.3|62114.5|789
1612452900000|2021-02-04 15:35:00|62145.2|62130.2|62111.4|62091.4|62147.9|62130.5|62111.4|62091.4|730
1612453200000|2021-02-04 15:40:00|62113.7|62093.7|62127.8|62107.8|62136.6|62121.6|62109.4|62091.4|729
1612453500000|2021-02-04 15:45:00|62127.2|62107.2|62137.7|62117.7|62150|62132.2|62125.9|62107.2|820
1612453800000|2021-02-04 15:50:00|62136.5|62116.5|62104.6|62089.6|62136.6|62116.8|62094.3|62076.9|905
1612454100000|2021-02-04 15:55:00|62106.4|62086.4|62090.2|62070.2|62114.2|62094.2|62085|62067.3|896
1612454400000|2021-02-04 16:00:00|62090.1|62070.1|62083.2|62063.2|62099.9|62083.1|62079.4|62061.5|901
1612454700000|2021-02-04 16:05:00|62084.4|62064.4|62105.2|62085.2|62107.6|62088|62080.8|62062.3|501
1612455000000|2021-02-04 16:10:00|62105.8|62085.8|62111.9|62091.9|62118.5|62100.7|62101.7|62083.6|748
1612455300000|2021-02-04 16:15:00|62111.1|62091.1|62105.7|62085.7|62116.2|62097.8|62096.8|62077.5|773
1612455600000|2021-02-04 16:20:00|62105.5|62085.5|62098.7|62078.7|62106.2|62089|62093.7|62076.1|479
1612455900000|2021-02-04 16:25:00|62098.5|62078.5|62101.2|62081.2|62101.9|62082.1|62086.6|62069.3|491
1612456200000|2021-02-04 16:30:00|62101.5|62081.5|62101.5|62086.5|62108.8|62089.6|62096.6|62078.4|573
1612456500000|2021-02-04 16:35:00|62101.6|62086.6|62109.2|62089.2|62109.3|62091.5|62094.7|62076.7|555
1612456800000|2021-02-04 16:40:00|62109|62089|62113.1|62098.1|62117.6|62099.5|62106.6|62087.7|435
1612457100000|2021-02-04 16:45:00|62114.9|62094.9|62113.3|62093.3|62118.4|62099.7|62108.8|62090.3|639
1612457400000|2021-02-04 16:50:00|62113.2|62093.2|62111.7|62091.7|62119.4|62099.4|62108.2|62088.3|497
1612457700000|2021-02-04 16:55:00|62110.8|62090.8|62108.1|62093.1|62123.3|62105.5|62108|62090.3|659
1612458000000|2021-02-04 17:00:00|62107.6|62092.6|62124.8|62104.8|62126.2|62108.3|62107.6|62090.3|595
1612458300000|2021-02-04 17:05:00|62124.9|62104.9|62131.7|62111.7|62136.9|62119.1|62123.5|62103.5|450
1612458600000|2021-02-04 17:10:00|62129.1|62114.1|62138.2|62118.2|62146.3|62128|62128.3|62110.1|475
1612458900000|2021-02-04 17:15:00|62138.5|62118.5|62154.2|62134.2|62154.2|62135.5|62131.4|62113.5|483
1612459200000|2021-02-04 17:20:00|62154|62134|62166|62146|62168.5|62151.9|62148.3|62130.9|613
1612459500000|2021-02-04 17:25:00|62165.7|62145.7|62180.4|62160.4|62184.5|62167.4|62165.7|62145.7|540
1612459800000|2021-02-04 17:30:00|62180.8|62160.8|62159.6|62139.6|62197.6|62179.4|62158.4|62138.4|709
1612460100000|2021-02-04 17:35:00|62159.7|62139.7|62165.9|62145.9|62171.5|62154.7|62157.5|62137.5|652
1612460400000|2021-02-04 17:40:00|62165.6|62150.6|62159.7|62144.7|62171.4|62154.1|62159.7|62141.7|537
1612460700000|2021-02-04 17:45:00|62162.4|62142.4|62167.8|62147.8|62170.1|62153.1|62158.2|62139.9|392
1612461000000|2021-02-04 17:50:00|62168.1|62148.1|62184.6|62169.6|62190.6|62173.2|62166|62148.1|540
1612461300000|2021-02-04 17:55:00|62185.1|62170.1|62180|62165|62188.2|62170.1|62172.3|62154|669
1612461600000|2021-02-04 18:00:00|62182.3|62162.3|62190.5|62170.5|62190.5|62172.8|62174.2|62155.8|643
1612461900000|2021-02-04 18:05:00|62190.6|62170.6|62180.6|62160.6|62193|62173.9|62174.5|62157.1|554
1612462200000|2021-02-04 18:10:00|62180.7|62160.7|62169.1|62149.1|62187.3|62169.4|62166|62146|587
1612462500000|2021-02-04 18:15:00|62169|62149|62167.8|62147.8|62176.1|62158.2|62161.8|62141.8|556
1612462800000|2021-02-04 18:20:00|62167.7|62147.7|62163.4|62143.4|62167.7|62147.7|62157.8|62137.8|478
1612463100000|2021-02-04 18:25:00|62163.1|62143.1|62155.6|62135.6|62167.6|62147.6|62154.6|62134.6|532
1612463400000|2021-02-04 18:30:00|62155.5|62135.5|62163|62143|62163.6|62143.6|62153.4|62133.4|413
1612463700000|2021-02-04 18:35:00|62163.5|62143.5|62161.5|62141.5|62166.5|62146.5|62156.3|62136.3|422
1612464000000|2021-02-04 18:40:00|62161|62141|62166|62146|62166.3|62146.3|62155.4|62135.4|250
1612464300000|2021-02-04 18:45:00|62164.7|62144.7|62178.4|62158.4|62184.3|62164.3|62164.7|62144.7|566
1612464600000|2021-02-04 18:50:00|62178.5|62158.5|62172.5|62152.5|62185.6|62165.6|62167.4|62147.4|503
1612464900000|2021-02-04 18:55:00|62171.5|62151.5|62173.3|62153.3|62179.4|62159.4|62164.5|62144.5|575
1612465200000|2021-02-04 19:00:00|62173|62153|62162.9|62142.9|62176.1|62156.1|62162.2|62142.2|433
1612465500000|2021-02-04 19:05:00|62162.2|62142.2|62173|62153|62174.2|62154.2|62152.8|62132.8|535
1612465800000|2021-02-04 19:10:00|62174.4|62154.4|62181.6|62161.6|62183.6|62163.6|62171.2|62151.2|565
1612466100000|2021-02-04 19:15:00|62182|62162|62188.2|62168.2|62191.6|62171.6|62180.8|62160.8|514
1612466400000|2021-02-04 19:20:00|62188.8|62168.8|62178.8|62158.8|62194.5|62174.5|62173.9|62153.9|496
1612466700000|2021-02-04 19:25:00|62180.6|62160.6|62188.2|62168.2|62193.6|62173.6|62174.6|62154.6|560
1612467000000|2021-02-04 19:30:00|62188.5|62168.5|62188.8|62168.8|62197.4|62177.4|62185.9|62165.9|583
1612467300000|2021-02-04 19:35:00|62188.9|62168.9|62176.1|62156.1|62192.3|62172.3|62172.8|62152.8|478
1612467600000|2021-02-04 19:40:00|62175.9|62155.9|62165.5|62145.5|62176.5|62156.5|62163.6|62143.6|566
1612467900000|2021-02-04 19:45:00|62164.8|62144.8|62153|62133|62168.9|62148.9|62151.4|62131.4|668
1612468200000|2021-02-04 19:50:00|62153.2|62133.2|62152.7|62132.7|62161.3|62141.3|62151.2|62131.2|625
1612468500000|2021-02-04 19:55:00|62152.5|62132.5|62153.8|62133.8|62161.8|62141.8|62143.5|62123.5|696
1612468800000|2021-02-04 20:00:00|62152.4|62132.4|62147.1|62127.1|62156|62136|62144.1|62124.1|408
1612469100000|2021-02-04 20:05:00|62147.2|62127.2|62152.4|62132.4|62157.9|62137.9|62145.7|62125.7|448
1612469400000|2021-02-04 20:10:00|62151.6|62131.6|62160.2|62140.2|62162.1|62142.1|62150.3|62130.3|353
1612469700000|2021-02-04 20:15:00|62160.8|62140.8|62158.7|62138.7|62161.2|62141.2|62151.8|62131.8|333
1612470000000|2021-02-04 20:20:00|62158.8|62138.8|62163.2|62143.2|62164.3|62144.3|62154.3|62134.3|406
1612470300000|2021-02-04 20:25:00|62163.4|62143.4|62157.6|62137.6|62164.6|62144.6|62154.6|62134.6|386
1612470600000|2021-02-04 20:30:00|62156.8|62136.8|62156|62136|62158.2|62138.2|62151.5|62131.5|520
1612470900000|2021-02-04 20:35:00|62157.5|62137.5|62160.2|62140.2|62166.2|62146.2|62155.8|62135.8|357
1612471200000|2021-02-04 20:40:00|62161.5|62141.5|62156.3|62136.3|62161.6|62141.6|62153.5|62133.5|393
1612471500000|2021-02-04 20:45:00|62156|62136|62151.4|62131.4|62158.8|62138.8|62147|62127|343
1612471800000|2021-02-04 20:50:00|62150.2|62130.2|62150.9|62130.9|62154.6|62134.6|62147.6|62127.6|294
1612472100000|2021-02-04 20:55:00|62150.7|62130.7|62153.5|62133.5|62165.8|62145.8|62150.4|62130.4|514
1612472400000|2021-02-04 21:00:00|62152.7|62132.7|62153.4|62133.4|62156.5|62136.5|62144.8|62124.8|540
1612472700000|2021-02-04 21:05:00|62153.1|62133.1|62165.3|62145.3|62166.8|62146.8|62151|62131|365
1612473000000|2021-02-04 21:10:00|62164.8|62144.8|62157.2|62137.2|62165.8|62145.8|62156.3|62136.3|236
1612473300000|2021-02-04 21:15:00|62158|62138|62156.2|62136.2|62165.1|62147|62151.3|62133.9|165
1612473600000|2021-02-04 21:20:00|62155.3|62135.3|62157.6|62137.6|62159.2|62139.4|62148.5|62129.2|306
1612473900000|2021-02-04 21:25:00|62158|62138|62164.6|62144.6|62166.2|62146.3|62154.4|62134.4|388
1612474200000|2021-02-04 21:30:00|62164.8|62144.8|62169.7|62149.7|62171.4|62151.4|62159.6|62140|420
1612474500000|2021-02-04 21:35:00|62169.8|62149.8|62175.3|62155.3|62180.1|62160.1|62163.8|62143.8|494
1612474800000|2021-02-04 21:40:00|62175|62155|62175.1|62155.1|62177.7|62158|62169.8|62149.8|408
1612475100000|2021-02-04 21:45:00|62175|62155|62179.9|62159.9|62180.6|62160.6|62171|62151|476
1612475400000|2021-02-04 21:50:00|62179.5|62159.5|62174.5|62154.5|62186.3|62166.3|62169.2|62149.2|466
1612475700000|2021-02-04 21:55:00|62175|62155|62177.5|62144.7|62183.6|62165.1|62173.7|62143.6|388
1612476000000|2021-02-04 22:00:00|62174.1|62141.3|62162.8|62130|62176|62141.4|62156.7|62123.2|39
1612476300000|2021-02-04 22:05:00|62177.3|62123.2|62167.2|62136.4|62183.3|62155.8|62150.6|62119|226
1612476600000|2021-02-04 22:10:00|62177.1|62123.4|62164.4|62135.1|62177.7|62138.1|62152.1|62120.3|128
1612476900000|2021-02-04 22:15:00|62175.8|62126.5|62172|62149.6|62184.3|62152.2|62159.1|62124.8|159
1612477200000|2021-02-04 22:20:00|62168.1|62138.9|62170|62141.4|62182.8|62150.8|62168.1|62122.4|94
1612477500000|2021-02-04 22:25:00|62170.5|62141.2|62176.3|62145.8|62187.4|62154|62168.7|62125.4|79
1612477800000|2021-02-04 22:30:00|62174.8|62147.2|62177.6|62160.1|62198|62162.7|62169.5|62136.5|404
1612478100000|2021-02-04 22:35:00|62177.7|62160.2|62172.9|62157.2|62191.1|62173.3|62169|62143.9|390
1612478400000|2021-02-04 22:40:00|62174|62152.1|62169.5|62148.4|62181.3|62159.8|62167.9|62142.8|190
1612478700000|2021-02-04 22:45:00|62163.7|62142.8|62164|62147.2|62170.9|62150.6|62161.3|62136.9|270
1612479000000|2021-02-04 22:50:00|62162.5|62147.3|62171.2|62151.2|62173|62154.2|62157.6|62140.1|196
1612479300000|2021-02-04 22:55:00|62170.3|62153.6|62161.9|62146.1|62173.4|62156.1|62157.8|62142|249
1612479600000|2021-02-04 23:00:00|62162.6|62142.6|62156.9|62136.9|62169.7|62152.2|62155.5|62136.2|489
1612479900000|2021-02-04 23:05:00|62156.5|62136.5|62156.8|62136.8|62163.3|62143.3|62155.1|62135.1|407
1612480200000|2021-02-04 23:10:00|62156.7|62136.7|62153|62133|62158.8|62138.8|62148.5|62128.5|295
1612480500000|2021-02-04 23:15:00|62152.9|62132.9|62151.3|62131.3|62157.1|62137.1|62144.9|62124.9|338
1612480800000|2021-02-04 23:20:00|62152.6|62132.6|62149.9|62129.9|62154.1|62134.1|62143.6|62123.6|291
1612481100000|2021-02-04 23:25:00|62150|62130|62151|62131|62153.7|62133.7|62149|62129|260
1612481400000|2021-02-04 23:30:00|62150.7|62130.7|62145.2|62125.2|62154.9|62134.9|62141.7|62121.7|313
1612481700000|2021-02-04 23:35:00|62143.1|62123.1|62147.6|62127.6|62153|62133|62141.2|62121.2|356
1612482000000|2021-02-04 23:40:00|62145.4|62125.4|62145.8|62125.8|62152.9|62132.9|62139.5|62119.5|390
1612482300000|2021-02-04 23:45:00|62145.7|62125.7|62153.6|62133.6|62158|62138|62143.9|62123.9|264
1612482600000|2021-02-04 23:50:00|62152.5|62132.5|62158.6|62138.6|62166.4|62146.4|62152.5|62132.5|360
1612482900000|2021-02-04 23:55:00|62156|62136|62153.3|62133.3|62161.1|62141.1|62150.7|62130.7|355
1612483200000|2021-02-05 00:00:00|62155|62135|62156.5|62136.5|62161.5|62141.5|62149.6|62129.6|442
1612483500000|2021-02-05 00:05:00|62156.9|62136.9|62167.4|62147.4|62170.8|62150.8|62149.8|62129.8|478
1612483800000|2021-02-05 00:10:00|62166.7|62146.7|62165.9|62145.9|62171.7|62151.7|62156.3|62136.3|501
1612484100000|2021-02-05 00:15:00|62166.2|62146.2|62157.8|62137.8|62169.2|62149.2|62154.5|62134.5|465
1612484400000|2021-02-05 00:20:00|62157.9|62137.9|62159.9|62139.9|62160.3|62140.3|62145.8|62125.8|406
1612484700000|2021-02-05 00:25:00|62158.8|62138.8|62149.1|62129.1|62164|62144|62144.3|62124.3|457
1612485000000|2021-02-05 00:30:00|62152.2|62132.2|62131.9|62111.9|62152.3|62132.3|62129.3|62109.3|548
1612485300000|2021-02-05 00:35:00|62132.5|62112.5|62144.3|62124.3|62145.4|62125.4|62124.4|62104.4|458
1612485600000|2021-02-05 00:40:00|62144.6|62124.6|62144.8|62124.8|62145|62125|62138.9|62118.9|316
1612485900000|2021-02-05 00:45:00|62143.7|62123.7|62147|62127|62150.2|62130.2|62135.4|62115.4|444
1612486200000|2021-02-05 00:50:00|62144.6|62124.6|62147.1|62127.1|62152.6|62132.6|62141.2|62121.2|548
1612486500000|2021-02-05 00:55:00|62147|62127|62139.4|62119.4|62149.3|62129.3|62135.1|62115.1|474
1612486800000|2021-02-05 01:00:00|62140.9|62120.9|62145.6|62125.6|62149.3|62129.3|62138.5|62118.5|523
1612487100000|2021-02-05 01:05:00|62146.3|62126.3|62171.9|62151.9|62176|62156|62139.5|62119.5|575
1612487400000|2021-02-05 01:10:00|62171.7|62151.7|62161.3|62141.3|62172.5|62152.5|62155.7|62135.7|568
1612487700000|2021-02-05 01:15:00|62161.5|62141.5|62160.1|62140.1|62166.4|62146.4|62150|62130|631
1612488000000|2021-02-05 01:20:00|62160.4|62140.4|62157.6|62137.6|62162.8|62142.8|62147.8|62127.8|544
1612488300000|2021-02-05 01:25:00|62158.5|62138.5|62150.1|62130.1|62159.1|62139.1|62148.7|62128.7|477
1612488600000|2021-02-05 01:30:00|62149.7|62129.7|62150.9|62130.9|62154|62134|62140.6|62120.6|576
1612488900000|2021-02-05 01:35:00|62151.1|62131.1|62148.7|62128.7|62155.5|62135.5|62144.5|62124.5|467
1612489200000|2021-02-05 01:40:00|62150|62130|62141.8|62121.8|62150.5|62130.5|62137.5|62117.5|529
1612489500000|2021-02-05 01:45:00|62141.6|62121.6|62158.1|62138.1|62158.7|62138.7|62141.1|62121.1|495
1612489800000|2021-02-05 01:50:00|62158.3|62138.3|62156.3|62136.3|62165|62145|62147.6|62127.6|587
1612490100000|2021-02-05 01:55:00|62156.2|62136.2|62157|62137|62162.4|62142.4|62149.9|62129.9|509
1612490400000|2021-02-05 02:00:00|62158.2|62138.2|62152.4|62132.4|62158.4|62138.4|62145.1|62125.1|550
1612490700000|2021-02-05 02:05:00|62152|62132|62166.9|62146.9|62167.3|62147.3|62147.3|62127.3|475
1612491000000|2021-02-05 02:10:00|62166.8|62146.8|62161.9|62141.9|62170.3|62150.3|62160.6|62140.6|495
1612491300000|2021-02-05 02:15:00|62161.4|62141.4|62158.6|62138.6|62169.2|62149.2|62155.6|62135.6|517
1612491600000|2021-02-05 02:20:00|62158.9|62138.9|62166.4|62146.4|62166.7|62146.7|62153.4|62133.4|545
1612491900000|2021-02-05 02:25:00|62165.7|62145.7|62174.3|62154.3|62176.7|62156.7|62163.8|62143.8|516
1612492200000|2021-02-05 02:30:00|62172.8|62152.8|62174.7|62154.7|62178.2|62158.2|62169.1|62149.1|538
1612492500000|2021-02-05 02:35:00|62174.8|62154.8|62185.4|62165.4|62187.3|62167.3|62171.4|62151.4|622
1612492800000|2021-02-05 02:40:00|62185.3|62165.3|62208.8|62188.8|62211|62191|62179.2|62159.2|604
1612493100000|2021-02-05 02:45:00|62209|62189|62202.6|62182.6|62221.6|62201.6|62201.6|62181.6|694
1612493400000|2021-02-05 02:50:00|62202.2|62182.2|62209.3|62189.3|62211.6|62191.6|62200.8|62180.8|506
1612493700000|2021-02-05 02:55:00|62209.7|62189.7|62216.8|62196.8|62219.2|62204.2|62201.4|62181.4|622
1612494000000|2021-02-05 03:00:00|62215.9|62195.9|62218|62198|62228.7|62208.7|62208.7|62188.7|688
1612494300000|2021-02-05 03:05:00|62217.9|62197.9|62212.1|62192.1|62218.5|62198.5|62210.5|62190.5|492
1612494600000|2021-02-05 03:10:00|62212.2|62192.2|62215.4|62195.4|62219.3|62199.3|62210|62190|498
1612494900000|2021-02-05 03:15:00|62215.6|62195.6|62218.4|62198.4|62220.8|62200.8|62210.4|62190.4|427
1612495200000|2021-02-05 03:20:00|62217.6|62197.6|62211.5|62191.5|62218.1|62198.1|62209|62189|396
1612495500000|2021-02-05 03:25:00|62211.4|62191.4|62206.5|62186.5|62214.2|62194.2|62205.6|62185.6|312
1612495800000|2021-02-05 03:30:00|62206.6|62186.6|62207.3|62187.3|62213.5|62193.5|62199.8|62179.8|446
1612496100000|2021-02-05 03:35:00|62207.2|62187.2|62208|62188|62211|62191|62201.8|62181.8|494
1612496400000|2021-02-05 03:40:00|62208.9|62188.9|62213.1|62193.1|62216.9|62196.9|62205.5|62185.5|471
1612496700000|2021-02-05 03:45:00|62213.8|62193.8|62210.8|62190.8|62214.9|62194.9|62209.7|62189.7|384
1612497000000|2021-02-05 03:50:00|62210.7|62190.7|62207.6|62187.6|62211.6|62191.8|62202.7|62182.7|407
1612497300000|2021-02-05 03:55:00|62208|62188|62215.7|62195.7|62215.7|62198.4|62204.6|62185|413
1612497600000|2021-02-05 04:00:00|62215.4|62195.4|62206.8|62186.8|62215.4|62195.4|62201.2|62181.2|387
1612497900000|2021-02-05 04:05:00|62207.9|62187.9|62205.5|62185.5|62209.4|62189.4|62203.7|62183.7|327
1612498200000|2021-02-05 04:10:00|62204.5|62184.5|62203.5|62183.5|62207.6|62187.6|62202.4|62182.4|354
1612498500000|2021-02-05 04:15:00|62202.6|62182.6|62206|62186|62210.2|62190.2|62202.3|62182.3|364
1612498800000|2021-02-05 04:20:00|62206.8|62186.8|62202.6|62182.6|62207|62187|62200.4|62180.4|441
1612499100000|2021-02-05 04:25:00|62202.1|62182.1|62206.3|62186.3|62206.6|62186.6|62201.8|62181.8|518
1612499400000|2021-02-05 04:30:00|62203.6|62183.6|62212.3|62192.3|62218|62198|62203.2|62183.2|545
1612499700000|2021-02-05 04:35:00|62213.4|62193.4|62216.4|62196.4|62221.3|62201.3|62213|62193|487
1612500000000|2021-02-05 04:40:00|62218.3|62198.3|62214.5|62194.5|62218.3|62198.3|62211.9|62191.9|373
1612500300000|2021-02-05 04:45:00|62214.2|62194.2|62210.2|62190.2|62216.3|62196.3|62207.8|62187.8|346
1612500600000|2021-02-05 04:50:00|62210|62190|62209.7|62189.7|62213|62193|62206.6|62186.6|307
1612500900000|2021-02-05 04:55:00|62206.7|62186.7|62206.5|62186.5|62214.6|62194.6|62205.2|62185.2|383
1612501200000|2021-02-05 05:00:00|62205.6|62185.6|62205.2|62185.2|62211.4|62191.4|62202.8|62182.8|464
1612501500000|2021-02-05 05:05:00|62205.1|62185.1|62206.6|62186.6|62213|62193|62202.8|62182.8|438
1612501800000|2021-02-05 05:10:00|62206|62186|62203.7|62183.7|62208.6|62188.6|62202.6|62182.6|419
1612502100000|2021-02-05 05:15:00|62205.2|62185.2|62206.7|62186.7|62207.4|62187.4|62202.9|62182.9|400
1612502400000|2021-02-05 05:20:00|62206.9|62186.9|62206.3|62186.3|62210.9|62190.9|62203.3|62183.3|408
1612502700000|2021-02-05 05:25:00|62206.6|62186.6|62201|62181|62209.7|62189.7|62200.3|62180.3|424
1612503000000|2021-02-05 05:30:00|62201.1|62181.1|62189.1|62174.1|62203.8|62184.5|62188.9|62170.8|447
1612503300000|2021-02-05 05:35:00|62191.7|62171.7|62180.3|62160.3|62193.4|62175.8|62177.1|62158.3|506
1612503600000|2021-02-05 05:40:00|62180.5|62160.5|62188.4|62168.4|62189.4|62171.2|62176|62157.7|549
1612503900000|2021-02-05 05:45:00|62187.7|62167.7|62188.5|62168.5|62191.6|62172.2|62179.7|62159.7|467
1612504200000|2021-02-05 05:50:00|62188.1|62168.1|62185.5|62165.5|62191.8|62171.8|62183.1|62163.1|397
1612504500000|2021-02-05 05:55:00|62185.4|62165.4|62171.2|62151.2|62187.2|62167.2|62168.9|62148.9|545
1612504800000|2021-02-05 06:00:00|62171.5|62151.5|62175|62155|62177.7|62158.3|62165.6|62146.4|509
1612505100000|2021-02-05 06:05:00|62175.1|62155.1|62179.7|62159.7|62183.1|62163.1|62169.3|62149.3|473
1612505400000|2021-02-05 06:10:00|62179.6|62159.6|62186.8|62166.8|62189.2|62170.5|62174.6|62154.6|546
1612505700000|2021-02-05 06:15:00|62186.6|62166.6|62182.1|62162.1|62187.8|62170|62173.5|62154.5|500
1612506000000|2021-02-05 06:20:00|62182|62162|62169.4|62149.4|62182.6|62162.6|62168.6|62149.4|409
1612506300000|2021-02-05 06:25:00|62171.2|62151.2|62166.8|62146.8|62173.1|62156.3|62164.5|62146.1|408
1612506600000|2021-02-05 06:30:00|62167.1|62147.1|62161.1|62141.1|62169.4|62151.8|62157.8|62139.1|433
1612506900000|2021-02-05 06:35:00|62161.3|62141.3|62158|62143|62168.3|62150.3|62157.3|62138.3|429
1612507200000|2021-02-05 06:40:00|62157.9|62142.9|62162|62142|62163.3|62145.5|62154.8|62136.3|350
1612507500000|2021-02-05 06:45:00|62161.3|62141.3|62170.7|62150.7|62172.3|62154.1|62158.9|62140.6|338
1612507800000|2021-02-05 06:50:00|62170.6|62150.6|62155.9|62140.9|62171.4|62154.1|62155.6|62137.4|415
1612508100000|2021-02-05 06:55:00|62159.8|62139.8|62156.7|62136.7|62163.2|62145.2|62151.4|62133.1|496
1612508400000|2021-02-05 07:00:00|62156.8|62136.8|62163|62143|62165.7|62147.8|62152.8|62134.9|591
1612508700000|2021-02-05 07:05:00|62161.3|62146.3|62158.6|62138.6|62165.2|62147.7|62148.4|62130.2|556
1612509000000|2021-02-05 07:10:00|62159.4|62139.4|62157.6|62137.6|62160.2|62142.7|62148.7|62130.8|442
1612509300000|2021-02-05 07:15:00|62157.1|62137.1|62171.8|62151.8|62174.8|62157|62155.4|62137.1|533
1612509600000|2021-02-05 07:20:00|62172.6|62152.6|62172.6|62157.6|62180|62161.4|62166.4|62147.9|479
1612509900000|2021-02-05 07:25:00|62174.3|62154.3|62179.5|62159.5|62180.4|62160.4|62171.6|62153.4|430
1612510200000|2021-02-05 07:30:00|62180|62160|62172.9|62152.9|62188.3|62168.3|62171.4|62151.4|600
1612510500000|2021-02-05 07:35:00|62171.2|62151.2|62161|62141|62174.3|62154.3|62157.9|62137.9|432
1612510800000|2021-02-05 07:40:00|62160.9|62140.9|62171.5|62151.5|62171.5|62151.5|62157.5|62137.5|534
1612511100000|2021-02-05 07:45:00|62170.2|62150.2|62165.8|62145.8|62175.3|62155.3|62157.4|62137.4|530
1612511400000|2021-02-05 07:50:00|62166.3|62146.3|62162.8|62147.8|62168.5|62150.4|62159.5|62139.5|449
1612511700000|2021-02-05 07:55:00|62162.9|62147.9|62165.8|62150.8|62172.8|62157.8|62153.7|62138.7|669
1612512000000|2021-02-05 08:00:00|62165.3|62150.3|62129.6|62114.6|62165.3|62150.3|62128.1|62112|912
1612512300000|2021-02-05 08:05:00|62130|62115|62109.7|62094.7|62132.8|62117.8|62106|62091|845
1612512600000|2021-02-05 08:10:00|62110.5|62095.5|62068.8|62053.8|62112|62097|62064.8|62049.8|902
1612512900000|2021-02-05 08:15:00|62068.9|62053.9|62077.1|62062.1|62093.2|62078.2|62067.8|62052.8|833
1612513200000|2021-02-05 08:20:00|62076.5|62061.5|62092.3|62077.3|62098|62081.8|62073.9|62058.9|869
1612513500000|2021-02-05 08:25:00|62091.4|62076.4|62098.5|62083.5|62104.7|62088.7|62085.3|62070.3|885
1612513800000|2021-02-05 08:30:00|62098.6|62083.6|62098.2|62083.2|62104.1|62086.2|62075.8|62059.1|910
1612514100000|2021-02-05 08:35:00|62098.3|62083.3|62074.6|62059.6|62104.8|62087.3|62073.9|62056.4|914
1612514400000|2021-02-05 08:40:00|62074.8|62059.8|62087.7|62067.7|62095.5|62079.6|62074.8|62057.1|812
1612514700000|2021-02-05 08:45:00|62087.8|62067.8|62085.6|62070.6|62105.3|62087.8|62080.6|62061.8|862
1612515000000|2021-02-05 08:50:00|62086|62071|62062.9|62047.9|62095.8|62080.8|62062.9|62047.9|872
1612515300000|2021-02-05 08:55:00|62064|62049|62055.8|62040.8|62066.7|62051.7|62040.7|62025|952
1612515600000|2021-02-05 09:00:00|62057.6|62042.6|62049.6|62029.6|62059.7|62044.7|62038.1|62022.5|851
1612515900000|2021-02-05 09:05:00|62050|62030|62058.8|62043.8|62064.5|62049.5|62046.6|62030|765
1612516200000|2021-02-05 09:10:00|62058.6|62043.6|62059.3|62044.3|62060.6|62044.8|62050.9|62035.9|722
1612516500000|2021-02-05 09:15:00|62059.1|62044.1|62076.4|62061.4|62081.6|62065.9|62057|62042|780
1612516800000|2021-02-05 09:20:00|62077.2|62062.2|62076.2|62061.2|62081|62066|62071.3|62056.3|663
1612517100000|2021-02-05 09:25:00|62076.1|62061.1|62079.5|62064.5|62083.7|62068.3|62076|62060|612
1612517400000|2021-02-05 09:30:00|62079.6|62064.6|62072.9|62057.9|62089.5|62074.5|62067.1|62052.1|687
1612517700000|2021-02-05 09:35:00|62073|62058|62067.7|62052.7|62073.9|62058.9|62066.7|62051.7|560
1612518000000|2021-02-05 09:40:00|62067.6|62052.6|62088.2|62073.2|62091.3|62076.3|62066.3|62051.3|657
1612518300000|2021-02-05 09:45:00|62088.7|62073.7|62088.8|62073.8|62098.1|62083.1|62082.1|62067.1|741
1612518600000|2021-02-05 09:50:00|62088.6|62073.6|62084.7|62069.7|62091.5|62076.5|62075.8|62060.8|701
1612518900000|2021-02-05 09:55:00|62084.6|62069.6|62095.1|62080.1|62098.3|62083.3|62078.2|62063.2|644
1612519200000|2021-02-05 10:00:00|62095.4|62080.4|62080.2|62065.2|62096.9|62081.9|62072.1|62057.1|750
1612519500000|2021-02-05 10:05:00|62080|62065|62074.9|62059.9|62085.2|62070.2|62065.3|62050.3|667
1612519800000|2021-02-05 10:10:00|62074.7|62059.7|62080.2|62065.2|62086.2|62071.2|62066.2|62051.2|613
1612520100000|2021-02-05 10:15:00|62080.1|62065.1|62086.2|62071.2|62086.7|62071.7|62072.4|62057.4|653
1612520400000|2021-02-05 10:20:00|62086.4|62071.4|62088.8|62073.8|62089.7|62074.7|62076.2|62060.8|658
1612520700000|2021-02-05 10:25:00|62088.6|62073.6|62103.3|62088.3|62104.3|62089.3|62086.5|62071.5|649
1612521000000|2021-02-05 10:30:00|62103.5|62088.5|62091.4|62076.4|62103.8|62088.8|62085.6|62070.6|581
1612521300000|2021-02-05 10:35:00|62091.6|62076.6|62100.7|62085.7|62109.5|62094.5|62081.6|62066.6|724
1612521600000|2021-02-05 10:40:00|62100.6|62085.6|62090.4|62075.4|62103.7|62088.7|62089.3|62074.3|650
1612521900000|2021-02-05 10:45:00|62091.2|62076.2|62109|62094|62109|62094|62090.2|62075.2|718
1612522200000|2021-02-05 10:50:00|62108.8|62093.8|62093.7|62078.7|62111.3|62096.3|62092.6|62077.6|638
1612522500000|2021-02-05 10:55:00|62094.1|62079.1|62111.6|62096.6|62111.7|62096.7|62091|62076|683
1612522800000|2021-02-05 11:00:00|62111.7|62096.7|62116.5|62101.5|62138.5|62123.5|62107.3|62092.3|846
1612523100000|2021-02-05 11:05:00|62117.1|62102.1|62120.4|62105.4|62128.4|62113.4|62114.1|62097.5|691
1612523400000|2021-02-05 11:10:00|62121|62106|62120.7|62105.7|62129.3|62114.3|62115.7|62100.7|678
1612523700000|2021-02-05 11:15:00|62120.9|62105.9|62109.8|62094.8|62120.9|62105.9|62105|62089.4|729
1612524000000|2021-02-05 11:20:00|62109.7|62094.7|62102.4|62087.4|62113.1|62097.8|62091|62076|726
1612524300000|2021-02-05 11:25:00|62103.2|62088.2|62107.4|62092.4|62118.5|62103.5|62100.4|62085.4|589
1612524600000|2021-02-05 11:30:00|62107.5|62092.5|62108.8|62093.8|62119.7|62104.7|62104.5|62089.5|660
1612524900000|2021-02-05 11:35:00|62108.9|62093.9|62095.9|62080.9|62110.4|62095.4|62091|62076|658
1612525200000|2021-02-05 11:40:00|62098.8|62078.8|62089.8|62074.8|62100|62085|62086.8|62071.8|567
1612525500000|2021-02-05 11:45:00|62089.9|62074.9|62081.5|62066.5|62093.1|62078.1|62080.9|62065.9|533
1612525800000|2021-02-05 11:50:00|62082.5|62067.5|62078.5|62063.5|62086.9|62069.7|62072.6|62057.6|595
1612526100000|2021-02-05 11:55:00|62078.4|62063.4|62081.8|62066.8|62085.8|62069.5|62077.9|62062.9|687
1612526400000|2021-02-05 12:00:00|62081.5|62066.5|62080.7|62065.7|62089.5|62074.5|62076.2|62059.5|692
1612526700000|2021-02-05 12:05:00|62080.8|62065.8|62087.6|62072.6|62094.5|62079.5|62077.8|62062.8|670
1612527000000|2021-02-05 12:10:00|62087.3|62072.3|62084.5|62069.5|62093.1|62078.1|62064.5|62049.5|704
1612527300000|2021-02-05 12:15:00|62084.6|62069.6|62066|62051|62084.6|62069.6|62063.5|62048.5|717
1612527600000|2021-02-05 12:20:00|62065.8|62050.8|62055.1|62040.1|62074|62059|62054.9|62039.9|655
1612527900000|2021-02-05 12:25:00|62055.8|62040.8|62032.3|62017.3|62056.1|62041.1|62031.6|62016.5|780
1612528200000|2021-02-05 12:30:00|62031.4|62016.4|62034.8|62019.8|62036.2|62021.2|62011.2|61996.2|852
1612528500000|2021-02-05 12:35:00|62034.7|62019.7|62044.8|62029.8|62045.4|62030.4|62027.9|62012.9|641
1612528800000|2021-02-05 12:40:00|62044.6|62029.6|62045.3|62030.3|62049.9|62034.9|62041.7|62026.7|612
1612529100000|2021-02-05 12:45:00|62045|62030|62031.1|62016.1|62048.9|62033.9|62028.2|62013.2|737
1612529400000|2021-02-05 12:50:00|62030.2|62015.2|62028.4|62013.4|62038.3|62023|62012.2|61992.2|767
1612529700000|2021-02-05 12:55:00|62028.5|62013.5|62029.2|62014.2|62041|62026|62026|62007.9|803
1612530000000|2021-02-05 13:00:00|62030.8|62015.8|62043.7|62028.7|62046.8|62029.6|62029.1|62014.1|805
1612530300000|2021-02-05 13:05:00|62043.1|62028.1|62059.6|62044.6|62065.3|62048.2|62035.4|62020.4|847
1612530600000|2021-02-05 13:10:00|62059.4|62044.4|62067.6|62052.6|62072.6|62057.6|62052.2|62037.2|696
1612530900000|2021-02-05 13:15:00|62068.3|62053.3|62063.1|62048.1|62068.3|62053.3|62049.7|62034.7|759
1612531200000|2021-02-05 13:20:00|62062.7|62047.7|62069.3|62049.3|62070.2|62054.9|62048.6|62033.6|783
1612531500000|2021-02-05 13:25:00|62069|62049|62060.4|62029.7|62070.8|62051.2|62053.1|62028|675
1612531800000|2021-02-05 13:30:00|62059.7|62031.5|61974.8|61954.8|62060.5|62033.4|61974.8|61954.8|951
1612532100000|2021-02-05 13:35:00|61974.2|61954.2|61958.6|61938.6|61988|61968|61952.7|61932.7|1081
1612532400000|2021-02-05 13:40:00|61957.9|61937.9|61972|61952|61991.5|61971.5|61950.6|61930.6|1046
1612532700000|2021-02-05 13:45:00|61971.7|61951.7|61895|61875|61973.6|61953.6|61854.3|61834.3|1100
1612533000000|2021-02-05 13:50:00|61895.3|61875.3|61918.3|61898.3|61923.7|61903.7|61877.7|61857.7|1096
1612533300000|2021-02-05 13:55:00|61919.3|61899.3|61957.3|61937.3|61965.2|61945.2|61915.3|61895.3|1101
1612533600000|2021-02-05 14:00:00|61958.6|61938.6|61929.1|61909.1|61974|61954|61918.4|61898.4|1075
1612533900000|2021-02-05 14:05:00|61929.9|61909.9|61940.5|61920.5|61950|61930|61907.8|61887.8|1036
1612534200000|2021-02-05 14:10:00|61941.3|61921.3|61951.7|61931.7|61955.1|61935.1|61918.5|61898.5|1006
1612534500000|2021-02-05 14:15:00|61952|61932|61961.1|61941.1|61966|61946|61941.5|61921.5|922
1612534800000|2021-02-05 14:20:00|61960.4|61940.4|61929.1|61909.1|61965.4|61945.4|61910.6|61890.6|953
1612535100000|2021-02-05 14:25:00|61930.2|61910.2|61896|61876|61931.1|61911.1|61881.7|61861.7|769
1612535400000|2021-02-05 14:30:00|61895.9|61875.9|61914.2|61894.2|61914.5|61894.5|61883|61863|774
1612535700000|2021-02-05 14:35:00|61914.1|61894.1|61905.5|61885.5|61915.6|61895.6|61888.8|61868.8|736
1612536000000|2021-02-05 14:40:00|61906.6|61886.6|61885.3|61865.3|61912.7|61892.7|61871.2|61852.5|698
1612536300000|2021-02-05 14:45:00|61885.9|61865.9|61892.8|61872.8|61893.5|61873.5|61859.4|61839.4|685
1612536600000|2021-02-05 14:50:00|61890.9|61870.9|61876.2|61856.2|61890.9|61870.9|61868.2|61848.2|673
1612536900000|2021-02-05 14:55:00|61871.9|61851.9|61865.7|61845.7|61891.2|61871.9|61863.8|61844.2|732
1612537200000|2021-02-05 15:00:00|61865.9|61845.9|61864.3|61844.3|61883.9|61863.9|61856.5|61836.5|905
1612537500000|2021-02-05 15:05:00|61865.6|61845.6|61824.8|61804.8|61867.8|61847.8|61813.3|61793.3|903
1612537800000|2021-02-05 15:10:00|61824.7|61804.7|61848.6|61828.6|61851.9|61831.9|61801.1|61781.1|896
1612538100000|2021-02-05 15:15:00|61849|61829|61849.2|61829.2|61857|61838|61843.5|61823.6|812
1612538400000|2021-02-05 15:20:00|61849|61829|61871.8|61851.8|61874.9|61857.3|61846.1|61828.6|732
1612538700000|2021-02-05 15:25:00|61871.9|61851.9|61872.1|61852.1|61873.5|61854.7|61860.8|61840.8|700
1612539000000|2021-02-05 15:30:00|61871.8|61851.8|61826|61806|61871.8|61851.8|61819.9|61799.9|827
1612539300000|2021-02-05 15:35:00|61826.2|61806.2|61843.3|61823.3|61847.3|61827.3|61824.5|61805.6|757
1612539600000|2021-02-05 15:40:00|61843.6|61823.6|61860.8|61840.8|61877.8|61857.8|61841.6|61821.6|802
1612539900000|2021-02-05 15:45:00|61860.6|61840.6|61859.2|61839.2|61860.6|61842.3|61833.9|61813.9|858
1612540200000|2021-02-05 15:50:00|61859.4|61839.4|61870.5|61850.5|61879.9|61859.9|61852.7|61832.7|895
1612540500000|2021-02-05 15:55:00|61870.7|61850.7|61852.5|61832.5|61873.2|61853.2|61839.2|61819.2|941
1612540800000|2021-02-05 16:00:00|61851.8|61831.8|61847|61827|61851.8|61831.8|61822.8|61804.8|948
1612541100000|2021-02-05 16:05:00|61845.8|61825.8|61835|61815|61851.6|61833.4|61832.7|61812.7|737
1612541400000|2021-02-05 16:10:00|61837.1|61817.1|61817|61797|61837.2|61817.2|61809.4|61789.4|824
1612541700000|2021-02-05 16:15:00|61816.9|61796.9|61843.7|61823.7|61846.9|61826.9|61814.8|61795.5|671
1612542000000|2021-02-05 16:20:00|61843.5|61823.5|61827.3|61807.3|61843.8|61823.8|61821.6|61802.5|676
1612542300000|2021-02-05 16:25:00|61827.6|61807.6|61843.9|61823.9|61847.7|61828.1|61825.4|61805.4|724
1612542600000|2021-02-05 16:30:00|61844|61824|61820.9|61805.9|61847.5|61829.1|61820.9|61802.3|798
1612542900000|2021-02-05 16:35:00|61822.1|61802.1|61820.7|61800.7|61825.7|61805.7|61812.1|61792.1|773
1612543200000|2021-02-05 16:40:00|61820.4|61800.4|61782.5|61762.5|61826.6|61806.6|61781|61761|799
1612543500000|2021-02-05 16:45:00|61784.3|61764.3|61783.4|61763.4|61796.1|61776.1|61780.9|61760.9|683
1612543800000|2021-02-05 16:50:00|61783.3|61763.3|61795.2|61775.2|61795.4|61775.4|61771.4|61751.4|777
1612544100000|2021-02-05 16:55:00|61795|61775|61799.3|61779.3|61804.5|61784.5|61786.5|61767.8|817
1612544400000|2021-02-05 17:00:00|61799.8|61779.8|61782.2|61762.2|61805.3|61785.3|61779.9|61759.9|700
1612544700000|2021-02-05 17:05:00|61782.3|61762.3|61786.8|61766.8|61798.2|61778.2|61781.4|61761.4|651
1612545000000|2021-02-05 17:10:00|61786.9|61766.9|61776.5|61756.5|61787.9|61767.9|61771.8|61751.8|663
1612545300000|2021-02-05 17:15:00|61776.6|61756.6|61774.9|61754.9|61783.6|61763.6|61774.7|61754.7|524
1612545600000|2021-02-05 17:20:00|61774.7|61754.7|61773.9|61753.9|61778|61758|61771.8|61751.8|556
1612545900000|2021-02-05 17:25:00|61773.6|61753.6|61773.2|61753.2|61779.2|61759.2|61763.4|61743.4|668
1612546200000|2021-02-05 17:30:00|61773.5|61753.5|61794|61774|61796|61776|61770.6|61750.6|603
1612546500000|2021-02-05 17:35:00|61793.6|61773.6|61803.7|61783.7|61806.7|61786.7|61787.5|61767.5|616
1612546800000|2021-02-05 17:40:00|61803.9|61783.9|61797.8|61777.8|61805.2|61785.2|61790.8|61770.8|578
1612547100000|2021-02-05 17:45:00|61798.3|61778.3|61781.1|61761.1|61801.7|61781.7|61781.1|61761.1|595
1612547400000|2021-02-05 17:50:00|61780.9|61760.9|61784.4|61764.4|61790.1|61770.1|61779.1|61759.1|500
1612547700000|2021-02-05 17:55:00|61784.5|61764.5|61783|61763|61797|61777|61781.1|61762.7|788
1612548000000|2021-02-05 18:00:00|61783.6|61763.6|61770.2|61750.2|61787.2|61767.2|61768.6|61748.6|637
1612548300000|2021-02-05 18:05:00|61769.3|61749.3|61767.6|61747.6|61777.8|61757.8|61765.5|61745.5|538
1612548600000|2021-02-05 18:10:00|61767.9|61747.9|61768.9|61748.9|61772.3|61754.3|61763.7|61743.7|484
1612548900000|2021-02-05 18:15:00|61769.1|61749.1|61759|61739|61769.5|61751.6|61752.9|61732.9|513
1612549200000|2021-02-05 18:20:00|61758.5|61738.5|61758.6|61738.6|61764|61745.2|61748.4|61728.4|503
1612549500000|2021-02-05 18:25:00|61760.8|61740.8|61758.8|61738.8|61764.8|61744.8|61752.5|61734.9|501
1612549800000|2021-02-05 18:30:00|61758.2|61738.2|61746|61726|61759.3|61739.3|61742.6|61722.6|533
1612550100000|2021-02-05 18:35:00|61746.1|61726.1|61740.4|61720.4|61751.2|61731.4|61740|61720|500
1612550400000|2021-02-05 18:40:00|61740.3|61720.3|61739|61719|61743.9|61723.9|61736.6|61716.6|439
1612550700000|2021-02-05 18:45:00|61739.1|61719.1|61734.5|61714.5|61739.5|61719.5|61729|61709|579
1612551000000|2021-02-05 18:50:00|61734.6|61714.6|61755.2|61735.2|61758.8|61738.8|61730.1|61710.1|625
1612551300000|2021-02-05 18:55:00|61755|61735|61754.6|61734.6|61758.6|61738.6|61747.8|61729.6|517
1612551600000|2021-02-05 19:00:00|61754.7|61734.7|61752.2|61732.2|61755.2|61735.2|61748.2|61728.2|587
1612551900000|2021-02-05 19:05:00|61752.3|61732.3|61753.6|61733.6|61756.4|61736.4|61751.7|61731.7|458
1612552200000|2021-02-05 19:10:00|61753.4|61733.4|61755|61735|61756.5|61736.5|61746.9|61726.9|396
1612552500000|2021-02-05 19:15:00|61755.1|61735.1|61768.9|61748.9|61769.6|61749.6|61755.1|61735.1|514
1612552800000|2021-02-05 19:20:00|61769.1|61749.1|61767.6|61747.6|61772|61752|61765.7|61745.7|485
1612553100000|2021-02-05 19:25:00|61766.7|61746.7|61760.3|61740.3|61768.4|61748.4|61760.2|61740.2|377
1612553400000|2021-02-05 19:30:00|61760.7|61740.7|61761.9|61741.9|61767.4|61747.4|61757|61737|488
1612553700000|2021-02-05 19:35:00|61761.8|61741.8|61760.8|61740.8|61771.8|61751.8|61759.7|61739.7|424
1612554000000|2021-02-05 19:40:00|61761|61741|61763.8|61743.8|61765|61745|61759.7|61739.7|358
1612554300000|2021-02-05 19:45:00|61763.6|61743.6|61762.3|61742.3|61770.7|61750.7|61756.9|61739.5|369
1612554600000|2021-02-05 19:50:00|61762.4|61742.4|61755|61735|61771.3|61751.3|61753.8|61733.8|430
1612554900000|2021-02-05 19:55:00|61755.3|61735.3|61755.5|61735.5|61758.7|61738.7|61749.3|61729.3|491
1612555200000|2021-02-05 20:00:00|61755|61735|61750.9|61730.9|61765.9|61745.9|61748.4|61730.8|461
1612555500000|2021-02-05 20:05:00|61750.8|61730.8|61759.9|61739.9|61764.6|61744.6|61750.5|61730.5|433
1612555800000|2021-02-05 20:10:00|61759.7|61739.7|61751.7|61731.7|61760.5|61742.3|61746.4|61727.7|444
1612556100000|2021-02-05 20:15:00|61751.6|61731.6|61743.8|61723.8|61756.1|61736.1|61743.3|61723.3|481
1612556400000|2021-02-05 20:20:00|61743.7|61723.7|61745|61725|61747.6|61727.6|61740.2|61722.9|400
1612556700000|2021-02-05 20:25:00|61745.1|61725.1|61738.9|61718.9|61745.7|61725.7|61737.7|61717.7|531
1612557000000|2021-02-05 20:30:00|61738.8|61718.8|61736.9|61716.9|61740.4|61720.7|61734.3|61714.3|458
1612557300000|2021-02-05 20:35:00|61736.6|61716.6|61743.3|61723.3|61746.4|61726.4|61734.6|61714.6|433
1612557600000|2021-02-05 20:40:00|61740.6|61725.6|61739.2|61719.2|61743.8|61725.7|61735.2|61717.8|368
1612557900000|2021-02-05 20:45:00|61739|61719|61727.2|61707.2|61739|61719|61719|61699|548
1612558200000|2021-02-05 20:50:00|61727.3|61707.3|61741.3|61721.3|61742.9|61722.9|61726.7|61706.7|430
1612558500000|2021-02-05 20:55:00|61740.5|61720.5|61722.5|61702.5|61740.5|61720.5|61719|61699|626
1612558800000|2021-02-05 21:00:00|61722.6|61702.6|61722.9|61702.9|61727.8|61707.8|61718.9|61698.9|499
1612559100000|2021-02-05 21:05:00|61722.7|61702.7|61725.6|61705.6|61731.4|61711.4|61722.7|61702.7|382
1612559400000|2021-02-05 21:10:00|61723.2|61703.2|61730.7|61710.7|61732.9|61712.9|61723.2|61703.2|568
1612559700000|2021-02-05 21:15:00|61731.4|61711.4|61727.1|61707.1|61735.7|61715.7|61724.5|61704.5|357
1612560000000|2021-02-05 21:20:00|61726.9|61706.9|61731.1|61711.1|61735.6|61715.6|61726.8|61706.8|259
1612560300000|2021-02-05 21:25:00|61731.2|61711.2|61735.6|61715.6|61737.9|61717.9|61730.4|61710.4|443
1612560600000|2021-02-05 21:30:00|61735.8|61715.8|61735.7|61715.7|61737.1|61717.1|61731.1|61711.1|333
1612560900000|2021-02-05 21:35:00|61735.6|61715.6|61735|61715|61739|61719|61733.5|61713.5|252
1612561200000|2021-02-05 21:40:00|61735.1|61715.1|61724.4|61704.4|61735.6|61715.6|61723.9|61703.9|280
1612561500000|2021-02-05 21:45:00|61724.2|61704.2|61721|61701|61728.4|61708.4|61715.8|61695.8|344
1612561800000|2021-02-05 21:50:00|61721.1|61701.1|61721.4|61701.4|61723.5|61703.5|61718.5|61698.5|392
1612562100000|2021-02-05 21:55:00|61720.7|61700.7|61723.3|61703.3|61731.3|61711.3|61718.7|61698.7|405
1612731600000|2021-02-07 21:00:00|61775.8|61745.8|61776.5|61746.5|61776.5|61746.5|61758.4|61728.4|11
1612731900000|2021-02-07 21:05:00|61771.4|61741.4|61775.6|61745.6|61796.7|61759.9|61768.1|61727.9|48
1612732200000|2021-02-07 21:10:00|61775.5|61745.5|61790.9|61760.9|61795.2|61765.2|61775.5|61745.5|26
1612732800000|2021-02-07 21:20:00|61788.9|61758.9|61782.4|61752.4|61788.9|61758.9|61782.4|61752.4|2
1612733100000|2021-02-07 21:25:00|61786.6|61756.6|61793.5|61763.5|61796|61766|61782.8|61752.8|13
1612733400000|2021-02-07 21:30:00|61794.6|61764.6|61793.1|61763.1|61795.8|61765.8|61786.4|61756.4|16
1612733700000|2021-02-07 21:35:00|61794.2|61764.2|61792.3|61762.3|61794.2|61764.2|61788.7|61758.7|6
1612734000000|2021-02-07 21:40:00|61793.9|61763.9|61781.5|61751.5|61793.9|61763.9|61778.8|61748.8|22
1612734300000|2021-02-07 21:45:00|61781.6|61751.6|61777.7|61747.7|61786.8|61756.8|61777.6|61747.6|11
1612734600000|2021-02-07 21:50:00|61777.9|61747.9|61778.3|61748.3|61785.9|61755.9|61777.6|61747.6|10
1612734900000|2021-02-07 21:55:00|61771.7|61741.7|61780.6|61750.6|61781.7|61751.7|61771.1|61741.1|21
1612735200000|2021-02-07 22:00:00|61779.2|61749.2|61767.6|61737.6|61808.5|61752.9|61746.2|61696.6|97
1612735500000|2021-02-07 22:05:00|61771.9|61741.9|61774.9|61744.9|61817.9|61755.4|61761.1|61700|69
1612735800000|2021-02-07 22:10:00|61775.6|61745.6|61776.4|61746.4|61811.9|61754.1|61769.2|61697.5|73
1612736100000|2021-02-07 22:15:00|61781.8|61751.8|61788.5|61758.5|61811.5|61761.4|61770.2|61711.9|139
1612736400000|2021-02-07 22:20:00|61788.4|61758.4|61779.8|61749.8|61806.3|61760.5|61773.4|61711.5|151
1612736700000|2021-02-07 22:25:00|61779.6|61749.6|61766.2|61746.2|61800.8|61755.8|61760.7|61713.5|94
1612737000000|2021-02-07 22:30:00|61771.2|61751.2|61761.2|61741.2|61771.2|61751.2|61754|61734|253
1612737300000|2021-02-07 22:35:00|61760.6|61740.6|61760.7|61740.7|61761.4|61741.4|61751.4|61731.4|127
1612737600000|2021-02-07 22:40:00|61760.8|61740.8|61765.9|61745.9|61767.6|61747.6|61751.5|61731.5|164
1612737900000|2021-02-07 22:45:00|61767.4|61747.4|61753.7|61733.7|61770.6|61750.6|61750.5|61730.5|163
1612738200000|2021-02-07 22:50:00|61752.4|61732.4|61753.6|61733.6|61757.8|61737.8|61750.7|61730.7|127
1612738500000|2021-02-07 22:55:00|61752.3|61732.3|61754.3|61734.3|61757.5|61737.5|61752.2|61732.2|103
1612738800000|2021-02-07 23:00:00|61753.4|61733.4|61715|61695|61754.1|61734.1|61689.2|61669.2|829
1612739100000|2021-02-07 23:05:00|61714.8|61694.8|61734.8|61714.8|61739.6|61719.6|61712.5|61692.5|478
1612739400000|2021-02-07 23:10:00|61734.9|61714.9|61729.5|61709.5|61736.7|61716.7|61716.5|61696.5|514
1612739700000|2021-02-07 23:15:00|61725.2|61705.2|61733.1|61713.1|61739.3|61719.3|61724.3|61704.3|338
1612740000000|2021-02-07 23:20:00|61732.1|61712.1|61745.5|61725.5|61746.3|61726.3|61723.2|61703.2|342
1612740300000|2021-02-07 23:25:00|61745.4|61725.4|61751.7|61731.7|61758.4|61738.4|61743.6|61723.6|282
1612740600000|2021-02-07 23:30:00|61744.3|61724.3|61745.8|61725.8|61757.5|61737.5|61739.9|61719.9|468
1612740900000|2021-02-07 23:35:00|61745.5|61725.5|61746.3|61726.3|61750.7|61730.7|61742.5|61722.5|259
1612741200000|2021-02-07 23:40:00|61746.5|61726.5|61734.4|61714.4|61747.7|61727.7|61730.1|61710.1|291
1612741500000|2021-02-07 23:45:00|61734.2|61714.2|61738.9|61718.9|61739.2|61719.2|61731.9|61711.9|289
1612741800000|2021-02-07 23:50:00|61738.8|61718.8|61721.4|61701.4|61739.5|61719.5|61719.6|61699.6|391
1612742100000|2021-02-07 23:55:00|61721.5|61701.5|61727.3|61707.3|61730.5|61710.5|61718.8|61698.8|256
1612742400000|2021-02-08 00:00:00|61726.5|61706.5|61711.8|61691.8|61730|61710|61707.4|61687.4|468
1612742700000|2021-02-08 00:05:00|61712|61692|61719.5|61699.5|61726.6|61706.6|61703.9|61683.9|387
1612743000000|2021-02-08 00:10:00|61720|61700|61730.3|61710.3|61738.6|61718.6|61712.3|61692.3|572
1612743300000|2021-02-08 00:15:00|61729.2|61709.2|61738.7|61718.7|61740.7|61720.7|61723.2|61703.2|508
1612743600000|2021-02-08 00:20:00|61738.9|61718.9|61746.9|61726.9|61750.3|61730.3|61732.8|61712.8|397
1612743900000|2021-02-08 00:25:00|61747.2|61727.2|61752.7|61732.7|61753.7|61733.7|61743.2|61723.2|282
1612744200000|2021-02-08 00:30:00|61753.2|61733.2|61773.3|61753.3|61774.1|61754.1|61749.1|61729.1|546
1612744500000|2021-02-08 00:35:00|61773.8|61753.8|61785.5|61765.5|61792.4|61772.4|61772.3|61752.3|516
1612744800000|2021-02-08 00:40:00|61785.1|61765.1|61779|61759|61785.9|61765.9|61770.3|61750.3|417
1612745100000|2021-02-08 00:45:00|61778.4|61758.4|61777.8|61757.8|61787.8|61767.8|61776.8|61756.8|328
1612745400000|2021-02-08 00:50:00|61777.7|61757.7|61787.7|61767.7|61796.8|61776.8|61774.2|61754.2|458
1612745700000|2021-02-08 00:55:00|61787.5|61767.5|61806.9|61786.9|61818.4|61798.4|61787.5|61767.5|574
1612746000000|2021-02-08 01:00:00|61806.7|61786.7|61802.7|61782.7|61813.9|61793.9|61795.9|61775.9|468
1612746300000|2021-02-08 01:05:00|61802.9|61782.9|61815.1|61795.1|61815.1|61795.1|61791.4|61771.4|384
1612746600000|2021-02-08 01:10:00|61814|61794|61820.5|61800.5|61828.7|61808.7|61813.7|61793.7|330
1612746900000|2021-02-08 01:15:00|61820.6|61800.6|61818.3|61798.3|61821.1|61801.1|61815.2|61795.2|241
1612747200000|2021-02-08 01:20:00|61818|61798|61802.8|61782.8|61820.1|61800.1|61802.2|61782.2|216
1612747500000|2021-02-08 01:25:00|61803|61783|61817.8|61797.8|61819.5|61799.5|61802.1|61782.1|230
1612747800000|2021-02-08 01:30:00|61817.9|61797.9|61813.3|61793.3|61826.8|61806.8|61811.4|61791.4|299
1612748100000|2021-02-08 01:35:00|61813.2|61793.2|61807.7|61787.7|61814.2|61794.2|61799.9|61779.9|344
1612748400000|2021-02-08 01:40:00|61807.6|61787.6|61807.9|61787.9|61809|61789|61800.9|61780.9|277
1612748700000|2021-02-08 01:45:00|61807.8|61787.8|61804.5|61784.5|61809.3|61789.3|61800.6|61780.8|447
1612749000000|2021-02-08 01:50:00|61804.6|61784.6|61801.9|61781.9|61808.9|61788.9|61799.3|61779.3|396
1612749300000|2021-02-08 01:55:00|61802|61782|61781|61761|61802.2|61782.2|61779.7|61759.7|582
1612749600000|2021-02-08 02:00:00|61780.9|61760.9|61794|61774|61794.6|61774.6|61780.5|61760.5|512
1612749900000|2021-02-08 02:05:00|61792.7|61772.7|61815|61795|61815.8|61795.8|61791.7|61771.7|536
1612750200000|2021-02-08 02:10:00|61815.3|61795.3|61804.8|61784.8|61815.3|61795.3|61799.3|61779.3|492
1612750500000|2021-02-08 02:15:00|61804.7|61784.7|61805.8|61785.8|61808.3|61788.3|61800.2|61780.2|455
1612750800000|2021-02-08 02:20:00|61805.4|61785.4|61805.9|61785.9|61812.1|61792.1|61804.4|61784.4|378
1612751100000|2021-02-08 02:25:00|61806.1|61786.1|61807|61787|61811.3|61791.3|61804.5|61784.5|326
1612751400000|2021-02-08 02:30:00|61806.9|61786.9|61797.7|61777.7|61808.2|61788.2|61794.2|61774.2|534
1612751700000|2021-02-08 02:35:00|61798|61778|61796.6|61776.6|61801.6|61781.6|61790.7|61770.7|417
1612752000000|2021-02-08 02:40:00|61796.7|61776.7|61799.2|61779.2|61800.3|61780.3|61787.6|61767.6|351
1612752300000|2021-02-08 02:45:00|61799|61779|61802.7|61782.7|61803.7|61783.7|61793.3|61773.3|367
1612752600000|2021-02-08 02:50:00|61802.5|61782.5|61801|61781|61807.3|61787.3|61800|61780|454
1612752900000|2021-02-08 02:55:00|61800.9|61780.9|61789.7|61769.7|61804|61784|61784.6|61764.6|397
1612753200000|2021-02-08 03:00:00|61790.3|61770.3|61786.8|61766.8|61797.9|61777.9|61785.5|61765.5|452
1612753500000|2021-02-08 03:05:00|61786.6|61766.6|61787.3|61767.3|61790.7|61770.7|61782|61762|329
1612753800000|2021-02-08 03:10:00|61787.5|61767.5|61781.6|61761.6|61788|61768|61780.7|61760.7|278
1612754100000|2021-02-08 03:15:00|61781.3|61761.3|61778.9|61758.9|61784.8|61764.8|61776.6|61756.6|418
1612754400000|2021-02-08 03:20:00|61778.8|61758.8|61782.6|61762.6|61785.2|61765.2|61776|61756|360
1612754700000|2021-02-08 03:25:00|61782.1|61762.1|61785.9|61765.9|61787.8|61767.8|61776.4|61756.4|436
1612755000000|2021-02-08 03:30:00|61786.1|61766.1|61786.4|61766.4|61787.3|61767.3|61781.4|61761.4|467
1612755300000|2021-02-08 03:35:00|61786.3|61766.3|61787.7|61767.7|61788.6|61768.6|61784.6|61764.6|300
1612755600000|2021-02-08 03:40:00|61787.6|61767.6|61785.8|61765.8|61787.6|61767.6|61779|61759|310
1612755900000|2021-02-08 03:45:00|61785.9|61765.9|61787.8|61767.8|61792.7|61772.7|61783.8|61764|361
1612756200000|2021-02-08 03:50:00|61787.7|61767.7|61786.6|61766.6|61788.9|61768.9|61784.6|61764.6|247
1612756500000|2021-02-08 03:55:00|61786.5|61766.5|61779.6|61759.6|61789.1|61769.1|61779.5|61759.5|251
1612756800000|2021-02-08 04:00:00|61779.3|61759.3|61782.7|61762.7|61782.9|61762.9|61777.9|61757.9|239
1612757100000|2021-02-08 04:05:00|61781.5|61761.5|61777.8|61757.8|61785.4|61765.4|61776.9|61756.9|369
1612757400000|2021-02-08 04:10:00|61777.7|61757.7|61773.3|61753.3|61778|61758|61770.9|61750.9|322
1612757700000|2021-02-08 04:15:00|61773.7|61753.7|61779|61759|61782.1|61762.1|61772.4|61752.4|277
1612758000000|2021-02-08 04:20:00|61778.9|61758.9|61781.3|61761.3|61782.5|61762.5|61775.5|61756.4|303
1612758300000|2021-02-08 04:25:00|61781.1|61761.1|61783.8|61763.8|61785.2|61765.2|61777.9|61757.9|299
1612758600000|2021-02-08 04:30:00|61784|61764|61791.7|61771.7|61792.7|61772.7|61782|61762|371
1612758900000|2021-02-08 04:35:00|61793.1|61773.1|61787.1|61767.1|61793.2|61773.2|61786.1|61766.1|313
1612759200000|2021-02-08 04:40:00|61787.4|61767.4|61789.1|61769.1|61789.3|61769.5|61784.3|61764.3|246
1612759500000|2021-02-08 04:45:00|61788.5|61768.5|61789.1|61769.1|61794|61774|61785.5|61765.5|344
1612759800000|2021-02-08 04:50:00|61789|61769|61790|61770|61792|61772.7|61787.6|61767.6|266
1612760100000|2021-02-08 04:55:00|61789.6|61769.6|61796.2|61776.2|61799.1|61779.1|61785.9|61765.9|338
1612760400000|2021-02-08 05:00:00|61796.3|61776.3|61783.3|61763.3|61796.8|61776.8|61781.5|61761.5|312
1612760700000|2021-02-08 05:05:00|61783.2|61763.2|61775.5|61755.5|61783.4|61763.4|61773.1|61753.1|362
1612761000000|2021-02-08 05:10:00|61775.6|61755.6|61772.1|61752.1|61775.6|61755.6|61762.3|61742.3|448
1612761300000|2021-02-08 05:15:00|61772.6|61752.6|61761.5|61741.5|61772.6|61752.6|61755.1|61735.1|353
1612761600000|2021-02-08 05:20:00|61761.6|61741.6|61759.8|61739.8|61762.8|61744.2|61758.3|61738.3|287
1612761900000|2021-02-08 05:25:00|61759.7|61739.7|61758.6|61738.6|61762.4|61742.4|61755|61735|292
1612762200000|2021-02-08 05:30:00|61758.8|61738.8|61763.1|61743.1|61770.3|61750.3|61756.6|61736.6|426
1612762500000|2021-02-08 05:35:00|61762.9|61742.9|61774.1|61754.1|61774.4|61755.4|61762.9|61742.9|273
1612762800000|2021-02-08 05:40:00|61774.4|61754.4|61775.4|61755.4|61776.4|61756.4|61770.3|61750.3|336
1612763100000|2021-02-08 05:45:00|61774.2|61754.2|61774.9|61754.9|61774.9|61754.9|61769.5|61749.5|333
1612763400000|2021-02-08 05:50:00|61775.3|61755.3|61780.7|61760.7|61780.8|61762.6|61772.3|61752.3|302
1612763700000|2021-02-08 05:55:00|61780.9|61760.9|61786.8|61766.8|61788|61768|61775.2|61755.2|539
1612764000000|2021-02-08 06:00:00|61785.9|61765.9|61783.2|61763.2|61788|61768|61777|61757|451
1612764300000|2021-02-08 06:05:00|61783.4|61763.4|61770.7|61750.7|61786.9|61766.9|61769.4|61750.5|329
1612764600000|2021-02-08 06:10:00|61770.6|61750.6|61782.8|61762.8|61783.5|61764|61770.3|61750.3|334
1612764900000|2021-02-08 06:15:00|61782.7|61762.7|61781.6|61761.6|61785.3|61765.3|61776.7|61756.7|394
1612765200000|2021-02-08 06:20:00|61781.7|61761.7|61782.6|61762.6|61783.8|61763.9|61775.6|61755.6|335
1612765500000|2021-02-08 06:25:00|61782.8|61762.8|61797.7|61777.7|61799|61779|61780.7|61760.7|516
1612765800000|2021-02-08 06:30:00|61798|61778|61789|61769|61803.7|61783.7|61788.7|61768.7|392
1612766100000|2021-02-08 06:35:00|61789.1|61769.1|61795.3|61775.3|61799|61779|61789|61769|308
1612766400000|2021-02-08 06:40:00|61794.5|61774.5|61799.9|61779.9|61804.2|61784.2|61791|61771|390
1612766700000|2021-02-08 06:45:00|61799.5|61779.5|61797.7|61777.7|61800|61780|61793.2|61773.2|354
1612767000000|2021-02-08 06:50:00|61797.5|61777.5|61796|61776|61801|61781|61793.7|61773.7|312
1612767300000|2021-02-08 06:55:00|61796.4|61776.4|61774.6|61754.6|61796.4|61776.4|61772|61752|502
1612767600000|2021-02-08 07:00:00|61774.9|61754.9|61779.9|61759.9|61785.9|61765.9|61772.7|61752.7|498
1612767900000|2021-02-08 07:05:00|61780|61760|61796.2|61776.2|61798.2|61778.2|61778.5|61758.5|551
1612768200000|2021-02-08 07:10:00|61796.1|61776.1|61798.7|61778.7|61812.8|61792.8|61796|61776|604
1612768500000|2021-02-08 07:15:00|61798.4|61778.4|61808.6|61788.6|61810.5|61790.5|61798.4|61778.4|496
1612768800000|2021-02-08 07:20:00|61808.5|61788.5|61793|61773|61812|61793.1|61792.5|61772.5|430
1612769100000|2021-02-08 07:25:00|61793.8|61773.8|61782.9|61762.9|61793.9|61773.9|61781.2|61761.2|438
1612769400000|2021-02-08 07:30:00|61783|61763|61778.9|61758.9|61796.6|61776.6|61777.1|61757.1|608
1612769700000|2021-02-08 07:35:00|61778.8|61758.8|61762.5|61742.5|61784|61764.8|61759.8|61740.3|503
1612770000000|2021-02-08 07:40:00|61762.4|61742.4|61740.6|61720.6|61762.6|61742.6|61733.2|61714.1|702
1612770300000|2021-02-08 07:45:00|61740.8|61720.8|61730|61710|61747.6|61729.8|61727.3|61708.9|536
1612770600000|2021-02-08 07:50:00|61730.1|61710.1|61742.6|61722.6|61744.3|61726.6|61725|61705.6|545
1612770900000|2021-02-08 07:55:00|61743.2|61723.2|61766.6|61746.6|61773.5|61755.4|61742|61723.2|669
1612771200000|2021-02-08 08:00:00|61766.7|61746.7|61744.7|61724.7|61773.4|61754.8|61742.1|61724.5|789
1612771500000|2021-02-08 08:05:00|61745|61725|61742|61722|61764.3|61744.9|61741|61721.9|753
1612771800000|2021-02-08 08:10:00|61742.1|61722.1|61737.3|61717.3|61747.6|61729|61731.4|61711.4|679
1612772100000|2021-02-08 08:15:00|61737.4|61717.4|61780.4|61760.4|61798.6|61778.6|61732.7|61712.7|793
1612772400000|2021-02-08 08:20:00|61780.2|61760.2|61775.1|61755.1|61782.3|61762.3|61757.4|61737.4|671
1612772700000|2021-02-08 08:25:00|61776.1|61756.1|61818.6|61798.6|61826.9|61806.9|61771|61751.9|746
1612773000000|2021-02-08 08:30:00|61817.1|61797.1|61803.7|61783.7|61826|61807.8|61798.2|61780.7|718
1612773300000|2021-02-08 08:35:00|61803.6|61783.6|61805.7|61785.7|61814.5|61796.1|61793.6|61773.6|659
1612773600000|2021-02-08 08:40:00|61806.3|61786.3|61818.1|61798.1|61819.8|61799.8|61804|61784.9|629
1612773900000|2021-02-08 08:45:00|61819.3|61799.3|61840.3|61820.3|61845|61825|61809|61789|767
1612774200000|2021-02-08 08:50:00|61840.4|61820.4|61838.1|61818.1|61845.9|61825.9|61833.6|61813.6|714
1612774500000|2021-02-08 08:55:00|61838.2|61818.2|61818.9|61798.9|61844.7|61827.2|61815.9|61797.6|705
1612774800000|2021-02-08 09:00:00|61819|61799|61798.7|61783.7|61822.1|61802.1|61795.3|61776.2|685
1612775100000|2021-02-08 09:05:00|61801.1|61781.1|61812|61792|61817.2|61798.8|61796.7|61778|699
1612775400000|2021-02-08 09:10:00|61813.2|61793.2|61819.2|61799.2|61826.6|61806.6|61812.5|61792.5|675
1612775700000|2021-02-08 09:15:00|61818.7|61798.7|61832.3|61812.3|61838.4|61820|61815|61796.6|661
1612776000000|2021-02-08 09:20:00|61832.2|61812.2|61838.5|61818.5|61850.2|61830.9|61827.6|61809.7|603
1612776300000|2021-02-08 09:25:00|61838.2|61818.2|61839.2|61819.2|61846.7|61826.7|61827.5|61807.5|653
1612776600000|2021-02-08 09:30:00|61839|61819|61830.8|61810.8|61853.6|61833.6|61827.4|61807.4|686
1612776900000|2021-02-08 09:35:00|61830.6|61810.6|61835.2|61815.2|61845|61827|61828.9|61810.5|581
1612777200000|2021-02-08 09:40:00|61835.5|61815.5|61826.3|61806.3|61844.6|61825.6|61824.1|61806.3|632
1612777500000|2021-02-08 09:45:00|61826.4|61806.4|61831.2|61811.2|61834.8|61817.2|61819.2|61799.2|722
1612777800000|2021-02-08 09:50:00|61831.1|61811.1|61829.2|61809.2|61833.7|61813.7|61822.9|61803|627
1612778100000|2021-02-08 09:55:00|61830.3|61810.3|61831.4|61811.4|61837.3|61817.3|61826|61806|657
1612778400000|2021-02-08 10:00:00|61831.6|61811.6|61834.5|61814.5|61835|61815|61817.2|61798.4|730
1612778700000|2021-02-08 10:05:00|61834.8|61814.8|61841|61821|61847.8|61830.3|61834.2|61814.4|654
1612779000000|2021-02-08 10:10:00|61839.4|61819.4|61848.7|61828.7|61857.2|61838|61834.7|61815.6|730
1612779300000|2021-02-08 10:15:00|61849.4|61829.4|61849.9|61829.9|61852.7|61834.5|61843.5|61824.2|639
1612779600000|2021-02-08 10:20:00|61850|61830|61851.6|61831.6|61852.9|61834.8|61839.6|61820.6|600
1612779900000|2021-02-08 10:25:00|61851.9|61831.9|61839|61819|61855.4|61837.8|61836|61818.3|808
1612780200000|2021-02-08 10:30:00|61839.1|61819.1|61849.8|61829.8|61856.7|61838.5|61827|61809.1|699
1612780500000|2021-02-08 10:35:00|61849.9|61829.9|61848.1|61828.1|61853.5|61835.8|61842.1|61824.2|602
1612780800000|2021-02-08 10:40:00|61848.2|61828.2|61837.2|61817.2|61850.4|61832.5|61833.5|61815.3|621
1612781100000|2021-02-08 10:45:00|61836.8|61816.8|61809.9|61789.9|61836.8|61818.2|61807.2|61787.2|761
1612781400000|2021-02-08 10:50:00|61810|61790|61825.8|61805.8|61825.8|61805.8|61802.4|61782.4|705
1612781700000|2021-02-08 10:55:00|61826.2|61806.2|61814.4|61794.4|61826.6|61806.6|61807.3|61787.3|696
1612782000000|2021-02-08 11:00:00|61815|61795|61825.6|61805.6|61830.4|61810.4|61810|61790|648
1612782300000|2021-02-08 11:05:00|61825.7|61805.7|61816.7|61796.7|61825.7|61805.7|61808.6|61788.6|598
1612782600000|2021-02-08 11:10:00|61816.6|61796.6|61804.5|61784.5|61825.7|61805.7|61801.8|61781.8|653
1612782900000|2021-02-08 11:15:00|61804.6|61784.6|61821.6|61801.6|61822.7|61804.7|61803.5|61783.9|637
1612783200000|2021-02-08 11:20:00|61821.8|61801.8|61808.4|61788.4|61822.4|61804.7|61800.5|61780.5|601
1612783500000|2021-02-08 11:25:00|61808.8|61788.8|61811.3|61791.3|61814.4|61796.7|61799.8|61780.2|584
1612783800000|2021-02-08 11:30:00|61811.1|61791.1|61806.8|61786.8|61820.9|61803|61803.7|61783.7|551
1612784100000|2021-02-08 11:35:00|61806.6|61786.6|61783.4|61763.4|61809.3|61789.4|61776.9|61756.9|655
1612784400000|2021-02-08 11:40:00|61783.2|61763.2|61796|61776|61803.8|61783.8|61777.5|61759|744
1612784700000|2021-02-08 11:45:00|61795.9|61775.9|61813.1|61793.1|61813.7|61793.7|61793.1|61775|670
1612785000000|2021-02-08 11:50:00|61813.3|61793.3|61817.8|61797.8|61824.6|61805.6|61809.3|61791.2|656
1612785300000|2021-02-08 11:55:00|61818.3|61798.3|61825.9|61805.9|61826|61807.4|61813.1|61793.5|722
1612785600000|2021-02-08 12:00:00|61825.8|61805.8|61831.8|61811.8|61839.9|61822|61820.1|61800.8|738
1612785900000|2021-02-08 12:05:00|61831.9|61811.9|61836.3|61821.3|61838.3|61821.5|61826|61807.9|554
1612786200000|2021-02-08 12:10:00|61836.4|61821.4|61821.5|61801.5|61838.8|61821.5|61817.9|61800.4|615
1612786500000|2021-02-08 12:15:00|61821.7|61801.7|61836.2|61816.2|61838.5|61819.9|61810.3|61791.7|636
1612786800000|2021-02-08 12:20:00|61836.3|61816.3|61845|61825|61849.1|61830.5|61831.4|61812.4|681
1612787100000|2021-02-08 12:25:00|61845.1|61825.1|61859.8|61839.8|61860.5|61841.4|61845.1|61825.1|633
1612787400000|2021-02-08 12:30:00|61858.7|61838.7|61845.3|61830.3|61863.8|61843.8|61836.4|61816.4|668
1612787700000|2021-02-08 12:35:00|61848|61828|61851.4|61836.4|61868.7|61848.7|61838.8|61821.2|770
1612788000000|2021-02-08 12:40:00|61851.3|61836.3|61870.4|61855.4|61876.4|61859.2|61847.2|61829.7|731
1612788300000|2021-02-08 12:45:00|61870.8|61855.8|61845.9|61825.9|61871.9|61855.8|61844.7|61825.8|620
1612788600000|2021-02-08 12:50:00|61846|61826|61841.4|61826.4|61850.2|61832.3|61835.8|61817.9|823
1612788900000|2021-02-08 12:55:00|61841.3|61826.3|61840.7|61825.7|61846.5|61828.9|61825.6|61808.2|922
1612789200000|2021-02-08 13:00:00|61838.3|61823.3|61840.2|61820.2|61847.1|61827.5|61823.2|61804|832
1612789500000|2021-02-08 13:05:00|61839.2|61819.2|61850.6|61830.6|61857.9|61837.9|61838|61818|806
1612789800000|2021-02-08 13:10:00|61850.8|61830.8|61850.9|61830.9|61864.3|61844.3|61842.8|61823.6|780
1612790100000|2021-02-08 13:15:00|61851.3|61831.3|61848.3|61828.3|61859.8|61841.9|61844.1|61826.7|679
1612790400000|2021-02-08 13:20:00|61848.1|61828.1|61863.3|61843.3|61863.6|61846.4|61844.1|61826.9|633
1612790700000|2021-02-08 13:25:00|61863.2|61843.2|61863|61843|61869.7|61852.1|61854.3|61837.2|618
1612791000000|2021-02-08 13:30:00|61863.3|61843.3|61850.6|61830.6|61872.7|61857.7|61848.2|61830.6|653
1612791300000|2021-02-08 13:35:00|61848|61833|61814.7|61794.7|61854.1|61836.4|61814.7|61794.7|755
1612791600000|2021-02-08 13:40:00|61814.6|61794.6|61787.9|61772.9|61816.9|61798.9|61786.4|61769.6|836
1612791900000|2021-02-08 13:45:00|61791.8|61776.8|61786.9|61766.9|61804.7|61787.2|61779.6|61762.2|743
1612792200000|2021-02-08 13:50:00|61787|61767|61772.3|61752.3|61788.6|61771.1|61769.7|61751.9|738
1612792500000|2021-02-08 13:55:00|61772.1|61752.1|61785.2|61765.2|61785.4|61766.3|61748.9|61731.7|912
1612792800000|2021-02-08 14:00:00|61785.3|61765.3|61783.8|61763.8|61787.1|61769.4|61760.9|61743.2|751
1612793100000|2021-02-08 14:05:00|61784|61764|61768|61748|61786.2|61768.1|61765.2|61745.6|825
1612793400000|2021-02-08 14:10:00|61768.1|61748.1|61749.3|61734.3|61768.1|61750.3|61741.9|61723|860
1612793700000|2021-02-08 14:15:00|61750.9|61735.9|61745.5|61725.5|61753.5|61735.9|61740|61721.7|674
1612794000000|2021-02-08 14:20:00|61744.8|61724.8|61757.6|61742.6|61757.6|61742.6|61739.6|61722|582
1612794300000|2021-02-08 14:25:00|61757.3|61742.3|61742.4|61722.4|61761.3|61745.2|61739|61721.2|591
1612794600000|2021-02-08 14:30:00|61742.9|61722.9|61699|61679|61745.1|61728|61677|61657|750
1612794900000|2021-02-08 14:35:00|61699.1|61679.1|61689|61669|61699.3|61682|61680.3|61661.2|686
1612795200000|2021-02-08 14:40:00|61688.5|61668.5|61666.4|61651.4|61693|61675.2|61648.6|61631.5|738
1612795500000|2021-02-08 14:45:00|61666.9|61646.9|61669.9|61649.9|61670.2|61652.2|61651.5|61634.2|692
1612795800000|2021-02-08 14:50:00|61669.8|61649.8|61677.3|61657.3|61690.6|61673.3|61664.8|61647|715
1612796100000|2021-02-08 14:55:00|61677.4|61657.4|61690.5|61670.5|61703.9|61683.9|61672.9|61657.3|842
1612796400000|2021-02-08 15:00:00|61690.7|61670.7|61655.3|61635.3|61692.6|61673.3|61651.9|61631.9|910
1612796700000|2021-02-08 15:05:00|61652.4|61632.4|61686|61666|61693.5|61673.5|61641.3|61621.3|910
1612797000000|2021-02-08 15:10:00|61686.8|61666.8|61685.5|61670.5|61698.3|61680.5|61679.3|61659.3|765
1612797300000|2021-02-08 15:15:00|61686|61671|61672.2|61652.2|61690.8|61675.2|61670.1|61651.9|781
1612797600000|2021-02-08 15:20:00|61671.6|61651.6|61682.3|61662.3|61686.3|61667.9|61656|61637.8|793
1612797900000|2021-02-08 15:25:00|61682.2|61662.2|61674.3|61654.3|61690.5|61671.5|61662.6|61642.6|816
1612798200000|2021-02-08 15:30:00|61674.5|61654.5|61682.1|61667.1|61687.5|61669.7|61666.3|61646.3|835
1612798500000|2021-02-08 15:35:00|61682.2|61667.2|61698.7|61678.7|61702.7|61686|61666.5|61648.2|800
1612798800000|2021-02-08 15:40:00|61698.9|61678.9|61687.1|61667.1|61703.4|61687.5|61682.8|61664.3|754
1612799100000|2021-02-08 15:45:00|61687|61667|61722.8|61702.8|61724.3|61704.3|61683.6|61665.8|811
1612799400000|2021-02-08 15:50:00|61721.7|61701.7|61733.7|61713.7|61736|61718.6|61709.8|61692.5|906
1612799700000|2021-02-08 15:55:00|61728.7|61710.4|61736.2|61721.2|61740|61723.1|61718.6|61701.7|978
1612800000000|2021-02-08 16:00:00|61736.3|61721.3|61737.4|61717.4|61747.5|61729.4|61727.8|61707.8|901
1612800300000|2021-02-08 16:05:00|61737.3|61717.3|61725.1|61705.1|61745.6|61725.6|61719.1|61699.1|770
1612800600000|2021-02-08 16:10:00|61726.3|61706.3|61743.4|61723.4|61748|61729.2|61711|61691.9|646
1612800900000|2021-02-08 16:15:00|61741.8|61721.8|61771.1|61756.1|61776.5|61758.7|61737.5|61720.8|779
1612801200000|2021-02-08 16:20:00|61771|61756|61806.4|61786.4|61809.4|61789.4|61770.9|61753.4|762
1612801500000|2021-02-08 16:25:00|61806.3|61786.3|61775.1|61760.1|61806.3|61787.4|61773.5|61756.2|796
1612801800000|2021-02-08 16:30:00|61775.4|61760.4|61783.8|61763.8|61788.5|61771.7|61770.5|61752|773
1612802100000|2021-02-08 16:35:00|61783.9|61763.9|61790.3|61770.3|61790.3|61773.5|61770.9|61753.8|714
1612802400000|2021-02-08 16:40:00|61790.4|61770.4|61785.4|61770.4|61797|61779.3|61778.6|61758.6|763
1612802700000|2021-02-08 16:45:00|61785.6|61770.6|61775.6|61755.6|61791.2|61773.9|61772.8|61755.3|720
1612803000000|2021-02-08 16:50:00|61775.9|61755.9|61749.3|61734.3|61777.1|61759.1|61743.5|61727.3|813
1612803300000|2021-02-08 16:55:00|61749.2|61734.2|61751.4|61731.4|61757.7|61739.8|61743|61725.9|843
1612803600000|2021-02-08 17:00:00|61750.7|61730.7|61755.4|61735.4|61760.9|61743.4|61748.6|61729.3|792
1612803900000|2021-02-08 17:05:00|61755.3|61735.3|61739.6|61719.6|61761|61741|61735.6|61715.6|767
1612804200000|2021-02-08 17:10:00|61739.9|61719.9|61740.9|61720.9|61752.1|61734|61737.9|61717.9|745
1612804500000|2021-02-08 17:15:00|61740.7|61720.7|61750.3|61730.3|61751.9|61731.9|61738|61718|550
1612804800000|2021-02-08 17:20:00|61749|61729|61737.4|61717.4|61749.5|61729.5|61731.2|61711.2|634
1612805100000|2021-02-08 17:25:00|61737.3|61717.3|61743.3|61723.3|61744.6|61725.5|61735.3|61715.3|519
1612805400000|2021-02-08 17:30:00|61743.4|61723.4|61736.4|61716.4|61746.7|61726.7|61734.7|61714.7|530
1612805700000|2021-02-08 17:35:00|61736.3|61716.3|61727.3|61707.3|61736.4|61716.4|61725.8|61705.8|539
1612806000000|2021-02-08 17:40:00|61727.4|61707.4|61721.1|61701.1|61730.5|61710.5|61720.7|61700.7|525
1612806300000|2021-02-08 17:45:00|61721.2|61701.2|61736.7|61716.7|61738|61718|61719.2|61699.2|549
1612806600000|2021-02-08 17:50:00|61736.6|61716.6|61753.4|61733.4|61754.4|61734.4|61734.6|61714.6|708
1612806900000|2021-02-08 17:55:00|61753.9|61733.9|61741.2|61721.2|61765.3|61745.3|61740.2|61720.2|801
1612807200000|2021-02-08 18:00:00|61741.3|61721.3|61759.1|61739.1|61759.8|61739.8|61740.2|61720.2|611
1612807500000|2021-02-08 18:05:00|61759.2|61739.2|61747.1|61727.1|61759.2|61739.2|61747|61727|486
1612807800000|2021-02-08 18:10:00|61747|61727|61738.8|61718.8|61749.1|61729.1|61737.5|61717.5|570
1612808100000|2021-02-08 18:15:00|61739|61719|61742.8|61722.8|61747.9|61727.9|61738.9|61718.9|529
1612808400000|2021-02-08 18:20:00|61742.7|61722.7|61738.2|61718.2|61743.2|61723.2|61731.3|61711.3|546
1612808700000|2021-02-08 18:25:00|61738.3|61718.3|61738.7|61718.7|61744.2|61724.8|61736.1|61716.1|478
1612809000000|2021-02-08 18:30:00|61738.9|61718.9|61745.2|61725.2|61749|61729|61737.6|61717.6|488
1612809300000|2021-02-08 18:35:00|61745.4|61725.4|61737.8|61717.8|61745.7|61725.7|61737.3|61717.3|440
1612809600000|2021-02-08 18:40:00|61737.7|61717.7|61730.2|61710.2|61738|61718|61724.5|61704.5|437
1612809900000|2021-02-08 18:45:00|61730|61710|61737.5|61717.5|61738.9|61718.9|61730|61710|471
1612810200000|2021-02-08 18:50:00|61737.6|61717.6|61743.2|61723.2|61743.5|61723.5|61730|61711.9|564
1612810500000|2021-02-08 18:55:00|61743.3|61723.3|61737.4|61717.4|61744.4|61724.4|61734.8|61714.8|541
1612810800000|2021-02-08 19:00:00|61737.3|61717.3|61737.7|61717.7|61742.9|61722.9|61734|61714|508
1612811100000|2021-02-08 19:05:00|61737.9|61717.9|61724.7|61704.7|61738.4|61719.4|61724|61704|470
1612811400000|2021-02-08 19:10:00|61724.8|61704.8|61722.8|61707.8|61730.1|61711.2|61719.8|61702.5|421
1612811700000|2021-02-08 19:15:00|61722|61707|61735|61715|61735.2|61716|61721.2|61704.9|408
1612812000000|2021-02-08 19:20:00|61734.3|61714.3|61725|61705|61737.9|61719.3|61722.4|61702.4|498
1612812300000|2021-02-08 19:25:00|61725.1|61705.1|61722.4|61702.4|61725.1|61705.1|61714|61695.5|472
1612812600000|2021-02-08 19:30:00|61722.3|61702.3|61724.9|61704.9|61729.6|61709.6|61721.8|61701.8|505
1612812900000|2021-02-08 19:35:00|61724.7|61704.7|61721.1|61701.1|61729.7|61709.7|61717.3|61697.3|476
1612813200000|2021-02-08 19:40:00|61720.6|61700.6|61722.7|61702.7|61724.6|61704.6|61719.1|61699.1|380
1612813500000|2021-02-08 19:45:00|61722.6|61702.6|61717.6|61697.6|61724.5|61704.5|61699.1|61679.1|540
1612813800000|2021-02-08 19:50:00|61717.3|61697.3|61715.4|61695.4|61723.2|61703.2|61713.3|61694.7|511
1612814100000|2021-02-08 19:55:00|61715.6|61695.6|61709.3|61689.3|61717|61697.9|61700.1|61680.1|576
1612814400000|2021-02-08 20:00:00|61710.2|61690.2|61719.1|61699.1|61719.7|61699.7|61704.4|61684.4|532
1612814700000|2021-02-08 20:05:00|61719.2|61699.2|61716.1|61696.1|61728.3|61708.3|61716.1|61696.1|545
1612815000000|2021-02-08 20:10:00|61716.2|61696.2|61703.9|61683.9|61716.8|61696.8|61703.5|61683.5|464
1612815300000|2021-02-08 20:15:00|61704.1|61684.1|61711|61691|61715|61695|61700.5|61680.5|553
1612815600000|2021-02-08 20:20:00|61710.7|61690.7|61704.4|61689.4|61713.2|61693.2|61704.3|61685|482
1612815900000|2021-02-08 20:25:00|61704.5|61689.5|61711.2|61691.2|61715.1|61695.1|61704.2|61685.7|497
1612816200000|2021-02-08 20:30:00|61711.3|61691.3|61705.9|61685.9|61711.9|61691.9|61702.9|61684.5|434
1612816500000|2021-02-08 20:35:00|61706.1|61686.1|61703|61683|61709|61689|61700.2|61680.2|412
1612816800000|2021-02-08 20:40:00|61702.9|61682.9|61713.8|61693.8|61716|61697.3|61698.4|61678.4|564
1612817100000|2021-02-08 20:45:00|61713.6|61693.6|61722.9|61702.9|61724.9|61704.9|61710.6|61690.6|502
1612817400000|2021-02-08 20:50:00|61723.2|61703.2|61727.9|61707.9|61729.4|61709.4|61721.9|61701.9|573
1612817700000|2021-02-08 20:55:00|61727.5|61707.5|61727.4|61707.4|61736|61716|61727|61707|549
1612818000000|2021-02-08 21:00:00|61728.6|61708.6|61739.1|61719.1|61741.4|61721.4|61727.4|61708.3|479
1612818300000|2021-02-08 21:05:00|61739|61719|61731.2|61711.2|61739.1|61719.1|61730.3|61710.3|375
1612818600000|2021-02-08 21:10:00|61731.3|61711.3|61738|61718|61739.5|61719.5|61730.9|61710.9|342
1612818900000|2021-02-08 21:15:00|61738.5|61718.5|61738.9|61718.9|61741.9|61721.9|61736.2|61716.2|286
1612819200000|2021-02-08 21:20:00|61738.7|61718.7|61740.2|61720.2|61740.8|61720.8|61735|61715|295
1612819500000|2021-02-08 21:25:00|61740.4|61720.4|61742|61722|61742.8|61722.8|61739.4|61719.4|252
1612819800000|2021-02-08 21:30:00|61742.3|61722.3|61741.4|61721.4|61746.3|61726.3|61736.8|61716.8|375
1612820100000|2021-02-08 21:35:00|61741.5|61721.5|61742.1|61722.1|61743.7|61723.7|61737.9|61717.9|313
1612820400000|2021-02-08 21:40:00|61741.8|61721.8|61740.4|61720.4|61746.6|61726.6|61738|61718|316
1612820700000|2021-02-08 21:45:00|61743.2|61712.2|61737.8|61717.8|61748.9|61728.9|61731.3|61711.3|456
1612821000000|2021-02-08 21:50:00|61738.7|61718.7|61737.6|61717.6|61741.5|61721.5|61728.3|61708.3|399
1612821300000|2021-02-08 21:55:00|61737.9|61717.9|61749.1|61687.3|61749.1|61718.3|61728.9|61684.9|352
1612821600000|2021-02-08 22:00:00|61752.1|61685.9|61748.5|61685.3|61757.8|61689.6|61748.5|61685.3|23
1612821900000|2021-02-08 22:05:00|61758|61685.1|61749.1|61702.6|61763.8|61707.6|61739.4|61643.4|114
1612822200000|2021-02-08 22:10:00|61765|61676.9|61730.3|61701|61765|61709.2|61728.6|61673.2|200
1612822500000|2021-02-08 22:15:00|61731.2|61699.3|61746.1|61711.6|61748.9|61714.7|61723.8|61686.5|192
1612822800000|2021-02-08 22:20:00|61745.8|61711.9|61734.8|61687.8|61752.1|61713.3|61729.3|61676.5|200
1612823100000|2021-02-08 22:25:00|61737.8|61684.1|61734.9|61696.7|61750.3|61696.7|61730.9|61677.8|99
1612823400000|2021-02-08 22:30:00|61736.8|61690.1|61748.5|61695.6|61748.6|61704.3|61735.1|61685.1|198
1612823700000|2021-02-08 22:35:00|61746.2|61698.1|61735|61697.8|61747.7|61704|61729.2|61689.4|183
1612824000000|2021-02-08 22:40:00|61730.3|61696.6|61747.5|61702.4|61750.2|61706.9|61728.5|61691.4|248
1612824300000|2021-02-08 22:45:00|61745.3|61705.1|61741.1|61703.3|61754.2|61711.9|61738.9|61695.5|268
1612824600000|2021-02-08 22:50:00|61741|61702.8|61747.7|61700|61754|61707.1|61736.9|61695.1|287
1612824900000|2021-02-08 22:55:00|61748.3|61699.7|61742.8|61700.5|61757|61711|61736.7|61693.5|273
1612825200000|2021-02-08 23:00:00|61742.2|61698.9|61726.9|61705.4|61746.4|61714.6|61725.9|61696.1|457
1612825500000|2021-02-08 23:05:00|61726.7|61705.7|61734.8|61714.2|61739.1|61716.4|61726.7|61704.7|245
1612825800000|2021-02-08 23:10:00|61735.2|61714.1|61734.8|61714.8|61739.9|61717.9|61730.5|61709.9|269
1612826100000|2021-02-08 23:15:00|61734.7|61714.7|61734.6|61714.6|61740|61720|61733.1|61713.1|255
1612826400000|2021-02-08 23:20:00|61734.8|61714.8|61741.7|61721.7|61741.7|61721.7|61734.7|61714.7|292
1612826700000|2021-02-08 23:25:00|61741.2|61721.2|61748.3|61728.3|61751.6|61731.6|61738.9|61718.9|334
1612827000000|2021-02-08 23:30:00|61748.5|61728.5|61744.5|61723.3|61748.9|61728.9|61741.2|61719|308
1612827300000|2021-02-08 23:35:00|61744.3|61724.3|61739.4|61719.4|61745.5|61725.4|61734.4|61714.4|273
1612827600000|2021-02-08 23:40:00|61738.9|61718.9|61734.4|61714.4|61741.5|61721.5|61730.3|61710.3|395
1612827900000|2021-02-08 23:45:00|61734.5|61714.5|61728.3|61708.3|61734.5|61714.5|61725.8|61705.8|350
1612828200000|2021-02-08 23:50:00|61729.7|61709.7|61724.6|61704.6|61736.1|61716.1|61721.7|61701.7|317
1612828500000|2021-02-08 23:55:00|61724.5|61704.5|61725.1|61705.1|61728.3|61708.3|61717.3|61697.3|339
1612828800000|2021-02-09 00:00:00|61725.6|61705.6|61738.2|61718.2|61738.5|61718.5|61721.5|61701.5|504
1612829100000|2021-02-09 00:05:00|61738.1|61718.1|61722.6|61702.6|61740.9|61720.9|61716.4|61696.4|477
1612829400000|2021-02-09 00:10:00|61722.5|61702.5|61716.6|61696.6|61723.2|61703.2|61709.9|61689.9|422
1612829700000|2021-02-09 00:15:00|61716.3|61696.3|61715.3|61695.3|61718.6|61698.6|61710.3|61690.3|460
1612830000000|2021-02-09 00:20:00|61715.4|61695.4|61707.2|61687.2|61718.3|61698.3|61706.7|61686.7|380
1612830300000|2021-02-09 00:25:00|61706.8|61686.8|61710.9|61690.9|61718.2|61698.2|61705.2|61685.2|393
1612830600000|2021-02-09 00:30:00|61710.7|61690.7|61695.9|61675.9|61711.9|61691.9|61692.7|61672.7|583
1612830900000|2021-02-09 00:35:00|61696|61676|61700.2|61680.2|61707.7|61687.7|61695.8|61675.8|465
1612831200000|2021-02-09 00:40:00|61700|61680|61701.8|61681.8|61710.4|61690.4|61699.4|61679.4|425
1612831500000|2021-02-09 00:45:00|61702.2|61682.2|61705.4|61685.4|61711.7|61691.7|61699.6|61679.6|427
1612831800000|2021-02-09 00:50:00|61705.3|61685.3|61700.1|61680.1|61707.6|61687.6|61693.4|61673.4|504
1612832100000|2021-02-09 00:55:00|61700.7|61680.7|61696.1|61676.1|61700.7|61680.7|61685.5|61665.5|566
1612832400000|2021-02-09 01:00:00|61696.4|61676.4|61691.1|61671.1|61698.7|61678.7|61679.5|61659.5|626
1612832700000|2021-02-09 01:05:00|61691.2|61671.2|61702|61682|61704.6|61684.6|61690.2|61670.2|435
1612833000000|2021-02-09 01:10:00|61701.8|61681.8|61703.8|61683.8|61704.6|61684.6|61696.1|61676.1|487
1612833300000|2021-02-09 01:15:00|61703.7|61683.7|61686|61666|61703.8|61683.8|61684.8|61664.8|599
1612833600000|2021-02-09 01:20:00|61685.9|61665.9|61681.2|61661.2|61692.9|61672.9|61679.4|61659.4|550
1612833900000|2021-02-09 01:25:00|61681|61661|61670.9|61650.9|61681.8|61661.8|61664.1|61644.1|764
1612834200000|2021-02-09 01:30:00|61670.5|61650.5|61680.2|61660.2|61684|61664|61665.9|61645.9|727
1612834500000|2021-02-09 01:35:00|61680.3|61660.3|61681.3|61661.3|61686.6|61666.6|61677.2|61657.2|768
1612834800000|2021-02-09 01:40:00|61681.4|61661.4|61687.4|61667.4|61694.5|61674.5|61681.3|61661.3|694
1612835100000|2021-02-09 01:45:00|61686.9|61666.9|61684.8|61664.8|61688.1|61668.1|61678.2|61658.2|575
1612835400000|2021-02-09 01:50:00|61684.7|61664.7|61682.5|61662.5|61689.2|61669.2|61681.2|61661.2|559
1612835700000|2021-02-09 01:55:00|61683|61663|61688.3|61668.3|61688.3|61668.3|61679.6|61659.6|505
1612836000000|2021-02-09 02:00:00|61688.4|61668.4|61671.1|61651.1|61688.4|61668.4|61666.4|61646.4|655
1612836300000|2021-02-09 02:05:00|61671|61651|61678.6|61658.6|61682.4|61662.4|61670.6|61650.6|523
1612836600000|2021-02-09 02:10:00|61678.4|61658.4|61625.2|61605.2|61678.4|61658.4|61623.2|61603.2|821
1612836900000|2021-02-09 02:15:00|61625.5|61605.5|61623.4|61603.4|61635.5|61615.5|61617.8|61597.8|761
1612837200000|2021-02-09 02:20:00|61623.2|61603.2|61609.2|61589.2|61630.9|61610.9|61605.7|61585.7|671
1612837500000|2021-02-09 02:25:00|61607.8|61587.8|61599.1|61579.1|61609.4|61589.4|61594.4|61574.4|691
1612837800000|2021-02-09 02:30:00|61598.8|61578.8|61601.7|61581.7|61607.7|61587.7|61597.3|61577.3|629
1612838100000|2021-02-09 02:35:00|61601.6|61581.6|61585.9|61565.9|61605.5|61585.5|61582.5|61562|649
1612838400000|2021-02-09 02:40:00|61584.6|61564.6|61604.2|61584.2|61606.1|61586.1|61584.6|61564.6|623
1612838700000|2021-02-09 02:45:00|61604.4|61584.4|61595.9|61575.9|61606.2|61586.2|61592.2|61572.2|502
1612839000000|2021-02-09 02:50:00|61596|61576|61581|61561|61596|61576|61579.2|61559.2|665
1612839300000|2021-02-09 02:55:00|61580.9|61560.9|61584|61564|61591.1|61571.1|61573|61553|776
1612839600000|2021-02-09 03:00:00|61584.3|61564.3|61590.7|61570.7|61601|61581|61583|61563|684
1612839900000|2021-02-09 03:05:00|61590.4|61570.4|61589.1|61569.1|61591.5|61571.5|61586.2|61566.2|469
1612840200000|2021-02-09 03:10:00|61590.2|61570.2|61589.3|61569.3|61594.8|61574.8|61587.9|61567.9|454
1612840500000|2021-02-09 03:15:00|61590|61570|61579.1|61559.1|61590.6|61570.6|61577.7|61557.7|507
1612840800000|2021-02-09 03:20:00|61579.3|61559.3|61586.1|61566.1|61591|61571|61576.3|61556.3|546
1612841100000|2021-02-09 03:25:00|61585.9|61565.9|61583.8|61563.8|61596.1|61576.1|61580.5|61560.5|537
1612841400000|2021-02-09 03:30:00|61583.7|61563.7|61586.9|61566.9|61589.8|61569.8|61580.8|61560.8|493
1612841700000|2021-02-09 03:35:00|61586.4|61566.4|61600|61580|61600.6|61580.6|61585.7|61565.7|533
1612842000000|2021-02-09 03:40:00|61599.9|61579.9|61595|61575|61601.8|61581.8|61590.7|61570.7|527
1612842300000|2021-02-09 03:45:00|61594.9|61574.9|61594.8|61574.8|61599.1|61579.1|61591.8|61571.8|442
1612842600000|2021-02-09 03:50:00|61594.9|61574.9|61591.9|61571.9|61599.1|61579.1|61588.8|61568.8|461
1612842900000|2021-02-09 03:55:00|61592.5|61572.5|61600.2|61580.2|61606.5|61586.5|61592.2|61572.2|513
1612843200000|2021-02-09 04:00:00|61600.4|61580.4|61604.7|61584.7|61608|61588|61597.5|61577.5|514
1612843500000|2021-02-09 04:05:00|61605.6|61585.6|61600.6|61580.6|61606|61586|61600.6|61580.6|360
1612843800000|2021-02-09 04:10:00|61600.3|61580.3|61598.2|61578.2|61603.3|61583.3|61593.8|61573.8|395
1612844100000|2021-02-09 04:15:00|61598.7|61578.7|61601|61581|61604.5|61584.5|61596.3|61576.3|422
1612844400000|2021-02-09 04:20:00|61601.2|61581.2|61598.6|61578.6|61604.2|61584.2|61595.6|61575.6|406
1612844700000|2021-02-09 04:25:00|61598.5|61578.5|61589.4|61569.4|61599|61579|61585|61565|500
1612845000000|2021-02-09 04:30:00|61588.9|61568.9|61589.4|61569.4|61591.8|61571.8|61587|61567|354
1612845300000|2021-02-09 04:35:00|61589.3|61569.3|61589.4|61569.4|61591.7|61571.7|61585.2|61565.2|378
1612845600000|2021-02-09 04:40:00|61589.7|61569.7|61590.1|61570.1|61594.8|61574.8|61588.7|61568.7|429
1612845900000|2021-02-09 04:45:00|61589.8|61569.8|61591.7|61571.7|61596.3|61576.3|61588.8|61568.8|435
1612846200000|2021-02-09 04:50:00|61591.5|61571.5|61596.6|61576.6|61601.2|61581.2|61590.4|61570.4|462
1612846500000|2021-02-09 04:55:00|61596.8|61576.8|61607.6|61587.6|61609.2|61589.2|61596.3|61576.3|537
1612846800000|2021-02-09 05:00:00|61607.5|61587.5|61596|61576|61607.6|61587.6|61593.7|61573.7|421
1612847100000|2021-02-09 05:05:00|61596.1|61576.1|61596.7|61576.7|61600.6|61580.6|61593.2|61573.2|370
1612847400000|2021-02-09 05:10:00|61596.6|61576.6|61584.3|61564.3|61597.3|61577.3|61583.6|61563.6|484
1612847700000|2021-02-09 05:15:00|61584.8|61564.8|61587.1|61567.1|61590.6|61570.6|61582.7|61562.7|453
1612848000000|2021-02-09 05:20:00|61586.9|61566.9|61583.4|61563.4|61590|61570|61581.3|61561.3|441
1612848300000|2021-02-09 05:25:00|61583.2|61563.2|61593.4|61573.4|61594.4|61574.4|61581.9|61561.9|450
1612848600000|2021-02-09 05:30:00|61593.5|61573.5|61592.3|61572.3|61595.4|61575.4|61589.3|61569.3|510
1612848900000|2021-02-09 05:35:00|61592.2|61572.2|61600.9|61580.9|61601.8|61581.8|61592.1|61572.1|427
1612849200000|2021-02-09 05:40:00|61600.7|61580.7|61594.3|61574.3|61605.4|61585.4|61591.1|61571.1|490
1612849500000|2021-02-09 05:45:00|61594.1|61574.1|61591.9|61571.9|61599.3|61579.3|61590.7|61570.7|467
1612849800000|2021-02-09 05:50:00|61592.4|61572.4|61594.7|61574.7|61597.7|61577.7|61587.2|61567.2|453
1612850100000|2021-02-09 05:55:00|61594.1|61574.1|61595|61575|61598.4|61578.4|61587.3|61567.3|521
1612850400000|2021-02-09 06:00:00|61594.7|61574.7|61590.5|61570.5|61604.9|61584.9|61589.9|61569.9|631
1612850700000|2021-02-09 06:05:00|61590.3|61570.3|61593.1|61573.1|61596.6|61576.6|61590.1|61570.1|465
1612851000000|2021-02-09 06:10:00|61593.2|61573.2|61577.5|61557.5|61593.9|61573.9|61577.2|61557.2|434
1612851300000|2021-02-09 06:15:00|61577.4|61557.4|61579.4|61559.4|61582.3|61562.3|61569|61550.2|539
1612851600000|2021-02-09 06:20:00|61579.5|61559.5|61589.9|61569.9|61590.7|61570.7|61578.2|61558.2|513
1612851900000|2021-02-09 06:25:00|61590.2|61570.2|61593.9|61573.9|61601.7|61581.7|61587.4|61567.4|596
1612852200000|2021-02-09 06:30:00|61594|61574|61598.4|61578.4|61603.2|61583.7|61591.6|61572.2|542
1612852500000|2021-02-09 06:35:00|61597.7|61577.7|61586.9|61566.9|61598.7|61578.7|61583|61564|394
1612852800000|2021-02-09 06:40:00|61586.6|61566.6|61581.4|61561.4|61587.9|61567.9|61574.9|61554.9|472
1612853100000|2021-02-09 06:45:00|61581.5|61561.5|61588.8|61568.8|61588.8|61570.3|61578.3|61559|423
1612853400000|2021-02-09 06:50:00|61588.7|61568.7|61598.4|61578.4|61600.9|61580.9|61585.1|61568.1|392
1612853700000|2021-02-09 06:55:00|61598.6|61578.6|61594.4|61574.4|61608|61588.6|61593.3|61573.6|492
1612854000000|2021-02-09 07:00:00|61591.9|61571.9|61586.3|61566.3|61596.5|61576.5|61578.1|61558.1|605
1612854300000|2021-02-09 07:05:00|61586.1|61566.1|61580.8|61560.8|61596.2|61576.2|61577.5|61557.5|595
1612854600000|2021-02-09 07:10:00|61580.9|61560.9|61575|61555|61587|61567|61570.7|61551.9|652
1612854900000|2021-02-09 07:15:00|61573.4|61558.4|61558.1|61538.1|61578.1|61559.6|61553.3|61534.6|644
1612855200000|2021-02-09 07:20:00|61558|61538|61561.7|61541.7|61568.8|61548.8|61543.5|61523.5|756
1612855500000|2021-02-09 07:25:00|61561.8|61541.8|61562.8|61547.8|61580.8|61560.8|61561|61541.5|633
1612855800000|2021-02-09 07:30:00|61563.5|61548.5|61573.1|61553.1|61578.9|61560.8|61563.5|61545.6|675
1612856100000|2021-02-09 07:35:00|61572.3|61552.3|61568.3|61548.3|61576.9|61556.9|61555.9|61538.4|538
1612856400000|2021-02-09 07:40:00|61568.1|61548.1|61569.9|61554.9|61579.3|61562.7|61559.6|61542|676
1612856700000|2021-02-09 07:45:00|61570|61555|61568.7|61548.7|61582.7|61565.3|61561.1|61544|586
1612857000000|2021-02-09 07:50:00|61568.5|61548.5|61572.7|61552.7|61577.6|61559.3|61556.2|61538.2|584
1612857300000|2021-02-09 07:55:00|61572.6|61552.6|61565.1|61545.1|61579.8|61560.7|61551.1|61532.8|723
1612857600000|2021-02-09 08:00:00|61565.3|61545.3|61574.1|61554.1|61581|61561|61541.3|61521.3|887
1612857900000|2021-02-09 08:05:00|61573.3|61553.3|61562|61547|61575.9|61556.9|61561.3|61541.3|765
1612858200000|2021-02-09 08:10:00|61561.9|61546.9|61569.3|61549.3|61573|61554.6|61545.4|61526.1|746
1612858500000|2021-02-09 08:15:00|61569.4|61549.4|61604.4|61589.4|61607.7|61590.1|61562.6|61543.9|812
1612858800000|2021-02-09 08:20:00|61604.9|61589.9|61614.6|61594.6|61622|61604|61598|61581.2|801
1612859100000|2021-02-09 08:25:00|61614.7|61594.7|61630.7|61610.7|61636.2|61618.2|61604|61584.1|728
1612859400000|2021-02-09 08:30:00|61630.4|61610.4|61618|61598|61630.6|61610.9|61603.6|61585.9|814
1612859700000|2021-02-09 08:35:00|61618.1|61598.1|61590.9|61570.9|61620.5|61602.3|61590.7|61570.7|762
1612860000000|2021-02-09 08:40:00|61590.6|61570.6|61540.5|61520.5|61591.7|61572.7|61537.4|61517.4|917
1612860300000|2021-02-09 08:45:00|61541.8|61521.8|61518.3|61498.3|61541.8|61521.8|61489.4|61469.4|958
1612860600000|2021-02-09 08:50:00|61518.6|61498.6|61514.8|61494.8|61531.6|61513.4|61500|61480|846
1612860900000|2021-02-09 08:55:00|61514.9|61494.9|61481.9|61461.9|61514.9|61494.9|61481.4|61461.4|884
1612861200000|2021-02-09 09:00:00|61481.1|61461.1|61489.7|61469.7|61489.8|61469.8|61451.5|61431.5|932
1612861500000|2021-02-09 09:05:00|61489.3|61469.3|61473.7|61453.7|61495.7|61476.7|61470.6|61453.2|858
1612861800000|2021-02-09 09:10:00|61473.6|61453.6|61463.2|61443.2|61481.2|61461.4|61456.6|61438.6|774
1612862100000|2021-02-09 09:15:00|61463.7|61443.7|61468.1|61448.1|61470.7|61451.1|61448.3|61429.9|823
1612862400000|2021-02-09 09:20:00|61467.8|61447.8|61458.1|61438.1|61468|61448.1|61434.8|61414.8|844
1612862700000|2021-02-09 09:25:00|61458.7|61438.7|61463.9|61443.9|61479.8|61460|61452.9|61434|814
1612863000000|2021-02-09 09:30:00|61464.1|61444.1|61427.9|61407.9|61464.1|61446.8|61421.7|61401.7|853
1612863300000|2021-02-09 09:35:00|61426.1|61406.1|61430.1|61410.1|61440.6|61420.6|61425.3|61405.6|761
1612863600000|2021-02-09 09:40:00|61427.8|61407.8|61433.4|61413.4|61437.6|61417.6|61408.4|61388.4|833
1612863900000|2021-02-09 09:45:00|61434.3|61414.3|61418.9|61403.9|61441.3|61423.9|61418.9|61399.8|681
1612864200000|2021-02-09 09:50:00|61418.8|61403.8|61416.6|61396.6|61431.2|61411.2|61414.5|61394.5|611
1612864500000|2021-02-09 09:55:00|61416.5|61396.5|61421|61401|61422.6|61402.6|61387.6|61367.6|869
1612864800000|2021-02-09 10:00:00|61421.3|61401.3|61422.3|61402.3|61432.6|61412.6|61416.4|61396.4|803
1612865100000|2021-02-09 10:05:00|61420.5|61400.5|61421.1|61401.1|61433.5|61413.5|61417.1|61397.1|689
1612865400000|2021-02-09 10:10:00|61423|61403|61436.1|61416.1|61436.5|61416.5|61413.6|61393.6|686
1612865700000|2021-02-09 10:15:00|61435.8|61415.8|61440.2|61420.2|61449.9|61429.9|61431.8|61411.8|748
1612866000000|2021-02-09 10:20:00|61440.3|61420.3|61453|61433|61454.9|61434.9|61439.3|61419.3|613
1612866300000|2021-02-09 10:25:00|61452.9|61432.9|61444.1|61429.1|61453.8|61433.8|61441.5|61423.3|627
1612866600000|2021-02-09 10:30:00|61444.2|61429.2|61429.2|61414.2|61447.4|61429.7|61428.1|61411|626
1612866900000|2021-02-09 10:35:00|61429.3|61414.3|61413.5|61393.5|61434.6|61416.6|61405.3|61386.7|759
1612867200000|2021-02-09 10:40:00|61413.2|61393.2|61423.4|61403.4|61432.6|61413.2|61401.1|61383.6|779
1612867500000|2021-02-09 10:45:00|61423.8|61403.8|61420.7|61400.7|61428.8|61410.4|61413.6|61396.1|596
1612867800000|2021-02-09 10:50:00|61420.8|61400.8|61420.4|61400.4|61425.1|61407.2|61408.8|61390.9|615
1612868100000|2021-02-09 10:55:00|61420.8|61400.8|61450.7|61430.7|61451.4|61433|61417.8|61400.8|871
1612868400000|2021-02-09 11:00:00|61447.6|61432.6|61452.3|61437.3|61462.1|61445.3|61442.8|61425.8|824
1612868700000|2021-02-09 11:05:00|61452.2|61437.2|61465.3|61445.3|61467.7|61448.1|61452.2|61433.4|712
1612869000000|2021-02-09 11:10:00|61464.1|61444.1|61475.2|61455.2|61481.1|61461.3|61460.3|61441.8|750
1612869300000|2021-02-09 11:15:00|61475|61455|61469.3|61449.3|61482.6|61463.8|61466.7|61449.1|657
1612869600000|2021-02-09 11:20:00|61469.2|61449.2|61467.8|61452.8|61472|61455.2|61456.6|61438.6|600
1612869900000|2021-02-09 11:25:00|61472.6|61452.6|61469.7|61449.7|61475.6|61457.6|61454.5|61434.5|604
1612870200000|2021-02-09 11:30:00|61469.6|61449.6|61464.1|61444.1|61471.3|61452.6|61460.5|61441.1|586
1612870500000|2021-02-09 11:35:00|61463.9|61443.9|61462.1|61442.1|61466.6|61448.7|61457|61438.6|493
1612870800000|2021-02-09 11:40:00|61462|61442|61440.6|61420.6|61463.3|61444.8|61439.7|61419.7|616
1612871100000|2021-02-09 11:45:00|61440.8|61420.8|61449.2|61429.2|61452.5|61435.3|61440.8|61420.8|543
1612871400000|2021-02-09 11:50:00|61449.1|61429.1|61438.1|61418.1|61451.9|61433.5|61433.9|61416|625
1612871700000|2021-02-09 11:55:00|61438.5|61418.5|61447.5|61427.5|61450.9|61430.9|61438.1|61418.1|631
1612872000000|2021-02-09 12:00:00|61447|61427|61447.6|61427.6|61457|61437|61442.4|61422.4|732
1612872300000|2021-02-09 12:05:00|61449.3|61429.3|61464.6|61444.6|61470.6|61453.7|61444.2|61424.2|713
1612872600000|2021-02-09 12:10:00|61464.7|61444.7|61458.3|61443.3|61473.2|61458.2|61456|61441|639
1612872900000|2021-02-09 12:15:00|61457.4|61442.4|61449.8|61434.8|61463.2|61448.2|61448|61433|595
1612873200000|2021-02-09 12:20:00|61449.9|61434.9|61445|61430|61451.2|61436.2|61435.9|61420.9|605
1612873500000|2021-02-09 12:25:00|61444.9|61429.9|61450.6|61435.6|61460|61445|61440.9|61425.9|629
1612873800000|2021-02-09 12:30:00|61451.9|61436.9|61446|61431|61458|61443|61435.7|61420.7|662
1612874100000|2021-02-09 12:35:00|61446.2|61431.2|61444.8|61429.8|61463.2|61448.2|61439|61424|568
1612874400000|2021-02-09 12:40:00|61444.9|61429.9|61460.7|61445.7|61469|61454|61443.9|61428.9|620
1612874700000|2021-02-09 12:45:00|61461.2|61446.2|61476.4|61461.4|61479.2|61464.2|61461.2|61446.2|634
1612875000000|2021-02-09 12:50:00|61476.5|61461.5|61467.4|61452.4|61476.5|61461.5|61467|61452|498
1612875300000|2021-02-09 12:55:00|61466.2|61451.2|61473.3|61458.3|61479.5|61464.5|61455.7|61440.7|829
1612875600000|2021-02-09 13:00:00|61473.1|61458.1|61452|61437|61485.1|61470.1|61450.6|61435.6|886
1612875900000|2021-02-09 13:05:00|61452.1|61437.1|61459.3|61444.3|61467.4|61452.4|61438.8|61423.8|804
1612876200000|2021-02-09 13:10:00|61459.9|61444.9|61441.2|61426.2|61462.8|61447.8|61440.9|61425.9|754
1612876500000|2021-02-09 13:15:00|61440.6|61425.6|61472.9|61457.9|61479.2|61464.2|61440.6|61425.6|738
1612876800000|2021-02-09 13:20:00|61473.9|61458.9|61461.7|61446.7|61485.8|61470.8|61454.3|61439.3|819
1612877100000|2021-02-09 13:25:00|61462|61447|61482.9|61467.9|61492.6|61477.6|61462|61447|837
1612877400000|2021-02-09 13:30:00|61483.2|61468.2|61518|61503|61518.1|61503.1|61473.4|61458.4|784
1612877700000|2021-02-09 13:35:00|61518.1|61503.1|61501.3|61486.3|61519.5|61504.1|61497.4|61482.4|782
1612878000000|2021-02-09 13:40:00|61501.5|61486.5|61491.6|61476.6|61503|61488|61491.1|61476.1|716
1612878300000|2021-02-09 13:45:00|61491.4|61476.4|61477.4|61462.4|61492.9|61477.9|61477.1|61462.1|731
1612878600000|2021-02-09 13:50:00|61477.6|61462.6|61480.8|61465.8|61484.2|61469.2|61474.3|61459.3|755
1612878900000|2021-02-09 13:55:00|61480.7|61465.7|61460.2|61445.2|61482.9|61467.9|61455.1|61440.1|849
1612879200000|2021-02-09 14:00:00|61460.5|61445.5|61487.2|61472.2|61503.5|61488.5|61460.3|61445.3|786
1612879500000|2021-02-09 14:05:00|61487.4|61472.4|61494.2|61479.2|61509.9|61494.9|61476.5|61461.5|767
1612879800000|2021-02-09 14:10:00|61496.2|61481.2|61493.6|61478.6|61507.6|61492.6|61490.8|61473.1|651
1612880100000|2021-02-09 14:15:00|61493.5|61478.5|61476.2|61461.2|61496.4|61481.4|61475.5|61460.5|846
1612880400000|2021-02-09 14:20:00|61476.4|61461.4|61471.9|61456.9|61489|61474|61470.5|61455.5|695
1612880700000|2021-02-09 14:25:00|61473.7|61458.7|61477.2|61462.2|61482.9|61467.9|61461.6|61446.6|630
1612881000000|2021-02-09 14:30:00|61477.5|61462.5|61463.4|61448.4|61486.2|61471.2|61451.6|61436.6|691
1612881300000|2021-02-09 14:35:00|61462.4|61447.4|61488.7|61473.7|61488.7|61473.7|61456.8|61441.8|716
1612881600000|2021-02-09 14:40:00|61488.3|61473.3|61481|61466|61516.9|61501.9|61476.5|61461.5|764
1612881900000|2021-02-09 14:45:00|61481.4|61466.4|61476.9|61461.9|61497.7|61482.5|61474.9|61459.3|686
1612882200000|2021-02-09 14:50:00|61476.5|61461.5|61492|61477|61494.5|61478.3|61458.8|61443.8|717
1612882500000|2021-02-09 14:55:00|61492.3|61477.3|61515.4|61500.4|61519.1|61504.1|61480.7|61465.7|716
1612882800000|2021-02-09 15:00:00|61513.7|61498.7|61503.6|61488.6|61513.7|61498.7|61484.6|61469.6|871
1612883100000|2021-02-09 15:05:00|61503|61488|61484.4|61469.4|61527.8|61512.8|61482.6|61467.6|920
1612883400000|2021-02-09 15:10:00|61483.7|61468.7|61484.9|61469.9|61494.4|61476.1|61477.1|61462.1|895
1612883700000|2021-02-09 15:15:00|61484.7|61469.7|61505.3|61490.3|61505.4|61490.4|61480.6|61465.6|771
1612884000000|2021-02-09 15:20:00|61505.4|61490.4|61469.1|61454.1|61505.4|61490.4|61460.7|61445.7|885
1612884300000|2021-02-09 15:25:00|61470.6|61455.6|61483.6|61468.6|61490|61475|61462.5|61447.5|899
1612884600000|2021-02-09 15:30:00|61483.5|61468.5|61497.6|61477.6|61497.6|61481.3|61476|61461|802
1612884900000|2021-02-09 15:35:00|61497.9|61477.9|61495.9|61480.9|61506.1|61491.1|61482.1|61467.1|888
1612885200000|2021-02-09 15:40:00|61495.2|61480.2|61480.5|61465.5|61498.9|61481.1|61479.9|61464.9|785
1612885500000|2021-02-09 15:45:00|61480.2|61465.2|61470.1|61455.1|61498|61482.2|61469.8|61453.4|884
1612885800000|2021-02-09 15:50:00|61470|61455|61485.2|61470.2|61486.3|61471.3|61454.4|61439.4|962
1612886100000|2021-02-09 15:55:00|61485.9|61470.9|61482.4|61467.4|61501.1|61486.1|61481|61466|937
1612886400000|2021-02-09 16:00:00|61481.5|61466.5|61491.9|61471.9|61502.7|61485.3|61473.4|61458.4|897
1612886700000|2021-02-09 16:05:00|61490.9|61470.9|61496.2|61481.2|61503.1|61485.4|61476.1|61457.7|811
1612887000000|2021-02-09 16:10:00|61496.6|61481.6|61500.4|61485.4|61509.6|61489.6|61488.5|61471.9|723
1612887300000|2021-02-09 16:15:00|61498.9|61483.9|61509.1|61494.1|61510.8|61495.8|61495.4|61480.4|695
1612887600000|2021-02-09 16:20:00|61508.8|61493.8|61507.6|61492.6|61512.1|61497.1|61498.8|61483.8|713
1612887900000|2021-02-09 16:25:00|61507.7|61492.7|61496.4|61481.4|61513.9|61497.2|61489.7|61471.8|791
1612888200000|2021-02-09 16:30:00|61495.7|61480.7|61500|61480|61500|61482.4|61490.2|61473|612
1612888500000|2021-02-09 16:35:00|61499.8|61479.8|61489.1|61469.1|61499.8|61481.6|61488.4|61468.7|685
1612888800000|2021-02-09 16:40:00|61489.3|61469.3|61469.3|61454.3|61489.6|61469.6|61464.5|61449.5|741
1612889100000|2021-02-09 16:45:00|61469.1|61454.1|61467.5|61447.5|61475.9|61460.9|61464.2|61447.2|672
1612889400000|2021-02-09 16:50:00|61467.3|61447.3|61454.9|61439.9|61468.5|61453.5|61453.4|61438.4|738
1612889700000|2021-02-09 16:55:00|61454.8|61439.8|61447.4|61432.4|61458.9|61443.9|61439.5|61423.6|754
1612890000000|2021-02-09 17:00:00|61447.7|61432.7|61447.7|61432.7|61454.4|61437.9|61445.3|61430.3|709
1612890300000|2021-02-09 17:05:00|61447.3|61432.3|61444.7|61429.7|61454.6|61439.6|61442.7|61426.1|760
1612890600000|2021-02-09 17:10:00|61444.6|61429.6|61449.7|61434.7|61456.4|61440.7|61442.9|61425.6|665
1612890900000|2021-02-09 17:15:00|61450|61435|61454.1|61439.1|61456.5|61439.2|61445.8|61428.3|538
1612891200000|2021-02-09 17:20:00|61454.3|61439.3|61431.7|61416.7|61454.3|61439.3|61426.1|61407.9|728
1612891500000|2021-02-09 17:25:00|61431.1|61416.1|61444|61429|61446.3|61431.3|61430.7|61415.7|602
1612891800000|2021-02-09 17:30:00|61443.6|61428.6|61452|61437|61452.4|61437.4|61438.6|61423.6|535
1612892100000|2021-02-09 17:35:00|61452.3|61437.3|61440|61425|61453.3|61438.3|61439.5|61424.5|469
1612892400000|2021-02-09 17:40:00|61440.1|61425.1|61426.7|61411.7|61448.3|61433.3|61425.6|61407.3|597
1612892700000|2021-02-09 17:45:00|61427|61412|61430.8|61415.8|61442|61427|61426.6|61411.6|587
1612893000000|2021-02-09 17:50:00|61430.9|61415.9|61446.8|61431.8|61449.8|61434.8|61430|61415|676
1612893300000|2021-02-09 17:55:00|61446.7|61431.7|61444.5|61429.5|61447.8|61432.8|61437.1|61422.1|681
1612893600000|2021-02-09 18:00:00|61444.3|61429.3|61436.8|61421.8|61448.6|61433.6|61431.5|61415.4|618
1612893900000|2021-02-09 18:05:00|61436.9|61421.9|61456.6|61441.6|61461.9|61445.2|61435.6|61420.6|595
1612894200000|2021-02-09 18:10:00|61457.2|61442.2|61447.7|61432.7|61460|61442.9|61444.8|61429.8|610
1612894500000|2021-02-09 18:15:00|61447.6|61432.6|61445.2|61430.2|61451|61436|61444.6|61427.5|505
1612894800000|2021-02-09 18:20:00|61446.3|61431.3|61448.2|61433.2|61453.2|61438.2|61444.3|61428.2|419
1612895100000|2021-02-09 18:25:00|61448.3|61433.3|61446.8|61431.8|61452.8|61437.8|61445.8|61428.4|532
1612895400000|2021-02-09 18:30:00|61446.7|61431.7|61454.5|61439.5|61455.7|61440.7|61446.6|61431.6|546
1612895700000|2021-02-09 18:35:00|61454.6|61439.6|61454.8|61439.8|61459.2|61444.2|61452.2|61434.8|511
1612896000000|2021-02-09 18:40:00|61455|61440|61451.5|61436.5|61455.3|61440.3|61445.5|61429.2|497
1612896300000|2021-02-09 18:45:00|61451|61436|61449.7|61434.7|61452.8|61436|61442.2|61425.1|515
1612896600000|2021-02-09 18:50:00|61449.6|61434.6|61444.7|61429.7|61450.2|61434.9|61444.5|61429.4|416
1612896900000|2021-02-09 18:55:00|61445|61430|61443.7|61428.7|61447.1|61431|61439.6|61424.6|506
1612897200000|2021-02-09 19:00:00|61443.1|61428.1|61428.7|61413.7|61443.4|61428.4|61428.1|61413.1|556
1612897500000|2021-02-09 19:05:00|61429|61414|61433.8|61418.8|61439.9|61424.6|61426.8|61411.6|488
1612897800000|2021-02-09 19:10:00|61433.9|61418.9|61430.9|61415.9|61436.6|61421.6|61428.3|61413.3|470
1612898100000|2021-02-09 19:15:00|61431|61416|61429.9|61409.9|61434.3|61419.3|61424.9|61407.9|469
1612898400000|2021-02-09 19:20:00|61429.1|61409.1|61408.4|61393.4|61429.1|61411.2|61407.5|61392.5|712
1612898700000|2021-02-09 19:25:00|61408.6|61393.6|61398.7|61383.7|61411.5|61394.1|61398|61383|825
1612899000000|2021-02-09 19:30:00|61398|61383|61380.9|61360.9|61407.4|61389.7|61374|61354.8|732
1612899300000|2021-02-09 19:35:00|61380.8|61360.8|61370|61355|61387.9|61371.1|61366.4|61351.4|707
1612899600000|2021-02-09 19:40:00|61371.2|61356.2|61377.6|61362.6|61381.8|61364.7|61369.8|61354.6|684
1612899900000|2021-02-09 19:45:00|61378.1|61363.1|61387.5|61372.5|61393.9|61378.6|61377.6|61360.3|649
1612900200000|2021-02-09 19:50:00|61387.6|61372.6|61373.7|61358.7|61390.6|61372.8|61370.5|61353.3|540
1612900500000|2021-02-09 19:55:00|61372.2|61357.2|61379.2|61364.2|61384.9|61369.9|61367.3|61349.5|641
1612900800000|2021-02-09 20:00:00|61379.1|61364.1|61384.8|61364.8|61391|61371.8|61379.1|61363.8|590
1612901100000|2021-02-09 20:05:00|61384.9|61364.9|61390.8|61370.8|61393|61373.4|61383.8|61364.4|512
1612901400000|2021-02-09 20:10:00|61390.7|61370.7|61381|61361|61391.9|61374|61377.5|61360.4|328
1612901700000|2021-02-09 20:15:00|61381.2|61361.2|61384.1|61364.1|61384.4|61366.9|61373.4|61356.1|415
1612902000000|2021-02-09 20:20:00|61382.5|61367.5|61389.1|61369.1|61391.7|61373.7|61380.5|61362.7|429
1612902300000|2021-02-09 20:25:00|61389|61369|61386|61371|61394|61378.9|61385.5|61368.3|400
1612902600000|2021-02-09 20:30:00|61386.1|61371.1|61380.5|61365.5|61391.9|61376.1|61380.3|61363.8|366
1612902900000|2021-02-09 20:35:00|61381.2|61366.2|61385.7|61365.7|61386.8|61367.9|61375.9|61360.6|381
1612903200000|2021-02-09 20:40:00|61385.8|61365.8|61383.6|61363.6|61389.5|61371|61377.1|61359.5|347
1612903500000|2021-02-09 20:45:00|61383.5|61363.5|61383.8|61368.8|61387|61369.6|61380|61360|313
1612903800000|2021-02-09 20:50:00|61384.7|61369.7|61388|61368|61392.4|61373.5|61380.6|61363.1|458
1612904100000|2021-02-09 20:55:00|61387.9|61367.9|61392.9|61372.9|61398.2|61379.6|61383.6|61364.1|620
1612904400000|2021-02-09 21:00:00|61391.5|61371.5|61398.3|61378.3|61400|61380.4|61390.5|61370.5|556
1612904700000|2021-02-09 21:05:00|61397.9|61377.9|61390.1|61370.1|61403.2|61383.2|61386.5|61366.5|586
1612905000000|2021-02-09 21:10:00|61389.9|61369.9|61386.7|61366.7|61391|61371|61383.1|61363.1|373
1612905300000|2021-02-09 21:15:00|61386.9|61366.9|61383.8|61363.8|61389.5|61369.5|61382.6|61362.6|286
1612905600000|2021-02-09 21:20:00|61383.7|61363.7|61384|61364|61387.1|61369.5|61381.9|61362|274
1612905900000|2021-02-09 21:25:00|61383.9|61363.9|61378.9|61358.9|61390.7|61370.7|61378.6|61358.6|334
1612906200000|2021-02-09 21:30:00|61379.5|61359.5|61379|61359|61379.7|61359.7|61377.8|61357.8|210
1612906500000|2021-02-09 21:35:00|61379.2|61359.2|61386.5|61366.5|61390.5|61370.5|61379|61359|314
1612906800000|2021-02-09 21:40:00|61386.9|61366.9|61382.9|61362.9|61387.8|61367.8|61381.4|61361.4|302
1612907100000|2021-02-09 21:45:00|61382.7|61362.7|61384.7|61364.7|61386.6|61366.6|61380.5|61360.5|389
1612907400000|2021-02-09 21:50:00|61384.2|61364.2|61374.7|61354.7|61387.1|61367.1|61372.3|61352.3|375
1612907700000|2021-02-09 21:55:00|61374.9|61354.9|61387|61357.8|61387|61360.9|61367.9|61347.9|425
1612908000000|2021-02-09 22:00:00|61389.8|61354.7|61381.2|61352.4|61390.4|61355.1|61380.3|61351.8|39
1612908300000|2021-02-09 22:05:00|61386.5|61351.5|61387|61343.3|61388.3|61353.4|61373.6|61343|140
1612908600000|2021-02-09 22:10:00|61385.9|61348.1|61383.1|61355.8|61393.4|61356.1|61375.5|61339.5|189
1612908900000|2021-02-09 22:15:00|61383.2|61356|61391.5|61358.7|61401.3|61372.7|61376.8|61348.1|219
1612909200000|2021-02-09 22:20:00|61391.4|61358.1|61391.8|61355.7|61402.5|61364.9|61385.9|61353.5|113
1612909500000|2021-02-09 22:25:00|61391.2|61356.1|61390.6|61369.5|61410.9|61369.5|61385.4|61349.7|153
1612909800000|2021-02-09 22:30:00|61391.3|61363.7|61395.1|61362.3|61396.6|61369.1|61384.2|61361|231
1612910100000|2021-02-09 22:35:00|61391.1|61363.1|61389.8|61354.2|61396.6|61370.5|61382.8|61351.2|239
1612910400000|2021-02-09 22:40:00|61386.7|61356.7|61383|61357.7|61392.1|61360.6|61379.2|61352.2|166
1612910700000|2021-02-09 22:45:00|61383.4|61357.6|61386.3|61354.7|61393.3|61358.7|61381.6|61350.8|169
1612911000000|2021-02-09 22:50:00|61386.9|61354.5|61390.7|61354.3|61395.7|61359.4|61382|61351|168
1612911300000|2021-02-09 22:55:00|61389.5|61354.9|61379.5|61352.4|61398.6|61363.3|61378.8|61351.8|319
1612911600000|2021-02-09 23:00:00|61379.7|61353.6|61391.7|61371.7|61394.5|61373.8|61378.5|61350.2|432
1612911900000|2021-02-09 23:05:00|61391.5|61371.4|61390.5|61370.5|61393.4|61373.3|61387|61367|297
1612912200000|2021-02-09 23:10:00|61390.3|61370.3|61391.2|61371.2|61397.2|61376.7|61389.3|61368.6|284
1612912500000|2021-02-09 23:15:00|61389.8|61369.8|61381.2|61361.2|61389.8|61369.8|61381|61361|313
1612912800000|2021-02-09 23:20:00|61381|61361|61384.1|61364.1|61389.2|61368.2|61379.2|61359.2|326
1612913100000|2021-02-09 23:25:00|61384|61364|61394.8|61374.8|61396|61376|61382.2|61362.2|268
1612913400000|2021-02-09 23:30:00|61394.6|61374.6|61388.2|61368.2|61394.6|61374.6|61385.5|61365.5|346
1612913700000|2021-02-09 23:35:00|61388.1|61368.1|61389.4|61369.4|61393.1|61373.1|61380.7|61360.7|379
1612914000000|2021-02-09 23:40:00|61389.5|61369.5|61388.3|61368.3|61391|61371|61384.1|61364.1|322
1612914300000|2021-02-09 23:45:00|61387.9|61367.9|61390|61370|61392.9|61372.9|61386.9|61366.9|272
1612914600000|2021-02-09 23:50:00|61389.9|61369.9|61390|61370|61401.8|61381.8|61386.5|61366.5|359
1612914900000|2021-02-09 23:55:00|61388.3|61368.3|61397.1|61377.1|61398.2|61378.2|61388|61368|251
1612915200000|2021-02-10 00:00:00|61396.8|61376.8|61401.4|61381.4|61408.5|61388.5|61391.5|61371.5|529
1612915500000|2021-02-10 00:05:00|61401.8|61381.8|61401|61381|61406.5|61386.5|61395.5|61375.5|383
1612915800000|2021-02-10 00:10:00|61401.1|61381.1|61397.8|61377.8|61401.1|61381.1|61391.8|61371.8|388
1612916100000|2021-02-10 00:15:00|61397.9|61377.9|61395.9|61375.9|61401|61381|61395.6|61375.6|276
1612916400000|2021-02-10 00:20:00|61396.1|61376.1|61392.1|61372.1|61398.7|61378.7|61391.9|61371.9|249
1612916700000|2021-02-10 00:25:00|61393|61373|61400.8|61380.8|61403.1|61383.1|61392.6|61372.6|345
1612917000000|2021-02-10 00:30:00|61400.6|61380.6|61401.1|61381.1|61404.1|61384.7|61397.1|61377.1|322
1612917300000|2021-02-10 00:35:00|61400.3|61380.3|61403.1|61383.1|61404.6|61384.6|61399.9|61379.9|241
1612917600000|2021-02-10 00:40:00|61402.8|61382.8|61414.9|61394.9|61415.6|61395.6|61400.6|61380.6|338
1612917900000|2021-02-10 00:45:00|61414.4|61394.4|61405.2|61385.2|61417.3|61397.3|61404.5|61384.5|354
1612918200000|2021-02-10 00:50:00|61405.1|61385.1|61404.6|61384.6|61413.5|61393.5|61398.6|61378.6|485
1612918500000|2021-02-10 00:55:00|61406.1|61386.1|61403.6|61383.6|61413.5|61393.5|61402.2|61382.6|385
1612918800000|2021-02-10 01:00:00|61403.8|61383.8|61399.5|61379.5|61408.3|61388.3|61392.7|61372.7|468
1612919100000|2021-02-10 01:05:00|61399.6|61379.6|61421.4|61401.4|61422.4|61402.4|61393.7|61373.7|852
1612919400000|2021-02-10 01:10:00|61421.9|61401.9|61430|61410|61431.9|61411.9|61413.5|61393.5|853
1612919700000|2021-02-10 01:15:00|61430.3|61410.3|61415.8|61395.8|61432.3|61412.3|61413.2|61393.2|682
1612920000000|2021-02-10 01:20:00|61415.7|61395.7|61424|61404|61425|61405|61414.5|61394.5|640
1612920300000|2021-02-10 01:25:00|61424.6|61404.6|61420.2|61400.2|61426.5|61406.5|61418|61398|347
1612920600000|2021-02-10 01:30:00|61419.9|61399.9|61423.4|61403.4|61432.1|61412.1|61415.9|61395.9|854
1612920900000|2021-02-10 01:35:00|61424.1|61404.1|61421.6|61401.6|61427|61407|61417|61397|741
1612921200000|2021-02-10 01:40:00|61422.1|61402.1|61409|61389|61423.6|61403.6|61408|61388|852
1612921500000|2021-02-10 01:45:00|61408.8|61388.8|61404.4|61384.4|61409.8|61389.8|61398|61378|970
1612921800000|2021-02-10 01:50:00|61404.5|61384.5|61397.9|61377.9|61404.5|61384.5|61395.6|61375.6|842
1612922100000|2021-02-10 01:55:00|61398.1|61378.1|61395.2|61375.2|61398.2|61378.2|61383.5|61363.5|929
1612922400000|2021-02-10 02:00:00|61395.1|61375.1|61386.5|61366.5|61396.8|61376.8|61380.6|61360.6|915
1612922700000|2021-02-10 02:05:00|61386.1|61366.1|61390.9|61370.9|61392.1|61372.1|61382.6|61362.6|919
1612923000000|2021-02-10 02:10:00|61390.8|61370.8|61385.1|61365.1|61394.8|61374.8|61385|61365|738
1612923300000|2021-02-10 02:15:00|61385.4|61365.4|61386.2|61366.2|61390.5|61370.5|61380.5|61360.5|957
1612923600000|2021-02-10 02:20:00|61386.1|61366.1|61379.7|61359.7|61388|61368|61377.3|61357.3|902
1612923900000|2021-02-10 02:25:00|61379.6|61359.6|61384.4|61364.4|61389.9|61369.9|61377.4|61357.4|862
1612924200000|2021-02-10 02:30:00|61384.1|61364.1|61377.2|61357.2|61385|61365|61373.7|61353.7|917
1612924500000|2021-02-10 02:35:00|61376.9|61356.9|61355.5|61335.5|61379.7|61359.7|61343.4|61323.4|968
1612924800000|2021-02-10 02:40:00|61355.4|61335.4|61350|61330|61360.5|61340.5|61347.5|61327.5|930
1612925100000|2021-02-10 02:45:00|61350.1|61330.1|61347.8|61327.8|61350.6|61330.6|61344.9|61324.9|941
1612925400000|2021-02-10 02:50:00|61347.6|61327.6|61351.2|61331.2|61356.9|61336.9|61344.6|61324.6|937
1612925700000|2021-02-10 02:55:00|61351.3|61331.3|61352|61332|61354.5|61334.5|61343.6|61323.6|917
1612926000000|2021-02-10 03:00:00|61352.1|61332.1|61349.2|61329.2|61353.5|61333.5|61345|61325|812
1612926300000|2021-02-10 03:05:00|61348.9|61328.9|61337|61317|61349.1|61329.1|61334|61314|900
1612926600000|2021-02-10 03:10:00|61337.1|61317.1|61333.5|61313.5|61340|61320|61329.5|61309.5|905
1612926900000|2021-02-10 03:15:00|61333.7|61313.7|61333.5|61313.5|61340.6|61320.6|61330.2|61310.2|595
1612927200000|2021-02-10 03:20:00|61333.1|61313.1|61333.1|61313.1|61338.1|61318.1|61324.4|61304.4|614
1612927500000|2021-02-10 03:25:00|61334.3|61314.3|61332.7|61312.7|61335|61315|61325.1|61305.1|694
1612927800000|2021-02-10 03:30:00|61333.8|61313.8|61338.5|61318.5|61341.7|61321.7|61329.8|61309.8|562
1612928100000|2021-02-10 03:35:00|61338.4|61318.4|61331|61311|61341.4|61321.4|61328.9|61308.9|311
1612928400000|2021-02-10 03:40:00|61330.3|61310.3|61336.1|61316.1|61338.5|61318.5|61330.1|61310.1|331
1612928700000|2021-02-10 03:45:00|61335.7|61315.7|61340.4|61320.4|61340.6|61320.6|61335.7|61315.7|333
1612929000000|2021-02-10 03:50:00|61339.1|61319.1|61335.4|61315.4|61339.1|61319.1|61330.4|61312.5|356
1612929300000|2021-02-10 03:55:00|61335.7|61315.7|61340.8|61320.8|61346.9|61327.2|61335.1|61315.1|383
1612929600000|2021-02-10 04:00:00|61341.1|61321.1|61336.7|61316.7|61343.8|61323.8|61336.4|61316.4|318
1612929900000|2021-02-10 04:05:00|61336.8|61316.8|61343.7|61323.7|61345.3|61325.3|61336.4|61316.4|281
1612930200000|2021-02-10 04:10:00|61343.6|61323.6|61339.2|61319.2|61344|61324|61332.2|61312.2|396
1612930500000|2021-02-10 04:15:00|61338.7|61318.7|61337.5|61317.5|61342.3|61322.3|61333.7|61315.5|310
1612930800000|2021-02-10 04:20:00|61337|61317|61330.2|61310.2|61337.4|61317.4|61328.4|61308.4|311
1612931100000|2021-02-10 04:25:00|61329.2|61309.2|61327.3|61307.3|61331.6|61311.6|61325.9|61305.9|314
1612931400000|2021-02-10 04:30:00|61328.2|61308.2|61333.1|61313.1|61333.2|61313.2|61324.6|61306.5|258
1612931700000|2021-02-10 04:35:00|61332.7|61312.7|61328.4|61308.4|61334.7|61314.7|61324.2|61306.7|273
1612932000000|2021-02-10 04:40:00|61327.9|61307.9|61330.9|61310.9|61335.3|61315.3|61326.9|61306.9|298
1612932300000|2021-02-10 04:45:00|61329.9|61309.9|61333.1|61313.1|61333.7|61313.7|61329.3|61309.3|258
1612932600000|2021-02-10 04:50:00|61333|61313|61333.6|61313.6|61335|61315|61330.1|61310.1|255
1612932900000|2021-02-10 04:55:00|61334.4|61314.4|61332.7|61312.7|61335.8|61316.2|61329.3|61309.3|208
1612933200000|2021-02-10 05:00:00|61332.2|61312.2|61339.8|61319.8|61340.5|61320.5|61330.5|61310.5|315
1612933500000|2021-02-10 05:05:00|61340.2|61320.2|61341.9|61321.9|61346.1|61326.1|61340|61320|469
1612933800000|2021-02-10 05:10:00|61341.8|61321.8|61340.2|61320.2|61343.2|61324.9|61337.3|61317.3|346
1612934100000|2021-02-10 05:15:00|61340.3|61320.3|61350|61330|61353.4|61333.4|61340.1|61320.1|392
1612934400000|2021-02-10 05:20:00|61350.3|61330.3|61349.2|61329.2|61354.1|61334.1|61347.6|61327.6|353
1612934700000|2021-02-10 05:25:00|61349.7|61329.7|61348.9|61328.9|61352.9|61332.9|61344.3|61325.9|371
1612935000000|2021-02-10 05:30:00|61348.8|61328.8|61347.6|61327.6|61350.8|61331.7|61340.9|61323.9|357
1612935300000|2021-02-10 05:35:00|61347.3|61327.3|61338.6|61318.6|61348.7|61328.7|61334.4|61317.5|363
1612935600000|2021-02-10 05:40:00|61339|61319|61343.7|61323.7|61348.6|61328.6|61337.6|61317.6|358
1612935900000|2021-02-10 05:45:00|61342.3|61322.3|61348.1|61328.1|61349.3|61329.3|61339.8|61319.8|390
1612936200000|2021-02-10 05:50:00|61348.6|61328.6|61348.5|61328.5|61348.6|61328.6|61337.7|61321.3|350
1612936500000|2021-02-10 05:55:00|61348.1|61328.1|61355.6|61335.6|61355.8|61335.8|61341|61324.9|469
1612936800000|2021-02-10 06:00:00|61355.7|61335.7|61341.6|61326.6|61357.6|61337.6|61341.5|61322.1|643
1612937100000|2021-02-10 06:05:00|61344.5|61324.5|61345|61325|61346.6|61326.6|61339.9|61321.9|447
1612937400000|2021-02-10 06:10:00|61344.8|61324.8|61349.1|61329.1|61352.5|61333.8|61344.3|61324.3|496
1612937700000|2021-02-10 06:15:00|61349.2|61329.2|61356.8|61336.8|61359.9|61341.1|61348.3|61328.7|499
1612938000000|2021-02-10 06:20:00|61356.3|61336.3|61355.7|61335.7|61359|61340.7|61351.4|61334.5|390
1612938300000|2021-02-10 06:25:00|61355.6|61335.6|61353.8|61333.8|61359.4|61340.7|61349.3|61331.6|355
1612938600000|2021-02-10 06:30:00|61354.3|61334.3|61353.2|61338.2|61360.6|61340.6|61352.7|61333|350
1612938900000|2021-02-10 06:35:00|61353.5|61338.5|61348.1|61328.1|61356.2|61338.6|61343.9|61325.3|378
1612939200000|2021-02-10 06:40:00|61344|61329|61350.1|61330.1|61352.8|61334.5|61339.6|61322.1|431
1612939500000|2021-02-10 06:45:00|61350.4|61330.4|61351.8|61336.8|61355.4|61337.7|61346.9|61329.7|328
1612939800000|2021-02-10 06:50:00|61351.9|61336.9|61350.7|61330.7|61356.2|61338.2|61346.7|61330.2|331
1612940100000|2021-02-10 06:55:00|61350.9|61330.9|61336.7|61316.7|61351.1|61331.1|61335.8|61315.9|456
1612940400000|2021-02-10 07:00:00|61336.4|61316.4|61353.8|61333.8|61359.1|61341.7|61336.4|61316.4|631
1612940700000|2021-02-10 07:05:00|61351.6|61336.6|61344.8|61324.8|61355.3|61337.4|61336.8|61318.8|527
1612941000000|2021-02-10 07:10:00|61342.6|61327.6|61343.6|61323.6|61355.7|61338.3|61341.6|61323|506
1612941300000|2021-02-10 07:15:00|61343.8|61323.8|61333.7|61318.7|61355.1|61336.6|61328|61310.6|596
1612941600000|2021-02-10 07:20:00|61334|61319|61325.3|61305.3|61342.4|61324.4|61318.9|61301.7|608
1612941900000|2021-02-10 07:25:00|61325.5|61305.5|61320.5|61305.5|61327.4|61309.7|61318|61301.5|519
1612942200000|2021-02-10 07:30:00|61321.3|61306.3|61313.1|61298.1|61326.2|61307.4|61300.8|61282.3|709
1612942500000|2021-02-10 07:35:00|61313|61298|61315.8|61300.8|61325.1|61307.7|61306.8|61290.8|685
1612942800000|2021-02-10 07:40:00|61315.6|61300.6|61315.2|61295.2|61316.8|61301.3|61299.5|61283.1|655
1612943100000|2021-02-10 07:45:00|61315.7|61295.7|61312.9|61297.9|61316.2|61299.8|61305.8|61290.6|527
1612943400000|2021-02-10 07:50:00|61313.1|61298.1|61314.4|61299.4|61325.7|61310.7|61307.6|61291.4|531
1612943700000|2021-02-10 07:55:00|61314.5|61299.5|61315.6|61300.6|61323.1|61307.5|61303.5|61288.5|621
1612944000000|2021-02-10 08:00:00|61314.2|61299.2|61316.7|61301.7|61322.4|61307.4|61293.6|61276.4|871
1612944300000|2021-02-10 08:05:00|61316.9|61301.9|61334.9|61319.9|61337.6|61321.4|61316.6|61301.6|828
1612944600000|2021-02-10 08:10:00|61334.4|61319.4|61329.1|61314.1|61354|61339|61328.9|61313.3|746
1612944900000|2021-02-10 08:15:00|61329.3|61314.3|61332.6|61317.6|61336.6|61320.7|61319.5|61304.5|750
1612945200000|2021-02-10 08:20:00|61332.2|61317.2|61327.1|61312.1|61337.1|61322.1|61324.3|61308.8|609
1612945500000|2021-02-10 08:25:00|61326.9|61311.9|61310.9|61295.9|61330.1|61314|61309.2|61294.2|670
1612945800000|2021-02-10 08:30:00|61309.9|61294.9|61306.6|61291.6|61323.4|61308.4|61301.4|61286.4|745
1612946100000|2021-02-10 08:35:00|61306.7|61291.7|61271.3|61256.3|61308|61293|61268.4|61253.4|838
1612946400000|2021-02-10 08:40:00|61271.2|61256.2|61279.1|61264.1|61286.8|61271.8|61268.8|61253|739
1612946700000|2021-02-10 08:45:00|61279.2|61264.2|61282.6|61262.6|61285.9|61269.7|61269|61254|747
1612947000000|2021-02-10 08:50:00|61281.3|61266.3|61255.5|61240.5|61281.3|61266.3|61250.1|61234.5|802
1612947300000|2021-02-10 08:55:00|61255.6|61240.6|61271.9|61256.9|61272.2|61257.2|61248|61230.4|824
1612947600000|2021-02-10 09:00:00|61272.2|61257.2|61310.8|61295.8|61315.7|61300.7|61271.9|61256.9|863
1612947900000|2021-02-10 09:05:00|61310.6|61295.6|61318.8|61303.8|61320.3|61305.3|61302.2|61285.9|737
1612948200000|2021-02-10 09:10:00|61318.7|61303.7|61319.2|61304.2|61335.2|61320|61311.3|61296.3|746
1612948500000|2021-02-10 09:15:00|61319.3|61304.3|61320.1|61305.1|61332.5|61317.5|61314.1|61299.1|718
1612948800000|2021-02-10 09:20:00|61319.7|61304.7|61336.5|61321.5|61339.9|61324.9|61319.7|61304.7|686
1612949100000|2021-02-10 09:25:00|61336.3|61321.3|61353.2|61338.2|61353.2|61338.2|61334.4|61319.3|737
1612949400000|2021-02-10 09:30:00|61352.6|61337.6|61364.8|61349.8|61366.5|61350.8|61336.5|61321.5|752
1612949700000|2021-02-10 09:35:00|61364.7|61349.7|61383.2|61368.2|61399.6|61382.3|61358.3|61343.2|847
1612950000000|2021-02-10 09:40:00|61381.6|61366.6|61376.3|61361.3|61402.1|61385.2|61373.7|61355.9|949
1612950300000|2021-02-10 09:45:00|61376.2|61361.2|61355.2|61340.2|61376.5|61361.5|61353.7|61338.5|816
1612950600000|2021-02-10 09:50:00|61355.3|61340.3|61343.5|61328.5|61356.4|61341.2|61342.5|61327.5|806
1612950900000|2021-02-10 09:55:00|61343.6|61328.6|61374|61359|61379.5|61364.5|61343.2|61328.2|953
1612951200000|2021-02-10 10:00:00|61373.9|61358.9|61354.8|61339.8|61374.5|61359.5|61350.9|61335.9|933
1612951500000|2021-02-10 10:05:00|61354.4|61339.4|61362.1|61347.1|61367.3|61352.3|61348|61333|826
1612951800000|2021-02-10 10:10:00|61362.4|61347.4|61368.6|61353.6|61372.2|61355.1|61358.4|61341.4|757
1612952100000|2021-02-10 10:15:00|61368.3|61353.3|61362.5|61342.5|61387.5|61371.3|61358.6|61342.1|725
1612952400000|2021-02-10 10:20:00|61362.4|61342.4|61340.1|61325.1|61363|61345.6|61336.1|61321.1|676
1612952700000|2021-02-10 10:25:00|61340.3|61325.3|61347.2|61332.2|61360.4|61345.4|61340.3|61324.3|699
1612953000000|2021-02-10 10:30:00|61347.3|61332.3|61341.8|61321.8|61352.9|61335.3|61331.8|61314.2|798
1612953300000|2021-02-10 10:35:00|61340.8|61320.8|61346.1|61331.1|61364.4|61347.5|61337.7|61319.7|693
1612953600000|2021-02-10 10:40:00|61345.9|61330.9|61349.6|61334.6|61360.3|61342.8|61345.7|61328.5|587
1612953900000|2021-02-10 10:45:00|61349.2|61334.2|61345.5|61330.5|61353.9|61338.9|61338|61320.4|586
1612954200000|2021-02-10 10:50:00|61345.2|61330.2|61351.2|61336.2|61359.7|61343.2|61343.1|61325.7|598
1612954500000|2021-02-10 10:55:00|61351|61336|61348|61333|61355.3|61337.7|61336.4|61319|672
1612954800000|2021-02-10 11:00:00|61347.5|61332.5|61349.8|61329.8|61350.7|61334.8|61334.5|61317|665
1612955100000|2021-02-10 11:05:00|61347.3|61332.3|61347.9|61332.9|61353.2|61335.9|61342.3|61327|560
1612955400000|2021-02-10 11:10:00|61348.2|61333.2|61333.6|61318.6|61350.8|61333.5|61332.2|61317.2|590
1612955700000|2021-02-10 11:15:00|61333.4|61318.4|61334.6|61319.6|61340.1|61323.7|61330.6|61314.4|533
1612956000000|2021-02-10 11:20:00|61334.7|61319.7|61328.9|61313.9|61340.3|61323.9|61328.7|61311.7|537
1612956300000|2021-02-10 11:25:00|61329|61314|61333.4|61318.4|61334.9|61319.9|61316.5|61299.6|635
1612956600000|2021-02-10 11:30:00|61334.1|61319.1|61330.9|61315.9|61341.6|61324.3|61328.4|61313.4|542
1612956900000|2021-02-10 11:35:00|61331.2|61316.2|61354.7|61339.7|61355.2|61340|61329.8|61314.8|569
1612957200000|2021-02-10 11:40:00|61354.6|61339.6|61345|61330|61359.8|61344.8|61343.6|61328.6|550
1612957500000|2021-02-10 11:45:00|61345.2|61330.2|61334.4|61319.4|61346.8|61331.8|61333.5|61316.7|530
1612957800000|2021-02-10 11:50:00|61334.6|61319.6|61342.8|61327.8|61347.7|61330.9|61334|61319|521
1612958100000|2021-02-10 11:55:00|61342.9|61327.9|61350.5|61335.5|61353.7|61337.4|61341.5|61326.5|571
1612958400000|2021-02-10 12:00:00|61349.9|61334.9|61370.8|61355.8|61371|61356|61349.9|61332.5|705
1612958700000|2021-02-10 12:05:00|61370.5|61355.5|61384.1|61369.1|61384.7|61369.7|61364.1|61349.1|795
1612959000000|2021-02-10 12:10:00|61384.3|61369.3|61386.6|61371.6|61393.9|61378.9|61366.9|61349.3|772
1612959300000|2021-02-10 12:15:00|61386.3|61371.3|61375.4|61360.4|61386.8|61371.8|61370.2|61355.2|617
1612959600000|2021-02-10 12:20:00|61375.6|61360.6|61391.4|61376.4|61394.4|61379.4|61360.2|61345.2|823
1612959900000|2021-02-10 12:25:00|61390.5|61375.5|61392.1|61377.1|61399.3|61384.3|61386.3|61371.3|671
1612960200000|2021-02-10 12:30:00|61391.9|61376.9|61392.2|61377.2|61402.6|61386.5|61390.4|61375.4|612
1612960500000|2021-02-10 12:35:00|61392.1|61377.1|61388|61373|61404.1|61389.1|61387.9|61372.9|563
1612960800000|2021-02-10 12:40:00|61388.5|61373.5|61395.4|61380.4|61403.7|61388.7|61388|61373|582
1612961100000|2021-02-10 12:45:00|61395.5|61380.5|61398.9|61383.9|61405.8|61390.8|61392.1|61377.1|719
1612961400000|2021-02-10 12:50:00|61398.8|61383.8|61390|61375|61404.9|61387.8|61388.4|61373.4|663
1612961700000|2021-02-10 12:55:00|61389.5|61374.5|61388.6|61373.6|61398.3|61383.3|61378.4|61363.4|865
1612962000000|2021-02-10 13:00:00|61388|61373|61354.8|61339.8|61400|61384.6|61354.6|61339.6|828
1612962300000|2021-02-10 13:05:00|61356.4|61341.4|61362.5|61347.5|61372.2|61357.2|61353.6|61338.6|729
1612962600000|2021-02-10 13:10:00|61360.5|61345.5|61334.6|61319.6|61361|61346|61333.7|61318.7|735
1612962900000|2021-02-10 13:15:00|61334.7|61319.7|61344.4|61329.4|61344.4|61329.4|61333.3|61317.5|660
1612963200000|2021-02-10 13:20:00|61342.4|61327.4|61342.3|61327.3|61354.6|61339.6|61339.5|61324.5|649
1612963500000|2021-02-10 13:25:00|61342.5|61327.5|61355.8|61335.8|61358.4|61341.5|61342.1|61327.1|591
1612963800000|2021-02-10 13:30:00|61356.1|61336.1|61303.1|61288.1|61356.1|61336.1|61275.4|61258.4|1073
1612964100000|2021-02-10 13:35:00|61302.5|61287.5|61289.8|61274.8|61315.2|61298.4|61279.7|61259.7|999
1612964400000|2021-02-10 13:40:00|61289.7|61274.7|61306.7|61291.7|61309.3|61294.3|61271.9|61256.5|942
1612964700000|2021-02-10 13:45:00|61306.5|61291.5|61298.6|61283.6|61312|61297|61288.6|61273.6|891
1612965000000|2021-02-10 13:50:00|61298.1|61283.1|61298.6|61283.6|61320.8|61305.8|61295.7|61278.9|789
1612965300000|2021-02-10 13:55:00|61298.3|61283.3|61328|61313|61331.3|61315.3|61296.2|61281.2|796
1612965600000|2021-02-10 14:00:00|61327.9|61312.9|61324.6|61304.6|61343|61328|61319.2|61304.2|862
1612965900000|2021-02-10 14:05:00|61324.2|61304.2|61294.4|61279.4|61324.7|61307.8|61292.3|61277.3|767
1612966200000|2021-02-10 14:10:00|61293.8|61278.8|61313.6|61298.6|61316.3|61299.1|61287.4|61272.4|855
1612966500000|2021-02-10 14:15:00|61312.8|61297.8|61303.6|61288.6|61317.5|61302.5|61303.1|61288.1|675
1612966800000|2021-02-10 14:20:00|61303.8|61288.8|61304.3|61289.3|61327.3|61310.9|61299.4|61283.8|852
1612967100000|2021-02-10 14:25:00|61304.6|61289.6|61284.1|61269.1|61304.7|61289.7|61281.9|61266.1|732
1612967400000|2021-02-10 14:30:00|61281.9|61266.9|61318.1|61303.1|61321|61303.9|61273.9|61256.5|756
1612967700000|2021-02-10 14:35:00|61317.5|61302.5|61325.8|61310.8|61328|61313|61307.9|61292.9|662
1612968000000|2021-02-10 14:40:00|61325.4|61310.4|61318.3|61303.3|61335.3|61320.3|61307.4|61290.6|688
1612968300000|2021-02-10 14:45:00|61317.7|61302.7|61319.8|61304.8|61335.5|61318.2|61309.6|61294.6|823
1612968600000|2021-02-10 14:50:00|61322.2|61302.2|61332.7|61312.7|61334.7|61319.7|61319|61302.2|799
1612968900000|2021-02-10 14:55:00|61333.7|61313.7|61349.5|61334.5|61351.1|61335.2|61325.4|61310.4|837
1612969200000|2021-02-10 15:00:00|61349.7|61334.7|61324.1|61309.1|61355.3|61340.3|61313.5|61296.3|913
1612969500000|2021-02-10 15:05:00|61324.8|61309.8|61291.1|61276.1|61329.8|61312.5|61288.2|61273.2|843
1612969800000|2021-02-10 15:10:00|61290.7|61275.7|61288.6|61268.6|61292.4|61277.4|61272.9|61257.9|882
1612970100000|2021-02-10 15:15:00|61288.5|61268.5|61304.8|61289.8|61315.3|61297|61283.4|61265.7|862
1612970400000|2021-02-10 15:20:00|61305|61290|61335.1|61315.1|61348|61330.7|61303.4|61288.4|1043
1612970700000|2021-02-10 15:25:00|61333.1|61318.1|61320.2|61305.2|61340.1|61322.4|61303.5|61288.5|976
1612971000000|2021-02-10 15:30:00|61319.6|61304.6|61326.3|61306.3|61333.8|61315.9|61296.9|61280.2|1000
1612971300000|2021-02-10 15:35:00|61326.4|61306.4|61305|61285|61326.4|61306.9|61297.2|61282.2|946
1612971600000|2021-02-10 15:40:00|61304.7|61284.7|61324.3|61309.3|61331.7|61314.1|61279.5|61264.5|976
1612971900000|2021-02-10 15:45:00|61323.7|61308.7|61335.5|61320.5|61338.5|61323.1|61307.2|61290.8|1010
1612972200000|2021-02-10 15:50:00|61334.8|61319.8|61336.8|61316.8|61349.7|61332.7|61309|61292.3|975
1612972500000|2021-02-10 15:55:00|61332.8|61317.8|61316.2|61301.2|61343.9|61328.9|61315.5|61300.5|915
1612972800000|2021-02-10 16:00:00|61316|61301|61312.4|61297.4|61327.8|61312.8|61303|61285.8|871
1612973100000|2021-02-10 16:05:00|61313.5|61298.5|61296.7|61281.7|61315.5|61300.5|61294.4|61276.7|937
1612973400000|2021-02-10 16:10:00|61296.9|61281.9|61298.9|61283.9|61305.6|61289.8|61293.6|61277.4|807
1612973700000|2021-02-10 16:15:00|61299.4|61284.4|61320.4|61305.4|61327.4|61312.4|61297|61282|774
1612974000000|2021-02-10 16:20:00|61321|61306|61310.6|61295.6|61322.3|61307.1|61304.1|61289.1|826
1612974300000|2021-02-10 16:25:00|61310.8|61295.8|61303.1|61288.1|61314.2|61299.2|61294.7|61279.7|753
1612974600000|2021-02-10 16:30:00|61302.8|61287.8|61300.4|61285.4|61312.5|61297.5|61300.4|61285.4|760
1612974900000|2021-02-10 16:35:00|61299.9|61284.9|61322.7|61307.7|61323.7|61308.7|61299.9|61284.9|758
1612975200000|2021-02-10 16:40:00|61322.9|61307.9|61324.4|61309.4|61326.2|61311.2|61311.2|61296.2|690
1612975500000|2021-02-10 16:45:00|61324.7|61309.7|61315.1|61300.1|61325.6|61310.6|61309.8|61294.8|668
1612975800000|2021-02-10 16:50:00|61315|61300|61308.3|61293.3|61325.6|61310.6|61304.5|61289.5|644
1612976100000|2021-02-10 16:55:00|61308.2|61293.2|61314.7|61299.7|61314.8|61299.8|61302|61287|600
1612976400000|2021-02-10 17:00:00|61314.6|61299.6|61331|61316|61338.9|61322.3|61311.8|61296.8|847
1612976700000|2021-02-10 17:05:00|61330.9|61315.9|61326|61311|61341.9|61325|61326|61311|760
1612977000000|2021-02-10 17:10:00|61326.1|61311.1|61321.3|61306.3|61327.7|61312|61319.3|61304.3|663
1612977300000|2021-02-10 17:15:00|61321.4|61306.4|61325.5|61310.5|61334.4|61319.4|61320|61305|714
1612977600000|2021-02-10 17:20:00|61325.3|61310.3|61325.9|61310.9|61330|61313|61319.8|61304.5|694
1612977900000|2021-02-10 17:25:00|61325.7|61310.7|61308.2|61293.2|61327.5|61311|61300.3|61283.2|774
1612978200000|2021-02-10 17:30:00|61308.3|61293.3|61301|61286|61311.3|61296.3|61297.5|61279.8|643
1612978500000|2021-02-10 17:35:00|61300.6|61285.6|61300|61285|61304.6|61289.6|61297.6|61282.6|467
1612978800000|2021-02-10 17:40:00|61300.2|61285.2|61311.1|61296.1|61311.8|61296.8|61297.4|61282.4|537
1612979100000|2021-02-10 17:45:00|61310.9|61295.9|61301|61286|61310.9|61295.9|61299.6|61284.1|613
1612979400000|2021-02-10 17:50:00|61301.1|61286.1|61285.2|61270.2|61303.8|61288.8|61285|61270|708
1612979700000|2021-02-10 17:55:00|61285.7|61270.7|61279.7|61264.7|61300.6|61285.6|61277.3|61261.2|854
1612980000000|2021-02-10 18:00:00|61280|61265|61291|61271|61295|61278.3|61279.7|61264.7|611
1612980300000|2021-02-10 18:05:00|61286.4|61271.4|61296.8|61276.8|61299.1|61282.1|61285.8|61270.3|563
1612980600000|2021-02-10 18:10:00|61297|61277|61298.9|61283.9|61303.7|61287.5|61291|61276|597
1612980900000|2021-02-10 18:15:00|61301.2|61286.2|61304.4|61284.4|61304.4|61286.5|61294.6|61279.6|447
1612981200000|2021-02-10 18:20:00|61304.6|61284.6|61304.9|61289.9|61309.3|61293.4|61297.5|61277.5|573
1612981500000|2021-02-10 18:25:00|61305|61290|61311.9|61296.9|61315.6|61299.6|61304.7|61287.3|634
1612981800000|2021-02-10 18:30:00|61311.4|61296.4|61300.1|61285.1|61315.5|61298.1|61296.9|61281.9|522
1612982100000|2021-02-10 18:35:00|61300.2|61285.2|61305.2|61290.2|61312|61297|61299.2|61284.2|435
1612982400000|2021-02-10 18:40:00|61305.1|61290.1|61313|61298|61315.4|61298|61300.1|61285.1|368
1612982700000|2021-02-10 18:45:00|61313.2|61298.2|61326.4|61311.4|61326.4|61311.4|61313.2|61298.2|518
1612983000000|2021-02-10 18:50:00|61326.5|61311.5|61318.9|61303.9|61327.4|61312.4|61315.3|61300.3|490
1612983300000|2021-02-10 18:55:00|61318.8|61303.8|61319.6|61304.6|61326.6|61309.1|61315.6|61299.1|400
1612983600000|2021-02-10 19:00:00|61320.2|61305.2|61317|61302|61323.7|61307.1|61308.3|61292.1|629
1612983900000|2021-02-10 19:05:00|61318.3|61303.3|61320.8|61305.8|61325.1|61309.7|61314.6|61299.6|519
1612984200000|2021-02-10 19:10:00|61320.6|61305.6|61321.3|61306.3|61324.5|61307.4|61314.4|61299.4|587
1612984500000|2021-02-10 19:15:00|61321.2|61306.2|61328.5|61313.5|61331|61316|61317.9|61302|414
1612984800000|2021-02-10 19:20:00|61328.7|61313.7|61343.5|61328.5|61349.3|61334.3|61327.7|61312.7|603
1612985100000|2021-02-10 19:25:00|61343.4|61328.4|61346|61331|61348.5|61333.5|61335.1|61318.1|567
1612985400000|2021-02-10 19:30:00|61346.4|61331.4|61330.4|61315.4|61350.2|61333.5|61323.5|61306.3|644
1612985700000|2021-02-10 19:35:00|61329.9|61314.9|61332.3|61317.3|61338.3|61323.3|61329|61313.8|468
1612986000000|2021-02-10 19:40:00|61332.2|61317.2|61335.3|61320.3|61335.8|61320.5|61329.9|61312.6|395
1612986300000|2021-02-10 19:45:00|61335.4|61320.4|61330.7|61315.7|61340.2|61325.2|61327.4|61312.4|446
1612986600000|2021-02-10 19:50:00|61331.8|61316.8|61331.9|61316.9|61334.9|61319.9|61326.9|61311.7|515
1612986900000|2021-02-10 19:55:00|61332.3|61317.3|61324.8|61309.8|61335.5|61320.1|61324.8|61309.2|616
1612987200000|2021-02-10 20:00:00|61324.6|61309.6|61326.5|61311.5|61334.5|61318.9|61324.2|61309.2|595
1612987500000|2021-02-10 20:05:00|61327.3|61312.3|61335.9|61315.9|61339|61322.2|61326.9|61311.1|450
1612987800000|2021-02-10 20:10:00|61336|61316|61342.2|61327.2|61347|61328.4|61335.6|61315.8|572
1612988100000|2021-02-10 20:15:00|61342.1|61327.1|61338|61323|61353|61336|61337.4|61322.4|498
1612988400000|2021-02-10 20:20:00|61338.1|61323.1|61340.3|61325.3|61345.9|61329.6|61336.9|61320.1|426
1612988700000|2021-02-10 20:25:00|61340.1|61325.1|61340.7|61320.7|61343.1|61326.9|61335.8|61318.4|490
1612989000000|2021-02-10 20:30:00|61340.8|61320.8|61350.6|61330.6|61351|61333.6|61336.6|61320.2|468
1612989300000|2021-02-10 20:35:00|61347.5|61332.5|61371.8|61356.8|61371.8|61356.8|61347.3|61329.6|634
1612989600000|2021-02-10 20:40:00|61372.1|61357.1|61369.8|61349.8|61377.3|61359.6|61361.3|61343.9|526
1612989900000|2021-02-10 20:45:00|61369.7|61349.7|61380.7|61365.7|61384.1|61367.1|61366.9|61349.1|621
1612990200000|2021-02-10 20:50:00|61381.3|61366.3|61379.7|61364.7|61383.4|61366.3|61372.7|61357.4|548
1612990500000|2021-02-10 20:55:00|61379.5|61364.5|61378.3|61358.3|61382.4|61366.3|61373.8|61358.3|658
1612990800000|2021-02-10 21:00:00|61378.5|61358.5|61373.3|61353.3|61379.6|61361.4|61370.1|61351.3|577
1612991100000|2021-02-10 21:05:00|61373.2|61353.2|61371.3|61356.3|61374.3|61356.3|61368.6|61348.6|308
1612991400000|2021-02-10 21:10:00|61371.9|61356.9|61380|61360|61381.7|61363.4|61371.9|61354|284
1612991700000|2021-02-10 21:15:00|61380.2|61360.2|61382.4|61367.4|61385.8|61367.8|61377|61358.7|292
1612992000000|2021-02-10 21:20:00|61382.5|61367.5|61383.5|61368.5|61388.7|61369.4|61382.3|61365.8|261
1612992300000|2021-02-10 21:25:00|61383.4|61368.4|61384|61369|61389.9|61370.8|61382.7|61365.2|281
1612992600000|2021-02-10 21:30:00|61384.3|61369.3|61392.1|61372.1|61392.1|61372.1|61377.1|61359.5|279
1612992900000|2021-02-10 21:35:00|61392.3|61372.3|61385.2|61365.2|61393.8|61373.8|61379.6|61359.6|383
1612993200000|2021-02-10 21:40:00|61385.3|61365.3|61388.7|61368.7|61391.4|61371.4|61383.4|61364|289
1612993500000|2021-02-10 21:45:00|61388.6|61368.6|61388.4|61368.4|61390.4|61370.4|61384.1|61364.1|300
1612993800000|2021-02-10 21:50:00|61388.5|61368.5|61386.9|61366.9|61390.2|61370.2|61382.2|61362.2|256
1612994100000|2021-02-10 21:55:00|61387.2|61367.2|61383.2|61363.2|61389.3|61369.3|61378|61358|363
1612994400000|2021-02-10 22:00:00|61383.7|61363.7|61382.2|61362.2|61384.7|61363.7|61381|61361|36
1612994700000|2021-02-10 22:05:00|61382.7|61362.7|61384|61364|61393.4|61366.1|61378.9|61330.2|109
1612995000000|2021-02-10 22:10:00|61384.1|61364.1|61389.4|61362|61390.9|61365.2|61381|61345.2|102
1612995300000|2021-02-10 22:15:00|61385.7|61365.7|61380.4|61356.6|61390.8|61367|61379.8|61351.1|157
1612995600000|2021-02-10 22:20:00|61379.9|61359.9|61381.7|61356.3|61394.8|61361.9|61377.8|61346|184
1612995900000|2021-02-10 22:25:00|61385.1|61354.7|61380.6|61359.6|61393.6|61360.4|61377.2|61346.9|115
1612996200000|2021-02-10 22:30:00|61380.4|61360.4|61379.4|61359.3|61387.9|61363.4|61378.5|61356.5|182
1612996500000|2021-02-10 22:35:00|61378.7|61358.7|61379.3|61359.3|61386.2|61362.7|61377.1|61350|108
1612996800000|2021-02-10 22:40:00|61380.5|61360.5|61381|61361|61386.7|61361.9|61377.8|61353.1|158
1612997100000|2021-02-10 22:45:00|61381.1|61361.1|61381.2|61359.8|61389.2|61362.3|61378.6|61353.2|122
1612997400000|2021-02-10 22:50:00|61379.9|61359.9|61383.5|61357.9|61387.1|61362.7|61378|61354.9|121
1612997700000|2021-02-10 22:55:00|61383.7|61358.2|61381.4|61361.4|61394.1|61362.7|61378.7|61348.2|130
1612998000000|2021-02-10 23:00:00|61381.2|61361.2|61377.7|61357.7|61381.2|61361.2|61377.1|61357.1|311
1612998300000|2021-02-10 23:05:00|61377.2|61357.2|61376.5|61356.5|61381.3|61361.3|61376.5|61356.5|225
1612998600000|2021-02-10 23:10:00|61378.2|61358.2|61380.2|61360.2|61380.6|61360.6|61377.6|61357.6|154
1612998900000|2021-02-10 23:15:00|61380.3|61360.3|61379.8|61359.8|61383.6|61363.6|61377.3|61357.3|200
1612999200000|2021-02-10 23:20:00|61380.7|61360.7|61382.5|61362.5|61384|61364|61380.5|61360.5|224
1612999500000|2021-02-10 23:25:00|61382.6|61362.6|61380.8|61360.8|61386|61366|61380|61360|251
1612999800000|2021-02-10 23:30:00|61381.1|61361.1|61382.5|61362.5|61384.4|61364.4|61379.6|61359.6|262
1613000100000|2021-02-10 23:35:00|61382.7|61362.7|61382.1|61362.1|61385.7|61365.7|61381.9|61361.9|238
1613000400000|2021-02-10 23:40:00|61381.9|61361.9|61386.8|61366.8|61389.4|61369.4|61381.7|61361.7|309
1613000700000|2021-02-10 23:45:00|61386.7|61366.7|61393.7|61373.7|61393.7|61373.7|61384|61364|240
1613001000000|2021-02-10 23:50:00|61393.5|61373.5|61384.6|61364.6|61393.8|61373.8|61383.4|61363.4|211
1613001300000|2021-02-10 23:55:00|61384.5|61364.5|61379.5|61359.5|61384.5|61364.5|61378.6|61358.6|249
1613001600000|2021-02-11 00:00:00|61379.4|61359.4|61377.5|61357.5|61381|61361|61376.7|61356.7|231
1613001900000|2021-02-11 00:05:00|61377.4|61357.4|61380|61360|61382|61362|61375.2|61355.2|250
1613002200000|2021-02-11 00:10:00|61379.7|61359.7|61385.5|61365.5|61385.6|61365.6|61376.8|61356.8|159
1613002500000|2021-02-11 00:15:00|61385.6|61365.6|61384.7|61364.7|61395.1|61375.1|61383.6|61363.6|343
1613002800000|2021-02-11 00:20:00|61384.9|61364.9|61382|61362|61385.6|61365.6|61381.2|61361.2|258
1613003100000|2021-02-11 00:25:00|61382.4|61362.4|61388|61368|61388.7|61368.7|61382|61362|251
1613003400000|2021-02-11 00:30:00|61388.1|61368.1|61398.3|61378.3|61398.6|61378.6|61386.3|61366.3|339
1613003700000|2021-02-11 00:35:00|61398.4|61378.4|61399.7|61379.7|61407.6|61387.6|61397.1|61377.1|342
1613004000000|2021-02-11 00:40:00|61399.3|61379.3|61403|61383|61403.3|61383.3|61395.6|61375.6|268
1613004300000|2021-02-11 00:45:00|61402.9|61382.9|61402.7|61382.7|61403|61383|61397.7|61377.7|284
1613004600000|2021-02-11 00:50:00|61402.4|61382.4|61402.9|61382.9|61408.4|61388.4|61401.8|61381.8|256
1613004900000|2021-02-11 00:55:00|61403.7|61383.7|61405.2|61385.2|61406|61386|61400.7|61380.7|263
1613005200000|2021-02-11 01:00:00|61405.9|61385.9|61403.2|61383.2|61405.9|61385.9|61396|61376|382
1613005500000|2021-02-11 01:05:00|61402.9|61382.9|61400.8|61380.8|61404|61384|61399.8|61379.8|256
1613005800000|2021-02-11 01:10:00|61400.7|61380.7|61403.1|61383.1|61403.3|61383.3|61399.6|61379.6|211
1613006100000|2021-02-11 01:15:00|61403|61383|61398.5|61378.5|61406.6|61386.6|61398.4|61378.4|195
1613006400000|2021-02-11 01:20:00|61398.6|61378.6|61400.5|61380.5|61401.2|61381.2|61396.3|61376.3|189
1613006700000|2021-02-11 01:25:00|61400.9|61380.9|61399.2|61379.2|61405.1|61385.1|61397.7|61377.7|222
1613007000000|2021-02-11 01:30:00|61399.3|61379.3|61389.4|61369.4|61399.3|61379.3|61388.8|61368.8|291
1613007300000|2021-02-11 01:35:00|61389.5|61369.5|61389.2|61369.2|61393.1|61373.1|61385.7|61365.7|250
1613007600000|2021-02-11 01:40:00|61388.6|61368.6|61401.5|61381.5|61406|61386|61388.5|61368.5|393
1613007900000|2021-02-11 01:45:00|61401.3|61381.3|61397.1|61377.1|61404.2|61384.2|61396|61376|339
1613008200000|2021-02-11 01:50:00|61397.3|61377.3|61398.6|61378.6|61401.3|61381.3|61396.3|61376.3|243
1613008500000|2021-02-11 01:55:00|61399|61379|61389.7|61369.7|61399|61379|61386.7|61366.7|351
1613008800000|2021-02-11 02:00:00|61389.2|61369.2|61380.8|61360.8|61391.5|61371.5|61378.1|61358.1|385
1613009100000|2021-02-11 02:05:00|61380.9|61360.9|61386.2|61366.2|61387.4|61367.4|61380.8|61360.8|342
1613009400000|2021-02-11 02:10:00|61386.1|61366.1|61375.8|61355.8|61386.2|61366.2|61375.5|61355.5|272
1613009700000|2021-02-11 02:15:00|61378.1|61358.1|61380.6|61360.6|61382.1|61362.1|61376|61356|316
1613010000000|2021-02-11 02:20:00|61380.7|61360.7|61383.4|61363.4|61385.1|61365.1|61379.8|61359.8|288
1613010300000|2021-02-11 02:25:00|61383.3|61363.3|61386.6|61366.6|61387.2|61367.2|61378.3|61358.3|329
1613010600000|2021-02-11 02:30:00|61387.2|61367.2|61387|61367|61389.8|61369.8|61383.1|61363.1|273
1613010900000|2021-02-11 02:35:00|61386.8|61366.8|61383.5|61363.5|61386.8|61366.8|61379.7|61359.7|319
1613011200000|2021-02-11 02:40:00|61383.6|61363.6|61379.4|61359.4|61385|61365|61378|61358|328
1613011500000|2021-02-11 02:45:00|61379.6|61359.6|61374.5|61354.5|61379.8|61359.8|61371.4|61351.4|246
1613011800000|2021-02-11 02:50:00|61374.8|61354.8|61374|61354|61374.8|61354.8|61371|61351|250
1613012100000|2021-02-11 02:55:00|61373.8|61353.8|61374|61354|61377.2|61357.2|61373.1|61353.1|288
1613012400000|2021-02-11 03:00:00|61374.1|61354.1|61371.5|61351.5|61374.1|61354.1|61363.8|61343.8|297
1613012700000|2021-02-11 03:05:00|61371.4|61351.4|61377.2|61357.2|61379|61359|61370.5|61350.5|248
1613013000000|2021-02-11 03:10:00|61377.3|61357.3|61376.9|61356.9|61379.3|61359.3|61376.1|61356.1|177
1613013300000|2021-02-11 03:15:00|61376.8|61356.8|61377.2|61357.2|61380|61360|61376.4|61356.4|268
1613013600000|2021-02-11 03:20:00|61377.7|61357.7|61381.3|61361.3|61383.5|61363.5|61376.4|61356.4|280
1613013900000|2021-02-11 03:25:00|61381.2|61361.2|61376.9|61356.9|61384.2|61364.2|61376.1|61356.1|275
1613014200000|2021-02-11 03:30:00|61376.3|61356.3|61383.7|61363.7|61384.3|61364.3|61376.2|61356.2|307
1613014500000|2021-02-11 03:35:00|61383.8|61363.8|61378.8|61358.8|61385.6|61365.6|61376.9|61356.9|306
1613014800000|2021-02-11 03:40:00|61378.7|61358.7|61375.9|61355.9|61381.4|61361.4|61372.9|61352.9|305
1613015100000|2021-02-11 03:45:00|61376.1|61356.1|61378.1|61358.1|61380.9|61360.9|61372|61352|314
1613015400000|2021-02-11 03:50:00|61378.3|61358.3|61368.9|61348.9|61379.8|61359.8|61368.5|61348.5|358
1613015700000|2021-02-11 03:55:00|61368.8|61348.8|61370.5|61350.5|61370.9|61350.9|61364.4|61344.4|396
1613016000000|2021-02-11 04:00:00|61370|61350|61359.3|61339.3|61370|61350|61355.8|61335.8|418
1613016300000|2021-02-11 04:05:00|61359.2|61339.2|61364.4|61344.4|61366.1|61346.1|61357.3|61337.3|285
1613016600000|2021-02-11 04:10:00|61364.3|61344.3|61351.5|61331.5|61366.9|61346.9|61348.4|61328.4|369
1613016900000|2021-02-11 04:15:00|61351.4|61331.4|61353.9|61333.9|61358.7|61338.7|61350.5|61330.5|308
1613017200000|2021-02-11 04:20:00|61353.8|61333.8|61354.7|61334.7|61356.7|61336.7|61352.5|61332.5|275
1613017500000|2021-02-11 04:25:00|61354.6|61334.6|61356.9|61336.9|61359|61339|61353.6|61333.6|268
1613017800000|2021-02-11 04:30:00|61357|61337|61361.9|61341.9|61362.3|61342.3|61354.7|61334.7|323
1613018100000|2021-02-11 04:35:00|61362.2|61342.2|61360.7|61340.7|61363.4|61343.4|61359.7|61339.7|234
1613018400000|2021-02-11 04:40:00|61360.6|61340.6|61362.1|61342.1|61362.7|61342.7|61358.2|61338.2|241
1613018700000|2021-02-11 04:45:00|61362|61342|61361.4|61341.4|61364.8|61344.8|61358.4|61338.4|260
1613019000000|2021-02-11 04:50:00|61361.7|61341.7|61363.7|61343.7|61364.6|61344.6|61361.1|61341.1|283
1613019300000|2021-02-11 04:55:00|61363.8|61343.8|61366|61346|61367|61347|61362.7|61342.7|227
1613019600000|2021-02-11 05:00:00|61366.1|61346.1|61363.6|61343.6|61366.9|61346.9|61362.2|61342.2|323
1613019900000|2021-02-11 05:05:00|61363.5|61343.5|61355.4|61335.4|61365.4|61345.4|61354|61334|331
1613020200000|2021-02-11 05:10:00|61355.2|61335.2|61360.1|61340.1|61363.3|61343.3|61355|61335|230
1613020500000|2021-02-11 05:15:00|61360.2|61340.2|61352.4|61332.4|61361.3|61341.3|61347.7|61327.7|316
1613020800000|2021-02-11 05:20:00|61352.8|61332.8|61347.9|61327.9|61353.7|61333.7|61347.1|61327.1|304
1613021100000|2021-02-11 05:25:00|61348|61328|61345.2|61325.2|61351.5|61331.5|61340.3|61320.3|296
1613021400000|2021-02-11 05:30:00|61345|61325|61342.6|61322.6|61347.1|61327.1|61340.2|61320.2|311
1613021700000|2021-02-11 05:35:00|61342.9|61322.9|61340.6|61320.6|61342.9|61322.9|61338.9|61318.9|240
1613022000000|2021-02-11 05:40:00|61340.7|61320.7|61340.8|61320.8|61342.3|61322.3|61337.9|61317.9|274
1613022300000|2021-02-11 05:45:00|61340.7|61320.7|61338.6|61318.6|61343.9|61323.9|61337.5|61317.5|290
1613022600000|2021-02-11 05:50:00|61338.7|61318.7|61338.6|61318.6|61341.5|61321.5|61335|61315|307
1613022900000|2021-02-11 05:55:00|61338.4|61318.4|61343.2|61323.2|61345.9|61325.9|61337.2|61317.2|346
1613023200000|2021-02-11 06:00:00|61342.9|61322.9|61331.8|61311.8|61344.9|61324.9|61329.3|61309.3|376
1613023500000|2021-02-11 06:05:00|61331.9|61311.9|61334.2|61314.2|61336.7|61316.7|61328.6|61308.6|366
1613023800000|2021-02-11 06:10:00|61334.3|61314.3|61337.3|61317.3|61337.5|61317.5|61331.3|61311.3|291
1613024100000|2021-02-11 06:15:00|61337.2|61317.2|61337.5|61317.5|61338.3|61318.3|61333.7|61313.7|266
1613024400000|2021-02-11 06:20:00|61337.3|61317.3|61334.8|61314.8|61341.2|61321.2|61334.4|61314.4|270
1613024700000|2021-02-11 06:25:00|61334.6|61314.6|61342.8|61322.8|61345.2|61325.2|61333.5|61313.5|308
1613025000000|2021-02-11 06:30:00|61342.7|61322.7|61339.4|61319.4|61343.2|61323.2|61335|61315|302
1613025300000|2021-02-11 06:35:00|61339.6|61319.6|61340.8|61320.8|61342.2|61322.2|61336.5|61316.5|269
1613025600000|2021-02-11 06:40:00|61340.9|61320.9|61334.5|61314.5|61341.6|61321.6|61331.3|61311.3|286
1613025900000|2021-02-11 06:45:00|61334.7|61314.7|61326.2|61306.2|61334.7|61314.7|61324.9|61304.9|333
1613026200000|2021-02-11 06:50:00|61326.3|61306.3|61325.4|61305.4|61335.9|61315.9|61325.1|61305.1|356
1613026500000|2021-02-11 06:55:00|61325.5|61305.5|61326|61306|61330|61310|61324.9|61304.9|322
1613026800000|2021-02-11 07:00:00|61325.9|61305.9|61334.4|61314.4|61337.5|61317.5|61325.1|61305.1|414
1613027100000|2021-02-11 07:05:00|61334.5|61314.5|61332.2|61312.2|61334.5|61314.5|61310.2|61290.2|547
1613027400000|2021-02-11 07:10:00|61332.3|61312.3|61333.8|61313.8|61342.1|61322.1|61328.6|61308.6|563
1613027700000|2021-02-11 07:15:00|61333.7|61313.7|61329.2|61309.2|61339.6|61319.9|61326.1|61306.8|456
1613028000000|2021-02-11 07:20:00|61329.1|61309.1|61326.4|61306.4|61331.5|61313.7|61322.3|61302.3|358
1613028300000|2021-02-11 07:25:00|61326.3|61306.3|61317.2|61302.2|61329.5|61310.6|61313.3|61296|487
1613028600000|2021-02-11 07:30:00|61318.5|61303.5|61342.2|61322.2|61342.3|61324.6|61318.5|61302.6|481
1613028900000|2021-02-11 07:35:00|61342|61322|61330.4|61315.4|61347.1|61329.6|61328.7|61313.7|457
1613029200000|2021-02-11 07:40:00|61329.3|61314.3|61336.2|61321.2|61339.5|61323|61325.2|61307.7|492
1613029500000|2021-02-11 07:45:00|61336.5|61321.5|61346.7|61331.7|61349|61332.1|61322.5|61307.5|550
1613029800000|2021-02-11 07:50:00|61346.9|61331.9|61338.5|61323.5|61347.2|61332.2|61333.2|61318.2|435
1613030100000|2021-02-11 07:55:00|61338.6|61323.6|61352.6|61337.6|61364|61346.9|61338.4|61322.7|689
1613030400000|2021-02-11 08:00:00|61355.5|61335.5|61360.8|61345.8|61367.8|61352.8|61338.2|61321.3|898
1613030700000|2021-02-11 08:05:00|61361|61346|61343.1|61328.1|61369.2|61354.2|61343|61325.8|833
1613031000000|2021-02-11 08:10:00|61343.3|61328.3|61371.1|61356.1|61371.6|61356.6|61339.7|61324.7|745
1613031300000|2021-02-11 08:15:00|61373.6|61353.6|61355.6|61340.6|61373.6|61356.4|61349.8|61334.8|673
1613031600000|2021-02-11 08:20:00|61355.9|61340.9|61360.6|61345.6|61381.2|61366.2|61351.9|61335.2|827
1613031900000|2021-02-11 08:25:00|61360.5|61345.5|61356.1|61341.1|61367|61351.4|61350.7|61334.6|702
1613032200000|2021-02-11 08:30:00|61356|61341|61348.7|61328.7|61356.8|61341.7|61341|61324.8|720
1613032500000|2021-02-11 08:35:00|61347.4|61332.4|61356.6|61341.6|61366.9|61349.1|61344.8|61327.9|702
1613032800000|2021-02-11 08:40:00|61356.4|61341.4|61347.9|61332.9|61361.1|61345.3|61347.4|61332.4|572
1613033100000|2021-02-11 08:45:00|61347.3|61332.3|61351.6|61336.6|61355.9|61340.9|61342.2|61327.2|700
1613033400000|2021-02-11 08:50:00|61351.8|61336.8|61365|61350|61365|61350|61346.8|61331.4|642
1613033700000|2021-02-11 08:55:00|61365.3|61350.3|61352.1|61337.1|61373.2|61356.1|61350.6|61335.6|631
1613034000000|2021-02-11 09:00:00|61352.3|61337.3|61343.1|61328.1|61359.6|61344.6|61341.6|61325.2|682
1613034300000|2021-02-11 09:05:00|61343|61328|61333.6|61318.6|61343.4|61328.4|61324.4|61309.4|614
1613034600000|2021-02-11 09:10:00|61333.5|61318.5|61314|61299|61336.6|61320.3|61309.7|61294.7|633
1613034900000|2021-02-11 09:15:00|61313.8|61298.8|61319.7|61304.7|61322.1|61307.1|61311.9|61296.8|622
1613035200000|2021-02-11 09:20:00|61319.5|61304.5|61292.4|61277.4|61319.8|61304.8|61287.3|61272.3|544
1613035500000|2021-02-11 09:25:00|61292.6|61277.6|61296.5|61281.5|61301|61286|61287.9|61272.9|647
1613035800000|2021-02-11 09:30:00|61297.3|61282.3|61309.5|61294.5|61313.4|61297.5|61296.5|61281.5|638
1613036100000|2021-02-11 09:35:00|61308|61293|61323.9|61308.9|61331.6|61316.6|61304.6|61287.8|672
1613036400000|2021-02-11 09:40:00|61323.8|61308.8|61332.2|61317.2|61342.9|61327.7|61323.6|61308.6|557
1613036700000|2021-02-11 09:45:00|61332.1|61317.1|61315.1|61300.1|61332.3|61317.3|61313.6|61297.9|609
1613037000000|2021-02-11 09:50:00|61315|61300|61320.2|61305.2|61327.8|61310.6|61312.6|61297.6|617
1613037300000|2021-02-11 09:55:00|61320.3|61305.3|61320.2|61305.2|61326.7|61309|61312.6|61296.7|683
1613037600000|2021-02-11 10:00:00|61320.5|61305.5|61335.8|61320.8|61340.5|61323.8|61319.9|61304|665
1613037900000|2021-02-11 10:05:00|61335.6|61320.6|61354.5|61339.5|61356.2|61340|61334.6|61316.3|642
1613038200000|2021-02-11 10:10:00|61354.6|61339.6|61350.4|61335.4|61358.1|61343.1|61350.4|61335.4|461
1613038500000|2021-02-11 10:15:00|61350.3|61335.3|61335|61320|61356.1|61339.5|61331.5|61313.9|485
1613038800000|2021-02-11 10:20:00|61334.8|61319.8|61333.5|61318.5|61336.4|61320.8|61328.8|61311.9|522
1613039100000|2021-02-11 10:25:00|61333.7|61318.7|61340.6|61325.6|61343.8|61328.8|61331.3|61316.3|488
1613039400000|2021-02-11 10:30:00|61341|61326|61338.1|61323.1|61346.2|61331.2|61332.4|61317.4|533
1613039700000|2021-02-11 10:35:00|61337.5|61322.5|61331.9|61316.9|61346.8|61327.4|61331|61314|617
1613040000000|2021-02-11 10:40:00|61331.4|61316.4|61333.2|61318.2|61338.3|61320.8|61327.2|61311.8|565
1613040300000|2021-02-11 10:45:00|61332.5|61317.5|61340.3|61325.3|61343.3|61326.1|61330.6|61313.8|495
1613040600000|2021-02-11 10:50:00|61339.3|61324.3|61344.3|61329.3|61348.3|61329.6|61337.6|61321.9|458
1613040900000|2021-02-11 10:55:00|61344.2|61329.2|61359.8|61339.8|61360.3|61342.3|61338.8|61323.4|615
1613041200000|2021-02-11 11:00:00|61360.3|61340.3|61358.5|61343.5|61362.9|61344.9|61354.9|61339.3|514
1613041500000|2021-02-11 11:05:00|61358.6|61343.6|61364.5|61349.5|61367.1|61349.8|61353.5|61337.1|500
1613041800000|2021-02-11 11:10:00|61364.6|61349.6|61366.4|61351.4|61373.7|61355.9|61363.6|61347|606
1613042100000|2021-02-11 11:15:00|61367.3|61352.3|61360.8|61345.8|61372.9|61354.8|61358.1|61341.1|584
1613042400000|2021-02-11 11:20:00|61360.6|61345.6|61359.2|61344.2|61363.7|61345.6|61351.6|61336.4|531
1613042700000|2021-02-11 11:25:00|61359.4|61344.4|61342.1|61327.1|61362.8|61345.2|61338.8|61321.9|645
1613043000000|2021-02-11 11:30:00|61345|61325|61347.3|61327.3|61347.5|61330.8|61335.5|61319.7|605
1613043300000|2021-02-11 11:35:00|61344.2|61329.2|61343.8|61328.8|61350.2|61331.7|61338.6|61321.6|448
1613043600000|2021-02-11 11:40:00|61343.7|61328.7|61332.6|61312.6|61346.2|61329.5|61328.4|61311.1|594
1613043900000|2021-02-11 11:45:00|61332.2|61312.2|61333.7|61313.7|61337.2|61320.3|61325.6|61308.5|575
1613044200000|2021-02-11 11:50:00|61333.5|61313.5|61329.9|61314.9|61335.5|61318|61321|61304.3|689
1613044500000|2021-02-11 11:55:00|61330.5|61315.5|61343.8|61323.8|61345.3|61328.5|61328.9|61312.7|690
1613044800000|2021-02-11 12:00:00|61343.5|61323.5|61323.8|61308.8|61343.5|61326.6|61323.2|61308.2|694
1613045100000|2021-02-11 12:05:00|61324|61309|61328.4|61313.4|61328.6|61313.6|61316.8|61301.8|610
1613045400000|2021-02-11 12:10:00|61327.5|61312.5|61330.9|61315.9|61339.8|61324.8|61325.3|61310.3|563
1613045700000|2021-02-11 12:15:00|61331|61316|61328|61313|61338.1|61323.1|61326|61311|562
1613046000000|2021-02-11 12:20:00|61327.9|61312.9|61323.4|61308.4|61333.8|61317.6|61322.9|61307.9|384
1613046300000|2021-02-11 12:25:00|61323.3|61308.3|61325.1|61310.1|61330.2|61315.2|61322.9|61307.9|399
1613046600000|2021-02-11 12:30:00|61324.1|61309.1|61319.4|61304.4|61328.1|61313.1|61316.7|61301.7|552
1613046900000|2021-02-11 12:35:00|61319.3|61304.3|61323.5|61303.5|61323.5|61308.2|61312.1|61297.1|532
1613047200000|2021-02-11 12:40:00|61323.1|61303.1|61320.6|61305.6|61328.4|61313.4|61317.8|61302.8|491
1613047500000|2021-02-11 12:45:00|61320.7|61305.7|61317.8|61302.8|61325.9|61308.8|61316.6|61298.8|414
1613047800000|2021-02-11 12:50:00|61318|61303|61321.9|61306.9|61326.2|61311.2|61308.9|61293.9|564
1613048100000|2021-02-11 12:55:00|61321.5|61306.5|61300.2|61285.2|61322.9|61307.9|61299.8|61284.8|755
1613048400000|2021-02-11 13:00:00|61300|61285|61299.8|61284.8|61306.3|61291.3|61293.8|61278.8|799
1613048700000|2021-02-11 13:05:00|61298.6|61283.6|61257.3|61242.3|61299|61284|61255.8|61238.4|734
1613049000000|2021-02-11 13:10:00|61256.9|61241.9|61240.3|61225.3|61259.3|61243.6|61228.5|61213.5|894
1613049300000|2021-02-11 13:15:00|61240.2|61225.2|61242.3|61227.3|61254.3|61238.7|61239.6|61224.6|796
1613049600000|2021-02-11 13:20:00|61243.5|61228.5|61246.7|61231.7|61252.6|61237.2|61241.8|61226.8|686
1613049900000|2021-02-11 13:25:00|61246.8|61231.8|61248.9|61228.9|61250.6|61234.7|61242|61227|601
1613050200000|2021-02-11 13:30:00|61248.4|61228.4|61240|61225|61250.3|61231.3|61233.5|61218.5|626
1613050500000|2021-02-11 13:35:00|61240.2|61225.2|61263.2|61248.2|61269.4|61253.3|61239.4|61224.4|771
1613050800000|2021-02-11 13:40:00|61262.9|61247.9|61261.9|61246.9|61270.8|61253.6|61249.2|61234.2|676
1613051100000|2021-02-11 13:45:00|61261.8|61246.8|61256.2|61241.2|61271.7|61255.1|61250.7|61235.7|587
1613051400000|2021-02-11 13:50:00|61256.1|61241.1|61249.8|61234.8|61259.7|61244.7|61247|61232|545
1613051700000|2021-02-11 13:55:00|61249.9|61234.9|61255.2|61240.2|61256.9|61241.5|61237.2|61220.5|704
1613052000000|2021-02-11 14:00:00|61255.4|61240.4|61298.4|61278.4|61303.2|61286.9|61252.2|61237.2|756
1613052300000|2021-02-11 14:05:00|61299|61279|61295.4|61280.4|61299|61283.9|61281.8|61266.8|697
1613052600000|2021-02-11 14:10:00|61295.5|61280.5|61288.2|61273.2|61298.6|61283.6|61274.9|61259.4|731
1613052900000|2021-02-11 14:15:00|61287.8|61272.8|61293.2|61278.2|61303.6|61288.6|61282.3|61267.3|616
1613053200000|2021-02-11 14:20:00|61293|61278|61300.8|61285.8|61317.8|61301.5|61286.5|61271.5|545
1613053500000|2021-02-11 14:25:00|61301.5|61286.5|61296.2|61281.2|61305.4|61290.4|61282.7|61267.7|567
1613053800000|2021-02-11 14:30:00|61296|61281|61275.7|61260.7|61298.7|61283.7|61268|61253|670
1613054100000|2021-02-11 14:35:00|61276.5|61261.5|61252.6|61237.6|61289.3|61274.3|61252.3|61237.3|645
1613054400000|2021-02-11 14:40:00|61251.7|61236.7|61258.3|61243.3|61268.2|61253.2|61249.7|61234.7|702
1613054700000|2021-02-11 14:45:00|61258|61243|61266.1|61251.1|61270.4|61255.4|61249.5|61234.5|825
1613055000000|2021-02-11 14:50:00|61265.1|61250.1|61307|61292|61316|61299.2|61264.2|61246.6|898
1613055300000|2021-02-11 14:55:00|61307.3|61292.3|61299.1|61284.1|61310|61293.2|61284.8|61268.6|888
1613055600000|2021-02-11 15:00:00|61299.4|61284.4|61284|61269|61302.1|61287.1|61278.1|61263.1|861
1613055900000|2021-02-11 15:05:00|61282.1|61267.1|61281.4|61266.4|61292.8|61277.8|61275.9|61258.1|784
1613056200000|2021-02-11 15:10:00|61280|61265|61274.1|61259.1|61293|61277.4|61268.3|61253.3|729
1613056500000|2021-02-11 15:15:00|61274.9|61259.9|61273.5|61258.5|61290.4|61275.4|61271.5|61256.5|733
1613056800000|2021-02-11 15:20:00|61273.7|61258.7|61264.6|61249.6|61274|61259|61263.4|61246.9|746
1613057100000|2021-02-11 15:25:00|61264.1|61249.1|61277.9|61262.9|61277.9|61262.9|61257.4|61242.4|822
1613057400000|2021-02-11 15:30:00|61277.2|61262.2|61275.4|61260.4|61292.8|61276.3|61270.1|61253|879
1613057700000|2021-02-11 15:35:00|61275.5|61260.5|61268|61253|61278.9|61262.6|61255.5|61240.5|773
1613058000000|2021-02-11 15:40:00|61270|61250|61280.5|61265.5|61283.4|61268.4|61259.4|61244.4|780
1613058300000|2021-02-11 15:45:00|61280.3|61265.3|61302.7|61287.7|61303.9|61288.9|61271.5|61256.5|839
1613058600000|2021-02-11 15:50:00|61303.2|61288.2|61304.9|61289.9|61309.9|61294.9|61275.8|61260.8|858
1613058900000|2021-02-11 15:55:00|61305|61290|61320.8|61305.8|61329.8|61314.8|61294.9|61279.1|962
1613059200000|2021-02-11 16:00:00|61324.1|61304.1|61330.1|61315.1|61332.5|61315.1|61305.6|61290.6|914
1613059500000|2021-02-11 16:05:00|61329.9|61314.9|61322.2|61307.2|61333.3|61318.3|61321.4|61304.6|809
1613059800000|2021-02-11 16:10:00|61322.5|61307.5|61322.2|61307.2|61330.4|61315|61317.9|61302.9|802
1613060100000|2021-02-11 16:15:00|61322.1|61307.1|61323.9|61308.9|61328.2|61311.3|61320.1|61305.1|630
1613060400000|2021-02-11 16:20:00|61323.7|61308.7|61327|61312|61332.7|61317.7|61323.1|61308.1|584
1613060700000|2021-02-11 16:25:00|61327.4|61312.4|61326.9|61311.9|61331.9|61316.9|61323.4|61308.4|598
1613061000000|2021-02-11 16:30:00|61326.8|61311.8|61344.3|61329.3|61344.3|61329.3|61324.7|61309.7|680
1613061300000|2021-02-11 16:35:00|61344.2|61329.2|61356|61341|61357|61342|61334|61319|650
1613061600000|2021-02-11 16:40:00|61355.9|61340.9|61337|61317|61362|61347|61333.7|61316.8|704
1613061900000|2021-02-11 16:45:00|61337.1|61317.1|61334.2|61319.2|61345.9|61330.9|61333.6|61316.7|637
1613062200000|2021-02-11 16:50:00|61334.4|61319.4|61344|61329|61347.2|61330.7|61333.9|61318.9|713
1613062500000|2021-02-11 16:55:00|61343.7|61328.7|61338.6|61323.6|61350.1|61335.1|61337|61322|775
1613062800000|2021-02-11 17:00:00|61338.7|61323.7|61329.9|61314.9|61343.5|61328.5|61329.1|61314.1|614
1613063100000|2021-02-11 17:05:00|61329.8|61314.8|61344.9|61329.9|61348.5|61331|61329.8|61314.8|631
1613063400000|2021-02-11 17:10:00|61345.1|61330.1|61336.1|61321.1|61346.2|61331.2|61335.7|61320.7|633
1613063700000|2021-02-11 17:15:00|61336|61321|61354.2|61339.2|61357.7|61340.1|61333.1|61318.1|758
1613064000000|2021-02-11 17:20:00|61354.3|61339.3|61349|61334|61357|61342|61343.9|61328.9|769
1613064300000|2021-02-11 17:25:00|61349.1|61334.1|61358.8|61343.8|61361.8|61346.8|61345.9|61330.9|781
1613064600000|2021-02-11 17:30:00|61358.5|61343.5|61338.9|61323.9|61360.3|61345.3|61336.9|61321.9|847
1613064900000|2021-02-11 17:35:00|61339|61324|61331.7|61316.7|61340.8|61325.8|61326.2|61311.2|648
1613065200000|2021-02-11 17:40:00|61332|61317|61330.9|61315.9|61339|61324|61327.2|61311.4|743
1613065500000|2021-02-11 17:45:00|61330.8|61315.8|61322.6|61307.6|61345.7|61329.6|61322.2|61307.2|785
1613065800000|2021-02-11 17:50:00|61323.6|61308.6|61335.3|61320.3|61345.9|61329|61323.1|61308|751
1613066100000|2021-02-11 17:55:00|61335.4|61320.4|61335.1|61320.1|61340.7|61325.7|61325|61306.5|777
1613066400000|2021-02-11 18:00:00|61334.4|61319.4|61337.7|61322.7|61340.3|61325.3|61330|61315|780
1613066700000|2021-02-11 18:05:00|61337.8|61322.8|61344.4|61329.4|61353.2|61338.2|61337.8|61322.8|773
1613067000000|2021-02-11 18:10:00|61343.8|61328.8|61321.8|61306.8|61348.7|61333.7|61321.2|61303.2|788
1613067300000|2021-02-11 18:15:00|61322.1|61307.1|61329.4|61314.4|61335.5|61317.9|61321.8|61305.5|690
1613067600000|2021-02-11 18:20:00|61328.5|61313.5|61307.6|61292.6|61328.5|61313.5|61307|61289.1|693
1613067900000|2021-02-11 18:25:00|61307.8|61292.8|61310.3|61295.3|61312.5|61297.5|61302.6|61285.2|595
1613068200000|2021-02-11 18:30:00|61310.5|61295.5|61316.1|61301.1|61318.3|61303.3|61305|61290|580
1613068500000|2021-02-11 18:35:00|61315.8|61300.8|61318.7|61303.7|61321.4|61304.5|61312.6|61297|483
1613068800000|2021-02-11 18:40:00|61318.4|61303.4|61333.6|61318.6|61338.4|61322.4|61316|61301|563
1613069100000|2021-02-11 18:45:00|61333.7|61318.7|61331.4|61316.4|61335|61318.8|61327.6|61312.6|467
1613069400000|2021-02-11 18:50:00|61331.5|61316.5|61320.4|61305.4|61334|61319|61320.4|61303.8|510
1613069700000|2021-02-11 18:55:00|61318.5|61303.5|61313.1|61298.1|61320|61305|61312.2|61295.1|546
1613070000000|2021-02-11 19:00:00|61313|61298|61328.4|61313.4|61329.9|61314.9|61310.4|61295.4|690
1613070300000|2021-02-11 19:05:00|61328.6|61313.6|61318.6|61303.6|61330.1|61315.1|61315.3|61300.3|415
1613070600000|2021-02-11 19:10:00|61318.7|61303.7|61332.4|61317.4|61338.1|61319.9|61318.6|61303.6|500
1613070900000|2021-02-11 19:15:00|61332.5|61317.5|61322.3|61302.3|61335.8|61320.8|61319.3|61302|557
1613071200000|2021-02-11 19:20:00|61322.2|61302.2|61319.6|61304.6|61324.8|61309.5|61316.9|61301.9|524
1613071500000|2021-02-11 19:25:00|61319.9|61304.9|61312.6|61297.6|61320.3|61305.3|61309.6|61293.7|462
1613071800000|2021-02-11 19:30:00|61312.2|61297.2|61316.8|61301.8|61320.5|61305.5|61312.2|61296.6|492
1613072100000|2021-02-11 19:35:00|61316.6|61301.6|61331.1|61316.1|61331.1|61316.1|61316.3|61299.1|644
1613072400000|2021-02-11 19:40:00|61330.9|61315.9|61315.9|61300.9|61333.6|61318.6|61315.4|61300.4|435
1613072700000|2021-02-11 19:45:00|61315.8|61300.8|61311.1|61296.1|61319.7|61303.5|61310.2|61293.3|453
1613073000000|2021-02-11 19:50:00|61311.2|61296.2|61318.8|61303.8|61319.6|61304.4|61310.4|61295.4|467
1613073300000|2021-02-11 19:55:00|61318.7|61303.7|61313.7|61298.7|61320.3|61304.6|61309.9|61294.9|549
1613073600000|2021-02-11 20:00:00|61313.6|61298.6|61310.7|61295.7|61319.2|61304.2|61307.3|61292.3|473
1613073900000|2021-02-11 20:05:00|61310.4|61295.4|61312.5|61297.5|61315.4|61300.4|61310.4|61295|377
1613074200000|2021-02-11 20:10:00|61312.8|61297.8|61298.8|61283.8|61315.4|61300.4|61296.4|61281.4|423
1613074500000|2021-02-11 20:15:00|61298.4|61283.4|61301.4|61286.4|61303.3|61288.3|61296.2|61279.9|481
1613074800000|2021-02-11 20:20:00|61301.5|61286.5|61294.5|61279.5|61302.3|61287.3|61293.9|61278.9|734
1613075100000|2021-02-11 20:25:00|61294|61279|61293.3|61278.3|61298|61283|61291.7|61276.7|551
1613075400000|2021-02-11 20:30:00|61292.8|61277.8|61298.1|61283.1|61302.1|61285.9|61292.1|61277.1|430
1613075700000|2021-02-11 20:35:00|61297.9|61282.9|61286.1|61271.1|61297.9|61282.9|61284.7|61269.7|373
1613076000000|2021-02-11 20:40:00|61285.9|61270.9|61287.4|61272.4|61289.9|61274.9|61282.3|61267.3|473
1613076300000|2021-02-11 20:45:00|61287.3|61272.3|61282|61267|61287.4|61272.4|61279.5|61264.5|363
1613076600000|2021-02-11 20:50:00|61281.9|61266.9|61295.4|61280.4|61296.7|61281.7|61281.8|61266.8|474
1613076900000|2021-02-11 20:55:00|61294.9|61279.9|61304.6|61289.6|61305.9|61290.9|61294.9|61279.9|518
1613077200000|2021-02-11 21:00:00|61304.9|61289.9|61318.5|61298.5|61318.8|61301.2|61304.2|61289.2|469
1613077500000|2021-02-11 21:05:00|61318.4|61298.4|61314.6|61294.6|61318.4|61301.3|61309.1|61293.9|294
1613077800000|2021-02-11 21:10:00|61314.5|61294.5|61307.3|61292.3|61315.5|61298|61306.6|61288.7|230
1613078100000|2021-02-11 21:15:00|61307.4|61292.4|61312.2|61292.2|61314.6|61297|61306.5|61287.8|265
1613078400000|2021-02-11 21:20:00|61311.2|61296.2|61314.2|61294.2|61317.4|61300.2|61309.7|61291.7|271
1613078700000|2021-02-11 21:25:00|61313.9|61293.9|61309.4|61289.4|61314.8|61297.7|61308.3|61289.2|255
1613079000000|2021-02-11 21:30:00|61309|61289|61309.1|61289.1|61311.4|61292.7|61306.4|61288.5|250
1613079300000|2021-02-11 21:35:00|61309|61289|61306.5|61291.5|61310.6|61293.5|61303.5|61285.7|219
1613079600000|2021-02-11 21:40:00|61306.4|61291.4|61310.1|61290.1|61311.8|61294.7|61306.4|61289|228
1613079900000|2021-02-11 21:45:00|61310|61290|61306.4|61286.4|61312.5|61292.5|61306|61286|252
1613080200000|2021-02-11 21:50:00|61306.1|61286.1|61311.3|61291.3|61318.6|61298.6|61305.3|61286|332
1613080500000|2021-02-11 21:55:00|61312.6|61292.6|61331.4|61301.4|61332.3|61303.4|61310.8|61290.8|275
1613080800000|2021-02-11 22:00:00|61336.9|61302.5|61334|61275.2|61340.8|61304.3|61333.4|61275.2|55
1613081100000|2021-02-11 22:05:00|61344.6|61272.2|61328.1|61270|61349.1|61283.4|61316.1|61268.5|119
1613081400000|2021-02-11 22:10:00|61328.8|61271.7|61320.5|61278.2|61336|61286.2|61315.6|61267.4|199
1613081700000|2021-02-11 22:15:00|61318.7|61277.9|61328.8|61282.1|61334.5|61292.5|61305.5|61261.6|183
1613082000000|2021-02-11 22:20:00|61328.9|61282.2|61324.5|61288.3|61333.6|61297.8|61316.6|61278.8|111
1613082300000|2021-02-11 22:25:00|61318.8|61295.6|61321.4|61294.8|61342.9|61299.6|61315.9|61270.3|84
1613082600000|2021-02-11 22:30:00|61322.7|61293.4|61319.5|61288.6|61331.7|61299.3|61317.2|61280.2|176
1613082900000|2021-02-11 22:35:00|61319.9|61288.8|61325.4|61288.6|61325.4|61295.7|61310.1|61283|167
1613083200000|2021-02-11 22:40:00|61319.3|61290.1|61314.7|61288.6|61327.2|61297.1|61306.7|61283.1|244
1613083500000|2021-02-11 22:45:00|61313.9|61290.1|61317.3|61288.1|61323.5|61295|61312.5|61284.2|184
1613083800000|2021-02-11 22:50:00|61317.2|61288|61312.9|61287.4|61323.1|61293.2|61301.4|61267.1|228
1613084100000|2021-02-11 22:55:00|61312.5|61288.4|61315.4|61288.4|61327.7|61291.8|61309.7|61279.9|252
1613084400000|2021-02-11 23:00:00|61316.2|61287.6|61319.4|61299.4|61320.4|61300.4|61310.7|61286.7|361
1613084700000|2021-02-11 23:05:00|61318.7|61298.7|61322.5|61302.5|61325.3|61305.1|61318.3|61298.3|228
1613085000000|2021-02-11 23:10:00|61323.1|61303.1|61322.2|61302.2|61324.9|61304.9|61320.5|61300.5|288
1613085300000|2021-02-11 23:15:00|61322.5|61302.5|61323.4|61303.4|61325.5|61305.5|61317.9|61297.9|259
1613085600000|2021-02-11 23:20:00|61323.2|61303.2|61331|61311|61332|61312|61319.5|61299.5|238
1613085900000|2021-02-11 23:25:00|61330.6|61310.6|61330.3|61310.3|61335.7|61315.7|61327.9|61307.9|264
1613086200000|2021-02-11 23:30:00|61330.4|61310.4|61333.9|61313.9|61336.9|61316.9|61329.2|61309.2|260
1613086500000|2021-02-11 23:35:00|61334|61314|61331.1|61311.1|61334.6|61314.6|61329|61309|237
1613086800000|2021-02-11 23:40:00|61331|61311|61327.2|61307.2|61332.6|61312.6|61325.4|61305.4|245
1613087100000|2021-02-11 23:45:00|61327.1|61307.1|61323.8|61303.8|61327.3|61307.3|61320.4|61300.4|250
1613087400000|2021-02-11 23:50:00|61324.1|61304.1|61321.1|61301.1|61324.9|61304.9|61319.7|61299.7|164
1613087700000|2021-02-11 23:55:00|61322.4|61302.4|61321.4|61301.4|61325.5|61305.5|61318.7|61298.7|223
1613088000000|2021-02-12 00:00:00|61321.5|61301.5|61323.1|61303.1|61327.8|61307.8|61316.5|61296.5|359
1613088300000|2021-02-12 00:05:00|61323.9|61303.9|61316.2|61296.2|61325.7|61305.7|61314.9|61294.9|346
1613088600000|2021-02-12 00:10:00|61316|61296|61312.7|61292.7|61317.6|61297.6|61308.6|61288.6|340
1613088900000|2021-02-12 00:15:00|61313.2|61293.2|61316.1|61296.1|61316.6|61296.6|61309.9|61289.9|294
1613089200000|2021-02-12 00:20:00|61316|61296|61312.3|61292.3|61317.1|61297.1|61310.4|61290.4|260
1613089500000|2021-02-12 00:25:00|61312|61292|61313.1|61293.1|61316.1|61296.1|61310.4|61290.4|232
1613089800000|2021-02-12 00:30:00|61312.9|61292.9|61315.9|61295.9|61316.3|61296.3|61309.7|61289.7|233
1613090100000|2021-02-12 00:35:00|61315.1|61295.1|61314.9|61294.9|61320.6|61300.6|61312.9|61292.9|287
1613090400000|2021-02-12 00:40:00|61315.2|61295.2|61312.4|61292.4|61315.8|61295.8|61311.5|61291.5|182
1613090700000|2021-02-12 00:45:00|61312.5|61292.5|61321.3|61301.3|61326.3|61306.3|61312.3|61292.3|422
1613091000000|2021-02-12 00:50:00|61321.4|61301.4|61341.6|61321.6|61351.9|61331.9|61320.1|61300.1|508
1613091300000|2021-02-12 00:55:00|61342.6|61322.6|61331.9|61311.9|61343.2|61323.2|61326.8|61306.8|498
1613091600000|2021-02-12 01:00:00|61331.6|61311.6|61328.4|61308.4|61334.6|61314.6|61323.6|61303.6|454
1613091900000|2021-02-12 01:05:00|61327.7|61307.7|61337.1|61317.1|61337.6|61317.6|61327.7|61307.7|326
1613092200000|2021-02-12 01:10:00|61337|61317|61336.7|61316.7|61338.8|61318.8|61331.6|61311.6|322
1613092500000|2021-02-12 01:15:00|61337.1|61317.1|61333.4|61313.4|61337.1|61317.1|61331.3|61311.3|270
1613092800000|2021-02-12 01:20:00|61333.2|61313.2|61335.7|61315.7|61335.8|61315.8|61330.8|61310.8|244
1613093100000|2021-02-12 01:25:00|61335.5|61315.5|61328.9|61308.9|61341.7|61321.7|61325.6|61305.6|291
1613093400000|2021-02-12 01:30:00|61328.8|61308.8|61329.4|61309.4|61335.8|61315.8|61328.8|61308.8|292
1613093700000|2021-02-12 01:35:00|61329.1|61309.1|61331.6|61311.6|61336.7|61316.7|61325.8|61305.8|260
1613094000000|2021-02-12 01:40:00|61331.5|61311.5|61333.2|61313.2|61338.7|61318.7|61330.6|61310.6|262
1613094300000|2021-02-12 01:45:00|61333.5|61313.5|61341.7|61321.7|61345.4|61325.4|61332.3|61312.3|243
1613094600000|2021-02-12 01:50:00|61341.8|61321.8|61345.5|61325.5|61348.3|61328.3|61340.7|61320.7|298
1613094900000|2021-02-12 01:55:00|61345.4|61325.4|61339.2|61319.2|61350.3|61330.3|61339.2|61319.2|326
1613095200000|2021-02-12 02:00:00|61339.5|61319.5|61352.3|61332.3|61354.8|61334.8|61339.5|61319.5|345
1613095500000|2021-02-12 02:05:00|61352.5|61332.5|61351.3|61331.3|61355.3|61335.3|61350.9|61330.9|289
1613095800000|2021-02-12 02:10:00|61351.4|61331.4|61352.5|61332.5|61362|61342|61351.1|61331.1|414
1613096100000|2021-02-12 02:15:00|61352.4|61332.4|61364.1|61344.1|61367.8|61347.8|61352.4|61332.4|466
1613096400000|2021-02-12 02:20:00|61364.2|61344.2|61362|61342|61364.4|61344.4|61356.1|61336.1|435
1613096700000|2021-02-12 02:25:00|61361.9|61341.9|61357.2|61337.2|61365.8|61345.8|61355.4|61335.4|358
1613097000000|2021-02-12 02:30:00|61356.9|61336.9|61363.9|61343.9|61365.9|61345.9|61355.8|61335.8|448
1613097300000|2021-02-12 02:35:00|61363.7|61343.7|61364.7|61344.7|61365.5|61345.5|61360.8|61340.8|277
1613097600000|2021-02-12 02:40:00|61364.6|61344.6|61363.2|61343.2|61365.3|61345.3|61360.9|61340.9|329
1613097900000|2021-02-12 02:45:00|61363.1|61343.1|61359.2|61339.2|61363.4|61343.4|61357.3|61337.3|279
1613098200000|2021-02-12 02:50:00|61359.5|61339.5|61376|61356|61381.7|61361.7|61358.5|61338.5|520
1613098500000|2021-02-12 02:55:00|61376.1|61356.1|61376.4|61356.4|61378.8|61358.8|61372.4|61352.4|459
1613098800000|2021-02-12 03:00:00|61376.3|61356.3|61375.9|61355.9|61379|61359|61372.8|61352.8|333
1613099100000|2021-02-12 03:05:00|61375.5|61355.5|61370.6|61350.6|61379.6|61359.6|61370.3|61350.3|301
1613099400000|2021-02-12 03:10:00|61370.7|61350.7|61373.1|61353.1|61379.3|61359.3|61367.6|61347.6|369
1613099700000|2021-02-12 03:15:00|61373.6|61353.6|61377.6|61357.6|61378.1|61358.1|61372.8|61352.8|284
1613100000000|2021-02-12 03:20:00|61377.5|61357.5|61377.9|61357.9|61379.5|61359.5|61370.9|61350.9|334
1613100300000|2021-02-12 03:25:00|61378.2|61358.2|61373.8|61353.8|61379.1|61359.1|61373|61353|331
1613100600000|2021-02-12 03:30:00|61374.1|61354.1|61372.9|61352.9|61375.9|61355.9|61372.1|61352.1|349
1613100900000|2021-02-12 03:35:00|61372.8|61352.8|61373|61353|61373.9|61353.9|61369.8|61349.8|329
1613101200000|2021-02-12 03:40:00|61373.1|61353.1|61371.8|61351.8|61376.9|61356.9|61371.7|61351.7|256
1613101500000|2021-02-12 03:45:00|61371.5|61351.5|61367.6|61347.6|61373.7|61353.7|61367.1|61347.1|326
1613101800000|2021-02-12 03:50:00|61367.8|61347.8|61373.5|61353.5|61374.3|61354.3|61365|61347|359
1613102100000|2021-02-12 03:55:00|61373.6|61353.6|61379|61359|61379.4|61359.4|61368.1|61348.1|459
1613102400000|2021-02-12 04:00:00|61378.9|61358.9|61366.7|61346.7|61378.9|61358.9|61364.6|61344.6|411
1613102700000|2021-02-12 04:05:00|61366.5|61346.5|61372|61352|61373.1|61353.1|61364.2|61344.2|461
1613103000000|2021-02-12 04:10:00|61374|61354|61365.9|61345.9|61374|61354|61361|61341|336
1613103300000|2021-02-12 04:15:00|61365.2|61345.2|61361.3|61341.3|61366.3|61346.3|61361|61341|315
1613103600000|2021-02-12 04:20:00|61360.9|61340.9|61360.7|61340.7|61363.5|61343.5|61359.2|61339.2|316
1613103900000|2021-02-12 04:25:00|61360.8|61340.8|61363.6|61343.6|61365.4|61345.4|61358.5|61338.5|336
1613104200000|2021-02-12 04:30:00|61363.9|61343.9|61361.7|61341.7|61364.2|61344.2|61357.7|61337.7|400
1613104500000|2021-02-12 04:35:00|61361.8|61341.8|61359.4|61339.4|61364.1|61344.1|61356.1|61336.1|424
1613104800000|2021-02-12 04:40:00|61359.5|61339.5|61360.7|61340.7|61364.1|61344.1|61358.7|61338.7|390
1613105100000|2021-02-12 04:45:00|61360.6|61340.6|61357.4|61337.4|61361.5|61341.5|61355.1|61335.1|305
1613105400000|2021-02-12 04:50:00|61357.7|61337.7|61361.5|61341.5|61362.1|61342.1|61356.1|61336.1|253
1613105700000|2021-02-12 04:55:00|61361.9|61341.9|61361.7|61341.7|61363.9|61343.9|61360.8|61340.8|232
1613106000000|2021-02-12 05:00:00|61361.9|61341.9|61364.2|61344.2|61365.1|61345.1|61360.8|61340.8|295
1613106300000|2021-02-12 05:05:00|61364.1|61344.1|61365.5|61345.5|61365.5|61345.5|61361.3|61341.3|245
1613106600000|2021-02-12 05:10:00|61365.4|61345.4|61360.7|61340.7|61365.7|61345.7|61359.9|61339.9|247
1613106900000|2021-02-12 05:15:00|61360.5|61340.5|61352.8|61332.8|61360.9|61340.9|61352.6|61332.6|291
1613107200000|2021-02-12 05:20:00|61353.2|61333.2|61355.7|61335.7|61356.5|61336.5|61348.8|61328.8|489
1613107500000|2021-02-12 05:25:00|61355.8|61335.8|61352.4|61332.4|61356.7|61336.7|61350.6|61330.6|301
1613107800000|2021-02-12 05:30:00|61352.2|61332.2|61348.1|61328.1|61352.5|61332.5|61345|61325|367
1613108100000|2021-02-12 05:35:00|61348|61328|61354.1|61334.1|61356.2|61336.2|61347.2|61327.2|299
1613108400000|2021-02-12 05:40:00|61354.3|61334.3|61347|61327|61354.4|61334.4|61345.2|61326.4|338
1613108700000|2021-02-12 05:45:00|61347.1|61327.1|61347.7|61327.7|61349.2|61329.2|61344|61324|367
1613109000000|2021-02-12 05:50:00|61347.9|61327.9|61335|61315|61348.1|61328.1|61332|61313.2|468
1613109300000|2021-02-12 05:55:00|61335.9|61315.9|61316.5|61296.5|61341.6|61321.6|61314.7|61295.5|812
1613109600000|2021-02-12 06:00:00|61316.4|61296.4|61336.2|61316.2|61336.3|61316.3|61316.4|61296.4|390
1613109900000|2021-02-12 06:05:00|61336.3|61316.3|61336.5|61321.5|61339.3|61322|61331.6|61312.8|330
1613110200000|2021-02-12 06:10:00|61336.7|61321.7|61339.3|61324.3|61344.9|61326.8|61333.9|61316.6|373
1613110500000|2021-02-12 06:15:00|61338.9|61323.9|61336.4|61321.4|61345.2|61327.3|61334.8|61318.3|289
1613110800000|2021-02-12 06:20:00|61336.3|61321.3|61336.4|61321.4|61340.2|61322.8|61333.5|61315.9|219
1613111100000|2021-02-12 06:25:00|61336.2|61321.2|61341.8|61321.8|61343.7|61326.3|61334.7|61318.4|365
1613111400000|2021-02-12 06:30:00|61336.8|61321.2|61333.8|61318.8|61343.3|61326.2|61333.8|61317.8|276
1613111700000|2021-02-12 06:35:00|61334.1|61319.1|61341.7|61326.7|61344.5|61327.4|61334|61317.9|307
1613112000000|2021-02-12 06:40:00|61341.9|61326.9|61348.4|61328.4|61357.2|61339.8|61340.6|61323.1|433
1613112300000|2021-02-12 06:45:00|61348.3|61328.3|61345.1|61330.1|61351.3|61332.8|61343.6|61326.3|432
1613112600000|2021-02-12 06:50:00|61345.4|61330.4|61358|61338|61358.2|61340.8|61343.6|61326.4|306
1613112900000|2021-02-12 06:55:00|61355.3|61340.3|61349.3|61329.3|61357.9|61340.4|61344.6|61326.5|336
1613113200000|2021-02-12 07:00:00|61347.9|61327.9|61351.9|61336.9|61359.5|61341.9|61339.3|61321.9|577
1613113500000|2021-02-12 07:05:00|61352.3|61337.3|61360.3|61345.3|61365.3|61348.1|61346.5|61329.2|538
1613113800000|2021-02-12 07:10:00|61360.2|61345.2|61356.6|61336.6|61369.7|61352.6|61353.4|61336|496
1613114100000|2021-02-12 07:15:00|61353.6|61338.6|61355.4|61340.4|61363.2|61345.8|61349.7|61332.4|473
1613114400000|2021-02-12 07:20:00|61354.9|61339.9|61355.4|61340.4|61361.3|61343.9|61351.7|61336|459
1613114700000|2021-02-12 07:25:00|61358.2|61338.2|61358.7|61338.7|61361.1|61344.2|61350.6|61334.9|406
1613115000000|2021-02-12 07:30:00|61355.3|61340.3|61358.1|61343.1|61362.8|61345.4|61351.5|61335.5|586
1613115300000|2021-02-12 07:35:00|61358.6|61343.6|61342.5|61327.5|61367.4|61350|61342|61325|645
1613115600000|2021-02-12 07:40:00|61342.7|61327.7|61343.5|61328.5|61352.1|61335.5|61341.9|61326.2|546
1613115900000|2021-02-12 07:45:00|61343.6|61328.6|61374.2|61354.2|61374.2|61356.3|61342.4|61326.8|580
1613116200000|2021-02-12 07:50:00|61374.3|61354.3|61401.3|61386.3|61407.1|61388.5|61370.3|61353.8|742
1613116500000|2021-02-12 07:55:00|61401.5|61386.5|61398.9|61383.9|61414.5|61399|61395.3|61377.6|820
1613116800000|2021-02-12 08:00:00|61397.1|61382.1|61398.2|61383.2|61409|61394|61394.7|61379|854
1613117100000|2021-02-12 08:05:00|61398.1|61383.1|61374.8|61359.8|61415.6|61398.4|61374.7|61357|819
1613117400000|2021-02-12 08:10:00|61375.1|61360.1|61411.2|61391.2|61418.3|61403.3|61375|61360|801
1613117700000|2021-02-12 08:15:00|61408|61393|61420.2|61405.2|61422.8|61407.8|61407.5|61391|726
1613118000000|2021-02-12 08:20:00|61419.2|61404.2|61422.6|61407.6|61443.8|61425.5|61414.6|61397.6|787
1613118300000|2021-02-12 08:25:00|61422.3|61407.3|61430.2|61415.2|61434.1|61417.3|61415.4|61398.7|735
1613118600000|2021-02-12 08:30:00|61432.4|61412.4|61421.8|61401.8|61432.7|61417.7|61413.8|61396.7|713
1613118900000|2021-02-12 08:35:00|61419.8|61404.8|61417|61402|61420.3|61405.3|61410.5|61394.3|741
1613119200000|2021-02-12 08:40:00|61416.9|61401.9|61424.5|61409.5|61427.8|61412.8|61416.1|61400.5|668
1613119500000|2021-02-12 08:45:00|61423.5|61408.5|61440.8|61425.8|61442.5|61427.5|61423.3|61406.9|784
1613119800000|2021-02-12 08:50:00|61441.1|61426.1|61437.3|61422.3|61451.2|61436.2|61436.6|61420.8|764
1613120100000|2021-02-12 08:55:00|61436.8|61421.8|61458.7|61443.7|61461.6|61445.8|61424.7|61409.7|814
1613120400000|2021-02-12 09:00:00|61458.2|61443.2|61436.9|61421.9|61466.1|61451.1|61436.7|61419.6|844
1613120700000|2021-02-12 09:05:00|61436.8|61421.8|61430.4|61415.4|61441.3|61425.4|61428.4|61413.4|784
1613121000000|2021-02-12 09:10:00|61430.6|61415.6|61446.1|61431.1|61472.3|61455.3|61430.1|61415.1|759
1613121300000|2021-02-12 09:15:00|61445.7|61430.7|61450.8|61435.8|61471.2|61456.2|61445.7|61430.7|781
1613121600000|2021-02-12 09:20:00|61450.6|61435.6|61426.8|61411.8|61450.9|61435.9|61424|61409|742
1613121900000|2021-02-12 09:25:00|61426.5|61411.5|61413.3|61398.3|61432.3|61417.3|61412.9|61397.9|713
1613122200000|2021-02-12 09:30:00|61413.4|61398.4|61428.2|61413.2|61430.3|61414.9|61413.2|61398.2|655
1613122500000|2021-02-12 09:35:00|61428.1|61413.1|61437.4|61422.4|61437.4|61422.4|61421.8|61406|534
1613122800000|2021-02-12 09:40:00|61437.3|61422.3|61447.5|61432.5|61452.6|61437.6|61437|61422|717
1613123100000|2021-02-12 09:45:00|61447.6|61432.6|61442.3|61427.3|61449.6|61434|61431.5|61414.5|669
1613123400000|2021-02-12 09:50:00|61442.4|61427.4|61445.8|61430.8|61461.8|61446.8|61442.4|61426.5|606
1613123700000|2021-02-12 09:55:00|61445.9|61430.9|61427.3|61412.3|61446.6|61431.1|61427.2|61409.8|669
1613124000000|2021-02-12 10:00:00|61427.2|61412.2|61435.9|61420.9|61438.4|61423.4|61425.8|61410.8|615
1613124300000|2021-02-12 10:05:00|61436|61421|61443.7|61428.7|61447.3|61432.3|61436|61421|427
1613124600000|2021-02-12 10:10:00|61443.6|61428.6|61431.8|61416.8|61447.9|61432.9|61430.4|61414.9|509
1613124900000|2021-02-12 10:15:00|61431.1|61416.1|61414.9|61399.9|61433.2|61418.2|61413.7|61398.7|615
1613125200000|2021-02-12 10:20:00|61414.2|61399.2|61421.1|61406.1|61422|61407|61409.8|61394.8|537
1613125500000|2021-02-12 10:25:00|61422.2|61407.2|61431.6|61416.6|61432.3|61417.3|61416.1|61401.1|647
1613125800000|2021-02-12 10:30:00|61431.7|61416.7|61415.6|61400.6|61436.3|61421.3|61415.3|61400.3|591
1613126100000|2021-02-12 10:35:00|61415.7|61400.7|61408.4|61393.4|61416.7|61401.7|61399.3|61384.3|614
1613126400000|2021-02-12 10:40:00|61408.3|61393.3|61428.8|61413.8|61429.9|61414.9|61407.8|61392.8|663
1613126700000|2021-02-12 10:45:00|61428.7|61413.7|61440.5|61425.5|61442.9|61427.9|61420.7|61404.9|569
1613127000000|2021-02-12 10:50:00|61440.4|61425.4|61436.2|61421.2|61441.9|61426.9|61426.4|61411.4|550
1613127300000|2021-02-12 10:55:00|61436.1|61421.1|61424.3|61409.3|61441.1|61426.1|61420.7|61401.2|671
1613127600000|2021-02-12 11:00:00|61424.2|61409.2|61443.8|61428.8|61443.9|61428.9|61423.4|61408.4|607
1613127900000|2021-02-12 11:05:00|61443.9|61428.9|61458.9|61443.9|61465.6|61448.8|61443.9|61428.9|636
1613128200000|2021-02-12 11:10:00|61458.8|61443.8|61445|61430|61463.6|61447.7|61443|61428|614
1613128500000|2021-02-12 11:15:00|61445.4|61430.4|61458.4|61443.4|61458.6|61443.6|61444.7|61429.7|592
1613128800000|2021-02-12 11:20:00|61458.8|61443.8|61479.2|61464.2|61487.2|61471.5|61458.4|61443.4|742
1613129100000|2021-02-12 11:25:00|61479.3|61464.3|61468.4|61453.4|61482|61467|61460.2|61445.2|726
1613129400000|2021-02-12 11:30:00|61470|61455|61462.8|61447.8|61472.9|61456.8|61459.2|61444.2|658
1613129700000|2021-02-12 11:35:00|61462.6|61447.6|61453.2|61433.2|61464|61449|61450.8|61433.2|476
1613130000000|2021-02-12 11:40:00|61451|61436|61443.1|61428.1|61455.3|61438.5|61442.5|61427.5|446
1613130300000|2021-02-12 11:45:00|61442.5|61427.5|61440.4|61425.4|61444.9|61429.9|61435.1|61420.1|476
1613130600000|2021-02-12 11:50:00|61440.5|61425.5|61427.9|61412.9|61443.5|61428.5|61427.6|61411.2|562
1613130900000|2021-02-12 11:55:00|61430.8|61410.8|61434.9|61419.9|61437.4|61421.3|61425.4|61408.7|532
1613131200000|2021-02-12 12:00:00|61433.6|61418.6|61427.9|61412.9|61439.3|61422.7|61426.9|61411.9|616
1613131500000|2021-02-12 12:05:00|61428.1|61413.1|61434|61419|61435.3|61420.3|61425.6|61408.6|505
1613131800000|2021-02-12 12:10:00|61434.2|61419.2|61429.6|61414.6|61436.9|61421.9|61425.4|61410|518
1613132100000|2021-02-12 12:15:00|61429.7|61414.7|61448.8|61433.8|61449.8|61434.8|61428.5|61413.5|546
1613132400000|2021-02-12 12:20:00|61449.1|61434.1|61437.8|61422.8|61451.7|61436.7|61434.5|61419.5|681
1613132700000|2021-02-12 12:25:00|61437.6|61422.6|61413.3|61398.3|61441.1|61425.8|61413.3|61398.3|634
1613133000000|2021-02-12 12:30:00|61414|61399|61396.7|61381.7|61418.8|61403.8|61394|61379|716
1613133300000|2021-02-12 12:35:00|61396.6|61381.6|61394.2|61379.2|61400.7|61385.7|61386|61371|749
1613133600000|2021-02-12 12:40:00|61394.1|61379.1|61391.9|61376.9|61397.8|61382.8|61390.3|61375.3|677
1613133900000|2021-02-12 12:45:00|61393.8|61378.8|61402.6|61387.6|61403|61388|61392.3|61377.3|727
1613134200000|2021-02-12 12:50:00|61402.4|61387.4|61403.6|61388.6|61409.8|61394.8|61397.7|61382.7|664
1613134500000|2021-02-12 12:55:00|61402.4|61387.4|61398.1|61383.1|61408.4|61393.4|61394.2|61379.2|736
1613134800000|2021-02-12 13:00:00|61399.3|61384.3|61396.2|61381.2|61403.8|61388.8|61388|61373|629
1613135100000|2021-02-12 13:05:00|61396.1|61381.1|61394.2|61379.2|61401.4|61386.4|61388.4|61373.4|685
1613135400000|2021-02-12 13:10:00|61394.5|61379.5|61421.7|61406.7|61423.2|61408.2|61394.1|61379.1|680
1613135700000|2021-02-12 13:15:00|61422|61407|61448.1|61433.1|61451.8|61435.9|61420.8|61405.8|890
1613136000000|2021-02-12 13:20:00|61448|61433|61470.8|61455.8|61488.5|61470.9|61444.8|61427.5|819
1613136300000|2021-02-12 13:25:00|61470.9|61455.9|61490.3|61475.3|61492.7|61477.7|61466.3|61449.4|792
1613136600000|2021-02-12 13:30:00|61491.4|61476.4|61507.2|61492.2|61515.2|61498.3|61488.9|61473.9|898
1613136900000|2021-02-12 13:35:00|61507.1|61492.1|61525.5|61510.5|61543.2|61526.6|61507|61492|938
1613137200000|2021-02-12 13:40:00|61525.7|61510.7|61516.4|61501.4|61526.8|61511.3|61514.5|61499.5|799
1613137500000|2021-02-12 13:45:00|61515.7|61500.7|61541|61526|61545.1|61529.4|61515.7|61500.7|789
1613137800000|2021-02-12 13:50:00|61540.6|61525.6|61517.1|61502.1|61541.7|61526.7|61517.1|61502.1|751
1613138100000|2021-02-12 13:55:00|61516.9|61501.9|61529.8|61514.8|61535.9|61520.9|61513|61498|747
1613138400000|2021-02-12 14:00:00|61529.9|61514.9|61527.6|61512.6|61536.8|61521.8|61513.1|61498.1|774
1613138700000|2021-02-12 14:05:00|61527.8|61512.8|61508.7|61493.7|61528.2|61513.2|61502.9|61487.9|695
1613139000000|2021-02-12 14:10:00|61508.8|61493.8|61529.4|61514.4|61539.1|61524.1|61506.3|61489.5|743
1613139300000|2021-02-12 14:15:00|61529.1|61514.1|61548.2|61533.2|61562.2|61546.2|61518.6|61503.6|782
1613139600000|2021-02-12 14:20:00|61547.7|61532.7|61538.9|61523.9|61547.9|61532.7|61527.8|61512.8|664
1613139900000|2021-02-12 14:25:00|61538.7|61523.7|61526.3|61506.3|61539|61524|61523.1|61506.3|588
1613140200000|2021-02-12 14:30:00|61525.9|61505.9|61540.7|61525.7|61542.5|61526.8|61515.5|61500.3|734
1613140500000|2021-02-12 14:35:00|61541.1|61526.1|61522.7|61507.7|61541.9|61526.9|61516.8|61501.8|699
1613140800000|2021-02-12 14:40:00|61523.8|61508.8|61503|61488|61531.2|61516.2|61501.7|61486.7|689
1613141100000|2021-02-12 14:45:00|61502.8|61487.8|61501.4|61486.4|61516|61498.6|61489|61474|710
1613141400000|2021-02-12 14:50:00|61501.6|61486.6|61507.4|61492.4|61513.1|61498.1|61488.2|61473.2|741
1613141700000|2021-02-12 14:55:00|61506.3|61491.3|61511.3|61491.3|61514.7|61498.8|61495.9|61480.9|832
1613142000000|2021-02-12 15:00:00|61511.6|61491.6|61506.2|61491.2|61514.8|61495.3|61476.6|61461.6|954
1613142300000|2021-02-12 15:05:00|61506.3|61491.3|61488.3|61473.3|61506.9|61491.9|61475.6|61457.9|895
1613142600000|2021-02-12 15:10:00|61489.2|61474.2|61507.4|61492.4|61507.5|61492.5|61478.9|61463.9|801
1613142900000|2021-02-12 15:15:00|61507.3|61492.3|61498.6|61478.6|61507.3|61492.3|61490|61473.8|781
1613143200000|2021-02-12 15:20:00|61498.5|61478.5|61486.7|61466.7|61510.9|61495.9|61482.7|61464.6|778
1613143500000|2021-02-12 15:25:00|61486.9|61466.9|61465.4|61450.4|61487.3|61471.4|61460.5|61445.5|811
1613143800000|2021-02-12 15:30:00|61465.7|61450.7|61474.2|61459.2|61477.2|61460.9|61461.5|61446.5|745
1613144100000|2021-02-12 15:35:00|61473.8|61458.8|61450|61435|61476.7|61461.7|61448.9|61433.9|834
1613144400000|2021-02-12 15:40:00|61449.9|61434.9|61442|61427|61453.7|61437.2|61439.5|61424.5|755
1613144700000|2021-02-12 15:45:00|61442.3|61427.3|61415.7|61400.7|61447.2|61431.5|61407|61389.7|785
1613145000000|2021-02-12 15:50:00|61415.4|61400.4|61380.1|61360.1|61418.9|61403.2|61366.3|61346.3|960
1613145300000|2021-02-12 15:55:00|61379.9|61359.9|61374.8|61354.8|61399|61379|61372|61352|996
1613145600000|2021-02-12 16:00:00|61375.6|61355.6|61393.8|61373.8|61395.6|61376.1|61370.1|61350.1|948
1613145900000|2021-02-12 16:05:00|61393.6|61373.6|61383.5|61363.5|61395.8|61375.8|61374.2|61354.2|804
1613146200000|2021-02-12 16:10:00|61383.6|61363.6|61354.2|61334.2|61384.3|61364.3|61327.9|61307.9|887
1613146500000|2021-02-12 16:15:00|61354.1|61334.1|61359.6|61339.6|61359.9|61339.9|61335.7|61318.1|886
1613146800000|2021-02-12 16:20:00|61359.7|61339.7|61372.6|61352.6|61374.7|61354.7|61354.8|61334.8|791
1613147100000|2021-02-12 16:25:00|61372.3|61352.3|61371.7|61351.7|61378.1|61358.1|61362.9|61343.6|812
1613147400000|2021-02-12 16:30:00|61371.2|61351.2|61364.7|61344.7|61371.8|61351.8|61359.8|61339.8|835
1613147700000|2021-02-12 16:35:00|61363.9|61343.9|61351.6|61331.6|61365.2|61345.2|61347.5|61329.1|745
1613148000000|2021-02-12 16:40:00|61352.2|61332.2|61358.4|61338.4|61362.6|61343.8|61345.7|61327.2|600
1613148300000|2021-02-12 16:45:00|61358.5|61338.5|61337.4|61317.4|61359.7|61341|61328|61309.8|778
1613148600000|2021-02-12 16:50:00|61337.3|61317.3|61336|61316|61342.4|61324.1|61330|61312.8|729
1613148900000|2021-02-12 16:55:00|61335.9|61315.9|61341.8|61321.8|61344.3|61326.7|61328.4|61311|685
1613149200000|2021-02-12 17:00:00|61341.9|61321.9|61330.7|61315.7|61341.9|61324.2|61323.6|61305.7|651
1613149500000|2021-02-12 17:05:00|61331|61316|61333|61318|61337.2|61320.5|61325|61308.1|564
1613149800000|2021-02-12 17:10:00|61332.9|61317.9|61347.2|61327.2|61349|61329.9|61329.4|61312.5|617
1613150100000|2021-02-12 17:15:00|61347.1|61327.1|61336.1|61316.1|61348.6|61331.3|61331.2|61314|776
1613150400000|2021-02-12 17:20:00|61333|61318|61333|61313|61337.3|61319.5|61329.3|61310|612
1613150700000|2021-02-12 17:25:00|61332.8|61312.8|61327.9|61307.9|61333.9|61315.9|61322.4|61304.6|628
1613151000000|2021-02-12 17:30:00|61327.8|61307.8|61343.7|61323.7|61344.2|61325.6|61326.9|61306.9|747
1613151300000|2021-02-12 17:35:00|61343.9|61323.9|61341.8|61326.8|61345.4|61328|61334.4|61318.1|623
1613151600000|2021-02-12 17:40:00|61341.7|61326.7|61340.5|61320.5|61344|61327.3|61333.7|61317.4|546
1613151900000|2021-02-12 17:45:00|61337.8|61322.8|61344.2|61324.2|61351|61331.5|61336.4|61317.8|673
1613152200000|2021-02-12 17:50:00|61344.4|61324.4|61340.2|61320.2|61345.3|61328.1|61331.7|61314.4|556
1613152500000|2021-02-12 17:55:00|61340.3|61320.3|61345.9|61325.9|61348.3|61328.3|61334.8|61316.6|757
1613152800000|2021-02-12 18:00:00|61345.8|61325.8|61331.1|61316.1|61348.2|61328.2|61329.9|61312.7|716
1613153100000|2021-02-12 18:05:00|61330.7|61315.7|61352.5|61332.5|61353.3|61333.3|61329.9|61312.5|499
1613153400000|2021-02-12 18:10:00|61351.8|61331.8|61357.7|61337.7|61358.7|61340|61347.4|61330|607
1613153700000|2021-02-12 18:15:00|61357.8|61337.8|61363.4|61343.4|61366.3|61347.9|61351.1|61333.9|643
1613154000000|2021-02-12 18:20:00|61360.5|61345.5|61366.4|61346.4|61369.4|61351|61359.5|61342.4|663
1613154300000|2021-02-12 18:25:00|61366.5|61346.5|61357|61337|61366.5|61348.4|61351.5|61333|579
1613154600000|2021-02-12 18:30:00|61357.1|61337.1|61357.4|61337.4|61365|61346.8|61355.2|61335.7|470
1613154900000|2021-02-12 18:35:00|61357.3|61337.3|61353.9|61333.9|61362.2|61342.2|61350.7|61330.7|571
1613155200000|2021-02-12 18:40:00|61353.8|61333.8|61360.8|61340.8|61361|61343|61346.4|61328.9|554
1613155500000|2021-02-12 18:45:00|61360.7|61340.7|61362.7|61342.7|61365.5|61347.8|61355.9|61338.1|557
1613155800000|2021-02-12 18:50:00|61362.8|61342.8|61367.2|61347.2|61367.6|61347.6|61356.1|61337.6|456
1613156100000|2021-02-12 18:55:00|61367|61347|61359.7|61339.7|61367.9|61349.3|61353.1|61334.9|587
1613156400000|2021-02-12 19:00:00|61359.8|61339.8|61351.3|61331.3|61359.8|61339.8|61346.8|61326.8|703
1613156700000|2021-02-12 19:05:00|61350.8|61330.8|61357.8|61337.8|61361.9|61344|61349.8|61329.8|484
1613157000000|2021-02-12 19:10:00|61358|61338|61361.8|61341.8|61362.3|61343.9|61355.4|61336.1|419
1613157300000|2021-02-12 19:15:00|61361.9|61341.9|61363.4|61343.4|61364.5|61346.9|61357.1|61339.5|428
1613157600000|2021-02-12 19:20:00|61363.5|61343.5|61360.6|61340.6|61364.3|61344.6|61357.1|61339.1|392
1613157900000|2021-02-12 19:25:00|61360.5|61340.5|61368|61348|61368.6|61349|61358.4|61340.4|436
1613158200000|2021-02-12 19:30:00|61368.3|61348.3|61366.4|61346.4|61368.9|61348.9|61363|61343|335
1613158500000|2021-02-12 19:35:00|61366.3|61346.3|61374.1|61354.1|61374.5|61354.8|61365|61345.1|357
1613158800000|2021-02-12 19:40:00|61373.5|61353.5|61381.6|61361.6|61382.2|61362.2|61370.9|61350.9|331
1613159100000|2021-02-12 19:45:00|61381.4|61361.4|61376.4|61356.4|61381.4|61362.3|61371.9|61353|352
1613159400000|2021-02-12 19:50:00|61376.3|61356.3|61386.4|61366.4|61388.3|61368.4|61376.1|61356.1|427
1613159700000|2021-02-12 19:55:00|61386.6|61366.6|61386.9|61366.9|61390.7|61371|61383.1|61363.3|536
1613160000000|2021-02-12 20:00:00|61386.8|61366.8|61387.6|61367.6|61393.8|61377.2|61383.6|61366|492
1613160300000|2021-02-12 20:05:00|61387.7|61367.7|61387.7|61367.7|61387.9|61370|61382.7|61364.3|310
1613160600000|2021-02-12 20:10:00|61387.6|61367.6|61398.2|61378.2|61399.3|61382|61387.3|61367.3|393
1613160900000|2021-02-12 20:15:00|61398.4|61378.4|61394.6|61374.6|61400|61381.4|61392.3|61374.3|359
1613161200000|2021-02-12 20:20:00|61394.3|61374.3|61395.3|61375.3|61398.1|61380.3|61392.3|61372.3|294
1613161500000|2021-02-12 20:25:00|61395.5|61375.5|61392.7|61372.7|61397.6|61378|61390.8|61372.3|282
1613161800000|2021-02-12 20:30:00|61392.6|61372.6|61397.9|61377.9|61399.2|61379.2|61389.7|61369.7|379
1613162100000|2021-02-12 20:35:00|61398|61378|61392.9|61372.9|61400.7|61380.7|61392.1|61372.1|311
1613162400000|2021-02-12 20:40:00|61392.7|61372.7|61385.1|61365.1|61393.2|61373.2|61383.4|61364.2|463
1613162700000|2021-02-12 20:45:00|61385.5|61365.5|61383.1|61363.1|61386.6|61368.5|61375.9|61357.6|510
1613163000000|2021-02-12 20:50:00|61382.4|61362.4|61370.7|61355.7|61385.1|61365.1|61370.5|61352.3|511
1613163300000|2021-02-12 20:55:00|61374.4|61354.4|61374.3|61354.3|61381.7|61363.9|61369.1|61350.4|564
1613163600000|2021-02-12 21:00:00|61374.4|61354.4|61377.2|61357.2|61380.3|61360.3|61372.7|61352.7|449
1613163900000|2021-02-12 21:05:00|61377.4|61357.4|61368.4|61348.4|61378|61358|61365.3|61345.3|344
1613164200000|2021-02-12 21:10:00|61369.7|61349.7|61365.4|61345.4|61371.1|61351.1|61364.6|61344.6|300
1613164500000|2021-02-12 21:15:00|61365.2|61345.2|61368.1|61348.1|61368.2|61348.2|61363.3|61343.3|234
1613164800000|2021-02-12 21:20:00|61367.4|61347.4|61367.7|61347.7|61368.9|61348.9|61365.5|61345.5|208
1613165100000|2021-02-12 21:25:00|61367.4|61347.4|61369.8|61349.8|61371.1|61351.1|61360.6|61340.6|308
1613165400000|2021-02-12 21:30:00|61370.1|61350.1|61365.7|61345.7|61371.2|61351.2|61364.3|61344.3|306
1613165700000|2021-02-12 21:35:00|61365.9|61345.9|61363.5|61343.5|61367.6|61347.6|61359.9|61339.9|310
1613166000000|2021-02-12 21:40:00|61364|61344|61372.7|61352.7|61373.1|61353.1|61362.1|61342.1|341
1613166300000|2021-02-12 21:45:00|61372.3|61352.3|61372.8|61352.8|61378.8|61358.8|61369.6|61349.6|231
1613166600000|2021-02-12 21:50:00|61372.1|61352.1|61379.1|61359.1|61380|61360|61371.8|61351.8|239
1613166900000|2021-02-12 21:55:00|61376.6|61356.6|61369.3|61349.3|61384.3|61364.3|61369.3|61349.3|239
1613336400000|2021-02-14 21:00:00|61405.8|61321.1|61396.2|61324.1|61405.8|61324.1|61396.2|61321.1|2
1613337000000|2021-02-14 21:10:00|61389.8|61278.8|61388.6|61313.5|61426.4|61315.4|61388.6|61278.8|9
1613337300000|2021-02-14 21:15:00|61399|61310.5|61399|61310.5|61399|61310.5|61399|61310.5|1
1613337900000|2021-02-14 21:25:00|61388.6|61313.5|61388.6|61313.5|61388.6|61313.5|61388.6|61313.5|1
1613338200000|2021-02-14 21:30:00|61389.1|61308.5|61388.6|61313.5|61389.1|61313.5|61388.6|61308.5|2
1613338500000|2021-02-14 21:35:00|61389.1|61308.5|61364.3|61334.3|61389.1|61334.3|61361.8|61308.5|3
1613338800000|2021-02-14 21:40:00|61388.6|61313.5|61388.6|61313.5|61388.6|61313.5|61388.6|61313.5|1
1613339100000|2021-02-14 21:45:00|61360.5|61330.5|61360.5|61330.5|61360.5|61330.5|61360.5|61330.5|1
1613339400000|2021-02-14 21:50:00|61364.3|61334.3|61356.3|61326.3|61364.3|61334.3|61349.3|61319.3|43
1613339700000|2021-02-14 21:55:00|61355.3|61325.3|61346.1|61316.1|61367.7|61337.7|61346|61316|71
1613340000000|2021-02-14 22:00:00|61343.6|61313.6|61352.3|61322.3|61356.7|61326.7|61343.6|61313.6|65
1613340300000|2021-02-14 22:05:00|61353.7|61323.7|61350.5|61330.5|61396|61343|61349.4|61303|90
1613340600000|2021-02-14 22:10:00|61350.4|61330.4|61385.4|61332.9|61386.8|61333.4|61350.1|61324.2|63
1613340900000|2021-02-14 22:15:00|61352.9|61334.2|61388.9|61322|61388.9|61339.4|61352.9|61317.7|118
1613341200000|2021-02-14 22:20:00|61378.3|61321.3|61370.2|61319|61389.9|61328.3|61354.5|61308.4|134
1613341500000|2021-02-14 22:25:00|61366.4|61321.8|61369.1|61321.5|61384.4|61326.6|61354.7|61309.1|111
1613341800000|2021-02-14 22:30:00|61355.2|61326.4|61360.5|61323|61377.9|61335.4|61348.3|61315.3|366
1613342100000|2021-02-14 22:35:00|61358|61322.6|61369.6|61327.4|61374.3|61331.9|61345.5|61315.1|304
1613342400000|2021-02-14 22:40:00|61368.6|61327.9|61366.5|61327.2|61375|61333.9|61342.7|61315.5|303
1613342700000|2021-02-14 22:45:00|61366.2|61327.3|61352.6|61323.3|61374.8|61334.3|61345.6|61318.2|321
1613343000000|2021-02-14 22:50:00|61348.7|61326.1|61362.1|61320.6|61364.3|61333.2|61347.6|61314.1|170
1613343300000|2021-02-14 22:55:00|61362.9|61318.4|61358.4|61322.2|61364.2|61334|61352.1|61315|204
1613343600000|2021-02-14 23:00:00|61358.2|61322.1|61349.3|61323.7|61366.5|61336.5|61342.4|61315.9|673
1613343900000|2021-02-14 23:05:00|61349|61323.8|61353|61333|61360.7|61336|61346.5|61320|354
1613344200000|2021-02-14 23:10:00|61352.9|61332.9|61345.1|61325.1|61354.5|61334.5|61344.4|61323.3|262
1613344500000|2021-02-14 23:15:00|61345|61325|61346.3|61326.3|61346.9|61326.9|61339.2|61319.2|372
1613344800000|2021-02-14 23:20:00|61346.5|61326.5|61350.8|61330.8|61352.9|61332.9|61340.5|61320.5|485
1613345100000|2021-02-14 23:25:00|61350.7|61330.7|61352.3|61332.3|61355.9|61335.9|61349.4|61329.4|386
1613345400000|2021-02-14 23:30:00|61352.5|61332.5|61360.6|61340.6|61360.6|61340.6|61352.2|61332.2|403
1613345700000|2021-02-14 23:35:00|61360.8|61340.8|61357|61337|61361.3|61341.3|61354.2|61334.2|357
1613346000000|2021-02-14 23:40:00|61356.7|61336.7|61357|61337|61360.9|61340.9|61356|61336|346
1613346300000|2021-02-14 23:45:00|61357.1|61337.1|61359.9|61339.9|61361.3|61341.3|61355.8|61335.8|259
1613346600000|2021-02-14 23:50:00|61362.2|61342.2|61358.4|61338.4|61362.3|61342.3|61358.2|61338.2|281
1613346900000|2021-02-14 23:55:00|61358.6|61338.6|61364.9|61344.9|61366.4|61346.4|61357|61337|216
1613347200000|2021-02-15 00:00:00|61364.8|61344.8|61366.1|61346.1|61372.7|61352.7|61362.4|61342.4|471
1613347500000|2021-02-15 00:05:00|61365.5|61345.5|61382.4|61362.4|61383.2|61363.2|61364.4|61344.4|419
1613347800000|2021-02-15 00:10:00|61382.5|61362.5|61377.5|61357.5|61383.9|61363.9|61375.7|61355.7|380
1613348100000|2021-02-15 00:15:00|61378.1|61358.1|61370.9|61350.9|61378.1|61358.1|61367|61348.7|385
1613348400000|2021-02-15 00:20:00|61370.8|61350.8|61362.3|61342.3|61376.5|61357.6|61357.2|61338.7|412
1613348700000|2021-02-15 00:25:00|61362.4|61342.4|61354.6|61334.6|61362.8|61342.8|61352.4|61332.4|388
1613349000000|2021-02-15 00:30:00|61354.7|61334.7|61355|61340|61359.4|61340.5|61351.4|61333.8|313
1613349300000|2021-02-15 00:35:00|61354.9|61339.9|61353.2|61333.2|61358.9|61340.4|61352.2|61332.2|287
1613349600000|2021-02-15 00:40:00|61352.6|61332.6|61356.7|61336.7|61357.7|61337.7|61348.5|61329.8|378
1613349900000|2021-02-15 00:45:00|61356|61336|61360.3|61340.3|61360.9|61342.9|61353|61334.8|289
1613350200000|2021-02-15 00:50:00|61359.9|61339.9|61353.6|61333.6|61361.5|61343.5|61353.3|61333.3|422
1613350500000|2021-02-15 00:55:00|61353.9|61333.9|61362.4|61342.4|61363.6|61343.6|61352.6|61333.9|387
1613350800000|2021-02-15 01:00:00|61361.6|61341.6|61359|61339|61362.1|61342.9|61352.3|61334.1|407
1613351100000|2021-02-15 01:05:00|61359.6|61339.6|61368.3|61348.3|61369.6|61349.6|61356.1|61338.5|298
1613351400000|2021-02-15 01:10:00|61368.6|61348.6|61374.1|61354.1|61382.5|61362.6|61368.3|61348.3|389
1613351700000|2021-02-15 01:15:00|61374|61354|61373|61353|61375.7|61357|61366.5|61346.9|327
1613352000000|2021-02-15 01:20:00|61373.1|61353.1|61366.2|61346.2|61373.1|61355.6|61361.7|61342.9|342
1613352300000|2021-02-15 01:25:00|61365.7|61345.7|61356.8|61336.8|61367.2|61347.7|61355|61335.5|410
1613352600000|2021-02-15 01:30:00|61354|61339|61346.7|61326.7|61359.4|61339.4|61344.1|61325.7|322
1613352900000|2021-02-15 01:35:00|61346.2|61326.2|61330.2|61310.2|61348.1|61329.6|61327|61307|569
1613353200000|2021-02-15 01:40:00|61330.3|61310.3|61338|61318|61340.6|61320.9|61329.8|61309.8|410
1613353500000|2021-02-15 01:45:00|61337.8|61317.8|61334.9|61314.9|61342.5|61323|61333.9|61313.9|416
1613353800000|2021-02-15 01:50:00|61335|61315|61328.1|61308.1|61336.4|61318.3|61324.1|61304.2|462
1613354100000|2021-02-15 01:55:00|61328|61308|61333.2|61313.2|61340.3|61322.9|61324.7|61307.2|437
1613354400000|2021-02-15 02:00:00|61333.5|61313.5|61330.4|61310.4|61333.9|61316.4|61319.2|61299.2|440
1613354700000|2021-02-15 02:05:00|61330.8|61310.8|61332.6|61312.6|61338.8|61319.2|61328.2|61309.2|430
1613355000000|2021-02-15 02:10:00|61332.4|61312.4|61332.8|61312.8|61337.3|61318.7|61322.5|61302.5|392
1613355300000|2021-02-15 02:15:00|61332.6|61312.6|61322.2|61302.2|61332.6|61314.1|61321.5|61301.5|374
1613355600000|2021-02-15 02:20:00|61321.9|61301.9|61308.8|61288.8|61322.1|61302.1|61301.3|61281.3|577
1613355900000|2021-02-15 02:25:00|61308.9|61288.9|61317.3|61297.3|61318.8|61298.8|61305.5|61286.6|404
1613356200000|2021-02-15 02:30:00|61316.8|61296.8|61314.8|61299.8|61320|61301.4|61308.7|61290.7|367
1613356500000|2021-02-15 02:35:00|61315|61300|61316.2|61296.2|61320.4|61300.9|61312.7|61294.9|275
1613356800000|2021-02-15 02:40:00|61316.3|61296.3|61320.8|61300.8|61323.1|61303.1|61314.7|61295.2|262
1613357100000|2021-02-15 02:45:00|61320.9|61300.9|61314.9|61299.9|61321.2|61301.8|61314.5|61294.7|253
1613357400000|2021-02-15 02:50:00|61315.1|61300.1|61315|61295|61318|61300.1|61311.4|61291.4|266
1613357700000|2021-02-15 02:55:00|61314.1|61294.1|61304.8|61284.8|61319.7|61300.8|61303.9|61284|390
1613358000000|2021-02-15 03:00:00|61305.4|61285.4|61313.3|61293.3|61317|61297.4|61304.4|61284.4|457
1613358300000|2021-02-15 03:05:00|61313.6|61293.6|61311.4|61291.4|61317.3|61298.2|61309.9|61291.4|354
1613358600000|2021-02-15 03:10:00|61311.6|61291.6|61298.6|61278.6|61311.6|61292.2|61298.1|61278.1|300
1613358900000|2021-02-15 03:15:00|61299.4|61279.4|61297.4|61277.4|61302.1|61284.6|61292.8|61274.3|356
1613359200000|2021-02-15 03:20:00|61297.9|61277.9|61290.2|61275.2|61298.3|61280.1|61289.6|61271.9|385
1613359500000|2021-02-15 03:25:00|61290.1|61275.1|61292.7|61272.7|61295.1|61276.2|61288.7|61270.7|296
1613359800000|2021-02-15 03:30:00|61294|61274|61298.3|61278.3|61304.7|61284.7|61289|61270.5|422
1613360100000|2021-02-15 03:35:00|61298.5|61278.5|61296.7|61276.7|61298.7|61280|61293.7|61273.8|338
1613360400000|2021-02-15 03:40:00|61296.6|61276.6|61296.9|61276.9|61298.3|61278.7|61290.2|61271.8|337
1613360700000|2021-02-15 03:45:00|61297.2|61277.2|61283.3|61263.3|61297.3|61277.3|61275.6|61257.2|450
1613361000000|2021-02-15 03:50:00|61281.5|61261.5|61287.8|61267.8|61290.9|61271.9|61276.3|61258.6|440
1613361300000|2021-02-15 03:55:00|61286.9|61266.9|61295.4|61275.4|61296.9|61276.9|61286.8|61266.8|390
1613361600000|2021-02-15 04:00:00|61295.3|61275.3|61293.2|61273.2|61299.8|61279.8|61291.5|61271.5|487
1613361900000|2021-02-15 04:05:00|61292.7|61272.7|61285|61265|61292.7|61272.7|61281.7|61261.8|408
1613362200000|2021-02-15 04:10:00|61283.8|61263.8|61292.1|61272.1|61292.1|61272.1|61283.8|61263.8|311
1613362500000|2021-02-15 04:15:00|61292|61272|61295.4|61275.4|61295.6|61275.6|61288.2|61268.2|308
1613362800000|2021-02-15 04:20:00|61295.7|61275.7|61303|61283|61304.5|61285.7|61292.8|61272.8|340
1613363100000|2021-02-15 04:25:00|61302|61282|61304.4|61284.4|61305.5|61285.5|61301|61281|256
1613363400000|2021-02-15 04:30:00|61305|61285|61302|61282|61305.9|61285.9|61299.7|61280.2|284
1613363700000|2021-02-15 04:35:00|61301.9|61281.9|61303|61283|61304.1|61284.1|61300.9|61280.9|292
1613364000000|2021-02-15 04:40:00|61303.1|61283.1|61308.4|61288.4|61308.6|61290.8|61300.6|61280.7|278
1613364300000|2021-02-15 04:45:00|61308.2|61288.2|61307|61287|61311.1|61291.1|61305|61285|330
1613364600000|2021-02-15 04:50:00|61307.1|61287.1|61306.1|61286.1|61311.1|61291.2|61305.1|61285.5|319
1613364900000|2021-02-15 04:55:00|61306.4|61286.4|61307.3|61287.3|61309.1|61291.7|61303.7|61284.2|282
1613365200000|2021-02-15 05:00:00|61307.7|61287.7|61294.9|61274.9|61308.2|61288.2|61291.8|61273.9|423
1613365500000|2021-02-15 05:05:00|61294.8|61274.8|61293.2|61273.2|61295.5|61277|61282|61264.6|400
1613365800000|2021-02-15 05:10:00|61293.4|61273.4|61294.1|61274.1|61296|61276|61286.3|61266.3|344
1613366100000|2021-02-15 05:15:00|61294.5|61274.5|61286.3|61266.3|61298|61278|61280.2|61261.2|384
1613366400000|2021-02-15 05:20:00|61287.2|61267.2|61275.9|61255.9|61287.2|61268.2|61272.1|61254|369
1613366700000|2021-02-15 05:25:00|61273.6|61258.6|61272.8|61257.8|61280.6|61262.5|61270.9|61252.8|285
1613367000000|2021-02-15 05:30:00|61276.2|61256.2|61276.6|61256.6|61279.6|61261.3|61272.8|61254.8|280
1613367300000|2021-02-15 05:35:00|61275.2|61255.2|61267.1|61252.1|61278.4|61259.5|61266.6|61249.2|348
1613367600000|2021-02-15 05:40:00|61267.2|61252.2|61269.7|61249.7|61273.8|61256|61265.8|61248.5|313
1613367900000|2021-02-15 05:45:00|61269.6|61249.6|61267.2|61247.2|61274.3|61255.1|61264.2|61244.2|373
1613368200000|2021-02-15 05:50:00|61267|61247|61270.7|61250.7|61272.9|61254.7|61265|61247|258
1613368500000|2021-02-15 05:55:00|61270.8|61250.8|61277.6|61257.6|61278.8|61258.8|61269|61250.8|384
1613368800000|2021-02-15 06:00:00|61278.3|61258.3|61278.7|61258.7|61281.7|61262.8|61273.5|61253.5|462
1613369100000|2021-02-15 06:05:00|61279.3|61259.3|61272.2|61252.2|61280.6|61262.3|61270.8|61252|391
1613369400000|2021-02-15 06:10:00|61272.4|61252.4|61268.1|61248.1|61274.2|61255.1|61264.2|61245|339
1613369700000|2021-02-15 06:15:00|61267.7|61247.7|61267.5|61247.5|61270.6|61252.6|61264.3|61246.8|361
1613370000000|2021-02-15 06:20:00|61267.6|61247.6|61266.8|61246.8|61272.4|61253.5|61264.8|61246.5|353
1613370300000|2021-02-15 06:25:00|61266.9|61246.9|61270.4|61250.4|61273.5|61255.9|61264.6|61246.6|356
1613370600000|2021-02-15 06:30:00|61269.9|61249.9|61273.8|61253.8|61274.3|61256.7|61264.4|61246.6|351
1613370900000|2021-02-15 06:35:00|61273.9|61253.9|61273.7|61253.7|61279|61261.3|61269|61251.4|284
1613371200000|2021-02-15 06:40:00|61273.5|61253.5|61278.7|61263.7|61281.1|61264.3|61270.5|61253.1|424
1613371500000|2021-02-15 06:45:00|61278.6|61263.6|61289.3|61274.3|61293.5|61276.8|61276.4|61258.8|460
1613371800000|2021-02-15 06:50:00|61289.6|61274.6|61292.5|61277.5|61296.3|61279.1|61287.8|61271.6|344
1613372100000|2021-02-15 06:55:00|61291.8|61276.8|61293.7|61278.7|61297.5|61280.4|61288.8|61271.1|358
1613372400000|2021-02-15 07:00:00|61296|61276|61292.7|61272.7|61300.3|61280.3|61287.7|61267.7|481
1613372700000|2021-02-15 07:05:00|61293.2|61273.2|61290.7|61270.7|61297.4|61278.6|61290.5|61270.5|496
1613373000000|2021-02-15 07:10:00|61290.6|61270.6|61295.6|61275.6|61295.9|61275.9|61280.1|61262.1|423
1613373300000|2021-02-15 07:15:00|61295.5|61275.5|61289.4|61269.4|61300.4|61282.9|61286.7|61266.7|462
1613373600000|2021-02-15 07:20:00|61288.7|61268.7|61285.7|61265.7|61288.7|61268.7|61277.5|61260.5|526
1613373900000|2021-02-15 07:25:00|61285.9|61265.9|61284.8|61264.8|61288.3|61269.8|61279.6|61261.9|376
1613374200000|2021-02-15 07:30:00|61284.6|61264.6|61308.3|61288.3|61311|61291|61282.8|61264.3|559
1613374500000|2021-02-15 07:35:00|61307.3|61287.3|61304.2|61284.2|61308.5|61289.7|61298.4|61280.6|475
1613374800000|2021-02-15 07:40:00|61304|61284|61309.6|61289.6|61314.7|61297|61299.8|61281.1|452
1613375100000|2021-02-15 07:45:00|61310|61290|61306.7|61286.7|61315.9|61297.4|61301.4|61283.9|453
1613375400000|2021-02-15 07:50:00|61306.6|61286.6|61286.7|61266.7|61309.6|61292|61283.6|61264.2|475
1613375700000|2021-02-15 07:55:00|61286.6|61266.6|61303.9|61283.9|61309.9|61292.2|61286.5|61266.5|635
1613376000000|2021-02-15 08:00:00|61304.5|61284.5|61275|61260|61313.9|61296.3|61274.9|61258.2|775
1613376300000|2021-02-15 08:05:00|61275.3|61260.3|61266.3|61246.3|61281.8|61263.8|61265.9|61245.9|682
1613376600000|2021-02-15 08:10:00|61266.2|61246.2|61247.3|61227.3|61266.4|61247.5|61240.7|61223.2|706
1613376900000|2021-02-15 08:15:00|61247.4|61227.4|61251.8|61236.8|61259.9|61242.3|61239.7|61222.4|691
1613377200000|2021-02-15 08:20:00|61251.7|61236.7|61253|61238|61258.9|61240.9|61248.7|61231.5|694
1613377500000|2021-02-15 08:25:00|61252.8|61237.8|61279.6|61264.6|61285.9|61267.9|61248.5|61233.5|819
1613377800000|2021-02-15 08:30:00|61280|61265|61270.8|61255.8|61281.2|61266.1|61260.6|61243.5|767
1613378100000|2021-02-15 08:35:00|61271.1|61256.1|61276.6|61256.6|61282|61266|61264.3|61249.3|763
1613378400000|2021-02-15 08:40:00|61276.7|61256.7|61288|61273|61300.4|61284.7|61273.4|61255.5|746
1613378700000|2021-02-15 08:45:00|61288.2|61273.2|61283.3|61268.3|61294.4|61279|61275.8|61257.5|717
1613379000000|2021-02-15 08:50:00|61282.8|61267.8|61290.3|61275.3|61295|61278.1|61280|61263.7|689
1613379300000|2021-02-15 08:55:00|61290.4|61275.4|61268.7|61253.7|61291.3|61275.4|61260.4|61244|634
1613379600000|2021-02-15 09:00:00|61268.5|61253.5|61282.8|61262.8|61304.3|61286.1|61262.9|61247.1|671
1613379900000|2021-02-15 09:05:00|61282.3|61262.3|61274.8|61254.8|61284.3|61264.3|61273|61253|675
1613380200000|2021-02-15 09:10:00|61274.9|61254.9|61272.9|61252.9|61276|61257.1|61264.3|61244.4|611
1613380500000|2021-02-15 09:15:00|61273.1|61253.1|61279.7|61259.7|61282.6|61265.2|61267.5|61247.5|543
1613380800000|2021-02-15 09:20:00|61279.6|61259.6|61271.9|61251.9|61280.8|61260.8|61260.9|61240.9|710
1613381100000|2021-02-15 09:25:00|61271.6|61251.6|61263.9|61243.9|61277.1|61257.1|61263.3|61243.3|690
1613381400000|2021-02-15 09:30:00|61264.1|61244.1|61275.8|61260.8|61283.9|61266.4|61261.3|61241.3|656
1613381700000|2021-02-15 09:35:00|61275.7|61260.7|61272.4|61257.4|61279.9|61264.9|61264.4|61249.4|643
1613382000000|2021-02-15 09:40:00|61270.9|61255.9|61253.8|61238.8|61273.1|61256.4|61242.7|61226.4|714
1613382300000|2021-02-15 09:45:00|61253.6|61238.6|61258.1|61243.1|61264.5|61247.8|61241.2|61226.2|710
1613382600000|2021-02-15 09:50:00|61257.8|61242.8|61267.6|61252.6|61270.5|61255.1|61253.2|61236.1|635
1613382900000|2021-02-15 09:55:00|61267.8|61252.8|61292.2|61277.2|61296.3|61279.3|61267.8|61251.6|771
1613383200000|2021-02-15 10:00:00|61293|61278|61281.8|61266.8|61296.8|61281.8|61281.2|61264.3|746
1613383500000|2021-02-15 10:05:00|61281.7|61266.7|61284.3|61269.3|61291.5|61275.2|61277.7|61262.7|615
1613383800000|2021-02-15 10:10:00|61284|61269|61302.1|61282.1|61307.5|61290.3|61281.7|61266.5|505
1613384100000|2021-02-15 10:15:00|61301.8|61281.8|61298.5|61278.5|61301.8|61283.5|61285.7|61268.8|586
1613384400000|2021-02-15 10:20:00|61298.8|61278.8|61292|61277|61301|61285.9|61290.3|61273.9|544
1613384700000|2021-02-15 10:25:00|61292.1|61277.1|61310.4|61290.4|61314.6|61298.6|61291.9|61276.6|637
1613385000000|2021-02-15 10:30:00|61307.6|61292.6|61303.9|61283.9|61312.2|61295.7|61293.4|61278|622
1613385300000|2021-02-15 10:35:00|61301|61286|61297.1|61282.1|61304.3|61287.9|61294.4|61279.4|484
1613385600000|2021-02-15 10:40:00|61297|61282|61304|61289|61305.4|61289.6|61296.1|61280.6|504
1613385900000|2021-02-15 10:45:00|61304.4|61289.4|61308.9|61293.9|61313.1|61297.5|61299.9|61283.6|546
1613386200000|2021-02-15 10:50:00|61309|61294|61304.6|61289.6|61312|61295.3|61303.6|61285.9|457
1613386500000|2021-02-15 10:55:00|61304.5|61289.5|61301.3|61286.3|61312.2|61297.2|61298.5|61283.5|587
1613386800000|2021-02-15 11:00:00|61301|61286|61306.7|61291.7|61307.4|61292.4|61297.2|61282.2|470
1613387100000|2021-02-15 11:05:00|61306.8|61291.8|61301.1|61286.1|61319.2|61304.2|61298.5|61283.5|519
1613387400000|2021-02-15 11:10:00|61301|61286|61295.3|61280.3|61304|61289|61290.3|61275.3|446
1613387700000|2021-02-15 11:15:00|61293.9|61278.9|61276.2|61261.2|61293.9|61278.9|61273.3|61258.3|528
1613388000000|2021-02-15 11:20:00|61276.3|61261.3|61282.1|61267.1|61282.5|61267.5|61276.2|61258.5|440
1613388300000|2021-02-15 11:25:00|61282.2|61267.2|61278.2|61263.2|61287.7|61272.7|61276.2|61261.2|518
1613388600000|2021-02-15 11:30:00|61278.3|61263.3|61279.7|61264.7|61290|61275|61275.7|61260.7|454
1613388900000|2021-02-15 11:35:00|61279.3|61264.3|61267.9|61252.9|61279.5|61264.3|61266.3|61251.3|488
1613389200000|2021-02-15 11:40:00|61268.1|61253.1|61284|61269|61288.1|61272.5|61268|61253|521
1613389500000|2021-02-15 11:45:00|61283.9|61268.9|61300.4|61285.4|61300.6|61285.6|61276.1|61261.1|494
1613389800000|2021-02-15 11:50:00|61301.7|61286.7|61306.4|61291.4|61315.9|61300.9|61301.7|61285.3|477
1613390100000|2021-02-15 11:55:00|61306.2|61291.2|61305.2|61290.2|61312.9|61297.9|61304.5|61287.9|440
1613390400000|2021-02-15 12:00:00|61305.4|61290.4|61320.6|61305.6|61321.3|61306.3|61305|61290|675
1613390700000|2021-02-15 12:05:00|61320.5|61305.5|61338.9|61323.9|61341.6|61326.6|61320.5|61305.5|624
1613391000000|2021-02-15 12:10:00|61338.8|61323.8|61344.9|61329.9|61347.1|61332.1|61335.8|61318.5|584
1613391300000|2021-02-15 12:15:00|61345.6|61330.6|61340.1|61325.1|61351.9|61335.4|61339.8|61323.1|539
1613391600000|2021-02-15 12:20:00|61340.2|61325.2|61326.9|61306.9|61340.7|61325.7|61324.3|61306.8|596
1613391900000|2021-02-15 12:25:00|61327.2|61307.2|61320.8|61305.8|61335.3|61319.5|61320|61303|584
1613392200000|2021-02-15 12:30:00|61320.7|61305.7|61308.4|61293.4|61325.6|61307.6|61306.5|61290.6|634
1613392500000|2021-02-15 12:35:00|61308.2|61293.2|61308.6|61293.6|61311.1|61296.1|61300.4|61285.4|526
1613392800000|2021-02-15 12:40:00|61308.3|61293.3|61308.6|61293.6|61310.1|61295.1|61303.6|61287.9|501
1613393100000|2021-02-15 12:45:00|61308.7|61293.7|61296.5|61281.5|61312.7|61295.8|61295.3|61277.7|488
1613393400000|2021-02-15 12:50:00|61296.7|61281.7|61302.3|61287.3|61305.9|61289.4|61296.5|61279.6|431
1613393700000|2021-02-15 12:55:00|61302.6|61287.6|61312.1|61297.1|61312.2|61297.2|61297.6|61280.8|680
1613394000000|2021-02-15 13:00:00|61312|61297|61325.4|61310.4|61333.2|61318.2|61309.6|61294.6|651
1613394300000|2021-02-15 13:05:00|61325.5|61310.5|61316.4|61301.4|61325.5|61310.5|61315|61300|428
1613394600000|2021-02-15 13:10:00|61317.4|61302.4|61321.5|61306.5|61325.1|61310.1|61317.4|61302.4|415
1613394900000|2021-02-15 13:15:00|61321.6|61306.6|61319.4|61299.4|61327|61307|61309|61290.8|555
1613395200000|2021-02-15 13:20:00|61319.7|61299.7|61305|61285|61321.2|61301.2|61299.4|61279.4|588
1613395500000|2021-02-15 13:25:00|61304.9|61284.9|61304|61284|61315.3|61298.1|61298.9|61280.2|441
1613395800000|2021-02-15 13:30:00|61303.3|61283.3|61310.9|61290.9|61315.9|61299.1|61300.1|61281.2|480
1613396100000|2021-02-15 13:35:00|61310.8|61290.8|61326.8|61306.8|61329.7|61312.2|61310.8|61290.8|420
1613396400000|2021-02-15 13:40:00|61326.7|61306.7|61319.8|61299.8|61330.3|61310.3|61318.3|61298.7|479
1613396700000|2021-02-15 13:45:00|61319.9|61299.9|61334|61314|61337.7|61320.8|61317.7|61298.2|503
1613397000000|2021-02-15 13:50:00|61334.1|61314.1|61334.8|61314.8|61337.3|61319.4|61325.9|61307.2|582
1613397300000|2021-02-15 13:55:00|61334.7|61314.7|61335.6|61315.6|61342.2|61322.2|61326.7|61306.7|629
1613397600000|2021-02-15 14:00:00|61335.2|61315.2|61330.3|61315.3|61343.4|61324.8|61327.2|61309.5|592
1613397900000|2021-02-15 14:05:00|61330.4|61315.4|61346.2|61331.2|61353.1|61333.8|61329.3|61311.6|626
1613398200000|2021-02-15 14:10:00|61347.3|61327.3|61345.7|61330.7|61365|61346.3|61342.9|61325.1|622
1613398500000|2021-02-15 14:15:00|61348.2|61328.2|61349.3|61334.3|61354.4|61335.9|61343.4|61323.7|497
1613398800000|2021-02-15 14:20:00|61349.2|61334.2|61336|61316|61352.2|61335.1|61334|61316|586
1613399100000|2021-02-15 14:25:00|61335.9|61315.9|61344.8|61324.8|61344.8|61327.2|61334.1|61314.7|458
1613399400000|2021-02-15 14:30:00|61344.9|61324.9|61350.2|61330.2|61356.2|61336.2|61332.7|61315.3|666
1613399700000|2021-02-15 14:35:00|61350.1|61330.1|61345.3|61325.3|61351.3|61331.4|61343.1|61323.1|651
1613400000000|2021-02-15 14:40:00|61345.4|61325.4|61341.6|61321.6|61347.1|61329.9|61337.7|61317.7|626
1613400300000|2021-02-15 14:45:00|61340.9|61320.9|61350.8|61330.8|61354.7|61334.7|61339|61319|592
1613400600000|2021-02-15 14:50:00|61351.1|61331.1|61350.1|61330.1|61354.3|61334.8|61345.5|61326.8|562
1613400900000|2021-02-15 14:55:00|61350|61330|61349.9|61329.9|61354|61335.9|61346.4|61327|649
1613401200000|2021-02-15 15:00:00|61349.8|61329.8|61340.2|61320.2|61351.9|61333.9|61335.1|61315.1|592
1613401500000|2021-02-15 15:05:00|61340.3|61320.3|61342.8|61322.8|61351.1|61331.1|61338.6|61318.6|516
1613401800000|2021-02-15 15:10:00|61342.9|61322.9|61347.7|61327.7|61353|61333|61342.2|61322.2|490
1613402100000|2021-02-15 15:15:00|61347.6|61327.6|61338.8|61318.8|61349.1|61329.1|61336.8|61316.8|405
1613402400000|2021-02-15 15:20:00|61338.5|61318.5|61338.2|61318.2|61340.5|61320.5|61327.4|61307.4|516
1613402700000|2021-02-15 15:25:00|61338.3|61318.3|61354.5|61334.5|61354.7|61334.7|61332.2|61312.2|584
1613403000000|2021-02-15 15:30:00|61354.3|61334.3|61350.3|61330.3|61355.6|61335.6|61346.1|61326.1|523
1613403300000|2021-02-15 15:35:00|61350.2|61330.2|61341|61321|61353.7|61333.7|61337.6|61317.6|480
1613403600000|2021-02-15 15:40:00|61341.1|61321.1|61332.5|61312.5|61347.2|61327.2|61330.4|61310.4|501
1613403900000|2021-02-15 15:45:00|61332.7|61312.7|61326.7|61306.7|61336.4|61316.4|61325.1|61305.4|537
1613404200000|2021-02-15 15:50:00|61326.6|61306.6|61322.1|61302.1|61328.6|61308.6|61317.6|61297.6|489
1613404500000|2021-02-15 15:55:00|61321.9|61301.9|61313|61293|61323.6|61303.6|61308|61288|712
1613404800000|2021-02-15 16:00:00|61312.8|61292.8|61322.9|61302.9|61329.8|61309.8|61308|61288|691
1613405100000|2021-02-15 16:05:00|61324.5|61304.5|61317.2|61297.2|61334.4|61314.4|61315|61295|623
1613405400000|2021-02-15 16:10:00|61317.3|61297.3|61312.3|61292.3|61319.8|61299.8|61306.6|61286.6|532
1613405700000|2021-02-15 16:15:00|61312.5|61292.5|61295.1|61275.1|61315.4|61295.4|61294.8|61274.8|519
1613406000000|2021-02-15 16:20:00|61295.6|61275.6|61299.4|61279.4|61302.8|61282.8|61292.9|61272.9|477
1613406300000|2021-02-15 16:25:00|61299.5|61279.5|61307.2|61287.2|61308.3|61288.3|61299.4|61279.4|487
1613406600000|2021-02-15 16:30:00|61307|61287|61319.6|61299.6|61328|61308|61306.7|61286.7|600
1613406900000|2021-02-15 16:35:00|61319.7|61299.7|61323.9|61303.9|61326.5|61306.5|61318.6|61298.6|464
1613407200000|2021-02-15 16:40:00|61323.6|61303.6|61309.1|61289.1|61324.8|61304.8|61308.9|61288.9|407
1613407500000|2021-02-15 16:45:00|61308.7|61288.7|61301.3|61281.3|61311.8|61291.8|61300.3|61280.3|364
1613407800000|2021-02-15 16:50:00|61301.4|61281.4|61283.1|61263.1|61304.1|61284.1|61282|61262|467
1613408100000|2021-02-15 16:55:00|61283.3|61263.3|61281.9|61261.9|61284.7|61264.7|61278.2|61258.2|512
1613408400000|2021-02-15 17:00:00|61282.2|61262.2|61281.7|61261.7|61286.2|61266.2|61275.5|61255.5|624
1613408700000|2021-02-15 17:05:00|61281.6|61261.6|61282.2|61262.2|61284.4|61264.4|61275|61255|444
1613409000000|2021-02-15 17:10:00|61282.1|61262.1|61279|61259|61283.6|61263.6|61274.6|61254.6|349
1613409300000|2021-02-15 17:15:00|61278.8|61258.8|61282|61262|61284.2|61266.8|61277.6|61257.6|334
1613409600000|2021-02-15 17:20:00|61282.2|61262.2|61290.7|61275.7|61298.2|61280.3|61279.6|61261.8|408
1613409900000|2021-02-15 17:25:00|61290.6|61275.6|61277.9|61262.9|61298|61280.4|61277|61259.6|483
1613410200000|2021-02-15 17:30:00|61277.7|61262.7|61295.3|61280.3|61298.7|61281|61277|61261.1|437
1613410500000|2021-02-15 17:35:00|61295.4|61280.4|61295.5|61275.5|61298.6|61280.7|61285.4|61267.7|360
1613410800000|2021-02-15 17:40:00|61295.6|61275.6|61295.7|61275.7|61298.1|61280.9|61290.9|61273.7|338
1613411100000|2021-02-15 17:45:00|61295.6|61275.6|61299|61284|61302|61284|61292.8|61274.4|331
1613411400000|2021-02-15 17:50:00|61298.7|61283.7|61305|61285|61305.9|61287.5|61297.9|61279.3|328
1613411700000|2021-02-15 17:55:00|61305.1|61285.1|61306.4|61286.4|61312.6|61292.6|61302.7|61284|482
1613412000000|2021-02-15 18:00:00|61306.2|61286.2|61303.3|61283.3|61310.1|61290.1|61292.3|61273.4|582
1613412300000|2021-02-15 18:05:00|61303|61283|61293|61273|61303.4|61283.4|61291.9|61271.9|333
1613412600000|2021-02-15 18:10:00|61293.3|61273.3|61292.3|61272.3|61297.7|61277.7|61291.4|61271.4|386
1613412900000|2021-02-15 18:15:00|61292.5|61272.5|61289.3|61269.3|61293.3|61273.3|61285.7|61265.7|254
1613413200000|2021-02-15 18:20:00|61289.2|61269.2|61289.8|61269.8|61290.6|61270.6|61288.4|61268.4|220
1613413500000|2021-02-15 18:25:00|61289.2|61269.2|61295.1|61275.1|61296.5|61276.5|61288.4|61268.4|219
1613413800000|2021-02-15 18:30:00|61294.8|61274.8|61290.1|61270.1|61295.1|61275.1|61289.2|61269.2|222
1613414100000|2021-02-15 18:35:00|61290|61270|61288.7|61268.7|61292.5|61272.5|61284.9|61264.9|203
1613414400000|2021-02-15 18:40:00|61289|61269|61292.6|61272.6|61292.6|61272.6|61288.7|61268.7|196
1613414700000|2021-02-15 18:45:00|61293.5|61273.5|61295|61275|61295.4|61275.4|61291.9|61271.9|188
1613415000000|2021-02-15 18:50:00|61294.8|61274.8|61295.1|61275.1|61296.2|61277.8|61291.9|61273|150
1613415300000|2021-02-15 18:55:00|61295.4|61275.4|61304.8|61284.8|61314.9|61294.9|61293|61273.5|495
1613415600000|2021-02-15 19:00:00|61305.2|61285.2|61304|61284|61307.1|61287.1|61302.3|61282.3|345
1613415900000|2021-02-15 19:05:00|61303.9|61283.9|61303.5|61283.5|61304.2|61284.2|61300.5|61280.5|165
1613416200000|2021-02-15 19:10:00|61303.4|61283.4|61301.2|61281.2|61305.8|61285.8|61300.2|61280.2|281
1613416500000|2021-02-15 19:15:00|61301.3|61281.3|61313.1|61293.1|61313.1|61293.1|61301.1|61281.1|325
1613416800000|2021-02-15 19:20:00|61313|61293|61311.5|61290.1|61313.6|61293.6|61308.1|61287.2|340
1613417100000|2021-02-15 19:25:00|61311.4|61289.6|61310.9|61290.9|61316.5|61294.3|61307.4|61286.2|448
1613417400000|2021-02-15 19:30:00|61310.8|61290.8|61308.6|61288.6|61314.6|61291.7|61304.8|61282.6|330
1613417700000|2021-02-15 19:35:00|61308.9|61288.9|61308.8|61288.8|61309.4|61289.4|61304.8|61284.8|332
1613418000000|2021-02-15 19:40:00|61309|61289|61313.2|61293.2|61315.8|61295.8|61306|61286|303
1613418300000|2021-02-15 19:45:00|61313.4|61293.4|61317|61297|61317|61297|61310.3|61290.3|248
1613418600000|2021-02-15 19:50:00|61317.2|61297.2|61310.3|61290.3|61317.2|61297.2|61306.2|61286.2|329
1613418900000|2021-02-15 19:55:00|61310.5|61290.5|61313.1|61293.1|61313.9|61293.9|61308.7|61288.7|373
1613419200000|2021-02-15 20:00:00|61313.2|61293.2|61312.4|61292.4|61315.3|61295.3|61311|61291|813
1613419500000|2021-02-15 20:05:00|61312.2|61292.2|61313.3|61293.3|61314.2|61294.2|61311.1|61291.1|377
1613419800000|2021-02-15 20:10:00|61313.2|61293.2|61313.3|61293.3|61315.8|61295.8|61312.4|61292.4|221
1613420100000|2021-02-15 20:15:00|61313.7|61293.7|61313.4|61293.4|61314.6|61294.6|61310.7|61290.7|209
1613420400000|2021-02-15 20:20:00|61313.5|61293.5|61313.8|61293.8|61315.8|61295.8|61310.6|61290.6|218
1613420700000|2021-02-15 20:25:00|61313.9|61293.9|61315.1|61295.1|61318.9|61298.9|61311.9|61291.9|303
1613421000000|2021-02-15 20:30:00|61315|61295|61313|61293|61316.5|61295.6|61311.4|61291.4|231
1613421300000|2021-02-15 20:35:00|61311.5|61291.5|61313.1|61293.1|61316.1|61296.1|61311.1|61291.1|231
1613421600000|2021-02-15 20:40:00|61313.3|61293.3|61312.6|61292.6|61313.7|61293.7|61310.6|61290.6|255
1613421900000|2021-02-15 20:45:00|61312.5|61292.5|61316.3|61296.3|61319.2|61299.2|61311.6|61291.6|324
1613422200000|2021-02-15 20:50:00|61316.2|61296.2|61316.7|61296.7|61319.1|61299.1|61315.1|61295.1|294
1613422500000|2021-02-15 20:55:00|61318|61298|61316|61296|61318|61298|61311.9|61291.9|418
1613422800000|2021-02-15 21:00:00|61315|61295|61309.7|61280.8|61316|61296|61300.2|61269.9|557
1613423100000|2021-02-15 21:05:00|61309.9|61280.7|61302.4|61279|61310.3|61286.8|61301.4|61275.7|363
1613423400000|2021-02-15 21:10:00|61302.5|61279.4|61302.8|61282.5|61308.3|61283.8|61301|61276.4|241
1613423700000|2021-02-15 21:15:00|61303.3|61281.5|61302.2|61274.1|61316.7|61283.5|61299.4|61266|432
1613424000000|2021-02-15 21:20:00|61305.2|61273.4|61317.5|61283.7|61322.1|61289.7|61296.9|61271.2|282
1613424300000|2021-02-15 21:25:00|61314.3|61287.8|61314.1|61279.2|61322.2|61288.6|61308.3|61271.7|443
1613424600000|2021-02-15 21:30:00|61316.5|61277.7|61317.1|61287|61321.8|61287.1|61308.5|61273.5|308
1613424900000|2021-02-15 21:35:00|61314.2|61284.2|61321.9|61278.4|61325.1|61287.9|61312.2|61275.3|402
1613425200000|2021-02-15 21:40:00|61321.7|61284.5|61332.9|61293.6|61339.7|61294.6|61315.6|61279|380
1613425500000|2021-02-15 21:45:00|61332.6|61291.5|61335.5|61299.5|61340.5|61304.9|61327.5|61288.9|376
1613425800000|2021-02-15 21:50:00|61335|61300.8|61329.9|61303.7|61340.5|61308.4|61329.7|61296|191
1613426100000|2021-02-15 21:55:00|61333|61310.1|61326.7|61297.1|61354.8|61312.8|61326.7|61291.6|276
1613426400000|2021-02-15 22:00:00|61328.5|61295.5|61314.7|61293.2|61329.3|61296.9|61314.7|61291.3|32
1613426700000|2021-02-15 22:05:00|61319.1|61290.2|61320.8|61287.4|61330.1|61297|61313.4|61271.9|91
1613427000000|2021-02-15 22:10:00|61321.8|61286.3|61327.9|61278.3|61340.9|61304.5|61317.4|61266|159
1613427300000|2021-02-15 22:15:00|61323.4|61279.5|61335.4|61295|61343.6|61298.5|61323.4|61272.3|156
1613427600000|2021-02-15 22:20:00|61340.4|61288.4|61336.8|61290.4|61350.5|61304.6|61328.8|61288.1|144
1613427900000|2021-02-15 22:25:00|61337.8|61290.7|61333.5|61294.8|61345.4|61304.8|61331.4|61283.7|69
1613428200000|2021-02-15 22:30:00|61341.5|61293.7|61342.5|61289.4|61345.7|61306|61332.2|61285.2|181
1613428500000|2021-02-15 22:35:00|61342.8|61288.5|61340.2|61299.2|61346.3|61305.3|61332.2|61285|170
1613428800000|2021-02-15 22:40:00|61339.8|61299|61334.4|61294.4|61342.3|61302.9|61332|61289.9|138
1613429100000|2021-02-15 22:45:00|61335.1|61288.1|61335.9|61297.1|61341.2|61307.9|61328.6|61286.8|294
1613429400000|2021-02-15 22:50:00|61335.1|61299|61330|61296|61345.5|61308.8|61329.2|61286.8|365
1613429700000|2021-02-15 22:55:00|61331.1|61292.3|61339.1|61297.6|61351.8|61307.5|61325.1|61280.5|459
1613430000000|2021-02-15 23:00:00|61338.6|61295.8|61325.5|61305.1|61338.6|61312.1|61321.1|61286.9|372
1613430300000|2021-02-15 23:05:00|61326.9|61304.7|61324.8|61304.8|61328.6|61306.8|61320|61298.4|242
1613430600000|2021-02-15 23:10:00|61324.9|61304.9|61318.2|61298.2|61327.3|61306.9|61316.9|61296.9|245
1613430900000|2021-02-15 23:15:00|61318.3|61298.3|61328.1|61308.1|61329.9|61309.9|61316.9|61296.9|287
1613431200000|2021-02-15 23:20:00|61327.9|61307.9|61324.5|61304.5|61330.7|61310.7|61322.7|61302.7|317
1613431500000|2021-02-15 23:25:00|61324.8|61304.8|61323|61303|61329.1|61309.1|61322.5|61302.5|264
1613431800000|2021-02-15 23:30:00|61322.2|61302.2|61318.8|61298.8|61324.9|61304.9|61315.4|61295.4|349
1613432100000|2021-02-15 23:35:00|61319.3|61299.3|61322.8|61302.8|61323.8|61303.8|61312.4|61292.4|325
1613432400000|2021-02-15 23:40:00|61322.4|61302.4|61316.5|61296.5|61324.3|61304.3|61313.3|61293.3|324
1613432700000|2021-02-15 23:45:00|61316.7|61296.7|61307.2|61287.2|61316.7|61296.7|61306|61286|337
1613433000000|2021-02-15 23:50:00|61307.3|61287.3|61305.5|61285.5|61310.8|61290.8|61305.4|61285.4|255
1613433300000|2021-02-15 23:55:00|61306.1|61286.1|61306.5|61286.5|61309.3|61289.3|61303|61283|261
1613433600000|2021-02-16 00:00:00|61306.6|61286.6|61297.1|61277.1|61310|61290|61296.6|61276.6|441
1613433900000|2021-02-16 00:05:00|61297.4|61277.4|61294.3|61274.3|61299.5|61279.5|61290.7|61270.7|377
1613434200000|2021-02-16 00:10:00|61294.5|61274.5|61295.9|61275.9|61295.9|61275.9|61290.4|61270.4|333
1613434500000|2021-02-16 00:15:00|61293.8|61273.8|61290.6|61270.6|61295.5|61275.5|61287.4|61267.4|309
1613434800000|2021-02-16 00:20:00|61288.9|61268.9|61282.1|61262.1|61296.7|61276.7|61277.9|61257.9|433
1613435100000|2021-02-16 00:25:00|61281.9|61261.9|61276.7|61256.7|61284.5|61264.5|61269|61249|368
1613435400000|2021-02-16 00:30:00|61276.9|61256.9|61269.8|61249.8|61281.6|61261.6|61269.3|61249.3|510
1613435700000|2021-02-16 00:35:00|61270.3|61250.3|61269.6|61249.6|61278|61258|61267.8|61247.8|406
1613436000000|2021-02-16 00:40:00|61269.7|61249.7|61273.6|61253.6|61275.6|61255.6|61265.2|61245.2|433
1613436300000|2021-02-16 00:45:00|61273.9|61253.9|61280.9|61260.9|61282.7|61262.7|61273.2|61253.2|368
1613436600000|2021-02-16 00:50:00|61281.4|61261.4|61282.4|61262.4|61288.3|61268.3|61277.5|61257.5|380
1613436900000|2021-02-16 00:55:00|61282.5|61262.5|61283.2|61263.2|61289.9|61269.9|61282.3|61262.3|375
1613437200000|2021-02-16 01:00:00|61283.3|61263.3|61288|61268|61297.3|61277.3|61282.7|61262.7|401
1613437500000|2021-02-16 01:05:00|61288.4|61268.4|61291.5|61271.5|61296.1|61276.1|61286.8|61266.8|374
1613437800000|2021-02-16 01:10:00|61291.4|61271.4|61282.6|61262.6|61292.2|61272.2|61277.7|61257.7|370
1613438100000|2021-02-16 01:15:00|61282.7|61262.7|61282.4|61262.4|61289.3|61269.3|61281.5|61261.5|384
1613438400000|2021-02-16 01:20:00|61282.6|61262.6|61270.4|61250.4|61283.4|61263.4|61270.4|61250.4|394
1613438700000|2021-02-16 01:25:00|61270.6|61250.6|61268.2|61248.2|61271.9|61251.9|61265.4|61245.4|440
1613439000000|2021-02-16 01:30:00|61267.9|61247.9|61251.6|61231.6|61269.8|61249.8|61249.7|61229.7|564
1613439300000|2021-02-16 01:35:00|61251.8|61231.8|61261.1|61241.1|61266.7|61246.7|61250.5|61230.5|582
1613439600000|2021-02-16 01:40:00|61261|61241|61246.4|61226.4|61261.3|61241.3|61245.4|61225.4|489
1613439900000|2021-02-16 01:45:00|61246.6|61226.6|61245.3|61225.3|61250.5|61230.5|61233.7|61213.7|468
1613440200000|2021-02-16 01:50:00|61245.2|61225.2|61258.6|61238.6|61260.7|61240.7|61244.3|61224.3|463
1613440500000|2021-02-16 01:55:00|61258.8|61238.8|61255.4|61235.4|61262.1|61242.1|61252.3|61232.3|432
1613440800000|2021-02-16 02:00:00|61254.3|61234.3|61257.6|61237.6|61259.3|61239.3|61250.9|61230.9|428
1613441100000|2021-02-16 02:05:00|61257.1|61237.1|61255.2|61235.2|61259.8|61239.8|61255|61235|389
1613441400000|2021-02-16 02:10:00|61255.1|61235.1|61253.9|61233.9|61256.8|61236.8|61250.7|61230.7|380
1613441700000|2021-02-16 02:15:00|61254|61234|61258.4|61238.4|61259.3|61239.3|61253.9|61233.9|368
1613442000000|2021-02-16 02:20:00|61258.6|61238.6|61259.6|61239.6|61264.9|61244.9|61253.5|61233.5|457
1613442300000|2021-02-16 02:25:00|61259.7|61239.7|61246.3|61226.3|61260.2|61240.2|61246.1|61226.1|430
1613442600000|2021-02-16 02:30:00|61245.6|61225.6|61246.2|61226.2|61250.9|61230.9|61244.4|61224.4|369
1613442900000|2021-02-16 02:35:00|61246.3|61226.3|61247|61227|61249.3|61229.3|61245.4|61225.4|252
1613443200000|2021-02-16 02:40:00|61247.1|61227.1|61245.7|61225.7|61249.3|61229.3|61243.9|61223.9|314
1613443500000|2021-02-16 02:45:00|61245.8|61225.8|61246.5|61226.5|61247.2|61227.2|61241.1|61221.1|281
1613443800000|2021-02-16 02:50:00|61246.3|61226.3|61244.2|61224.2|61247.2|61227.2|61239.8|61219.8|353
1613444100000|2021-02-16 02:55:00|61244|61224|61241.4|61221.4|61246.6|61226.6|61240.3|61220.3|295
1613444400000|2021-02-16 03:00:00|61241.5|61221.5|61241.2|61221.2|61243.5|61223.5|61239.8|61219.8|353
1613444700000|2021-02-16 03:05:00|61241.1|61221.1|61244.6|61224.6|61246.6|61226.6|61240.6|61220.6|320
1613445000000|2021-02-16 03:10:00|61243.9|61223.9|61235.2|61215.2|61246.2|61226.2|61234.9|61214.9|266
1613445300000|2021-02-16 03:15:00|61235.1|61215.1|61237|61217|61241.2|61221.2|61233.8|61213.8|256
1613445600000|2021-02-16 03:20:00|61236.8|61216.8|61241.5|61221.5|61241.8|61221.8|61236.6|61216.6|330
1613445900000|2021-02-16 03:25:00|61241.6|61221.6|61234.2|61214.2|61241.8|61221.8|61233.8|61213.8|228
1613446200000|2021-02-16 03:30:00|61234.1|61214.1|61233.1|61213.1|61237.4|61217.4|61218.6|61198.6|388
1613446500000|2021-02-16 03:35:00|61233.4|61213.4|61236.4|61216.4|61241.8|61221.8|61231.4|61211.4|371
1613446800000|2021-02-16 03:40:00|61236.5|61216.5|61231.6|61211.6|61238.2|61218.2|61231.4|61211.4|341
1613447100000|2021-02-16 03:45:00|61231.5|61211.5|61239.3|61219.3|61240.2|61220.2|61229.3|61209.3|470
1613447400000|2021-02-16 03:50:00|61239.2|61219.2|61235.4|61215.4|61239.5|61219.5|61234.7|61214.7|287
1613447700000|2021-02-16 03:55:00|61235.3|61215.3|61236.3|61216.3|61238|61218|61235.1|61215.1|251
1613448000000|2021-02-16 04:00:00|61236.1|61216.1|61241.4|61221.4|61242.9|61222.9|61235.3|61215.3|400
1613448300000|2021-02-16 04:05:00|61241.2|61221.2|61245.9|61225.9|61250.4|61230.4|61241.2|61221.2|458
1613448600000|2021-02-16 04:10:00|61246|61226|61248.4|61228.4|61250.4|61230.4|61244.6|61224.6|302
1613448900000|2021-02-16 04:15:00|61248.6|61228.6|61251.5|61231.5|61252|61232|61247.2|61227.2|304
1613449200000|2021-02-16 04:20:00|61251.7|61231.7|61255.8|61235.8|61257.7|61237.7|61249.8|61229.8|304
1613449500000|2021-02-16 04:25:00|61256|61236|61258.7|61238.7|61260.4|61240.4|61254.6|61234.6|348
1613449800000|2021-02-16 04:30:00|61258.5|61238.5|61264.2|61244.2|61266.1|61246.1|61257.5|61237.5|341
1613450100000|2021-02-16 04:35:00|61265|61245|61276.2|61256.2|61277.9|61257.9|61264.9|61244.9|355
1613450400000|2021-02-16 04:40:00|61276.4|61256.4|61273.1|61253.1|61279.9|61259.9|61267.7|61247.7|368
1613450700000|2021-02-16 04:45:00|61272.9|61252.9|61270|61250|61273.1|61253.1|61267.5|61247.5|257
1613451000000|2021-02-16 04:50:00|61271.6|61251.6|61269.3|61249.3|61272.8|61252.8|61269|61249|229
1613451300000|2021-02-16 04:55:00|61269.6|61249.6|61272.1|61252.1|61272.6|61252.6|61269.3|61249.3|196
1613451600000|2021-02-16 05:00:00|61272|61252|61266.3|61246.3|61272.2|61252.2|61264.8|61244.8|262
1613451900000|2021-02-16 05:05:00|61266.6|61246.6|61270.1|61250.1|61270.4|61253.2|61262.2|61242.2|239
1613452200000|2021-02-16 05:10:00|61270.2|61250.2|61270.3|61250.3|61270.8|61254|61264.9|61247.3|263
1613452500000|2021-02-16 05:15:00|61270.4|61250.4|61276.4|61256.4|61284.2|61264.2|61269.3|61249.9|399
1613452800000|2021-02-16 05:20:00|61276|61256|61280.6|61260.6|61280.8|61260.8|61271.9|61253.2|311
1613453100000|2021-02-16 05:25:00|61280.4|61260.4|61273.4|61253.4|61286.1|61267.8|61272.7|61252.7|400
1613453400000|2021-02-16 05:30:00|61273.3|61253.3|61289.7|61269.7|61291.1|61272|61272.9|61252.9|440
1613453700000|2021-02-16 05:35:00|61289.6|61269.6|61296.2|61276.2|61301.4|61283.9|61286.1|61267.9|512
1613454000000|2021-02-16 05:40:00|61295.6|61275.6|61289.9|61269.9|61304.8|61285.3|61285.9|61265.9|653
1613454300000|2021-02-16 05:45:00|61290|61270|61285.6|61265.6|61291.9|61271.9|61283.9|61264.2|468
1613454600000|2021-02-16 05:50:00|61285.5|61265.5|61286.6|61266.6|61287.1|61267.1|61281.8|61261.8|341
1613454900000|2021-02-16 05:55:00|61286.5|61266.5|61286.2|61266.2|61294.7|61274.7|61281.6|61261.6|438
1613455200000|2021-02-16 06:00:00|61286.3|61266.3|61296.8|61276.8|61300.1|61280.1|61286.3|61266.3|458
1613455500000|2021-02-16 06:05:00|61297.1|61277.1|61282.2|61262.2|61298.8|61278.8|61272.1|61252.1|389
1613455800000|2021-02-16 06:10:00|61282.1|61262.1|61287.3|61267.3|61289.6|61269.6|61280.4|61260.4|361
1613456100000|2021-02-16 06:15:00|61287.4|61267.4|61281.8|61261.8|61291.3|61271.3|61276.7|61256.7|434
1613456400000|2021-02-16 06:20:00|61281.9|61261.9|61274.7|61254.7|61283.1|61263.1|61272|61252.1|362
1613456700000|2021-02-16 06:25:00|61274.6|61254.6|61283.3|61263.3|61284|61264|61269.9|61249.9|308
1613457000000|2021-02-16 06:30:00|61283.4|61263.4|61277.2|61257.2|61283.4|61263.4|61267.4|61247.4|366
1613457300000|2021-02-16 06:35:00|61277.1|61257.1|61287.5|61267.5|61288.6|61268.7|61276|61256|299
1613457600000|2021-02-16 06:40:00|61287.2|61267.2|61289.4|61269.4|61290.4|61271.5|61286.5|61266.5|238
1613457900000|2021-02-16 06:45:00|61290|61270|61281.3|61261.3|61290.6|61271.2|61280.2|61260.2|325
1613458200000|2021-02-16 06:50:00|61281.4|61261.4|61276.3|61256.3|61282.9|61264.9|61273.9|61253.9|349
1613458500000|2021-02-16 06:55:00|61276.2|61256.2|61267.9|61247.9|61278.1|61258.1|61265.5|61245.5|454
1613458800000|2021-02-16 07:00:00|61267.8|61247.8|61264.2|61244.2|61267.8|61247.8|61253.9|61233.9|572
1613459100000|2021-02-16 07:05:00|61264.1|61244.1|61268|61253|61272.6|61255.2|61258.6|61240.8|504
1613459400000|2021-02-16 07:10:00|61267.8|61252.8|61269.8|61249.8|61278.7|61261.3|61260.6|61243.7|485
1613459700000|2021-02-16 07:15:00|61269.9|61249.9|61279.6|61264.6|61285.4|61267.5|61265.4|61247.3|663
1613460000000|2021-02-16 07:20:00|61282.5|61262.5|61302.7|61282.7|61304.4|61286|61279.9|61261.6|565
1613460300000|2021-02-16 07:25:00|61302.6|61282.6|61301.7|61286.7|61313|61295.7|61294.2|61277.2|563
1613460600000|2021-02-16 07:30:00|61299.5|61284.5|61304.3|61289.3|61318.1|61302.8|61299.3|61284.3|695
1613460900000|2021-02-16 07:35:00|61304.4|61289.4|61309|61294|61312.7|61295.5|61297.1|61277.5|575
1613461200000|2021-02-16 07:40:00|61310.1|61295.1|61306.7|61291.7|61312.9|61297.5|61301.7|61286.5|478
1613461500000|2021-02-16 07:45:00|61306.8|61291.8|61316.4|61301.4|61325.2|61308.1|61303.1|61288.1|624
1613461800000|2021-02-16 07:50:00|61315.7|61300.7|61304.1|61289.1|61318|61303|61301.4|61286.4|461
1613462100000|2021-02-16 07:55:00|61304|61289|61311|61296|61320.4|61305.4|61304|61289|696
1613462400000|2021-02-16 08:00:00|61310.7|61295.7|61300.4|61285.4|61315.8|61300.8|61277.1|61262|837
1613462700000|2021-02-16 08:05:00|61300.6|61285.6|61279.6|61264.6|61301.6|61286.6|61279.2|61264.2|681
1613463000000|2021-02-16 08:10:00|61279.1|61264.1|61257.3|61242.3|61287.4|61272.4|61251.5|61231.5|794
1613463300000|2021-02-16 08:15:00|61256.5|61241.5|61285.9|61270.9|61285.9|61270.9|61254.8|61237.1|790
1613463600000|2021-02-16 08:20:00|61285.3|61270.3|61268.9|61253.9|61287.9|61272.3|61268.6|61250.3|712
1613463900000|2021-02-16 08:25:00|61268.7|61253.7|61249.8|61234.8|61271.2|61254.8|61240.7|61225.7|797
1613464200000|2021-02-16 08:30:00|61249.5|61234.5|61209|61189|61257.7|61238.7|61209|61189|757
1613464500000|2021-02-16 08:35:00|61210|61190|61237.7|61222.7|61248.9|61233.1|61210|61190|884
1613464800000|2021-02-16 08:40:00|61237.3|61222.3|61236.5|61221.5|61245.9|61230.2|61227.9|61212.9|711
1613465100000|2021-02-16 08:45:00|61236.9|61221.9|61233.2|61213.2|61238.3|61222.3|61223.6|61207.7|606
1613465400000|2021-02-16 08:50:00|61233.4|61213.4|61220.7|61205.7|61234.1|61216.9|61215.8|61200.8|632
1613465700000|2021-02-16 08:55:00|61220.2|61205.2|61188.7|61173.7|61231.9|61215.5|61178.8|61162|899
1613466000000|2021-02-16 09:00:00|61188.8|61173.8|61223.4|61203.4|61223.9|61208.7|61187.6|61172.6|877
1613466300000|2021-02-16 09:05:00|61220.9|61205.9|61233.1|61213.1|61236.7|61220.7|61211.1|61196.1|707
1613466600000|2021-02-16 09:10:00|61231|61211|61218.4|61203.4|61233.6|61217.2|61211.8|61193.9|709
1613466900000|2021-02-16 09:15:00|61218.3|61203.3|61208.5|61193.5|61223.2|61206.2|61205.8|61189.2|660
1613467200000|2021-02-16 09:20:00|61208.6|61193.6|61227.1|61212.1|61237.1|61218.8|61198|61183|762
1613467500000|2021-02-16 09:25:00|61227.6|61212.6|61221.1|61201.1|61232.5|61215.7|61208|61190.5|691
1613467800000|2021-02-16 09:30:00|61217.7|61202.7|61235.8|61220.8|61240.3|61223.6|61217.7|61202.7|676
1613468100000|2021-02-16 09:35:00|61235.9|61220.9|61226.7|61211.7|61243.3|61225.8|61221.6|61205|762
1613468400000|2021-02-16 09:40:00|61226.6|61211.6|61210.1|61195.1|61230.9|61213.4|61207.9|61190.9|622
1613468700000|2021-02-16 09:45:00|61210|61195|61202.7|61182.7|61216.1|61201.1|61194.4|61179.4|701
1613469000000|2021-02-16 09:50:00|61202.8|61182.8|61205.1|61190.1|61214.4|61197|61192.4|61177.4|627
1613469300000|2021-02-16 09:55:00|61204.9|61189.9|61203.7|61183.7|61209.5|61193.8|61198.2|61181|555
1613469600000|2021-02-16 10:00:00|61203.5|61183.5|61190.6|61175.6|61203.5|61183.5|61180.8|61162.4|761
1613469900000|2021-02-16 10:05:00|61190.5|61175.5|61191.7|61176.7|61203|61188|61188.2|61173.2|733
1613470200000|2021-02-16 10:10:00|61191.6|61176.6|61194.1|61179.1|61195.8|61180.8|61179.2|61164.2|582
1613470500000|2021-02-16 10:15:00|61193.7|61178.7|61190|61175|61194.1|61179.1|61182.6|61167.6|563
1613470800000|2021-02-16 10:20:00|61189.9|61174.9|61180.2|61165.2|61195.8|61178.4|61180.1|61165.1|521
1613471100000|2021-02-16 10:25:00|61180.6|61165.6|61174.9|61159.9|61181.7|61166.7|61172.9|61155.7|614
1613471400000|2021-02-16 10:30:00|61175.3|61160.3|61173.1|61158.1|61177.5|61162.5|61169.5|61153.2|713
1613471700000|2021-02-16 10:35:00|61173.2|61158.2|61173.3|61158.3|61176.8|61161.8|61170|61154|490
1613472000000|2021-02-16 10:40:00|61173.6|61158.6|61139.4|61124.4|61176.5|61161.5|61135.9|61120.9|737
1613472300000|2021-02-16 10:45:00|61139.5|61124.5|61133.1|61118.1|61144.3|61126.5|61130|61115|683
1613472600000|2021-02-16 10:50:00|61133.5|61118.5|61149.2|61134.2|61149.5|61134.4|61131|61116|644
1613472900000|2021-02-16 10:55:00|61149.4|61134.4|61146.8|61131.8|61151.4|61136.4|61144.6|61129.4|484
1613473200000|2021-02-16 11:00:00|61146.5|61131.5|61140.1|61125.1|61146.7|61131.7|61132.8|61117.8|657
1613473500000|2021-02-16 11:05:00|61140|61125|61143.6|61128.6|61155.6|61140.6|61140|61125|632
1613473800000|2021-02-16 11:10:00|61144|61129|61130.1|61115.1|61144|61129|61127.9|61112.9|605
1613474100000|2021-02-16 11:15:00|61130|61115|61137.5|61122.5|61142.4|61127.4|61128|61113|596
1613474400000|2021-02-16 11:20:00|61137.6|61122.6|61130.3|61115.3|61147.5|61129.8|61127.9|61111|625
1613474700000|2021-02-16 11:25:00|61129.9|61114.9|61141.5|61121.5|61142|61125|61126.6|61109.1|490
1613475000000|2021-02-16 11:30:00|61142.1|61122.1|61144.7|61129.7|61148.5|61133.2|61136.7|61119.6|509
1613475300000|2021-02-16 11:35:00|61144.6|61129.6|61140.2|61125.2|61152.2|61136.2|61140.2|61123.7|533
1613475600000|2021-02-16 11:40:00|61140.4|61125.4|61145.7|61130.7|61150.9|61133.8|61137.8|61120.3|477
1613475900000|2021-02-16 11:45:00|61145.6|61130.6|61145.1|61125.1|61149.9|61133.9|61131.6|61116.6|550
1613476200000|2021-02-16 11:50:00|61145|61125|61132.2|61117.2|61145.7|61128.6|61131.9|61116.4|588
1613476500000|2021-02-16 11:55:00|61132.1|61117.1|61139.7|61124.7|61144.3|61127.4|61132.1|61117.1|820
1613476800000|2021-02-16 12:00:00|61140.5|61125.5|61130.9|61115.9|61142.6|61126.9|61128.4|61112.9|729
1613477100000|2021-02-16 12:05:00|61130.8|61115.8|61134.6|61119.6|61143.9|61128.9|61130.7|61115.7|659
1613477400000|2021-02-16 12:10:00|61135.1|61120.1|61140.3|61125.3|61144.9|61129.9|61133|61118|648
1613477700000|2021-02-16 12:15:00|61140.6|61125.6|61124.4|61109.4|61140.8|61125.6|61124.1|61109|672
1613478000000|2021-02-16 12:20:00|61124.2|61109.2|61127.4|61112.4|61129.7|61112.4|61118.9|61103.9|656
1613478300000|2021-02-16 12:25:00|61127.5|61112.5|61133.2|61118.2|61138.5|61121|61127.5|61110.8|609
1613478600000|2021-02-16 12:30:00|61133.3|61118.3|61146.6|61131.6|61148.4|61131.6|61129.8|61112.2|650
1613478900000|2021-02-16 12:35:00|61146.2|61131.2|61146.6|61131.6|61158|61142.3|61143.3|61128.3|626
1613479200000|2021-02-16 12:40:00|61146.1|61131.1|61157.1|61142.1|61164.4|61148.5|61145.8|61130.8|686
1613479500000|2021-02-16 12:45:00|61156.7|61141.7|61191|61176|61193.7|61176.3|61152.3|61135.2|822
1613479800000|2021-02-16 12:50:00|61191.1|61176.1|61204.5|61189.5|61211.7|61194.7|61181.4|61165.3|873
1613480100000|2021-02-16 12:55:00|61203.5|61188.5|61210.4|61195.4|61219.1|61204.1|61196.7|61180.3|909
1613480400000|2021-02-16 13:00:00|61209.7|61194.7|61233.6|61218.6|61237.6|61222.6|61202.5|61187.5|899
1613480700000|2021-02-16 13:05:00|61233.3|61218.3|61226.9|61206.9|61237.3|61222.3|61213.3|61195.2|855
1613481000000|2021-02-16 13:10:00|61224.2|61209.2|61249.3|61234.3|61262.5|61246.6|61222.9|61205.7|802
1613481300000|2021-02-16 13:15:00|61249.2|61234.2|61254.6|61239.6|61257.3|61242.3|61244.6|61229.6|772
1613481600000|2021-02-16 13:20:00|61255.1|61240.1|61285.4|61270.4|61298.8|61283.8|61253.6|61238.6|941
1613481900000|2021-02-16 13:25:00|61285.8|61270.8|61291.9|61271.9|61302.9|61287.9|61278.1|61263.1|888
1613482200000|2021-02-16 13:30:00|61291.4|61271.4|61349.6|61334.6|61374.3|61354.3|61288.3|61271.4|950
1613482500000|2021-02-16 13:35:00|61349.4|61334.4|61361.7|61346.7|61363.2|61348.2|61328.3|61313.3|929
1613482800000|2021-02-16 13:40:00|61361.5|61346.5|61371.4|61356.4|61385.1|61370.1|61359.8|61344.8|1019
1613483100000|2021-02-16 13:45:00|61371.6|61356.6|61388.6|61373.6|61412.5|61397.5|61371.6|61356.6|971
1613483400000|2021-02-16 13:50:00|61390.6|61375.6|61389.4|61374.4|61405.6|61390.6|61387.6|61371.6|876
1613483700000|2021-02-16 13:55:00|61390|61375|61425.6|61410.6|61434.8|61419.8|61389.1|61374.1|922
1613484000000|2021-02-16 14:00:00|61425.3|61410.3|61429.7|61409.7|61458|61443|61418.5|61403.2|1008
1613484300000|2021-02-16 14:05:00|61429.6|61414.6|61414|61399|61440.2|61425.2|61401.6|61386.1|995
1613484600000|2021-02-16 14:10:00|61414.1|61399.1|61425.2|61410.2|61438.8|61422.3|61414.1|61399.1|894
1613484900000|2021-02-16 14:15:00|61425.4|61410.4|61429.3|61414.3|61450.2|61435.2|61410.5|61393.4|965
1613485200000|2021-02-16 14:20:00|61428.9|61413.9|61432.6|61417.6|61447.7|61432.7|61427|61409.7|810
1613485500000|2021-02-16 14:25:00|61433|61418|61451.7|61436.7|61466.8|61451.8|61433|61418|681
1613485800000|2021-02-16 14:30:00|61448.4|61433.4|61426.6|61411.6|61454.8|61439.8|61420.5|61403|764
1613486100000|2021-02-16 14:35:00|61426.5|61411.5|61436.6|61421.6|61455.6|61439.1|61424.7|61408.9|729
1613486400000|2021-02-16 14:40:00|61436.4|61421.4|61421.6|61406.6|61452.4|61437.4|61398.5|61383.1|737
1613486700000|2021-02-16 14:45:00|61423.4|61408.4|61479.6|61464.6|61484.5|61465.4|61422.9|61406.4|760
1613487000000|2021-02-16 14:50:00|61479.8|61464.8|61459.3|61444.3|61492.8|61476.1|61447.7|61432.1|964
1613487300000|2021-02-16 14:55:00|61459.2|61444.2|61478.9|61463.9|61479.8|61464.8|61453|61438|928
1613487600000|2021-02-16 15:00:00|61478.7|61463.7|61446.4|61431.4|61479.1|61464.1|61441.2|61424.5|977
1613487900000|2021-02-16 15:05:00|61446.6|61431.6|61417.8|61402.8|61450.2|61435|61412.7|61397.7|935
1613488200000|2021-02-16 15:10:00|61417.9|61402.9|61406.4|61386.4|61428.9|61413.9|61402.3|61385.7|910
1613488500000|2021-02-16 15:15:00|61406.3|61386.3|61420.2|61405.2|61431|61411|61396.1|61376.1|993
1613488800000|2021-02-16 15:20:00|61419.6|61404.6|61391.8|61376.8|61423.5|61408.5|61387.7|61370.3|993
1613489100000|2021-02-16 15:25:00|61390.1|61375.1|61404.9|61389.9|61417.1|61401.9|61388.8|61373.8|1018
1613489400000|2021-02-16 15:30:00|61404.8|61389.8|61388.2|61373.2|61423.1|61408.1|61386.3|61371.3|988
1613489700000|2021-02-16 15:35:00|61388.9|61373.9|61390.3|61375.3|61403.9|61388.9|61379.4|61364.4|925
1613490000000|2021-02-16 15:40:00|61390.2|61375.2|61408.5|61393.5|61418.4|61401.8|61384.4|61367.1|891
1613490300000|2021-02-16 15:45:00|61408.4|61393.4|61432.6|61417.6|61437|61422|61403|61385.5|867
1613490600000|2021-02-16 15:50:00|61432.4|61417.4|61430.3|61415.3|61434.2|61419.2|61413.3|61398.3|894
1613490900000|2021-02-16 15:55:00|61429.9|61414.9|61370.8|61355.8|61432.1|61417.1|61364.9|61347.9|982
1613491200000|2021-02-16 16:00:00|61370|61355|61357|61342|61377.9|61362.9|61346.6|61331.6|992
1613491500000|2021-02-16 16:05:00|61356.7|61341.7|61399.7|61379.7|61400.5|61381.9|61356.7|61341.7|880
1613491800000|2021-02-16 16:10:00|61399.8|61379.8|61408.1|61388.1|61409.4|61392.1|61392.1|61372.1|903
1613492100000|2021-02-16 16:15:00|61408.2|61388.2|61409.4|61394.4|61420.1|61402.3|61404|61384|902
1613492400000|2021-02-16 16:20:00|61409.2|61394.2|61422.4|61407.4|61427.5|61409.9|61403.4|61386.9|771
1613492700000|2021-02-16 16:25:00|61422.3|61407.3|61421.9|61406.9|61430.2|61410.6|61414.7|61397.4|786
1613493000000|2021-02-16 16:30:00|61422.5|61407.5|61407.7|61392.7|61438.2|61420.3|61405.3|61388.8|812
1613493300000|2021-02-16 16:35:00|61407.9|61392.9|61392.3|61377.3|61416.5|61401.5|61391.8|61376.8|718
1613493600000|2021-02-16 16:40:00|61392.2|61377.2|61405.3|61390.3|61409.8|61394.8|61391.9|61376.9|670
1613493900000|2021-02-16 16:45:00|61405.2|61390.2|61424.2|61409.2|61424.9|61409.9|61404.4|61389.4|628
1613494200000|2021-02-16 16:50:00|61424.4|61409.4|61433.6|61418.6|61434|61419|61420.9|61405.9|757
1613494500000|2021-02-16 16:55:00|61432.8|61417.8|61431.8|61411.8|61439.6|61424.6|61421.6|61406.6|764
1613494800000|2021-02-16 17:00:00|61429.5|61414.5|61430.3|61415.3|61433.4|61416.4|61418.7|61403.7|790
1613495100000|2021-02-16 17:05:00|61430.6|61415.6|61447.2|61427.2|61447.6|61429.8|61421.2|61405.6|753
1613495400000|2021-02-16 17:10:00|61444.8|61429.8|61433.4|61418.4|61448.3|61432.2|61420.4|61402.7|766
1613495700000|2021-02-16 17:15:00|61433.5|61418.5|61439.7|61424.7|61447.5|61430.1|61432.3|61414.8|710
1613496000000|2021-02-16 17:20:00|61439.8|61424.8|61435.5|61420.5|61442|61425.9|61429.2|61412.2|696
1613496300000|2021-02-16 17:25:00|61435.3|61420.3|61426.3|61411.3|61443.6|61428.3|61424.4|61406.8|722
1613496600000|2021-02-16 17:30:00|61425.9|61410.9|61418.6|61403.6|61431.7|61414.1|61418.6|61402.6|712
1613496900000|2021-02-16 17:35:00|61418.7|61403.7|61432.4|61417.4|61443.8|61424.3|61417.4|61400.1|720
1613497200000|2021-02-16 17:40:00|61432.2|61417.2|61434.6|61419.6|61442.3|61424.1|61428.2|61412.4|647
1613497500000|2021-02-16 17:45:00|61435|61420|61434.9|61419.9|61441.6|61423.2|61431.9|61414.8|548
1613497800000|2021-02-16 17:50:00|61434.8|61419.8|61432.2|61412.2|61435.5|61420.3|61425.5|61408.9|576
1613498100000|2021-02-16 17:55:00|61428.9|61413.9|61417.9|61402.9|61432.4|61415.7|61416.1|61401.1|658
1613498400000|2021-02-16 18:00:00|61417.8|61402.8|61408.9|61393.9|61424.1|61405.7|61407.2|61392.1|623
1613498700000|2021-02-16 18:05:00|61408.8|61393.8|61408|61393|61414.2|61399.2|61402.9|61385.6|461
1613499000000|2021-02-16 18:10:00|61408.1|61393.1|61403.8|61388.8|61408.4|61393.4|61402.8|61385.7|432
1613499300000|2021-02-16 18:15:00|61404.3|61389.3|61398.9|61383.9|61406.1|61389.7|61398.2|61380.7|468
1613499600000|2021-02-16 18:20:00|61399|61384|61398.8|61383.8|61404.1|61387.7|61398|61380.9|321
1613499900000|2021-02-16 18:25:00|61398.9|61383.9|61406.2|61391.2|61409.2|61394.2|61398.3|61383.3|454
1613500200000|2021-02-16 18:30:00|61406.5|61391.5|61408.8|61393.8|61413.9|61397.1|61405.9|61388.5|497
1613500500000|2021-02-16 18:35:00|61408.9|61393.9|61405.3|61390.3|61409|61394|61401.9|61386.9|407
1613500800000|2021-02-16 18:40:00|61405.1|61390.1|61400.9|61385.9|61405.6|61390.6|61400.4|61385.4|389
1613501100000|2021-02-16 18:45:00|61401|61386|61396|61381|61402|61387|61395.3|61380.3|393
1613501400000|2021-02-16 18:50:00|61398.3|61378.3|61388.2|61373.2|61398.4|61381.1|61382.8|61365.3|403
1613501700000|2021-02-16 18:55:00|61388.4|61373.4|61399.9|61384.9|61406|61389.5|61385|61370|574
1613502000000|2021-02-16 19:00:00|61400.1|61385.1|61401.3|61386.3|61409.3|61392.4|61398.5|61383.5|505
1613502300000|2021-02-16 19:05:00|61401.2|61386.2|61406.3|61391.3|61409.2|61394.2|61399.8|61384.8|403
1613502600000|2021-02-16 19:10:00|61406.5|61391.5|61408.5|61393.5|61408.6|61393.5|61401.4|61386.3|316
1613502900000|2021-02-16 19:15:00|61408.8|61393.8|61413.8|61398.8|61416|61399.7|61408.5|61391.7|355
1613503200000|2021-02-16 19:20:00|61413.7|61398.7|61395.6|61380.6|61414.6|61399.4|61391.9|61376.2|430
1613503500000|2021-02-16 19:25:00|61395.4|61380.4|61391.9|61376.9|61399.3|61384.3|61390.2|61375.2|511
1613503800000|2021-02-16 19:30:00|61391.2|61376.2|61389.7|61374.7|61399.1|61381.5|61389.7|61373.1|357
1613504100000|2021-02-16 19:35:00|61390.4|61375.4|61393.9|61378.9|61399.9|61382.2|61387.9|61372.8|395
1613504400000|2021-02-16 19:40:00|61393.7|61378.7|61395.8|61380.8|61399.6|61382.1|61390.8|61375.2|358
1613504700000|2021-02-16 19:45:00|61395.7|61380.7|61390.9|61375.9|61399.1|61384.1|61388.8|61373.8|434
1613505000000|2021-02-16 19:50:00|61391|61376|61398.6|61378.6|61399|61383.8|61387.8|61372.8|456
1613505300000|2021-02-16 19:55:00|61395.5|61380.5|61387.9|61367.9|61399.2|61384.2|61382.3|61365|590
1613505600000|2021-02-16 20:00:00|61385.1|61370.1|61382.5|61367.5|61394.2|61378.1|61381.9|61364.9|469
1613505900000|2021-02-16 20:05:00|61382.9|61367.9|61387|61372|61389.2|61373.9|61380.2|61364.2|440
1613506200000|2021-02-16 20:10:00|61386.9|61371.9|61390.5|61375.5|61396|61378.5|61385.2|61367.6|498
1613506500000|2021-02-16 20:15:00|61390.4|61375.4|61393.7|61378.7|61396.4|61379.4|61389.7|61372.7|527
1613506800000|2021-02-16 20:20:00|61392.8|61377.8|61386.4|61371.4|61394.7|61378.6|61382.2|61367|525
1613507100000|2021-02-16 20:25:00|61385.7|61370.7|61379.7|61364.7|61386.1|61370.8|61377.4|61359.7|377
1613507400000|2021-02-16 20:30:00|61379.8|61364.8|61379.7|61364.7|61388.1|61370.3|61379.5|61361.7|359
1613507700000|2021-02-16 20:35:00|61379.5|61364.5|61388.4|61373.4|61393.7|61376.2|61379.5|61362.1|369
1613508000000|2021-02-16 20:40:00|61388.5|61373.5|61382.1|61367.1|61388.7|61373.7|61379.9|61362.6|454
1613508300000|2021-02-16 20:45:00|61380.3|61365.3|61374.9|61359.9|61382.8|61366.2|61374.7|61358.6|473
1613508600000|2021-02-16 20:50:00|61375|61360|61396.6|61381.6|61399.3|61382.5|61372.2|61355.5|476
1613508900000|2021-02-16 20:55:00|61396.9|61381.9|61404.5|61389.5|61407.9|61392.8|61396.8|61379.1|506
1613509200000|2021-02-16 21:00:00|61403.6|61388.6|61411.1|61391.1|61411.1|61394|61400.5|61382.2|360
1613509500000|2021-02-16 21:05:00|61411|61391|61405.6|61390.6|61415.4|61396.9|61403.1|61385.3|350
1613509800000|2021-02-16 21:10:00|61407.2|61387.2|61417.2|61397.2|61417.2|61398|61404.6|61387.1|299
1613510100000|2021-02-16 21:15:00|61417.3|61397.3|61427.7|61407.7|61428.2|61410.3|61416.9|61396.9|344
1613510400000|2021-02-16 21:20:00|61427.5|61407.5|61428.3|61408.3|61429.7|61412|61424.3|61406.7|226
1613510700000|2021-02-16 21:25:00|61428.5|61408.5|61434.6|61414.6|61435.3|61415.3|61423|61405.8|347
1613511000000|2021-02-16 21:30:00|61434.7|61414.7|61435.3|61415.3|61438.2|61420.4|61432.7|61412.8|301
1613511300000|2021-02-16 21:35:00|61435.4|61415.4|61433|61413|61436.4|61418.6|61430.2|61412.7|253
1613511600000|2021-02-16 21:40:00|61433.2|61413.2|61436|61416|61438.1|61420.5|61431.3|61411.6|275
1613511900000|2021-02-16 21:45:00|61435.8|61415.8|61433.3|61413.3|61439.3|61421.7|61433|61413|283
1613512200000|2021-02-16 21:50:00|61433.8|61413.8|61437.2|61417.2|61440.7|61420.8|61429.4|61410.6|248
1613512500000|2021-02-16 21:55:00|61436.8|61416.8|61441|61415.3|61448.5|61428.5|61433.1|61413.1|416
1613512800000|2021-02-16 22:00:00|61437.4|61408.8|61432.4|61375.7|61443.3|61411.5|61428.1|61366.1|94
1613513100000|2021-02-16 22:05:00|61465|61371.5|61437.3|61376.4|61465|61391.3|61427.2|61364.5|129
1613513400000|2021-02-16 22:10:00|61446|61376|61436.3|61397.6|61450.1|61406.1|61428|61369.5|184
1613513700000|2021-02-16 22:15:00|61438.6|61390.1|61435.2|61403.7|61442.8|61417.5|61429.8|61390.1|142
1613514000000|2021-02-16 22:20:00|61435.1|61403.3|61444|61402.3|61444.9|61413.5|61431.5|61398.9|94
1613514300000|2021-02-16 22:25:00|61444.9|61401.4|61447.7|61405.6|61457.4|61433.3|61438.5|61398.5|266
1613514600000|2021-02-16 22:30:00|61447.3|61406.5|61451.8|61422.6|61456.1|61422.6|61442.4|61394.8|175
1613514900000|2021-02-16 22:35:00|61450.2|61422.5|61442.1|61419.1|61453.6|61432.4|61441.8|61412.2|246
1613515200000|2021-02-16 22:40:00|61442.5|61422.5|61448.6|61420.3|61449|61424|61439.3|61415|274
1613515500000|2021-02-16 22:45:00|61443.8|61423.7|61443.6|61423.6|61449.4|61428.2|61440.9|61419.8|275
1613515800000|2021-02-16 22:50:00|61444.1|61424.1|61453.7|61425.2|61456.9|61429.5|61441.2|61421.2|487
1613516100000|2021-02-16 22:55:00|61453.5|61425.3|61450|61430|61457|61434|61448.3|61424.1|334
1613516400000|2021-02-16 23:00:00|61450.1|61430.1|61473.1|61453.1|61479.3|61459.3|61442.5|61419.3|516
1613516700000|2021-02-16 23:05:00|61473.4|61453.4|61519|61499|61519.6|61499.6|61472.8|61452.8|563
1613517000000|2021-02-16 23:10:00|61518.8|61498.8|61534.7|61514.7|61536.7|61516.7|61497.6|61477.6|584
1613517300000|2021-02-16 23:15:00|61535.1|61515.1|61485.8|61465.8|61535.1|61515.1|61480.3|61460.3|619
1613517600000|2021-02-16 23:20:00|61486|61466|61504.5|61484.5|61505.1|61485.1|61474|61454|523
1613517900000|2021-02-16 23:25:00|61506.2|61486.2|61507.2|61487.2|61516.4|61496.4|61498|61478|454
1613518200000|2021-02-16 23:30:00|61506.1|61486.1|61494.3|61474.3|61511.5|61491.5|61494.2|61474.2|577
1613518500000|2021-02-16 23:35:00|61494.6|61474.6|61482.3|61462.3|61500.5|61480.8|61477.9|61457.9|395
1613518800000|2021-02-16 23:40:00|61482.1|61462.1|61488.7|61468.7|61489|61469|61480.9|61460.9|365
1613519100000|2021-02-16 23:45:00|61488.5|61468.5|61474|61454|61490.2|61470.2|61474|61454|379
1613519400000|2021-02-16 23:50:00|61474.2|61454.2|61505.2|61485.2|61505.2|61485.2|61473.7|61453.7|447
1613519700000|2021-02-16 23:55:00|61504.7|61484.7|61525.1|61505.1|61526.2|61506.2|61495.7|61475.7|419
1613520000000|2021-02-17 00:00:00|61525.3|61505.3|61508.4|61488.4|61533|61513|61504.8|61484.8|733
1613520300000|2021-02-17 00:05:00|61508.7|61488.7|61511.2|61491.2|61514.3|61494.3|61498.6|61478.6|562
1613520600000|2021-02-17 00:10:00|61511.1|61491.1|61515.5|61495.5|61517|61497|61507.4|61488.9|386
1613520900000|2021-02-17 00:15:00|61516|61496|61521|61501|61530.8|61510.8|61515|61495|561
1613521200000|2021-02-17 00:20:00|61521.1|61501.1|61517|61497|61526.5|61507.7|61514.5|61494.5|410
1613521500000|2021-02-17 00:25:00|61517.1|61497.1|61513.5|61493.5|61519.8|61499.8|61507.6|61487.6|526
1613521800000|2021-02-17 00:30:00|61513.8|61493.8|61508.5|61488.5|61513.8|61493.8|61499.8|61482|442
1613522100000|2021-02-17 00:35:00|61508.4|61488.4|61517.8|61497.8|61523.7|61503.7|61495.3|61478.7|443
1613522400000|2021-02-17 00:40:00|61517.4|61497.4|61526.8|61506.8|61536.2|61516.9|61510.6|61493.8|575
1613522700000|2021-02-17 00:45:00|61527.3|61507.3|61528.4|61508.4|61534.2|61514.5|61522.1|61504.3|533
1613523000000|2021-02-17 00:50:00|61528.3|61508.3|61529.6|61509.6|61538.9|61520.7|61524.8|61507.1|614
1613523300000|2021-02-17 00:55:00|61530.7|61510.7|61526.8|61506.8|61537.8|61518.8|61516.5|61498.8|589
1613523600000|2021-02-17 01:00:00|61526.7|61506.7|61543.1|61523.1|61543.1|61524.3|61514.8|61496.9|599
1613523900000|2021-02-17 01:05:00|61542.4|61522.4|61541.8|61521.8|61554.1|61534.1|61528.8|61508.8|531
1613524200000|2021-02-17 01:10:00|61541.7|61521.7|61526.1|61506.1|61543|61523.3|61525.4|61505.4|514
1613524500000|2021-02-17 01:15:00|61526|61506|61518.9|61498.9|61528.9|61508.9|61512.6|61495|535
1613524800000|2021-02-17 01:20:00|61519|61499|61527|61507|61531|61511.3|61516.2|61496.2|528
1613525100000|2021-02-17 01:25:00|61527.2|61507.2|61528.5|61508.5|61531.6|61511.6|61520.1|61501.5|433
1613525400000|2021-02-17 01:30:00|61528.6|61508.6|61519.5|61499.5|61531.7|61511.7|61519.5|61499.5|479
1613525700000|2021-02-17 01:35:00|61519.1|61499.1|61517.2|61497.2|61523.8|61503.8|61516.9|61496.9|405
1613526000000|2021-02-17 01:40:00|61517.1|61497.1|61504.3|61484.3|61518.8|61498.8|61504.2|61484.2|464
1613526300000|2021-02-17 01:45:00|61504|61484|61503.9|61483.9|61515.1|61498.3|61502.6|61482.6|474
1613526600000|2021-02-17 01:50:00|61503.7|61483.7|61506.4|61486.4|61506.7|61486.7|61492.7|61472.7|550
1613526900000|2021-02-17 01:55:00|61506.5|61486.5|61503.2|61483.2|61506.6|61486.6|61500.4|61480.4|346
1613527200000|2021-02-17 02:00:00|61500.9|61485.9|61501.4|61481.4|61505.5|61485.9|61492.8|61472.8|571
1613527500000|2021-02-17 02:05:00|61500.6|61480.6|61495.7|61475.7|61501.6|61481.6|61486.6|61466.6|476
1613527800000|2021-02-17 02:10:00|61495.9|61475.9|61503.3|61483.3|61514.4|61494.4|61494.6|61474.6|487
1613528100000|2021-02-17 02:15:00|61503.4|61483.4|61496.6|61476.6|61504.2|61484.2|61492.8|61472.8|447
1613528400000|2021-02-17 02:20:00|61496.5|61476.5|61491.5|61471.5|61497.3|61477.3|61476.8|61456.8|564
1613528700000|2021-02-17 02:25:00|61492.5|61472.5|61503|61483|61503.1|61483.1|61491|61471|460
1613529000000|2021-02-17 02:30:00|61502|61482|61493.6|61473.6|61504.3|61484.3|61493.6|61473.6|416
1613529300000|2021-02-17 02:35:00|61493.4|61473.4|61494.7|61474.7|61501.3|61482.4|61488.4|61468.4|396
1613529600000|2021-02-17 02:40:00|61494.6|61474.6|61491.5|61471.5|61500.9|61482|61488.6|61469.9|444
1613529900000|2021-02-17 02:45:00|61491.3|61471.3|61492|61472|61494.9|61475.2|61486.4|61466.4|438
1613530200000|2021-02-17 02:50:00|61492.5|61472.5|61493.6|61473.6|61496.7|61477.8|61486.1|61466.3|392
1613530500000|2021-02-17 02:55:00|61493.9|61473.9|61495.3|61475.3|61505|61486.1|61489.2|61469.2|542
1613530800000|2021-02-17 03:00:00|61495.7|61475.7|61501.6|61481.6|61504.8|61484.8|61489.7|61469.7|413
1613531100000|2021-02-17 03:05:00|61501.4|61481.4|61501|61481|61504.3|61486.3|61498.3|61478.6|377
1613531400000|2021-02-17 03:10:00|61500.9|61480.9|61500.8|61480.8|61501.9|61481.9|61494.3|61476.2|394
1613531700000|2021-02-17 03:15:00|61500.7|61480.7|61509.1|61489.1|61511.2|61492.5|61499.1|61479.1|422
1613532000000|2021-02-17 03:20:00|61509.3|61489.3|61515.6|61495.6|61518.9|61501.1|61506.3|61488.8|356
1613532300000|2021-02-17 03:25:00|61515.5|61495.5|61518.7|61498.7|61524.9|61505.1|61511.7|61493.5|363
1613532600000|2021-02-17 03:30:00|61519.6|61499.6|61532|61512|61532.4|61514.3|61519.6|61499.6|444
1613532900000|2021-02-17 03:35:00|61531.9|61511.9|61528.7|61508.7|61537.6|61519.1|61527.7|61507.8|405
1613533200000|2021-02-17 03:40:00|61528.8|61508.8|61529.9|61509.9|61539.3|61520.6|61527.4|61507.4|370
1613533500000|2021-02-17 03:45:00|61530.4|61510.4|61524.6|61504.6|61530.4|61512.6|61519.7|61500.5|466
1613533800000|2021-02-17 03:50:00|61524.5|61504.5|61527.1|61507.1|61529.7|61511.2|61522.6|61502.6|411
1613534100000|2021-02-17 03:55:00|61527|61507|61518.3|61498.3|61527|61507|61517|61497|346
1613534400000|2021-02-17 04:00:00|61518.4|61498.4|61522|61502|61524|61504|61516.8|61497|317
1613534700000|2021-02-17 04:05:00|61522.2|61502.2|61515.1|61495.1|61524.4|61504.4|61514.8|61494.8|387
1613535000000|2021-02-17 04:10:00|61514.9|61494.9|61508.3|61488.3|61516.3|61496.3|61508.1|61488.1|338
1613535300000|2021-02-17 04:15:00|61508.2|61488.2|61512.4|61492.4|61514.6|61494.6|61507.1|61488.1|345
1613535600000|2021-02-17 04:20:00|61512.5|61492.5|61513.7|61493.7|61516.4|61496.6|61511.2|61491.2|317
1613535900000|2021-02-17 04:25:00|61513.9|61493.9|61519.2|61499.2|61521.8|61503.7|61510.1|61490.1|340
1613536200000|2021-02-17 04:30:00|61519|61499|61524.4|61504.4|61525.2|61506.6|61516.6|61496.6|425
1613536500000|2021-02-17 04:35:00|61524.3|61504.3|61524.1|61504.1|61525.5|61506.7|61519.7|61499.7|296
1613536800000|2021-02-17 04:40:00|61525.1|61505.1|61514|61494|61525.5|61505.5|61511|61491|425
1613537100000|2021-02-17 04:45:00|61513.9|61493.9|61507.4|61487.4|61517.4|61497.4|61504.8|61484.8|337
1613537400000|2021-02-17 04:50:00|61507.5|61487.5|61506.2|61486.2|61510.3|61490.3|61501.8|61481.8|435
1613537700000|2021-02-17 04:55:00|61506.3|61486.3|61508|61488|61511.9|61493.3|61501.6|61481.6|377
1613538000000|2021-02-17 05:00:00|61508.3|61488.3|61505.3|61485.3|61514.6|61494.6|61501.1|61482.7|464
1613538300000|2021-02-17 05:05:00|61505.2|61485.2|61507.5|61487.5|61507.8|61490|61495.7|61477.8|447
1613538600000|2021-02-17 05:10:00|61507.4|61487.4|61510|61490|61511.1|61493.1|61505.7|61485.7|497
1613538900000|2021-02-17 05:15:00|61509.4|61489.4|61508.2|61488.2|61511.6|61491.6|61505.1|61486.7|439
1613539200000|2021-02-17 05:20:00|61507.9|61487.9|61499.1|61479.1|61508.8|61489.2|61490.6|61471.9|524
1613539500000|2021-02-17 05:25:00|61498.8|61478.8|61500.6|61480.6|61504.9|61486.4|61496.5|61476.5|313
1613539800000|2021-02-17 05:30:00|61500.1|61480.1|61499.4|61479.4|61501.3|61482.9|61491.4|61473.8|423
1613540100000|2021-02-17 05:35:00|61499.5|61479.5|61501.4|61486.4|61504.2|61486.7|61493.6|61473.6|393
1613540400000|2021-02-17 05:40:00|61503.3|61483.3|61500.9|61480.9|61512.2|61492.2|61498.5|61479.1|395
1613540700000|2021-02-17 05:45:00|61500.8|61480.8|61500.5|61480.5|61509.1|61489.1|61500|61480|373
1613541000000|2021-02-17 05:50:00|61501.3|61481.3|61503.8|61483.8|61511.6|61493.1|61498.9|61478.9|333
1613541300000|2021-02-17 05:55:00|61503.5|61483.5|61503.2|61483.2|61510.9|61491.6|61500.2|61480.5|380
1613541600000|2021-02-17 06:00:00|61501.9|61481.9|61520.5|61500.5|61522.6|61504.4|61500.6|61480.6|503
1613541900000|2021-02-17 06:05:00|61519.6|61499.6|61529.7|61509.7|61530.5|61510.5|61516.1|61496.1|424
1613542200000|2021-02-17 06:10:00|61529.8|61509.8|61534|61514|61536.5|61519.2|61525.6|61505.6|537
1613542500000|2021-02-17 06:15:00|61534.1|61514.1|61541.8|61521.8|61543.1|61524|61527.9|61508.9|417
1613542800000|2021-02-17 06:20:00|61541.4|61521.4|61545.3|61525.3|61547.3|61527.3|61534.1|61514.3|477
1613543100000|2021-02-17 06:25:00|61545.1|61525.1|61528.4|61508.4|61545.8|61525.8|61528.1|61508.1|541
1613543400000|2021-02-17 06:30:00|61528.2|61508.2|61531|61511|61536|61516|61525.9|61506.9|397
1613543700000|2021-02-17 06:35:00|61531.4|61511.4|61535.7|61515.7|61539.1|61519.1|61527.4|61507.4|429
1613544000000|2021-02-17 06:40:00|61535.8|61515.8|61525.8|61505.8|61542.3|61522.3|61524.9|61504.9|420
1613544300000|2021-02-17 06:45:00|61525.9|61505.9|61531.3|61511.3|61533.2|61513.2|61522.3|61502.3|365
1613544600000|2021-02-17 06:50:00|61531.4|61511.4|61534.2|61514.2|61540.3|61522.6|61528.2|61509.3|416
1613544900000|2021-02-17 06:55:00|61534.1|61514.1|61538.8|61518.8|61539.3|61519.3|61530.3|61510.7|444
1613545200000|2021-02-17 07:00:00|61539.9|61519.9|61571.8|61551.8|61582.2|61562.2|61537.5|61517.5|734
1613545500000|2021-02-17 07:05:00|61572.2|61552.2|61574.5|61554.5|61576.1|61556.4|61567.4|61547.4|502
1613545800000|2021-02-17 07:10:00|61574.4|61554.4|61574.3|61554.3|61587.6|61568|61569|61549|615
1613546100000|2021-02-17 07:15:00|61574.2|61554.2|61596.2|61576.2|61609.4|61590.8|61573.8|61554.2|740
1613546400000|2021-02-17 07:20:00|61595.1|61575.1|61593.3|61573.3|61597.2|61577.2|61585.1|61567.3|743
1613546700000|2021-02-17 07:25:00|61592.7|61572.7|61592.8|61577.8|61603.4|61585.2|61586|61569.5|609
1613547000000|2021-02-17 07:30:00|61592.5|61577.5|61606|61591|61613.1|61597.1|61590.8|61575.8|712
1613547300000|2021-02-17 07:35:00|61605.8|61590.8|61599.1|61584.1|61607.2|61591.8|61589.5|61572.9|656
1613547600000|2021-02-17 07:40:00|61599.4|61584.4|61589.1|61574.1|61612.9|61595.8|61587.3|61569.9|687
1613547900000|2021-02-17 07:45:00|61589.2|61574.2|61603.9|61588.9|61606.3|61590.9|61581.3|61565|747
1613548200000|2021-02-17 07:50:00|61603.7|61588.7|61615.2|61600.2|61620.2|61601.4|61594.8|61577.9|582
1613548500000|2021-02-17 07:55:00|61615.4|61600.4|61599.8|61584.8|61619.2|61601.7|61598.9|61581.9|733
1613548800000|2021-02-17 08:00:00|61599.6|61584.6|61615.6|61600.6|61632.2|61614.3|61584.6|61567.7|938
1613549100000|2021-02-17 08:05:00|61615.2|61600.2|61605.6|61590.6|61617|61600.7|61599.8|61584.7|848
1613549400000|2021-02-17 08:10:00|61605.4|61590.4|61597.6|61582.6|61609.6|61594.6|61582.2|61565.2|843
1613549700000|2021-02-17 08:15:00|61597.5|61582.5|61587.1|61572.1|61600.2|61585.2|61583.7|61566.2|840
1613550000000|2021-02-17 08:20:00|61587.5|61572.5|61567.1|61552.1|61592.6|61576.3|61561.3|61544.5|827
1613550300000|2021-02-17 08:25:00|61566.7|61551.7|61588.7|61573.7|61590|61575|61558.2|61540.9|748
1613550600000|2021-02-17 08:30:00|61588.6|61573.6|61594.9|61579.9|61603.9|61588.9|61581.3|61565.5|779
1613550900000|2021-02-17 08:35:00|61595.6|61580.6|61586.6|61571.6|61604.6|61589.6|61583.9|61568.9|799
1613551200000|2021-02-17 08:40:00|61585.8|61570.8|61604.1|61589.1|61624|61606.2|61585.1|61570.1|831
1613551500000|2021-02-17 08:45:00|61602.8|61587.8|61597.9|61582.9|61610.3|61595.3|61591.1|61576.1|862
1613551800000|2021-02-17 08:50:00|61597.8|61582.8|61626.3|61606.3|61649.3|61630.8|61597.7|61582.7|887
1613552100000|2021-02-17 08:55:00|61623.5|61608.5|61584.6|61569.6|61625.1|61610.1|61579.1|61563.6|843
1613552400000|2021-02-17 09:00:00|61584.5|61569.5|61584.1|61569.1|61618.7|61602.2|61581.1|61565.4|810
1613552700000|2021-02-17 09:05:00|61584.3|61569.3|61582.3|61567.3|61590.4|61575.4|61577.8|61562.8|726
1613553000000|2021-02-17 09:10:00|61582.4|61567.4|61561.9|61546.9|61594|61579|61553.2|61538.2|834
1613553300000|2021-02-17 09:15:00|61561.8|61546.8|61589|61574|61592|61576.7|61561.8|61546.8|796
1613553600000|2021-02-17 09:20:00|61589.2|61574.2|61592|61577|61594.5|61579.5|61584.5|61569.5|762
1613553900000|2021-02-17 09:25:00|61591.9|61576.9|61578.8|61563.8|61593|61576.9|61570.6|61555.6|723
1613554200000|2021-02-17 09:30:00|61580.1|61565.1|61605|61590|61620.9|61605.8|61580.1|61565.1|809
1613554500000|2021-02-17 09:35:00|61604.8|61589.8|61628.2|61613.2|61630.2|61614.7|61603.6|61588.1|837
1613554800000|2021-02-17 09:40:00|61628.5|61613.5|61649.9|61629.9|61658.8|61641.6|61625.1|61607.7|876
1613555100000|2021-02-17 09:45:00|61649.8|61629.8|61668.3|61653.3|61672.2|61654.7|61643.9|61627.7|754
1613555400000|2021-02-17 09:50:00|61669.2|61654.2|61639.6|61624.6|61675.7|61658.8|61638.9|61623.9|820
1613555700000|2021-02-17 09:55:00|61639.5|61624.5|61631.9|61616.9|61644.8|61629.8|61628.3|61613.3|808
1613556000000|2021-02-17 10:00:00|61631.7|61616.7|61658.3|61643.3|61661.1|61646.1|61631.7|61616.7|803
1613556300000|2021-02-17 10:05:00|61658.8|61643.8|61667|61652|61675.1|61660.1|61656|61638.4|804
1613556600000|2021-02-17 10:10:00|61664.2|61649.2|61651.4|61636.4|61668.9|61653.9|61649.4|61634.4|745
1613556900000|2021-02-17 10:15:00|61651.5|61636.5|61653.3|61638.3|61661.2|61646.2|61638.4|61623.4|721
1613557200000|2021-02-17 10:20:00|61653.2|61638.2|61652.7|61637.7|61659.8|61644.8|61648.8|61633.8|690
1613557500000|2021-02-17 10:25:00|61652.8|61637.8|61664.4|61644.4|61664.8|61648.7|61640.6|61625.6|669
1613557800000|2021-02-17 10:30:00|61664.5|61644.5|61666.2|61651.2|61666.6|61651.6|61647.8|61632.8|711
1613558100000|2021-02-17 10:35:00|61666.3|61651.3|61655.1|61640.1|61672.5|61656.1|61654.4|61639.4|641
1613558400000|2021-02-17 10:40:00|61655.4|61640.4|61641.3|61626.3|61663.3|61646.3|61639.4|61624.4|631
1613558700000|2021-02-17 10:45:00|61641.2|61626.2|61645.6|61630.6|61647.1|61632.1|61637.6|61622.6|595
1613559000000|2021-02-17 10:50:00|61646|61631|61649.9|61634.9|61650.6|61635.6|61639.4|61624.4|592
1613559300000|2021-02-17 10:55:00|61649.7|61634.7|61627.2|61612.2|61658.3|61643.3|61623.7|61608|716
1613559600000|2021-02-17 11:00:00|61627.1|61612.1|61633.5|61618.5|61637.3|61620.2|61623.5|61607.2|697
1613559900000|2021-02-17 11:05:00|61633.4|61618.4|61645.7|61630.7|61645.9|61630.9|61628.8|61612.9|665
1613560200000|2021-02-17 11:10:00|61645.6|61630.6|61626.2|61611.2|61653.4|61635.9|61626.2|61611.2|676
1613560500000|2021-02-17 11:15:00|61626.5|61611.5|61651.9|61636.9|61654.7|61639.7|61626.3|61611.3|596
1613560800000|2021-02-17 11:20:00|61651.7|61636.7|61657.2|61642.2|61663.2|61646.2|61647.8|61632.8|659
1613561100000|2021-02-17 11:25:00|61656.7|61641.7|61642.9|61627.9|61659.5|61642.4|61640.1|61625.1|652
1613561400000|2021-02-17 11:30:00|61643.5|61628.5|61649.1|61634.1|61651.6|61636.6|61642.4|61627.4|493
1613561700000|2021-02-17 11:35:00|61648.9|61633.9|61643.3|61628.3|61649.3|61634.3|61639|61624|484
1613562000000|2021-02-17 11:40:00|61642.7|61627.7|61660.5|61645.5|61665.6|61650.6|61642.5|61627.5|617
1613562300000|2021-02-17 11:45:00|61660.2|61645.2|61679.8|61664.8|61685|61667.3|61657|61640|679
1613562600000|2021-02-17 11:50:00|61679.5|61664.5|61674.3|61659.3|61680.5|61665.2|61663.7|61646.7|842
1613562900000|2021-02-17 11:55:00|61674.2|61659.2|61662.9|61642.9|61680.2|61663.5|61659.8|61642.7|713
1613563200000|2021-02-17 12:00:00|61662.8|61642.8|61655.7|61640.7|61667.7|61652.5|61651|61636|704
1613563500000|2021-02-17 12:05:00|61655.4|61640.4|61683.2|61668.2|61683.4|61668.4|61651.1|61636.1|629
1613563800000|2021-02-17 12:10:00|61683.1|61668.1|61670.1|61655.1|61685.7|61670.7|61669.4|61654.4|624
1613564100000|2021-02-17 12:15:00|61670|61655|61674|61659|61686.3|61671.3|61669.1|61654.1|617
1613564400000|2021-02-17 12:20:00|61673.9|61658.9|61668.2|61653.2|61684.2|61669.2|61664.7|61649.7|605
1613564700000|2021-02-17 12:25:00|61668|61653|61666.1|61651.1|61676.9|61659.6|61662.4|61647.4|541
1613565000000|2021-02-17 12:30:00|61667.7|61652.7|61666.5|61651.5|61677.6|61662.6|61666.2|61651.2|681
1613565300000|2021-02-17 12:35:00|61667.2|61652.2|61648.7|61633.7|61669.5|61654.5|61645.7|61630.7|728
1613565600000|2021-02-17 12:40:00|61648.5|61633.5|61641.1|61626.1|61658.3|61643.3|61641.1|61626.1|561
1613565900000|2021-02-17 12:45:00|61641.3|61626.3|61645.4|61630.4|61654|61639|61639.9|61624.9|591
1613566200000|2021-02-17 12:50:00|61645.5|61630.5|61644.8|61629.8|61647.9|61632.1|61639.6|61624.6|588
1613566500000|2021-02-17 12:55:00|61644.4|61629.4|61656.3|61641.3|61657.9|61642.9|61642.9|61627.9|787
1613566800000|2021-02-17 13:00:00|61654.8|61639.8|61658.9|61643.9|61670.5|61655.5|61643.4|61628.4|757
1613567100000|2021-02-17 13:05:00|61659.2|61644.2|61670.8|61655.8|61671.9|61656.9|61657.2|61642.2|637
1613567400000|2021-02-17 13:10:00|61670.7|61655.7|61672.7|61657.7|61688.9|61671.2|61667.5|61652.5|671
1613567700000|2021-02-17 13:15:00|61672.3|61657.3|61694.8|61679.8|61701.6|61684.3|61672.3|61657.3|777
1613568000000|2021-02-17 13:20:00|61695.6|61680.6|61679.7|61664.7|61695.7|61680.6|61676.5|61661.5|791
1613568300000|2021-02-17 13:25:00|61679.9|61664.9|61686.1|61666.1|61689.8|61674.5|61678.1|61663.1|660
1613568600000|2021-02-17 13:30:00|61686.6|61666.6|61700.1|61685.1|61756.9|61736.9|61686.6|61666.6|1091
1613568900000|2021-02-17 13:35:00|61702.8|61682.8|61753.7|61738.7|61763.1|61746.2|61697.8|61681.4|1053
1613569200000|2021-02-17 13:40:00|61755.1|61740.1|61774.4|61759.4|61786.4|61769.5|61737.4|61720.3|1055
1613569500000|2021-02-17 13:45:00|61774.5|61759.5|61807.5|61792.5|61824.3|61809.3|61773.6|61755.4|965
1613569800000|2021-02-17 13:50:00|61807.3|61792.3|61789.2|61774.2|61820|61803.9|61786.6|61771.6|971
1613570100000|2021-02-17 13:55:00|61784.8|61769.8|61809.8|61789.8|61809.9|61791.6|61768.4|61751.7|1019
1613570400000|2021-02-17 14:00:00|61811.2|61791.2|61809.7|61794.7|61817.4|61799.8|61786.2|61768.3|943
1613570700000|2021-02-17 14:05:00|61809.5|61794.5|61814.9|61799.9|61825.6|61810.6|61801.3|61786.3|927
1613571000000|2021-02-17 14:10:00|61814.5|61799.5|61790.1|61770.1|61817.8|61802.8|61789.6|61770.1|954
1613571300000|2021-02-17 14:15:00|61792.7|61772.7|61786.8|61771.8|61809.9|61792.4|61785.5|61769.4|941
1613571600000|2021-02-17 14:20:00|61788|61773|61762.7|61747.7|61802.3|61787.3|61762.5|61747.5|880
1613571900000|2021-02-17 14:25:00|61763.1|61748.1|61765.8|61750.8|61777|61762|61754.8|61739.8|680
1613572200000|2021-02-17 14:30:00|61766.3|61751.3|61758.8|61743.8|61775.3|61760.3|61745.6|61730.2|740
1613572500000|2021-02-17 14:35:00|61759|61744|61768.1|61753.1|61771.1|61753.6|61737.7|61722.7|773
1613572800000|2021-02-17 14:40:00|61768.3|61753.3|61756|61741|61775.3|61760.3|61753.6|61738.6|723
1613573100000|2021-02-17 14:45:00|61755.8|61740.8|61782.4|61767.4|61790.7|61774.9|61755.8|61740.8|712
1613573400000|2021-02-17 14:50:00|61782.2|61767.2|61768|61753|61791.7|61776.7|61762.9|61747.9|694
1613573700000|2021-02-17 14:55:00|61768.2|61753.2|61778|61763|61778.8|61763|61760.7|61745.7|662
1613574000000|2021-02-17 15:00:00|61781.3|61761.3|61786.8|61771.8|61798|61782.7|61773.7|61758.7|877
1613574300000|2021-02-17 15:05:00|61786.5|61771.5|61795.5|61780.5|61801.4|61786.4|61774.9|61758.5|889
1613574600000|2021-02-17 15:10:00|61795.3|61780.3|61785|61770|61800|61783.1|61772.4|61755.9|846
1613574900000|2021-02-17 15:15:00|61784.9|61769.9|61807.9|61787.9|61820.5|61801.8|61784.9|61769.9|881
1613575200000|2021-02-17 15:20:00|61808.6|61788.6|61816.5|61801.5|61819.7|61803.9|61798|61779.9|860
1613575500000|2021-02-17 15:25:00|61816.6|61801.6|61800.2|61785.2|61818|61802.8|61798.6|61783.6|910
1613575800000|2021-02-17 15:30:00|61800.8|61785.8|61815.9|61795.9|61842.8|61822.8|61798.1|61781.1|982
1613576100000|2021-02-17 15:35:00|61814.8|61799.8|61810|61795|61822.7|61805.8|61804|61788.2|828
1613576400000|2021-02-17 15:40:00|61810.8|61795.8|61826.8|61811.8|61834.4|61818.2|61810.8|61795.8|891
1613576700000|2021-02-17 15:45:00|61826.4|61811.4|61829.3|61814.3|61844.3|61826.6|61826|61808.6|904
1613577000000|2021-02-17 15:50:00|61829.9|61814.9|61853.6|61838.6|61861.7|61846.7|61826.2|61809.4|894
1613577300000|2021-02-17 15:55:00|61853.2|61838.2|61812.7|61797.7|61856.3|61841.3|61808.9|61792.2|973
1613577600000|2021-02-17 16:00:00|61813.3|61798.3|61816.8|61801.8|61822.4|61807.4|61793|61778|931
1613577900000|2021-02-17 16:05:00|61816.9|61801.9|61827.4|61812.4|61832.4|61817.4|61810.3|61795.3|856
1613578200000|2021-02-17 16:10:00|61827.3|61812.3|61841.9|61826.9|61848.8|61833.8|61823.6|61808.6|843
1613578500000|2021-02-17 16:15:00|61842.3|61827.3|61835.6|61820.6|61854.1|61837.5|61835.1|61819.6|854
1613578800000|2021-02-17 16:20:00|61835.7|61820.7|61806.7|61791.7|61843.8|61825.5|61804|61789|885
1613579100000|2021-02-17 16:25:00|61806.6|61791.6|61779.8|61764.8|61812.1|61797.1|61775|61760|880
1613579400000|2021-02-17 16:30:00|61779.9|61764.9|61802|61787|61807.3|61792.3|61777.2|61762.2|845
1613579700000|2021-02-17 16:35:00|61801.9|61786.9|61786|61766|61803.3|61788.3|61781.3|61764.6|847
1613580000000|2021-02-17 16:40:00|61785.5|61765.5|61792.7|61777.7|61799.1|61784.1|61777.1|61762.1|843
1613580300000|2021-02-17 16:45:00|61792.8|61777.8|61804.1|61789.1|61816.1|61799.3|61790.3|61772.9|781
1613580600000|2021-02-17 16:50:00|61804.2|61789.2|61778.5|61763.5|61806|61791|61775.3|61758.6|740
1613580900000|2021-02-17 16:55:00|61778.6|61763.6|61768.7|61753.7|61781.2|61766.2|61762.9|61747.9|787
1613581200000|2021-02-17 17:00:00|61768.5|61753.5|61764.4|61749.4|61779.5|61764.4|61762.7|61747.3|789
1613581500000|2021-02-17 17:05:00|61764|61749|61770.5|61755.5|61774.6|61759|61763|61748|659
1613581800000|2021-02-17 17:10:00|61770.6|61755.6|61779.4|61759.4|61780.9|61765.3|61769.6|61754.6|684
1613582100000|2021-02-17 17:15:00|61776.2|61761.2|61776.1|61756.1|61782.4|61766|61773.3|61753.5|758
1613582400000|2021-02-17 17:20:00|61776.2|61756.2|61776.2|61756.2|61779.2|61759.2|61771.5|61752.6|610
1613582700000|2021-02-17 17:25:00|61776.1|61756.1|61773.5|61753.5|61781.4|61761.4|61772.7|61752.7|634
1613583000000|2021-02-17 17:30:00|61773|61753|61755.3|61735.3|61774|61754|61755|61735.2|685
1613583300000|2021-02-17 17:35:00|61755.5|61735.5|61763.2|61743.2|61763.4|61743.5|61753|61733|638
1613583600000|2021-02-17 17:40:00|61762.1|61742.1|61749.6|61729.6|61764.8|61744.8|61748|61728|574
1613583900000|2021-02-17 17:45:00|61749.8|61729.8|61740.8|61725.8|61756.1|61737.6|61738.4|61721.7|617
1613584200000|2021-02-17 17:50:00|61741.1|61726.1|61743.4|61728.4|61745.9|61729.6|61733.1|61718.1|630
1613584500000|2021-02-17 17:55:00|61742.5|61727.5|61742.9|61727.9|61748.6|61733.6|61735.7|61718.1|769
1613584800000|2021-02-17 18:00:00|61743.2|61728.2|61756.6|61736.6|61769.3|61751.8|61740.2|61722.4|810
1613585100000|2021-02-17 18:05:00|61756.7|61736.7|61758.9|61738.9|61767.2|61749.7|61753.4|61736.4|757
1613585400000|2021-02-17 18:10:00|61759.2|61739.2|61758.6|61743.6|61764|61748.2|61751.2|61736.2|622
1613585700000|2021-02-17 18:15:00|61758.5|61743.5|61763.9|61748.9|61768.8|61751.3|61756.7|61740.5|589
1613586000000|2021-02-17 18:20:00|61763.7|61748.7|61763.9|61748.9|61768.5|61751.2|61759.5|61744|539
1613586300000|2021-02-17 18:25:00|61763.8|61748.8|61777.6|61762.6|61780.2|61763.8|61763.5|61748.5|582
1613586600000|2021-02-17 18:30:00|61777.3|61762.3|61784.2|61769.2|61785.7|61770.7|61776.8|61761.8|465
1613586900000|2021-02-17 18:35:00|61785|61770|61789.6|61774.6|61792.2|61775.5|61782.6|61767.6|424
1613587200000|2021-02-17 18:40:00|61788.2|61773.2|61792.5|61777.5|61796|61778.8|61787.2|61770.3|501
1613587500000|2021-02-17 18:45:00|61792.4|61777.4|61792.3|61777.3|61798.1|61781.1|61791.7|61774.8|313
1613587800000|2021-02-17 18:50:00|61792.5|61777.5|61779.7|61764.7|61795.5|61780.4|61771.7|61753|501
1613588100000|2021-02-17 18:55:00|61779.5|61764.5|61788.2|61757|61794.9|61774.9|61779|61750.9|545
1613588400000|2021-02-17 19:00:00|61787.9|61757.2|61790.3|61775.3|61805.3|61778.6|61781|61753.6|631
1613588700000|2021-02-17 19:05:00|61790.1|61775.1|61785.6|61770.6|61792.2|61775.1|61781.9|61765|523
1613589000000|2021-02-17 19:10:00|61785.7|61770.7|61773.7|61758.7|61799.2|61781.9|61773.7|61758.7|635
1613589300000|2021-02-17 19:15:00|61773.8|61758.8|61778.9|61763.9|61779.8|61764.8|61773.1|61756.3|386
1613589600000|2021-02-17 19:20:00|61779.1|61764.1|61788.6|61773.6|61789.7|61774.7|61778.1|61760.8|449
1613589900000|2021-02-17 19:25:00|61789.7|61774.7|61800.4|61785.4|61803.8|61785.9|61788.3|61772.9|508
1613590200000|2021-02-17 19:30:00|61800.3|61785.3|61794.9|61779.9|61800.4|61785.3|61791.8|61774.6|467
1613590500000|2021-02-17 19:35:00|61795.2|61780.2|61787.5|61772.5|61799.4|61783|61786.6|61771.6|391
1613590800000|2021-02-17 19:40:00|61787.6|61772.6|61791.8|61771.8|61795.2|61777.1|61784.1|61768.7|473
1613591100000|2021-02-17 19:45:00|61791.6|61771.6|61782.9|61767.9|61792.7|61775.7|61782.4|61765.3|461
1613591400000|2021-02-17 19:50:00|61782.8|61767.8|61781|61761|61786.1|61769.6|61773.3|61756.4|553
1613591700000|2021-02-17 19:55:00|61779|61759|61791.6|61771.6|61794.2|61774.6|61774.2|61756.7|583
1613592000000|2021-02-17 20:00:00|61787.5|61772.5|61784.7|61764.7|61794.4|61776|61779.2|61763.9|502
1613592300000|2021-02-17 20:05:00|61784.8|61764.8|61778.8|61758.8|61789.1|61770.4|61778.5|61758.5|419
1613592600000|2021-02-17 20:10:00|61778.7|61758.7|61765.8|61745.8|61779|61759.2|61765.1|61745.1|502
1613592900000|2021-02-17 20:15:00|61765.7|61745.7|61766.3|61751.3|61771.2|61754|61759.2|61741.1|440
1613593200000|2021-02-17 20:20:00|61766.2|61751.2|61755.3|61740.3|61766.6|61751.6|61753|61735.6|549
1613593500000|2021-02-17 20:25:00|61754.8|61739.8|61765.9|61750.9|61768.8|61751.5|61753|61737.9|550
1613593800000|2021-02-17 20:30:00|61766.4|61746.4|61766.7|61751.7|61773.3|61754.5|61763.2|61745.9|438
1613594100000|2021-02-17 20:35:00|61767|61752|61763.1|61748.1|61768.8|61752|61762.9|61745.9|292
1613594400000|2021-02-17 20:40:00|61763.4|61748.4|61763.8|61748.8|61766.8|61750.2|61758.7|61741.8|337
1613594700000|2021-02-17 20:45:00|61764|61749|61768.8|61748.8|61771.8|61754.3|61763.1|61745.8|384
1613595000000|2021-02-17 20:50:00|61767.6|61747.6|61760.8|61740.8|61774|61754|61757.1|61738.6|481
1613595300000|2021-02-17 20:55:00|61761|61741|61763.2|61743.2|61767.9|61748.9|61758.4|61741|606
1613595600000|2021-02-17 21:00:00|61762.6|61742.6|61757.1|61742.1|61767.1|61747.1|61756.7|61739.9|492
1613595900000|2021-02-17 21:05:00|61756.5|61741.5|61769.4|61749.4|61769.4|61750|61756.5|61739.6|283
1613596200000|2021-02-17 21:10:00|61770.3|61750.3|61756.9|61736.9|61770.3|61750.4|61756.1|61736.6|526
1613596500000|2021-02-17 21:15:00|61757.1|61737.1|61766.6|61746.6|61767.2|61749|61754.1|61736.9|335
1613596800000|2021-02-17 21:20:00|61766.5|61746.5|61759.5|61739.5|61766.5|61746.5|61756.9|61739.2|305
1613597100000|2021-02-17 21:25:00|61759.4|61739.4|61764.1|61744.1|61764.6|61744.6|61757.1|61739.2|399
1613597400000|2021-02-17 21:30:00|61763.7|61743.7|61763.2|61743.2|61767.1|61747.1|61760.5|61741.5|326
1613597700000|2021-02-17 21:35:00|61763.1|61743.1|61768.9|61748.9|61771.2|61751.2|61761.9|61741.9|379
1613598000000|2021-02-17 21:40:00|61768.7|61748.7|61768.6|61748.6|61770.4|61750.4|61765.8|61745.8|167
1613598300000|2021-02-17 21:45:00|61767.9|61747.9|61768|61748|61769.4|61749.4|61764.8|61744.8|351
1613598600000|2021-02-17 21:50:00|61767.6|61747.6|61765.1|61745.1|61770.7|61750.7|61764.8|61744.8|282
1613598900000|2021-02-17 21:55:00|61765.3|61745.3|61799.1|61741.9|61799.1|61753.7|61762.9|61735.2|805
1613599200000|2021-02-17 22:00:00|61817.7|61751.3|61779.7|61740.3|61818.8|61751.3|61774.2|61729.7|80
1613599500000|2021-02-17 22:05:00|61785.5|61736.3|61771.7|61744.8|61789.2|61749.8|61770.4|61727.3|114
1613599800000|2021-02-17 22:10:00|61772|61741.8|61773.1|61744.1|61784|61750.4|61768.2|61732.7|130
1613600100000|2021-02-17 22:15:00|61771.7|61744.6|61762.7|61741.4|61779.6|61753.6|61759.7|61735.9|195
1613600400000|2021-02-17 22:20:00|61762.3|61741.5|61753.3|61726.9|61782|61743.5|61750.3|61718.3|170
1613600700000|2021-02-17 22:25:00|61753.4|61727.4|61758.5|61729.2|61778|61738.5|61747.1|61719|204
1613601000000|2021-02-17 22:30:00|61758.6|61729.3|61757.3|61731.3|61766.5|61736.1|61756.7|61722.4|209
1613601300000|2021-02-17 22:35:00|61755.7|61732.1|61755.2|61731.1|61759.7|61732.1|61750.6|61721.5|278
1613601600000|2021-02-17 22:40:00|61753.3|61731.2|61753.2|61719.9|61756.3|61733.2|61748.6|61719.9|395
1613601900000|2021-02-17 22:45:00|61753.4|61720.7|61756.2|61734.8|61766.6|61737.5|61747.8|61717|238
1613602200000|2021-02-17 22:50:00|61756|61734.9|61750.8|61723.7|61757.2|61735.2|61746.9|61718.3|248
1613602500000|2021-02-17 22:55:00|61749.6|61725|61759.5|61729.9|61759.5|61733.9|61746.6|61723.1|388
1613602800000|2021-02-17 23:00:00|61759.6|61728.9|61763.6|61743.6|61767.3|61747.3|61754.4|61728.9|439
1613603100000|2021-02-17 23:05:00|61763.9|61743.9|61764.7|61744.7|61765.8|61745.8|61761.5|61741.5|196
1613603400000|2021-02-17 23:10:00|61764|61744|61762.9|61742.9|61765.9|61745.9|61758.8|61738.8|255
1613603700000|2021-02-17 23:15:00|61762.8|61742.8|61760.3|61740.3|61766.3|61746.3|61758.9|61738.9|224
1613604000000|2021-02-17 23:20:00|61760.7|61740.7|61756.8|61736.8|61762.3|61742.3|61756.2|61736.2|167
1613604300000|2021-02-17 23:25:00|61757.2|61737.2|61755.4|61735.4|61759.9|61740.5|61753.6|61733.6|238
1613604600000|2021-02-17 23:30:00|61755.3|61735.3|61756.4|61736.4|61758.8|61738.8|61752.8|61734.2|251
1613604900000|2021-02-17 23:35:00|61756.3|61736.3|61757.4|61737.4|61760.6|61740.6|61750|61730|282
1613605200000|2021-02-17 23:40:00|61757.1|61737.1|61761.2|61741.2|61761.7|61741.7|61755.3|61735.9|297
1613605500000|2021-02-17 23:45:00|61761.1|61741.1|61755.1|61735.1|61761.7|61741.7|61752.9|61734.5|255
1613605800000|2021-02-17 23:50:00|61755|61735|61752.5|61732.5|61755|61735.8|61749.1|61729.8|269
1613606100000|2021-02-17 23:55:00|61752.8|61732.8|61749.6|61729.6|61754.1|61734.1|61746.7|61728.1|286
1613606400000|2021-02-18 00:00:00|61746.4|61731.4|61747.4|61727.4|61750.8|61731.7|61736.1|61719.2|500
1613606700000|2021-02-18 00:05:00|61747.5|61727.5|61753.1|61733.1|61757.3|61737.3|61741.2|61722.9|298
1613607000000|2021-02-18 00:10:00|61753|61733|61755.3|61735.3|61756.7|61736.8|61748.9|61729.1|278
1613607300000|2021-02-18 00:15:00|61755.4|61735.4|61743.6|61723.6|61757.3|61737.3|61743.4|61723.4|338
1613607600000|2021-02-18 00:20:00|61743.8|61723.8|61747.3|61727.3|61749.5|61731.7|61728.6|61711.8|529
1613607900000|2021-02-18 00:25:00|61746.9|61726.9|61743.2|61723.2|61748.5|61730.4|61730|61712.9|447
1613608200000|2021-02-18 00:30:00|61740|61725|61750.4|61735.4|61759.9|61739.9|61736.2|61717.1|445
1613608500000|2021-02-18 00:35:00|61751.9|61731.9|61749.8|61729.8|61756.4|61737.3|61747.2|61729.1|274
1613608800000|2021-02-18 00:40:00|61750|61730|61729.7|61714.7|61751|61731.8|61729|61710|410
1613609100000|2021-02-18 00:45:00|61732.5|61712.5|61726|61711|61738.5|61721|61723.3|61704.8|406
1613609400000|2021-02-18 00:50:00|61725.8|61710.8|61733.2|61713.2|61739.3|61719.8|61723.6|61706.9|649
1613609700000|2021-02-18 00:55:00|61732.8|61712.8|61730.2|61710.2|61747|61730.5|61726.8|61708.5|636
1613610000000|2021-02-18 01:00:00|61730.3|61710.3|61725.3|61705.3|61740|61723.7|61719.7|61702.2|584
1613610300000|2021-02-18 01:05:00|61725.4|61705.4|61736.7|61721.7|61740.8|61723.7|61720.5|61702.4|521
1613610600000|2021-02-18 01:10:00|61737.2|61722.2|61736.8|61716.8|61744.7|61727.1|61731.9|61714.1|478
1613610900000|2021-02-18 01:15:00|61736.9|61716.9|61726.4|61711.4|61741.3|61722.6|61726.4|61709.6|525
1613611200000|2021-02-18 01:20:00|61726.2|61711.2|61733.8|61713.8|61738.3|61719.3|61724|61706.4|497
1613611500000|2021-02-18 01:25:00|61730.5|61715.5|61729.8|61714.8|61737.3|61719.4|61725.3|61708.1|463
1613611800000|2021-02-18 01:30:00|61729.7|61714.7|61738.3|61718.3|61740.1|61721.2|61726.6|61708.6|531
1613612100000|2021-02-18 01:35:00|61739.3|61719.3|61760.8|61740.8|61764.1|61744.7|61737.9|61719.3|690
1613612400000|2021-02-18 01:40:00|61760.5|61740.5|61750.8|61730.8|61761.6|61741.6|61743|61726.3|650
1613612700000|2021-02-18 01:45:00|61750.1|61730.1|61765.8|61745.8|61769.9|61750.4|61748.3|61730.1|547
1613613000000|2021-02-18 01:50:00|61765.7|61745.7|61758.5|61738.5|61766.8|61748.9|61753.9|61736.3|420
1613613300000|2021-02-18 01:55:00|61758.8|61738.8|61751.2|61731.2|61765.7|61746.6|61750.4|61731.1|489
1613613600000|2021-02-18 02:00:00|61751.5|61731.5|61766.3|61746.3|61766.7|61748.1|61751.2|61731.4|546
1613613900000|2021-02-18 02:05:00|61765.8|61745.8|61774.2|61754.2|61782.3|61764.4|61760.5|61743.3|584
1613614200000|2021-02-18 02:10:00|61774.5|61754.5|61772.1|61752.1|61779.6|61761|61766.8|61749.1|552
1613614500000|2021-02-18 02:15:00|61772.4|61752.4|61769.4|61749.4|61772.4|61753.7|61762.3|61744.7|494
1613614800000|2021-02-18 02:20:00|61766.7|61751.7|61760.5|61740.5|61771.8|61751.8|61758.7|61740.3|411
1613615100000|2021-02-18 02:25:00|61760.6|61740.6|61761.3|61741.3|61767.1|61747.1|61756.7|61739.8|371
1613615400000|2021-02-18 02:30:00|61761.2|61741.2|61754.2|61739.2|61763.5|61745.6|61753.6|61736.3|378
1613615700000|2021-02-18 02:35:00|61754.7|61739.7|61753.3|61733.3|61757.2|61739.8|61747.2|61728.3|389
1613616000000|2021-02-18 02:40:00|61753|61733|61761.9|61741.9|61763.8|61745.6|61750.6|61732.5|434
1613616300000|2021-02-18 02:45:00|61760.9|61740.9|61755.7|61735.7|61763.4|61745.3|61749.6|61733.3|456
1613616600000|2021-02-18 02:50:00|61757.1|61737.1|61755.5|61740.5|61758|61740.7|61747.3|61730.3|504
1613616900000|2021-02-18 02:55:00|61755.3|61740.3|61752.9|61737.9|61758.9|61740.9|61749.2|61732.5|530
1613617200000|2021-02-18 03:00:00|61752.7|61737.7|61752.7|61737.7|61760|61741.3|61747.7|61729.6|467
1613617500000|2021-02-18 03:05:00|61752.6|61737.6|61761.5|61746.5|61768|61749.7|61751.3|61733.1|480
1613617800000|2021-02-18 03:10:00|61763.7|61743.7|61778.9|61758.9|61782.3|61764.4|61762.2|61743.6|484
1613618100000|2021-02-18 03:15:00|61778.8|61758.8|61779.4|61759.4|61786.3|61766.6|61775.4|61756.8|359
1613618400000|2021-02-18 03:20:00|61779.6|61759.6|61788.7|61768.7|61788.7|61770.4|61774.9|61758.4|546
1613618700000|2021-02-18 03:25:00|61788|61768|61779.7|61759.7|61788.9|61770.1|61772.6|61754.9|531
1613619000000|2021-02-18 03:30:00|61776.2|61761.2|61796.4|61776.4|61798.3|61780.7|61775.4|61758|559
1613619300000|2021-02-18 03:35:00|61796.5|61776.5|61793.6|61773.6|61797.3|61777.3|61784.6|61766.3|609
1613619600000|2021-02-18 03:40:00|61793.8|61773.8|61788.3|61768.3|61795.1|61776.3|61785.1|61767.2|447
1613619900000|2021-02-18 03:45:00|61788.4|61768.4|61789.5|61769.5|61792.5|61773|61783.1|61764.8|440
1613620200000|2021-02-18 03:50:00|61789.1|61769.1|61789.4|61769.4|61793.2|61774.5|61784.5|61766.5|427
1613620500000|2021-02-18 03:55:00|61789.8|61769.8|61793|61773|61796.2|61777.2|61789.4|61769.4|330
1613620800000|2021-02-18 04:00:00|61792.9|61772.9|61789.1|61774.1|61799.5|61779.5|61788.6|61769.5|420
1613621100000|2021-02-18 04:05:00|61791.9|61771.9|61790.7|61770.7|61797.5|61777.5|61787.7|61769.7|433
1613621400000|2021-02-18 04:10:00|61790.8|61770.8|61788.9|61768.9|61795.1|61775.1|61785.8|61767.2|404
1613621700000|2021-02-18 04:15:00|61788.8|61768.8|61788.7|61768.7|61791.7|61771.7|61783.7|61765.2|337
1613622000000|2021-02-18 04:20:00|61788.8|61768.8|61782.4|61762.4|61789.1|61770.5|61778.6|61761|401
1613622300000|2021-02-18 04:25:00|61782.7|61762.7|61777.6|61757.6|61784.5|61764.5|61776.9|61757.1|320
1613622600000|2021-02-18 04:30:00|61777|61757|61778.5|61758.5|61780.3|61761|61773.7|61754.5|365
1613622900000|2021-02-18 04:35:00|61779.3|61759.3|61775.3|61760.3|61781|61761.9|61773.5|61756.9|293
1613623200000|2021-02-18 04:40:00|61775.1|61760.1|61775.3|61760.3|61780.2|61761.9|61774.1|61757.6|271
1613623500000|2021-02-18 04:45:00|61775.5|61760.5|61782.8|61762.8|61784.7|61764.7|61773.8|61753.8|301
1613623800000|2021-02-18 04:50:00|61783|61763|61782.5|61762.5|61786.5|61766.5|61779.2|61760.8|327
1613624100000|2021-02-18 04:55:00|61782.6|61762.6|61790.7|61770.7|61792.3|61772.3|61778.3|61759.9|476
1613624400000|2021-02-18 05:00:00|61790.8|61770.8|61782.7|61762.7|61792.1|61772.5|61778.8|61760.3|450
1613624700000|2021-02-18 05:05:00|61783.2|61763.2|61781|61761|61784.4|61764.4|61775.9|61759|405
1613625000000|2021-02-18 05:10:00|61780.8|61760.8|61772.7|61752.7|61781.6|61763.4|61770.9|61752.4|472
1613625300000|2021-02-18 05:15:00|61772.8|61752.8|61769.3|61749.3|61777.9|61758.8|61767.4|61747.4|383
1613625600000|2021-02-18 05:20:00|61769.8|61749.8|61766.9|61746.9|61774.1|61754.1|61764|61744.4|445
1613625900000|2021-02-18 05:25:00|61767|61747|61764.1|61744.1|61769.1|61749.1|61760.7|61744.1|339
1613626200000|2021-02-18 05:30:00|61764|61744|61757.5|61742.5|61765|61746|61756.5|61738.3|499
1613626500000|2021-02-18 05:35:00|61757.4|61742.4|61759.6|61739.6|61763.2|61743.9|61755.1|61736.9|420
1613626800000|2021-02-18 05:40:00|61755.4|61740.4|61757.2|61737.2|61762.1|61743.6|61753.5|61735.8|463
1613627100000|2021-02-18 05:45:00|61757.1|61737.1|61751|61736|61759.2|61742.4|61749.3|61731.4|505
1613627400000|2021-02-18 05:50:00|61750.9|61735.9|61755.1|61735.1|61759.7|61741.6|61747.2|61729.4|570
1613627700000|2021-02-18 05:55:00|61755.2|61735.2|61745.5|61725.5|61759|61739|61739.6|61722.1|553
1613628000000|2021-02-18 06:00:00|61746.6|61726.6|61748.9|61728.9|61762.5|61742.5|61744.5|61724.5|571
1613628300000|2021-02-18 06:05:00|61748.8|61728.8|61751.9|61731.9|61760|61740|61748|61728.1|430
1613628600000|2021-02-18 06:10:00|61751.7|61731.7|61756.4|61736.4|61762.1|61744.2|61751.2|61731.2|338
1613628900000|2021-02-18 06:15:00|61756.3|61736.3|61748.8|61728.8|61759.3|61740.1|61747|61727.8|375
1613629200000|2021-02-18 06:20:00|61748.9|61728.9|61740.7|61725.7|61751.4|61733.4|61739.8|61722.3|334
1613629500000|2021-02-18 06:25:00|61740.3|61725.3|61743.4|61723.4|61747.1|61728.8|61735.5|61718|407
1613629800000|2021-02-18 06:30:00|61743.8|61723.8|61746.9|61726.9|61749.6|61729.6|61739.7|61722.2|378
1613630100000|2021-02-18 06:35:00|61747|61727|61751.1|61731.1|61754.1|61736.4|61744|61726.6|446
1613630400000|2021-02-18 06:40:00|61748.5|61733.5|61757.6|61737.6|61762.3|61744.2|61748.2|61730.4|433
1613630700000|2021-02-18 06:45:00|61757.4|61737.4|61757.9|61737.9|61764.3|61745.3|61755.8|61735.8|393
1613631000000|2021-02-18 06:50:00|61758.1|61738.1|61758.1|61743.1|61760.9|61743.4|61755.4|61736.4|332
1613631300000|2021-02-18 06:55:00|61758.4|61743.4|61742.6|61727.6|61763.5|61743.7|61742.2|61724.6|485
1613631600000|2021-02-18 07:00:00|61745.6|61725.6|61740.7|61720.7|61751.2|61731.4|61738.3|61719.7|526
1613631900000|2021-02-18 07:05:00|61740.9|61720.9|61758.3|61738.3|61758.3|61739.4|61737.4|61718.9|531
1613632200000|2021-02-18 07:10:00|61758.2|61738.2|61785.1|61765.1|61793.5|61774.5|61756.2|61737.8|733
1613632500000|2021-02-18 07:15:00|61785.3|61765.3|61768|61748|61789.9|61771.2|61766.3|61746.3|638
1613632800000|2021-02-18 07:20:00|61767.5|61747.5|61751.5|61731.5|61777.4|61759.4|61749.9|61731.3|509
1613633100000|2021-02-18 07:25:00|61749|61734|61739.8|61724.8|61754.2|61736.4|61737|61720.2|562
1613633400000|2021-02-18 07:30:00|61739.7|61724.7|61759.2|61744.2|61765.9|61750.9|61737.9|61722.9|633
1613633700000|2021-02-18 07:35:00|61759.3|61744.3|61738|61723|61765.8|61750.8|61737.3|61722.3|548
1613634000000|2021-02-18 07:40:00|61739.6|61724.6|61732.1|61712.1|61746.3|61730.5|61726.9|61711.6|600
1613634300000|2021-02-18 07:45:00|61732.2|61712.2|61732.6|61717.6|61737.1|61722.1|61709.3|61694.3|701
1613634600000|2021-02-18 07:50:00|61732.7|61717.7|61723.3|61708.3|61734|61718.9|61715.9|61700.9|585
1613634900000|2021-02-18 07:55:00|61723.7|61708.7|61734.5|61719.5|61743.1|61728.1|61721.6|61706.6|776
1613635200000|2021-02-18 08:00:00|61734.1|61719.1|61724.9|61709.9|61747.2|61730|61716.7|61700.3|837
1613635500000|2021-02-18 08:05:00|61724.6|61709.6|61741.9|61726.9|61747.7|61732.7|61724.6|61709.6|796
1613635800000|2021-02-18 08:10:00|61740.9|61725.9|61727.2|61712.2|61740.9|61725.9|61717.4|61701.5|784
1613636100000|2021-02-18 08:15:00|61726.6|61711.6|61722.9|61707.9|61741.5|61726.2|61722.4|61707.4|713
1613636400000|2021-02-18 08:20:00|61723|61708|61698.6|61683.6|61723|61708|61694.7|61678|774
1613636700000|2021-02-18 08:25:00|61698.9|61683.9|61689.9|61674.9|61700.9|61685.9|61682.6|61667|731
1613637000000|2021-02-18 08:30:00|61690.5|61675.5|61680.1|61665.1|61696.7|61681.7|61678.1|61663.1|867
1613637300000|2021-02-18 08:35:00|61680|61665|61683.3|61668.3|61700|61683.2|61680|61665|728
1613637600000|2021-02-18 08:40:00|61683.1|61668.1|61667.1|61652.1|61692.5|61675.6|61665.9|61650.9|782
1613637900000|2021-02-18 08:45:00|61667.6|61652.6|61650|61630|61668.5|61653.5|61633|61616.4|902
1613638200000|2021-02-18 08:50:00|61649.8|61629.8|61645.1|61630.1|61654.5|61634.5|61637.3|61622.3|841
1613638500000|2021-02-18 08:55:00|61645|61630|61624.6|61609.6|61651.7|61636.7|61614.7|61596.8|820
1613638800000|2021-02-18 09:00:00|61624.5|61609.5|61633.1|61613.1|61645.7|61628.5|61616.9|61599.7|818
1613639100000|2021-02-18 09:05:00|61633.3|61613.3|61654.1|61639.1|61659.7|61643.2|61629.2|61611.9|748
1613639400000|2021-02-18 09:10:00|61654|61639|61640.2|61620.2|61654|61639|61636.5|61618.6|748
1613639700000|2021-02-18 09:15:00|61640|61620|61628.1|61613.1|61645.2|61630.2|61624.3|61609.3|697
1613640000000|2021-02-18 09:20:00|61627.7|61612.7|61624.7|61609.7|61635.6|61620.6|61623.3|61607.6|766
1613640300000|2021-02-18 09:25:00|61624.5|61609.5|61634.7|61619.7|61636.3|61621.3|61617.7|61602.7|826
1613640600000|2021-02-18 09:30:00|61633|61618|61638|61623|61640.1|61625.1|61626|61608.8|841
1613640900000|2021-02-18 09:35:00|61638.5|61623.5|61636.9|61621.9|61644|61629|61614.2|61596.4|767
1613641200000|2021-02-18 09:40:00|61635.8|61620.8|61618|61603|61643.2|61628.2|61610.5|61591.7|808
1613641500000|2021-02-18 09:45:00|61617.9|61602.9|61614.8|61599.8|61632.6|61615|61613.6|61596.3|781
1613641800000|2021-02-18 09:50:00|61614.7|61599.7|61623.2|61608.2|61629.8|61614.8|61613.6|61597.7|730
1613642100000|2021-02-18 09:55:00|61623.4|61608.4|61602.1|61587.1|61627.7|61610.5|61590.2|61572.4|804
1613642400000|2021-02-18 10:00:00|61602|61587|61624|61609|61624|61609|61602|61587|739
1613642700000|2021-02-18 10:05:00|61623.6|61608.6|61617.3|61597.3|61627|61609.5|61610.8|61595.8|640
1613643000000|2021-02-18 10:10:00|61614.1|61599.1|61627.1|61612.1|61632|61617|61609.6|61593.4|687
1613643300000|2021-02-18 10:15:00|61628.6|61613.6|61631.6|61616.6|61635.2|61618.1|61623.2|61608.2|667
1613643600000|2021-02-18 10:20:00|61632.9|61617.9|61642.2|61627.2|61642.4|61627.4|61620.8|61605.8|708
1613643900000|2021-02-18 10:25:00|61641.8|61626.8|61643.9|61628.9|61645.8|61630.8|61635.9|61620.9|635
1613644200000|2021-02-18 10:30:00|61643.8|61628.8|61645.6|61630.6|61655.7|61638.3|61637.3|61619.8|645
1613644500000|2021-02-18 10:35:00|61645.8|61630.8|61642.5|61627.5|61645.8|61630.8|61635.8|61618.8|583
1613644800000|2021-02-18 10:40:00|61642.4|61627.4|61650.9|61630.9|61652.2|61633.8|61637.5|61621.3|661
1613645100000|2021-02-18 10:45:00|61650.5|61630.5|61654.3|61634.3|61659.9|61642.5|61646.3|61628.2|796
1613645400000|2021-02-18 10:50:00|61651.8|61636.8|61644|61624|61655.2|61639|61630.3|61613|576
1613645700000|2021-02-18 10:55:00|61643.1|61623.1|61638.6|61618.6|61645.8|61627.9|61626.9|61610.2|716
1613646000000|2021-02-18 11:00:00|61638.8|61618.8|61638.4|61623.4|61648.8|61631.8|61634.9|61616.3|802
1613646300000|2021-02-18 11:05:00|61638.3|61623.3|61636.4|61616.4|61648.2|61630|61607|61589.6|853
1613646600000|2021-02-18 11:10:00|61636.3|61616.3|61630.3|61610.3|61641.2|61624.8|61625.7|61607.7|647
1613646900000|2021-02-18 11:15:00|61630|61610|61621.6|61601.6|61643.6|61624.4|61619|61599.1|750
1613647200000|2021-02-18 11:20:00|61621.7|61601.7|61608.9|61593.9|61624.6|61606|61606.6|61588.7|707
1613647500000|2021-02-18 11:25:00|61609|61594|61609.7|61589.7|61621.7|61604.3|61600|61585|749
1613647800000|2021-02-18 11:30:00|61606.9|61591.9|61620.4|61600.4|61620.7|61603.1|61601.3|61583.6|662
1613648100000|2021-02-18 11:35:00|61620.2|61600.2|61626.5|61611.5|61628|61613|61612.2|61594.5|645
1613648400000|2021-02-18 11:40:00|61626.7|61611.7|61625.3|61605.3|61635.8|61618.5|61623|61603.3|611
1613648700000|2021-02-18 11:45:00|61625.2|61605.2|61615.4|61595.4|61625.9|61606.7|61606|61589.8|611
1613649000000|2021-02-18 11:50:00|61615.6|61595.6|61606.5|61586.5|61617.2|61597.2|61597.4|61580.6|636
1613649300000|2021-02-18 11:55:00|61603|61588|61606.6|61591.6|61610.3|61593.2|61598.7|61581.1|696
1613649600000|2021-02-18 12:00:00|61607.1|61592.1|61624.6|61609.6|61628.7|61611.5|61605.3|61590.3|719
1613649900000|2021-02-18 12:05:00|61625.3|61610.3|61633.9|61618.9|61639.4|61622.1|61620.4|61605.4|708
1613650200000|2021-02-18 12:10:00|61633.6|61618.6|61634.4|61619.4|61647.8|61630.3|61624.4|61609|706
1613650500000|2021-02-18 12:15:00|61634.5|61619.5|61647.5|61632.5|61653.7|61636.1|61632.6|61617.6|671
1613650800000|2021-02-18 12:20:00|61647.6|61632.6|61641|61626|61655.6|61640.6|61637.1|61622.1|707
1613651100000|2021-02-18 12:25:00|61640.8|61625.8|61624.5|61609.5|61641.4|61626.4|61620.4|61605.4|555
1613651400000|2021-02-18 12:30:00|61624.4|61609.4|61621.4|61606.4|61637.4|61622.3|61614.8|61597.2|636
1613651700000|2021-02-18 12:35:00|61621.6|61606.6|61609.7|61594.7|61621.9|61606.9|61595.2|61578.4|783
1613652000000|2021-02-18 12:40:00|61609.8|61594.8|61590.9|61575.9|61620.6|61603.2|61587.5|61571.2|783
1613652300000|2021-02-18 12:45:00|61590.4|61575.4|61549.1|61534.1|61599.8|61582.3|61547|61529.6|895
1613652600000|2021-02-18 12:50:00|61548.3|61533.3|61571.3|61556.3|61581|61564.2|61539.6|61522.4|893
1613652900000|2021-02-18 12:55:00|61571.4|61556.4|61577.6|61562.6|61582.6|61567.6|61567.4|61552.4|874
1613653200000|2021-02-18 13:00:00|61577.2|61562.2|61576.2|61561.2|61585.9|61570.8|61565.9|61550.9|887
1613653500000|2021-02-18 13:05:00|61575.9|61560.9|61556.3|61541.3|61578.2|61563.2|61546|61530.7|841
1613653800000|2021-02-18 13:10:00|61556.2|61541.2|61544.5|61529.5|61559.9|61544.8|61530.2|61514.8|837
1613654100000|2021-02-18 13:15:00|61542.7|61527.7|61559.1|61544.1|61560.9|61545.9|61539.3|61523.4|812
1613654400000|2021-02-18 13:20:00|61558.9|61543.9|61546.5|61531.5|61569|61553.8|61546.5|61531.5|719
1613654700000|2021-02-18 13:25:00|61545.9|61530.9|61554|61534|61554|61537.4|61539.8|61524.8|591
1613655000000|2021-02-18 13:30:00|61553.9|61533.9|61552.4|61537.4|61584.6|61568|61545.9|61526.3|821
1613655300000|2021-02-18 13:35:00|61552.2|61537.2|61553.4|61538.4|61568.7|61551|61536.8|61521.8|909
1613655600000|2021-02-18 13:40:00|61554.4|61539.4|61535.9|61520.9|61558|61543|61514.7|61498|959
1613655900000|2021-02-18 13:45:00|61536.2|61521.2|61540|61525|61546.1|61530.7|61525.7|61510.6|852
1613656200000|2021-02-18 13:50:00|61541.4|61526.4|61552.1|61537.1|61555.9|61540.9|61536.2|61521.2|823
1613656500000|2021-02-18 13:55:00|61552.4|61537.4|61542|61527|61554.6|61537.7|61525.8|61508.4|910
1613656800000|2021-02-18 14:00:00|61541.8|61526.8|61578.1|61558.1|61579|61560.8|61533.6|61516.4|933
1613657100000|2021-02-18 14:05:00|61576.6|61556.6|61568.6|61553.6|61578.9|61561.9|61551.2|61536.2|904
1613657400000|2021-02-18 14:10:00|61567.9|61552.9|61578.2|61563.2|61595.7|61580.4|61563|61547.1|948
1613657700000|2021-02-18 14:15:00|61578.3|61563.3|61579.4|61564.4|61585.7|61570.7|61571.3|61555.1|814
1613658000000|2021-02-18 14:20:00|61579.3|61564.3|61576.4|61556.4|61587.1|61572.1|61561.3|61546.3|662
1613658300000|2021-02-18 14:25:00|61574.5|61554.5|61593.6|61573.6|61594|61574|61568|61548.4|666
1613658600000|2021-02-18 14:30:00|61593.5|61573.5|61577.5|61562.5|61601|61582.9|61577.5|61559|746
1613658900000|2021-02-18 14:35:00|61578.3|61563.3|61602.8|61587.8|61605.9|61587.8|61555.5|61535.5|731
1613659200000|2021-02-18 14:40:00|61605.5|61585.5|61584.5|61569.5|61616.2|61597.6|61580.3|61565.3|760
1613659500000|2021-02-18 14:45:00|61586.5|61571.5|61595.8|61580.8|61601|61583.6|61576.7|61557.4|725
1613659800000|2021-02-18 14:50:00|61595.6|61580.6|61628.7|61613.7|61632.3|61614.9|61593.4|61578.4|851
1613660100000|2021-02-18 14:55:00|61629.4|61614.4|61616.1|61601.1|61632.3|61615.7|61605.5|61586.8|842
1613660400000|2021-02-18 15:00:00|61616.9|61601.9|61609.9|61594.9|61616.9|61601.9|61590.3|61573.2|922
1613660700000|2021-02-18 15:05:00|61609.8|61594.8|61613.2|61598.2|61635.6|61619.1|61604.5|61589.2|1010
1613661000000|2021-02-18 15:10:00|61615.6|61595.6|61633.7|61613.7|61634|61614|61595.7|61578.2|1022
1613661300000|2021-02-18 15:15:00|61634.3|61614.3|61643|61623|61661.7|61641.7|61628|61608.2|988
1613661600000|2021-02-18 15:20:00|61642.8|61622.8|61650.5|61630.5|61660|61640.1|61640.2|61620.2|943
1613661900000|2021-02-18 15:25:00|61648.9|61628.9|61633.7|61613.7|61654.7|61634.7|61629|61609|920
1613662200000|2021-02-18 15:30:00|61633.8|61613.8|61610.1|61590.1|61642.7|61622.7|61603.9|61587.2|971
1613662500000|2021-02-18 15:35:00|61609.7|61589.7|61586.1|61566.1|61620.8|61600.8|61583|61564.8|941
1613662800000|2021-02-18 15:40:00|61586.6|61566.6|61581.9|61561.9|61594.8|61574.9|61569.3|61549.3|913
1613663100000|2021-02-18 15:45:00|61581.6|61561.6|61553.6|61533.6|61598.9|61578.9|61550.4|61530.4|978
1613663400000|2021-02-18 15:50:00|61554.5|61534.5|61558.4|61538.4|61588.7|61568.7|61554.5|61534.5|964
1613663700000|2021-02-18 15:55:00|61558.5|61538.5|61605.6|61590.6|61615|61598.2|61558.1|61538.1|965
1613664000000|2021-02-18 16:00:00|61605.4|61590.4|61590|61570|61614.7|61598.9|61586.2|61567.9|937
1613664300000|2021-02-18 16:05:00|61589.9|61569.9|61598.3|61583.3|61606.9|61589.3|61577.9|61562.9|842
1613664600000|2021-02-18 16:10:00|61598.2|61583.2|61591.1|61571.1|61605.2|61587.5|61590.8|61570.8|729
1613664900000|2021-02-18 16:15:00|61590|61575|61566.9|61551.9|61596.3|61581.3|61566.2|61551.2|852
1613665200000|2021-02-18 16:20:00|61566.7|61551.7|61561.2|61546.2|61572.1|61557.1|61557.6|61538.7|783
1613665500000|2021-02-18 16:25:00|61560.9|61545.9|61580.7|61560.7|61580.9|61560.9|61551.5|61535.5|808
1613665800000|2021-02-18 16:30:00|61581|61561|61590.3|61570.3|61591|61573.6|61576.6|61559.1|738
1613666100000|2021-02-18 16:35:00|61590.5|61570.5|61586|61566|61592.5|61574|61577.1|61559.3|648
1613666400000|2021-02-18 16:40:00|61584.6|61564.6|61592.3|61572.3|61594.2|61576.3|61580.5|61562.5|555
1613666700000|2021-02-18 16:45:00|61592.4|61572.4|61583.4|61563.4|61598.9|61580.4|61583.2|61563.2|660
1613667000000|2021-02-18 16:50:00|61585.1|61565.1|61575.5|61555.5|61588.4|61568.4|61569.3|61550.2|702
1613667300000|2021-02-18 16:55:00|61575.4|61555.4|61580.6|61560.6|61581.5|61561.5|61568.3|61548.3|688
1613667600000|2021-02-18 17:00:00|61580.3|61560.3|61568|61553|61589.2|61570.7|61567.3|61550.3|808
1613667900000|2021-02-18 17:05:00|61568.1|61553.1|61570.7|61550.7|61587.4|61568.1|61568.1|61550.7|803
1613668200000|2021-02-18 17:10:00|61569|61554|61571.5|61551.5|61572.4|61555.2|61563.8|61545.1|697
1613668500000|2021-02-18 17:15:00|61571.9|61551.9|61572.3|61557.3|61576.2|61558.4|61564.5|61547.1|674
1613668800000|2021-02-18 17:20:00|61572.4|61557.4|61567.6|61552.6|61575.7|61558.3|61564.3|61548.6|633
1613669100000|2021-02-18 17:25:00|61567.8|61552.8|61568.4|61553.4|61573.6|61558.6|61565.8|61550.8|487
1613669400000|2021-02-18 17:30:00|61568.3|61553.3|61563.4|61548.4|61570.7|61555.7|61562.2|61547.2|483
1613669700000|2021-02-18 17:35:00|61563|61548|61557.1|61542.1|61563.1|61548.1|61550.1|61535.1|473
1613670000000|2021-02-18 17:40:00|61557.2|61542.2|61551.7|61536.7|61557.6|61542.6|61551.3|61536.3|433
1613670300000|2021-02-18 17:45:00|61551.8|61536.8|61545.1|61530.1|61553.6|61538.6|61544.2|61529.2|495
1613670600000|2021-02-18 17:50:00|61544.8|61529.8|61554|61539|61557|61540.7|61543.8|61528.8|614
1613670900000|2021-02-18 17:55:00|61554.4|61539.4|61554.8|61539.8|61557.1|61542.1|61546.8|61529.2|562
1613671200000|2021-02-18 18:00:00|61555|61540|61550.8|61535.8|61556.3|61540.8|61544.1|61529.1|681
1613671500000|2021-02-18 18:05:00|61550.9|61535.9|61558.9|61543.9|61559.9|61544.9|61548.4|61532.9|563
1613671800000|2021-02-18 18:10:00|61559|61544|61561.7|61546.7|61566.8|61551.8|61558.2|61543.2|571
1613672100000|2021-02-18 18:15:00|61561.6|61546.6|61558.1|61543.1|61562.9|61547.6|61553.3|61538.3|519
1613672400000|2021-02-18 18:20:00|61558.6|61543.6|61565.7|61550.7|61568.2|61551|61554.2|61537.7|574
1613672700000|2021-02-18 18:25:00|61565.6|61550.6|61556.7|61541.7|61565.6|61550.6|61554.4|61538.5|597
1613673000000|2021-02-18 18:30:00|61556.2|61541.2|61545.3|61530.3|61557.3|61542.3|61544.1|61528.5|486
1613673300000|2021-02-18 18:35:00|61545.4|61530.4|61537.9|61522.9|61550.6|61535.6|61537.8|61522.8|443
1613673600000|2021-02-18 18:40:00|61538.2|61523.2|61539.9|61524.9|61542.4|61527.4|61534.9|61519.9|534
1613673900000|2021-02-18 18:45:00|61540.6|61525.6|61551.6|61536.6|61554.1|61536.9|61536|61519.3|475
1613674200000|2021-02-18 18:50:00|61551.5|61536.5|61559.6|61544.6|61562.7|61545|61542.8|61525.5|524
1613674500000|2021-02-18 18:55:00|61559.8|61544.8|61563.3|61548.3|61564.8|61549.8|61556.1|61541.1|394
1613674800000|2021-02-18 19:00:00|61563.5|61548.5|61542.2|61527.2|61563.5|61548.5|61541.3|61526.3|499
1613675100000|2021-02-18 19:05:00|61542.4|61527.4|61540.3|61525.3|61543.3|61528.2|61534.5|61519.5|423
1613675400000|2021-02-18 19:10:00|61540.2|61525.2|61534.4|61519.4|61540.8|61525.8|61531.8|61516.8|410
1613675700000|2021-02-18 19:15:00|61534.2|61519.2|61537.5|61522.5|61537.9|61522.9|61533.3|61518.3|266
1613676000000|2021-02-18 19:20:00|61537.6|61522.6|61533.7|61518.7|61541.8|61526.8|61531.4|61516.4|439
1613676300000|2021-02-18 19:25:00|61533.8|61518.8|61526.4|61511.4|61535|61520|61523.4|61508.4|446
1613676600000|2021-02-18 19:30:00|61526.3|61511.3|61523.1|61508.1|61528.9|61511.9|61519.2|61502.8|451
1613676900000|2021-02-18 19:35:00|61523.2|61508.2|61529.2|61514.2|61531.6|61514.5|61522.9|61505.8|443
1613677200000|2021-02-18 19:40:00|61529.1|61514.1|61534.6|61519.6|61539|61524|61528.7|61513.7|460
1613677500000|2021-02-18 19:45:00|61535.3|61520.3|61532.1|61517.1|61535.4|61520.3|61528.8|61513.4|370
1613677800000|2021-02-18 19:50:00|61532.2|61517.2|61536.6|61521.6|61541.8|61525.1|61531.5|61516.5|416
1613678100000|2021-02-18 19:55:00|61536.7|61521.7|61539.1|61524.1|61539.1|61524.1|61529.4|61513|539
1613678400000|2021-02-18 20:00:00|61539|61524|61535.1|61520.1|61542.4|61526.1|61534.9|61518.7|402
1613678700000|2021-02-18 20:05:00|61535.8|61520.8|61529.9|61514.9|61535.9|61520.9|61528|61513|351
1613679000000|2021-02-18 20:10:00|61529.7|61514.7|61522.7|61507.7|61530.4|61515.4|61519.6|61504.6|441
1613679300000|2021-02-18 20:15:00|61522.8|61507.8|61514.5|61499.5|61523|61508|61513.8|61497.8|456
1613679600000|2021-02-18 20:20:00|61514.6|61499.6|61510|61495|61519.2|61502.6|61508.5|61493.5|398
1613679900000|2021-02-18 20:25:00|61509.9|61494.9|61510.3|61495.3|61513.3|61496|61497.5|61481.9|570
1613680200000|2021-02-18 20:30:00|61510.2|61495.2|61510.6|61495.6|61515|61499|61507.7|61492.3|423
1613680500000|2021-02-18 20:35:00|61510.8|61495.8|61509.7|61494.7|61512|61497|61503.8|61488.8|408
1613680800000|2021-02-18 20:40:00|61509.6|61494.6|61505.5|61490.5|61509.9|61494.9|61498.3|61483.3|411
1613681100000|2021-02-18 20:45:00|61505.7|61490.7|61505.1|61490.1|61510.7|61495.7|61502.8|61487.8|503
1613681400000|2021-02-18 20:50:00|61504.9|61489.9|61502.7|61487.7|61510.9|61495.9|61502.2|61487.2|418
1613681700000|2021-02-18 20:55:00|61502.6|61487.6|61505.4|61490.4|61506.7|61491.7|61499|61483.5|550
1613682000000|2021-02-18 21:00:00|61505.2|61490.2|61509.6|61489.6|61510.2|61492.4|61501.7|61483.7|442
1613682300000|2021-02-18 21:05:00|61509.7|61489.7|61509.4|61489.4|61512.2|61494.4|61507|61487|289
1613682600000|2021-02-18 21:10:00|61509.6|61489.6|61498.6|61478.6|61509.9|61489.9|61496.2|61478.1|279
1613682900000|2021-02-18 21:15:00|61498.7|61478.7|61496.9|61476.9|61501.8|61484.1|61490.2|61471.5|272
1613683200000|2021-02-18 21:20:00|61497|61477|61498.7|61483.7|61502.5|61484.7|61497|61477|213
1613683500000|2021-02-18 21:25:00|61498.8|61483.8|61500.6|61480.6|61502.1|61484.5|61493.3|61475.7|281
1613683800000|2021-02-18 21:30:00|61500.4|61480.4|61500.7|61480.7|61504|61484|61496.1|61476.1|272
1613684100000|2021-02-18 21:35:00|61500.9|61480.9|61498.2|61478.2|61503|61483|61496|61477.2|248
1613684400000|2021-02-18 21:40:00|61498.3|61478.3|61496.9|61476.9|61498.8|61480.1|61494.9|61475.9|258
1613684700000|2021-02-18 21:45:00|61496.4|61476.4|61495.9|61475.9|61505.6|61485.6|61495.4|61475.4|378
1613685000000|2021-02-18 21:50:00|61495.8|61475.8|61507.8|61487.8|61510.9|61489.3|61495.2|61475.2|326
1613685300000|2021-02-18 21:55:00|61507.4|61487.4|61524.3|61485.7|61525.2|61494.4|61498.5|61478.5|389
1613685600000|2021-02-18 22:00:00|61524.4|61485.6|61505.5|61476.4|61538.4|61511.4|61504.6|61473.9|115
1613685900000|2021-02-18 22:05:00|61508.9|61475.6|61517.9|61491|61520.6|61492.7|61504|61468.7|151
1613686200000|2021-02-18 22:10:00|61517.5|61491.2|61515.3|61489.4|61518.4|61494.7|61511.1|61478.6|139
1613686500000|2021-02-18 22:15:00|61518.8|61485.1|61515.5|61489.8|61520.5|61492.7|61513|61482.2|118
1613686800000|2021-02-18 22:20:00|61513.1|61493.1|61516.3|61482|61519.3|61493.1|61510.5|61477.5|109
1613687100000|2021-02-18 22:25:00|61516.7|61481.8|61514.6|61483.2|61522.9|61486.4|61509.6|61474.5|91
1613687400000|2021-02-18 22:30:00|61511.6|61482.7|61514.7|61491.5|61519.7|61491.5|61508.8|61477.9|196
1613687700000|2021-02-18 22:35:00|61514.9|61487.3|61512.9|61492.9|61517.5|61495.1|61510.4|61479.5|149
1613688000000|2021-02-18 22:40:00|61512.2|61492.2|61510.6|61490.6|61517.2|61495.7|61509.8|61489.8|124
1613688300000|2021-02-18 22:45:00|61516.9|61493.9|61511.8|61491.8|61517.5|61494.5|61509.6|61488.3|242
1613688600000|2021-02-18 22:50:00|61511.9|61491.9|61508.9|61488.9|61518.2|61493.7|61507.1|61484.3|251
1613688900000|2021-02-18 22:55:00|61510.4|61489.2|61515|61494.7|61522.2|61494.9|61507.5|61485.9|215
1613689200000|2021-02-18 23:00:00|61514.1|61494.1|61500.3|61480.3|61522.3|61494.1|61497|61477|351
1613689500000|2021-02-18 23:05:00|61500.2|61480.2|61498|61478|61500.2|61480.2|61490.7|61470.7|282
1613689800000|2021-02-18 23:10:00|61497.7|61477.7|61492.3|61472.3|61498.2|61478.2|61491.7|61471.7|202
1613690100000|2021-02-18 23:15:00|61491.5|61471.5|61492.2|61472.2|61493.9|61473.9|61488.5|61468.5|230
1613690400000|2021-02-18 23:20:00|61492.6|61472.6|61492.9|61472.9|61493.2|61473.2|61488.8|61468.8|240
1613690700000|2021-02-18 23:25:00|61493.2|61473.2|61494.5|61474.5|61495.5|61475.5|61490.9|61470.9|190
1613691000000|2021-02-18 23:30:00|61494.4|61474.4|61495.5|61475.5|61499.5|61479.5|61493.7|61473.7|311
1613691300000|2021-02-18 23:35:00|61495.4|61475.4|61497.5|61477.5|61499.1|61479.1|61493.4|61473.4|272
1613691600000|2021-02-18 23:40:00|61497|61477|61501.7|61481.7|61504.1|61484.1|61496.7|61476.7|259
1613691900000|2021-02-18 23:45:00|61501.6|61481.6|61504.7|61484.7|61505.2|61485.2|61500.1|61480.1|283
1613692200000|2021-02-18 23:50:00|61504.8|61484.8|61509.3|61489.3|61509.5|61489.5|61504.4|61484.4|195
1613692500000|2021-02-18 23:55:00|61509.4|61489.4|61510.2|61490.2|61517.5|61497.5|61507.3|61487.3|292
1613692800000|2021-02-19 00:00:00|61509.8|61489.8|61520.5|61500.5|61520.5|61500.5|61503.9|61483.9|484
1613693100000|2021-02-19 00:05:00|61520.2|61500.2|61510.3|61490.3|61520.4|61500.4|61506.7|61486.7|405
1613693400000|2021-02-19 00:10:00|61510.4|61490.4|61510.5|61490.5|61513.9|61493.9|61509.2|61489.2|318
1613693700000|2021-02-19 00:15:00|61510.4|61490.4|61504.8|61484.8|61510.9|61490.9|61498.8|61478.8|346
1613694000000|2021-02-19 00:20:00|61504.5|61484.5|61508.8|61488.8|61510.5|61490.5|61499.9|61479.9|306
1613694300000|2021-02-19 00:25:00|61509|61489|61519.2|61499.2|61520.9|61500.9|61509|61489|286
1613694600000|2021-02-19 00:30:00|61518.2|61498.2|61518|61498|61521.3|61501.3|61516.9|61496.9|299
1613694900000|2021-02-19 00:35:00|61518.1|61498.1|61520.6|61500.6|61524.8|61504.8|61515.9|61495.9|338
1613695200000|2021-02-19 00:40:00|61521.5|61501.5|61516|61496|61530.2|61510.2|61513.9|61493.9|371
1613695500000|2021-02-19 00:45:00|61515.9|61495.9|61512.9|61492.9|61516.6|61496.6|61508.2|61488.2|256
1613695800000|2021-02-19 00:50:00|61513|61493|61498.5|61478.5|61513.5|61493.5|61498.5|61478.5|457
1613696100000|2021-02-19 00:55:00|61500.4|61480.4|61481.7|61461.7|61506.5|61486.5|61475.9|61455.9|554
1613696400000|2021-02-19 01:00:00|61481.5|61461.5|61493.2|61473.2|61494|61474|61477.2|61457.2|581
1613696700000|2021-02-19 01:05:00|61493.4|61473.4|61497.6|61477.6|61507.7|61487.7|61489.9|61469.9|590
1613697000000|2021-02-19 01:10:00|61498|61478|61505.4|61485.4|61511.2|61491.2|61497.9|61477.9|585
1613697300000|2021-02-19 01:15:00|61505.7|61485.7|61501.3|61481.3|61511.4|61491.4|61499.6|61479.6|600
1613697600000|2021-02-19 01:20:00|61501.2|61481.2|61511.4|61491.4|61514.3|61494.3|61501.2|61481.2|510
1613697900000|2021-02-19 01:25:00|61511.5|61491.5|61511.4|61491.4|61514.4|61494.4|61503.8|61483.8|491
1613698200000|2021-02-19 01:30:00|61513.4|61493.4|61524.5|61504.5|61526.7|61506.7|61508.9|61490.3|588
1613698500000|2021-02-19 01:35:00|61524.9|61504.9|61525.7|61505.7|61529.6|61509.6|61520.4|61500.4|698
1613698800000|2021-02-19 01:40:00|61525.6|61505.6|61537.2|61517.2|61538.3|61519.9|61525.5|61505.5|524
1613699100000|2021-02-19 01:45:00|61537.1|61517.1|61531.7|61511.7|61540|61521.3|61529.8|61509.8|506
1613699400000|2021-02-19 01:50:00|61531.6|61511.6|61525.2|61505.2|61537.4|61517.4|61524.2|61504.2|469
1613699700000|2021-02-19 01:55:00|61524.2|61504.2|61531.4|61511.4|61532.2|61512.2|61524|61504|351
1613700000000|2021-02-19 02:00:00|61532|61512|61533.8|61513.8|61535|61515|61529.1|61509.1|430
1613700300000|2021-02-19 02:05:00|61533.9|61513.9|61540.1|61520.1|61546.7|61526.7|61533.2|61513.2|563
1613700600000|2021-02-19 02:10:00|61541.3|61521.3|61543.4|61523.4|61550.2|61530.2|61535.7|61515.7|501
1613700900000|2021-02-19 02:15:00|61543.7|61523.7|61560.5|61540.5|61561|61541|61539.6|61519.6|532
1613701200000|2021-02-19 02:20:00|61560.3|61540.3|61554.6|61534.6|61560.5|61540.5|61548.7|61528.7|573
1613701500000|2021-02-19 02:25:00|61554.7|61534.7|61544.9|61524.9|61555|61535.5|61543.7|61523.7|425
1613701800000|2021-02-19 02:30:00|61547|61527|61554.7|61534.7|61557.3|61537.6|61547|61527|496
1613702100000|2021-02-19 02:35:00|61554.8|61534.8|61557.5|61537.5|61557.8|61537.8|61547.2|61527.2|519
1613702400000|2021-02-19 02:40:00|61557.8|61537.8|61540|61520|61558.7|61541.3|61536.1|61516.1|662
1613702700000|2021-02-19 02:45:00|61540.2|61520.2|61545.7|61525.7|61547.9|61527.9|61535.4|61515.4|616
1613703000000|2021-02-19 02:50:00|61547.1|61527.1|61550.5|61530.5|61552.8|61532.8|61544.9|61524.9|498
1613703300000|2021-02-19 02:55:00|61550.3|61530.3|61541.4|61521.4|61550.3|61530.3|61533.5|61514.5|694
1613703600000|2021-02-19 03:00:00|61541.3|61521.3|61548.4|61528.4|61553.5|61533.5|61539.2|61519.2|468
1613703900000|2021-02-19 03:05:00|61548.3|61528.3|61550.5|61530.5|61552|61533.3|61544.8|61524.8|475
1613704200000|2021-02-19 03:10:00|61550.6|61530.6|61544.4|61524.4|61555.7|61535.7|61543.6|61524.4|447
1613704500000|2021-02-19 03:15:00|61544.2|61524.2|61547.2|61527.2|61548.4|61528.4|61541.7|61522.3|444
1613704800000|2021-02-19 03:20:00|61546.2|61526.2|61551.9|61531.9|61554.3|61534.3|61544.8|61524.8|419
1613705100000|2021-02-19 03:25:00|61552.7|61532.7|61542.1|61522.1|61552.8|61532.8|61536.5|61516.5|373
1613705400000|2021-02-19 03:30:00|61542.2|61522.2|61544.8|61524.8|61546.4|61526.7|61541.1|61521.1|311
1613705700000|2021-02-19 03:35:00|61545|61525|61544.9|61524.9|61548.2|61528.2|61543.2|61523.2|272
1613706000000|2021-02-19 03:40:00|61544.3|61524.3|61544.8|61524.8|61549.7|61529.7|61542.3|61522.3|322
1613706300000|2021-02-19 03:45:00|61544.3|61524.3|61545.2|61525.2|61548.7|61528.7|61541.3|61522.3|356
1613706600000|2021-02-19 03:50:00|61545|61525|61547.5|61527.5|61550.9|61530.9|61541.6|61522.7|369
1613706900000|2021-02-19 03:55:00|61547.1|61527.1|61547.9|61527.9|61550.4|61530.4|61544.8|61524.8|365
1613707200000|2021-02-19 04:00:00|61547.8|61527.8|61550.6|61530.6|61551.8|61531.8|61545.8|61525.8|363
1613707500000|2021-02-19 04:05:00|61550.7|61530.7|61535|61515|61550.7|61530.7|61534.9|61514.9|293
1613707800000|2021-02-19 04:10:00|61534.9|61514.9|61534.7|61514.7|61536|61516|61529.6|61510.7|317
1613708100000|2021-02-19 04:15:00|61534.8|61514.8|61523.9|61503.9|61534.8|61514.8|61521.4|61501.4|354
1613708400000|2021-02-19 04:20:00|61523.7|61503.7|61531.1|61511.1|61531.6|61511.6|61523.5|61503.5|349
1613708700000|2021-02-19 04:25:00|61530.6|61510.6|61525.2|61505.2|61531.9|61511.9|61523.1|61503.1|365
1613709000000|2021-02-19 04:30:00|61525.7|61505.7|61527.3|61507.3|61530.4|61510.4|61521.7|61501.7|272
1613709300000|2021-02-19 04:35:00|61527.9|61507.9|61518.4|61498.4|61528.1|61508.1|61518.3|61498.3|258
1613709600000|2021-02-19 04:40:00|61518.5|61498.5|61516.6|61496.6|61521.6|61501.6|61515.8|61495.8|263
1613709900000|2021-02-19 04:45:00|61516.4|61496.4|61519.1|61499.1|61519.5|61499.5|61511|61491|306
1613710200000|2021-02-19 04:50:00|61519|61499|61516.9|61496.9|61519.8|61499.8|61515.7|61495.7|281
1613710500000|2021-02-19 04:55:00|61517.5|61497.5|61505.1|61485.1|61519.7|61499.7|61499.7|61479.7|399
1613710800000|2021-02-19 05:00:00|61505.4|61485.4|61506.2|61486.2|61509.9|61489.9|61500.5|61481.4|464
1613711100000|2021-02-19 05:05:00|61506.3|61486.3|61513.3|61493.3|61514.9|61494.9|61501.3|61481.3|537
1613711400000|2021-02-19 05:10:00|61513.1|61493.1|61507.8|61487.8|61513.9|61493.9|61505.6|61485.6|465
1613711700000|2021-02-19 05:15:00|61508.4|61488.4|61510.5|61490.5|61514.6|61494.6|61508.1|61488.1|358
1613712000000|2021-02-19 05:20:00|61510.8|61490.8|61505.8|61485.8|61511.2|61491.2|61504|61484|347
1613712300000|2021-02-19 05:25:00|61506.1|61486.1|61505.5|61485.5|61509.9|61489.9|61502.6|61483.1|373
1613712600000|2021-02-19 05:30:00|61505.7|61485.7|61494.9|61474.9|61506.8|61486.8|61494.3|61474.3|513
1613712900000|2021-02-19 05:35:00|61495.2|61475.2|61489.3|61474.3|61498.1|61478.1|61486.4|61466.4|435
1613713200000|2021-02-19 05:40:00|61492.6|61472.6|61498.9|61478.9|61502|61482|61490.9|61470.9|438
1613713500000|2021-02-19 05:45:00|61499|61479|61502.2|61482.2|61506.2|61486.2|61498.3|61478.3|401
1613713800000|2021-02-19 05:50:00|61502|61482|61497.4|61477.4|61503.7|61483.7|61490.5|61470.5|469
1613714100000|2021-02-19 05:55:00|61497.1|61477.1|61499|61479|61503.7|61483.7|61495.1|61476.1|444
1613714400000|2021-02-19 06:00:00|61499.3|61479.3|61488.4|61468.4|61502.1|61482.1|61484.1|61467.3|581
1613714700000|2021-02-19 06:05:00|61488.2|61468.2|61480.5|61465.5|61489.1|61471.7|61477.4|61458.8|495
1613715000000|2021-02-19 06:10:00|61480.8|61465.8|61478.8|61458.8|61486.4|61467.4|61477|61458.5|484
1613715300000|2021-02-19 06:15:00|61479|61459|61471.9|61451.9|61479.5|61461.7|61465.5|61448.3|496
1613715600000|2021-02-19 06:20:00|61472|61452|61473.6|61458.6|61476.3|61459|61467.8|61450.6|536
1613715900000|2021-02-19 06:25:00|61473.4|61458.4|61482.3|61462.3|61489.5|61470.8|61473.1|61456.2|455
1613716200000|2021-02-19 06:30:00|61480.7|61460.7|61479.8|61464.8|61483.1|61465.2|61473.8|61457.2|496
1613716500000|2021-02-19 06:35:00|61482.7|61462.7|61487.6|61467.6|61489.3|61471.8|61478.5|61460.4|519
1613716800000|2021-02-19 06:40:00|61487.4|61467.4|61493.8|61473.8|61497.2|61478.2|61485.9|61467.3|475
1613717100000|2021-02-19 06:45:00|61493.9|61473.9|61496.4|61476.4|61498.7|61480.5|61487|61469.1|389
1613717400000|2021-02-19 06:50:00|61496.6|61476.6|61497.8|61477.8|61499.2|61481.7|61493.2|61475|334
1613717700000|2021-02-19 06:55:00|61498|61478|61491.8|61471.8|61498|61480.2|61484.3|61466.7|390
1613718000000|2021-02-19 07:00:00|61491.6|61471.6|61502|61482|61515.5|61498.5|61486.9|61469.6|684
1613718300000|2021-02-19 07:05:00|61502.3|61482.3|61504.2|61484.2|61511|61493.5|61491.2|61473.4|647
1613718600000|2021-02-19 07:10:00|61503.8|61483.8|61472.7|61452.7|61506.6|61487.9|61470.4|61452.2|701
1613718900000|2021-02-19 07:15:00|61472.8|61452.8|61435.8|61415.8|61476.1|61456.6|61432.3|61413.3|821
1613719200000|2021-02-19 07:20:00|61436.4|61416.4|61447.4|61427.4|61453.2|61434.8|61429.5|61411.5|697
1613719500000|2021-02-19 07:25:00|61447.2|61427.2|61456.7|61436.7|61458.2|61438.2|61443.3|61425.8|644
1613719800000|2021-02-19 07:30:00|61456.5|61436.5|61462.8|61442.8|61464.9|61447|61451.8|61434.1|675
1613720100000|2021-02-19 07:35:00|61462.5|61442.5|61455.5|61435.5|61470.8|61452.3|61451|61432.6|573
1613720400000|2021-02-19 07:40:00|61456.1|61436.1|61446.7|61426.7|61460.4|61443.5|61438.5|61421|614
1613720700000|2021-02-19 07:45:00|61447.5|61427.5|61433.3|61418.3|61449.1|61430.3|61425.7|61408.2|699
1613721000000|2021-02-19 07:50:00|61433.7|61418.7|61400.9|61385.9|61438.1|61419.8|61400.6|61383.5|681
1613721300000|2021-02-19 07:55:00|61401|61386|61418.6|61398.6|61421.3|61401.3|61396.1|61378.7|709
1613721600000|2021-02-19 08:00:00|61418.8|61398.8|61410.1|61395.1|61423.2|61403.2|61394.3|61376.7|924
1613721900000|2021-02-19 08:05:00|61413.5|61393.5|61404.2|61384.2|61417.2|61399.6|61394.1|61374.1|832
1613722200000|2021-02-19 08:10:00|61403.7|61383.7|61416.8|61396.8|61421.4|61401.8|61396.6|61376.6|773
1613722500000|2021-02-19 08:15:00|61415.6|61395.6|61416.6|61396.6|61418.2|61399.1|61377.4|61357.4|848
1613722800000|2021-02-19 08:20:00|61415.9|61395.9|61412.5|61392.5|61421.4|61401.5|61404.1|61386.9|775
1613723100000|2021-02-19 08:25:00|61412.1|61392.1|61383.4|61363.4|61412.1|61393.7|61382.9|61362.9|807
1613723400000|2021-02-19 08:30:00|61367.5|61347.5|61373.8|61353.8|61388|61368|61337.8|61317.8|931
1613723700000|2021-02-19 08:35:00|61374.8|61354.8|61351|61331|61376.3|61356.3|61341.2|61323.5|916
1613724000000|2021-02-19 08:40:00|61351.1|61331.1|61341.7|61326.7|61351.1|61332.4|61312.5|61293.2|934
1613724300000|2021-02-19 08:45:00|61340.7|61325.7|61333.9|61313.9|61342.4|61325.8|61316.6|61297.9|850
1613724600000|2021-02-19 08:50:00|61334.6|61314.6|61324.3|61304.3|61337.1|61320.6|61319.1|61301.7|831
1613724900000|2021-02-19 08:55:00|61324.5|61304.5|61303|61283|61330.5|61312|61295.6|61277.9|882
1613725200000|2021-02-19 09:00:00|61303.5|61283.5|61322.3|61307.3|61327.7|61309.2|61293.7|61276|871
1613725500000|2021-02-19 09:05:00|61322.4|61307.4|61324.8|61309.8|61327.7|61310|61309|61290.8|716
1613725800000|2021-02-19 09:10:00|61324.5|61309.5|61312|61292|61327.7|61309.7|61302.9|61284.3|740
1613726100000|2021-02-19 09:15:00|61311.7|61291.7|61300.3|61285.3|61318.1|61300.7|61297.5|61282.5|717
1613726400000|2021-02-19 09:20:00|61300.2|61285.2|61296.8|61281.8|61314.8|61297.1|61295|61278.1|763
1613726700000|2021-02-19 09:25:00|61296.7|61281.7|61291.7|61276.7|61302.3|61287.3|61285.3|61268.4|722
1613727000000|2021-02-19 09:30:00|61291.5|61276.5|61285.5|61270.5|61297|61281.8|61284.2|61269.2|799
1613727300000|2021-02-19 09:35:00|61286.1|61271.1|61264.5|61244.5|61289.2|61272.6|61260.1|61241|848
1613727600000|2021-02-19 09:40:00|61264.9|61244.9|61285.7|61265.7|61287.1|61268.7|61259.1|61239.1|869
1613727900000|2021-02-19 09:45:00|61285.6|61265.6|61289.2|61274.2|61294.6|61276.9|61278.3|61259.1|686
1613728200000|2021-02-19 09:50:00|61289|61274|61292.6|61277.6|61301|61286|61285.6|61269.3|791
1613728500000|2021-02-19 09:55:00|61292.7|61277.7|61293.4|61278.4|61304.9|61289.9|61281.2|61266.1|746
1613728800000|2021-02-19 10:00:00|61293|61278|61289.1|61274.1|61299.2|61284.2|61285.8|61269.1|731
1613729100000|2021-02-19 10:05:00|61289.2|61274.2|61293.4|61278.4|61308.8|61292.4|61281.3|61266.3|769
1613729400000|2021-02-19 10:10:00|61293.2|61278.2|61299.4|61284.4|61319.8|61304.1|61285.5|61270.5|870
1613729700000|2021-02-19 10:15:00|61299.7|61284.7|61265.5|61250.5|61300.3|61285.1|61264.6|61246.3|715
1613730000000|2021-02-19 10:20:00|61269.2|61249.2|61287.5|61267.5|61296.7|61280.2|61264.5|61248.7|761
1613730300000|2021-02-19 10:25:00|61287.7|61267.7|61274.5|61259.5|61291.8|61273.6|61272.1|61254.5|731
1613730600000|2021-02-19 10:30:00|61274|61259|61271.8|61256.8|61284|61269|61269.1|61254.1|690
1613730900000|2021-02-19 10:35:00|61272.1|61257.1|61266.3|61251.3|61276.8|61261.1|61264.2|61249.2|629
1613731200000|2021-02-19 10:40:00|61266.1|61251.1|61264|61249|61273.7|61258.7|61254.4|61239.4|632
1613731500000|2021-02-19 10:45:00|61264.2|61249.2|61250.9|61235.9|61269|61254|61247.9|61232.9|694
1613731800000|2021-02-19 10:50:00|61251|61236|61268.9|61253.9|61269.5|61254.5|61246.8|61231.8|670
1613732100000|2021-02-19 10:55:00|61269.1|61254.1|61245.7|61230.7|61269.4|61254.4|61241|61226|615
1613732400000|2021-02-19 11:00:00|61246.1|61231.1|61258.4|61243.4|61264.4|61246.7|61239.3|61224.3|741
1613732700000|2021-02-19 11:05:00|61258.1|61243.1|61254.3|61239.3|61273.6|61256.7|61253.1|61236.1|687
1613733000000|2021-02-19 11:10:00|61254.2|61239.2|61264.7|61249.7|61271|61256|61249.8|61234.8|680
1613733300000|2021-02-19 11:15:00|61264.4|61249.4|61270.8|61255.8|61270.8|61255.8|61253|61236.6|633
1613733600000|2021-02-19 11:20:00|61270.9|61255.9|61258.2|61243.2|61274.9|61259.4|61257|61242|656
1613733900000|2021-02-19 11:25:00|61258.1|61243.1|61267.9|61252.9|61268.3|61253.3|61252.2|61237.2|699
1613734200000|2021-02-19 11:30:00|61268|61253|61284.9|61269.9|61287.2|61272.2|61266.6|61251.6|681
1613734500000|2021-02-19 11:35:00|61285.2|61270.2|61286.1|61271.1|61287.6|61272.5|61279.3|61264.3|555
1613734800000|2021-02-19 11:40:00|61286|61271|61293.7|61278.7|61294.9|61279.7|61284.1|61266.3|668
1613735100000|2021-02-19 11:45:00|61293.8|61278.8|61295.7|61280.7|61299.8|61283.2|61292.2|61277.2|659
1613735400000|2021-02-19 11:50:00|61295.6|61280.6|61296.9|61281.9|61299.5|61284.5|61292.6|61277.6|513
1613735700000|2021-02-19 11:55:00|61296.8|61281.8|61275.5|61260.5|61298|61283|61269.2|61251.3|617
1613736000000|2021-02-19 12:00:00|61275.4|61260.4|61290.2|61275.2|61290.7|61275.7|61274.6|61259.6|725
1613736300000|2021-02-19 12:05:00|61290.3|61275.3|61285.4|61270.4|61295.9|61280.9|61282.7|61267.4|590
1613736600000|2021-02-19 12:10:00|61285.3|61270.3|61285.9|61265.9|61286.9|61271.9|61278.4|61262.7|568
1613736900000|2021-02-19 12:15:00|61285.8|61265.8|61295.5|61280.5|61298|61282|61283|61265.5|544
1613737200000|2021-02-19 12:20:00|61295.6|61280.6|61300.4|61285.4|61301.1|61286.1|61292.9|61277.9|535
1613737500000|2021-02-19 12:25:00|61299.8|61284.8|61276.5|61261.5|61306.7|61291.4|61276|61259.6|721
1613737800000|2021-02-19 12:30:00|61277|61262|61258.1|61243.1|61283|61266.1|61257.6|61241.5|786
1613738100000|2021-02-19 12:35:00|61258.2|61243.2|61280.7|61265.7|61286.8|61271.8|61258.2|61243.2|794
1613738400000|2021-02-19 12:40:00|61280.9|61265.9|61306.6|61291.6|61307.1|61292.1|61278.9|61263.9|784
1613738700000|2021-02-19 12:45:00|61306.5|61291.5|61300.6|61285.6|61306.5|61291.5|61292.4|61277.4|563
1613739000000|2021-02-19 12:50:00|61300.7|61285.7|61293.9|61278.9|61302.6|61287.6|61291.4|61276.4|568
1613739300000|2021-02-19 12:55:00|61293.8|61278.8|61284.8|61269.8|61302.3|61287.3|61279.4|61264.4|909
1613739600000|2021-02-19 13:00:00|61284.2|61269.2|61283.1|61268.1|61305.9|61290.9|61276.9|61261.9|834
1613739900000|2021-02-19 13:05:00|61283.8|61268.8|61268.1|61253.1|61285.4|61270.4|61262.6|61247.4|760
1613740200000|2021-02-19 13:10:00|61268.6|61253.6|61274.6|61259.6|61274.6|61259.6|61252.9|61235.8|818
1613740500000|2021-02-19 13:15:00|61272.4|61257.4|61300|61280|61300|61281.2|61266.7|61251.7|822
1613740800000|2021-02-19 13:20:00|61297.1|61282.1|61300.1|61285.1|61303.9|61287|61286.3|61271.3|738
1613741100000|2021-02-19 13:25:00|61300.4|61285.4|61324.6|61304.6|61327.7|61310.1|61300.3|61283.4|864
1613741400000|2021-02-19 13:30:00|61324.7|61304.7|61322|61307|61332.8|61315.7|61307.1|61289.5|757
1613741700000|2021-02-19 13:35:00|61322.1|61307.1|61333.4|61318.4|61336.6|61320.3|61318.9|61303.9|805
1613742000000|2021-02-19 13:40:00|61335.1|61320.1|61324.4|61309.4|61335.1|61320.1|61321|61306|753
1613742300000|2021-02-19 13:45:00|61324.3|61309.3|61322.5|61302.5|61324.3|61309.3|61305.7|61288.8|786
1613742600000|2021-02-19 13:50:00|61322.3|61302.3|61328.2|61313.2|61330.9|61315.5|61312.5|61296.7|665
1613742900000|2021-02-19 13:55:00|61327.8|61312.8|61315.5|61295.5|61328|61313|61296.6|61281.6|866
1613743200000|2021-02-19 14:00:00|61315.6|61295.6|61333.4|61318.4|61336.5|61321.5|61304.5|61289.5|890
1613743500000|2021-02-19 14:05:00|61333.6|61318.6|61333.4|61318.4|61353.2|61333.3|61325.8|61310.8|827
1613743800000|2021-02-19 14:10:00|61333.2|61318.2|61346.9|61331.9|61348.2|61332.3|61330.3|61314.4|763
1613744100000|2021-02-19 14:15:00|61346.7|61331.7|61347.4|61332.4|61353.8|61338.8|61338.4|61323.4|696
1613744400000|2021-02-19 14:20:00|61347.1|61332.1|61351.5|61336.5|61353.5|61337.6|61341.7|61326.7|738
1613744700000|2021-02-19 14:25:00|61351.4|61336.4|61373.9|61353.9|61376.1|61358.3|61347.9|61330.3|613
1613745000000|2021-02-19 14:30:00|61374.6|61354.6|61355.2|61340.2|61381.2|61365.9|61353.2|61338.2|674
1613745300000|2021-02-19 14:35:00|61355.3|61340.3|61372.3|61357.3|61383|61366|61355.3|61340.3|706
1613745600000|2021-02-19 14:40:00|61371.5|61356.5|61358.3|61338.3|61373.6|61358.6|61353.9|61337.9|710
1613745900000|2021-02-19 14:45:00|61358.8|61338.8|61342.6|61327.6|61362.2|61342.2|61336.7|61319.4|704
1613746200000|2021-02-19 14:50:00|61342.5|61327.5|61337|61322|61355.3|61340.3|61336.9|61319.4|688
1613746500000|2021-02-19 14:55:00|61336.8|61321.8|61331.8|61316.8|61346.3|61330.1|61330.8|61313.4|643
1613746800000|2021-02-19 15:00:00|61334.5|61314.5|61361.9|61346.9|61363|61347.1|61330.8|61313.8|885
1613747100000|2021-02-19 15:05:00|61362|61347|61363.2|61348.2|61369.3|61353.4|61340.9|61325.9|854
1613747400000|2021-02-19 15:10:00|61363.3|61348.3|61342.9|61327.9|61365.8|61350.8|61340.1|61323.5|900
1613747700000|2021-02-19 15:15:00|61343.3|61328.3|61329.4|61314.4|61345.9|61330.8|61309.8|61294.8|774
1613748000000|2021-02-19 15:20:00|61329.5|61314.5|61339.2|61324.2|61339.2|61324.2|61323.4|61308.4|763
1613748300000|2021-02-19 15:25:00|61339.4|61324.4|61305.2|61290.2|61347.2|61332.2|61302.6|61287.6|842
1613748600000|2021-02-19 15:30:00|61305.4|61290.4|61299.6|61284.6|61318.7|61303.7|61294|61279|832
1613748900000|2021-02-19 15:35:00|61301.3|61286.3|61324.1|61304.1|61328.6|61308.6|61295.4|61278.8|834
1613749200000|2021-02-19 15:40:00|61324|61304|61327.9|61307.9|61332.9|61314.8|61313.2|61295.4|706
1613749500000|2021-02-19 15:45:00|61327.8|61307.8|61306.6|61286.6|61335.3|61316.5|61304.3|61284.7|800
1613749800000|2021-02-19 15:50:00|61306.7|61286.7|61336.1|61316.1|61349.8|61329.8|61301.2|61281.2|870
1613750100000|2021-02-19 15:55:00|61335.8|61315.8|61324|61309|61343.5|61324.8|61322|61303.3|814
1613750400000|2021-02-19 16:00:00|61324.1|61309.1|61346.5|61326.5|61353.7|61334.9|61317.6|61302.6|785
1613750700000|2021-02-19 16:05:00|61346.4|61326.4|61321.9|61301.9|61348.4|61329|61311.4|61291.4|776
1613751000000|2021-02-19 16:10:00|61321.7|61301.7|61311.7|61291.7|61332.4|61315.5|61308.9|61291.3|722
1613751300000|2021-02-19 16:15:00|61312.1|61292.1|61318.5|61298.5|61327.8|61308.2|61310.7|61291.9|677
1613751600000|2021-02-19 16:20:00|61318.6|61298.6|61307.1|61287.1|61324.8|61307.3|61303|61283|723
1613751900000|2021-02-19 16:25:00|61306.6|61286.6|61291.4|61271.4|61312.7|61294.9|61287.6|61267.6|719
1613752200000|2021-02-19 16:30:00|61289.5|61269.5|61282.3|61262.3|61291|61271|61270.9|61251.8|732
1613752500000|2021-02-19 16:35:00|61282.4|61262.4|61274.4|61254.4|61283|61264.5|61263.7|61245.8|715
1613752800000|2021-02-19 16:40:00|61274.5|61254.5|61284.1|61264.1|61290|61270|61265.8|61247.7|615
1613753100000|2021-02-19 16:45:00|61284.5|61264.5|61285.1|61265.1|61292.3|61273.9|61282|61262.2|701
1613753400000|2021-02-19 16:50:00|61285|61265|61296.4|61281.4|61301.7|61284.6|61281.6|61263.9|623
1613753700000|2021-02-19 16:55:00|61296.3|61281.3|61286.3|61271.3|61300|61283.6|61286.3|61269.5|655
1613754000000|2021-02-19 17:00:00|61287.4|61272.4|61283.6|61263.6|61291|61273.7|61280.4|61262|573
1613754300000|2021-02-19 17:05:00|61283.4|61263.4|61300.9|61280.9|61306.1|61287.2|61279.2|61261.3|718
1613754600000|2021-02-19 17:10:00|61301|61281|61293|61273|61301.1|61282.8|61284.8|61267.3|630
1613754900000|2021-02-19 17:15:00|61293.2|61273.2|61307.8|61287.8|61312.9|61292.9|61287.9|61267.9|790
1613755200000|2021-02-19 17:20:00|61308|61288|61309.7|61289.7|61317.1|61297.1|61302.2|61282.2|714
1613755500000|2021-02-19 17:25:00|61311.4|61291.4|61320.5|61300.5|61320.5|61300.5|61307.9|61291.1|734
1613755800000|2021-02-19 17:30:00|61320|61300|61324.4|61304.4|61325.8|61305.8|61306.9|61286.9|639
1613756100000|2021-02-19 17:35:00|61324.7|61304.7|61329.1|61309.1|61331.9|61311.9|61320|61300|682
1613756400000|2021-02-19 17:40:00|61328.9|61308.9|61331.1|61311.1|61341.6|61321.6|61328|61308|699
1613756700000|2021-02-19 17:45:00|61331.3|61311.3|61342.4|61322.4|61345.6|61325.6|61331.2|61311.2|648
1613757000000|2021-02-19 17:50:00|61342.6|61322.6|61352.4|61332.4|61352.5|61332.5|61339.3|61320|830
1613757300000|2021-02-19 17:55:00|61352.6|61332.6|61333.5|61313.5|61355.7|61335.7|61330|61310|926
1613757600000|2021-02-19 18:00:00|61332.3|61312.3|61347.1|61327.1|61348.6|61328.6|61329.3|61309.3|803
1613757900000|2021-02-19 18:05:00|61347|61327|61377.3|61357.3|61377.3|61357.3|61343.5|61323.8|726
1613758200000|2021-02-19 18:10:00|61377.1|61357.1|61383.2|61363.2|61388.8|61368.8|61368.6|61349.7|781
1613758500000|2021-02-19 18:15:00|61382.9|61362.9|61389.4|61369.4|61390.2|61370.2|61378.8|61358.8|640
1613758800000|2021-02-19 18:20:00|61389.2|61369.2|61421.9|61401.9|61425.1|61405.1|61389|61369|804
1613759100000|2021-02-19 18:25:00|61422.6|61402.6|61416.8|61396.8|61424.4|61404.4|61409.4|61392.5|626
1613759400000|2021-02-19 18:30:00|61416.1|61396.1|61427.6|61407.6|61429.6|61409.6|61401.6|61381.6|749
1613759700000|2021-02-19 18:35:00|61427.5|61407.5|61418|61398|61427.6|61407.6|61411.1|61393.1|679
1613760000000|2021-02-19 18:40:00|61418.1|61398.1|61417.5|61397.5|61420.8|61402|61413.6|61393.6|561
1613760300000|2021-02-19 18:45:00|61417.4|61397.4|61413.4|61393.4|61419|61399|61407.7|61387.7|632
1613760600000|2021-02-19 18:50:00|61413.7|61393.7|61404|61384|61418.5|61398.5|61398.2|61380.5|577
1613760900000|2021-02-19 18:55:00|61403.9|61383.9|61412.7|61392.7|61415.6|61395.6|61400.7|61382.9|558
1613761200000|2021-02-19 19:00:00|61412.8|61392.8|61400.1|61385.1|61415.7|61397.9|61399.5|61382|632
1613761500000|2021-02-19 19:05:00|61400.2|61385.2|61404.4|61389.4|61408.4|61390.5|61397|61378.7|568
1613761800000|2021-02-19 19:10:00|61404.3|61389.3|61396|61376|61405.1|61389.3|61393.7|61375.6|511
1613762100000|2021-02-19 19:15:00|61395.6|61375.6|61394.1|61374.1|61405|61385.1|61391.9|61372.6|557
1613762400000|2021-02-19 19:20:00|61393.8|61373.8|61405.1|61390.1|61408.1|61390.4|61393.3|61373.3|536
1613762700000|2021-02-19 19:25:00|61405.2|61390.2|61403.5|61383.5|61408.1|61390.6|61399.8|61379.8|547
1613763000000|2021-02-19 19:30:00|61403.6|61383.6|61409.8|61389.8|61411.1|61391.1|61399.9|61380.8|571
1613763300000|2021-02-19 19:35:00|61410|61390|61405.9|61385.9|61412.8|61392.8|61405.7|61385.7|389
1613763600000|2021-02-19 19:40:00|61406.3|61386.3|61405.5|61385.5|61413.1|61393.1|61403.9|61384.3|367
1613763900000|2021-02-19 19:45:00|61404.4|61384.4|61403.6|61388.6|61407.9|61391.8|61395.7|61378.3|574
1613764200000|2021-02-19 19:50:00|61404|61389|61393.8|61378.8|61405.6|61389.4|61386.2|61371.2|669
1613764500000|2021-02-19 19:55:00|61393.7|61378.7|61391.8|61376.8|61399.3|61382.4|61388.5|61372.7|646
1613764800000|2021-02-19 20:00:00|61392.4|61377.4|61381.6|61366.6|61397.8|61379.9|61381.6|61363.4|575
1613765100000|2021-02-19 20:05:00|61383.8|61363.8|61386.9|61366.9|61389.7|61369.7|61381.2|61361.6|445
1613765400000|2021-02-19 20:10:00|61389.6|61369.6|61381.6|61361.6|61389.8|61370.5|61378.3|61358.3|478
1613765700000|2021-02-19 20:15:00|61382.3|61362.3|61379.8|61359.8|61390|61370|61377.2|61357.2|470
1613766000000|2021-02-19 20:20:00|61379.7|61359.7|61382.5|61362.5|61386.5|61366.5|61377.6|61357.6|509
1613766300000|2021-02-19 20:25:00|61382.8|61362.8|61376.6|61356.6|61383.3|61365.1|61375.4|61355.4|524
1613766600000|2021-02-19 20:30:00|61376.5|61356.5|61380|61360|61382|61363.2|61373.2|61353.2|493
1613766900000|2021-02-19 20:35:00|61380.4|61360.4|61381.9|61361.9|61386.2|61366.2|61379|61359|441
1613767200000|2021-02-19 20:40:00|61382.2|61362.2|61379.2|61359.2|61384.3|61364.8|61374.2|61356.2|491
1613767500000|2021-02-19 20:45:00|61379.6|61359.6|61377|61357|61382.5|61365.1|61374.2|61355.8|461
1613767800000|2021-02-19 20:50:00|61376.9|61356.9|61390.5|61370.5|61392.4|61372.8|61375.6|61356.5|599
1613768100000|2021-02-19 20:55:00|61389.7|61369.7|61384.1|61369.1|61392.3|61375.4|61382.4|61364.6|661
1613768400000|2021-02-19 21:00:00|61383.7|61368.7|61393.9|61373.9|61398.1|61378.1|61383.7|61366.1|642
1613768700000|2021-02-19 21:05:00|61393.8|61373.8|61394.3|61374.3|61400.5|61380.5|61390.5|61370.5|409
1613769000000|2021-02-19 21:10:00|61394.9|61374.9|61399|61379|61400.6|61380.6|61392.2|61372.2|314
1613769300000|2021-02-19 21:15:00|61399.4|61379.4|61398.9|61378.9|61405.5|61385.5|61397|61377|152
1613769600000|2021-02-19 21:20:00|61400.4|61380.4|61391.3|61371.3|61400.7|61380.7|61389.1|61369.1|180
1613769900000|2021-02-19 21:25:00|61392.6|61372.6|61385.2|61365.2|61393.2|61373.2|61380.5|61360.5|269
1613770200000|2021-02-19 21:30:00|61385.7|61365.7|61391.3|61371.3|61391.3|61371.3|61383|61363|185
1613770500000|2021-02-19 21:35:00|61388.8|61368.8|61382.2|61362.2|61397.1|61377.1|61377.3|61357.3|215
1613770800000|2021-02-19 21:40:00|61382.3|61362.3|61387.9|61367.9|61393|61373|61379.6|61359.6|213
1613771100000|2021-02-19 21:45:00|61387.7|61367.7|61384.3|61364.3|61391|61371|61377.8|61357.8|340
1613771400000|2021-02-19 21:50:00|61381.6|61361.6|61380.4|61360.4|61385|61365|61371.8|61351.8|412
1613771700000|2021-02-19 21:55:00|61379.8|61359.8|61377.3|61357.3|61383.3|61363.3|61372.8|61352.8|264
1613941200000|2021-02-21 21:00:00|61418.5|61328.3|61385.6|61355.6|61418.5|61356.4|61379.6|61328.3|17
1613941800000|2021-02-21 21:10:00|61386.4|61356.4|61383.7|61310|61392.6|61356.4|61374.5|61308.2|20
1613942100000|2021-02-21 21:15:00|61364.4|61334.4|61368.2|61338.2|61369.7|61339.7|61361.9|61331.9|11
1613942700000|2021-02-21 21:25:00|61358|61328|61401.6|61309.8|61402.5|61340.7|61358|61309.8|9
1613943000000|2021-02-21 21:30:00|61400.8|61310.6|61414.8|61334.5|61417.7|61354.3|61384.3|61310.6|14
1613943300000|2021-02-21 21:35:00|61406.1|61335.6|61387.5|61357.5|61406.1|61357.5|61383.4|61335.6|3
1613943900000|2021-02-21 21:45:00|61382.1|61352.1|61386.1|61356.1|61386.9|61356.9|61382.1|61352.1|7
1613944500000|2021-02-21 21:55:00|61382.1|61352.1|61388.7|61358.7|61402.7|61368.8|61373.5|61314.1|31
1613944800000|2021-02-21 22:00:00|61424.2|61314.7|61378.7|61348.7|61424.2|61367.3|61378.3|61305.7|52
1613945100000|2021-02-21 22:05:00|61378.3|61348.3|61391.8|61302.1|61413.1|61351.5|61343.2|61280.4|113
1613945400000|2021-02-21 22:10:00|61392|61302.3|61353.7|61323.7|61392|61336.8|61341.7|61272.1|129
1613945700000|2021-02-21 22:15:00|61355.4|61325.4|61363.8|61333.8|61391.8|61333.9|61355|61280.8|55
1613946000000|2021-02-21 22:20:00|61377|61308.8|61365.8|61335.8|61377|61338.3|61363.7|61308.8|6
1613946300000|2021-02-21 22:25:00|61363.7|61333.7|61366.1|61336.1|61366.1|61336.1|61363.7|61333.7|4
1613946600000|2021-02-21 22:30:00|61366|61336|61362.9|61332.9|61366.3|61336.3|61362.9|61332.9|26
1613946900000|2021-02-21 22:35:00|61363|61333|61363.7|61333.7|61369.9|61339.9|61361.3|61331.3|63
1613947200000|2021-02-21 22:40:00|61364.4|61334.4|61361.7|61331.7|61364.9|61334.9|61361.1|61331.1|13
1613947500000|2021-02-21 22:45:00|61361.8|61331.8|61356.6|61335.1|61370.5|61339.4|61356.6|61325.2|52
1613947800000|2021-02-21 22:50:00|61356.5|61333.4|61371.1|61343.8|61374.9|61343.8|61353.3|61328.8|120
1613948100000|2021-02-21 22:55:00|61363.7|61343.7|61362.2|61322.1|61374.8|61344.4|61356.3|61312.1|155
1613948400000|2021-02-21 23:00:00|61360.8|61316.3|61350|61330|61367.3|61341.4|61346.1|61310.9|503
1613948700000|2021-02-21 23:05:00|61348.8|61328.8|61348.9|61328.9|61358.3|61338.3|61342.9|61320.7|511
1613949000000|2021-02-21 23:10:00|61347.8|61327.8|61360.3|61340.3|61367.7|61341.2|61347.5|61327.5|386
1613949300000|2021-02-21 23:15:00|61361.3|61339.4|61376.1|61356.1|61391.7|61370.6|61359.5|61337.3|519
1613949600000|2021-02-21 23:20:00|61376.2|61356.2|61377.7|61357.7|61387.3|61367.3|61374.1|61351.6|386
1613949900000|2021-02-21 23:25:00|61377.8|61356.9|61386.2|61366.2|61390.7|61370.7|61376.4|61356.4|496
1613950200000|2021-02-21 23:30:00|61383|61363|61368.5|61348.5|61394|61374|61367.9|61347.9|682
1613950500000|2021-02-21 23:35:00|61368.6|61348.6|61349.4|61329.4|61373|61353|61348.9|61328.9|648
1613950800000|2021-02-21 23:40:00|61349.7|61329.7|61352.2|61332.2|61358.4|61338.4|61347.3|61327.3|547
1613951100000|2021-02-21 23:45:00|61352.1|61332.1|61339.7|61319.7|61352.4|61332.4|61321|61301|609
1613951400000|2021-02-21 23:50:00|61339.6|61319.6|61337.1|61317.1|61346.4|61326.4|61336.3|61316.3|449
1613951700000|2021-02-21 23:55:00|61336.9|61316.9|61344.9|61324.9|61347.6|61327.6|61335.2|61315.2|439
1613952000000|2021-02-22 00:00:00|61344.6|61324.6|61359.5|61339.5|61366.1|61346.1|61342.7|61322.7|591
1613952300000|2021-02-22 00:05:00|61359.8|61339.8|61352.4|61332.4|61361.2|61341.2|61348.3|61328.3|496
1613952600000|2021-02-22 00:10:00|61352.3|61332.3|61339|61319|61353.8|61333.8|61337.7|61317.7|383
1613952900000|2021-02-22 00:15:00|61339.5|61319.5|61344.8|61324.8|61352.2|61332.2|61336.8|61316.8|430
1613953200000|2021-02-22 00:20:00|61344.9|61324.9|61343.2|61323.2|61347.6|61327.6|61339.3|61319.3|386
1613953500000|2021-02-22 00:25:00|61343.1|61323.1|61346.6|61326.6|61351|61331|61342.9|61322.9|376
1613953800000|2021-02-22 00:30:00|61346.5|61326.5|61324|61304|61347.7|61327.7|61311.2|61291.2|614
1613954100000|2021-02-22 00:35:00|61324.8|61304.8|61324.1|61304.1|61331.3|61311.3|61321.4|61301.4|508
1613954400000|2021-02-22 00:40:00|61324|61304|61330.9|61310.9|61332.8|61312.8|61324|61304|373
1613954700000|2021-02-22 00:45:00|61330.3|61310.3|61344.9|61324.9|61347.9|61327.9|61328.8|61308.8|494
1613955000000|2021-02-22 00:50:00|61344.8|61324.8|61347.7|61327.7|61352.9|61332.9|61341.6|61321.6|543
1613955300000|2021-02-22 00:55:00|61348.6|61328.6|61349.4|61329.4|61352.8|61332.8|61335.3|61315.3|498
1613955600000|2021-02-22 01:00:00|61349.5|61329.5|61334.9|61314.9|61350.3|61330.3|61328.9|61308.9|663
1613955900000|2021-02-22 01:05:00|61334.6|61314.6|61338.1|61318.1|61340|61320|61331.6|61311.6|529
1613956200000|2021-02-22 01:10:00|61337.8|61317.8|61327.1|61307.1|61339.7|61319.7|61324.7|61304.7|452
1613956500000|2021-02-22 01:15:00|61326.8|61306.8|61296.3|61276.3|61329.2|61309.2|61293.8|61273.8|651
1613956800000|2021-02-22 01:20:00|61296.2|61276.2|61297.6|61277.6|61308.9|61288.9|61288.9|61268.9|701
1613957100000|2021-02-22 01:25:00|61297.4|61277.4|61296.7|61276.7|61309.6|61289.6|61296.2|61276.2|654
1613957400000|2021-02-22 01:30:00|61297.6|61277.6|61316.9|61296.9|61317.8|61297.8|61297.6|61277.6|637
1613957700000|2021-02-22 01:35:00|61317.5|61297.5|61318.7|61298.7|61319.9|61299.9|61308.9|61288.9|551
1613958000000|2021-02-22 01:40:00|61319.1|61299.1|61314.6|61294.6|61320.2|61300.2|61308.2|61288.2|573
1613958300000|2021-02-22 01:45:00|61314.5|61294.5|61319.7|61299.7|61320.6|61300.6|61309.6|61289.6|594
1613958600000|2021-02-22 01:50:00|61319.6|61299.6|61325.7|61305.7|61325.7|61305.7|61315.9|61295.9|581
1613958900000|2021-02-22 01:55:00|61325.9|61305.9|61334.8|61314.8|61337.2|61317.2|61324.6|61304.6|679
1613959200000|2021-02-22 02:00:00|61334.9|61314.9|61329.3|61309.3|61338.1|61318.1|61321.7|61301.7|532
1613959500000|2021-02-22 02:05:00|61329.2|61309.2|61355.8|61335.8|61359.2|61339.2|61327.1|61307.1|597
1613959800000|2021-02-22 02:10:00|61356|61336|61356.4|61336.4|61365|61345|61350.7|61330.7|567
1613960100000|2021-02-22 02:15:00|61356.5|61336.5|61369.9|61349.9|61384|61364|61356.1|61336.1|604
1613960400000|2021-02-22 02:20:00|61370.5|61350.5|61363.3|61343.3|61370.5|61350.5|61352.9|61332.9|549
1613960700000|2021-02-22 02:25:00|61363.9|61343.9|61366.8|61346.8|61369.6|61352.9|61357.3|61338.5|541
1613961000000|2021-02-22 02:30:00|61366.2|61346.2|61369.4|61349.4|61375.3|61359|61360|61342.9|662
1613961300000|2021-02-22 02:35:00|61369.5|61349.5|61369.9|61349.9|61371.4|61352.3|61361.3|61342.7|538
1613961600000|2021-02-22 02:40:00|61369.8|61349.8|61377.1|61357.1|61380.9|61360.9|61365|61345.1|564
1613961900000|2021-02-22 02:45:00|61377.4|61357.4|61381.8|61361.8|61401.5|61381.9|61376|61356.6|704
1613962200000|2021-02-22 02:50:00|61382.2|61362.2|61373.2|61353.2|61385.6|61367.6|61370.5|61351.9|639
1613962500000|2021-02-22 02:55:00|61373.3|61353.3|61362.8|61342.8|61376.2|61359.4|61356.9|61338.9|624
1613962800000|2021-02-22 03:00:00|61363|61343|61361.6|61346.6|61367.8|61349.5|61360.2|61341.8|513
1613963100000|2021-02-22 03:05:00|61361.2|61346.2|61377.5|61362.5|61381.6|61363.7|61360|61341.9|565
1613963400000|2021-02-22 03:10:00|61379|61359|61369.2|61349.2|61380.4|61362.9|61363|61345.7|522
1613963700000|2021-02-22 03:15:00|61369.3|61349.3|61366.1|61346.1|61369.5|61352.5|61359.3|61341.5|431
1613964000000|2021-02-22 03:20:00|61366|61346|61373.5|61353.5|61376.9|61359.2|61362.3|61345.3|575
1613964300000|2021-02-22 03:25:00|61372.5|61352.5|61374.3|61354.3|61376.1|61358.6|61367.4|61349.9|436
1613964600000|2021-02-22 03:30:00|61374.5|61354.5|61383.4|61363.4|61384.1|61366.4|61371.2|61353.6|550
1613964900000|2021-02-22 03:35:00|61383.6|61363.6|61373.6|61353.6|61383.8|61366.1|61372.6|61353.1|365
1613965200000|2021-02-22 03:40:00|61373.7|61353.7|61369.2|61349.2|61376|61358.4|61365|61345|364
1613965500000|2021-02-22 03:45:00|61369.3|61349.3|61366.5|61346.5|61369.5|61352.2|61360.4|61342.5|394
1613965800000|2021-02-22 03:50:00|61366.4|61346.4|61372.2|61352.2|61372.7|61354.7|61362.7|61344.5|342
1613966100000|2021-02-22 03:55:00|61371.6|61351.6|61365.4|61345.4|61373.8|61356.2|61357.2|61338.9|491
1613966400000|2021-02-22 04:00:00|61365.5|61345.5|61355.1|61335.1|61365.6|61345.7|61352.4|61334.5|424
1613966700000|2021-02-22 04:05:00|61355.3|61335.3|61356.4|61336.4|61357.9|61340.3|61351.8|61334.4|281
1613967000000|2021-02-22 04:10:00|61353.8|61338.8|61355.3|61335.3|61358.6|61339.9|61352|61334.6|291
1613967300000|2021-02-22 04:15:00|61355.1|61335.1|61349.8|61329.8|61355.9|61338.2|61345.1|61326.9|234
1613967600000|2021-02-22 04:20:00|61350|61330|61352.9|61332.9|61352.9|61334.4|61344.8|61327|350
1613967900000|2021-02-22 04:25:00|61352.5|61332.5|61348.4|61328.4|61357.2|61339.6|61346.2|61327|433
1613968200000|2021-02-22 04:30:00|61348|61328|61348.3|61328.3|61352.2|61334.3|61344.1|61324.1|415
1613968500000|2021-02-22 04:35:00|61348.4|61328.4|61347.3|61327.3|61352|61333.3|61342.1|61324.4|357
1613968800000|2021-02-22 04:40:00|61347.5|61327.5|61347.7|61327.7|61350.8|61332.7|61341.9|61324.6|365
1613969100000|2021-02-22 04:45:00|61347.8|61327.8|61360.8|61340.8|61361.1|61343.5|61343.4|61326|401
1613969400000|2021-02-22 04:50:00|61357.5|61342.5|61362.9|61342.9|61366.5|61349.1|61355.1|61336.5|423
1613969700000|2021-02-22 04:55:00|61363.4|61343.4|61360.8|61340.8|61363.8|61345.8|61356.2|61337.2|404
1613970000000|2021-02-22 05:00:00|61357.9|61342.9|61357.8|61337.8|61363.5|61345.5|61353.6|61335.4|393
1613970300000|2021-02-22 05:05:00|61357.5|61337.5|61365.1|61350.1|61370.5|61352.2|61354.1|61335.4|392
1613970600000|2021-02-22 05:10:00|61365.3|61350.3|61362|61342|61367.8|61350.6|61356.1|61339|375
1613970900000|2021-02-22 05:15:00|61359.7|61344.7|61366.2|61346.2|61368.6|61349.6|61359.5|61341.5|327
1613971200000|2021-02-22 05:20:00|61366.3|61346.3|61354.2|61339.2|61371.3|61354.6|61353.3|61335.4|427
1613971500000|2021-02-22 05:25:00|61356.8|61336.8|61352.4|61332.4|61361.3|61343|61350.3|61332|455
1613971800000|2021-02-22 05:30:00|61352.5|61332.5|61350.7|61330.7|61356|61338.6|61346|61327.8|477
1613972100000|2021-02-22 05:35:00|61351|61331|61355.5|61335.5|61358.4|61340.9|61344.9|61327.7|460
1613972400000|2021-02-22 05:40:00|61355.9|61335.9|61359.9|61339.9|61361.1|61343.6|61352.2|61334.5|460
1613972700000|2021-02-22 05:45:00|61360.1|61340.1|61354.1|61339.1|61362.2|61343.2|61352.3|61334.1|544
1613973000000|2021-02-22 05:50:00|61354.2|61339.2|61359|61344|61362.7|61345|61353.8|61336.7|525
1613973300000|2021-02-22 05:55:00|61358.9|61343.9|61359.7|61344.7|61363.3|61345.9|61357.4|61339.8|386
1613973600000|2021-02-22 06:00:00|61362.1|61342.1|61355.6|61335.6|61366.9|61347.5|61352.9|61335.6|496
1613973900000|2021-02-22 06:05:00|61355.5|61335.5|61358.2|61338.2|61363.3|61345.4|61355.4|61335.4|493
1613974200000|2021-02-22 06:10:00|61358.1|61338.1|61355.9|61335.9|61359.2|61341.8|61351.7|61333.8|517
1613974500000|2021-02-22 06:15:00|61356.1|61336.1|61351.7|61331.7|61360.2|61342.2|61346.9|61329.6|510
1613974800000|2021-02-22 06:20:00|61351.8|61331.8|61353.8|61333.8|61358.3|61341.2|61349.7|61330.2|423
1613975100000|2021-02-22 06:25:00|61354.5|61334.5|61350|61330|61355.2|61337|61344.4|61326.4|426
1613975400000|2021-02-22 06:30:00|61350.4|61330.4|61349|61329|61351.4|61333.4|61342.3|61323.4|440
1613975700000|2021-02-22 06:35:00|61349.4|61329.4|61358.1|61338.1|61359.4|61339.4|61341.9|61323.9|553
1613976000000|2021-02-22 06:40:00|61357.6|61337.6|61367|61347|61368.6|61348.8|61355.8|61335.9|572
1613976300000|2021-02-22 06:45:00|61366.8|61346.8|61365.2|61345.2|61368.7|61350.4|61362.9|61343.6|384
1613976600000|2021-02-22 06:50:00|61365.5|61345.5|61368.6|61348.6|61371.7|61351.9|61362.9|61344.7|495
1613976900000|2021-02-22 06:55:00|61368.5|61348.5|61367.6|61347.6|61370.6|61350.8|61364.9|61346.9|369
1613977200000|2021-02-22 07:00:00|61368.1|61348.1|61387.7|61367.7|61391.3|61371.3|61368.1|61348.1|665
1613977500000|2021-02-22 07:05:00|61387.8|61367.8|61404.6|61384.6|61405.8|61385.8|61381.8|61362.3|843
1613977800000|2021-02-22 07:10:00|61405|61385|61402.2|61382.2|61408.9|61391.1|61392|61372.2|799
1613978100000|2021-02-22 07:15:00|61402.5|61382.5|61418.9|61398.9|61424.7|61406.1|61401.8|61382.1|758
1613978400000|2021-02-22 07:20:00|61419.3|61399.3|61435.2|61415.2|61440.3|61422.5|61416.9|61399.2|877
1613978700000|2021-02-22 07:25:00|61433.6|61413.6|61425.8|61405.8|61439.3|61420.7|61423.5|61403.7|812
1613979000000|2021-02-22 07:30:00|61426|61406|61422.3|61402.3|61437.5|61419.6|61419.2|61400.9|800
1613979300000|2021-02-22 07:35:00|61423|61403|61418|61398|61425|61407.6|61410.9|61392.7|709
1613979600000|2021-02-22 07:40:00|61416|61401|61416.7|61396.7|61427|61408.8|61406.6|61386.6|683
1613979900000|2021-02-22 07:45:00|61416.8|61396.8|61434|61414|61440.9|61422.9|61416.8|61396.8|775
1613980200000|2021-02-22 07:50:00|61429.1|61414.1|61417.8|61397.8|61439|61421.9|61417.8|61397.8|752
1613980500000|2021-02-22 07:55:00|61419|61399|61418.2|61403.2|61431.1|61412.3|61410.7|61391.7|833
1613980800000|2021-02-22 08:00:00|61420.5|61400.5|61385|61365|61424.9|61404.9|61380.6|61360.6|734
1613981100000|2021-02-22 08:05:00|61385.7|61365.7|61355.1|61335.1|61393.5|61373.5|61350.9|61330.9|729
1613981400000|2021-02-22 08:10:00|61355.6|61335.6|61370.2|61350.2|61380.5|61361|61353.4|61333.4|881
1613981700000|2021-02-22 08:15:00|61370.6|61350.6|61412.9|61392.9|61413.2|61393.2|61369.1|61349.1|889
1613982000000|2021-02-22 08:20:00|61413.1|61393.1|61434.6|61414.6|61435.8|61417|61405.9|61387.5|865
1613982300000|2021-02-22 08:25:00|61434.5|61414.5|61465.2|61445.2|61466.1|61446.1|61428.7|61411.1|906
1613982600000|2021-02-22 08:30:00|61465.3|61445.3|61502.8|61482.8|61509.7|61491.9|61465.3|61445.3|940
1613982900000|2021-02-22 08:35:00|61502.6|61482.6|61491.8|61476.8|61509.4|61489.4|61484.5|61469.5|882
1613983200000|2021-02-22 08:40:00|61491.1|61476.1|61504.6|61489.6|61508|61493|61487.3|61472.3|903
1613983500000|2021-02-22 08:45:00|61504.7|61489.7|61486.8|61471.8|61514.7|61497.9|61482.4|61467.4|829
1613983800000|2021-02-22 08:50:00|61487|61472|61475.1|61460.1|61500.3|61481.9|61473.7|61458.2|831
1613984100000|2021-02-22 08:55:00|61474.3|61459.3|61468.6|61448.6|61477.7|61460.8|61457.6|61441.7|808
1613984400000|2021-02-22 09:00:00|61469|61449|61473|61458|61479.5|61462.1|61448.4|61428.4|892
1613984700000|2021-02-22 09:05:00|61473.3|61458.3|61459.3|61444.3|61480.3|61465.3|61439.3|61422.3|932
1613985000000|2021-02-22 09:10:00|61458.6|61443.6|61441|61426|61459.4|61444|61436.7|61419.1|832
1613985300000|2021-02-22 09:15:00|61440.9|61425.9|61432.4|61417.4|61460|61445|61418.9|61403.9|843
1613985600000|2021-02-22 09:20:00|61429.1|61414.1|61418.5|61398.5|61432|61414.7|61404.1|61389.1|833
1613985900000|2021-02-22 09:25:00|61418.3|61398.3|61430|61415|61434.9|61418.2|61401|61382.9|828
1613986200000|2021-02-22 09:30:00|61430.5|61415.5|61404|61384|61435.6|61418.1|61397.2|61379.5|886
1613986500000|2021-02-22 09:35:00|61403.8|61383.8|61385.3|61370.3|61404.6|61389.4|61382|61365.4|861
1613986800000|2021-02-22 09:40:00|61385.5|61370.5|61415.1|61400.1|61424.4|61406.9|61383|61368|816
1613987100000|2021-02-22 09:45:00|61414.6|61399.6|61424.1|61409.1|61426.9|61410.1|61407.2|61389.8|781
1613987400000|2021-02-22 09:50:00|61424|61409|61442.6|61427.6|61447.3|61432|61422.4|61404.5|791
1613987700000|2021-02-22 09:55:00|61444.9|61424.9|61430.2|61410.2|61455.2|61435.7|61426.1|61406.4|847
1613988000000|2021-02-22 10:00:00|61429.6|61409.6|61395.5|61375.5|61430.7|61412.9|61393.3|61375.4|805
1613988300000|2021-02-22 10:05:00|61395.2|61375.2|61401.1|61386.1|61412.2|61394.7|61392.4|61375.2|694
1613988600000|2021-02-22 10:10:00|61402.6|61387.6|61385.6|61370.6|61402.6|61387.6|61382.9|61365.2|556
1613988900000|2021-02-22 10:15:00|61388.7|61368.7|61381.2|61366.2|61392.7|61375.8|61380.4|61362.6|552
1613989200000|2021-02-22 10:20:00|61380.9|61365.9|61375.8|61360.8|61389.1|61373|61371.6|61354.7|680
1613989500000|2021-02-22 10:25:00|61376|61361|61374.3|61359.3|61379.4|61363.4|61361|61346|666
1613989800000|2021-02-22 10:30:00|61375.2|61360.2|61344.6|61329.6|61380.8|61363.2|61344|61326.3|689
1613990100000|2021-02-22 10:35:00|61346.8|61326.8|61325.1|61310.1|61349.7|61331.9|61324.9|61306.8|814
1613990400000|2021-02-22 10:40:00|61324.9|61309.9|61302.5|61287.5|61329.4|61314.4|61292.1|61274.5|823
1613990700000|2021-02-22 10:45:00|61302.8|61287.8|61310.1|61295.1|61313.6|61298.6|61302.7|61287.1|659
1613991000000|2021-02-22 10:50:00|61310.5|61295.5|61327.5|61312.5|61328.8|61312.7|61310.5|61295.5|807
1613991300000|2021-02-22 10:55:00|61327.8|61312.8|61320.7|61305.7|61327.8|61312.8|61314.8|61298|696
1613991600000|2021-02-22 11:00:00|61320.6|61305.6|61323.8|61308.8|61333.6|61318.4|61317.7|61302.7|678
1613991900000|2021-02-22 11:05:00|61323.7|61308.7|61327.6|61312.6|61336.5|61320.7|61317.4|61300.3|605
1613992200000|2021-02-22 11:10:00|61326.2|61311.2|61304.5|61289.5|61333.3|61316.8|61302.7|61286.5|738
1613992500000|2021-02-22 11:15:00|61304.8|61289.8|61319.6|61304.6|61319.8|61304.8|61304.7|61289.7|701
1613992800000|2021-02-22 11:20:00|61319.3|61304.3|61301.4|61286.4|61326.9|61311.9|61300.3|61285.3|685
1613993100000|2021-02-22 11:25:00|61301.5|61286.5|61278.3|61263.3|61301.5|61286.5|61244.1|61227|876
1613993400000|2021-02-22 11:30:00|61278.1|61263.1|61272.8|61252.8|61287.8|61272.3|61270.2|61252.7|774
1613993700000|2021-02-22 11:35:00|61271.6|61251.6|61267.5|61252.5|61283|61268|61266.7|61250.5|690
1613994000000|2021-02-22 11:40:00|61267.6|61252.6|61263.3|61248.3|61273.9|61258.9|61249.9|61233.4|709
1613994300000|2021-02-22 11:45:00|61263|61248|61260.2|61245.2|61272|61255.3|61248|61230.6|689
1613994600000|2021-02-22 11:50:00|61263.2|61248.2|61283.8|61268.8|61285.5|61269.7|61261.1|61242.7|576
1613994900000|2021-02-22 11:55:00|61284.4|61269.4|61282.9|61267.9|61293.2|61277.6|61277.4|61260.2|782
1613995200000|2021-02-22 12:00:00|61282.8|61267.8|61284.2|61269.2|61292.5|61277.1|61273.7|61258.7|901
1613995500000|2021-02-22 12:05:00|61284.8|61269.8|61292.1|61272.1|61299.5|61282.1|61275.8|61260.8|695
1613995800000|2021-02-22 12:10:00|61290|61275|61280.4|61265.4|61293|61276.2|61278.9|61263.3|616
1613996100000|2021-02-22 12:15:00|61280|61265|61269.1|61254.1|61284.3|61269.3|61265.7|61250.7|655
1613996400000|2021-02-22 12:20:00|61268.5|61253.5|61273.6|61258.6|61278.1|61261.4|61262.1|61245.1|688
1613996700000|2021-02-22 12:25:00|61273.8|61258.8|61284.8|61269.8|61296.3|61280|61272.1|61256.1|651
1613997000000|2021-02-22 12:30:00|61284.9|61269.9|61274.7|61259.7|61288.6|61273.1|61272.8|61257.8|672
1613997300000|2021-02-22 12:35:00|61274.4|61259.4|61287.5|61272.5|61288.4|61273.4|61271.9|61255.5|568
1613997600000|2021-02-22 12:40:00|61287|61272|61302.6|61287.6|61310.1|61294|61287|61272|784
1613997900000|2021-02-22 12:45:00|61301.9|61286.9|61298|61283|61305.1|61290.1|61294.1|61279.1|698
1613998200000|2021-02-22 12:50:00|61298.3|61283.3|61280|61265|61301.1|61286.1|61273.4|61258.4|678
1613998500000|2021-02-22 12:55:00|61280.6|61265.6|61283.1|61268.1|61286.7|61271.7|61273.4|61258.4|773
1613998800000|2021-02-22 13:00:00|61281.7|61266.7|61268|61253|61296.1|61279|61266.4|61251.4|836
1613999100000|2021-02-22 13:05:00|61267.9|61252.9|61284.6|61269.6|61284.8|61269.8|61267.1|61252.1|770
1613999400000|2021-02-22 13:10:00|61285.1|61270.1|61299.5|61284.5|61317.4|61302.4|61284.1|61269.1|901
1613999700000|2021-02-22 13:15:00|61296.9|61281.9|61294.3|61279.3|61304.5|61289.5|61285.9|61270.9|825
1614000000000|2021-02-22 13:20:00|61293.2|61278.2|61281.2|61266.2|61301|61286|61280.5|61265.5|837
1614000300000|2021-02-22 13:25:00|61281.3|61266.3|61298.8|61283.8|61309.5|61294.5|61279.9|61264.9|751
1614000600000|2021-02-22 13:30:00|61297.8|61282.8|61266.6|61251.6|61304.3|61287.8|61265|61250|870
1614000900000|2021-02-22 13:35:00|61264.8|61249.8|61252.7|61237.7|61267|61252|61224.3|61204.3|923
1614001200000|2021-02-22 13:40:00|61252.6|61237.6|61218.6|61203.6|61252.7|61237.7|61216.8|61199.8|865
1614001500000|2021-02-22 13:45:00|61218.7|61203.7|61192.9|61177.9|61227.3|61209.5|61191.9|61175.9|897
1614001800000|2021-02-22 13:50:00|61192.7|61177.7|61215.2|61200.2|61230.1|61212.8|61189.6|61172.8|844
1614002100000|2021-02-22 13:55:00|61215|61200|61224.3|61209.3|61232.9|61217.9|61204.2|61189.2|902
1614002400000|2021-02-22 14:00:00|61224.6|61209.6|61254.7|61239.7|61256.7|61239.9|61214.1|61197.3|927
1614002700000|2021-02-22 14:05:00|61254.8|61239.8|61249.4|61234.4|61257.7|61242.7|61243.2|61228.2|785
1614003000000|2021-02-22 14:10:00|61249.1|61234.1|61249.3|61234.3|61253.5|61236.4|61229.2|61212|812
1614003300000|2021-02-22 14:15:00|61249|61234|61266.2|61251.2|61276.7|61261|61235|61220|925
1614003600000|2021-02-22 14:20:00|61266.1|61251.1|61242.8|61227.8|61273.4|61258.4|61241.9|61226.3|809
1614003900000|2021-02-22 14:25:00|61242.7|61227.7|61237.8|61222.8|61247.6|61231.6|61232.3|61216|641
1614004200000|2021-02-22 14:30:00|61237.6|61222.6|61290.6|61275.6|61295|61275.6|61232.6|61217.6|732
1614004500000|2021-02-22 14:35:00|61293.6|61273.6|61270.5|61255.5|61317.4|61302.4|61237.6|61222.1|783
1614004800000|2021-02-22 14:40:00|61270.8|61255.8|61251.7|61236.7|61287.9|61271.2|61242.2|61226.7|744
1614005100000|2021-02-22 14:45:00|61250.1|61235.1|61239.9|61224.9|61272.8|61255.3|61235.3|61220.3|775
1614005400000|2021-02-22 14:50:00|61240.1|61225.1|61233.9|61218.9|61257.7|61242.7|61233.7|61218.4|922
1614005700000|2021-02-22 14:55:00|61233.8|61218.8|61235.1|61215.1|61244.5|61229.5|61226.1|61209.1|886
1614006000000|2021-02-22 15:00:00|61233.2|61218.2|61217.1|61202.1|61241.4|61226.4|61202.3|61185.9|963
1614006300000|2021-02-22 15:05:00|61217|61202|61234.9|61219.9|61235.8|61220.8|61214.4|61199.4|931
1614006600000|2021-02-22 15:10:00|61235.2|61220.2|61199.7|61184.7|61248.3|61233.3|61192.5|61174.7|976
1614006900000|2021-02-22 15:15:00|61199.9|61184.9|61233|61218|61235.8|61220.8|61199.9|61184.9|959
1614007200000|2021-02-22 15:20:00|61233.9|61218.9|61233.8|61218.8|61249.8|61233|61220.4|61205.4|947
1614007500000|2021-02-22 15:25:00|61233.6|61218.6|61221|61201|61236|61220|61215.9|61199.6|952
1614007800000|2021-02-22 15:30:00|61220.8|61200.8|61235.2|61220.2|61239.9|61224.4|61216.4|61199.2|950
1614008100000|2021-02-22 15:35:00|61235.1|61220.1|61232.1|61217.1|61241.3|61225.2|61218.8|61202.8|919
1614008400000|2021-02-22 15:40:00|61232.5|61217.5|61222.2|61207.2|61247.6|61229.4|61221.5|61206.5|938
1614008700000|2021-02-22 15:45:00|61222.4|61207.4|61222.7|61207.7|61244.5|61228.8|61217.8|61202.8|851
1614009000000|2021-02-22 15:50:00|61222.5|61207.5|61266.5|61251.5|61267.3|61252.3|61222.5|61207.5|889
1614009300000|2021-02-22 15:55:00|61266.8|61251.8|61265.4|61250.4|61292.1|61277.1|61258.7|61243.2|1017
1614009600000|2021-02-22 16:00:00|61266.7|61251.7|61251|61236|61284|61269|61247.5|61232.5|943
1614009900000|2021-02-22 16:05:00|61251.2|61236.2|61241.5|61226.5|61259.4|61242|61235|61218.5|842
1614010200000|2021-02-22 16:10:00|61241.3|61226.3|61231.3|61216.3|61245.9|61230.9|61228|61213|782
1614010500000|2021-02-22 16:15:00|61231.2|61216.2|61238.3|61223.3|61257.6|61237.9|61229.2|61212.3|718
1614010800000|2021-02-22 16:20:00|61237.5|61222.5|61229.2|61214.2|61244|61229|61229.1|61214.1|705
1614011100000|2021-02-22 16:25:00|61228.7|61213.7|61216.7|61201.7|61231.4|61216.4|61207.8|61192.8|811
1614011400000|2021-02-22 16:30:00|61216.1|61201.1|61226.1|61211.1|61235.7|61220.7|61213.9|61198.9|741
1614011700000|2021-02-22 16:35:00|61226.2|61211.2|61224.1|61209.1|61235.7|61220.7|61222.1|61207.1|732
1614012000000|2021-02-22 16:40:00|61224|61209|61212.3|61197.3|61225.5|61210.5|61209.6|61194.6|725
1614012300000|2021-02-22 16:45:00|61212.4|61197.4|61204.1|61189.1|61212.4|61197.4|61193.4|61176.6|791
1614012600000|2021-02-22 16:50:00|61203.9|61188.9|61214.4|61199.4|61217.3|61202.3|61201.4|61184.4|649
1614012900000|2021-02-22 16:55:00|61214.7|61199.7|61190.9|61170.9|61215.5|61200.5|61182.1|61164.7|691
1614013200000|2021-02-22 17:00:00|61191.4|61171.4|61192.1|61177.1|61196.8|61181.8|61180.7|61164.6|808
1614013500000|2021-02-22 17:05:00|61192|61177|61164.8|61149.8|61194.6|61179.6|61162.3|61145.3|757
1614013800000|2021-02-22 17:10:00|61160|61145|61177.2|61157.2|61180.5|61165.5|61160|61145|769
1614014100000|2021-02-22 17:15:00|61177.3|61157.3|61171.1|61156.1|61177.3|61160.6|61165.5|61150.2|658
1614014400000|2021-02-22 17:20:00|61171|61156|61150|61135|61171.1|61156.1|61147.9|61131.2|730
1614014700000|2021-02-22 17:25:00|61150.1|61135.1|61145.8|61130.8|61155.7|61138.5|61143.5|61128.4|623
1614015000000|2021-02-22 17:30:00|61145.2|61130.2|61140.5|61125.5|61146.2|61131.2|61136.7|61121.7|621
1614015300000|2021-02-22 17:35:00|61140.4|61125.4|61133.1|61118.1|61141.9|61125.6|61125.6|61110.6|643
1614015600000|2021-02-22 17:40:00|61133.2|61118.2|61135.2|61120.2|61141.7|61126|61129.3|61114.3|613
1614015900000|2021-02-22 17:45:00|61136|61121|61131.2|61116.2|61139.5|61122.2|61123.4|61106.7|682
1614016200000|2021-02-22 17:50:00|61131.3|61116.3|61125.9|61110.9|61134.1|61119.1|61124|61109|537
1614016500000|2021-02-22 17:55:00|61125.5|61110.5|61135.5|61120.5|61137.9|61122.9|61124.9|61109.9|619
1614016800000|2021-02-22 18:00:00|61135.7|61120.7|61144.3|61129.3|61145.4|61130.4|61134.5|61119.5|615
1614017100000|2021-02-22 18:05:00|61144.2|61129.2|61139|61124|61146.2|61131.2|61137.2|61122.2|573
1614017400000|2021-02-22 18:10:00|61138.9|61123.9|61139.2|61124.2|61145.2|61129.5|61136.7|61121.7|505
1614017700000|2021-02-22 18:15:00|61138.6|61123.6|61138.6|61123.6|61139.8|61124.5|61129.6|61114.6|540
1614018000000|2021-02-22 18:20:00|61140.5|61125.5|61136.1|61121.1|61141.3|61126.3|61131.3|61116.3|502
1614018300000|2021-02-22 18:25:00|61136.4|61121.4|61143.5|61128.5|61147.8|61130.7|61136.4|61121.4|395
1614018600000|2021-02-22 18:30:00|61143.6|61128.6|61125.1|61110.1|61144.3|61129.3|61124.3|61106.5|620
1614018900000|2021-02-22 18:35:00|61124.6|61109.6|61128|61113|61132|61117|61123.7|61107.7|481
1614019200000|2021-02-22 18:40:00|61128.1|61113.1|61119.1|61104.1|61128.4|61113.4|61115.3|61097.6|502
1614019500000|2021-02-22 18:45:00|61117.8|61102.8|61126.4|61111.4|61127.8|61112.3|61116.9|61101.9|538
1614019800000|2021-02-22 18:50:00|61126|61111|61129|61114|61131.3|61115.7|61120.7|61103.8|540
1614020100000|2021-02-22 18:55:00|61128.8|61113.8|61135|61120|61136.5|61121.5|61122.3|61105.1|567
1614020400000|2021-02-22 19:00:00|61135.1|61120.1|61133.4|61118.4|61140.3|61125.3|61131.7|61115.3|556
1614020700000|2021-02-22 19:05:00|61133.2|61118.2|61128.2|61113.2|61133.7|61118.7|61125|61110|500
1614021000000|2021-02-22 19:10:00|61128.6|61113.6|61128|61113|61134.6|61119.6|61125.7|61109.2|499
1614021300000|2021-02-22 19:15:00|61127.9|61112.9|61129.3|61114.3|61133.4|61117.4|61125.3|61110.3|405
1614021600000|2021-02-22 19:20:00|61129.7|61114.7|61123|61108|61132|61115.9|61122.3|61105.3|568
1614021900000|2021-02-22 19:25:00|61123.1|61108.1|61124|61109|61128.4|61113.4|61120.6|61102.4|527
1614022200000|2021-02-22 19:30:00|61123.9|61108.9|61127.9|61112.9|61129.3|61114.3|61121.5|61106.5|508
1614022500000|2021-02-22 19:35:00|61128|61113|61130.2|61115.2|61136.1|61121.1|61124.5|61109.5|556
1614022800000|2021-02-22 19:40:00|61130.3|61115.3|61122.5|61107.5|61130.6|61115.6|61119.3|61102.2|457
1614023100000|2021-02-22 19:45:00|61122.4|61107.4|61125|61110|61126.5|61111.5|61120.2|61103.2|465
1614023400000|2021-02-22 19:50:00|61124.7|61109.7|61133.8|61118.8|61137.3|61119.6|61117.1|61102.1|577
1614023700000|2021-02-22 19:55:00|61133.7|61118.7|61125.7|61110.7|61133.9|61118.9|61118.9|61103.9|587
1614024000000|2021-02-22 20:00:00|61125.9|61110.9|61151.9|61136.9|61153.6|61136.9|61125.9|61110.9|634
1614024300000|2021-02-22 20:05:00|61151.4|61136.4|61151.5|61136.5|61155.4|61139.2|61148.1|61130.7|541
1614024600000|2021-02-22 20:10:00|61151.8|61136.8|61166.1|61151.1|61167.1|61152.1|61150.1|61133.2|599
1614024900000|2021-02-22 20:15:00|61166.2|61151.2|61166.9|61151.9|61167.2|61151.9|61157.5|61141.5|548
1614025200000|2021-02-22 20:20:00|61166.4|61151.4|61179.1|61164.1|61181.4|61165.3|61159.1|61141|671
1614025500000|2021-02-22 20:25:00|61179.5|61164.5|61177|61157|61184.6|61167.4|61172.1|61156.6|540
1614025800000|2021-02-22 20:30:00|61176.4|61156.4|61178.2|61163.2|61179.9|61164.2|61170.4|61153.8|529
1614026100000|2021-02-22 20:35:00|61178.3|61163.3|61180.2|61165.2|61182.8|61166.8|61176.5|61158.8|487
1614026400000|2021-02-22 20:40:00|61181.1|61166.1|61178.1|61163.1|61191.9|61174.1|61174.5|61156.4|553
1614026700000|2021-02-22 20:45:00|61178.7|61163.7|61180.7|61165.7|61187.4|61171.9|61177.9|61160.8|445
1614027000000|2021-02-22 20:50:00|61182.1|61167.1|61191.2|61171.2|61191.4|61176.1|61181.4|61165.4|603
1614027300000|2021-02-22 20:55:00|61189.2|61174.2|61205.9|61190.9|61208|61192|61189.2|61172.2|685
1614027600000|2021-02-22 21:00:00|61206.3|61191.3|61210.7|61190.7|61211|61191.3|61203.6|61183.8|543
1614027900000|2021-02-22 21:05:00|61210.1|61190.1|61210.6|61190.6|61213.4|61194.8|61208.5|61188.5|371
1614028200000|2021-02-22 21:10:00|61210.5|61190.5|61202.2|61182.2|61212.4|61193.3|61199.6|61179.6|320
1614028500000|2021-02-22 21:15:00|61202|61182|61203.1|61183.1|61205.2|61185.2|61198.4|61181|289
1614028800000|2021-02-22 21:20:00|61203.2|61183.2|61205.8|61185.8|61207.6|61187.6|61202|61183.2|216
1614029100000|2021-02-22 21:25:00|61205.5|61185.5|61195.4|61175.4|61205.8|61185.8|61192.3|61172.3|330
1614029400000|2021-02-22 21:30:00|61195.6|61175.6|61195.2|61175.2|61196.8|61176.8|61190.8|61170.8|291
1614029700000|2021-02-22 21:35:00|61195.4|61175.4|61198.7|61178.7|61199.7|61179.7|61191.9|61172.4|262
1614030000000|2021-02-22 21:40:00|61198.4|61178.4|61198.3|61178.3|61200.6|61180.6|61193.8|61173.8|279
1614030300000|2021-02-22 21:45:00|61200|61180|61194.2|61174.2|61200|61180|61189.9|61169.9|321
1614030600000|2021-02-22 21:50:00|61194.3|61174.3|61187.4|61167.4|61194.5|61174.5|61187.4|61167.4|307
1614030900000|2021-02-22 21:55:00|61187.3|61167.3|61195.6|61150|61195.6|61167.3|61173.7|61147.2|394
1614031200000|2021-02-22 22:00:00|61195.7|61150.1|61186.2|61152.1|61195.9|61160.2|61170.8|61145|53
1614031500000|2021-02-22 22:05:00|61182.3|61151.8|61187.9|61163.9|61197.6|61166.3|61179.7|61139.1|94
1614031800000|2021-02-22 22:10:00|61192.7|61166.3|61182.4|61153.2|61202|61166.3|61179.8|61135.4|115
1614032100000|2021-02-22 22:15:00|61195.5|61140.6|61184.1|61134.1|61195.9|61152.5|61174.3|61134.1|185
1614032400000|2021-02-22 22:20:00|61180.7|61142.6|61178.6|61153.4|61187.8|61154.3|61174.9|61135.9|126
1614032700000|2021-02-22 22:25:00|61188.1|61141.5|61184.8|61162.3|61189.7|61162.3|61172.7|61136.7|225
1614033000000|2021-02-22 22:30:00|61188.4|61154.3|61172.6|61151|61190.4|61157.2|61168.1|61138.6|416
1614033300000|2021-02-22 22:35:00|61171.8|61151.8|61169.9|61149.9|61176.5|61152|61168.6|61134.7|183
1614033600000|2021-02-22 22:40:00|61170.4|61149.7|61171.5|61151.5|61183.5|61152.3|61168.7|61139.9|293
1614033900000|2021-02-22 22:45:00|61171.8|61147.2|61176.1|61150.3|61187.2|61150.7|61166.9|61134.6|407
1614034200000|2021-02-22 22:50:00|61176.5|61149.8|61170.5|61142.8|61183|61153.3|61165.9|61137.8|345
1614034500000|2021-02-22 22:55:00|61170.6|61142.9|61174.3|61141.1|61182.6|61145|61168.1|61136.6|227
1614034800000|2021-02-22 23:00:00|61173.3|61141.7|61171.7|61151.7|61182.4|61155.5|61170.2|61136.6|469
1614035100000|2021-02-22 23:05:00|61172.3|61152.3|61149.6|61129.6|61173.2|61153.2|61149.5|61129.5|332
1614035400000|2021-02-22 23:10:00|61149.3|61129.3|61150.7|61130.7|61154.7|61134.7|61143.5|61123.5|324
1614035700000|2021-02-22 23:15:00|61150.8|61130.8|61162|61142|61162.1|61142.1|61147.9|61130.4|278
1614036000000|2021-02-22 23:20:00|61162.1|61142.1|61148.6|61128.6|61162.1|61142.1|61142.9|61124.7|346
1614036300000|2021-02-22 23:25:00|61148.7|61128.7|61135.4|61115.4|61151|61131|61132|61112|432
1614036600000|2021-02-22 23:30:00|61136.1|61116.1|61137.2|61117.2|61142.3|61123.4|61129.6|61112.3|446
1614036900000|2021-02-22 23:35:00|61136.9|61116.9|61138.1|61118.1|61139.1|61119.6|61131.7|61113.7|293
1614037200000|2021-02-22 23:40:00|61137.3|61117.3|61136|61116|61139.2|61120.5|61133.6|61113.6|314
1614037500000|2021-02-22 23:45:00|61135.8|61115.8|61135.2|61115.2|61139.9|61119.9|61132.2|61114.2|359
1614037800000|2021-02-22 23:50:00|61135.4|61115.4|61137.8|61117.8|61141.8|61121.8|61132.7|61114.9|264
1614038100000|2021-02-22 23:55:00|61137.9|61117.9|61146.6|61126.6|61147.9|61127.9|61134.1|61116.7|308
1614038400000|2021-02-23 00:00:00|61147.1|61127.1|61145.6|61125.6|61147.1|61127.1|61141|61121|372
1614038700000|2021-02-23 00:05:00|61145.7|61125.7|61154.9|61134.9|61156.6|61136.6|61142.7|61122.7|418
1614039000000|2021-02-23 00:10:00|61154.7|61134.7|61148.1|61128.1|61155.9|61135.9|61143.7|61126.1|399
1614039300000|2021-02-23 00:15:00|61147|61127|61138|61118|61147.6|61127.6|61131.1|61111.1|406
1614039600000|2021-02-23 00:20:00|61137.9|61117.9|61134.6|61114.6|61141.1|61121.1|61132.2|61112.7|358
1614039900000|2021-02-23 00:25:00|61134.7|61114.7|61142.4|61122.4|61143.6|61123.6|61134.1|61114.1|399
1614040200000|2021-02-23 00:30:00|61143.3|61123.3|61150.1|61130.1|61153.7|61133.7|61140.4|61120.4|309
1614040500000|2021-02-23 00:35:00|61150.8|61130.8|61140|61120|61151.4|61131.4|61136|61117.9|333
1614040800000|2021-02-23 00:40:00|61141.1|61121.1|61137.5|61117.5|61146.2|61126.3|61135|61116.9|302
1614041100000|2021-02-23 00:45:00|61137.8|61117.8|61121.9|61106.9|61138.6|61119.7|61120.8|61105|358
1614041400000|2021-02-23 00:50:00|61121|61106|61111.8|61091.8|61127.2|61108.7|61104.5|61084.5|526
1614041700000|2021-02-23 00:55:00|61112.1|61092.1|61113.5|61093.5|61115.8|61096.5|61099.8|61081.4|524
1614042000000|2021-02-23 01:00:00|61111.1|61091.1|61131.8|61111.8|61132.2|61112.2|61105.6|61087.9|692
1614042300000|2021-02-23 01:05:00|61131.3|61111.3|61140.4|61120.4|61146.1|61126.6|61131|61111|586
1614042600000|2021-02-23 01:10:00|61140.2|61120.2|61136.8|61116.8|61147.1|61127.5|61135.6|61115.6|534
1614042900000|2021-02-23 01:15:00|61136.9|61116.9|61124.4|61104.4|61143.2|61123.2|61123.9|61104.4|490
1614043200000|2021-02-23 01:20:00|61124.5|61104.5|61112.4|61092.4|61135.6|61117.2|61105.3|61085.3|483
1614043500000|2021-02-23 01:25:00|61112.3|61092.3|61120.8|61100.8|61120.8|61101.6|61107.8|61090.5|498
1614043800000|2021-02-23 01:30:00|61120.7|61100.7|61120.6|61100.6|61123.6|61104.6|61098.9|61078.9|710
1614044100000|2021-02-23 01:35:00|61120.5|61100.5|61105.6|61085.6|61121.1|61102.6|61105.2|61085.2|496
1614044400000|2021-02-23 01:40:00|61105.4|61085.4|61089.6|61069.6|61108.3|61088.3|61087.4|61069.1|506
1614044700000|2021-02-23 01:45:00|61089.5|61069.5|61085|61065|61093.4|61073.4|61077.3|61060.7|613
1614045000000|2021-02-23 01:50:00|61085.1|61065.1|61088.5|61068.5|61095.1|61075.1|61080.5|61061.9|525
1614045300000|2021-02-23 01:55:00|61088.2|61068.2|61086.8|61066.8|61089|61070.7|61080|61062|440
1614045600000|2021-02-23 02:00:00|61087.2|61067.2|61089.7|61074.7|61092.8|61074.7|61080.8|61060.8|499
1614045900000|2021-02-23 02:05:00|61092.7|61072.7|61086.9|61066.9|61092.7|61072.7|61080.6|61061.3|488
1614046200000|2021-02-23 02:10:00|61089.4|61069.4|61098.1|61078.1|61104.1|61085.3|61082|61063.6|476
1614046500000|2021-02-23 02:15:00|61097.9|61077.9|61100.8|61080.8|61104.2|61086.2|61090.8|61072.3|459
1614046800000|2021-02-23 02:20:00|61101|61081|61098.8|61078.8|61108.2|61089.4|61095.3|61076.2|366
1614047100000|2021-02-23 02:25:00|61098.9|61078.9|61103.5|61083.5|61103.7|61085.8|61093.6|61076.2|428
1614047400000|2021-02-23 02:30:00|61105.2|61085.2|61096.9|61076.9|61106.2|61086.4|61086.9|61069.5|460
1614047700000|2021-02-23 02:35:00|61096.6|61076.6|61092.6|61072.6|61097.6|61077.6|61088.6|61070.2|357
1614048000000|2021-02-23 02:40:00|61092.7|61072.7|61099.3|61079.3|61103.7|61083.7|61089|61069|447
1614048300000|2021-02-23 02:45:00|61099.4|61079.4|61108.3|61088.3|61111.9|61091.9|61093.9|61073.9|412
1614048600000|2021-02-23 02:50:00|61108.2|61088.2|61114.8|61094.8|61118.4|61099.4|61106.1|61086.1|459
1614048900000|2021-02-23 02:55:00|61114.7|61094.7|61116|61096|61121.2|61103.5|61109.8|61092.1|574
1614049200000|2021-02-23 03:00:00|61116.1|61096.1|61118.1|61098.1|61120.5|61100.5|61112.1|61092.8|383
1614049500000|2021-02-23 03:05:00|61118.2|61098.2|61120.4|61105.4|61126.3|61106.3|61115.3|61097.7|406
1614049800000|2021-02-23 03:10:00|61124.8|61104.8|61132.6|61112.6|61136.6|61116.8|61124.8|61104.8|487
1614050100000|2021-02-23 03:15:00|61132.3|61112.3|61139.6|61119.6|61139.9|61119.9|61131.4|61111.4|349
1614050400000|2021-02-23 03:20:00|61139.7|61119.7|61137.2|61117.2|61143.1|61123.1|61134.2|61114.3|490
1614050700000|2021-02-23 03:25:00|61137.3|61117.3|61131.2|61111.2|61140.7|61120.7|61126.4|61106.8|388
1614051000000|2021-02-23 03:30:00|61129.8|61109.8|61123.5|61103.5|61130.1|61112|61122|61102|320
1614051300000|2021-02-23 03:35:00|61123.3|61103.3|61129.6|61109.6|61130.7|61112.5|61119.5|61102.6|245
1614051600000|2021-02-23 03:40:00|61129.7|61109.7|61131.5|61111.5|61136.9|61116.9|61125.5|61107.2|258
1614051900000|2021-02-23 03:45:00|61131.4|61111.4|61133.2|61113.2|61135.6|61117.4|61129.7|61110.1|274
1614052200000|2021-02-23 03:50:00|61133.1|61113.1|61132|61112|61134|61114|61126.1|61107.2|263
1614052500000|2021-02-23 03:55:00|61131.9|61111.9|61130.7|61110.7|61138.3|61118.3|61129.3|61110.1|256
1614052800000|2021-02-23 04:00:00|61130|61110|61131.7|61111.7|61132.2|61112.8|61127|61108.7|249
1614053100000|2021-02-23 04:05:00|61131.6|61111.6|61132.7|61112.7|61135.5|61115.5|61127.8|61109.1|309
1614053400000|2021-02-23 04:10:00|61132.8|61112.8|61124.4|61104.4|61134.1|61115.1|61123.7|61104.1|247
1614053700000|2021-02-23 04:15:00|61124.1|61104.1|61124.2|61104.2|61128|61109.7|61120.7|61102.1|272
1614054000000|2021-02-23 04:20:00|61124.1|61104.1|61129.6|61109.6|61132.7|61114.3|61123.7|61103.7|219
1614054300000|2021-02-23 04:25:00|61129.9|61109.9|61126.6|61106.6|61130.5|61113.4|61125.6|61106.5|182
1614054600000|2021-02-23 04:30:00|61127.2|61107.2|61120.2|61100.2|61127.3|61107.3|61119.2|61099.2|342
1614054900000|2021-02-23 04:35:00|61120.4|61100.4|61117.4|61097.4|61121.3|61102.2|61116.2|61096.2|294
1614055200000|2021-02-23 04:40:00|61117.1|61097.1|61118.4|61098.4|61120.7|61103|61115.5|61095.5|257
1614055500000|2021-02-23 04:45:00|61118.5|61098.5|61122|61102|61125.8|61105.8|61116.1|61098.3|239
1614055800000|2021-02-23 04:50:00|61122.2|61102.2|61117.7|61097.7|61125|61105|61116|61097.3|255
1614056100000|2021-02-23 04:55:00|61117.8|61097.8|61105.6|61085.6|61119.8|61100.7|61105.1|61085.1|285
1614056400000|2021-02-23 05:00:00|61105.7|61085.7|61106.4|61086.4|61109.8|61090.7|61102.3|61083.8|360
1614056700000|2021-02-23 05:05:00|61106.5|61086.5|61106.1|61086.1|61110.8|61090.8|61100.9|61080.9|404
1614057000000|2021-02-23 05:10:00|61105.9|61085.9|61106.5|61086.5|61109.1|61089.1|61103|61083|387
1614057300000|2021-02-23 05:15:00|61106.7|61086.7|61106.9|61086.9|61110.8|61093.1|61105.7|61085.7|263
1614057600000|2021-02-23 05:20:00|61107|61087|61109.5|61089.5|61111|61093.5|61105.5|61086.3|231
1614057900000|2021-02-23 05:25:00|61109.4|61089.4|61105.9|61085.9|61111.2|61093.4|61104.7|61084.7|236
1614058200000|2021-02-23 05:30:00|61106|61086|61108.7|61088.7|61112.4|61094.8|61105|61085|378
1614058500000|2021-02-23 05:35:00|61108.8|61088.8|61109.9|61089.9|61114.4|61094.4|61106.8|61086.8|308
1614058800000|2021-02-23 05:40:00|61110.2|61090.2|61114.5|61094.5|61115.4|61097|61108|61088|379
1614059100000|2021-02-23 05:45:00|61114.4|61094.4|61115.4|61095.4|61119.5|61099.7|61111.6|61092.8|334
1614059400000|2021-02-23 05:50:00|61114.9|61094.9|61113.8|61093.8|61116.8|61096.8|61110.4|61090.4|374
1614059700000|2021-02-23 05:55:00|61113.9|61093.9|61113.9|61093.9|61118.5|61098.5|61106.6|61088.4|464
1614060000000|2021-02-23 06:00:00|61114.3|61094.3|61119.3|61099.3|61121.9|61102.8|61112|61092|494
1614060300000|2021-02-23 06:05:00|61119.5|61099.5|61125.3|61105.3|61126.1|61106.1|61116.3|61098.4|408
1614060600000|2021-02-23 06:10:00|61125.6|61105.6|61131|61111|61133.8|61113.8|61124.5|61104.5|408
1614060900000|2021-02-23 06:15:00|61130.8|61110.8|61133.3|61113.3|61134|61115.4|61127.8|61108.7|395
1614061200000|2021-02-23 06:20:00|61133.5|61113.5|61144.4|61124.4|61146.6|61126.6|61126.5|61107.9|462
1614061500000|2021-02-23 06:25:00|61144.2|61124.2|61136.6|61116.6|61151|61131|61135.4|61116.5|470
1614061800000|2021-02-23 06:30:00|61136.7|61116.7|61127.4|61107.4|61137.7|61117.7|61127.1|61107.1|418
1614062100000|2021-02-23 06:35:00|61127.8|61107.8|61131.9|61111.9|61133.7|61113.7|61127.4|61107.4|406
1614062400000|2021-02-23 06:40:00|61132|61112|61132.7|61112.7|61134.2|61115.8|61128.4|61108.4|387
1614062700000|2021-02-23 06:45:00|61132.8|61112.8|61132.6|61112.6|61135.8|61115.8|61128.5|61108.5|496
1614063000000|2021-02-23 06:50:00|61132.7|61112.7|61131|61111|61135.9|61115.9|61128.2|61109.4|337
1614063300000|2021-02-23 06:55:00|61130.9|61110.9|61114.5|61094.5|61131.5|61111.5|61108|61088|503
1614063600000|2021-02-23 07:00:00|61113.4|61093.4|61102.3|61082.3|61118.1|61098.1|61096.1|61076.1|670
1614063900000|2021-02-23 07:05:00|61102.7|61082.7|61124.8|61104.8|61126.8|61108|61098.1|61078.1|665
1614064200000|2021-02-23 07:10:00|61124.9|61104.9|61103.1|61083.1|61126.8|61106.8|61101|61081.5|642
1614064500000|2021-02-23 07:15:00|61103.5|61083.5|61103.1|61083.1|61110.7|61090.7|61093.9|61073.9|698
1614064800000|2021-02-23 07:20:00|61102.7|61082.7|61126.4|61106.4|61126.4|61106.4|61097.6|61077.6|603
1614065100000|2021-02-23 07:25:00|61125.2|61105.2|61114.2|61094.2|61127.5|61107.5|61105.3|61088|645
1614065400000|2021-02-23 07:30:00|61113.6|61093.6|61105.1|61090.1|61115.5|61100.5|61104.3|61088|546
1614065700000|2021-02-23 07:35:00|61104.9|61089.9|61104.6|61084.6|61107.6|61091.1|61092.2|61075.7|654
1614066000000|2021-02-23 07:40:00|61104.3|61084.3|61087.1|61072.1|61107.3|61089.6|61083.3|61067.1|608
1614066300000|2021-02-23 07:45:00|61087.4|61072.4|61077.5|61062.5|61095.6|61080.6|61063.4|61048.4|782
1614066600000|2021-02-23 07:50:00|61077.6|61062.6|61083.3|61068.3|61092.3|61077.3|61077.5|61060.8|679
1614066900000|2021-02-23 07:55:00|61083.1|61068.1|61116.8|61096.8|61117.6|61100.7|61083.1|61066.6|746
1614067200000|2021-02-23 08:00:00|61116.1|61096.1|61125|61110|61131.3|61112.6|61096.2|61079.6|963
1614067500000|2021-02-23 08:05:00|61124.8|61109.8|61135.7|61120.7|61155.8|61140.1|61120.4|61103.3|919
1614067800000|2021-02-23 08:10:00|61135.4|61120.4|61142.9|61122.9|61158|61143|61129.4|61111.6|857
1614068100000|2021-02-23 08:15:00|61143.1|61123.1|61143|61128|61149.5|61132.4|61129.8|61114.8|764
1614068400000|2021-02-23 08:20:00|61142.9|61127.9|61140.6|61125.6|61147.2|61131.4|61130.2|61113.5|719
1614068700000|2021-02-23 08:25:00|61140.2|61125.2|61155.9|61140.9|61170|61154.5|61135.5|61117.9|817
1614069000000|2021-02-23 08:30:00|61154.3|61139.3|61169|61154|61178.7|61162.4|61153.4|61135.5|793
1614069300000|2021-02-23 08:35:00|61169.1|61154.1|61186.8|61171.8|61188.1|61173.1|61168.2|61153.2|879
1614069600000|2021-02-23 08:40:00|61186.2|61171.2|61173.9|61158.9|61192.1|61177.1|61156.2|61141.2|837
1614069900000|2021-02-23 08:45:00|61173.8|61158.8|61162.6|61147.6|61190.8|61174|61162.6|61144.8|854
1614070200000|2021-02-23 08:50:00|61162.5|61147.5|61188.7|61168.7|61198|61180.5|61162.4|61145.1|692
1614070500000|2021-02-23 08:55:00|61188.9|61168.9|61170.8|61155.8|61189.6|61174.4|61168|61152.3|784
1614070800000|2021-02-23 09:00:00|61171.3|61156.3|61203.2|61188.2|61207.4|61189.9|61170.6|61154.7|823
1614071100000|2021-02-23 09:05:00|61203.1|61188.1|61201.1|61186.1|61209.4|61192|61187.1|61169.5|807
1614071400000|2021-02-23 09:10:00|61201.2|61186.2|61209.4|61194.4|61215|61197.2|61191.8|61176.4|731
1614071700000|2021-02-23 09:15:00|61210.3|61195.3|61199.5|61184.5|61212.6|61197.6|61197.4|61182.4|743
1614072000000|2021-02-23 09:20:00|61200.2|61185.2|61209.8|61194.8|61217.8|61202.1|61200.1|61183.8|752
1614072300000|2021-02-23 09:25:00|61210.7|61195.7|61194|61179|61219.4|61204.4|61194|61177.1|805
1614072600000|2021-02-23 09:30:00|61193.3|61178.3|61190.3|61175.3|61202.5|61184.9|61185.4|61170.4|794
1614072900000|2021-02-23 09:35:00|61190|61175|61180.9|61165.9|61196.3|61181.3|61177.2|61162.2|796
1614073200000|2021-02-23 09:40:00|61181.5|61166.5|61213.9|61198.9|61218.2|61201.6|61179.1|61163.3|869
1614073500000|2021-02-23 09:45:00|61213.8|61198.8|61215.8|61200.8|61220.6|61205.4|61200.2|61182.8|873
1614073800000|2021-02-23 09:50:00|61216.2|61201.2|61221.7|61206.7|61230|61214.1|61206.5|61189.9|809
1614074100000|2021-02-23 09:55:00|61222.2|61207.2|61222.8|61202.8|61242.6|61225.4|61216.7|61198.6|838
1614074400000|2021-02-23 10:00:00|61223.4|61203.4|61217.5|61202.5|61232.1|61217.1|61215.6|61200.6|844
1614074700000|2021-02-23 10:05:00|61218.7|61203.7|61225|61210|61227.6|61210.1|61207.7|61191.8|812
1614075000000|2021-02-23 10:10:00|61225.1|61210.1|61213.8|61198.8|61235.7|61219.8|61209.6|61191|711
1614075300000|2021-02-23 10:15:00|61213.9|61198.9|61209.3|61194.3|61237.1|61220.4|61202.3|61185.2|853
1614075600000|2021-02-23 10:20:00|61211.9|61191.9|61203.3|61188.3|61211.9|61196.7|61192.3|61177.3|802
1614075900000|2021-02-23 10:25:00|61203.4|61188.4|61203.8|61188.8|61218|61203|61194.3|61178.6|799
1614076200000|2021-02-23 10:30:00|61203.6|61188.6|61208|61193|61214.3|61199.3|61199.8|61184.8|701
1614076500000|2021-02-23 10:35:00|61208.2|61193.2|61236.4|61221.4|61241.2|61223.6|61207.5|61192.5|841
1614076800000|2021-02-23 10:40:00|61235.9|61220.9|61223.3|61208.3|61250.5|61232.6|61220.3|61203.5|789
1614077100000|2021-02-23 10:45:00|61223.8|61208.8|61210.8|61190.8|61232.6|61215.3|61208|61190.6|724
1614077400000|2021-02-23 10:50:00|61211.1|61191.1|61216.6|61196.6|61219.4|61204.3|61206|61190.7|662
1614077700000|2021-02-23 10:55:00|61216.7|61196.7|61234.9|61214.9|61236.5|61219.7|61214.9|61196.6|684
1614078000000|2021-02-23 11:00:00|61231.7|61216.7|61241.5|61221.5|61251|61233.7|61228.2|61212.9|804
1614078300000|2021-02-23 11:05:00|61241.6|61221.6|61237.7|61222.7|61247.4|61230.2|61230|61214.5|796
1614078600000|2021-02-23 11:10:00|61237.6|61222.6|61224.4|61204.4|61238.6|61223.6|61214.6|61198.2|757
1614078900000|2021-02-23 11:15:00|61223.6|61203.6|61239.5|61224.5|61241.3|61224.5|61215.5|61198.4|730
1614079200000|2021-02-23 11:20:00|61239.9|61224.9|61225.4|61210.4|61242.2|61227.2|61217.8|61200.6|682
1614079500000|2021-02-23 11:25:00|61225.5|61210.5|61215.8|61195.8|61235.7|61217.5|61209.8|61192.4|667
1614079800000|2021-02-23 11:30:00|61212.9|61197.9|61207.9|61187.9|61228.7|61213.7|61204.5|61186.2|666
1614080100000|2021-02-23 11:35:00|61208.3|61188.3|61223.9|61208.9|61227.9|61212.3|61204.6|61188.3|688
1614080400000|2021-02-23 11:40:00|61223.8|61208.8|61207|61192|61224.9|61209.9|61203.4|61187.7|690
1614080700000|2021-02-23 11:45:00|61206.1|61191.1|61206.2|61191.2|61221|61203.1|61199.1|61182.7|791
1614081000000|2021-02-23 11:50:00|61206.3|61191.3|61195.7|61180.7|61216.2|61198.8|61195.4|61180|616
1614081300000|2021-02-23 11:55:00|61195.8|61180.8|61196.2|61181.2|61204|61189|61186.4|61170.8|710
1614081600000|2021-02-23 12:00:00|61196.1|61181.1|61203.4|61188.4|61204.6|61189.6|61186.3|61171.3|706
1614081900000|2021-02-23 12:05:00|61204.1|61189.1|61180.4|61160.4|61208.2|61193.2|61173.9|61158.9|741
1614082200000|2021-02-23 12:10:00|61180.1|61160.1|61185.9|61170.9|61191.1|61176.1|61173.4|61158.4|744
1614082500000|2021-02-23 12:15:00|61185.8|61170.8|61188|61173|61199.2|61184.2|61181.2|61166.2|754
1614082800000|2021-02-23 12:20:00|61188.1|61173.1|61196.8|61181.8|61206.8|61190.9|61186.3|61171.2|676
1614083100000|2021-02-23 12:25:00|61196.9|61181.9|61187.8|61167.8|61205.7|61190.7|61183.7|61167|663
1614083400000|2021-02-23 12:30:00|61187.9|61167.9|61191.3|61176.3|61195.4|61177.6|61176.9|61160.7|718
1614083700000|2021-02-23 12:35:00|61191.9|61176.9|61205.3|61190.3|61210|61192.5|61188.5|61172.8|693
1614084000000|2021-02-23 12:40:00|61205.2|61190.2|61209|61194|61215.4|61199.6|61202|61185|713
1614084300000|2021-02-23 12:45:00|61208.4|61193.4|61225.1|61210.1|61230.6|61213.2|61205.1|61189.9|763
1614084600000|2021-02-23 12:50:00|61225.2|61210.2|61223.2|61208.2|61235.7|61217.1|61221.3|61204.8|671
1614084900000|2021-02-23 12:55:00|61222.9|61207.9|61256.2|61236.2|61289|61272|61222.5|61205.2|979
1614085200000|2021-02-23 13:00:00|61251.1|61236.1|61258.6|61243.6|61263.9|61248.6|61247.6|61232.6|933
1614085500000|2021-02-23 13:05:00|61259|61244|61253.2|61238.2|61261.6|61244|61243|61226.6|794
1614085800000|2021-02-23 13:10:00|61253|61238|61254.2|61234.2|61264.3|61246.8|61246.8|61230.2|785
1614086100000|2021-02-23 13:15:00|61250.1|61235.1|61240.1|61225.1|61256.1|61238.4|61237.3|61222.3|697
1614086400000|2021-02-23 13:20:00|61239.4|61224.4|61244.8|61229.8|61252.7|61235.5|61238.2|61223.2|725
1614086700000|2021-02-23 13:25:00|61244.7|61229.7|61230.1|61215.1|61250.1|61233.5|61227.7|61212.7|682
1614087000000|2021-02-23 13:30:00|61229.8|61214.8|61246.8|61231.8|61255.6|61240.6|61229.4|61214.4|730
1614087300000|2021-02-23 13:35:00|61246.1|61231.1|61244.1|61229.1|61267.1|61249.9|61243.6|61227.6|720
1614087600000|2021-02-23 13:40:00|61243.8|61228.8|61244.2|61229.2|61259.1|61242.9|61228.5|61213.4|754
1614087900000|2021-02-23 13:45:00|61244.5|61229.5|61226.7|61211.7|61244.8|61229.8|61224.4|61209.4|616
1614088200000|2021-02-23 13:50:00|61226.5|61211.5|61210.6|61195.6|61227.1|61212.1|61210.5|61195.5|644
1614088500000|2021-02-23 13:55:00|61211.8|61196.8|61218.3|61203.3|61230.6|61215.6|61210.5|61195.5|822
1614088800000|2021-02-23 14:00:00|61218.4|61203.4|61220.6|61205.6|61229.2|61214.2|61215.6|61200.6|808
1614089100000|2021-02-23 14:05:00|61220.5|61205.5|61225|61210|61234.7|61219.7|61215.4|61200.4|695
1614089400000|2021-02-23 14:10:00|61225.6|61210.6|61218.4|61203.4|61228.9|61212.4|61210.4|61195.4|689
1614089700000|2021-02-23 14:15:00|61218.2|61203.2|61219.9|61204.9|61224.2|61209.2|61209.7|61194.7|556
1614090000000|2021-02-23 14:20:00|61219.3|61204.3|61200.2|61185.2|61221.7|61205|61198.1|61180.5|601
1614090300000|2021-02-23 14:25:00|61200.3|61185.3|61203.9|61188.9|61211.8|61196.2|61195|61180|602
1614090600000|2021-02-23 14:30:00|61205.3|61190.3|61231.3|61216.3|61233.1|61218.1|61205.3|61190.3|717
1614090900000|2021-02-23 14:35:00|61231.9|61216.9|61256.6|61241.6|61259.6|61244.6|61222.6|61207.6|755
1614091200000|2021-02-23 14:40:00|61256.7|61241.7|61255|61240|61265.5|61247.7|61234.6|61219.6|753
1614091500000|2021-02-23 14:45:00|61257.9|61237.9|61277.3|61262.3|61287.6|61272.6|61255.3|61237.8|752
1614091800000|2021-02-23 14:50:00|61279.4|61264.4|61262.6|61247.6|61289.9|61273.5|61261.7|61246.7|730
1614092100000|2021-02-23 14:55:00|61262.8|61247.8|61256.2|61236.2|61266.6|61251.6|61252.5|61233.7|701
1614092400000|2021-02-23 15:00:00|61257.7|61237.7|61261.3|61241.3|61285|61266|61236.5|61218|765
1614092700000|2021-02-23 15:05:00|61256.8|61241.8|61222.6|61202.6|61269.9|61253.1|61218.2|61198.2|756
1614093000000|2021-02-23 15:10:00|61222.8|61202.8|61224.7|61209.7|61228.3|61211.4|61171.4|61154.3|801
1614093300000|2021-02-23 15:15:00|61225.3|61210.3|61228.3|61213.3|61250.3|61231.8|61205.7|61187.1|784
1614093600000|2021-02-23 15:20:00|61225.8|61210.8|61196.6|61181.6|61246.1|61228.6|61191.1|61173.4|756
1614093900000|2021-02-23 15:25:00|61199.7|61179.7|61171.3|61151.3|61213|61198|61170.2|61150.8|746
1614094200000|2021-02-23 15:30:00|61171.4|61151.4|61160.7|61145.7|61178.7|61159.9|61144|61124|760
1614094500000|2021-02-23 15:35:00|61160.8|61145.8|61159.1|61144.1|61161.1|61146.1|61133.9|61115.6|684
1614094800000|2021-02-23 15:40:00|61159|61144|61148.4|61128.4|61167.1|61152.1|61139.8|61121.8|728
1614095100000|2021-02-23 15:45:00|61147.3|61132.3|61168.8|61148.8|61168.8|61148.8|61138.5|61118.5|725
1614095400000|2021-02-23 15:50:00|61169.2|61149.2|61182.7|61162.7|61191|61171|61157.9|61137.9|701
1614095700000|2021-02-23 15:55:00|61182.4|61162.4|61168.9|61148.9|61209|61189|61164.9|61147.6|725
1614096000000|2021-02-23 16:00:00|61169.2|61149.2|61130.3|61115.3|61169.4|61154.3|61127.6|61109.9|715
1614096300000|2021-02-23 16:05:00|61130.6|61115.6|61155.9|61140.9|61172.2|61152.2|61130.3|61114.5|667
1614096600000|2021-02-23 16:10:00|61156.2|61141.2|61164.4|61144.4|61169.6|61154.6|61150.3|61133.5|607
1614096900000|2021-02-23 16:15:00|61160|61145|61167.6|61152.6|61176.3|61160.9|61155.3|61139.2|587
1614097200000|2021-02-23 16:20:00|61168.1|61153.1|61168.7|61148.7|61186|61169|61165.1|61148.6|663
1614097500000|2021-02-23 16:25:00|61165.7|61150.7|61171.6|61156.6|61179.1|61161.8|61159.2|61142|660
1614097800000|2021-02-23 16:30:00|61171.4|61156.4|61177.7|61162.7|61185.8|61169.5|61167.4|61152.1|673
1614098100000|2021-02-23 16:35:00|61179.3|61159.3|61193.8|61173.8|61199.9|61184.9|61173.5|61158.5|614
1614098400000|2021-02-23 16:40:00|61193.7|61173.7|61205.2|61190.2|61208.4|61191.5|61182.1|61166.4|658
1614098700000|2021-02-23 16:45:00|61205.4|61190.4|61214.5|61199.5|61229.7|61211.3|61204.5|61189.5|643
1614099000000|2021-02-23 16:50:00|61214.4|61199.4|61222.1|61207.1|61223.6|61208.2|61212|61195.5|581
1614099300000|2021-02-23 16:55:00|61221.8|61206.8|61257|61242|61257|61242|61221.8|61206.4|679
1614099600000|2021-02-23 17:00:00|61258.7|61243.7|61239.9|61224.9|61261.7|61243.7|61238.6|61218.8|621
1614099900000|2021-02-23 17:05:00|61242.8|61222.8|61242.1|61222.1|61251.5|61231.6|61237.5|61221|576
1614100200000|2021-02-23 17:10:00|61242.6|61222.6|61237.8|61222.8|61247.9|61230.6|61232.4|61215.1|649
1614100500000|2021-02-23 17:15:00|61237.7|61222.7|61225.4|61210.4|61242.1|61224.1|61224.1|61205.3|669
1614100800000|2021-02-23 17:20:00|61224.8|61209.8|61226.7|61206.7|61233.8|61216.5|61222.9|61204.8|566
1614101100000|2021-02-23 17:25:00|61226.8|61206.8|61218.2|61203.2|61229.2|61212.3|61211.7|61193.2|577
1614101400000|2021-02-23 17:30:00|61222.1|61202.1|61226.1|61211.1|61228.9|61211.8|61211.5|61193.4|615
1614101700000|2021-02-23 17:35:00|61226.2|61211.2|61241|61226|61253.7|61235.9|61226.1|61210.1|739
1614102000000|2021-02-23 17:40:00|61240.9|61225.9|61238.9|61218.9|61250.4|61231.6|61235.8|61216.3|811
1614102300000|2021-02-23 17:45:00|61238.8|61218.8|61225.8|61210.8|61241.9|61224.3|61222.5|61204.1|765
1614102600000|2021-02-23 17:50:00|61225.7|61210.7|61223.9|61208.9|61230.6|61213.7|61221.7|61203.9|721
1614102900000|2021-02-23 17:55:00|61224|61209|61235.4|61215.4|61235.9|61217.1|61213.3|61194.2|804
1614103200000|2021-02-23 18:00:00|61235.9|61215.9|61224.8|61204.8|61241|61222.2|61224.3|61204.3|863
1614103500000|2021-02-23 18:05:00|61223.4|61203.4|61229.7|61209.7|61238.1|61221.6|61221.8|61201.8|753
1614103800000|2021-02-23 18:10:00|61229.2|61209.2|61218.9|61203.9|61231.1|61213|61214.3|61196.3|619
1614104100000|2021-02-23 18:15:00|61219.1|61204.1|61218|61198|61228.2|61208.2|61211|61193.9|706
1614104400000|2021-02-23 18:20:00|61218.1|61198.1|61213.1|61193.1|61221.4|61204|61212.5|61192.5|645
1614104700000|2021-02-23 18:25:00|61213.3|61193.3|61215|61195|61217.2|61200|61204|61188|631
1614105000000|2021-02-23 18:30:00|61215.1|61195.1|61210.1|61195.1|61217.5|61200.1|61209.2|61191.2|557
1614105300000|2021-02-23 18:35:00|61210|61195|61206.2|61186.2|61215.4|61196.7|61201.5|61181.5|721
1614105600000|2021-02-23 18:40:00|61206|61186|61216.1|61196.1|61218.4|61200.2|61202.5|61185.3|672
1614105900000|2021-02-23 18:45:00|61216.2|61196.2|61212.6|61192.6|61221|61203.6|61208.8|61192.4|639
1614106200000|2021-02-23 18:50:00|61212.7|61192.7|61202.9|61187.9|61214.3|61197.8|61199.2|61181.4|723
1614106500000|2021-02-23 18:55:00|61202.6|61187.6|61195.7|61180.7|61205.2|61189.1|61190.5|61172.9|696
1614106800000|2021-02-23 19:00:00|61195.9|61180.9|61188.6|61173.6|61201|61183.5|61188.5|61171.4|664
1614107100000|2021-02-23 19:05:00|61188.7|61173.7|61192.9|61177.9|61193.2|61178.2|61183.4|61166.5|524
1614107400000|2021-02-23 19:10:00|61192.8|61177.8|61191.9|61171.9|61200|61183.5|61185.2|61167.4|479
1614107700000|2021-02-23 19:15:00|61189.2|61174.2|61186.8|61171.8|61194.8|61178.1|61186.2|61168.8|478
1614108000000|2021-02-23 19:20:00|61187|61172|61182.3|61162.3|61190.8|61175.2|61178.4|61161.1|534
1614108300000|2021-02-23 19:25:00|61182.4|61162.4|61179.7|61164.7|61188.7|61172.7|61179|61161.5|684
1614108600000|2021-02-23 19:30:00|61179.8|61164.8|61207.6|61187.6|61207.6|61190.1|61176.6|61160|722
1614108900000|2021-02-23 19:35:00|61205.8|61190.8|61216.8|61196.8|61216.8|61198.7|61195.2|61177.5|762
1614109200000|2021-02-23 19:40:00|61216.3|61196.3|61222.9|61207.9|61225.9|61208.4|61212.6|61195.2|722
1614109500000|2021-02-23 19:45:00|61222.6|61207.6|61237.2|61217.2|61237.2|61219.7|61219.2|61201.3|703
1614109800000|2021-02-23 19:50:00|61235|61220|61237.6|61222.6|61242.4|61225.7|61232.7|61217.2|641
1614110100000|2021-02-23 19:55:00|61237.7|61222.7|61244.2|61229.2|61253.9|61234.3|61234.1|61216.1|741
1614110400000|2021-02-23 20:00:00|61246.7|61226.7|61249.7|61229.7|61258.5|61238.5|61243.2|61223.7|677
1614110700000|2021-02-23 20:05:00|61249.8|61229.8|61251.1|61231.1|61258.3|61240.2|61247.1|61227.7|523
1614111000000|2021-02-23 20:10:00|61251.8|61231.8|61240.2|61220.2|61251.8|61231.8|61235.9|61218.7|582
1614111300000|2021-02-23 20:15:00|61240.1|61220.1|61239.6|61219.6|61242.9|61223.7|61236.5|61218.2|437
1614111600000|2021-02-23 20:20:00|61239.7|61219.7|61233.1|61218.1|61242.3|61223.2|61233.1|61214.7|444
1614111900000|2021-02-23 20:25:00|61232.8|61217.8|61225.9|61205.9|61241.5|61222.7|61225.2|61205.2|638
1614112200000|2021-02-23 20:30:00|61226.6|61206.6|61225.5|61205.5|61232.7|61215.2|61223.1|61203.1|566
1614112500000|2021-02-23 20:35:00|61225.6|61205.6|61223.6|61203.6|61229.8|61209.8|61223.2|61203.2|529
1614112800000|2021-02-23 20:40:00|61223.5|61203.5|61225.6|61205.6|61235.5|61215.5|61222.5|61202.5|554
1614113100000|2021-02-23 20:45:00|61225.5|61205.5|61226.5|61206.5|61226.5|61206.5|61219.6|61199.6|468
1614113400000|2021-02-23 20:50:00|61225.7|61205.7|61225.6|61205.6|61228|61208|61216.8|61196.8|553
1614113700000|2021-02-23 20:55:00|61224.1|61204.1|61232.4|61212.4|61232.9|61214.3|61222.3|61203.8|562
1614114000000|2021-02-23 21:00:00|61231.9|61211.9|61239.5|61219.5|61241.2|61222.8|61229|61209|495
1614114300000|2021-02-23 21:05:00|61240.2|61220.2|61230.8|61210.8|61244.9|61224.9|61230.8|61210.8|396
1614114600000|2021-02-23 21:10:00|61230.7|61210.7|61232.1|61212.1|61233.9|61215.6|61228.1|61208.1|412
1614114900000|2021-02-23 21:15:00|61231.5|61211.5|61244.1|61224.1|61245.2|61225.2|61228.4|61211.1|305
1614115200000|2021-02-23 21:20:00|61243.8|61223.8|61247.2|61227.2|61248.5|61228.5|61243.2|61223.2|329
1614115500000|2021-02-23 21:25:00|61247.1|61227.1|61252.7|61232.7|61253.2|61233.2|61246.2|61226.2|345
1614115800000|2021-02-23 21:30:00|61252.5|61232.5|61241.4|61221.4|61253.2|61234.6|61238.4|61218.4|399
1614116100000|2021-02-23 21:35:00|61241.6|61221.6|61238.9|61218.9|61242.7|61222.7|61237.9|61217.9|251
1614116400000|2021-02-23 21:40:00|61239.2|61219.2|61241.4|61221.4|61243.8|61223.8|61236.4|61216.4|316
1614116700000|2021-02-23 21:45:00|61240.8|61220.8|61233.2|61213.2|61241.8|61221.8|61227.2|61207.2|340
1614117000000|2021-02-23 21:50:00|61233.5|61213.5|61226.3|61206.3|61235.2|61215.2|61225.5|61205.5|316
1614117300000|2021-02-23 21:55:00|61227.4|61207.4|61218.9|61198.9|61230.5|61210.5|61214.2|61194.2|339
1614117600000|2021-02-23 22:00:00|61218.7|61198.7|61236.8|61174.5|61236.8|61198.7|61215.7|61174.5|18
1614117900000|2021-02-23 22:05:00|61235|61170.1|61239.3|61170.3|61250.4|61188.8|61235|61166.4|146
1614118200000|2021-02-23 22:10:00|61240.1|61173.8|61247.6|61177.1|61247.6|61187|61217|61166.8|161
1614118500000|2021-02-23 22:15:00|61246.4|61178.4|61225.6|61179.4|61246.4|61186.3|61213.3|61175.7|195
1614118800000|2021-02-23 22:20:00|61218.2|61180.4|61224.3|61180.6|61226.8|61185.6|61213.1|61178.8|101
1614119100000|2021-02-23 22:25:00|61223.1|61181|61249.4|61185.6|61256.6|61190.1|61197.8|61173.9|324
1614119400000|2021-02-23 22:30:00|61246.5|61187.4|61218.3|61192.4|61249.7|61194.2|61213.5|61179.5|304
1614119700000|2021-02-23 22:35:00|61213.4|61193.4|61217.5|61191.3|61227.1|61194.9|61211.8|61185.7|246
1614120000000|2021-02-23 22:40:00|61216.5|61191.2|61216.3|61196.3|61226.8|61200.9|61210.8|61186.2|248
1614120300000|2021-02-23 22:45:00|61220.1|61200.1|61211.6|61188.4|61220.1|61200.1|61207.5|61185.5|253
1614120600000|2021-02-23 22:50:00|61211.4|61188.2|61205.9|61180.9|61212|61190|61203.1|61178.8|788
1614120900000|2021-02-23 22:55:00|61205.7|61180.8|61223.5|61200|61237.2|61204.3|61199.9|61178.3|568
1614121200000|2021-02-23 23:00:00|61222.2|61200.8|61219.2|61199.2|61224|61202.3|61207|61183.3|493
1614121500000|2021-02-23 23:05:00|61218.8|61198.8|61217|61197|61219.5|61200.1|61214.4|61196|259
1614121800000|2021-02-23 23:10:00|61217.6|61197.6|61229.1|61209.1|61238.4|61218.4|61214.3|61194.3|331
1614122100000|2021-02-23 23:15:00|61228.6|61208.6|61234|61214|61254.3|61234.3|61228.6|61208.6|544
1614122400000|2021-02-23 23:20:00|61234.1|61214.1|61224.7|61204.7|61234.9|61214.9|61218.3|61198.3|552
1614122700000|2021-02-23 23:25:00|61224.5|61204.5|61230.6|61210.6|61239.4|61219.4|61222.7|61202.7|432
1614123000000|2021-02-23 23:30:00|61230.8|61210.8|61196.8|61176.8|61232.7|61212.7|61192.2|61172.2|574
1614123300000|2021-02-23 23:35:00|61196.6|61176.6|61194.6|61174.6|61197.8|61177.8|61193.6|61173.6|357
1614123600000|2021-02-23 23:40:00|61194.8|61174.8|61203.7|61183.7|61204.8|61184.8|61192.3|61172.3|339
1614123900000|2021-02-23 23:45:00|61203.6|61183.6|61207.5|61187.5|61210.7|61190.7|61202.5|61182.5|281
1614124200000|2021-02-23 23:50:00|61207.6|61187.6|61207.6|61187.6|61209|61190|61201.7|61182.8|276
1614124500000|2021-02-23 23:55:00|61206.9|61186.9|61213.3|61193.3|61214|61194|61203.1|61184|299
1614124800000|2021-02-24 00:00:00|61213.5|61193.5|61211.5|61191.5|61215.1|61195.1|61205.5|61185.5|476
1614125100000|2021-02-24 00:05:00|61211.8|61191.8|61205.2|61185.2|61220.6|61202.6|61204.4|61184.4|541
1614125400000|2021-02-24 00:10:00|61205|61185|61195.4|61175.4|61205.9|61187.2|61192|61174.9|471
1614125700000|2021-02-24 00:15:00|61195|61175|61187.4|61167.4|61199.1|61179.1|61185.1|61165.1|438
1614126000000|2021-02-24 00:20:00|61187.1|61167.1|61188.1|61168.1|61193.5|61173.5|61183.2|61163.2|524
1614126300000|2021-02-24 00:25:00|61186.8|61166.8|61184.4|61164.4|61191|61171|61181.3|61161.3|372
1614126600000|2021-02-24 00:30:00|61184.3|61164.3|61193.5|61173.5|61196.1|61176.1|61182.8|61162.8|367
1614126900000|2021-02-24 00:35:00|61193.6|61173.6|61182.8|61162.8|61200.9|61180.9|61181.1|61161.1|480
1614127200000|2021-02-24 00:40:00|61182.7|61162.7|61181|61161|61189.1|61169.1|61178.1|61160.7|484
1614127500000|2021-02-24 00:45:00|61181.3|61161.3|61183.3|61163.3|61184.5|61165.4|61176|61156|443
1614127800000|2021-02-24 00:50:00|61182.2|61162.2|61197.9|61177.9|61198.3|61178.3|61177.6|61159.8|597
1614128100000|2021-02-24 00:55:00|61197.8|61177.8|61191.6|61171.6|61198.5|61178.5|61189|61169|389
1614128400000|2021-02-24 01:00:00|61192.5|61172.5|61184.1|61164.1|61207.3|61187.3|61182.2|61164|740
1614128700000|2021-02-24 01:05:00|61184.2|61164.2|61171.7|61151.7|61193.2|61173.2|61156.4|61136.4|876
1614129000000|2021-02-24 01:10:00|61170.3|61150.3|61163.4|61143.4|61171.9|61153|61159.6|61139.6|719
1614129300000|2021-02-24 01:15:00|61163.5|61143.5|61163.5|61143.5|61169.2|61149.2|61153.8|61135.9|693
1614129600000|2021-02-24 01:20:00|61163.7|61143.7|61220.2|61200.2|61229.7|61209.7|61147.9|61127.9|883
1614129900000|2021-02-24 01:25:00|61220.8|61200.8|61173.2|61153.2|61220.8|61200.8|61159|61139|756
1614130200000|2021-02-24 01:30:00|61173.1|61153.1|61185.3|61165.3|61192.3|61174.2|61170.1|61150.1|775
1614130500000|2021-02-24 01:35:00|61184.5|61164.5|61184.8|61164.8|61190.2|61170.2|61168.3|61148.3|761
1614130800000|2021-02-24 01:40:00|61184.9|61164.9|61177.4|61157.4|61193.2|61173.2|61170.6|61150.6|678
1614131100000|2021-02-24 01:45:00|61177.1|61157.1|61165.7|61145.7|61178.1|61158.1|61164.5|61144.5|646
1614131400000|2021-02-24 01:50:00|61166|61146|61151.5|61131.5|61166|61146|61134.1|61114.1|794
1614131700000|2021-02-24 01:55:00|61151.3|61131.3|61173.8|61153.8|61179.9|61159.9|61145.8|61125.8|722
1614132000000|2021-02-24 02:00:00|61174|61154|61158.4|61138.4|61177.8|61157.8|61153.9|61133.9|779
1614132300000|2021-02-24 02:05:00|61157.8|61137.8|61172|61152|61177|61157|61155.7|61135.7|717
1614132600000|2021-02-24 02:10:00|61171.7|61151.7|61165.9|61145.9|61176.8|61156.8|61160.7|61140.7|674
1614132900000|2021-02-24 02:15:00|61166|61146|61173.9|61153.9|61177|61157|61162.5|61142.5|535
1614133200000|2021-02-24 02:20:00|61173.7|61153.7|61163.5|61143.5|61176.5|61156.5|61161.4|61141.4|683
1614133500000|2021-02-24 02:25:00|61163.6|61143.6|61170.4|61150.4|61175|61155|61161.6|61141.6|477
1614133800000|2021-02-24 02:30:00|61170.5|61150.5|61188.5|61168.5|61191.6|61171.6|61166.4|61146.4|577
1614134100000|2021-02-24 02:35:00|61188.1|61168.1|61176.1|61156.1|61190.5|61170.5|61176.1|61156.1|560
1614134400000|2021-02-24 02:40:00|61175.9|61155.9|61189.2|61169.2|61200.6|61180.6|61175.2|61155.9|547
1614134700000|2021-02-24 02:45:00|61189|61169|61201.8|61181.8|61205|61185|61188.4|61168.4|570
1614135000000|2021-02-24 02:50:00|61201.5|61181.5|61194.3|61174.3|61210.9|61190.9|61191.5|61173.6|654
1614135300000|2021-02-24 02:55:00|61194.7|61174.7|61188.8|61168.8|61198.2|61178.2|61187.4|61167.4|596
1614135600000|2021-02-24 03:00:00|61188.4|61168.4|61184.3|61164.3|61193.9|61175.7|61181.7|61161.7|557
1614135900000|2021-02-24 03:05:00|61183.9|61163.9|61195.6|61175.6|61199.3|61181.6|61183.6|61163.6|547
1614136200000|2021-02-24 03:10:00|61196.3|61176.3|61188.2|61168.2|61206.2|61186.8|61186|61166|656
1614136500000|2021-02-24 03:15:00|61188.4|61168.4|61192.7|61172.7|61195.3|61175.3|61183.4|61163.4|723
1614136800000|2021-02-24 03:20:00|61192.4|61172.4|61189.7|61169.7|61195.3|61175.3|61183.6|61163.8|471
1614137100000|2021-02-24 03:25:00|61189.9|61169.9|61186.8|61166.8|61194.6|61175.8|61182.1|61162.3|466
1614137400000|2021-02-24 03:30:00|61186.3|61166.3|61199.7|61179.7|61202|61182|61183.2|61163.2|612
1614137700000|2021-02-24 03:35:00|61199.8|61179.8|61196.9|61176.9|61204.3|61186.8|61186.8|61166.8|435
1614138000000|2021-02-24 03:40:00|61196.8|61176.8|61191.4|61171.4|61202.9|61183.7|61186.9|61168.9|578
1614138300000|2021-02-24 03:45:00|61191.3|61171.3|61200.2|61180.2|61203.1|61183.1|61191.2|61171.2|584
1614138600000|2021-02-24 03:50:00|61200.1|61180.1|61203.7|61183.7|61206.2|61186.3|61191.8|61171.8|474
1614138900000|2021-02-24 03:55:00|61203.6|61183.6|61207.6|61187.6|61215.1|61195.9|61201.3|61181.8|484
1614139200000|2021-02-24 04:00:00|61206.7|61186.7|61207.6|61187.6|61211.8|61192.8|61202.4|61185.3|405
1614139500000|2021-02-24 04:05:00|61208.1|61188.1|61212.1|61192.1|61219.4|61199.4|61207.1|61187.1|539
1614139800000|2021-02-24 04:10:00|61211.7|61191.7|61212.1|61192.1|61213.8|61193.8|61205.8|61185.8|473
1614140100000|2021-02-24 04:15:00|61212.2|61192.2|61214.1|61194.1|61215.7|61195.7|61208.9|61188.9|528
1614140400000|2021-02-24 04:20:00|61214.8|61194.8|61215.7|61195.7|61218.3|61199.8|61212.2|61193.6|384
1614140700000|2021-02-24 04:25:00|61215.6|61195.6|61211.8|61191.8|61215.6|61198|61207.7|61189.1|286
1614141000000|2021-02-24 04:30:00|61211.9|61191.9|61214.8|61199.8|61219.4|61200.1|61207.9|61189.4|373
1614141300000|2021-02-24 04:35:00|61214.7|61199.7|61215.5|61195.5|61218.9|61201.2|61212|61194.4|346
1614141600000|2021-02-24 04:40:00|61215.4|61195.4|61218.7|61198.7|61220.1|61201.3|61212.5|61194.9|352
1614141900000|2021-02-24 04:45:00|61218.8|61198.8|61223.2|61203.2|61228.7|61211.7|61215.5|61196.9|401
1614142200000|2021-02-24 04:50:00|61224|61204|61224.9|61204.9|61225.8|61207.3|61215.3|61198.1|420
1614142500000|2021-02-24 04:55:00|61224.1|61204.1|61224.6|61204.6|61230.7|61210.7|61220.5|61203.5|364
1614142800000|2021-02-24 05:00:00|61224.9|61204.9|61234.7|61214.7|61235|61215|61223.6|61203.6|464
1614143100000|2021-02-24 05:05:00|61234.6|61214.6|61232.8|61212.8|61234.7|61214.7|61225.5|61208.1|467
1614143400000|2021-02-24 05:10:00|61232.7|61212.7|61239.9|61219.9|61241.1|61221.1|61229.8|61211.8|431
1614143700000|2021-02-24 05:15:00|61240|61220|61235.5|61215.5|61240.2|61222.3|61226.8|61206.8|553
1614144000000|2021-02-24 05:20:00|61235.4|61215.4|61232.9|61212.9|61238.5|61220|61229.5|61210.7|572
1614144300000|2021-02-24 05:25:00|61233|61213|61229.9|61209.9|61235.9|61217.5|61224.7|61206.2|486
1614144600000|2021-02-24 05:30:00|61230|61210|61231.6|61211.6|61238.4|61218.7|61227.3|61208.8|577
1614144900000|2021-02-24 05:35:00|61230.1|61210.1|61228|61208|61232.4|61214.3|61224.4|61206.1|444
1614145200000|2021-02-24 05:40:00|61227.8|61207.8|61227|61207|61233|61213.7|61223.4|61205.2|541
1614145500000|2021-02-24 05:45:00|61228.3|61208.3|61231.9|61211.9|61237.5|61218.8|61224.3|61206.5|543
1614145800000|2021-02-24 05:50:00|61232.2|61212.2|61234.6|61219.6|61236.9|61219.6|61226.4|61206.4|451
1614146100000|2021-02-24 05:55:00|61234.4|61219.4|61227.9|61207.9|61238.6|61220|61227.9|61207.9|483
1614146400000|2021-02-24 06:00:00|61226.1|61211.1|61237.5|61217.5|61241.2|61221.9|61226.1|61207|658
1614146700000|2021-02-24 06:05:00|61238.4|61218.4|61238.5|61218.5|61241|61222.6|61232.5|61214.8|540
1614147000000|2021-02-24 06:10:00|61238.6|61218.6|61229.2|61209.2|61238.8|61220.5|61224.7|61204.7|610
1614147300000|2021-02-24 06:15:00|61229.1|61209.1|61242.8|61222.8|61248.5|61230.2|61227.2|61208.4|602
1614147600000|2021-02-24 06:20:00|61242.7|61222.7|61207.3|61187.3|61243.2|61223.2|61205.7|61185.7|680
1614147900000|2021-02-24 06:25:00|61205.2|61185.2|61209.4|61189.4|61218.7|61198.7|61203.6|61185.2|745
1614148200000|2021-02-24 06:30:00|61209.2|61189.2|61210.6|61190.6|61215.4|61197.3|61205.7|61188.3|684
1614148500000|2021-02-24 06:35:00|61210.7|61190.7|61198.1|61178.1|61213.6|61194.4|61195.3|61177.5|653
1614148800000|2021-02-24 06:40:00|61198.4|61178.4|61190.6|61170.6|61203.1|61184.8|61187.1|61168.8|579
1614149100000|2021-02-24 06:45:00|61190|61170|61190.7|61175.7|61200.4|61182|61187.4|61169.9|605
1614149400000|2021-02-24 06:50:00|61190.8|61175.8|61199.5|61179.5|61200.4|61182.4|61189.8|61172.4|469
1614149700000|2021-02-24 06:55:00|61197.1|61182.1|61181.3|61161.3|61197.5|61182.2|61177.2|61159.4|655
1614150000000|2021-02-24 07:00:00|61181|61161|61180.5|61160.5|61191|61172.3|61176.1|61158.5|845
1614150300000|2021-02-24 07:05:00|61180.4|61160.4|61172.7|61152.7|61186.3|61167.4|61168|61148|795
1614150600000|2021-02-24 07:10:00|61172.8|61152.8|61172|61152|61175.2|61158.1|61165.8|61148.2|717
1614150900000|2021-02-24 07:15:00|61171.8|61151.8|61178.7|61158.7|61180.7|61162.8|61166.7|61148.7|667
1614151200000|2021-02-24 07:20:00|61178.8|61158.8|61197.5|61177.5|61201.2|61184.4|61172.4|61155.2|767
1614151500000|2021-02-24 07:25:00|61197.4|61177.4|61184.1|61169.1|61197.8|61182.6|61183.2|61168.2|692
1614151800000|2021-02-24 07:30:00|61184.2|61169.2|61181.6|61166.6|61192.9|61177.9|61181.4|61165.9|703
1614152100000|2021-02-24 07:35:00|61181.8|61166.8|61173.5|61158.5|61186.9|61171.9|61158.4|61142|749
1614152400000|2021-02-24 07:40:00|61173.6|61158.6|61168.7|61153.7|61186.5|61171.5|61164.7|61149.6|710
1614152700000|2021-02-24 07:45:00|61168.5|61153.5|61168.8|61153.8|61176.4|61161.4|61162.8|61147.8|665
1614153000000|2021-02-24 07:50:00|61168.6|61153.6|61190.5|61175.5|61190.7|61175.7|61165.9|61150.9|727
1614153300000|2021-02-24 07:55:00|61191.7|61171.7|61186|61171|61197.7|61180.9|61184.2|61169.2|770
1614153600000|2021-02-24 08:00:00|61185|61170|61171.9|61151.9|61197.6|61182.5|61142.8|61125|965
1614153900000|2021-02-24 08:05:00|61171.6|61151.6|61144.3|61129.3|61171.8|61152.4|61138.2|61122.5|968
1614154200000|2021-02-24 08:10:00|61144.1|61129.1|61175.9|61160.9|61187.1|61168.9|61141.8|61123.9|904
1614154500000|2021-02-24 08:15:00|61176.3|61161.3|61162.3|61147.3|61204.4|61186.1|61156.3|61137.5|965
1614154800000|2021-02-24 08:20:00|61162.2|61147.2|61139.8|61124.8|61167|61147.2|61138|61121.9|850
1614155100000|2021-02-24 08:25:00|61139.4|61124.4|61152.4|61132.4|61155.9|61138|61134.2|61116.6|870
1614155400000|2021-02-24 08:30:00|61153.2|61133.2|61114.4|61094.4|61156|61136.7|61090.6|61070.6|974
1614155700000|2021-02-24 08:35:00|61114.3|61094.3|61132.4|61117.4|61145.5|61128.4|61106.5|61089.5|977
1614156000000|2021-02-24 08:40:00|61133.6|61118.6|61150.5|61135.5|61156.9|61139.5|61131.3|61115|933
1614156300000|2021-02-24 08:45:00|61150.2|61135.2|61122.1|61107.1|61153.9|61136.2|61120.4|61105.3|900
1614156600000|2021-02-24 08:50:00|61121.5|61106.5|61123.3|61108.3|61130.8|61114.3|61110.7|61095.7|837
1614156900000|2021-02-24 08:55:00|61123.2|61108.2|61120.3|61105.3|61132.6|61117.6|61110.7|61093.9|844
1614157200000|2021-02-24 09:00:00|61117.8|61102.8|61146.3|61131.3|61148.1|61133.1|61114.1|61097.4|912
1614157500000|2021-02-24 09:05:00|61144.6|61129.6|61139.2|61124.2|61147.7|61132.7|61127.1|61111.1|799
1614157800000|2021-02-24 09:10:00|61140.6|61125.6|61122.5|61107.5|61141.7|61126.7|61117|61100.3|808
1614158100000|2021-02-24 09:15:00|61122.9|61107.9|61090.5|61070.5|61128.2|61113.2|61088.2|61070.1|864
1614158400000|2021-02-24 09:20:00|61090.3|61070.3|61114.3|61099.3|61114.9|61099.9|61086.5|61070.3|860
1614158700000|2021-02-24 09:25:00|61114.5|61099.5|61107.5|61092.5|61123.6|61108.6|61102.9|61087.9|848
1614159000000|2021-02-24 09:30:00|61107.9|61092.9|61129.8|61114.8|61134.8|61117.7|61098.2|61083.2|741
1614159300000|2021-02-24 09:35:00|61130.2|61115.2|61153|61138|61163.8|61146.4|61129.9|61114.9|828
1614159600000|2021-02-24 09:40:00|61152.7|61137.7|61149|61134|61166.1|61151.1|61146.6|61131.6|788
1614159900000|2021-02-24 09:45:00|61149.1|61134.1|61144.4|61129.4|61163.7|61148.7|61139.9|61124.9|823
1614160200000|2021-02-24 09:50:00|61144.5|61129.5|61142.1|61127.1|61155.5|61140.5|61138.4|61121.4|751
1614160500000|2021-02-24 09:55:00|61142.3|61127.3|61146.5|61131.5|61150.9|61135.9|61138.2|61123.2|722
1614160800000|2021-02-24 10:00:00|61146.7|61131.7|61148.6|61133.6|61150.6|61135.6|61134.5|61119.5|718
1614161100000|2021-02-24 10:05:00|61148.5|61133.5|61145.8|61130.8|61157.3|61142.3|61143|61128|762
1614161400000|2021-02-24 10:10:00|61144.8|61129.8|61169.5|61154.5|61174|61158.5|61143.1|61128.1|808
1614161700000|2021-02-24 10:15:00|61169.6|61154.6|61192.5|61177.5|61192.5|61177.5|61167.5|61152.5|756
1614162000000|2021-02-24 10:20:00|61192.4|61177.4|61201.7|61186.7|61203.2|61188.2|61185.2|61170.2|748
1614162300000|2021-02-24 10:25:00|61201.8|61186.8|61208.9|61193.9|61211.7|61196.7|61196.2|61179.6|718
1614162600000|2021-02-24 10:30:00|61208.7|61193.7|61189.2|61174.2|61211.5|61196.5|61186.2|61171.2|828
1614162900000|2021-02-24 10:35:00|61188.8|61173.8|61199.3|61184.3|61205|61190|61188.8|61173.8|774
1614163200000|2021-02-24 10:40:00|61199.1|61184.1|61178|61163|61199.9|61184.9|61177.7|61162.7|721
1614163500000|2021-02-24 10:45:00|61177.9|61162.9|61183.5|61168.5|61188|61173|61175.5|61160.5|660
1614163800000|2021-02-24 10:50:00|61183.2|61168.2|61190.4|61175.4|61190.6|61175.6|61177.7|61162.7|663
1614164100000|2021-02-24 10:55:00|61190.5|61175.5|61170.4|61155.4|61191.3|61176.3|61167.5|61152.5|725
1614164400000|2021-02-24 11:00:00|61170.7|61155.7|61173.6|61158.6|61178.1|61163.1|61159.8|61144.8|721
1614164700000|2021-02-24 11:05:00|61173.3|61158.3|61168.5|61153.5|61180.6|61165.6|61163.2|61148.2|706
1614165000000|2021-02-24 11:10:00|61169|61154|61153.4|61138.4|61172.5|61157.5|61153.4|61138.4|665
1614165300000|2021-02-24 11:15:00|61153.3|61138.3|61163.7|61148.7|61166.7|61151.7|61151.2|61136.2|679
1614165600000|2021-02-24 11:20:00|61163.8|61148.8|61154|61139|61171.8|61156.8|61150.8|61135.8|671
1614165900000|2021-02-24 11:25:00|61154.2|61139.2|61140|61125|61162.8|61147.8|61135.7|61120.7|685
1614166200000|2021-02-24 11:30:00|61140.1|61125.1|61149.8|61134.8|61156|61141|61133|61118|709
1614166500000|2021-02-24 11:35:00|61149.5|61134.5|61140.3|61125.3|61151.2|61135.5|61138|61120.1|638
1614166800000|2021-02-24 11:40:00|61140.2|61125.2|61145.7|61130.7|61149.2|61133.5|61135.7|61120.6|623
1614167100000|2021-02-24 11:45:00|61145.5|61130.5|61134.6|61119.6|61150.3|61134.5|61131.2|61116.2|643
1614167400000|2021-02-24 11:50:00|61134.4|61119.4|61122.7|61107.7|61134.6|61119.6|61111.1|61096.1|769
1614167700000|2021-02-24 11:55:00|61122.9|61107.9|61145.2|61125.2|61146.8|61129.7|61120.8|61105|744
1614168000000|2021-02-24 12:00:00|61142.5|61127.5|61129|61114|61150.2|61135.2|61122.5|61107.5|715
1614168300000|2021-02-24 12:05:00|61129.2|61114.2|61135.1|61120.1|61138.2|61123.2|61120.3|61105.3|707
1614168600000|2021-02-24 12:10:00|61135.6|61120.6|61130.8|61115.8|61139|61124|61126.4|61111.4|716
1614168900000|2021-02-24 12:15:00|61130.9|61115.9|61130.4|61110.4|61132.1|61116.3|61111.8|61096.8|725
1614169200000|2021-02-24 12:20:00|61130.6|61110.6|61100.6|61085.6|61130.9|61110.9|61097.9|61082.9|742
1614169500000|2021-02-24 12:25:00|61099.3|61084.3|61104.8|61089.8|61119.4|61104.4|61097.6|61082.6|802
1614169800000|2021-02-24 12:30:00|61104.7|61089.7|61129.8|61114.8|61133.1|61118.1|61103.7|61088.7|765
1614170100000|2021-02-24 12:35:00|61129.9|61114.9|61134.5|61119.5|61145.3|61130.3|61124.8|61109.8|762
1614170400000|2021-02-24 12:40:00|61134.2|61119.2|61135|61120|61143.7|61128.7|61128.9|61113.9|706
1614170700000|2021-02-24 12:45:00|61133.9|61118.9|61146.3|61131.3|61149.5|61134.5|61127.6|61112.6|743
1614171000000|2021-02-24 12:50:00|61146.6|61131.6|61153.3|61138.3|61156.2|61141.2|61144.6|61129.6|722
1614171300000|2021-02-24 12:55:00|61153.1|61138.1|61182|61167|61190|61175|61148.9|61133.9|904
1614171600000|2021-02-24 13:00:00|61181.8|61166.8|61196.8|61181.8|61199.4|61184.4|61173.1|61158.1|936
1614171900000|2021-02-24 13:05:00|61196.3|61181.3|61229.9|61214.9|61241|61221.6|61191.7|61176.7|852
1614172200000|2021-02-24 13:10:00|61229.1|61214.1|61233.7|61218.7|61257.1|61242.1|61229|61214|909
1614172500000|2021-02-24 13:15:00|61234|61219|61308.4|61293.4|61309.4|61294.4|61234|61219|968
1614172800000|2021-02-24 13:20:00|61308.5|61293.5|61285.4|61265.4|61309.1|61293.5|61275|61257.5|979
1614173100000|2021-02-24 13:25:00|61285.9|61265.9|61267.5|61252.5|61286.1|61268.9|61254.5|61239.5|940
1614173400000|2021-02-24 13:30:00|61267.9|61252.9|61248.1|61233.1|61270|61255|61245.8|61230.8|904
1614173700000|2021-02-24 13:35:00|61249.1|61234.1|61227.4|61212.4|61259.7|61244.7|61222|61207|909
1614174000000|2021-02-24 13:40:00|61227.6|61212.6|61286.4|61271.4|61294.9|61279.9|61227.4|61212.4|1020
1614174300000|2021-02-24 13:45:00|61287.3|61272.3|61319.4|61304.4|61325.8|61307.9|61271.2|61254.3|1059
1614174600000|2021-02-24 13:50:00|61319|61304|61304.2|61289.2|61346.5|61331.2|61299.1|61282|1060
1614174900000|2021-02-24 13:55:00|61303.6|61288.6|61295.6|61280.6|61318.5|61303|61291.9|61274.7|1040
1614175200000|2021-02-24 14:00:00|61296.1|61281.1|61286.9|61271.9|61309.7|61294|61278.1|61263|978
1614175500000|2021-02-24 14:05:00|61287|61272|61282.3|61267.3|61302.9|61287.9|61279|61264|934
1614175800000|2021-02-24 14:10:00|61282.9|61267.9|61270.4|61255.4|61290.7|61275.7|61267.9|61252.9|917
1614176100000|2021-02-24 14:15:00|61270.5|61255.5|61286.8|61271.8|61294.1|61279.1|61270.5|61255.5|912
1614176400000|2021-02-24 14:20:00|61287|61272|61275|61260|61303.2|61288.2|61272.9|61257.9|763
1614176700000|2021-02-24 14:25:00|61275.1|61260.1|61307|61292|61311.4|61295.5|61272.9|61257.9|740
1614177000000|2021-02-24 14:30:00|61308|61293|61316.3|61301.3|61320.2|61302.6|61289.7|61274.5|757
1614177300000|2021-02-24 14:35:00|61315.7|61300.7|61304.2|61289.2|61319|61302.7|61294.2|61276.9|776
1614177600000|2021-02-24 14:40:00|61304.1|61289.1|61290|61275|61314.5|61299.5|61279.9|61262.8|785
1614177900000|2021-02-24 14:45:00|61288.6|61273.6|61309|61289|61318.1|61298.9|61282.3|61267.3|926
1614178200000|2021-02-24 14:50:00|61308.9|61288.9|61306|61291|61312.5|61293.6|61289.7|61272.5|986
1614178500000|2021-02-24 14:55:00|61306.1|61291.1|61304.2|61284.2|61318.5|61301.1|61296.7|61279|912
1614178800000|2021-02-24 15:00:00|61304.6|61284.6|61352.9|61337.9|61359.1|61341.3|61288.9|61271.8|996
1614179100000|2021-02-24 15:05:00|61353.1|61338.1|61360.7|61340.7|61365.2|61348.1|61340.4|61325|1051
1614179400000|2021-02-24 15:10:00|61360.6|61340.6|61393.2|61378.2|61413.3|61397.3|61347.9|61332.7|1041
1614179700000|2021-02-24 15:15:00|61395.9|61375.9|61402.2|61387.2|61419.4|61403.6|61389.5|61371.8|1035
1614180000000|2021-02-24 15:20:00|61402.7|61387.7|61349|61329|61407.4|61389.8|61348|61329|1025
1614180300000|2021-02-24 15:25:00|61349.7|61329.7|61341.1|61326.1|61362.2|61342.5|61325.7|61308.4|1036
1614180600000|2021-02-24 15:30:00|61341.5|61326.5|61356|61336|61359|61341.1|61336.1|61318.2|1014
1614180900000|2021-02-24 15:35:00|61351.7|61336.7|61365.1|61350.1|61376.6|61357.5|61340.6|61323.9|973
1614181200000|2021-02-24 15:40:00|61365.4|61350.4|61364.1|61344.1|61378.4|61360.1|61355.3|61335.3|995
1614181500000|2021-02-24 15:45:00|61361.9|61346.9|61357.6|61342.6|61375.1|61358.1|61351.9|61333.8|1030
1614181800000|2021-02-24 15:50:00|61358.2|61343.2|61372.7|61352.7|61381.7|61366.7|61343.3|61325.4|1036
1614182100000|2021-02-24 15:55:00|61372.4|61352.4|61355.5|61340.5|61400.6|61384|61350.7|61333.9|1021
1614182400000|2021-02-24 16:00:00|61355.6|61340.6|61348.9|61328.9|61359.7|61344.7|61335.1|61320.1|999
1614182700000|2021-02-24 16:05:00|61349.3|61329.3|61317.5|61297.5|61350.1|61332.5|61311.5|61295.8|955
1614183000000|2021-02-24 16:10:00|61317.1|61297.1|61319|61304|61335|61320|61314.2|61296.9|926
1614183300000|2021-02-24 16:15:00|61319.3|61304.3|61333.6|61318.6|61334.6|61319.6|61317.7|61302.5|893
1614183600000|2021-02-24 16:20:00|61331.2|61316.2|61301.7|61286.7|61331.2|61316.2|61300.1|61284.1|869
1614183900000|2021-02-24 16:25:00|61303.1|61288.1|61290.1|61275.1|61306.2|61289.5|61268.8|61250.9|961
1614184200000|2021-02-24 16:30:00|61288.9|61273.9|61280.5|61265.5|61296.2|61279.7|61277.2|61262.2|939
1614184500000|2021-02-24 16:35:00|61281|61266|61290|61275|61290.7|61275.7|61269.1|61254.1|860
1614184800000|2021-02-24 16:40:00|61289.9|61274.9|61302.2|61287.2|61303.3|61288.3|61286.2|61271.2|782
1614185100000|2021-02-24 16:45:00|61302|61287|61285.5|61270.5|61302.8|61287.8|61282.7|61267.7|761
1614185400000|2021-02-24 16:50:00|61287.9|61267.9|61285.4|61270.4|61290.5|61273.5|61274.3|61258.7|778
1614185700000|2021-02-24 16:55:00|61285.2|61270.2|61258.6|61238.6|61290.5|61274.3|61251.1|61231.1|897
1614186000000|2021-02-24 17:00:00|61258.7|61238.7|61264.5|61244.5|61267|61249.1|61241.7|61223.1|968
1614186300000|2021-02-24 17:05:00|61264.4|61244.4|61259|61244|61267.4|61249|61250.1|61230.6|841
1614186600000|2021-02-24 17:10:00|61259.3|61244.3|61250|61235|61262.2|61244.6|61248.3|61229|713
1614186900000|2021-02-24 17:15:00|61249.7|61234.7|61252.6|61232.6|61264.7|61245.2|61247.8|61227.8|796
1614187200000|2021-02-24 17:20:00|61252.7|61232.7|61236.9|61216.9|61254|61234|61236.9|61216.9|755
1614187500000|2021-02-24 17:25:00|61237.1|61217.1|61243.2|61223.2|61247.1|61229|61235.2|61215.2|770
1614187800000|2021-02-24 17:30:00|61243|61223|61239.2|61219.2|61245.7|61228.4|61233.3|61214.4|807
1614188100000|2021-02-24 17:35:00|61239.4|61219.4|61242.8|61227.8|61247.3|61230.5|61233.9|61216.1|777
1614188400000|2021-02-24 17:40:00|61243.1|61223.1|61240.3|61220.3|61249.2|61231.6|61235.5|61217.4|650
1614188700000|2021-02-24 17:45:00|61240.2|61220.2|61239.8|61224.8|61249.8|61229.8|61233.7|61215.2|761
1614189000000|2021-02-24 17:50:00|61240|61225|61235.2|61220.2|61244.3|61226.2|61232.6|61212.6|841
1614189300000|2021-02-24 17:55:00|61235.1|61220.1|61256.2|61241.2|61260.5|61243.6|61235|61218.4|795
1614189600000|2021-02-24 18:00:00|61256.7|61241.7|61267.2|61247.2|61271|61252.9|61250.4|61234.4|776
1614189900000|2021-02-24 18:05:00|61267.4|61247.4|61250.1|61230.1|61270.6|61250.6|61248.1|61230.1|797
1614190200000|2021-02-24 18:10:00|61250.3|61230.3|61258|61238|61265.4|61248.3|61248.2|61228.2|780
1614190500000|2021-02-24 18:15:00|61257.9|61237.9|61262.5|61242.5|61270|61253.6|61252.5|61235.2|743
1614190800000|2021-02-24 18:20:00|61261.1|61241.1|61253.4|61238.4|61265|61245.3|61251.5|61234.1|775
1614191100000|2021-02-24 18:25:00|61253.7|61238.7|61236.4|61216.4|61254.5|61238.7|61235.9|61215.9|611
1614191400000|2021-02-24 18:30:00|61236.2|61216.2|61237.4|61222.4|61246|61226.6|61236.2|61216.2|682
1614191700000|2021-02-24 18:35:00|61236.7|61221.7|61222.9|61207.9|61242.7|61225.4|61222.2|61205.3|684
1614192000000|2021-02-24 18:40:00|61223.1|61208.1|61220.7|61205.7|61227.9|61209.4|61216.2|61199.1|681
1614192300000|2021-02-24 18:45:00|61220.8|61205.8|61229.6|61214.6|61233.7|61216.5|61220.8|61203.8|554
1614192600000|2021-02-24 18:50:00|61229.7|61214.7|61243.1|61228.1|61243.8|61228.8|61227.5|61209.2|669
1614192900000|2021-02-24 18:55:00|61243.5|61228.5|61240|61225|61247.7|61230.3|61237.5|61220|593
1614193200000|2021-02-24 19:00:00|61239.7|61224.7|61243|61223|61251.1|61234.7|61238|61220.8|698
1614193500000|2021-02-24 19:05:00|61242.6|61222.6|61236.8|61221.8|61252.1|61233.2|61236.2|61217.4|637
1614193800000|2021-02-24 19:10:00|61234.9|61219.9|61228.3|61213.3|61239.8|61221.8|61223.4|61205.3|651
1614194100000|2021-02-24 19:15:00|61228.4|61213.4|61235.7|61220.7|61239.5|61224.5|61228.2|61211.7|528
1614194400000|2021-02-24 19:20:00|61235.5|61220.5|61220.1|61200.1|61237.8|61220.6|61218.8|61200.1|600
1614194700000|2021-02-24 19:25:00|61219.9|61199.9|61214.6|61199.6|61227.2|61209.6|61214.2|61197.1|589
1614195000000|2021-02-24 19:30:00|61214.3|61199.3|61221|61206|61221|61206|61210.1|61192.1|583
1614195300000|2021-02-24 19:35:00|61220.7|61205.7|61220.5|61200.5|61224.5|61207.1|61211.1|61194.3|512
1614195600000|2021-02-24 19:40:00|61220.4|61200.4|61221.6|61201.6|61221.9|61204.6|61214.2|61199.1|421
1614195900000|2021-02-24 19:45:00|61221.4|61201.4|61235|61215|61235.3|61217.6|61218.7|61201.3|558
1614196200000|2021-02-24 19:50:00|61234.3|61214.3|61230.2|61210.2|61234.3|61217.4|61227|61208.1|510
1614196500000|2021-02-24 19:55:00|61230.3|61210.3|61223.3|61208.3|61232.1|61213.1|61218.8|61200.9|615
1614196800000|2021-02-24 20:00:00|61227.8|61207.8|61213.5|61193.5|61227.8|61211.5|61210.3|61193|638
1614197100000|2021-02-24 20:05:00|61213.7|61193.7|61187|61172|61213.7|61194.1|61187|61169.7|651
1614197400000|2021-02-24 20:10:00|61187.1|61172.1|61183.1|61163.1|61189.7|61173.3|61179.1|61161.7|621
1614197700000|2021-02-24 20:15:00|61183.2|61163.2|61191.9|61171.9|61192.8|61175.3|61181.3|61161.3|616
1614198000000|2021-02-24 20:20:00|61192.4|61172.4|61182.5|61162.5|61192.8|61174.4|61174.7|61155.6|727
1614198300000|2021-02-24 20:25:00|61182.7|61162.7|61167.6|61147.6|61182.7|61165|61164.4|61144.4|657
1614198600000|2021-02-24 20:30:00|61167.8|61147.8|61158.6|61138.6|61169.7|61149.7|61156|61137.6|575
1614198900000|2021-02-24 20:35:00|61159.1|61139.1|61147.3|61132.3|61164.6|61144.6|61145.2|61128.2|631
1614199200000|2021-02-24 20:40:00|61147.4|61132.4|61130.5|61115.5|61147.6|61132.5|61126.7|61108.2|726
1614199500000|2021-02-24 20:45:00|61130.2|61115.2|61135.2|61120.2|61144.3|61126.9|61130.2|61113|616
1614199800000|2021-02-24 20:50:00|61134.4|61119.4|61129.8|61114.8|61137.4|61122.2|61127.5|61110.4|678
1614200100000|2021-02-24 20:55:00|61128.9|61113.9|61133|61118|61137|61119.6|61119.8|61101.3|749
1614200400000|2021-02-24 21:00:00|61133.1|61118.1|61146.7|61126.7|61156.1|61137.9|61130.7|61113.4|636
1614200700000|2021-02-24 21:05:00|61146.5|61126.5|61136.7|61116.7|61147|61127|61135|61115|415
1614201000000|2021-02-24 21:10:00|61137|61117|61120.5|61100.5|61139.4|61119.4|61120.1|61100.1|426
1614201300000|2021-02-24 21:15:00|61120.2|61100.2|61117|61102|61120.4|61102.2|61112.6|61095.2|366
1614201600000|2021-02-24 21:20:00|61117.1|61102.1|61106|61086|61117.1|61102.1|61103.7|61085.3|417
1614201900000|2021-02-24 21:25:00|61105.9|61085.9|61111.7|61091.7|61117.2|61098.2|61103.5|61085|369
1614202200000|2021-02-24 21:30:00|61111.9|61091.9|61102.4|61082.4|61112|61092.4|61100.8|61080.8|555
1614202500000|2021-02-24 21:35:00|61102.6|61082.6|61123|61103|61127.4|61107.4|61092.8|61074.5|566
1614202800000|2021-02-24 21:40:00|61123.1|61103.1|61127.8|61107.8|61130|61111.9|61120.6|61102.2|411
1614203100000|2021-02-24 21:45:00|61127.9|61107.9|61115.5|61095.5|61127.9|61107.9|61115.2|61095.2|528
1614203400000|2021-02-24 21:50:00|61115.8|61095.8|61117.3|61097.3|61118.4|61098.4|61114.8|61094.8|384
1614203700000|2021-02-24 21:55:00|61117.8|61097.8|61134.1|61089.7|61138.2|61106.3|61114.1|61088.3|422
1614204000000|2021-02-24 22:00:00|61164.3|61103.6|61154.3|61111.3|61164.3|61114.8|61105.5|61081.5|130
1614204300000|2021-02-24 22:05:00|61167.5|61100.7|61134.5|61097.9|61167.5|61111.2|61113|61088.8|262
1614204600000|2021-02-24 22:10:00|61133.2|61100|61125.4|61101.4|61134.9|61107.7|61120.9|61094.6|149
1614204900000|2021-02-24 22:15:00|61125|61105|61133.9|61113.9|61137.9|61115.5|61120.8|61099.6|176
1614205200000|2021-02-24 22:20:00|61134|61114|61135|61115|61143.8|61119.5|61130.7|61102.8|171
1614205500000|2021-02-24 22:25:00|61136.1|61116.1|61146.5|61126.5|61146.7|61126.5|61134.9|61114.3|208
1614205800000|2021-02-24 22:30:00|61144.2|61124.2|61135.5|61111.3|61152.1|61126.8|61132.6|61100.9|311
1614206100000|2021-02-24 22:35:00|61135.6|61109.5|61141.6|61121.6|61146.5|61126.5|61130.7|61105.1|226
1614206400000|2021-02-24 22:40:00|61141.8|61121.8|61154.4|61123.3|61168.6|61134.2|61139.8|61119.8|255
1614206700000|2021-02-24 22:45:00|61154.6|61121.6|61147|61124.2|61154.6|61126.8|61144.2|61121.6|272
1614207000000|2021-02-24 22:50:00|61146.3|61124.6|61149.2|61129.2|61154.1|61130.9|61143.3|61123.3|286
1614207300000|2021-02-24 22:55:00|61148.8|61128.8|61138.1|61113.7|61152.8|61130.3|61127.4|61094.9|436
1614207600000|2021-02-24 23:00:00|61137.6|61114.4|61136.2|61116.2|61150.8|61119.6|61126.8|61099.1|819
1614207900000|2021-02-24 23:05:00|61136.3|61116.3|61131.6|61111.6|61137.4|61117.4|61130.5|61110.5|510
1614208200000|2021-02-24 23:10:00|61131.8|61111.8|61138.4|61118.4|61138.4|61118.4|61126.9|61106.9|335
1614208500000|2021-02-24 23:15:00|61138.7|61118.7|61132.1|61112.1|61139|61119|61131|61111.8|245
1614208800000|2021-02-24 23:20:00|61131.9|61111.9|61129.5|61109.5|61132.6|61112.6|61123.3|61103.3|322
1614209100000|2021-02-24 23:25:00|61129.6|61109.6|61127.5|61107.5|61133|61113|61126.4|61106.4|336
1614209400000|2021-02-24 23:30:00|61127.3|61107.3|61119.4|61099.4|61129.6|61109.6|61116.3|61096.3|376
1614209700000|2021-02-24 23:35:00|61119.5|61099.5|61121.5|61101.5|61125.4|61105.8|61117.2|61099.1|321
1614210000000|2021-02-24 23:40:00|61121.7|61101.7|61117.4|61097.4|61122.4|61104.3|61116.6|61096.6|291
1614210300000|2021-02-24 23:45:00|61118.5|61098.5|61115.9|61095.9|61118.5|61098.5|61107.5|61087.5|483
1614210600000|2021-02-24 23:50:00|61115.8|61095.8|61113.8|61093.8|61120|61100|61112.5|61093.6|371
1614210900000|2021-02-24 23:55:00|61114|61094|61117.8|61097.8|61118.7|61098.7|61108.7|61090.7|288
1614211200000|2021-02-25 00:00:00|61117.9|61097.9|61133.3|61113.3|61138.7|61118.7|61114.6|61096.3|582
1614211500000|2021-02-25 00:05:00|61132.9|61112.9|61136.5|61116.5|61137|61117|61125.5|61105.5|502
1614211800000|2021-02-25 00:10:00|61136.6|61116.6|61139.5|61119.5|61143|61123|61133.8|61113.8|441
1614212100000|2021-02-25 00:15:00|61137.3|61122.3|61135.7|61115.7|61143|61123|61134.3|61114.3|361
1614212400000|2021-02-25 00:20:00|61135.3|61115.3|61147.3|61127.3|61148.1|61128.1|61134.5|61114.5|344
1614212700000|2021-02-25 00:25:00|61147.5|61127.5|61144.9|61124.9|61148.5|61128.5|61139.9|61119.9|450
1614213000000|2021-02-25 00:30:00|61144.7|61124.7|61147.1|61127.1|61152.9|61134.7|61143.5|61124.7|421
1614213300000|2021-02-25 00:35:00|61147.2|61127.2|61154.8|61134.8|61154.9|61134.9|61145.9|61125.9|442
1614213600000|2021-02-25 00:40:00|61154.7|61134.7|61144.9|61124.9|61154.7|61134.7|61144.7|61124.7|449
1614213900000|2021-02-25 00:45:00|61145.9|61125.9|61145.7|61125.7|61148.1|61128.1|61139.7|61119.7|426
1614214200000|2021-02-25 00:50:00|61145.6|61125.6|61161|61141|61162.7|61145|61143.7|61124|572
1614214500000|2021-02-25 00:55:00|61161.7|61141.7|61153.9|61133.9|61167.3|61147.3|61151.1|61131.1|619
1614214800000|2021-02-25 01:00:00|61154|61134|61155|61135|61157.3|61140.7|61141.7|61123.1|743
1614215100000|2021-02-25 01:05:00|61155.1|61135.1|61169.6|61149.6|61183.4|61163.4|61154.4|61134.4|787
1614215400000|2021-02-25 01:10:00|61169.8|61149.8|61155.8|61135.8|61169.8|61149.8|61155.4|61135.4|561
1614215700000|2021-02-25 01:15:00|61155.9|61135.9|61155.1|61135.1|61161.2|61141.2|61149.3|61129.3|627
1614216000000|2021-02-25 01:20:00|61154.6|61134.6|61166.1|61146.1|61167.8|61149.2|61154.2|61134.2|529
1614216300000|2021-02-25 01:25:00|61165.6|61145.6|61159.2|61139.2|61175.8|61157.1|61156.8|61139|703
1614216600000|2021-02-25 01:30:00|61159.3|61139.3|61151.8|61131.8|61163.9|61145.9|61145.7|61128.6|672
1614216900000|2021-02-25 01:35:00|61151.3|61131.3|61161.7|61141.7|61162.9|61145.5|61148.9|61130.1|554
1614217200000|2021-02-25 01:40:00|61161.8|61141.8|61163.9|61143.9|61168.6|61151.6|61157.2|61138.1|594
1614217500000|2021-02-25 01:45:00|61163.8|61143.8|61158.7|61138.7|61165.5|61146.6|61154.1|61135.2|557
1614217800000|2021-02-25 01:50:00|61158.5|61138.5|61170.4|61150.4|61171.8|61154.5|61158.5|61138.5|515
1614218100000|2021-02-25 01:55:00|61170.3|61150.3|61178.4|61158.4|61179.5|61161.9|61163.7|61145.7|540
1614218400000|2021-02-25 02:00:00|61179.4|61159.4|61172.7|61152.7|61179.4|61161.4|61168.4|61149.6|544
1614218700000|2021-02-25 02:05:00|61173|61153|61181|61161|61186|61168.4|61171.5|61152.2|554
1614219000000|2021-02-25 02:10:00|61181.3|61161.3|61174.6|61154.6|61181.8|61162.7|61167.7|61150.7|458
1614219300000|2021-02-25 02:15:00|61175.5|61155.5|61166.4|61146.4|61177.1|61159.3|61162.6|61144.8|491
1614219600000|2021-02-25 02:20:00|61166.7|61146.7|61156.6|61141.6|61167.1|61149.9|61152.8|61134.3|476
1614219900000|2021-02-25 02:25:00|61156.5|61141.5|61154.8|61134.8|61159.6|61142.2|61148.6|61131.4|506
1614220200000|2021-02-25 02:30:00|61154.7|61134.7|61149.3|61134.3|61157|61139.5|61146.9|61129.7|563
1614220500000|2021-02-25 02:35:00|61149.4|61134.4|61155.2|61135.2|61157.1|61140.2|61146.5|61129|548
1614220800000|2021-02-25 02:40:00|61155.1|61135.1|61163.1|61143.1|61165.2|61147.6|61150.7|61134.1|493
1614221100000|2021-02-25 02:45:00|61163.2|61143.2|61164.1|61149.1|61167.3|61149.7|61154.7|61136.2|466
1614221400000|2021-02-25 02:50:00|61163.7|61148.7|61163.7|61148.7|61172|61155.3|61161.9|61144.5|471
1614221700000|2021-02-25 02:55:00|61164|61149|61164.4|61144.4|61171.9|61154.3|61158.1|61140.7|438
1614222000000|2021-02-25 03:00:00|61162.8|61147.8|61159.2|61139.2|61165.7|61148.2|61151.8|61134.5|505
1614222300000|2021-02-25 03:05:00|61158.9|61138.9|61155.9|61135.9|61160.4|61142.7|61151.6|61134.7|559
1614222600000|2021-02-25 03:10:00|61156|61136|61150|61130|61161.4|61143.5|61146|61128.4|552
1614222900000|2021-02-25 03:15:00|61149.7|61129.7|61143.6|61128.6|61150.9|61133.8|61141.2|61125.2|612
1614223200000|2021-02-25 03:20:00|61143.7|61128.7|61137.1|61122.1|61148.6|61130.9|61134.8|61117.5|592
1614223500000|2021-02-25 03:25:00|61137|61122|61137.5|61122.5|61143.8|61126.7|61130.4|61112.4|486
1614223800000|2021-02-25 03:30:00|61137.6|61122.6|61133.7|61118.7|61143.7|61126.5|61133.2|61115.3|467
1614224100000|2021-02-25 03:35:00|61134.1|61119.1|61131.6|61116.6|61137.2|61120.6|61130.7|61113|425
1614224400000|2021-02-25 03:40:00|61131.1|61116.1|61130.8|61110.8|61136.9|61119.1|61126.6|61109.6|429
1614224700000|2021-02-25 03:45:00|61130.9|61110.9|61134.2|61119.2|61137.2|61119.6|61128.5|61110.5|388
1614225000000|2021-02-25 03:50:00|61133.9|61118.9|61123.6|61108.6|61137.1|61119.5|61123.5|61107|379
1614225300000|2021-02-25 03:55:00|61124|61109|61118.5|61103.5|61127.2|61109.4|61113.5|61096.8|437
1614225600000|2021-02-25 04:00:00|61118.4|61103.4|61119.1|61104.1|61120.4|61104.2|61113.3|61096.2|424
1614225900000|2021-02-25 04:05:00|61119|61104|61122.5|61102.5|61128.8|61110.8|61115.9|61098.5|377
1614226200000|2021-02-25 04:10:00|61120|61105|61110.7|61095.7|61122.7|61105.4|61110.2|61092.6|382
1614226500000|2021-02-25 04:15:00|61110.8|61095.8|61087.9|61067.9|61114|61097.1|61086.9|61067.6|474
1614226800000|2021-02-25 04:20:00|61089.2|61069.2|61083.3|61068.3|61096.1|61078.8|61076.9|61059.1|591
1614227100000|2021-02-25 04:25:00|61083.2|61068.2|61091.6|61076.6|61093.8|61076.6|61077.7|61060.3|474
1614227400000|2021-02-25 04:30:00|61091.5|61076.5|61096|61076|61100|61082.6|61089.8|61073.2|535
1614227700000|2021-02-25 04:35:00|61093.5|61078.5|61096.7|61081.7|61105|61087.8|61093.1|61078.1|425
1614228000000|2021-02-25 04:40:00|61097.2|61082.2|61092.5|61077.5|61099.6|61082.4|61090.2|61073.3|485
1614228300000|2021-02-25 04:45:00|61095.2|61075.2|61087.5|61072.5|61098.3|61081.3|61087.5|61070.5|457
1614228600000|2021-02-25 04:50:00|61090.3|61070.3|61083.3|61063.3|61094.1|61076.8|61078.8|61063|489
1614228900000|2021-02-25 04:55:00|61083.1|61063.1|61080.5|61065.5|61086.7|61068.8|61075.6|61058.3|560
1614229200000|2021-02-25 05:00:00|61080.6|61065.6|61080.3|61065.3|61083.7|61066.7|61075.8|61058.5|413
1614229500000|2021-02-25 05:05:00|61080.6|61065.6|61076.3|61056.3|61081.6|61065.9|61070.4|61053.4|430
1614229800000|2021-02-25 05:10:00|61076.2|61056.2|61067.8|61047.8|61078|61060.5|61048.3|61031.1|623
1614230100000|2021-02-25 05:15:00|61064.7|61049.7|61050.4|61035.4|61069.8|61052|61050.4|61035|581
1614230400000|2021-02-25 05:20:00|61050.9|61035.9|61054.2|61039.2|61061.8|61044.1|61049.2|61032|529
1614230700000|2021-02-25 05:25:00|61054|61039|61049.4|61034.4|61057.8|61040|61048.9|61031.8|442
1614231000000|2021-02-25 05:30:00|61049.5|61034.5|61063.2|61048.2|61065.8|61048.2|61049.3|61033|642
1614231300000|2021-02-25 05:35:00|61063.4|61048.4|61061.3|61046.3|61067|61049.4|61060.8|61043.9|684
1614231600000|2021-02-25 05:40:00|61061.2|61046.2|61059|61044|61062.2|61046.3|61051.6|61034.2|532
1614231900000|2021-02-25 05:45:00|61059.2|61044.2|61063.6|61048.6|61069.5|61052|61058.8|61041.4|617
1614232200000|2021-02-25 05:50:00|61063.7|61048.7|61073.7|61058.7|61074.9|61059|61062.5|61045.2|486
1614232500000|2021-02-25 05:55:00|61073.2|61058.2|61075.8|61060.8|61079.9|61063.1|61066.8|61048.8|608
1614232800000|2021-02-25 06:00:00|61075.1|61055.1|61066.4|61046.4|61075.8|61058.1|61061.3|61043.2|678
1614233100000|2021-02-25 06:05:00|61066.2|61046.2|61087.3|61067.3|61091.7|61074.1|61066.1|61046.1|654
1614233400000|2021-02-25 06:10:00|61087.2|61067.2|61086.1|61066.1|61089.9|61071.2|61078.4|61061|519
1614233700000|2021-02-25 06:15:00|61086|61066|61087.6|61067.6|61089.2|61070.8|61081.2|61063.3|395
1614234000000|2021-02-25 06:20:00|61087.7|61067.7|61083.7|61068.7|61097.3|61077.3|61082.4|61063.8|503
1614234300000|2021-02-25 06:25:00|61083.4|61068.4|61068.9|61048.9|61089.3|61071.6|61068.1|61048.1|558
1614234600000|2021-02-25 06:30:00|61069.6|61049.6|61078.2|61058.2|61081.1|61061.4|61065.5|61047.7|536
1614234900000|2021-02-25 06:35:00|61078.3|61058.3|61076.6|61056.6|61089.1|61071.4|61073.9|61054.7|551
1614235200000|2021-02-25 06:40:00|61076.4|61056.4|61071.5|61051.5|61081|61061|61068.5|61050.1|589
1614235500000|2021-02-25 06:45:00|61071.6|61051.6|61062.9|61042.9|61077.6|61060.2|61059.6|61041.7|611
1614235800000|2021-02-25 06:50:00|61062.4|61042.4|61062.5|61042.5|61066.2|61048.4|61059.2|61040|509
1614236100000|2021-02-25 06:55:00|61062.6|61042.6|61061.3|61041.3|61065.5|61045.7|61055.1|61038.1|521
1614236400000|2021-02-25 07:00:00|61060.9|61040.9|61080.9|61060.9|61087|61069.2|61060.9|61040.9|772
1614236700000|2021-02-25 07:05:00|61080.8|61060.8|61099.6|61079.6|61099.8|61082.1|61076.3|61057|722
1614237000000|2021-02-25 07:10:00|61099.5|61079.5|61106|61086|61111.9|61092.2|61098.9|61078.9|749
1614237300000|2021-02-25 07:15:00|61106.1|61086.1|61100.7|61080.7|61107.1|61088.3|61094.5|61075.9|697
1614237600000|2021-02-25 07:20:00|61100.6|61080.6|61109.5|61089.5|61110.3|61093.3|61093.1|61074.9|712
1614237900000|2021-02-25 07:25:00|61109.6|61089.6|61121.1|61106.1|61122.6|61106.4|61100.7|61083.6|732
1614238200000|2021-02-25 07:30:00|61120.1|61105.1|61110.2|61090.2|61120.1|61105.1|61091.2|61073.5|811
1614238500000|2021-02-25 07:35:00|61110.3|61090.3|61117.7|61102.7|61127|61109.6|61105|61089.1|788
1614238800000|2021-02-25 07:40:00|61117.6|61102.6|61099.8|61084.8|61117.8|61102.8|61092.2|61074.2|732
1614239100000|2021-02-25 07:45:00|61100|61085|61082.1|61067.1|61110.7|61092.5|61079.3|61061.5|753
1614239400000|2021-02-25 07:50:00|61081.8|61066.8|61063.7|61043.7|61091.1|61071.9|61056.9|61038.9|885
1614239700000|2021-02-25 07:55:00|61063.9|61043.9|61029.6|61009.6|61072|61056.1|61019.4|61003.1|905
1614240000000|2021-02-25 08:00:00|61029.3|61009.3|60992|60977|61029.3|61010.7|60992|60974.8|945
1614240300000|2021-02-25 08:05:00|60993.6|60973.6|60978.3|60958.3|60995.4|60980.2|60972.4|60954.6|931
1614240600000|2021-02-25 08:10:00|60978|60958|60975.6|60955.6|60992.3|60974.8|60961.5|60943.9|887
1614240900000|2021-02-25 08:15:00|60973|60958|60982.3|60967.3|60988.2|60971.4|60964.3|60946.9|899
1614241200000|2021-02-25 08:20:00|60982|60967|60971.4|60956.4|60982.5|60967.5|60965.4|60948.9|819
1614241500000|2021-02-25 08:25:00|60971.6|60956.6|60978.8|60963.8|60984.1|60966.2|60945.7|60930.4|973
1614241800000|2021-02-25 08:30:00|60978.9|60963.9|60999.5|60984.5|61006.9|60989.6|60977.2|60961.1|962
1614242100000|2021-02-25 08:35:00|60999.2|60984.2|60965.7|60945.7|61001.4|60984.2|60957|60940.3|975
1614242400000|2021-02-25 08:40:00|60965.9|60945.9|60987|60967|60992.7|60975.1|60963|60945.3|917
1614242700000|2021-02-25 08:45:00|60986.8|60966.8|60981|60961|60994.6|60978.2|60964.4|60947.8|901
1614243000000|2021-02-25 08:50:00|60980.8|60960.8|60940.9|60925.9|60981.3|60965|60928|60909.8|918
1614243300000|2021-02-25 08:55:00|60940.6|60925.6|60923.2|60903.2|60955.9|60938.8|60919.2|60902.5|929
1614243600000|2021-02-25 09:00:00|60919.8|60904.8|60924|60909|60944.2|60927.3|60917.9|60900.8|988
1614243900000|2021-02-25 09:05:00|60923.8|60908.8|60916.1|60901.1|60933.1|60917.3|60911.6|60895.1|921
1614244200000|2021-02-25 09:10:00|60916.3|60901.3|60874.7|60859.7|60922.6|60907.6|60872.3|60856.1|985
1614244500000|2021-02-25 09:15:00|60874.6|60859.6|60876.7|60861.7|60896.8|60881.4|60871.5|60854.5|986
1614244800000|2021-02-25 09:20:00|60876.6|60861.6|60900.7|60885.7|60909.1|60892|60867|60852|971
1614245100000|2021-02-25 09:25:00|60901.5|60886.5|60892.4|60877.4|60916.8|60899.2|60883.4|60867.4|950
1614245400000|2021-02-25 09:30:00|60892.5|60877.5|60899.6|60879.6|60905.5|60887.5|60882.1|60867.1|899
1614245700000|2021-02-25 09:35:00|60899.9|60879.9|60887.8|60872.8|60901|60883.6|60887.3|60869.8|758
1614246000000|2021-02-25 09:40:00|60887.7|60872.7|60884.8|60864.8|60893.7|60878.1|60876.5|60859|811
1614246300000|2021-02-25 09:45:00|60882.8|60867.8|60884.8|60864.8|60902.4|60884.9|60881.6|60863.2|805
1614246600000|2021-02-25 09:50:00|60884.4|60864.4|60876.3|60861.3|60892.8|60877.8|60873.1|60856.3|803
1614246900000|2021-02-25 09:55:00|60876.4|60861.4|60864.5|60844.5|60876.4|60861.4|60848.6|60831.4|828
1614247200000|2021-02-25 10:00:00|60864.7|60844.7|60871.5|60851.5|60873|60855.6|60853.5|60837.1|880
1614247500000|2021-02-25 10:05:00|60871.3|60851.3|60850|60835|60871.3|60853.6|60846.7|60830.6|956
1614247800000|2021-02-25 10:10:00|60852.5|60832.5|60846|60831|60857.3|60841.3|60835.1|60818.1|905
1614248100000|2021-02-25 10:15:00|60847|60832|60839.4|60824.4|60857.6|60841.2|60837.4|60821|729
1614248400000|2021-02-25 10:20:00|60839.2|60824.2|60811.4|60796.4|60841.7|60825.1|60805.5|60790.5|898
1614248700000|2021-02-25 10:25:00|60811.1|60796.1|60818.7|60803.7|60831.7|60816.7|60810.9|60795.9|854
1614249000000|2021-02-25 10:30:00|60818.9|60803.9|60804.2|60789.2|60821.5|60806.5|60782.7|60767.7|901
1614249300000|2021-02-25 10:35:00|60803.9|60788.9|60807.3|60792.3|60813.1|60798.1|60798.7|60783.7|845
1614249600000|2021-02-25 10:40:00|60807.2|60792.2|60824.9|60809.9|60839.2|60824.2|60805.9|60788.7|878
1614249900000|2021-02-25 10:45:00|60825.2|60810.2|60860.7|60840.7|60863.7|60848|60808.4|60793.2|953
1614250200000|2021-02-25 10:50:00|60858.4|60843.4|60817.5|60802.5|60859.5|60843.4|60817.1|60802.1|900
1614250500000|2021-02-25 10:55:00|60817.8|60802.8|60822.5|60807.5|60834.6|60818.8|60817|60802|848
1614250800000|2021-02-25 11:00:00|60821.5|60806.5|60794.5|60779.5|60821.5|60806.5|60789|60774|799
1614251100000|2021-02-25 11:05:00|60793.7|60778.7|60801.1|60786.1|60802.1|60787.1|60788|60773|728
1614251400000|2021-02-25 11:10:00|60799.7|60784.7|60784.6|60769.6|60809.2|60794.2|60782.7|60767.7|738
1614251700000|2021-02-25 11:15:00|60784.4|60769.4|60788.2|60773.2|60790.6|60775.6|60772.2|60757.2|891
1614252000000|2021-02-25 11:20:00|60787.4|60772.4|60789.4|60774.4|60799.3|60783.8|60781.5|60766.5|824
1614252300000|2021-02-25 11:25:00|60789.5|60774.5|60791.8|60776.8|60804.5|60789.5|60786|60771|910
1614252600000|2021-02-25 11:30:00|60791.9|60776.9|60821.3|60806.3|60831.7|60816.7|60790.7|60775.7|899
1614252900000|2021-02-25 11:35:00|60821|60806|60814.6|60799.6|60831.6|60814.7|60810|60793.9|837
1614253200000|2021-02-25 11:40:00|60815.8|60800.8|60832|60817|60842.4|60824.7|60801.2|60785.1|884
1614253500000|2021-02-25 11:45:00|60832.7|60817.7|60844.5|60829.5|60847.2|60830|60825.2|60808.5|961
1614253800000|2021-02-25 11:50:00|60843.1|60828.1|60818.8|60803.8|60844.6|60829.6|60817.8|60801.7|900
1614254100000|2021-02-25 11:55:00|60819|60804|60814.1|60799.1|60834.8|60819.3|60810.3|60794.5|834
1614254400000|2021-02-25 12:00:00|60813.3|60798.3|60810|60795|60828.1|60813.1|60805.8|60790.8|893
1614254700000|2021-02-25 12:05:00|60810.7|60795.7|60837.1|60822.1|60838.4|60823.4|60809.5|60794.5|788
1614255000000|2021-02-25 12:10:00|60836.9|60821.9|60807.5|60792.5|60839.6|60824.6|60807|60790.2|766
1614255300000|2021-02-25 12:15:00|60807.3|60792.3|60797.5|60782.5|60818.8|60802.8|60787.8|60771.1|899
1614255600000|2021-02-25 12:20:00|60797.4|60782.4|60798.6|60783.6|60808.2|60791.1|60790|60774.6|785
1614255900000|2021-02-25 12:25:00|60798.5|60783.5|60797|60782|60813.4|60798.4|60792.2|60777.2|862
1614256200000|2021-02-25 12:30:00|60796.8|60781.8|60779.1|60764.1|60799.3|60784.3|60777|60762|813
1614256500000|2021-02-25 12:35:00|60779.2|60764.2|60788.2|60773.2|60794.8|60779.8|60777.3|60761.6|758
1614256800000|2021-02-25 12:40:00|60788.6|60773.6|60793.8|60778.8|60806.7|60791.7|60781.5|60766.5|885
1614257100000|2021-02-25 12:45:00|60793.9|60778.9|60802.1|60787.1|60808.6|60791|60786.7|60771.7|767
1614257400000|2021-02-25 12:50:00|60802|60787|60804.4|60789.4|60808.3|60793.3|60795.4|60780.4|803
1614257700000|2021-02-25 12:55:00|60804.1|60789.1|60832|60817|60835.9|60820.9|60802.3|60787.3|886
1614258000000|2021-02-25 13:00:00|60830.8|60815.8|60804.9|60789.9|60832.2|60817.2|60793.5|60777.9|925
1614258300000|2021-02-25 13:05:00|60804.7|60789.7|60817.8|60802.8|60818|60803|60794.3|60779.3|816
1614258600000|2021-02-25 13:10:00|60818.8|60803.8|60834.4|60819.4|60834.6|60819.6|60818.4|60803.4|779
1614258900000|2021-02-25 13:15:00|60834.8|60819.8|60827.6|60812.6|60835.4|60820.4|60806.8|60791.8|860
1614259200000|2021-02-25 13:20:00|60827.8|60812.8|60817.9|60802.9|60828.6|60813.6|60816.5|60801.5|842
1614259500000|2021-02-25 13:25:00|60818.1|60803.1|60822.5|60802.5|60841.1|60822.5|60817.4|60800.5|742
1614259800000|2021-02-25 13:30:00|60821.6|60801.6|60834.1|60819.1|60863.5|60845.3|60821.6|60801.6|984
1614260100000|2021-02-25 13:35:00|60833.8|60818.8|60837.6|60822.6|60846.8|60831.5|60816.1|60798.9|965
1614260400000|2021-02-25 13:40:00|60839.1|60824.1|60837.9|60822.9|60844.1|60827.4|60820.9|60804.2|909
1614260700000|2021-02-25 13:45:00|60838.1|60823.1|60813.2|60798.2|60842.7|60824.7|60789.2|60773.9|988
1614261000000|2021-02-25 13:50:00|60816.3|60796.3|60857.1|60842.1|60862.6|60844.9|60813|60796.3|988
1614261300000|2021-02-25 13:55:00|60857.4|60842.4|60898.8|60883.8|60903.6|60888.6|60852.1|60835|1021
1614261600000|2021-02-25 14:00:00|60899.3|60884.3|60897.3|60877.3|60917.6|60900.8|60882|60864|1062
1614261900000|2021-02-25 14:05:00|60894.2|60879.2|60875.3|60860.3|60915.4|60899.5|60874.8|60857.4|916
1614262200000|2021-02-25 14:10:00|60875.7|60860.7|60886|60871|60890.5|60873.9|60867.4|60852.4|738
1614262500000|2021-02-25 14:15:00|60885.9|60870.9|60877.3|60857.3|60893.2|60877.9|60870|60852.1|713
1614262800000|2021-02-25 14:20:00|60877.6|60857.6|60868.3|60853.3|60883.6|60867.2|60867.7|60852.5|693
1614263100000|2021-02-25 14:25:00|60867.3|60852.3|60850.3|60835.3|60870.1|60853.2|60835.5|60820.5|744
1614263400000|2021-02-25 14:30:00|60853|60833|60858|60843|60869.4|60851.4|60827.8|60812.8|795
1614263700000|2021-02-25 14:35:00|60858.6|60843.6|60810.7|60795.7|60862.9|60845.3|60809|60792.1|781
1614264000000|2021-02-25 14:40:00|60809.3|60794.3|60776.7|60761.7|60812.9|60796|60766.5|60751.5|753
1614264300000|2021-02-25 14:45:00|60776.4|60761.4|60793.8|60778.8|60805.7|60789.5|60761.4|60746.4|767
1614264600000|2021-02-25 14:50:00|60794.1|60779.1|60784|60769|60802.7|60786.2|60774.2|60759.2|877
1614264900000|2021-02-25 14:55:00|60787|60767|60759.2|60739.2|60787.2|60770.4|60747.1|60730.3|1023
1614265200000|2021-02-25 15:00:00|60759.6|60739.6|60784.1|60769.1|60793.8|60778.8|60751.3|60732.3|990
1614265500000|2021-02-25 15:05:00|60785.9|60770.9|60852.9|60837.9|60858.5|60841.8|60783|60768|1055
1614265800000|2021-02-25 15:10:00|60853.1|60838.1|60840.3|60820.3|60859.3|60844.3|60825.3|60810.3|1029
1614266100000|2021-02-25 15:15:00|60838.7|60823.7|60803.8|60788.8|60854.6|60838.7|60802.9|60785.9|1037
1614266400000|2021-02-25 15:20:00|60803.7|60788.7|60804.5|60789.5|60812.3|60796.8|60768|60751.1|1008
1614266700000|2021-02-25 15:25:00|60803.4|60788.4|60818.2|60803.2|60833.6|60818.6|60801.5|60786.5|1024
1614267000000|2021-02-25 15:30:00|60818.6|60803.6|60851.4|60836.4|60856.5|60841.5|60817.3|60802.3|1059
1614267300000|2021-02-25 15:35:00|60850.8|60835.8|60851.5|60836.5|60872.7|60856.8|60836|60817.7|1054
1614267600000|2021-02-25 15:40:00|60851.4|60836.4|60843.1|60823.1|60864.2|60847.3|60834|60818.2|1019
1614267900000|2021-02-25 15:45:00|60840.9|60825.9|60852.7|60837.7|60874.9|60857.1|60839.2|60823|1046
1614268200000|2021-02-25 15:50:00|60852.9|60837.9|60841.1|60826.1|60870.4|60853.5|60833|60815.3|1042
1614268500000|2021-02-25 15:55:00|60841.3|60826.3|60843|60828|60845.1|60829.6|60823.4|60808.4|1057
1614268800000|2021-02-25 16:00:00|60843.3|60828.3|60870.1|60855.1|60877.3|60861.9|60841.7|60826.7|979
1614269100000|2021-02-25 16:05:00|60870|60855|60845.4|60830.4|60879.5|60864.5|60842.5|60826.9|955
1614269400000|2021-02-25 16:10:00|60844.1|60829.1|60827|60812|60863.4|60846.2|60818.4|60801.9|893
1614269700000|2021-02-25 16:15:00|60827.1|60812.1|60825.5|60810.5|60850.7|60832.2|60816.7|60801.5|919
1614270000000|2021-02-25 16:20:00|60825.2|60810.2|60836.9|60821.9|60841.6|60826.6|60817.2|60802.2|920
1614270300000|2021-02-25 16:25:00|60837.3|60822.3|60837.9|60817.9|60845.4|60830.4|60822.1|60802.1|940
1614270600000|2021-02-25 16:30:00|60836.5|60816.5|60849.3|60829.3|60850.5|60832.6|60825.8|60806.5|904
1614270900000|2021-02-25 16:35:00|60849.5|60829.5|60843.2|60823.2|60860.3|60840.3|60843|60823.1|889
1614271200000|2021-02-25 16:40:00|60843.4|60823.4|60839.5|60819.5|60855.4|60836.8|60830.4|60812.1|919
1614271500000|2021-02-25 16:45:00|60839.1|60819.1|60855.7|60835.7|60857.1|60837.1|60828.2|60808.2|929
1614271800000|2021-02-25 16:50:00|60855.9|60835.9|60800.9|60785.9|60859.2|60842.2|60797.8|60781.1|1004
1614272100000|2021-02-25 16:55:00|60801.7|60786.7|60815|60800|60829.3|60814.3|60795|60776.7|1007
1614272400000|2021-02-25 17:00:00|60817|60802|60809.4|60789.4|60828.6|60812|60805.4|60787.3|1020
1614272700000|2021-02-25 17:05:00|60809.3|60789.3|60797|60777|60820|60800.2|60789.4|60773.5|986
1614273000000|2021-02-25 17:10:00|60794|60779|60788.5|60773.5|60806.1|60789.3|60780.3|60762.8|939
1614273300000|2021-02-25 17:15:00|60788.7|60773.7|60778.1|60763.1|60795|60775.1|60767.6|60752.2|1005
1614273600000|2021-02-25 17:20:00|60777.9|60762.9|60795.1|60775.1|60809.1|60792.4|60772.8|60755.3|1003
1614273900000|2021-02-25 17:25:00|60794.8|60774.8|60807|60787|60815|60797.4|60791.2|60773.9|1031
1614274200000|2021-02-25 17:30:00|60806.4|60786.4|60809.4|60794.4|60820.3|60803|60797|60779.6|1022
1614274500000|2021-02-25 17:35:00|60808.3|60793.3|60836.9|60816.9|60846.9|60827.7|60804.3|60786.2|1031
1614274800000|2021-02-25 17:40:00|60836.7|60816.7|60830.4|60810.4|60846.2|60827.3|60825.2|60806.8|933
1614275100000|2021-02-25 17:45:00|60830.1|60810.1|60823.2|60808.2|60839|60820.6|60815.1|60796.4|987
1614275400000|2021-02-25 17:50:00|60823.7|60808.7|60858.6|60838.6|60859.5|60843.1|60823.7|60806.1|990
1614275700000|2021-02-25 17:55:00|60858.7|60838.7|60903.3|60883.3|60906.4|60887.8|60853.6|60836.7|1051
1614276000000|2021-02-25 18:00:00|60903.1|60883.1|60987.3|60967.3|60991.4|60971.4|60894|60876.3|1112
1614276300000|2021-02-25 18:05:00|60984.7|60964.7|61019.4|60999.4|61022.3|61002.3|60981.3|60961.3|1140
1614276600000|2021-02-25 18:10:00|61018.5|60998.5|60966.8|60946.8|61023.4|61003.4|60966.8|60946.8|1100
1614276900000|2021-02-25 18:15:00|60964.3|60944.3|60997.4|60977.4|61011.6|60991.6|60963.6|60943.6|1101
1614277200000|2021-02-25 18:20:00|60997.3|60977.3|61003.2|60983.2|61018.4|60998.4|60991.7|60971.7|1088
1614277500000|2021-02-25 18:25:00|61003|60983|61001.9|60981.9|61015.1|60995.1|60990.7|60970.7|1074
1614277800000|2021-02-25 18:30:00|61002.3|60982.3|61108|61088|61112.1|61092.1|60994.6|60974.6|1120
1614278100000|2021-02-25 18:35:00|61109.3|61089.3|61128.5|61108.5|61161.4|61143.3|61096.8|61078.1|1125
1614278400000|2021-02-25 18:40:00|61127.1|61107.1|61097.7|61077.7|61132.9|61112.9|61080.7|61060.7|1109
1614278700000|2021-02-25 18:45:00|61098|61078|61079.3|61059.3|61126.3|61106.3|61077.1|61057.1|1057
1614279000000|2021-02-25 18:50:00|61078.6|61058.6|61074.2|61054.2|61089.9|61069.9|61066.1|61046.1|1023
1614279300000|2021-02-25 18:55:00|61074.3|61054.3|61063.2|61043.2|61082.3|61063.4|61059|61039|990
1614279600000|2021-02-25 19:00:00|61063.6|61043.6|61054|61034|61090.4|61070.4|61049.3|61029.3|1037
1614279900000|2021-02-25 19:05:00|61056.6|61036.6|61021.8|61001.8|61057.8|61037.8|61020.8|61000.8|1011
1614280200000|2021-02-25 19:10:00|61021.7|61001.7|61022.3|61002.3|61044|61024|61014.5|60994.5|908
1614280500000|2021-02-25 19:15:00|61022|61002|61017.1|60997.1|61048.3|61028.3|61012.6|60992.6|997
1614280800000|2021-02-25 19:20:00|61017|60997|61010.9|60990.9|61023.8|61003.8|60997.3|60977.3|942
1614281100000|2021-02-25 19:25:00|61010.6|60990.6|61019.2|60999.2|61019.4|60999.4|61001.8|60981.8|960
1614281400000|2021-02-25 19:30:00|61019.1|60999.1|61027.6|61007.6|61030.2|61010.2|61016.4|60996.4|940
1614281700000|2021-02-25 19:35:00|61027.9|61007.9|61048.3|61028.3|61048.7|61028.7|61026.7|61006.7|839
1614282000000|2021-02-25 19:40:00|61048.4|61028.4|61059.2|61039.2|61062|61042|61047.1|61027.1|909
1614282300000|2021-02-25 19:45:00|61059.5|61039.5|61051.7|61031.7|61062|61042|61037.9|61017.9|929
1614282600000|2021-02-25 19:50:00|61051.5|61031.5|61043.9|61023.9|61051.5|61032.7|61040.7|61020.7|932
1614282900000|2021-02-25 19:55:00|61043.8|61023.8|61034.8|61014.8|61047.3|61027.3|61020.9|61003.2|939
1614283200000|2021-02-25 20:00:00|61035.2|61015.2|61040.1|61020.1|61044.5|61024.5|61026.8|61006.8|949
1614283500000|2021-02-25 20:05:00|61039.8|61019.8|61059.2|61039.2|61066.3|61046.3|61032.2|61013.4|926
1614283800000|2021-02-25 20:10:00|61059.3|61039.3|61052.6|61032.6|61064.3|61044.3|61043.4|61023.4|973
1614284100000|2021-02-25 20:15:00|61052.5|61032.5|61054.9|61034.9|61063.6|61045.6|61048.1|61028.1|901
1614284400000|2021-02-25 20:20:00|61054.6|61034.6|61110.6|61090.6|61116.7|61096.7|61051.1|61031.8|929
1614284700000|2021-02-25 20:25:00|61109.3|61089.3|61117.4|61097.4|61119.4|61099.4|61094.4|61074.4|902
1614285000000|2021-02-25 20:30:00|61118.4|61098.4|61144.2|61124.2|61144.4|61124.4|61118.4|61098.4|861
1614285300000|2021-02-25 20:35:00|61144|61124|61131.3|61111.3|61150.3|61130.3|61130.8|61110.8|913
1614285600000|2021-02-25 20:40:00|61131.2|61111.2|61118.8|61098.8|61144.1|61124.1|61108.8|61088.8|884
1614285900000|2021-02-25 20:45:00|61118.7|61098.7|61088.5|61068.5|61121.9|61101.9|61086.7|61066.7|890
1614286200000|2021-02-25 20:50:00|61088.6|61068.6|61115.1|61095.1|61119.7|61099.7|61088.6|61068.6|891
1614286500000|2021-02-25 20:55:00|61115|61095|61148.3|61128.3|61148.9|61128.9|61115|61095|903
1614286800000|2021-02-25 21:00:00|61148.5|61128.5|61126|61106|61148.9|61128.9|61123.2|61103.2|808
1614287100000|2021-02-25 21:05:00|61125.9|61105.9|61114.5|61094.5|61131.3|61111.3|61112.3|61092.3|717
1614287400000|2021-02-25 21:10:00|61114.4|61094.4|61109.2|61089.2|61116.9|61096.9|61106.1|61086.1|585
1614287700000|2021-02-25 21:15:00|61109.3|61089.3|61093.3|61073.3|61111.3|61091.3|61093.3|61073.3|439
1614288000000|2021-02-25 21:20:00|61093.4|61073.4|61118.4|61098.4|61118.9|61098.9|61093.4|61073.4|388
1614288300000|2021-02-25 21:25:00|61118.6|61098.6|61111.9|61091.9|61119.2|61099.2|61103.9|61083.9|467
1614288600000|2021-02-25 21:30:00|61113.2|61093.2|61107.5|61087.5|61121.3|61101.3|61107.5|61087.5|486
1614288900000|2021-02-25 21:35:00|61107.4|61087.4|61095.4|61075.4|61110.8|61090.8|61093.2|61073.2|582
1614289200000|2021-02-25 21:40:00|61095.7|61075.7|61096.6|61076.6|61098.1|61078.1|61087.3|61067.3|470
1614289500000|2021-02-25 21:45:00|61096|61076|61092.4|61072.4|61099.8|61079.8|61084.7|61064.7|438
1614289800000|2021-02-25 21:50:00|61092.2|61072.2|61097|61077|61100.8|61080.8|61086.9|61066.9|398
1614290100000|2021-02-25 21:55:00|61095|61075|61127.3|61045.8|61127.3|61075|61071.3|61045.8|420
1614290400000|2021-02-25 22:00:00|61126.9|61046|61079.1|61043.2|61132.4|61057.5|61077.9|61029.5|99
1614290700000|2021-02-25 22:05:00|61078.1|61040|61078.2|61016.4|61092.6|61046.6|61071.8|60992.8|141
1614291000000|2021-02-25 22:10:00|61074.6|61013.7|61061.2|61018.1|61086.3|61029.3|61061.2|61005.2|157
1614291300000|2021-02-25 22:15:00|61063.1|61014.2|61070.7|61032.7|61074.6|61034.5|61051.4|61013.6|189
1614291600000|2021-02-25 22:20:00|61069|61034.5|61073|61032.5|61074.3|61045.4|61061.4|61031.5|127
1614291900000|2021-02-25 22:25:00|61072.3|61031.4|61074.3|61036.8|61100.2|61053.9|61064.1|61015.2|193
1614292200000|2021-02-25 22:30:00|61068.7|61037.8|61070.4|61033.9|61075.7|61043.2|61055.8|61031.4|260
1614292500000|2021-02-25 22:35:00|61070.3|61035.6|61065.1|61037|61070.7|61043.4|61060.5|61031.8|118
1614292800000|2021-02-25 22:40:00|61065.3|61036.9|61065.1|61042|61067.9|61045.5|61062.1|61035.2|169
1614293100000|2021-02-25 22:45:00|61065.9|61042.5|61058.6|61026.7|61069.2|61044.4|61054|61010.3|491
1614293400000|2021-02-25 22:50:00|61058.5|61026.1|61050.8|61024.1|61059.5|61027.4|61045.3|61020.5|225
1614293700000|2021-02-25 22:55:00|61050.1|61022.4|61049.4|61029.4|61055|61029.4|61044.7|61019.4|266
1614294000000|2021-02-25 23:00:00|61052.7|61028.3|61068.2|61036.5|61079.5|61055.6|61052.7|61022.8|795
1614294300000|2021-02-25 23:05:00|61067.6|61036.4|61075.1|61055.1|61079.9|61057.7|61063|61029.9|804
1614294600000|2021-02-25 23:10:00|61075.4|61055.4|61074.7|61054.7|61091.6|61062.3|61063.6|61031.1|666
1614294900000|2021-02-25 23:15:00|61074.6|61054.6|61079.4|61059.4|61081.4|61061.4|61061.4|61041.4|487
1614295200000|2021-02-25 23:20:00|61079.3|61059.3|61083.6|61063.6|61088|61068|61073.1|61053.1|507
1614295500000|2021-02-25 23:25:00|61083.3|61063.3|61084.1|61064.1|61090.8|61070.8|61081.5|61061.5|479
1614295800000|2021-02-25 23:30:00|61084.4|61064.4|61115|61095|61116.7|61096.7|61080.9|61060.9|644
1614296100000|2021-02-25 23:35:00|61114.3|61094.3|61124.4|61104.4|61125.3|61105.3|61105.1|61085.1|618
1614296400000|2021-02-25 23:40:00|61124.3|61104.3|61149.7|61129.7|61152|61132|61123.1|61103.1|599
1614296700000|2021-02-25 23:45:00|61148.9|61128.9|61166.6|61146.6|61174.7|61154.7|61145.5|61125.5|683
1614297000000|2021-02-25 23:50:00|61166.9|61146.9|61169.2|61149.2|61172.6|61152.6|61155.9|61135.9|572
1614297300000|2021-02-25 23:55:00|61169.6|61149.6|61175.6|61155.6|61175.7|61155.7|61163.1|61143.1|604
1614297600000|2021-02-26 00:00:00|61175.8|61155.8|61139.1|61119.1|61175.8|61155.8|61128.3|61108.3|862
1614297900000|2021-02-26 00:05:00|61139|61119|61146.1|61126.1|61157.1|61137.1|61134.3|61114.3|740
1614298200000|2021-02-26 00:10:00|61145.6|61125.6|61176.8|61156.8|61182.1|61162.1|61140.3|61120.3|835
1614298500000|2021-02-26 00:15:00|61177.4|61157.4|61243.8|61223.8|61279.4|61257.2|61174.6|61154.6|897
1614298800000|2021-02-26 00:20:00|61244.3|61224.3|61250.2|61230.2|61253.4|61233.4|61213.1|61193.1|882
1614299100000|2021-02-26 00:25:00|61249.5|61229.5|61255.5|61235.5|61264|61244|61232.1|61212.1|901
1614299400000|2021-02-26 00:30:00|61255.8|61235.8|61250.2|61230.2|61273.8|61253.8|61243.5|61223.5|859
1614299700000|2021-02-26 00:35:00|61250.3|61230.3|61223.8|61203.8|61250.7|61230.7|61211.9|61191.9|870
1614300000000|2021-02-26 00:40:00|61224.3|61204.3|61198.8|61178.8|61225.3|61205.3|61182|61162|817
1614300300000|2021-02-26 00:45:00|61198.5|61178.5|61193.5|61173.5|61214.7|61194.7|61187.7|61167.7|751
1614300600000|2021-02-26 00:50:00|61193.8|61173.8|61191.6|61171.6|61207.3|61187.3|61184.3|61164.3|829
1614300900000|2021-02-26 00:55:00|61191.9|61171.9|61177.7|61157.7|61197.9|61177.9|61172.2|61152.2|877
1614301200000|2021-02-26 01:00:00|61179.3|61159.3|61157|61137|61202.4|61182.4|61143.4|61123.4|945
1614301500000|2021-02-26 01:05:00|61158.7|61138.7|61178.9|61158.9|61194.7|61174.7|61152.8|61132.8|925
1614301800000|2021-02-26 01:10:00|61179|61159|61194.4|61174.4|61202.7|61182.7|61169.1|61149.1|827
1614302100000|2021-02-26 01:15:00|61194.9|61174.9|61191.2|61171.2|61205.8|61185.8|61170.6|61150.6|879
1614302400000|2021-02-26 01:20:00|61191.1|61171.1|61201.6|61181.6|61209.3|61189.3|61183.4|61163.4|781
1614302700000|2021-02-26 01:25:00|61203.1|61183.1|61194.6|61174.6|61208.1|61188.1|61186.7|61166.7|809
1614303000000|2021-02-26 01:30:00|61192.9|61172.9|61173.7|61153.7|61203.1|61183.1|61173.4|61153.4|831
1614303300000|2021-02-26 01:35:00|61173.3|61153.3|61161.6|61141.6|61174.8|61154.8|61153.8|61133.8|797
1614303600000|2021-02-26 01:40:00|61161.5|61141.5|61163.7|61143.7|61169|61149|61157.3|61137.3|699
1614303900000|2021-02-26 01:45:00|61163.4|61143.4|61152.6|61132.6|61172.8|61152.8|61151.2|61131.2|736
1614304200000|2021-02-26 01:50:00|61152.9|61132.9|61144|61124|61152.9|61132.9|61137.8|61117.8|797
1614304500000|2021-02-26 01:55:00|61143.8|61123.8|61142|61122|61145.9|61125.9|61136.1|61116.1|738
1614304800000|2021-02-26 02:00:00|61142.1|61122.1|61139.5|61119.5|61151.4|61131.4|61126.1|61106.1|766
1614305100000|2021-02-26 02:05:00|61139.6|61119.6|61133.4|61113.4|61143.9|61123.9|61132.4|61112.4|657
1614305400000|2021-02-26 02:10:00|61133.5|61113.5|61101.2|61081.2|61133.5|61113.5|61096.9|61076.9|695
1614305700000|2021-02-26 02:15:00|61101.9|61081.9|61101.7|61081.7|61107.1|61087.1|61089.4|61069.4|672
1614306000000|2021-02-26 02:20:00|61101.8|61081.8|61063.2|61043.2|61107.6|61087.6|61062.9|61042.9|687
1614306300000|2021-02-26 02:25:00|61062.9|61042.9|61063.6|61043.6|61071|61051|61048|61028|746
1614306600000|2021-02-26 02:30:00|61064.1|61044.1|61061.9|61041.9|61069.9|61049.9|61051.1|61031.1|760
1614306900000|2021-02-26 02:35:00|61063.8|61043.8|61079.5|61059.5|61083.7|61063.7|61055.3|61035.3|742
1614307200000|2021-02-26 02:40:00|61081.1|61061.1|61084.8|61064.8|61089.7|61069.7|61071.9|61051.9|596
1614307500000|2021-02-26 02:45:00|61085.6|61065.6|61071.5|61051.5|61086.6|61066.6|61066.2|61046.2|669
1614307800000|2021-02-26 02:50:00|61071.4|61051.4|61087|61067|61088.8|61068.8|61070.2|61050.2|621
1614308100000|2021-02-26 02:55:00|61087.2|61067.2|61100.7|61080.7|61101.3|61081.3|61071.2|61051.2|710
1614308400000|2021-02-26 03:00:00|61100.6|61080.6|61103.5|61083.5|61105.7|61085.7|61091.3|61071.3|660
1614308700000|2021-02-26 03:05:00|61104.1|61084.1|61094.3|61079.3|61107.8|61089.6|61093.9|61075.8|623
1614309000000|2021-02-26 03:10:00|61094.2|61079.2|61087.6|61067.6|61101.3|61081.3|61085.3|61065.3|713
1614309300000|2021-02-26 03:15:00|61087.2|61067.2|61096.8|61076.8|61102.8|61084.6|61083.1|61063.1|667
1614309600000|2021-02-26 03:20:00|61096.4|61076.4|61103.4|61083.4|61114|61094|61094.1|61074.1|713
1614309900000|2021-02-26 03:25:00|61102.4|61082.4|61114.3|61094.3|61120.3|61102|61097.4|61077.4|627
1614310200000|2021-02-26 03:30:00|61114.2|61094.2|61135.7|61115.7|61137.4|61117.4|61111.2|61091.2|746
1614310500000|2021-02-26 03:35:00|61136.2|61116.2|61135|61115|61141.4|61121.4|61127.6|61107.6|657
1614310800000|2021-02-26 03:40:00|61134.9|61114.9|61139.1|61119.1|61140.4|61122.4|61122.7|61104.7|617
1614311100000|2021-02-26 03:45:00|61138.8|61118.8|61152|61132|61154.5|61134.6|61136|61116.3|681
1614311400000|2021-02-26 03:50:00|61152.1|61132.1|61161.2|61141.2|61163|61144.7|61141.3|61121.3|664
1614311700000|2021-02-26 03:55:00|61160.8|61140.8|61163.6|61143.6|61164.4|61144.4|61148.4|61131.6|623
1614312000000|2021-02-26 04:00:00|61163.3|61143.3|61164.5|61144.5|61166.8|61148.5|61156|61136|634
1614312300000|2021-02-26 04:05:00|61164.6|61144.6|61168.9|61148.9|61171.1|61151.1|61154|61134.2|607
1614312600000|2021-02-26 04:10:00|61168.8|61148.8|61182.3|61162.3|61190.1|61170.3|61163.4|61143.4|744
1614312900000|2021-02-26 04:15:00|61182.1|61162.1|61176.3|61156.3|61188.6|61170.1|61170.3|61151.3|674
1614313200000|2021-02-26 04:20:00|61176.1|61156.1|61185.9|61165.9|61194.5|61175.1|61174.8|61156.1|760
1614313500000|2021-02-26 04:25:00|61186|61166|61190.8|61170.8|61191.6|61173.7|61179.2|61161.4|671
1614313800000|2021-02-26 04:30:00|61191.1|61171.1|61204.1|61184.1|61205.8|61188.2|61187|61169.7|645
1614314100000|2021-02-26 04:35:00|61204.3|61184.3|61201.7|61181.7|61206.4|61186.4|61188.9|61170.8|726
1614314400000|2021-02-26 04:40:00|61201.6|61181.6|61227.1|61207.1|61227.4|61209.5|61197.3|61179.5|768
1614314700000|2021-02-26 04:45:00|61226.8|61206.8|61219|61199|61236.6|61217.7|61215.7|61195.7|749
1614315000000|2021-02-26 04:50:00|61219.5|61199.5|61202.9|61182.9|61223.8|61203.8|61196|61177.9|870
1614315300000|2021-02-26 04:55:00|61202.6|61182.6|61186.7|61166.7|61203.2|61183.9|61185.9|61165.9|588
1614315600000|2021-02-26 05:00:00|61186.6|61166.6|61178.5|61158.5|61194.1|61174.1|61173.4|61153.4|784
1614315900000|2021-02-26 05:05:00|61178.7|61158.7|61181.4|61161.4|61182.7|61163.3|61172.3|61152.3|761
1614316200000|2021-02-26 05:10:00|61181.5|61161.5|61172|61152|61194.5|61174.5|61171.4|61151.4|733
1614316500000|2021-02-26 05:15:00|61171.9|61151.9|61184.3|61164.3|61185.7|61165.7|61169.6|61149.6|618
1614316800000|2021-02-26 05:20:00|61184|61164|61169.2|61149.2|61187.9|61168.9|61163.8|61144.2|673
1614317100000|2021-02-26 05:25:00|61169.1|61149.1|61173.8|61153.8|61179.5|61159.5|61166.3|61146.3|660
1614317400000|2021-02-26 05:30:00|61173.9|61153.9|61196.4|61176.4|61198.5|61178.5|61171.4|61151.4|764
1614317700000|2021-02-26 05:35:00|61196.3|61176.3|61183.6|61163.6|61200.1|61180.1|61178.9|61161.3|743
1614318000000|2021-02-26 05:40:00|61183.8|61163.8|61199.9|61179.9|61200.4|61180.4|61183.2|61163.2|647
1614318300000|2021-02-26 05:45:00|61200.2|61180.2|61206.6|61186.6|61215.9|61195.9|61197.3|61177.3|677
1614318600000|2021-02-26 05:50:00|61206.7|61186.7|61193.8|61173.8|61208.8|61188.8|61188.4|61170|727
1614318900000|2021-02-26 05:55:00|61193.9|61173.9|61192.9|61172.9|61202.1|61182.1|61174.4|61154.4|805
1614319200000|2021-02-26 06:00:00|61192.4|61172.4|61198.9|61178.9|61199.4|61179.4|61187.3|61167.3|707
1614319500000|2021-02-26 06:05:00|61199.1|61179.1|61194.6|61174.6|61201.4|61181.4|61184.9|61166.9|688
1614319800000|2021-02-26 06:10:00|61194.5|61174.5|61185.3|61165.3|61203.4|61183.4|61180.7|61162.9|721
1614320100000|2021-02-26 06:15:00|61186.3|61166.3|61167.7|61147.7|61187.7|61168.5|61166.1|61146.1|747
1614320400000|2021-02-26 06:20:00|61168.9|61148.9|61173.1|61153.1|61178.6|61158.6|61165|61145|564
1614320700000|2021-02-26 06:25:00|61173.2|61153.2|61176.5|61156.5|61178.4|61158.4|61164.8|61144.9|643
1614321000000|2021-02-26 06:30:00|61177.8|61157.8|61178.6|61158.6|61183.4|61165.2|61170.3|61151.8|688
1614321300000|2021-02-26 06:35:00|61179.7|61159.7|61192.7|61172.7|61201|61181|61178.2|61158.2|726
1614321600000|2021-02-26 06:40:00|61192.6|61172.6|61176.4|61156.4|61194|61174|61168.4|61148.4|668
1614321900000|2021-02-26 06:45:00|61176.6|61156.6|61178.5|61158.5|61200|61181.1|61174.8|61154.8|681
1614322200000|2021-02-26 06:50:00|61178.3|61158.3|61214.4|61194.4|61227.6|61207.6|61174.5|61156.2|821
1614322500000|2021-02-26 06:55:00|61214.6|61194.6|61189.4|61169.4|61214.6|61194.6|61185.8|61165.8|821
1614322800000|2021-02-26 07:00:00|61188.2|61173.2|61219.1|61199.1|61242.1|61223.9|61185|61167.4|967
1614323100000|2021-02-26 07:05:00|61219.6|61199.6|61241.3|61221.3|61242.8|61225|61202.2|61182.2|1005
1614323400000|2021-02-26 07:10:00|61241.4|61221.4|61260.5|61240.5|61272.8|61252.8|61226.7|61206.7|1029
1614323700000|2021-02-26 07:15:00|61260.4|61240.4|61257.5|61237.5|61273.2|61254.4|61244.8|61226.2|958
1614324000000|2021-02-26 07:20:00|61257.6|61237.6|61258.9|61238.9|61262.8|61244.5|61236|61216.5|935
1614324300000|2021-02-26 07:25:00|61259|61239|61269.9|61249.9|61270.6|61250.6|61243.4|61226.8|998
1614324600000|2021-02-26 07:30:00|61269.8|61249.8|61292.2|61272.2|61319.2|61299.2|61263|61243|989
1614324900000|2021-02-26 07:35:00|61289.8|61269.8|61315.8|61295.8|61315.9|61295.9|61272.5|61252.5|932
1614325200000|2021-02-26 07:40:00|61316|61296|61304.2|61289.2|61320.5|61300.5|61290.6|61270.6|884
1614325500000|2021-02-26 07:45:00|61306.7|61286.7|61296.3|61276.3|61310.6|61292.9|61283.7|61266.2|952
1614325800000|2021-02-26 07:50:00|61293.7|61278.7|61278.8|61263.8|61305.1|61287.9|61266.7|61250.1|962
1614326100000|2021-02-26 07:55:00|61278.3|61263.3|61287.2|61272.2|61303.9|61287.8|61273|61258|1005
1614326400000|2021-02-26 08:00:00|61288.4|61273.4|61271.9|61256.9|61295.3|61279.3|61262.9|61245.3|1033
1614326700000|2021-02-26 08:05:00|61272|61257|61259.5|61244.5|61275.7|61258|61245.2|61227.6|1026
1614327000000|2021-02-26 08:10:00|61259.8|61244.8|61239.3|61224.3|61260.2|61245.2|61230.6|61211.5|973
1614327300000|2021-02-26 08:15:00|61239.1|61224.1|61212.1|61197.1|61246.3|61231.3|61206.4|61188.7|1001
1614327600000|2021-02-26 08:20:00|61212.9|61197.9|61201.6|61186.6|61223.2|61205.9|61185.1|61167.9|951
1614327900000|2021-02-26 08:25:00|61201.8|61186.8|61188.9|61173.9|61205.8|61190.7|61179.6|61163.4|918
1614328200000|2021-02-26 08:30:00|61189.3|61174.3|61195.7|61180.7|61198.2|61181.4|61188.2|61172.5|128
1614328500000|2021-02-26 08:35:00|61177.5|61162.5|61196.8|61181.8|61208.7|61191.4|61177|61162|1014
1614328800000|2021-02-26 08:40:00|61196.9|61181.9|61199.9|61184.9|61223.4|61206.4|61188.7|61173.4|968
1614329100000|2021-02-26 08:45:00|61199.3|61184.3|61220.2|61205.2|61234.4|61219.4|61188.8|61172.3|945
1614329400000|2021-02-26 08:50:00|61220|61205|61221.7|61206.7|61231.7|61215.2|61202|61185.6|937
1614329700000|2021-02-26 08:55:00|61221.6|61206.6|61214.2|61199.2|61234.1|61217.8|61213.3|61196.7|932
1614330000000|2021-02-26 09:00:00|61214.3|61199.3|61238.4|61218.4|61250.7|61235.7|61206.8|61191.8|941
1614330300000|2021-02-26 09:05:00|61235.8|61220.8|61222.1|61207.1|61248.6|61233.6|61219.5|61204.5|858
1614330600000|2021-02-26 09:10:00|61221.6|61206.6|61263|61248|61268.1|61253.1|61221.4|61206.4|913
1614330900000|2021-02-26 09:15:00|61262.3|61247.3|61274.8|61259.8|61275.9|61260.9|61253.7|61238.7|836
1614331200000|2021-02-26 09:20:00|61274.5|61259.5|61254.7|61239.7|61284|61269|61254.2|61239.2|939
1614331500000|2021-02-26 09:25:00|61253.9|61238.9|61269|61254|61276.9|61261.9|61246.4|61231.4|934
1614331800000|2021-02-26 09:30:00|61269.4|61254.4|61261.2|61246.2|61284.8|61269|61257|61240.6|898
1614332100000|2021-02-26 09:35:00|61261.4|61246.4|61253.2|61238.2|61264.9|61249.9|61238.2|61221.4|904
1614332400000|2021-02-26 09:40:00|61253.1|61238.1|61267.9|61252.9|61268.8|61252.9|61244.5|61228.2|825
1614332700000|2021-02-26 09:45:00|61267.8|61252.8|61308.1|61293.1|61314.2|61297.5|61267.5|61250.2|928
1614333000000|2021-02-26 09:50:00|61308|61293|61351.1|61331.1|61351.9|61334.2|61304.6|61289.6|1010
1614333300000|2021-02-26 09:55:00|61351.2|61331.2|61337.7|61322.7|61351.5|61334.8|61317.4|61299.8|1030
1614333600000|2021-02-26 10:00:00|61337.9|61322.9|61320.9|61305.9|61347.7|61330.4|61317|61300.1|990
1614333900000|2021-02-26 10:05:00|61322.2|61307.2|61377.6|61362.6|61381.9|61365|61321.8|61306.8|934
1614334200000|2021-02-26 10:10:00|61377.7|61362.7|61366|61351|61382.3|61367.2|61358.9|61343.6|892
1614334500000|2021-02-26 10:15:00|61366.1|61351.1|61356.8|61341.8|61389.6|61374|61356.8|61341.8|947
1614334800000|2021-02-26 10:20:00|61359.9|61339.9|61342|61327|61372|61354|61340.2|61325.2|884
1614335100000|2021-02-26 10:25:00|61341.9|61326.9|61343.2|61328.2|61358.8|61340.9|61334.2|61319.2|926
1614335400000|2021-02-26 10:30:00|61342.7|61327.7|61337.2|61322.2|61346.2|61331.2|61325.6|61310.6|847
1614335700000|2021-02-26 10:35:00|61338.3|61323.3|61329.7|61314.7|61342.9|61327.9|61320.1|61305|836
1614336000000|2021-02-26 10:40:00|61330|61315|61328.2|61313.2|61348.2|61331.3|61321.6|61305.6|817
1614336300000|2021-02-26 10:45:00|61330.1|61315.1|61346.3|61331.3|61352.3|61335.5|61327|61310.6|828
1614336600000|2021-02-26 10:50:00|61346|61331|61370.7|61355.7|61374.6|61357.2|61335.9|61318|916
1614336900000|2021-02-26 10:55:00|61370.3|61355.3|61395.7|61375.7|61395.7|61377.5|61370.2|61352.8|995
1614337200000|2021-02-26 11:00:00|61394.6|61374.6|61355.7|61340.7|61394.6|61376.9|61343.9|61324.2|1041
1614337500000|2021-02-26 11:05:00|61355.8|61340.8|61383|61368|61386|61368.3|61341.4|61324|1031
1614337800000|2021-02-26 11:10:00|61381.9|61366.9|61402.7|61382.7|61411.9|61394.8|61380.6|61363.5|997
1614338100000|2021-02-26 11:15:00|61402.3|61382.3|61402.2|61387.2|61406.4|61390.9|61384.4|61365|960
1614338400000|2021-02-26 11:20:00|61402|61387|61461.2|61441.2|61463.2|61444|61402|61384.1|1036
1614338700000|2021-02-26 11:25:00|61461.4|61441.4|61438|61418|61470.9|61453.7|61435.2|61417.8|982
1614339000000|2021-02-26 11:30:00|61438.6|61418.6|61493.1|61478.1|61502.3|61482.3|61436.1|61416.9|1045
1614339300000|2021-02-26 11:35:00|61495.3|61475.3|61463.2|61443.2|61499.5|61481.2|61453.4|61435.4|991
1614339600000|2021-02-26 11:40:00|61462.4|61442.4|61461.3|61441.3|61477.8|61459|61450.4|61433.1|960
1614339900000|2021-02-26 11:45:00|61461.5|61441.5|61446.8|61426.8|61483.2|61463.2|61444.9|61424.9|1001
1614340200000|2021-02-26 11:50:00|61446.7|61426.7|61432.3|61412.3|61456|61438.1|61421.9|61404.9|969
1614340500000|2021-02-26 11:55:00|61432.2|61412.2|61427.3|61412.3|61440.1|61423.5|61419.9|61401.5|1022
1614340800000|2021-02-26 12:00:00|61427.8|61412.8|61414|61399|61448.9|61431.4|61410.2|61394.7|999
1614341100000|2021-02-26 12:05:00|61413.8|61398.8|61406.3|61391.3|61423.6|61408|61403.9|61386.1|930
1614341400000|2021-02-26 12:10:00|61406.4|61391.4|61431.9|61411.9|61432.5|61414.5|61406.1|61388.3|841
1614341700000|2021-02-26 12:15:00|61431.1|61411.1|61409|61394|61433.6|61413.6|61395.8|61380.8|955
1614342000000|2021-02-26 12:20:00|61408.7|61393.7|61384.2|61369.2|61423.5|61406.9|61381.2|61363.6|910
1614342300000|2021-02-26 12:25:00|61384.4|61369.4|61388.3|61373.3|61406.7|61389.9|61381|61365.1|852
1614342600000|2021-02-26 12:30:00|61388.4|61373.4|61369.4|61354.4|61407.7|61392.1|61359.5|61342.4|944
1614342900000|2021-02-26 12:35:00|61367.2|61352.2|61355.9|61335.9|61394|61376.9|61353.6|61335.9|1036
1614343200000|2021-02-26 12:40:00|61353.6|61338.6|61382.5|61367.5|61383.2|61367.7|61353.4|61335.1|937
1614343500000|2021-02-26 12:45:00|61382.1|61367.1|61380.4|61360.4|61394.9|61377.8|61350.2|61333.8|928
1614343800000|2021-02-26 12:50:00|61380.6|61360.6|61387.3|61367.3|61387.3|61372.1|61357.9|61341.4|934
1614344100000|2021-02-26 12:55:00|61385.9|61370.9|61387.9|61372.9|61394.8|61378.1|61368.1|61348.1|998
1614344400000|2021-02-26 13:00:00|61387.4|61372.4|61387.8|61367.8|61403.9|61386.1|61370.6|61352.3|1007
1614344700000|2021-02-26 13:05:00|61387.6|61367.6|61427.4|61412.4|61430.1|61413.6|61378|61360.8|987
1614345000000|2021-02-26 13:10:00|61428.1|61413.1|61359.8|61344.8|61435.2|61418.5|61359|61343.1|991
1614345300000|2021-02-26 13:15:00|61358|61343|61377.4|61357.4|61380.7|61364.5|61349.7|61332|994
1614345600000|2021-02-26 13:20:00|61377.7|61362.7|61387.6|61372.6|61399.6|61384.6|61359.1|61341.5|996
1614345900000|2021-02-26 13:25:00|61386.4|61371.4|61418.6|61398.6|61423.1|61404.8|61383.6|61368.4|862
1614346200000|2021-02-26 13:30:00|61417.5|61397.5|61376.2|61361.2|61420|61400|61370.3|61353.3|1002
1614346500000|2021-02-26 13:35:00|61373.1|61358.1|61352.9|61337.9|61393.5|61376.3|61352.5|61337.5|1007
1614346800000|2021-02-26 13:40:00|61354|61339|61348.1|61333.1|61354.7|61339.7|61334.3|61319.3|981
1614347100000|2021-02-26 13:45:00|61348.2|61333.2|61345.7|61330.7|61354.2|61339.2|61334|61319|1002
1614347400000|2021-02-26 13:50:00|61345.2|61330.2|61372.9|61357.9|61389.9|61373.5|61341.5|61326.5|941
1614347700000|2021-02-26 13:55:00|61372.8|61357.8|61341.8|61326.8|61383.7|61367.3|61338.2|61321.1|951
1614348000000|2021-02-26 14:00:00|61341.2|61326.2|61309.8|61294.8|61346.7|61331.7|61302.9|61286.2|1028
1614348300000|2021-02-26 14:05:00|61309.7|61294.7|61353.2|61333.2|61353.3|61334|61308.1|61291.8|879
1614348600000|2021-02-26 14:10:00|61350.8|61335.8|61343.1|61328.1|61354.8|61337.6|61328.9|61312|687
1614348900000|2021-02-26 14:15:00|61344.2|61329.2|61342.2|61322.2|61381|61365.9|61335.8|61318.6|732
1614349200000|2021-02-26 14:20:00|61343.2|61323.2|61325.1|61310.1|61349.6|61332.1|61313.8|61298.8|714
1614349500000|2021-02-26 14:25:00|61325.2|61310.2|61308.6|61293.6|61342.4|61325.7|61308.6|61293|703
1614349800000|2021-02-26 14:30:00|61315|61300|61331|61311|61354.5|61337.1|61304.3|61285.8|788
1614350100000|2021-02-26 14:35:00|61332.1|61317.1|61329.5|61314.5|61346.2|61331|61320.2|61301.7|802
1614350400000|2021-02-26 14:40:00|61329.6|61314.6|61337.7|61317.7|61345|61327.7|61319.2|61301.4|836
1614350700000|2021-02-26 14:45:00|61338|61318|61304.2|61289.2|61351.9|61334.8|61304|61285.7|1043
1614351000000|2021-02-26 14:50:00|61303.7|61288.7|61270.8|61255.8|61345.5|61328.5|61270.6|61253.4|1006
1614351300000|2021-02-26 14:55:00|61270.6|61255.6|61339.2|61319.2|61361.5|61346.5|61270.4|61253.9|1022
1614351600000|2021-02-26 15:00:00|61335.8|61320.8|61373.8|61358.8|61397|61377.6|61333.3|61315.7|1068
1614351900000|2021-02-26 15:05:00|61373.7|61358.7|61402.7|61382.7|61409.9|61391.2|61354.3|61335.3|1070
1614352200000|2021-02-26 15:10:00|61403|61383|61367.9|61347.9|61416.9|61400.1|61363.8|61344.9|1057
1614352500000|2021-02-26 15:15:00|61367.8|61347.8|61366.9|61351.9|61391.8|61376.8|61352.5|61335.6|1077
1614352800000|2021-02-26 15:20:00|61366.7|61351.7|61353.9|61338.9|61383.2|61364.8|61351.9|61336.6|1031
1614353100000|2021-02-26 15:25:00|61353.8|61338.8|61371.3|61356.3|61392.2|61373.6|61353.4|61337.2|1032
1614353400000|2021-02-26 15:30:00|61371.7|61356.7|61355.1|61340.1|61388.5|61373.1|61352.6|61333.4|1061
1614353700000|2021-02-26 15:35:00|61355.3|61340.3|61292.7|61277.7|61368.6|61352.5|61289.5|61272.6|1071
1614354000000|2021-02-26 15:40:00|61293.8|61278.8|61281.9|61261.9|61305.6|61288.4|61277.8|61261|1027
1614354300000|2021-02-26 15:45:00|61279.3|61264.3|61341|61321|61356.4|61338.2|61277.5|61262.5|1072
1614354600000|2021-02-26 15:50:00|61340.6|61320.6|61336.2|61321.2|61359.2|61342.3|61291.3|61271.3|1095
1614354900000|2021-02-26 15:55:00|61336.5|61321.5|61267|61252|61345.8|61328|61253.5|61236.5|1130
1614355200000|2021-02-26 16:00:00|61268.9|61253.9|61298.2|61283.2|61311.8|61293.6|61259.4|61243.6|1086
1614355500000|2021-02-26 16:05:00|61298.4|61283.4|61370.9|61355.9|61372.7|61355.9|61294|61278.7|1054
1614355800000|2021-02-26 16:10:00|61370.1|61355.1|61391.9|61376.9|61419.5|61401.2|61353.6|61335.7|1043
1614356100000|2021-02-26 16:15:00|61391.2|61376.2|61429.4|61414.4|61446.2|61428.3|61372.7|61353.6|1058
1614356400000|2021-02-26 16:20:00|61429.7|61414.7|61464.3|61449.3|61486.2|61467.8|61427.8|61408.7|1050
1614356700000|2021-02-26 16:25:00|61466.4|61446.4|61503|61488|61509|61491.9|61447.9|61430.4|1033
1614357000000|2021-02-26 16:30:00|61502.2|61487.2|61487.9|61472.9|61509|61492.1|61484.9|61467.5|1018
1614357300000|2021-02-26 16:35:00|61488.3|61473.3|61439.1|61419.1|61495.2|61477.6|61431.5|61413.7|1038
1614357600000|2021-02-26 16:40:00|61439.4|61419.4|61486.7|61466.7|61487.1|61469.3|61436.6|61419.4|1051
1614357900000|2021-02-26 16:45:00|61487.6|61467.6|61472.4|61457.4|61497.5|61478.3|61465.8|61449.3|998
1614358200000|2021-02-26 16:50:00|61472|61457|61481.2|61466.2|61495.4|61478.3|61468.8|61451.6|922
1614358500000|2021-02-26 16:55:00|61481.4|61466.4|61504.8|61489.8|61513.9|61495.3|61475.8|61458.8|945
1614358800000|2021-02-26 17:00:00|61505.2|61490.2|61536.3|61516.3|61540.8|61520.8|61493.7|61475.4|1015
1614359100000|2021-02-26 17:05:00|61537.5|61517.5|61541.6|61526.6|61556.4|61537.5|61534.4|61514.6|969
1614359400000|2021-02-26 17:10:00|61541.5|61526.5|61540.8|61520.8|61554.9|61535.3|61518.2|61500.4|956
1614359700000|2021-02-26 17:15:00|61540.5|61520.5|61536.5|61516.5|61555.6|61538.6|61528.3|61512.6|893
1614360000000|2021-02-26 17:20:00|61535.6|61520.6|61556.7|61541.7|61559.6|61542.1|61526.6|61506.7|887
1614360300000|2021-02-26 17:25:00|61559.1|61539.1|61558.8|61543.8|61567.5|61550.6|61545.1|61527.8|856
1614360600000|2021-02-26 17:30:00|61558.9|61543.9|61568.1|61548.1|61571.3|61553.3|61550.3|61533.3|825
1614360900000|2021-02-26 17:35:00|61567.7|61547.7|61571.4|61556.4|61581.5|61563.7|61558.5|61541.7|837
1614361200000|2021-02-26 17:40:00|61571.7|61556.7|61587.3|61567.3|61590.2|61573.7|61570.4|61552.9|847
1614361500000|2021-02-26 17:45:00|61588.6|61568.6|61585.1|61570.1|61588.6|61571.9|61571.1|61556.1|829
1614361800000|2021-02-26 17:50:00|61585|61570|61592.2|61577.2|61600.6|61581.9|61584.7|61567|877
1614362100000|2021-02-26 17:55:00|61593.3|61578.3|61568.7|61548.7|61600.1|61583|61561.1|61543.2|1050
1614362400000|2021-02-26 18:00:00|61565.3|61550.3|61602.6|61582.6|61609|61591.8|61565.1|61548.6|919
1614362700000|2021-02-26 18:05:00|61602.7|61582.7|61574.7|61554.7|61608.8|61591.3|61569.6|61551|944
1614363000000|2021-02-26 18:10:00|61574|61554|61576.4|61556.4|61590.1|61573.3|61568.2|61550|933
1614363300000|2021-02-26 18:15:00|61575.6|61555.6|61572.3|61552.3|61589.5|61570.5|61570.9|61552.3|814
1614363600000|2021-02-26 18:20:00|61572.1|61552.1|61540.2|61525.2|61573.4|61553.4|61536.1|61516.1|909
1614363900000|2021-02-26 18:25:00|61539.7|61524.7|61539.8|61524.8|61554.1|61535|61535.6|61517.7|848
1614364200000|2021-02-26 18:30:00|61539.9|61524.9|61555.8|61540.8|61562.5|61544.7|61538.6|61520.7|841
1614364500000|2021-02-26 18:35:00|61555.9|61540.9|61548|61528|61565.1|61547.9|61540.8|61525.1|806
1614364800000|2021-02-26 18:40:00|61548.3|61528.3|61550.5|61530.5|61560.3|61542.1|61539.3|61522.9|815
1614365100000|2021-02-26 18:45:00|61550.6|61530.6|61541.6|61521.6|61553.5|61534.1|61538|61518|807
1614365400000|2021-02-26 18:50:00|61542.3|61522.3|61547.1|61532.1|61567.3|61548.7|61540|61522.3|851
1614365700000|2021-02-26 18:55:00|61547|61532|61549.6|61534.6|61552.1|61535.3|61533.2|61514|784
1614366000000|2021-02-26 19:00:00|61551.1|61536.1|61559.1|61544.1|61568.9|61551.5|61545.5|61528.9|804
1614366300000|2021-02-26 19:05:00|61559|61544|61570.1|61555.1|61574.7|61556.5|61554.6|61537.8|758
1614366600000|2021-02-26 19:10:00|61570.3|61555.3|61573.1|61558.1|61580.5|61563.6|61564.3|61548.6|763
1614366900000|2021-02-26 19:15:00|61573.4|61558.4|61567.9|61552.9|61582.4|61565.7|61567|61550.7|795
1614367200000|2021-02-26 19:20:00|61567.4|61552.4|61553|61533|61571|61554.4|61549.3|61532.2|732
1614367500000|2021-02-26 19:25:00|61553.1|61533.1|61542.6|61522.6|61553.1|61535.9|61537|61520.4|670
1614367800000|2021-02-26 19:30:00|61539.9|61524.9|61527.6|61512.6|61545.5|61528|61527.4|61512.1|619
1614368100000|2021-02-26 19:35:00|61527.7|61512.7|61522.5|61507.5|61532.4|61514.7|61516.7|61499.4|677
1614368400000|2021-02-26 19:40:00|61522.9|61507.9|61520.9|61500.9|61527.2|61511.2|61514.9|61497.1|622
1614368700000|2021-02-26 19:45:00|61521.1|61501.1|61523.1|61508.1|61531.2|61515.6|61514.9|61497.8|718
1614369000000|2021-02-26 19:50:00|61524.5|61509.5|61538.6|61523.6|61542.3|61526.1|61524.4|61508.9|800
1614369300000|2021-02-26 19:55:00|61538.5|61523.5|61577.5|61562.5|61586|61568.7|61531.2|61515.3|959
1614369600000|2021-02-26 20:00:00|61578.7|61558.7|61583.9|61568.9|61588.3|61571|61569.4|61551.7|833
1614369900000|2021-02-26 20:05:00|61584.4|61569.4|61585.4|61570.4|61603.9|61585.4|61581.7|61563.5|673
1614370200000|2021-02-26 20:10:00|61585.5|61570.5|61585.9|61570.9|61589.1|61572.1|61580.5|61563.7|594
1614370500000|2021-02-26 20:15:00|61586|61571|61583.5|61568.5|61597|61581.9|61581.8|61564.3|770
1614370800000|2021-02-26 20:20:00|61583.9|61568.9|61594.8|61574.8|61595.9|61577.9|61581.2|61563.3|708
1614371100000|2021-02-26 20:25:00|61594.7|61574.7|61592.5|61577.5|61604.5|61588.2|61588.5|61570.4|710
1614371400000|2021-02-26 20:30:00|61592.4|61577.4|61593.9|61573.9|61598.9|61580.8|61584.1|61567|668
1614371700000|2021-02-26 20:35:00|61593.8|61573.8|61574.8|61554.8|61594.2|61577.2|61571.9|61554.3|648
1614372000000|2021-02-26 20:40:00|61575.1|61555.1|61585|61570|61587.4|61570.2|61570.8|61553.4|618
1614372300000|2021-02-26 20:45:00|61584.9|61569.9|61595.4|61580.4|61600.3|61583|61582.6|61566.3|694
1614372600000|2021-02-26 20:50:00|61596.2|61581.2|61600.5|61585.5|61604.4|61586.3|61588.8|61571.8|654
1614372900000|2021-02-26 20:55:00|61600.4|61585.4|61642.2|61622.2|61644.7|61626.2|61595.7|61578.6|867
1614373200000|2021-02-26 21:00:00|61642.8|61622.8|61631.9|61611.9|61658|61638|61630.6|61610.6|865
1614373500000|2021-02-26 21:05:00|61632.3|61612.3|61613.1|61593.1|61633.2|61613.2|61602.7|61582.7|763
1614373800000|2021-02-26 21:10:00|61614.8|61594.8|61641.8|61621.8|61642.4|61622.4|61612|61592|643
1614374100000|2021-02-26 21:15:00|61642.4|61622.4|61636.2|61616.2|61645.3|61625.3|61632.7|61612.7|463
1614374400000|2021-02-26 21:20:00|61636|61616|61624.9|61604.9|61637.1|61617.1|61624.9|61604.9|353
1614374700000|2021-02-26 21:25:00|61625.2|61605.2|61619.7|61599.7|61626.9|61606.9|61616.8|61596.8|463
1614375000000|2021-02-26 21:30:00|61620.1|61600.1|61617.2|61597.2|61621.3|61601.3|61608.2|61588.2|509
1614375300000|2021-02-26 21:35:00|61616.7|61596.7|61621.4|61601.4|61622.4|61602.4|61613.8|61593.8|379
1614375600000|2021-02-26 21:40:00|61621.1|61601.1|61617.6|61597.6|61624.3|61604.3|61615.7|61595.7|416
1614375900000|2021-02-26 21:45:00|61616.6|61596.6|61617.6|61597.6|61620|61600|61608.1|61588.1|533
1614376200000|2021-02-26 21:50:00|61617.7|61597.7|61606.5|61586.5|61620.9|61600.9|61599.8|61579.8|589
1614376500000|2021-02-26 21:55:00|61606.6|61586.6|61609.1|61589.1|61614|61594|61594.7|61574.7|335
1614546000000|2021-02-28 21:00:00|61615.5|61585.5|61615.5|61585.5|61615.5|61585.5|61614.1|61584.1|3
1614546300000|2021-02-28 21:05:00|61625.6|61554|61622.8|61592.8|61631.5|61592.8|61615.5|61554|21
1614546600000|2021-02-28 21:10:00|61620.2|61590.2|61623.5|61593.5|61640.6|61593.5|61602|61519.5|21
1614546900000|2021-02-28 21:15:00|61623.4|61593.4|61615.9|61585.9|61623.5|61593.5|61613.2|61583.2|9
1614547200000|2021-02-28 21:20:00|61613.2|61583.2|61613.2|61583.2|61613.2|61583.2|61613.2|61583.2|1
1614547500000|2021-02-28 21:25:00|61638.8|61564.9|61619.1|61589.1|61640.3|61590.9|61615.8|61564.9|7
1614547800000|2021-02-28 21:30:00|61607.3|61577.3|61620.9|61590.9|61620.9|61590.9|61607.3|61577.3|2
1614548100000|2021-02-28 21:35:00|61621.4|61591.4|61618.3|61588.3|61621.4|61591.4|61618.3|61588.3|5
1614548400000|2021-02-28 21:40:00|61615.8|61585.8|61618.5|61588.5|61618.5|61588.5|61615.3|61585.3|6
1614548700000|2021-02-28 21:45:00|61615.3|61585.3|61615.8|61585.8|61619.3|61589.3|61614.7|61584.7|4
1614549000000|2021-02-28 21:50:00|61614.6|61584.6|61613.8|61583.8|61616.2|61586.2|61609.3|61579.3|23
1614549300000|2021-02-28 21:55:00|61613.2|61583.2|61616.5|61586.5|61621.6|61591.6|61608.8|61578.8|35
1614549600000|2021-02-28 22:00:00|61618.8|61588.8|61616.2|61586.2|61618.8|61588.8|61606.8|61576.8|36
1614549900000|2021-02-28 22:05:00|61615.9|61585.9|61624.5|61577.8|61629.4|61585.9|61615.6|61570.3|119
1614550200000|2021-02-28 22:10:00|61624.9|61578.2|61613.6|61511.3|61628.6|61583.9|61601.4|61506.6|168
1614550500000|2021-02-28 22:15:00|61604.6|61518.9|61601.8|61563.3|61628.8|61566.2|61597.8|61516.2|192
1614550800000|2021-02-28 22:20:00|61600.8|61570.9|61589.4|61557.9|61600.8|61570.9|61580.9|61544.7|175
1614551100000|2021-02-28 22:25:00|61589.6|61557.4|61591|61558.6|61601.3|61564.9|61582.1|61554.2|143
1614551400000|2021-02-28 22:30:00|61589.3|61558.4|61582.4|61559.1|61597.5|61564.7|61581|61555.5|148
1614551700000|2021-02-28 22:35:00|61581.7|61558.8|61590.8|61562.8|61595.1|61565.1|61581.2|61555|121
1614552000000|2021-02-28 22:40:00|61592.2|61561.4|61593.5|61564.6|61609.3|61571.8|61583.8|61554.5|201
1614552300000|2021-02-28 22:45:00|61598.8|61560.2|61605|61575.8|61609.7|61585.5|61593.8|61558.6|184
1614552600000|2021-02-28 22:50:00|61605.1|61578.5|61612.7|61583|61621.1|61589.7|61602.6|61573.9|169
1614552900000|2021-02-28 22:55:00|61610.9|61585.8|61594.6|61563.8|61626.7|61587.8|61592.5|61552.4|236
1614553200000|2021-02-28 23:00:00|61593.8|61564.7|61580.3|61560.3|61611.9|61581.7|61579|61555|538
1614553500000|2021-02-28 23:05:00|61580.2|61560.2|61541.6|61521.6|61580.9|61560.9|61537.1|61517.1|641
1614553800000|2021-02-28 23:10:00|61540.6|61520.6|61568.5|61548.5|61568.7|61548.7|61540.1|61520.1|492
1614554100000|2021-02-28 23:15:00|61568.4|61548.4|61557.5|61537.5|61574.5|61554.5|61544.5|61524.5|537
1614554400000|2021-02-28 23:20:00|61557.1|61537.1|61543.8|61523.8|61564.1|61544.1|61542.9|61522.9|503
1614554700000|2021-02-28 23:25:00|61543.9|61523.9|61534.9|61514.9|61545.3|61525.3|61533.6|61513.6|528
1614555000000|2021-02-28 23:30:00|61535.1|61515.1|61532.3|61512.3|61548.4|61528.4|61528.5|61508.5|577
1614555300000|2021-02-28 23:35:00|61532.2|61512.2|61525.5|61505.5|61532.2|61512.2|61524.6|61504.6|524
1614555600000|2021-02-28 23:40:00|61525.2|61505.2|61515.6|61495.6|61531.9|61511.9|61506|61486|564
1614555900000|2021-02-28 23:45:00|61516.2|61496.2|61516.7|61496.7|61531|61511|61510.6|61490.6|552
1614556200000|2021-02-28 23:50:00|61516.6|61496.6|61528.6|61508.6|61530.3|61510.3|61516|61496|535
1614556500000|2021-02-28 23:55:00|61528|61508|61514.5|61494.5|61532.9|61512.9|61510.7|61490.7|546
1614556800000|2021-03-01 00:00:00|61514.4|61494.4|61528.4|61508.4|61536.8|61516.8|61509.1|61489.1|708
1614557100000|2021-03-01 00:05:00|61528.6|61508.6|61512.6|61492.6|61531.1|61511.1|61506.8|61486.8|585
1614557400000|2021-03-01 00:10:00|61512.7|61492.7|61493.8|61473.8|61518.3|61498.3|61492.7|61472.7|625
1614557700000|2021-03-01 00:15:00|61492.8|61472.8|61512.1|61492.1|61527.6|61507.6|61492.8|61472.8|732
1614558000000|2021-03-01 00:20:00|61512.5|61492.5|61513.1|61493.1|61518|61498|61502|61482|546
1614558300000|2021-03-01 00:25:00|61513.5|61493.5|61499.8|61479.8|61519|61499|61499.8|61479.8|511
1614558600000|2021-03-01 00:30:00|61499.4|61479.4|61484.7|61464.7|61501.2|61481.2|61484.3|61464.3|444
1614558900000|2021-03-01 00:35:00|61485|61465|61461.5|61441.5|61485.3|61465.3|61460.6|61440.6|655
1614559200000|2021-03-01 00:40:00|61461.1|61441.1|61477.7|61457.7|61478.6|61458.6|61461.1|61441.1|494
1614559500000|2021-03-01 00:45:00|61478.1|61458.1|61487.2|61467.2|61487.9|61467.9|61476.9|61456.9|499
1614559800000|2021-03-01 00:50:00|61487.3|61467.3|61471.7|61451.7|61504.6|61484.6|61470.8|61450.8|710
1614560100000|2021-03-01 00:55:00|61470.2|61450.2|61508.1|61488.1|61514|61494|61469.3|61449.3|633
1614560400000|2021-03-01 01:00:00|61508.2|61488.2|61521.6|61501.6|61529|61509|61498.5|61478.5|699
1614560700000|2021-03-01 01:05:00|61521.7|61501.7|61535.9|61515.9|61539.8|61519.8|61519.1|61499.1|623
1614561000000|2021-03-01 01:10:00|61534.9|61514.9|61530.6|61510.6|61551.5|61531.5|61530.1|61510.1|606
1614561300000|2021-03-01 01:15:00|61530.4|61510.4|61522.5|61502.5|61535.5|61515.5|61515.2|61495.2|620
1614561600000|2021-03-01 01:20:00|61522.8|61502.8|61505.7|61485.7|61524.1|61504.1|61505|61485|600
1614561900000|2021-03-01 01:25:00|61506.2|61486.2|61519.4|61499.4|61522.3|61502.3|61488.6|61468.6|720
1614562200000|2021-03-01 01:30:00|61519.2|61499.2|61521|61501|61526|61507.1|61501.9|61481.9|740
1614562500000|2021-03-01 01:35:00|61521.1|61501.1|61522|61502|61528.9|61510.5|61513.3|61493.3|683
1614562800000|2021-03-01 01:40:00|61521.7|61501.7|61529.9|61509.9|61531.2|61511.2|61519.8|61499.8|615
1614563100000|2021-03-01 01:45:00|61530.6|61510.6|61535.5|61515.5|61536.2|61519|61528|61509.5|557
1614563400000|2021-03-01 01:50:00|61534.8|61514.8|61542.6|61522.6|61544|61525.1|61527.6|61510.1|692
1614563700000|2021-03-01 01:55:00|61542.5|61522.5|61546.1|61526.1|61553.5|61535.4|61539.1|61520|609
1614564000000|2021-03-01 02:00:00|61546|61526|61533.3|61518.3|61550.3|61531.9|61526.6|61508.2|721
1614564300000|2021-03-01 02:05:00|61535.7|61515.7|61537.3|61517.3|61539.4|61520.1|61520.3|61502.5|661
1614564600000|2021-03-01 02:10:00|61537.7|61517.7|61548.5|61528.5|61551.1|61533.9|61530.4|61512.9|592
1614564900000|2021-03-01 02:15:00|61547.9|61527.9|61559.3|61539.3|61566.1|61548.8|61545.1|61527.2|639
1614565200000|2021-03-01 02:20:00|61559.4|61539.4|61556|61536|61568|61549.4|61554.8|61535.8|604
1614565500000|2021-03-01 02:25:00|61555.8|61535.8|61566.3|61546.3|61571.6|61552.2|61554.4|61534.8|642
1614565800000|2021-03-01 02:30:00|61566.2|61546.2|61563.9|61543.9|61568.3|61550.5|61554.8|61536.8|712
1614566100000|2021-03-01 02:35:00|61563.4|61543.4|61544.8|61529.8|61565.1|61547.1|61541.7|61523.5|575
1614566400000|2021-03-01 02:40:00|61544.3|61529.3|61545.1|61530.1|61547.7|61530.6|61533.6|61515.8|597
1614566700000|2021-03-01 02:45:00|61545|61530|61549.2|61529.2|61553.2|61534.2|61539.1|61521.1|608
1614567000000|2021-03-01 02:50:00|61549.4|61529.4|61548.3|61528.3|61555.4|61537.8|61542.3|61523.7|510
1614567300000|2021-03-01 02:55:00|61548.2|61528.2|61548.5|61528.5|61554.7|61536.2|61542|61524.8|536
1614567600000|2021-03-01 03:00:00|61548.3|61528.3|61554|61534|61556.9|61536.9|61543.6|61526.2|635
1614567900000|2021-03-01 03:05:00|61553.8|61533.8|61536.1|61516.1|61553.8|61533.8|61529.1|61511.7|587
1614568200000|2021-03-01 03:10:00|61535.3|61515.3|61537.7|61517.7|61543.8|61525.4|61528|61509.6|579
1614568500000|2021-03-01 03:15:00|61537.8|61517.8|61539.7|61519.7|61540.5|61520.5|61532.9|61515.7|405
1614568800000|2021-03-01 03:20:00|61540|61520|61541.6|61521.6|61544.5|61526.3|61535.4|61515.4|509
1614569100000|2021-03-01 03:25:00|61541.4|61521.4|61543.5|61523.5|61549.8|61531.3|61538.4|61520.4|502
1614569400000|2021-03-01 03:30:00|61543.6|61523.6|61551.3|61536.3|61554|61536.3|61533.2|61516.5|473
1614569700000|2021-03-01 03:35:00|61551|61536|61553.5|61533.5|61557.2|61539.4|61545.8|61527.2|502
1614570000000|2021-03-01 03:40:00|61553.7|61533.7|61549.5|61529.5|61559.3|61541.9|61548.7|61528.7|471
1614570300000|2021-03-01 03:45:00|61549.2|61529.2|61542.9|61522.9|61552.4|61533.9|61539.1|61521.4|438
1614570600000|2021-03-01 03:50:00|61543.5|61523.5|61553.3|61533.3|61563.2|61543.6|61538.5|61520.4|552
1614570900000|2021-03-01 03:55:00|61553|61533|61557.8|61537.8|61562.2|61544.1|61546.7|61528.2|586
1614571200000|2021-03-01 04:00:00|61557.7|61537.7|61565.8|61545.8|61566.1|61548.6|61552.5|61535|446
1614571500000|2021-03-01 04:05:00|61565.9|61545.9|61552.9|61537.9|61567.3|61549.6|61549.3|61531.9|391
1614571800000|2021-03-01 04:10:00|61555.3|61535.3|61552.6|61537.6|61555.9|61537.9|61546|61528.5|411
1614572100000|2021-03-01 04:15:00|61552.3|61537.3|61565.9|61550.9|61571.2|61553.8|61552.3|61534.9|444
1614572400000|2021-03-01 04:20:00|61569.1|61549.1|61584.2|61564.2|61588|61569.9|61565.6|61548|498
1614572700000|2021-03-01 04:25:00|61584.3|61564.3|61583.5|61563.5|61589.8|61572|61579.7|61561.4|501
1614573000000|2021-03-01 04:30:00|61583.6|61563.6|61578.1|61558.1|61584.2|61566.6|61577.3|61558|480
1614573300000|2021-03-01 04:35:00|61578.3|61558.3|61578.3|61558.3|61582.4|61564.8|61575.3|61556.7|500
1614573600000|2021-03-01 04:40:00|61578|61558|61587.2|61567.2|61589.1|61570.8|61577.9|61557.9|536
1614573900000|2021-03-01 04:45:00|61587|61567|61591.6|61571.6|61594.4|61576.6|61584|61564.8|527
1614574200000|2021-03-01 04:50:00|61591.3|61571.3|61586|61566|61594.5|61574.9|61580.3|61561.5|462
1614574500000|2021-03-01 04:55:00|61586.1|61566.1|61580.2|61560.2|61586.4|61568.8|61576.3|61558.7|464
1614574800000|2021-03-01 05:00:00|61580.6|61560.6|61568.6|61548.6|61580.6|61561.5|61563.5|61546|576
1614575100000|2021-03-01 05:05:00|61568.8|61548.8|61564.8|61549.8|61575|61556.9|61564.8|61546.3|483
1614575400000|2021-03-01 05:10:00|61567.3|61547.3|61556.8|61536.8|61567.4|61549.9|61549|61530.6|649
1614575700000|2021-03-01 05:15:00|61556.7|61536.7|61568.1|61548.1|61568.1|61550.2|61550.5|61531.7|536
1614576000000|2021-03-01 05:20:00|61568.4|61548.4|61570.9|61555.9|61574|61556|61563.9|61545.8|398
1614576300000|2021-03-01 05:25:00|61571|61556|61573.1|61553.1|61578.4|61560.4|61570.4|61550.6|474
1614576600000|2021-03-01 05:30:00|61573.2|61553.2|61564.7|61544.7|61575.6|61558.2|61553.2|61535.8|611
1614576900000|2021-03-01 05:35:00|61566.5|61546.5|61560.1|61540.1|61567.1|61549.7|61557.3|61539.8|588
1614577200000|2021-03-01 05:40:00|61560.7|61540.7|61557.8|61537.8|61561.8|61543.6|61554.4|61534.4|612
1614577500000|2021-03-01 05:45:00|61557.6|61537.6|61553.2|61533.2|61559|61541.1|61550.7|61531.2|547
1614577800000|2021-03-01 05:50:00|61554.5|61534.5|61553.9|61533.9|61560.4|61542.2|61550.3|61530.3|577
1614578100000|2021-03-01 05:55:00|61554.7|61534.7|61540|61525|61555.3|61537.8|61540|61521.9|541
1614578400000|2021-03-01 06:00:00|61540.1|61525.1|61546.4|61526.4|61558.2|61538.2|61540.1|61522.5|586
1614578700000|2021-03-01 06:05:00|61546.6|61526.6|61542.8|61522.8|61548.6|61528.8|61537.7|61520.2|507
1614579000000|2021-03-01 06:10:00|61542.6|61522.6|61538.7|61518.7|61545|61527.3|61536.8|61517.7|591
1614579300000|2021-03-01 06:15:00|61538.6|61518.6|61538.8|61518.8|61544.8|61527.5|61534.1|61516.3|548
1614579600000|2021-03-01 06:20:00|61539|61519|61541.1|61521.1|61543.3|61523.3|61530|61511.3|525
1614579900000|2021-03-01 06:25:00|61541.2|61521.2|61535.8|61515.8|61541.3|61521.3|61528|61510.4|509
1614580200000|2021-03-01 06:30:00|61535.9|61515.9|61542.6|61522.6|61543.1|61524.9|61533.1|61513.1|401
1614580500000|2021-03-01 06:35:00|61542.5|61522.5|61531.3|61511.3|61542.5|61525|61528.1|61509.8|482
1614580800000|2021-03-01 06:40:00|61531.2|61511.2|61521.9|61501.9|61533.5|61516.1|61519.4|61499.4|550
1614581100000|2021-03-01 06:45:00|61522.3|61502.3|61508.9|61488.9|61524.5|61505|61506|61486.5|556
1614581400000|2021-03-01 06:50:00|61508.6|61488.6|61509.3|61489.3|61515|61495.2|61500.8|61481.8|654
1614581700000|2021-03-01 06:55:00|61509.2|61489.2|61514.2|61494.2|61516|61497.4|61506.6|61488.1|491
1614582000000|2021-03-01 07:00:00|61514.5|61494.5|61534.7|61514.7|61537.3|61518.5|61511.7|61491.7|804
1614582300000|2021-03-01 07:05:00|61538.5|61518.5|61528.1|61508.1|61544.7|61525.9|61513|61493|836
1614582600000|2021-03-01 07:10:00|61528|61508|61515.3|61495.3|61530.3|61512.5|61512.8|61493.6|745
1614582900000|2021-03-01 07:15:00|61515.2|61495.2|61532.9|61512.9|61547.3|61527.3|61506.6|61486.6|811
1614583200000|2021-03-01 07:20:00|61532.8|61512.8|61521.9|61501.9|61538.6|61518.6|61509.3|61491.7|719
1614583500000|2021-03-01 07:25:00|61521.6|61501.6|61511|61496|61528|61511.5|61505.1|61490.1|649
1614583800000|2021-03-01 07:30:00|61511.1|61496.1|61518.9|61498.9|61532.3|61517|61507|61492|662
1614584100000|2021-03-01 07:35:00|61518.8|61498.8|61501.3|61486.3|61519.1|61504.1|61500.8|61485.8|674
1614584400000|2021-03-01 07:40:00|61501.4|61486.4|61532.9|61517.9|61541.1|61521.2|61501.4|61485.1|712
1614584700000|2021-03-01 07:45:00|61532.8|61517.8|61538.5|61523.5|61540.3|61525.3|61521.5|61504.1|675
1614585000000|2021-03-01 07:50:00|61539.4|61524.4|61552.4|61532.4|61558.1|61543.1|61537.2|61519.6|773
1614585300000|2021-03-01 07:55:00|61553.2|61533.2|61583.6|61568.6|61594.1|61576.6|61546.7|61531.7|695
1614585600000|2021-03-01 08:00:00|61585.6|61565.6|61599.2|61584.2|61604.3|61588.5|61569.8|61552.1|753
1614585900000|2021-03-01 08:05:00|61599.3|61584.3|61621.6|61601.6|61629.3|61609.3|61599.3|61584.3|720
1614586200000|2021-03-01 08:10:00|61621.9|61601.9|61611.5|61596.5|61640.9|61622.6|61604|61586.3|801
1614586500000|2021-03-01 08:15:00|61611.9|61596.9|61617.9|61597.9|61639.2|61624.1|61606.9|61590.3|881
1614586800000|2021-03-01 08:20:00|61617.1|61602.1|61644.8|61624.8|61652.7|61636.1|61613.1|61598.1|865
1614587100000|2021-03-01 08:25:00|61644.5|61624.5|61673.9|61653.9|61674.4|61656.8|61633.2|61617.8|790
1614587400000|2021-03-01 08:30:00|61670.9|61655.9|61681.6|61666.6|61691.2|61673.4|61660.8|61642.7|859
1614587700000|2021-03-01 08:35:00|61681.5|61666.5|61701.2|61686.2|61705.7|61689.8|61674.2|61656.6|847
1614588000000|2021-03-01 08:40:00|61701.3|61686.3|61705.5|61690.5|61718.9|61701.3|61690.8|61675.5|898
1614588300000|2021-03-01 08:45:00|61705.6|61690.6|61701.9|61686.9|61713.9|61698.9|61680.1|61663.5|899
1614588600000|2021-03-01 08:50:00|61701.5|61686.5|61684.1|61669.1|61709.3|61694|61683|61667.3|817
1614588900000|2021-03-01 08:55:00|61684|61669|61693.4|61673.4|61699.8|61682.4|61679.2|61662.8|891
1614589200000|2021-03-01 09:00:00|61693.5|61673.5|61696.3|61681.3|61700|61685|61689.4|61673.3|810
1614589500000|2021-03-01 09:05:00|61696|61681|61706.7|61691.7|61708.1|61693.1|61687|61672|777
1614589800000|2021-03-01 09:10:00|61707.3|61692.3|61737.1|61722.1|61737.1|61722.1|61699.1|61684.1|828
1614590100000|2021-03-01 09:15:00|61737.2|61722.2|61754|61739|61757.3|61740.2|61735.3|61720.3|725
1614590400000|2021-03-01 09:20:00|61754.2|61739.2|61784.2|61769.2|61786|61771|61749|61734|819
1614590700000|2021-03-01 09:25:00|61784.4|61769.4|61776.3|61761.3|61784.4|61769.4|61767.2|61752.2|773
1614591000000|2021-03-01 09:30:00|61776.2|61761.2|61797.7|61782.7|61815.5|61799|61773.1|61758.1|843
1614591300000|2021-03-01 09:35:00|61797.5|61782.5|61818.4|61803.4|61818.9|61803.9|61785.2|61767.2|790
1614591600000|2021-03-01 09:40:00|61818.3|61803.3|61773|61758|61827.9|61812.9|61773|61758|845
1614591900000|2021-03-01 09:45:00|61770.5|61755.5|61769.9|61754.9|61792.4|61775.2|61766.8|61751.8|823
1614592200000|2021-03-01 09:50:00|61771.9|61756.9|61778.5|61763.5|61779.8|61764.8|61767.8|61752.8|738
1614592500000|2021-03-01 09:55:00|61778.6|61763.6|61779.1|61759.1|61783.6|61768.6|61764.4|61749.4|759
1614592800000|2021-03-01 10:00:00|61778.8|61758.8|61767.2|61752.2|61782.6|61763.6|61760.8|61744.4|787
1614593100000|2021-03-01 10:05:00|61766.9|61751.9|61777.6|61762.6|61781.5|61766.5|61761.7|61746.7|753
1614593400000|2021-03-01 10:10:00|61777.8|61762.8|61767.7|61752.7|61778.8|61763.8|61764.2|61747.4|569
1614593700000|2021-03-01 10:15:00|61767.5|61752.5|61759.6|61744.6|61771|61755|61754.1|61739.1|647
1614594000000|2021-03-01 10:20:00|61759.8|61744.8|61767.4|61752.4|61771.4|61756.4|61757.2|61741.5|592
1614594300000|2021-03-01 10:25:00|61767.6|61752.6|61765.1|61745.1|61774.8|61759.7|61756.4|61741.4|668
1614594600000|2021-03-01 10:30:00|61762.4|61747.4|61749.7|61734.7|61770.7|61755.7|61744.6|61729.5|699
1614594900000|2021-03-01 10:35:00|61749.3|61734.3|61725.8|61710.8|61749.3|61734.3|61722.6|61705.9|719
1614595200000|2021-03-01 10:40:00|61725.7|61710.7|61696.1|61681.1|61726.6|61710.9|61691.6|61676.6|687
1614595500000|2021-03-01 10:45:00|61696.3|61681.3|61709.5|61694.5|61711.9|61695.1|61692.7|61677.7|725
1614595800000|2021-03-01 10:50:00|61709.4|61694.4|61737.7|61722.7|61739.5|61723|61708.9|61693.9|716
1614596100000|2021-03-01 10:55:00|61737.8|61722.8|61747.2|61732.2|61770.3|61755.3|61737.8|61722.8|815
1614596400000|2021-03-01 11:00:00|61747.1|61732.1|61701.3|61686.3|61747.1|61732.1|61695.5|61679|819
1614596700000|2021-03-01 11:05:00|61701.2|61686.2|61697|61682|61712.9|61696.9|61687.2|61672.2|754
1614597000000|2021-03-01 11:10:00|61698|61683|61711|61696|61725.5|61708.8|61695|61680|707
1614597300000|2021-03-01 11:15:00|61710.9|61695.9|61725.8|61710.8|61738.9|61723.9|61709.7|61693.4|700
1614597600000|2021-03-01 11:20:00|61726|61711|61724.6|61709.6|61734.9|61719.7|61716.5|61700.2|739
1614597900000|2021-03-01 11:25:00|61725|61710|61743.2|61728.2|61746.4|61731.4|61715.9|61699.9|748
1614598200000|2021-03-01 11:30:00|61744.2|61729.2|61751.1|61736.1|61758.8|61742.4|61741.3|61726.3|845
1614598500000|2021-03-01 11:35:00|61751.3|61736.3|61761.1|61746.1|61766.1|61749.7|61749.3|61733.2|710
1614598800000|2021-03-01 11:40:00|61761.9|61746.9|61764.8|61749.8|61768.7|61753.7|61752.2|61734.9|683
1614599100000|2021-03-01 11:45:00|61767.5|61752.5|61767.7|61752.7|61778.8|61763.8|61761.1|61746.1|713
1614599400000|2021-03-01 11:50:00|61766.9|61751.9|61748.9|61733.9|61767.4|61752.4|61747|61732|707
1614599700000|2021-03-01 11:55:00|61750.2|61735.2|61748.3|61733.3|61765.2|61750.2|61746.5|61731.5|820
1614600000000|2021-03-01 12:00:00|61749.6|61734.6|61748.4|61733.4|61759.2|61744.2|61744.8|61729.8|819
1614600300000|2021-03-01 12:05:00|61748.3|61733.3|61744.5|61724.5|61756.4|61741.4|61739.9|61724.5|691
1614600600000|2021-03-01 12:10:00|61742.7|61727.7|61746.8|61731.8|61748.4|61733.4|61737.3|61722.3|723
1614600900000|2021-03-01 12:15:00|61746.5|61731.5|61736.8|61721.8|61746.9|61731.9|61729.7|61714.7|726
1614601200000|2021-03-01 12:20:00|61736.7|61721.7|61746.1|61731.1|61747|61732|61735.9|61720.9|656
1614601500000|2021-03-01 12:25:00|61746.2|61731.2|61749.1|61734.1|61759.7|61744.7|61746.1|61731.1|722
1614601800000|2021-03-01 12:30:00|61748.4|61733.4|61744.8|61729.8|61752.2|61737.2|61737.5|61722.5|658
1614602100000|2021-03-01 12:35:00|61744.7|61729.7|61751.2|61736.2|61765.3|61750.3|61735.9|61720.9|745
1614602400000|2021-03-01 12:40:00|61751.3|61736.3|61746.6|61731.6|61756|61739.9|61737.5|61722.5|720
1614602700000|2021-03-01 12:45:00|61746.7|61731.7|61737.4|61722.4|61749.5|61734.5|61734.3|61719.3|732
1614603000000|2021-03-01 12:50:00|61737.5|61722.5|61746.5|61731.5|61760|61745|61737.3|61722.3|804
1614603300000|2021-03-01 12:55:00|61747|61732|61745.4|61725.4|61756.4|61741.4|61736.3|61721.3|796
1614603600000|2021-03-01 13:00:00|61745.3|61725.3|61734.6|61719.6|61750.1|61735.1|61732.3|61717.3|819
1614603900000|2021-03-01 13:05:00|61734.5|61719.5|61715.1|61700.1|61736.7|61721.7|61710.9|61695.9|829
1614604200000|2021-03-01 13:10:00|61715.2|61700.2|61703.2|61688.2|61716.5|61701.5|61697.8|61682.8|780
1614604500000|2021-03-01 13:15:00|61703.1|61688.1|61717|61702|61731.8|61716.8|61702.5|61687.5|763
1614604800000|2021-03-01 13:20:00|61718|61703|61757.4|61742.4|61766.2|61751.2|61714.6|61699.6|872
1614605100000|2021-03-01 13:25:00|61756.4|61741.4|61765.5|61750.5|61767|61750.6|61748.3|61733.3|808
1614605400000|2021-03-01 13:30:00|61765.2|61750.2|61751.4|61736.4|61766|61751|61748.6|61733.6|808
1614605700000|2021-03-01 13:35:00|61751.5|61736.5|61741.5|61726.5|61754.3|61739.3|61739.7|61724.7|790
1614606000000|2021-03-01 13:40:00|61741.4|61726.4|61734.7|61719.7|61745.1|61730.1|61729.1|61714.1|781
1614606300000|2021-03-01 13:45:00|61733.7|61718.7|61728.7|61713.7|61739.7|61724.7|61726.8|61711.8|747
1614606600000|2021-03-01 13:50:00|61728.6|61713.6|61719.2|61704.2|61734.5|61719.5|61719.2|61704.2|752
1614606900000|2021-03-01 13:55:00|61719.3|61704.3|61700.8|61685.8|61721.6|61706.6|61695|61680|831
1614607200000|2021-03-01 14:00:00|61701|61686|61699|61684|61707|61692|61689.2|61673.3|826
1614607500000|2021-03-01 14:05:00|61699.3|61684.3|61715.9|61700.9|61740.1|61725.1|61628.1|61608.2|955
1614607800000|2021-03-01 14:10:00|61715.8|61700.8|61679.9|61664.9|61717.3|61702.3|61677|61662|875
1614608100000|2021-03-01 14:15:00|61680.2|61665.2|61691.4|61676.4|61710.9|61695.9|61680.2|61665.2|809
1614608400000|2021-03-01 14:20:00|61690.8|61675.8|61700.2|61685.2|61717.7|61702.7|61690.7|61675.7|698
1614608700000|2021-03-01 14:25:00|61698.9|61683.9|61688.5|61673.5|61704.6|61689.6|61688.3|61673.3|626
1614609000000|2021-03-01 14:30:00|61689.8|61674.8|61714.3|61694.3|61740.9|61725.9|61685.4|61670.4|775
1614609300000|2021-03-01 14:35:00|61710.2|61695.2|61724.6|61709.6|61727.3|61712.1|61708.7|61693.7|716
1614609600000|2021-03-01 14:40:00|61725.3|61710.3|61754.8|61734.8|61755.1|61739.2|61723.3|61708.3|670
1614609900000|2021-03-01 14:45:00|61755|61735|61721.6|61706.6|61755.3|61737.8|61687|61670.4|732
1614610200000|2021-03-01 14:50:00|61721.5|61706.5|61732.5|61717.5|61745.3|61728.8|61712.6|61696.6|700
1614610500000|2021-03-01 14:55:00|61732.1|61717.1|61767.1|61747.1|61767.5|61747.5|61727.5|61712.5|662
1614610800000|2021-03-01 15:00:00|61767.4|61747|61790.8|61770.8|61790.8|61771.5|61742.4|61725.3|768
1614611100000|2021-03-01 15:05:00|61790.1|61770.1|61803.5|61788.5|61821.8|61801.8|61766.5|61750.6|771
1614611400000|2021-03-01 15:10:00|61803.2|61788.2|61797.9|61782.9|61830.8|61815.8|61787.2|61767.2|727
1614611700000|2021-03-01 15:15:00|61801.5|61786.5|61798|61783|61802.7|61786.5|61773.7|61758.7|714
1614612000000|2021-03-01 15:20:00|61797.6|61782.6|61763.8|61748.8|61797.6|61782.6|61746.6|61730.4|717
1614612300000|2021-03-01 15:25:00|61765.5|61750.5|61768.1|61748.1|61793.3|61778.3|61756.5|61739.5|715
1614612600000|2021-03-01 15:30:00|61764.4|61749.4|61768.1|61753.1|61778.5|61762.5|61752.8|61736.2|684
1614612900000|2021-03-01 15:35:00|61768.2|61753.2|61751.2|61736.2|61777.7|61762.7|61745|61729.1|649
1614613200000|2021-03-01 15:40:00|61751|61736|61775.6|61760.6|61785.4|61766.5|61741.6|61723.5|676
1614613500000|2021-03-01 15:45:00|61775.9|61755.9|61763.1|61743.1|61775.9|61758.7|61741.1|61723.5|718
1614613800000|2021-03-01 15:50:00|61760.8|61745.8|61746.5|61726.5|61764.8|61746.9|61731.1|61711.1|728
1614614100000|2021-03-01 15:55:00|61746.6|61726.6|61721|61701|61748.3|61729.1|61698.3|61680.6|777
1614614400000|2021-03-01 16:00:00|61718.7|61703.7|61699.2|61684.2|61721.5|61703.7|61693.6|61674.8|723
1614614700000|2021-03-01 16:05:00|61699.5|61684.5|61682.3|61662.3|61705.1|61687.7|61682.1|61662.1|857
1614615000000|2021-03-01 16:10:00|61682.9|61662.9|61693.8|61673.8|61696|61676.3|61674.7|61654.7|868
1614615300000|2021-03-01 16:15:00|61693.2|61673.2|61670.7|61655.7|61697|61678.3|61670.7|61653.5|775
1614615600000|2021-03-01 16:20:00|61673.4|61653.4|61673.9|61653.9|61680.1|61661.1|61670.1|61651.7|754
1614615900000|2021-03-01 16:25:00|61674.7|61654.7|61692.7|61672.7|61702.7|61684.8|61673.7|61654.2|851
1614616200000|2021-03-01 16:30:00|61693.1|61673.1|61719.3|61699.3|61722.9|61702.9|61685.8|61665.8|868
1614616500000|2021-03-01 16:35:00|61719.4|61699.4|61717|61697|61720|61700.2|61708.3|61688.5|812
1614616800000|2021-03-01 16:40:00|61717.3|61697.3|61719.2|61699.2|61729.6|61710.3|61701|61681|746
1614617100000|2021-03-01 16:45:00|61719.3|61699.3|61703.7|61683.7|61726.7|61706.7|61703.7|61683.7|747
1614617400000|2021-03-01 16:50:00|61703.8|61683.8|61699.6|61679.6|61711.7|61691.7|61697.2|61678.6|697
1614617700000|2021-03-01 16:55:00|61701.1|61681.1|61700.5|61680.5|61706.8|61688.2|61690.8|61673.6|762
1614618000000|2021-03-01 17:00:00|61700.9|61680.9|61682.5|61662.5|61704.7|61684.7|61672.7|61652.7|792
1614618300000|2021-03-01 17:05:00|61682.2|61662.2|61671.6|61651.6|61682.3|61662.3|61669.3|61649.3|716
1614618600000|2021-03-01 17:10:00|61672.1|61652.1|61678.6|61658.6|61688.6|61668.6|61670.1|61650.1|719
1614618900000|2021-03-01 17:15:00|61680.1|61660.1|61691.5|61671.5|61693.7|61673.7|61677.6|61657.6|671
1614619200000|2021-03-01 17:20:00|61691.7|61671.7|61668.2|61648.2|61692.8|61672.8|61661.8|61641.8|730
1614619500000|2021-03-01 17:25:00|61670|61650|61692.9|61672.9|61694.3|61674.3|61666.4|61646.7|788
1614619800000|2021-03-01 17:30:00|61693.6|61673.6|61704.4|61684.4|61707|61687|61692.2|61673.6|742
1614620100000|2021-03-01 17:35:00|61704.7|61684.7|61701.8|61681.8|61705.5|61685.5|61694.6|61674.6|736
1614620400000|2021-03-01 17:40:00|61702|61682|61723.1|61703.1|61730.4|61710.4|61700.4|61680.4|894
1614620700000|2021-03-01 17:45:00|61722.3|61702.3|61714.5|61694.5|61730.3|61710.3|61711.4|61691.4|738
1614621000000|2021-03-01 17:50:00|61714.2|61694.2|61737.1|61717.1|61741.2|61721.2|61714.1|61694.1|659
1614621300000|2021-03-01 17:55:00|61737.9|61717.9|61765.7|61745.7|61768.6|61748.6|61737.9|61717.9|822
1614621600000|2021-03-01 18:00:00|61765.1|61745.1|61778.6|61758.6|61781.3|61761.3|61758.8|61738.8|756
1614621900000|2021-03-01 18:05:00|61778.1|61758.1|61791.5|61771.5|61793.8|61773.8|61772|61753.6|740
1614622200000|2021-03-01 18:10:00|61792|61772|61806.1|61786.1|61807.7|61787.7|61788.5|61770.1|832
1614622500000|2021-03-01 18:15:00|61804.7|61784.7|61798.4|61778.4|61805.3|61786.3|61790.9|61770.9|807
1614622800000|2021-03-01 18:20:00|61798.7|61778.7|61780.4|61760.4|61801.9|61781.9|61774.3|61754.3|742
1614623100000|2021-03-01 18:25:00|61780.5|61760.5|61768|61748|61781.8|61761.8|61764.7|61744.7|732
1614623400000|2021-03-01 18:30:00|61768.2|61748.2|61753.3|61733.3|61770.3|61752.5|61753|61733|650
1614623700000|2021-03-01 18:35:00|61753.1|61733.1|61745.4|61725.4|61756.6|61737.7|61744.3|61724.3|573
1614624000000|2021-03-01 18:40:00|61745.1|61725.1|61750.6|61730.6|61751.3|61731.3|61740.1|61720.1|526
1614624300000|2021-03-01 18:45:00|61750.7|61730.7|61734|61714|61756|61737.5|61733.1|61713.9|576
1614624600000|2021-03-01 18:50:00|61735.1|61715.1|61744|61724|61750.1|61730.6|61733.2|61713.2|554
1614624900000|2021-03-01 18:55:00|61743.1|61723.1|61748.6|61728.6|61749.1|61729.1|61736.6|61716.6|618
1614625200000|2021-03-01 19:00:00|61746.8|61726.8|61747.3|61727.3|61752.1|61732.4|61739.3|61719.3|569
1614625500000|2021-03-01 19:05:00|61747.5|61727.5|61748|61728|61751.6|61731.6|61738.8|61718.8|651
1614625800000|2021-03-01 19:10:00|61748.2|61728.2|61748.5|61728.5|61751.2|61731.2|61743.1|61723.1|677
1614626100000|2021-03-01 19:15:00|61749.6|61729.6|61754.7|61734.7|61755.6|61735.6|61745.6|61725.6|577
1614626400000|2021-03-01 19:20:00|61754.6|61734.6|61752.4|61732.4|61756.7|61736.7|61746.8|61726.8|532
1614626700000|2021-03-01 19:25:00|61752.3|61732.3|61750.8|61730.8|61756.7|61736.7|61750.4|61730.4|513
1614627000000|2021-03-01 19:30:00|61751.1|61731.1|61756.2|61736.2|61758.8|61740.9|61747.6|61729.2|520
1614627300000|2021-03-01 19:35:00|61756.1|61736.1|61753.2|61733.2|61758.9|61739.5|61749.1|61729.1|569
1614627600000|2021-03-01 19:40:00|61753.3|61733.3|61745.7|61725.7|61753.6|61735.9|61745.7|61725.7|456
1614627900000|2021-03-01 19:45:00|61745.9|61725.9|61745.5|61725.5|61753.5|61733.5|61743.5|61723.5|479
1614628200000|2021-03-01 19:50:00|61744.6|61724.6|61715.8|61695.8|61745|61725|61713.7|61693.7|768
1614628500000|2021-03-01 19:55:00|61715.9|61695.9|61738.9|61718.9|61739.9|61719.9|61711.8|61691.8|789
1614628800000|2021-03-01 20:00:00|61737.9|61717.9|61737.8|61717.8|61738.5|61718.5|61728.7|61708.7|640
1614629100000|2021-03-01 20:05:00|61737.7|61717.7|61740.9|61720.9|61751.6|61733.3|61737.4|61717.4|622
1614629400000|2021-03-01 20:10:00|61741.1|61721.1|61744.5|61724.5|61749|61729|61738.5|61718.5|528
1614629700000|2021-03-01 20:15:00|61746.4|61726.4|61729|61709|61746.4|61726.4|61727.1|61708.4|530
1614630000000|2021-03-01 20:20:00|61728.9|61708.9|61733.2|61713.2|61734.6|61715.6|61727.9|61707.9|442
1614630300000|2021-03-01 20:25:00|61732.8|61712.8|61735.6|61715.6|61741.8|61723.3|61732.3|61712.3|466
1614630600000|2021-03-01 20:30:00|61734.8|61714.8|61736|61716|61736.8|61719.8|61731.9|61713.3|514
1614630900000|2021-03-01 20:35:00|61736.2|61716.2|61739.4|61719.4|61742.5|61725.7|61728.7|61710|484
1614631200000|2021-03-01 20:40:00|61739.5|61719.5|61743.3|61723.3|61743.9|61723.9|61733.5|61715.6|450
1614631500000|2021-03-01 20:45:00|61743.5|61723.5|61747.5|61727.5|61748.9|61731|61743.1|61723.5|463
1614631800000|2021-03-01 20:50:00|61747.4|61727.4|61739.9|61719.9|61758.5|61738.5|61736.8|61719.6|616
1614632100000|2021-03-01 20:55:00|61738.1|61723.1|61746.7|61726.7|61761.3|61742|61738.1|61719.9|955
1614632400000|2021-03-01 21:00:00|61745|61725|61744.8|61724.8|61747.9|61728.6|61737.8|61718.9|591
1614632700000|2021-03-01 21:05:00|61745|61725|61744.8|61724.8|61746.2|61726.2|61736.5|61716.5|350
1614633000000|2021-03-01 21:10:00|61744.6|61724.6|61743.2|61723.2|61747.1|61727.1|61740.9|61720.9|323
1614633300000|2021-03-01 21:15:00|61742.7|61722.7|61747.9|61727.9|61748.8|61728.8|61739.7|61719.7|274
1614633600000|2021-03-01 21:20:00|61747.5|61727.5|61753.7|61733.7|61755.2|61735.2|61744.6|61724.6|255
1614633900000|2021-03-01 21:25:00|61753.5|61733.5|61744.7|61724.7|61754.3|61734.3|61744.1|61724.1|319
1614634200000|2021-03-01 21:30:00|61744.5|61724.5|61739.5|61719.5|61745.3|61725.3|61737.2|61717.2|338
1614634500000|2021-03-01 21:35:00|61738.9|61718.9|61738.7|61718.7|61740.7|61720.7|61737.1|61717.1|168
1614634800000|2021-03-01 21:40:00|61738.5|61718.5|61738.5|61718.5|61745.9|61725.9|61736.8|61716.8|260
1614635100000|2021-03-01 21:45:00|61739.1|61719.1|61736.1|61716.1|61741.9|61721.9|61734|61714|315
1614635400000|2021-03-01 21:50:00|61735.9|61715.9|61724.3|61704.3|61736.1|61716.1|61723.3|61703.3|324
1614635700000|2021-03-01 21:55:00|61724.5|61704.5|61723.2|61703.2|61731.6|61711.6|61720.1|61697.4|483
1614636000000|2021-03-01 22:00:00|61723.3|61703.1|61723.6|61700.9|61724.2|61704.2|61721.3|61700.6|41
1614636300000|2021-03-01 22:05:00|61720.7|61700.7|61748.4|61702|61753.5|61711.1|61720.5|61684.9|119
1614636600000|2021-03-01 22:10:00|61753.1|61704.1|61747.3|61706.3|61791.5|61714.6|61731.3|61655.6|145
1614636900000|2021-03-01 22:15:00|61745.6|61706.9|61745.7|61706.9|61764.7|61711|61743.4|61695|92
1614637200000|2021-03-01 22:20:00|61746.4|61701.6|61743|61708.5|61755.6|61710.6|61734.9|61698.6|161
1614637500000|2021-03-01 22:25:00|61735.2|61709.1|61756|61703.1|61759.2|61710.6|61735.2|61697.8|63
1614637800000|2021-03-01 22:30:00|61759.8|61697.4|61736.1|61710|61759.8|61710|61732.2|61696.3|202
1614638100000|2021-03-01 22:35:00|61740.1|61700.7|61726.4|61706.4|61746.8|61711.6|61723.8|61694|222
1614638400000|2021-03-01 22:40:00|61725.9|61705.9|61724|61704|61731.3|61705.9|61722.3|61700.7|111
1614638700000|2021-03-01 22:45:00|61728.1|61702.5|61725.1|61702.6|61730.7|61705.5|61723|61700.8|64
1614639000000|2021-03-01 22:50:00|61726.9|61702.7|61715.7|61695.7|61731.8|61703.9|61714.7|61690.6|178
1614639300000|2021-03-01 22:55:00|61717.5|61697.5|61718|61698|61719.1|61699.1|61714.8|61694.8|255
1614639600000|2021-03-01 23:00:00|61717.4|61697.4|61720.8|61700.8|61744.3|61709|61717.4|61690.7|447
1614639900000|2021-03-01 23:05:00|61721|61701|61723.5|61703.5|61728.8|61708.8|61716.1|61696.1|347
1614640200000|2021-03-01 23:10:00|61723.6|61703.6|61718.9|61698.9|61726.3|61706.3|61717.6|61698.4|281
1614640500000|2021-03-01 23:15:00|61719.1|61699.1|61721.3|61701.3|61726.8|61706.8|61718.1|61698.1|314
1614640800000|2021-03-01 23:20:00|61721.2|61701.2|61723|61703|61727.3|61707.3|61718|61698|296
1614641100000|2021-03-01 23:25:00|61722.7|61702.7|61725.3|61705.3|61727.2|61707.2|61720.6|61700.6|319
1614641400000|2021-03-01 23:30:00|61725|61705|61725.4|61705.4|61730.6|61710.6|61720|61700|302
1614641700000|2021-03-01 23:35:00|61725.3|61705.3|61726|61706|61734.4|61714.4|61724.7|61704.7|320
1614642000000|2021-03-01 23:40:00|61726.4|61706.4|61737.5|61717.5|61737.7|61717.7|61724.3|61704.3|304
1614642300000|2021-03-01 23:45:00|61737.3|61717.3|61735.5|61715.5|61743.3|61723.3|61735.4|61715.4|365
1614642600000|2021-03-01 23:50:00|61735.2|61715.2|61726.3|61706.3|61737.6|61717.6|61726|61706|305
1614642900000|2021-03-01 23:55:00|61726.4|61706.4|61726.2|61706.2|61731.8|61711.8|61725.2|61705.2|269
1614643200000|2021-03-02 00:00:00|61726.1|61706.1|61729.9|61709.9|61732.6|61712.6|61723.7|61703.7|508
1614643500000|2021-03-02 00:05:00|61729.8|61709.8|61742.8|61722.8|61748.1|61728.1|61726.2|61706.2|506
1614643800000|2021-03-02 00:10:00|61743.3|61723.3|61737.2|61717.2|61743.6|61723.6|61734.2|61714.2|496
1614644100000|2021-03-02 00:15:00|61737.3|61717.3|61739.5|61719.5|61742.9|61722.9|61728.5|61708.5|502
1614644400000|2021-03-02 00:20:00|61739.4|61719.4|61732.9|61712.9|61740|61720|61728.5|61708.5|367
1614644700000|2021-03-02 00:25:00|61733|61713|61731.4|61711.4|61737.1|61717.1|61725.7|61705.7|345
1614645000000|2021-03-02 00:30:00|61731.3|61711.3|61736.4|61716.4|61739.5|61719.5|61728.8|61708.8|424
1614645300000|2021-03-02 00:35:00|61736.5|61716.5|61736.2|61716.2|61739.5|61719.5|61730.6|61710.6|428
1614645600000|2021-03-02 00:40:00|61736.6|61716.6|61735.4|61715.4|61737|61717|61727.8|61707.8|409
1614645900000|2021-03-02 00:45:00|61735.5|61715.5|61744.9|61724.9|61747.2|61727.2|61733.9|61713.9|492
1614646200000|2021-03-02 00:50:00|61744.7|61724.7|61763.5|61743.5|61770.2|61750.2|61740.2|61722.4|675
1614646500000|2021-03-02 00:55:00|61766.2|61746.2|61777.4|61757.4|61782.6|61762.6|61763.3|61743.3|640
1614646800000|2021-03-02 01:00:00|61778.2|61758.2|61770.7|61750.7|61778.8|61758.8|61766.8|61746.8|653
1614647100000|2021-03-02 01:05:00|61770.4|61750.4|61782.5|61762.5|61790.2|61770.2|61770.3|61750.3|552
1614647400000|2021-03-02 01:10:00|61783|61763|61783.4|61763.4|61788.3|61768.3|61777.7|61757.7|501
1614647700000|2021-03-02 01:15:00|61783.3|61763.3|61794|61774|61794.2|61774.2|61783.3|61763.3|560
1614648000000|2021-03-02 01:20:00|61793.9|61773.9|61810.8|61790.8|61813.1|61793.1|61790.8|61770.8|760
1614648300000|2021-03-02 01:25:00|61811.2|61791.2|61801.5|61781.5|61818|61798|61800.4|61780.4|741
1614648600000|2021-03-02 01:30:00|61801.4|61781.4|61808.2|61788.2|61808.3|61788.3|61795.2|61775.2|732
1614648900000|2021-03-02 01:35:00|61808.3|61788.3|61825.8|61805.8|61827.1|61807.1|61807.3|61787.3|808
1614649200000|2021-03-02 01:40:00|61825.9|61805.9|61805.8|61785.8|61827.3|61807.3|61799.6|61779.6|750
1614649500000|2021-03-02 01:45:00|61805.1|61785.1|61824.4|61804.4|61827.3|61807.3|61805|61785|764
1614649800000|2021-03-02 01:50:00|61824.5|61804.5|61817.2|61797.2|61837|61819.3|61811.2|61792.5|782
1614650100000|2021-03-02 01:55:00|61817.8|61797.8|61815.4|61795.4|61823.2|61803.2|61812.2|61792.2|626
1614650400000|2021-03-02 02:00:00|61815.3|61795.3|61803.3|61783.3|61821.2|61801.2|61801.9|61781.9|634
1614650700000|2021-03-02 02:05:00|61803.5|61783.5|61798.7|61778.7|61805.8|61785.8|61797.1|61777.1|581
1614651000000|2021-03-02 02:10:00|61800|61780|61795.2|61775.2|61810.1|61790.1|61795.1|61775.1|591
1614651300000|2021-03-02 02:15:00|61795.1|61775.1|61795.3|61775.3|61798.9|61778.9|61792.9|61772.9|470
1614651600000|2021-03-02 02:20:00|61795.4|61775.4|61810.6|61790.6|61815.9|61795.9|61795.4|61775.4|607
1614651900000|2021-03-02 02:25:00|61810.7|61790.7|61802.3|61782.3|61812.6|61792.6|61801.2|61781.2|582
1614652200000|2021-03-02 02:30:00|61802.6|61782.6|61799|61779|61803.8|61783.8|61794.4|61774.4|639
1614652500000|2021-03-02 02:35:00|61799.1|61779.1|61792.9|61772.9|61801.4|61781.4|61792.4|61772.4|542
1614652800000|2021-03-02 02:40:00|61793|61773|61810.2|61790.2|61810.6|61792.1|61792.4|61772.4|679
1614653100000|2021-03-02 02:45:00|61808.6|61788.6|61824.2|61804.2|61824.6|61804.6|61800.4|61780.4|670
1614653400000|2021-03-02 02:50:00|61824.3|61804.3|61885.7|61865.7|61898.1|61878.1|61824.2|61804.2|908
1614653700000|2021-03-02 02:55:00|61885.6|61865.6|61865.6|61845.6|61889.7|61871.2|61865.2|61845.2|868
1614654000000|2021-03-02 03:00:00|61867.5|61847.5|61853.1|61833.1|61870.2|61850.2|61849.2|61829.2|722
1614654300000|2021-03-02 03:05:00|61852.1|61832.1|61868.2|61848.2|61872.9|61852.9|61851.2|61831.2|686
1614654600000|2021-03-02 03:10:00|61868|61848|61863.4|61843.4|61873.8|61853.8|61858|61838|652
1614654900000|2021-03-02 03:15:00|61863.6|61843.6|61872.8|61852.8|61877.2|61857.2|61856.2|61836.2|694
1614655200000|2021-03-02 03:20:00|61873.8|61853.8|61875.1|61855.1|61884|61864|61864.8|61844.8|733
1614655500000|2021-03-02 03:25:00|61874.7|61854.7|61858.9|61838.9|61875.2|61855.2|61853.2|61833.2|696
1614655800000|2021-03-02 03:30:00|61858.4|61838.4|61856|61836|61869.3|61849.3|61852|61832|848
1614656100000|2021-03-02 03:35:00|61856.1|61836.1|61847.4|61827.4|61858.5|61838.5|61839.3|61819.3|797
1614656400000|2021-03-02 03:40:00|61847.6|61827.6|61852.4|61832.4|61860|61840|61844.1|61824.1|652
1614656700000|2021-03-02 03:45:00|61852.9|61832.9|61851.7|61831.7|61859.7|61839.7|61844|61824|622
1614657000000|2021-03-02 03:50:00|61851.8|61831.8|61849.8|61829.8|61855|61835|61841.5|61821.5|564
1614657300000|2021-03-02 03:55:00|61849.7|61829.7|61839.3|61819.3|61850.5|61830.5|61833.2|61813.2|573
1614657600000|2021-03-02 04:00:00|61839.2|61819.2|61838.6|61818.6|61849.2|61829.2|61833.7|61817.1|626
1614657900000|2021-03-02 04:05:00|61838.3|61818.3|61845.2|61825.2|61847.6|61827.6|61834|61814|561
1614658200000|2021-03-02 04:10:00|61845.1|61825.1|61842.1|61822.1|61847.1|61827.1|61836|61816|443
1614658500000|2021-03-02 04:15:00|61842.5|61822.5|61846.3|61826.3|61848.6|61828.6|61838.6|61818.6|468
1614658800000|2021-03-02 04:20:00|61846.2|61826.2|61856.9|61836.9|61857.2|61837.2|61846.2|61826.2|454
1614659100000|2021-03-02 04:25:00|61857|61837|61862.3|61842.3|61863.7|61843.7|61852.1|61832.1|496
1614659400000|2021-03-02 04:30:00|61862.2|61842.2|61859.2|61839.2|61862.8|61842.8|61853.6|61833.6|413
1614659700000|2021-03-02 04:35:00|61857.4|61837.4|61857.6|61837.6|61863.7|61843.7|61854.7|61834.7|436
1614660000000|2021-03-02 04:40:00|61857.9|61837.9|61864.9|61844.9|61870.2|61850.2|61856.4|61836.4|464
1614660300000|2021-03-02 04:45:00|61865.1|61845.1|61878.8|61858.8|61880|61861.1|61863.7|61843.7|468
1614660600000|2021-03-02 04:50:00|61880.2|61860.2|61874.3|61854.3|61880.2|61860.2|61868.9|61848.9|610
1614660900000|2021-03-02 04:55:00|61873.5|61853.5|61868.8|61848.8|61874.6|61854.6|61864.1|61844.1|595
1614661200000|2021-03-02 05:00:00|61868.9|61848.9|61885.6|61865.6|61886.3|61866.3|61865|61845|638
1614661500000|2021-03-02 05:05:00|61885.7|61865.7|61869|61849|61886.2|61866.2|61868.1|61848.1|546
1614661800000|2021-03-02 05:10:00|61868.8|61848.8|61866.5|61846.5|61875.8|61855.8|61864.4|61844.4|462
1614662100000|2021-03-02 05:15:00|61866.4|61846.4|61875.1|61855.1|61876.4|61856.6|61865.8|61845.8|479
1614662400000|2021-03-02 05:20:00|61874.8|61854.8|61878.3|61858.3|61880.5|61860.5|61864.3|61844.3|496
1614662700000|2021-03-02 05:25:00|61878.5|61858.5|61875.4|61855.4|61882.6|61862.6|61874.6|61854.6|576
1614663000000|2021-03-02 05:30:00|61875.5|61855.5|61870.1|61850.1|61879.3|61859.3|61867|61847|711
1614663300000|2021-03-02 05:35:00|61870.2|61850.2|61880.9|61860.9|61884|61864|61868.3|61848.3|635
1614663600000|2021-03-02 05:40:00|61881|61861|61879.5|61859.5|61892|61872|61870.2|61850.2|664
1614663900000|2021-03-02 05:45:00|61880.7|61860.7|61882.2|61862.2|61885.7|61865.7|61877.6|61857.6|537
1614664200000|2021-03-02 05:50:00|61882.1|61862.1|61861.7|61841.7|61882.1|61862.1|61857.4|61837.4|626
1614664500000|2021-03-02 05:55:00|61862|61842|61865.2|61845.2|61866.6|61847.3|61852.1|61832.1|695
1614664800000|2021-03-02 06:00:00|61865.5|61845.5|61862|61842|61869.5|61849.5|61857|61837|655
1614665100000|2021-03-02 06:05:00|61862.2|61842.2|61849.4|61829.4|61867.1|61847.1|61847.4|61827.4|585
1614665400000|2021-03-02 06:10:00|61849.3|61829.3|61845.7|61825.7|61855.7|61835.7|61838.2|61818.2|763
1614665700000|2021-03-02 06:15:00|61846.1|61826.1|61842.6|61822.6|61849.1|61830.1|61835.1|61817.8|682
1614666000000|2021-03-02 06:20:00|61840.8|61820.8|61846.9|61826.9|61853.5|61833.5|61838.5|61819.3|530
1614666300000|2021-03-02 06:25:00|61846.8|61826.8|61845.1|61825.1|61852.2|61833.5|61842.1|61822.1|499
1614666600000|2021-03-02 06:30:00|61843.9|61823.9|61859.1|61839.1|61862.7|61842.7|61843.9|61823.9|594
1614666900000|2021-03-02 06:35:00|61859.3|61839.3|61848.7|61828.7|61860.7|61840.7|61844.7|61824.7|492
1614667200000|2021-03-02 06:40:00|61848.8|61828.8|61849.5|61829.5|61855.7|61835.7|61842.1|61822.8|517
1614667500000|2021-03-02 06:45:00|61849.7|61829.7|61843.5|61823.5|61852.9|61832.9|61842.4|61822.4|457
1614667800000|2021-03-02 06:50:00|61843.4|61823.4|61852.8|61832.8|61862.8|61842.8|61838.9|61818.9|596
1614668100000|2021-03-02 06:55:00|61852.7|61832.7|61859|61839|61873.5|61855.2|61851.9|61831.9|618
1614668400000|2021-03-02 07:00:00|61859.1|61839.1|61888.7|61868.7|61891.1|61871.1|61855.5|61835.5|803
1614668700000|2021-03-02 07:05:00|61888.5|61868.5|61890.4|61870.4|61893.4|61874.6|61882.6|61862.6|714
1614669000000|2021-03-02 07:10:00|61890.3|61870.3|61874.3|61859.3|61890.9|61870.9|61869.6|61854.5|778
1614669300000|2021-03-02 07:15:00|61874.5|61859.5|61932.8|61912.8|61938.2|61920.4|61874.5|61858.1|880
1614669600000|2021-03-02 07:20:00|61932.7|61912.7|61904.6|61889.6|61954.4|61934.4|61900.9|61883.1|812
1614669900000|2021-03-02 07:25:00|61904.5|61889.5|61883.6|61868.6|61909.5|61892|61882.9|61865.8|838
1614670200000|2021-03-02 07:30:00|61883.8|61868.8|61920.1|61905.1|61932.8|61914.9|61881.9|61864.7|813
1614670500000|2021-03-02 07:35:00|61920.3|61905.3|61916.6|61901.6|61931.9|61914.9|61915.4|61900.1|744
1614670800000|2021-03-02 07:40:00|61920.8|61900.8|61950.9|61935.9|61955.7|61939.3|61915.8|61899.7|759
1614671100000|2021-03-02 07:45:00|61951|61936|61939.7|61919.7|61953.4|61937.8|61921.1|61904.4|832
1614671400000|2021-03-02 07:50:00|61942|61924.7|61954.2|61939.2|61960.4|61942.9|61934.4|61916.7|748
1614671700000|2021-03-02 07:55:00|61953.9|61938.9|61938.2|61918.2|61954.4|61938.9|61932.3|61915|797
1614672000000|2021-03-02 08:00:00|61938.6|61918.6|61952.6|61937.6|61961.6|61944.4|61933.3|61915.6|882
1614672300000|2021-03-02 08:05:00|61955.3|61935.3|61958.7|61943.7|61976.9|61958.7|61948.2|61930.6|900
1614672600000|2021-03-02 08:10:00|61958.6|61943.6|61920.1|61905.1|61961|61944.6|61918.3|61901.7|858
1614672900000|2021-03-02 08:15:00|61919.1|61904.1|61951.7|61936.7|61956.2|61937.2|61916.1|61899.1|893
1614673200000|2021-03-02 08:20:00|61951.9|61936.9|61978.1|61958.1|61978.5|61960.7|61951.7|61934.5|864
1614673500000|2021-03-02 08:25:00|61978.5|61958.5|61945.9|61925.9|61980.8|61963|61937.7|61919.5|897
1614673800000|2021-03-02 08:30:00|61942.9|61927.9|61918.3|61898.3|61945|61928.2|61915.1|61896.9|866
1614674100000|2021-03-02 08:35:00|61916.9|61901.9|61913.1|61893.1|61923|61904.9|61895.4|61879.3|886
1614674400000|2021-03-02 08:40:00|61908|61893|61892|61877|61920.8|61904.6|61891.5|61874|761
1614674700000|2021-03-02 08:45:00|61892.4|61877.4|61900.1|61885.1|61911.9|61893.8|61889|61871.3|774
1614675000000|2021-03-02 08:50:00|61900.4|61885.4|61908.5|61893.5|61916.1|61898.9|61900.4|61883.2|624
1614675300000|2021-03-02 08:55:00|61908.6|61893.6|61962.6|61942.6|61966.2|61948.3|61907.8|61890.2|790
1614675600000|2021-03-02 09:00:00|61965.2|61945.2|61967.9|61947.9|61978.5|61960.3|61951.3|61932.7|830
1614675900000|2021-03-02 09:05:00|61967.8|61947.8|62012.3|61992.3|62018.6|62001.9|61963.9|61945.2|917
1614676200000|2021-03-02 09:10:00|62013.3|61993.3|61948|61928|62013.9|61996.9|61945.3|61925.3|939
1614676500000|2021-03-02 09:15:00|61948.1|61928.1|61968.2|61948.2|61973.1|61953.1|61943.8|61926.3|866
1614676800000|2021-03-02 09:20:00|61968.1|61948.1|61943.6|61923.6|61970.2|61951.3|61935.6|61918|782
1614677100000|2021-03-02 09:25:00|61941.2|61926.2|61946.3|61926.3|61966.9|61946.9|61940.7|61922.6|782
1614677400000|2021-03-02 09:30:00|61945.8|61925.8|61947.1|61927.1|61956.5|61936.5|61930.9|61912.9|809
1614677700000|2021-03-02 09:35:00|61946.7|61926.7|61927.7|61907.7|61947.7|61929|61912.1|61892.6|868
1614678000000|2021-03-02 09:40:00|61928|61908|61912.8|61892.8|61937.9|61917.9|61902.2|61884.1|853
1614678300000|2021-03-02 09:45:00|61912.7|61892.7|61920.3|61900.3|61921.7|61905.8|61900.1|61880.1|853
1614678600000|2021-03-02 09:50:00|61920.2|61900.2|61907.3|61892.3|61921.2|61902.4|61899.2|61882.2|791
1614678900000|2021-03-02 09:55:00|61907.6|61892.6|61944.5|61924.5|61945.4|61925.4|61901.6|61882|808
1614679200000|2021-03-02 10:00:00|61944.3|61924.3|61924|61904|61944.7|61924.7|61921.7|61904|794
1614679500000|2021-03-02 10:05:00|61922.5|61907.5|61921.4|61901.4|61943.3|61925.4|61918.7|61901.2|709
1614679800000|2021-03-02 10:10:00|61920.6|61900.6|61913.5|61893.5|61944|61926.8|61911.6|61891.6|786
1614680100000|2021-03-02 10:15:00|61913.7|61893.7|61894.2|61874.2|61923.3|61903.5|61887.9|61868.7|796
1614680400000|2021-03-02 10:20:00|61894.3|61874.3|61865.7|61845.7|61897.2|61877.2|61860.6|61840.6|852
1614680700000|2021-03-02 10:25:00|61865.6|61845.6|61872|61852|61872.8|61854.8|61852.5|61832.9|818
1614681000000|2021-03-02 10:30:00|61872.7|61852.7|61870.9|61855.9|61880.5|61862.9|61864.4|61847.3|818
1614681300000|2021-03-02 10:35:00|61871|61856|61851.1|61831.1|61875.6|61858.3|61845.7|61827.9|857
1614681600000|2021-03-02 10:40:00|61851|61831|61857.6|61842.6|61864.6|61848|61847.5|61829.9|808
1614681900000|2021-03-02 10:45:00|61857.4|61842.4|61847.5|61832.5|61872.7|61855.4|61847.5|61830.4|737
1614682200000|2021-03-02 10:50:00|61847.8|61832.8|61855.7|61840.7|61860.8|61844.3|61836.4|61816.4|815
1614682500000|2021-03-02 10:55:00|61858.7|61838.7|61854.5|61834.5|61865.6|61848.3|61841.3|61823.6|811
1614682800000|2021-03-02 11:00:00|61855.6|61835.6|61849.2|61829.2|61862.5|61842.5|61842.7|61825.1|810
1614683100000|2021-03-02 11:05:00|61849.1|61829.1|61865.1|61850.1|61871.3|61852.4|61839.9|61821.9|856
1614683400000|2021-03-02 11:10:00|61864.8|61849.8|61832.7|61817.7|61867.8|61850.7|61830.7|61815.2|729
1614683700000|2021-03-02 11:15:00|61836.4|61816.4|61855.3|61835.3|61865|61845|61835.8|61816.4|787
1614684000000|2021-03-02 11:20:00|61855.4|61835.4|61830.1|61815.1|61859.3|61841.4|61827.9|61810.6|769
1614684300000|2021-03-02 11:25:00|61829.9|61814.9|61849.4|61829.4|61850.4|61832.6|61829.9|61812.1|689
1614684600000|2021-03-02 11:30:00|61849.3|61829.3|61841.3|61826.3|61862.3|61844.5|61840.7|61823|764
1614684900000|2021-03-02 11:35:00|61841.2|61826.2|61847.1|61827.1|61852.1|61835|61837.1|61819.9|678
1614685200000|2021-03-02 11:40:00|61847|61827|61837.3|61817.3|61847.6|61831.1|61834.2|61816.1|700
1614685500000|2021-03-02 11:45:00|61837.6|61817.6|61829.6|61809.6|61854.8|61836.7|61825.1|61808.2|773
1614685800000|2021-03-02 11:50:00|61829.7|61809.7|61801.9|61781.9|61836.4|61818.7|61787|61767|814
1614686100000|2021-03-02 11:55:00|61802.1|61782.1|61812.1|61797.1|61815.7|61798|61797.9|61780.5|824
1614686400000|2021-03-02 12:00:00|61811.9|61796.9|61822.6|61802.6|61836.1|61818.4|61811.9|61795.4|746
1614686700000|2021-03-02 12:05:00|61822.8|61802.8|61839|61819|61841.9|61824.6|61819.5|61802.3|645
1614687000000|2021-03-02 12:10:00|61837.8|61817.8|61844.2|61824.2|61847.2|61829.5|61826.7|61809.4|797
1614687300000|2021-03-02 12:15:00|61844|61824|61824.4|61809.4|61844|61827|61817.2|61800.3|721
1614687600000|2021-03-02 12:20:00|61825.5|61810.5|61838.9|61823.9|61840.4|61824.5|61819.4|61801.3|658
1614687900000|2021-03-02 12:25:00|61838.7|61823.7|61837.9|61817.9|61841.8|61824.7|61830.5|61813.9|605
1614688200000|2021-03-02 12:30:00|61837.2|61817.2|61836.3|61821.3|61853.1|61834.1|61830.4|61813.3|693
1614688500000|2021-03-02 12:35:00|61839.3|61819.3|61826.3|61811.3|61843|61824|61826.1|61808.4|731
1614688800000|2021-03-02 12:40:00|61826.4|61811.4|61819.8|61799.8|61836.8|61818.5|61818|61799.8|738
1614689100000|2021-03-02 12:45:00|61819.4|61799.4|61815.6|61795.6|61830.6|61812.8|61807.4|61787.4|672
1614689400000|2021-03-02 12:50:00|61815.7|61795.7|61794.8|61774.8|61820.6|61801.8|61786.7|61766.7|729
1614689700000|2021-03-02 12:55:00|61794.5|61774.5|61800.5|61785.5|61815.8|61798.9|61781.3|61764.5|873
1614690000000|2021-03-02 13:00:00|61803.5|61788.5|61827.5|61812.5|61831.9|61814|61798.7|61783.7|922
1614690300000|2021-03-02 13:05:00|61827.4|61812.4|61847.4|61827.4|61847.4|61829.4|61820.9|61803.3|779
1614690600000|2021-03-02 13:10:00|61847.2|61827.2|61833.4|61818.4|61849.4|61833.1|61829.4|61812.9|747
1614690900000|2021-03-02 13:15:00|61833.5|61818.5|61834.4|61814.4|61838.2|61820.9|61821.7|61801.7|768
1614691200000|2021-03-02 13:20:00|61835|61815|61834.6|61819.6|61841.7|61824.6|61824.6|61808.7|779
1614691500000|2021-03-02 13:25:00|61834.5|61819.5|61823.2|61808.2|61838.8|61822.4|61818.5|61801.5|722
1614691800000|2021-03-02 13:30:00|61822.9|61807.9|61841.5|61821.5|61842|61825.6|61820.4|61805.4|682
1614692100000|2021-03-02 13:35:00|61841.1|61821.1|61842.3|61822.3|61848|61829.6|61834.5|61818.8|761
1614692400000|2021-03-02 13:40:00|61842.2|61822.2|61859.5|61844.5|61859.5|61844.5|61837.9|61821.9|699
1614692700000|2021-03-02 13:45:00|61861.1|61846.1|61838.1|61818.1|61874.3|61857.3|61834.3|61816.7|899
1614693000000|2021-03-02 13:50:00|61838.9|61818.9|61816.4|61801.4|61843.6|61827.6|61811.7|61792.8|838
1614693300000|2021-03-02 13:55:00|61816.6|61801.6|61825.1|61810.1|61842.6|61826.7|61809.7|61791.7|840
1614693600000|2021-03-02 14:00:00|61826.3|61811.3|61806.6|61791.6|61831.7|61815.8|61794.3|61778.2|827
1614693900000|2021-03-02 14:05:00|61806.8|61791.8|61799.8|61784.8|61817.3|61801.2|61795.3|61778|855
1614694200000|2021-03-02 14:10:00|61799.9|61784.9|61789.1|61774.1|61803.6|61786.8|61785.1|61769.5|729
1614694500000|2021-03-02 14:15:00|61789|61774|61760.6|61745.6|61789|61774|61757.1|61739.2|840
1614694800000|2021-03-02 14:20:00|61761.4|61746.4|61754.6|61739.6|61766.7|61749.2|61744.1|61727.6|780
1614695100000|2021-03-02 14:25:00|61754.4|61739.4|61747.1|61727.1|61766.6|61748.6|61738.4|61720.5|638
1614695400000|2021-03-02 14:30:00|61747|61727|61761.1|61741.1|61770.6|61750.6|61736.8|61719|749
1614695700000|2021-03-02 14:35:00|61760|61740|61775.2|61755.2|61781|61761|61759.3|61739.8|750
1614696000000|2021-03-02 14:40:00|61775.4|61755.4|61776.4|61756.4|61792.4|61772.4|61769.1|61749.1|707
1614696300000|2021-03-02 14:45:00|61776.9|61756.9|61783.4|61763.4|61790|61770|61767.2|61747.2|752
1614696600000|2021-03-02 14:50:00|61784.2|61764.2|61771.8|61751.8|61784.6|61764.6|61760.8|61740.8|760
1614696900000|2021-03-02 14:55:00|61772.2|61752.2|61758.4|61738.4|61781.6|61761.6|61747.3|61727.3|943
1614697200000|2021-03-02 15:00:00|61760.6|61740.6|61774.1|61754.1|61778.6|61758.6|61743.5|61723.5|1008
1614697500000|2021-03-02 15:05:00|61773.6|61753.6|61769.3|61749.3|61781.7|61761.7|61762.4|61742.4|904
1614697800000|2021-03-02 15:10:00|61768.4|61748.4|61778.5|61758.5|61791.4|61771.4|61755.9|61738.9|976
1614698100000|2021-03-02 15:15:00|61776.1|61761.1|61783|61763|61796.8|61780.4|61776.1|61757.1|909
1614698400000|2021-03-02 15:20:00|61783.4|61763.4|61793.4|61773.4|61796.8|61778.7|61775.1|61755.5|853
1614698700000|2021-03-02 15:25:00|61792.3|61772.3|61775.4|61755.4|61794.8|61776.5|61774.3|61754.3|944
1614699000000|2021-03-02 15:30:00|61775.9|61755.9|61778.8|61758.8|61783.5|61763.5|61763|61743|926
1614699300000|2021-03-02 15:35:00|61778.9|61758.9|61788.3|61768.3|61790.7|61770.8|61773.9|61754.9|910
1614699600000|2021-03-02 15:40:00|61787.8|61767.8|61772.3|61752.3|61795|61775.9|61768.4|61750.1|876
1614699900000|2021-03-02 15:45:00|61773.2|61753.2|61742.4|61722.4|61780.3|61760.3|61741.4|61721.4|903
1614700200000|2021-03-02 15:50:00|61743.4|61723.4|61724|61704|61747.5|61727.5|61724|61704|908
1614700500000|2021-03-02 15:55:00|61724.1|61704.1|61657.1|61637.1|61724.1|61704.1|61648.2|61630.1|1103
1614700800000|2021-03-02 16:00:00|61657.7|61637.7|61633|61613|61674.9|61654.9|61632.8|61612.8|1018
1614701100000|2021-03-02 16:05:00|61632.8|61612.8|61631.2|61611.2|61644|61624|61621.9|61601.9|968
1614701400000|2021-03-02 16:10:00|61631.1|61611.1|61621.5|61601.5|61636|61616|61598.7|61578.7|963
1614701700000|2021-03-02 16:15:00|61621.2|61601.2|61598.4|61578.4|61627.4|61607.4|61598.4|61578.4|965
1614702000000|2021-03-02 16:20:00|61599.5|61579.5|61613.1|61593.1|61627.7|61607.7|61598.9|61578.9|903
1614702300000|2021-03-02 16:25:00|61613.2|61593.2|61598.9|61578.9|61625.7|61605.7|61597.1|61577.1|872
1614702600000|2021-03-02 16:30:00|61598.6|61578.6|61607|61587|61607.6|61587.6|61583.6|61563.6|899
1614702900000|2021-03-02 16:35:00|61607.3|61587.3|61615.1|61595.1|61615.2|61596.9|61604.1|61584.9|859
1614703200000|2021-03-02 16:40:00|61615.4|61595.4|61610.3|61590.3|61623.4|61603.4|61606.3|61588.8|825
1614703500000|2021-03-02 16:45:00|61610.4|61590.4|61588.3|61568.3|61616.7|61597.2|61587.1|61567.1|813
1614703800000|2021-03-02 16:50:00|61587.9|61567.9|61587.6|61567.6|61593.8|61573.8|61571.4|61553.2|879
1614704100000|2021-03-02 16:55:00|61587.3|61567.3|61575.8|61555.8|61587.6|61567.6|61566.4|61546.4|793
1614704400000|2021-03-02 17:00:00|61576.2|61556.2|61567.2|61547.2|61578.4|61558.4|61564.1|61544.1|854
1614704700000|2021-03-02 17:05:00|61567.1|61547.1|61572.2|61552.2|61575.1|61555.1|61560.9|61540.9|804
1614705000000|2021-03-02 17:10:00|61572.1|61552.1|61582.8|61562.8|61584.3|61564.3|61567.8|61547.8|828
1614705300000|2021-03-02 17:15:00|61582.1|61562.1|61571.8|61551.8|61583.9|61563.9|61564.8|61544.8|774
1614705600000|2021-03-02 17:20:00|61571.3|61551.3|61577.2|61557.2|61580.9|61560.9|61566.9|61546.9|730
1614705900000|2021-03-02 17:25:00|61577.1|61557.1|61570.9|61550.9|61582.8|61562.8|61569.4|61549.4|626
1614706200000|2021-03-02 17:30:00|61571.2|61551.2|61577.7|61557.7|61580.6|61562.1|61569|61549|690
1614706500000|2021-03-02 17:35:00|61577.8|61557.8|61575.9|61555.9|61577.8|61557.8|61562.6|61542.6|812
1614706800000|2021-03-02 17:40:00|61574.9|61554.9|61574.5|61554.5|61577.9|61557.9|61569.3|61549.3|637
1614707100000|2021-03-02 17:45:00|61574.8|61554.8|61569|61549|61578|61558|61564.2|61544.2|618
1614707400000|2021-03-02 17:50:00|61568.3|61548.3|61561.9|61541.9|61574.2|61554.2|61544|61524|619
1614707700000|2021-03-02 17:55:00|61561.6|61541.6|61569.1|61549.1|61574.8|61554.8|61557.2|61537.2|673
1614708000000|2021-03-02 18:00:00|61569|61549|61553.7|61533.7|61571.7|61551.7|61548.1|61528.1|798
1614708300000|2021-03-02 18:05:00|61554|61534|61533.9|61513.9|61558.4|61538.4|61533|61513|727
1614708600000|2021-03-02 18:10:00|61534.6|61514.6|61541.6|61521.6|61541.8|61521.8|61529.9|61510.5|701
1614708900000|2021-03-02 18:15:00|61541.3|61521.3|61541.7|61526.7|61544.3|61526.7|61534|61514|536
1614709200000|2021-03-02 18:20:00|61544.2|61524.2|61541.1|61521.1|61549.8|61531.5|61539.7|61519.7|709
1614709500000|2021-03-02 18:25:00|61541.8|61521.8|61533.7|61513.7|61542.3|61522.3|61528.1|61508.1|715
1614709800000|2021-03-02 18:30:00|61534|61514|61528.5|61508.5|61536.6|61516.6|61520.4|61500.4|685
1614710100000|2021-03-02 18:35:00|61527.8|61507.8|61532.9|61512.9|61540.1|61520.1|61525.6|61505.6|634
1614710400000|2021-03-02 18:40:00|61533.5|61513.5|61531.8|61511.8|61536.1|61516.1|61526.6|61506.6|689
1614710700000|2021-03-02 18:45:00|61531.9|61511.9|61532.3|61512.3|61540.3|61520.3|61528.8|61508.8|614
1614711000000|2021-03-02 18:50:00|61532.4|61512.4|61537.6|61517.6|61541.2|61521.2|61531.9|61511.9|502
1614711300000|2021-03-02 18:55:00|61537.5|61517.5|61539.1|61519.1|61539.6|61519.6|61527.4|61507.4|538
1614711600000|2021-03-02 19:00:00|61538.5|61518.5|61540.4|61520.4|61543.5|61523.5|61536.1|61516.1|693
1614711900000|2021-03-02 19:05:00|61540.9|61520.9|61534.1|61514.1|61548.2|61528.2|61533|61513|608
1614712200000|2021-03-02 19:10:00|61534|61514|61545|61525|61545.7|61525.7|61533.6|61513.6|612
1614712500000|2021-03-02 19:15:00|61544.8|61524.8|61546.1|61526.1|61550.2|61530.2|61541.6|61521.6|553
1614712800000|2021-03-02 19:20:00|61545.7|61525.7|61536.6|61516.6|61546|61526|61530.4|61510.4|670
1614713100000|2021-03-02 19:25:00|61535.6|61515.6|61544.2|61524.2|61544.7|61524.7|61531.3|61511.3|535
1614713400000|2021-03-02 19:30:00|61544.1|61524.1|61547.7|61527.7|61548.7|61528.7|61542.6|61522.6|434
1614713700000|2021-03-02 19:35:00|61547.8|61527.8|61548.2|61528.2|61553.1|61533.1|61546.8|61526.8|411
1614714000000|2021-03-02 19:40:00|61548.1|61528.1|61548|61528|61552.9|61532.9|61544.9|61524.9|441
1614714300000|2021-03-02 19:45:00|61547.2|61527.2|61552.6|61532.6|61554.5|61534.5|61547.1|61527.1|437
1614714600000|2021-03-02 19:50:00|61552.5|61532.5|61541.3|61521.3|61557.8|61537.8|61538.1|61518.1|574
1614714900000|2021-03-02 19:55:00|61541.4|61521.4|61548.4|61528.4|61548.4|61528.4|61533.2|61513.2|657
1614715200000|2021-03-02 20:00:00|61548.2|61528.2|61506.4|61486.4|61548.2|61528.2|61504.4|61484.4|779
1614715500000|2021-03-02 20:05:00|61507.3|61487.3|61500.4|61480.4|61507.8|61490.3|61498.1|61478.1|481
1614715800000|2021-03-02 20:10:00|61500.7|61480.7|61506.6|61486.6|61508.7|61488.7|61497.6|61477.6|492
1614716100000|2021-03-02 20:15:00|61506.5|61486.5|61512.1|61492.1|61513.9|61493.9|61506.1|61486.1|459
1614716400000|2021-03-02 20:20:00|61512.6|61492.6|61503.8|61483.8|61514|61494|61503.6|61483.6|615
1614716700000|2021-03-02 20:25:00|61504|61484|61502.1|61482.1|61504.5|61484.5|61495.5|61475.5|604
1614717000000|2021-03-02 20:30:00|61502|61482|61504.3|61484.3|61507.2|61487.2|61500.4|61480.4|539
1614717300000|2021-03-02 20:35:00|61504.2|61484.2|61512.3|61492.3|61512.5|61492.5|61503.6|61483.6|466
1614717600000|2021-03-02 20:40:00|61511.9|61491.9|61521.9|61501.9|61527|61507|61511.2|61491.2|596
1614717900000|2021-03-02 20:45:00|61522.2|61502.2|61519.2|61499.2|61522.5|61502.5|61513.6|61493.6|439
1614718200000|2021-03-02 20:50:00|61519|61499|61522.6|61502.6|61523.6|61503.6|61518.8|61498.8|426
1614718500000|2021-03-02 20:55:00|61523.4|61503.4|61521.1|61501.1|61525.5|61505.5|61512.2|61492.2|642
1614718800000|2021-03-02 21:00:00|61520.8|61500.8|61521.4|61501.4|61524.2|61504.2|61516.7|61496.7|474
1614719100000|2021-03-02 21:05:00|61521.5|61501.5|61529.1|61509.1|61529.7|61509.7|61520.7|61500.7|358
1614719400000|2021-03-02 21:10:00|61528.9|61508.9|61532.3|61512.3|61532.8|61512.8|61527.4|61507.4|270
1614719700000|2021-03-02 21:15:00|61532.2|61512.2|61537.1|61517.1|61539.7|61519.7|61532.2|61512.2|299
1614720000000|2021-03-02 21:20:00|61536.9|61516.9|61529.2|61509.2|61537.4|61517.4|61518.3|61498.3|276
1614720300000|2021-03-02 21:25:00|61529.3|61509.3|61527.1|61507.1|61536.9|61516.9|61525.8|61505.8|316
1614720600000|2021-03-02 21:30:00|61527.2|61507.2|61522.7|61502.7|61529.1|61509.1|61521.8|61501.8|313
1614720900000|2021-03-02 21:35:00|61522.8|61502.8|61531.9|61511.9|61533.7|61513.7|61522.8|61502.8|241
1614721200000|2021-03-02 21:40:00|61531.8|61511.8|61524.5|61504.5|61535|61515|61523.7|61503.7|306
1614721500000|2021-03-02 21:45:00|61523.7|61503.7|61521|61501|61533.3|61513.3|61520.4|61500.4|442
1614721800000|2021-03-02 21:50:00|61521.5|61501.5|61519.7|61499.7|61528.8|61508.8|61518.3|61498.3|491
1614722100000|2021-03-02 21:55:00|61520.2|61500.2|61524.1|61485|61539|61501.5|61513|61482.4|408
1614722400000|2021-03-02 22:00:00|61522.8|61484.4|61529.3|61489.6|61530.3|61496.3|61516.1|61475.4|50
1614722700000|2021-03-02 22:05:00|61529|61483.5|61531.1|61496.5|61534.1|61499.9|61516.1|61478.8|87
1614723000000|2021-03-02 22:10:00|61527.7|61480.8|61527.6|61489.7|61553.6|61500.1|61521.2|61476|210
1614723300000|2021-03-02 22:15:00|61525.5|61493|61523|61492.1|61529|61500.3|61517.8|61485.2|134
1614723600000|2021-03-02 22:20:00|61518|61495.2|61537.9|61506.6|61537.9|61512.1|61518|61489.8|190
1614723900000|2021-03-02 22:25:00|61538|61507.1|61539.1|61514.1|61546.4|61518.1|61534.3|61502.1|258
1614724200000|2021-03-02 22:30:00|61544.2|61508.2|61534.8|61504.4|61544.2|61517.5|61527.3|61502.3|448
1614724500000|2021-03-02 22:35:00|61534.5|61505|61548.8|61524.8|61558.6|61527.4|61529.2|61500.4|527
1614724800000|2021-03-02 22:40:00|61548.7|61524.7|61542.8|61521.1|61553.1|61526.8|61540.8|61500.1|186
1614725100000|2021-03-02 22:45:00|61541.9|61519.3|61546.2|61517.4|61553|61528.1|61540.2|61504.5|303
1614725400000|2021-03-02 22:50:00|61548.9|61515.6|61544.9|61521.6|61558.4|61526.9|61542.3|61511.4|304
1614725700000|2021-03-02 22:55:00|61544.6|61521.2|61548.8|61526.4|61561.5|61536|61542.7|61521.2|279
1614726000000|2021-03-02 23:00:00|61548.7|61526.6|61545.3|61525.3|61551.4|61527.7|61531.2|61503.9|582
1614726300000|2021-03-02 23:05:00|61544.8|61524.8|61533.4|61513.4|61545.5|61525.5|61531.7|61509.1|447
1614726600000|2021-03-02 23:10:00|61534.4|61514.4|61539.4|61519.4|61540.1|61520.1|61530.9|61510.9|325
1614726900000|2021-03-02 23:15:00|61539.5|61519.5|61546.5|61526.5|61546.5|61526.5|61537.6|61517.6|331
1614727200000|2021-03-02 23:20:00|61547.6|61527.6|61532.4|61512.4|61547.8|61527.8|61524.1|61504.1|338
1614727500000|2021-03-02 23:25:00|61532.5|61512.5|61544.7|61524.7|61545.1|61525.1|61529.8|61509.8|287
1614727800000|2021-03-02 23:30:00|61544.2|61524.2|61541.9|61521.9|61546.7|61526.7|61537.9|61517.9|327
1614728100000|2021-03-02 23:35:00|61541.8|61521.8|61538.9|61518.9|61544.2|61524.2|61533.1|61513.1|293
1614728400000|2021-03-02 23:40:00|61538.8|61518.8|61534.5|61514.5|61540.8|61520.8|61533.8|61513.8|271
1614728700000|2021-03-02 23:45:00|61534.4|61514.4|61541.5|61521.5|61541.7|61521.7|61533.9|61513.9|226
1614729000000|2021-03-02 23:50:00|61541.6|61521.6|61544.2|61524.2|61546.5|61526.5|61541.4|61521.4|239
1614729300000|2021-03-02 23:55:00|61544.4|61524.4|61543.8|61523.8|61546.6|61526.6|61543.1|61523.1|265
1614729600000|2021-03-03 00:00:00|61544.9|61524.9|61547.1|61527.1|61550.4|61530.4|61542.8|61522.8|373
1614729900000|2021-03-03 00:05:00|61547|61527|61545|61525|61548.9|61528.9|61541.6|61521.6|389
1614730200000|2021-03-03 00:10:00|61544.8|61524.8|61525.8|61505.8|61546.8|61526.8|61525.8|61505.8|328
1614730500000|2021-03-03 00:15:00|61525.9|61505.9|61524|61504|61527.8|61507.8|61520.1|61500.1|440
1614730800000|2021-03-03 00:20:00|61524.1|61504.1|61524.3|61504.3|61529.3|61509.3|61519.2|61499.2|362
1614731100000|2021-03-03 00:25:00|61524.5|61504.5|61540.7|61520.7|61541.9|61521.9|61523.8|61503.8|343
1614731400000|2021-03-03 00:30:00|61539.9|61519.9|61537.3|61517.3|61539.9|61519.9|61529.3|61509.3|431
1614731700000|2021-03-03 00:35:00|61537.2|61517.2|61523.3|61503.3|61541.3|61521.3|61518.7|61498.7|443
1614732000000|2021-03-03 00:40:00|61523.5|61503.5|61529.7|61509.7|61531.4|61511.4|61522.4|61502.4|358
1614732300000|2021-03-03 00:45:00|61529.6|61509.6|61532.8|61512.8|61534.1|61514.1|61520.3|61500.3|410
1614732600000|2021-03-03 00:50:00|61532.9|61512.9|61528.8|61508.8|61539.3|61519.3|61527.3|61507.3|429
1614732900000|2021-03-03 00:55:00|61530.2|61510.2|61537.7|61517.7|61540.5|61520.5|61527.4|61507.4|389
1614733200000|2021-03-03 01:00:00|61537.6|61517.6|61535.4|61515.4|61545|61525|61535|61515|551
1614733500000|2021-03-03 01:05:00|61535.3|61515.3|61535.5|61515.5|61537.5|61517.5|61529.4|61509.4|482
1614733800000|2021-03-03 01:10:00|61536.5|61516.5|61528.8|61508.8|61540.4|61520.4|61514|61494|555
1614734100000|2021-03-03 01:15:00|61528.7|61508.7|61512.6|61492.6|61528.8|61508.8|61510.7|61490.7|611
1614734400000|2021-03-03 01:20:00|61512.7|61492.7|61506|61486|61519.7|61499.7|61502.8|61483.4|635
1614734700000|2021-03-03 01:25:00|61506.7|61486.7|61527.4|61507.4|61527.7|61507.7|61504.8|61484.8|562
1614735000000|2021-03-03 01:30:00|61526.7|61506.7|61523.7|61503.7|61532.3|61512.3|61517.2|61498.3|710
1614735300000|2021-03-03 01:35:00|61523.4|61503.4|61511|61491|61524.1|61504.1|61509.5|61489.5|609
1614735600000|2021-03-03 01:40:00|61511.1|61491.1|61516.8|61496.8|61518|61498.4|61508.7|61488.7|430
1614735900000|2021-03-03 01:45:00|61516.7|61496.7|61507.4|61487.4|61517.8|61498.3|61507.4|61487.4|421
1614736200000|2021-03-03 01:50:00|61507|61487|61514.4|61494.4|61515.7|61497.4|61507|61487|507
1614736500000|2021-03-03 01:55:00|61514.3|61494.3|61513.9|61493.9|61519.6|61499.6|61511.5|61491.5|461
1614736800000|2021-03-03 02:00:00|61513.7|61493.7|61516.9|61496.9|61522.1|61502.1|61509.7|61491.1|506
1614737100000|2021-03-03 02:05:00|61516.8|61496.8|61540.1|61520.1|61540.4|61522.7|61512.3|61492.3|481
1614737400000|2021-03-03 02:10:00|61540.2|61520.2|61542.3|61522.3|61545.4|61527.3|61537.4|61517.4|450
1614737700000|2021-03-03 02:15:00|61542.4|61522.4|61539.2|61519.2|61544.5|61524.5|61539|61519|443
1614738000000|2021-03-03 02:20:00|61539.3|61519.3|61542.2|61522.2|61543.5|61523.5|61534.6|61514.6|342
1614738300000|2021-03-03 02:25:00|61542.6|61522.6|61547.8|61527.8|61549.5|61529.9|61541.2|61521.2|378
1614738600000|2021-03-03 02:30:00|61547.9|61527.9|61550.3|61530.3|61551.4|61532.6|61543.3|61523.3|417
1614738900000|2021-03-03 02:35:00|61547.6|61532.6|61547.5|61527.5|61550.6|61533|61542.8|61522.8|434
1614739200000|2021-03-03 02:40:00|61547.4|61527.4|61551|61531|61552.8|61532.8|61542|61522.6|397
1614739500000|2021-03-03 02:45:00|61551.1|61531.1|61544.6|61524.6|61552.4|61534.4|61541.8|61522.8|470
1614739800000|2021-03-03 02:50:00|61544.5|61524.5|61555|61535|61556.2|61537.3|61542.7|61524.5|331
1614740100000|2021-03-03 02:55:00|61554.9|61534.9|61553.6|61533.6|61555.3|61535.7|61549.1|61530.6|459
1614740400000|2021-03-03 03:00:00|61553.5|61533.5|61547.9|61527.9|61555.5|61538.3|61545.3|61527.7|446
1614740700000|2021-03-03 03:05:00|61548|61528|61550.8|61530.8|61550.8|61530.8|61539.4|61519.4|443
1614741000000|2021-03-03 03:10:00|61550.4|61530.4|61542|61522|61550.9|61530.9|61537.8|61520.4|436
1614741300000|2021-03-03 03:15:00|61541.9|61521.9|61547.7|61527.7|61550.3|61532.5|61541|61521|443
1614741600000|2021-03-03 03:20:00|61548.1|61528.1|61548.4|61528.4|61549.9|61530.3|61543.2|61525.3|307
1614741900000|2021-03-03 03:25:00|61548.5|61528.5|61546|61526|61550.1|61530.1|61542.5|61522.5|418
1614742200000|2021-03-03 03:30:00|61546.1|61526.1|61550.2|61530.2|61551.5|61531.5|61542.6|61522.6|433
1614742500000|2021-03-03 03:35:00|61550.3|61530.3|61552.7|61532.7|61553.2|61533.7|61547.3|61528.2|310
1614742800000|2021-03-03 03:40:00|61552.6|61532.6|61556.1|61536.1|61556.8|61539.6|61549.7|61530.2|356
1614743100000|2021-03-03 03:45:00|61556|61536|61558.1|61538.1|61558.4|61540.7|61551.6|61533|381
1614743400000|2021-03-03 03:50:00|61558|61538|61549|61529|61558.7|61540.9|61544.7|61524.7|386
1614743700000|2021-03-03 03:55:00|61548.8|61528.8|61557.8|61537.8|61558.1|61538.1|61544.3|61526.3|375
1614744000000|2021-03-03 04:00:00|61557.9|61537.9|61547.8|61527.8|61559.2|61539.2|61546.4|61526.4|469
1614744300000|2021-03-03 04:05:00|61547.5|61527.5|61539.8|61519.8|61549.2|61529.2|61538.7|61518.7|345
1614744600000|2021-03-03 04:10:00|61539.5|61519.5|61541.6|61521.6|61547.2|61529.3|61536.8|61518.9|348
1614744900000|2021-03-03 04:15:00|61541.5|61521.5|61535|61515|61541.5|61523.6|61531.9|61513.7|347
1614745200000|2021-03-03 04:20:00|61534.5|61514.5|61542.1|61522.1|61543.5|61524.9|61534.5|61514.5|388
1614745500000|2021-03-03 04:25:00|61542.6|61522.6|61537.6|61517.6|61542.6|61522.6|61532.2|61514.4|335
1614745800000|2021-03-03 04:30:00|61537.5|61517.5|61527.5|61512.5|61540.4|61520.4|61525.9|61506.6|447
1614746100000|2021-03-03 04:35:00|61527.3|61512.3|61526|61506|61530.2|61512.6|61521|61503.2|414
1614746400000|2021-03-03 04:40:00|61526.1|61506.1|61524.7|61504.7|61529.1|61509.1|61523.2|61503.2|357
1614746700000|2021-03-03 04:45:00|61524.8|61504.8|61524.2|61504.2|61530.4|61511.5|61524.2|61504.2|377
1614747000000|2021-03-03 04:50:00|61524.8|61504.8|61526.8|61506.8|61529.7|61509.7|61522.9|61503.9|306
1614747300000|2021-03-03 04:55:00|61527.2|61507.2|61528.7|61508.7|61530.7|61510.8|61522.9|61505.3|292
1614747600000|2021-03-03 05:00:00|61528.5|61508.5|61535.2|61515.2|61536.5|61516.5|61524.1|61505.4|455
1614747900000|2021-03-03 05:05:00|61535.1|61515.1|61533.5|61513.5|61538.6|61521.5|61529.9|61510.4|373
1614748200000|2021-03-03 05:10:00|61533.6|61513.6|61527.8|61507.8|61535.7|61515.7|61526.6|61506.6|293
1614748500000|2021-03-03 05:15:00|61528.3|61508.3|61527.1|61507.1|61532.5|61514.7|61525.4|61505.4|294
1614748800000|2021-03-03 05:20:00|61527|61507|61535.6|61515.6|61535.6|61515.6|61527|61507|297
1614749100000|2021-03-03 05:25:00|61532.9|61517.9|61538.6|61518.6|61539.7|61521.2|61532.5|61514.8|334
1614749400000|2021-03-03 05:30:00|61538|61518|61541|61521|61542.5|61522.5|61530.1|61511.1|457
1614749700000|2021-03-03 05:35:00|61540.5|61520.5|61543.5|61523.5|61544.3|61524.3|61533.8|61513.8|474
1614750000000|2021-03-03 05:40:00|61543.2|61523.2|61541.2|61521.2|61544.8|61524.8|61536.2|61517.9|404
1614750300000|2021-03-03 05:45:00|61541.3|61521.3|61541.5|61521.5|61543.5|61524.8|61538.9|61520.2|366
1614750600000|2021-03-03 05:50:00|61541.6|61521.6|61543.9|61523.9|61545.3|61525.5|61538.6|61520.7|343
1614750900000|2021-03-03 05:55:00|61543.7|61523.7|61547.4|61527.4|61551.6|61531.6|61542.7|61523|486
1614751200000|2021-03-03 06:00:00|61547.8|61527.8|61552.1|61532.1|61552.6|61533|61542.4|61522.4|481
1614751500000|2021-03-03 06:05:00|61552.4|61532.4|61557.2|61537.2|61558.2|61538.2|61545|61525|463
1614751800000|2021-03-03 06:10:00|61557|61537|61561.2|61541.2|61563.7|61543.7|61556.9|61536.9|507
1614752100000|2021-03-03 06:15:00|61561.6|61541.6|61561.3|61541.3|61567.3|61547.3|61558.3|61538.7|506
1614752400000|2021-03-03 06:20:00|61561.8|61541.8|61568.9|61548.9|61570.8|61550.8|61561.8|61541.8|701
1614752700000|2021-03-03 06:25:00|61569.1|61549.1|61569.9|61549.9|61572.7|61552.7|61568.3|61548.3|747
1614753000000|2021-03-03 06:30:00|61568.5|61548.5|61559.9|61539.9|61570|61550|61556.7|61536.7|724
1614753300000|2021-03-03 06:35:00|61560.2|61540.2|61564|61544|61564.8|61544.8|61557.7|61539|564
1614753600000|2021-03-03 06:40:00|61564.1|61544.1|61556.9|61536.9|61564.5|61544.5|61553.1|61533.1|595
1614753900000|2021-03-03 06:45:00|61557|61537|61540|61520|61558.8|61538.8|61539.5|61519.5|550
1614754200000|2021-03-03 06:50:00|61539.6|61519.6|61551.2|61531.2|61551.2|61531.2|61534.8|61514.8|591
1614754500000|2021-03-03 06:55:00|61553.1|61533.1|61554.4|61534.4|61557.3|61537.3|61548.1|61528.1|494
1614754800000|2021-03-03 07:00:00|61555.4|61535.4|61553|61533|61563.6|61543.7|61546.8|61526.8|619
1614755100000|2021-03-03 07:05:00|61552.9|61532.9|61538.8|61518.8|61558.1|61538.1|61534|61514|647
1614755400000|2021-03-03 07:10:00|61540|61520|61551|61531|61555|61536.9|61531.8|61511.8|749
1614755700000|2021-03-03 07:15:00|61550.2|61535.2|61526|61506|61552.6|61535.2|61518.2|61499.9|789
1614756000000|2021-03-03 07:20:00|61525.7|61505.7|61518|61498|61536.2|61518.1|61503.5|61483.5|791
1614756300000|2021-03-03 07:25:00|61518.4|61498.4|61495.8|61475.8|61521.5|61503.5|61484.4|61464.4|756
1614756600000|2021-03-03 07:30:00|61495.9|61475.9|61503.2|61483.2|61507.3|61487.3|61489.5|61470.1|736
1614756900000|2021-03-03 07:35:00|61503.1|61483.1|61473|61453|61506|61486|61466.3|61447.1|801
1614757200000|2021-03-03 07:40:00|61472.9|61452.9|61460.8|61440.8|61474.3|61454.3|61424.9|61404.9|950
1614757500000|2021-03-03 07:45:00|61460.6|61440.6|61481.4|61461.4|61484.1|61464.1|61450.6|61430.6|795
1614757800000|2021-03-03 07:50:00|61481.5|61461.5|61491.2|61471.2|61497.9|61477.9|61480.2|61460.2|772
1614758100000|2021-03-03 07:55:00|61490.9|61470.9|61496.7|61476.7|61496.9|61476.9|61477.7|61457.7|744
1614758400000|2021-03-03 08:00:00|61496.8|61476.8|61543.9|61523.9|61547.3|61527.3|61495.1|61475.1|944
1614758700000|2021-03-03 08:05:00|61543.3|61523.3|61526.6|61506.6|61553.1|61533.1|61525.3|61505.3|948
1614759000000|2021-03-03 08:10:00|61526.3|61506.3|61545.3|61525.3|61545.3|61525.3|61523.4|61503.4|874
1614759300000|2021-03-03 08:15:00|61546.5|61526.5|61558.2|61538.2|61564|61545.8|61535.2|61515.2|915
1614759600000|2021-03-03 08:20:00|61558.1|61538.1|61572.8|61552.8|61579.9|61561.4|61543.2|61523.2|847
1614759900000|2021-03-03 08:25:00|61572.5|61552.5|61570.1|61550.1|61576.4|61557.4|61555.9|61536.4|856
1614760200000|2021-03-03 08:30:00|61570.3|61550.3|61567.6|61547.6|61575.3|61555.3|61548.5|61529.6|864
1614760500000|2021-03-03 08:35:00|61567.7|61547.7|61584.1|61564.1|61595.9|61575.9|61567.7|61547.7|890
1614760800000|2021-03-03 08:40:00|61583.9|61563.9|61583.4|61563.4|61595.5|61578|61580|61561.4|754
1614761100000|2021-03-03 08:45:00|61583.3|61563.3|61557.7|61537.7|61587.8|61569|61547|61529.7|794
1614761400000|2021-03-03 08:50:00|61559.8|61539.8|61547.1|61527.1|61559.8|61539.8|61544.3|61524.3|758
1614761700000|2021-03-03 08:55:00|61546.5|61526.5|61589.5|61569.5|61597.1|61577.1|61545.6|61525.6|844
1614762000000|2021-03-03 09:00:00|61589.4|61569.4|61573.6|61558.6|61592.5|61572.5|61572.1|61554.6|807
1614762300000|2021-03-03 09:05:00|61573.7|61558.7|61580.1|61560.1|61580.1|61560.5|61564.2|61546.8|752
1614762600000|2021-03-03 09:10:00|61580.2|61560.2|61549.9|61529.9|61586.6|61568.8|61547.9|61529.4|782
1614762900000|2021-03-03 09:15:00|61547.7|61532.7|61555.9|61535.9|61557.1|61539.8|61528.2|61510.7|845
1614763200000|2021-03-03 09:20:00|61555.8|61535.8|61545.3|61525.3|61563.9|61546|61541.2|61523.1|812
1614763500000|2021-03-03 09:25:00|61548.2|61528.2|61539.6|61519.6|61556|61539.1|61536|61516.5|719
1614763800000|2021-03-03 09:30:00|61539.9|61519.9|61468.1|61448.1|61550.9|61533.6|61460.6|61440.6|713
1614764100000|2021-03-03 09:35:00|61470.9|61450.9|61492.1|61472.1|61525.1|61505.1|61434|61414|1064
1614764400000|2021-03-03 09:40:00|61492.2|61472.2|61414.9|61394.9|61510.8|61490.8|61396.7|61379.2|991
1614764700000|2021-03-03 09:45:00|61414.8|61394.8|61411.8|61396.8|61447.1|61429.6|61409.7|61392|917
1614765000000|2021-03-03 09:50:00|61411.5|61396.5|61439.1|61419.1|61447.9|61427.9|61411|61393.9|892
1614765300000|2021-03-03 09:55:00|61439.4|61419.4|61458.3|61438.3|61459.3|61440.6|61426.6|61408.3|790
1614765600000|2021-03-03 10:00:00|61459.4|61439.4|61493.3|61473.3|61493.3|61473.3|61447.4|61429.1|894
1614765900000|2021-03-03 10:05:00|61493.2|61473.2|61494.2|61474.2|61501|61481.1|61478.9|61461.2|751
1614766200000|2021-03-03 10:10:00|61494.4|61474.4|61483.8|61468.8|61499.5|61481.7|61475.9|61457.4|659
1614766500000|2021-03-03 10:15:00|61486.4|61466.4|61491.6|61476.6|61507.7|61490.3|61484.7|61466.4|717
1614766800000|2021-03-03 10:20:00|61491.5|61476.5|61499.6|61479.6|61499.6|61479.6|61472|61454.2|654
1614767100000|2021-03-03 10:25:00|61499|61479|61492.8|61472.8|61504.2|61485.7|61482.5|61464.2|682
1614767400000|2021-03-03 10:30:00|61492.9|61472.9|61514.9|61499.9|61516.8|61499.9|61488|61471.4|759
1614767700000|2021-03-03 10:35:00|61514|61499|61534.5|61514.5|61539.5|61520.4|61505.2|61487.7|857
1614768000000|2021-03-03 10:40:00|61534.6|61514.6|61533.5|61513.5|61538|61521.9|61522.3|61504.9|735
1614768300000|2021-03-03 10:45:00|61533.6|61513.6|61530|61510|61538.5|61521|61523.5|61506|765
1614768600000|2021-03-03 10:50:00|61530.3|61510.3|61527|61512|61532|61512|61511.4|61491.4|709
1614768900000|2021-03-03 10:55:00|61529.5|61509.5|61549.2|61529.2|61554.7|61536.5|61518.1|61500.2|610
1614769200000|2021-03-03 11:00:00|61548.8|61528.8|61567.9|61547.9|61577|61559.4|61541.7|61523.7|804
1614769500000|2021-03-03 11:05:00|61568.1|61548.1|61571.6|61551.6|61573.5|61555.6|61544.6|61527.3|736
1614769800000|2021-03-03 11:10:00|61571.8|61551.8|61551.9|61531.9|61575.1|61558.2|61549.1|61531.5|630
1614770100000|2021-03-03 11:15:00|61545.9|61530.9|61559.2|61539.2|61559.7|61542.6|61540.5|61523.1|664
1614770400000|2021-03-03 11:20:00|61559.5|61539.5|61577.3|61557.3|61579.7|61559.7|61547.5|61529.3|660
1614770700000|2021-03-03 11:25:00|61577.2|61557.2|61565.5|61550.5|61579.9|61562.2|61560.3|61542.9|742
1614771000000|2021-03-03 11:30:00|61567.8|61547.8|61588.5|61568.5|61593.7|61575.4|61557.7|61539.4|739
1614771300000|2021-03-03 11:35:00|61588.1|61568.1|61621.5|61601.5|61621.5|61601.5|61581.8|61564.9|795
1614771600000|2021-03-03 11:40:00|61621.6|61601.6|61623.9|61603.9|61636.5|61616.5|61602.7|61584.1|875
1614771900000|2021-03-03 11:45:00|61624|61604|61656.9|61636.9|61657.6|61637.6|61612.4|61592.4|800
1614772200000|2021-03-03 11:50:00|61657|61637|61670.4|61650.4|61671.4|61651.4|61639.2|61619.2|828
1614772500000|2021-03-03 11:55:00|61670.1|61650.1|61658.7|61638.7|61672.1|61652.1|61647.8|61627.8|783
1614772800000|2021-03-03 12:00:00|61657.1|61637.1|61660.4|61640.4|61678.4|61658.4|61657.1|61637.1|819
1614773100000|2021-03-03 12:05:00|61659.8|61639.8|61661|61641|61664.1|61644.1|61651.8|61631.8|703
1614773400000|2021-03-03 12:10:00|61662.1|61642.1|61652|61632|61666.5|61646.5|61646.8|61626.8|735
1614773700000|2021-03-03 12:15:00|61650.3|61630.3|61648.7|61628.7|61656.3|61636.3|61640.2|61620.2|669
1614774000000|2021-03-03 12:20:00|61649.8|61629.8|61649.5|61629.5|61654.4|61634.4|61638.2|61618.2|658
1614774300000|2021-03-03 12:25:00|61649.1|61629.1|61650.8|61630.8|61656.9|61636.9|61643.9|61623.9|598
1614774600000|2021-03-03 12:30:00|61650.6|61630.6|61653.3|61633.3|61660.3|61640.3|61645.5|61625.5|708
1614774900000|2021-03-03 12:35:00|61653.4|61633.4|61633.6|61618.6|61653.7|61633.7|61633|61613|741
1614775200000|2021-03-03 12:40:00|61633.4|61618.4|61628.1|61608.1|61639.6|61622.6|61627.7|61607.7|654
1614775500000|2021-03-03 12:45:00|61628|61608|61637|61617|61641.3|61621.3|61627.2|61607.9|665
1614775800000|2021-03-03 12:50:00|61637.1|61617.1|61645.1|61625.1|61646.9|61626.9|61631.7|61612.7|748
1614776100000|2021-03-03 12:55:00|61645.9|61625.9|61651.5|61631.5|61657.3|61639.7|61633|61614.8|943
1614776400000|2021-03-03 13:00:00|61650.8|61630.8|61659.8|61644.8|61662.9|61644.8|61638.3|61621.5|979
1614776700000|2021-03-03 13:05:00|61660.1|61645.1|61750.1|61730.1|61754.7|61734.7|61656|61638.6|1004
1614777000000|2021-03-03 13:10:00|61750.9|61730.9|61728.7|61707.6|61755.1|61735.1|61704.5|61684.5|992
1614777300000|2021-03-03 13:15:00|61727.4|61707.4|61728.1|61708.1|61734.7|61714.7|61682.7|61662.7|1054
1614777600000|2021-03-03 13:20:00|61728.3|61708.3|61719.6|61699.6|61730.1|61710.1|61707.1|61687.1|995
1614777900000|2021-03-03 13:25:00|61721|61701|61719.7|61699.7|61727.9|61707.9|61712.8|61692.8|1004
1614778200000|2021-03-03 13:30:00|61719.6|61699.6|61724.3|61704.3|61738.4|61718.4|61703.7|61683.7|1005
1614778500000|2021-03-03 13:35:00|61724.2|61704.2|61702.8|61682.8|61733.3|61715.5|61699.9|61679.9|973
1614778800000|2021-03-03 13:40:00|61703.3|61683.3|61726.6|61706.6|61730.9|61710.9|61699.1|61679.1|899
1614779100000|2021-03-03 13:45:00|61726.5|61706.5|61717.1|61697.1|61734|61714|61714.1|61694.1|944
1614779400000|2021-03-03 13:50:00|61716.4|61696.4|61690.1|61670.1|61723.8|61703.8|61686.8|61668.2|972
1614779700000|2021-03-03 13:55:00|61690.2|61670.2|61696|61676|61707.9|61689.2|61688.1|61668.1|879
1614780000000|2021-03-03 14:00:00|61696.2|61676.2|61693.2|61678.2|61727.1|61707.1|61687.8|61671.1|864
1614780300000|2021-03-03 14:05:00|61695.9|61675.9|61707.5|61687.5|61724.5|61704.5|61692.4|61674.1|818
1614780600000|2021-03-03 14:10:00|61707.9|61687.9|61729.2|61709.2|61739.4|61719.4|61693.3|61673.4|923
1614780900000|2021-03-03 14:15:00|61729.6|61709.6|61724.1|61704.1|61739.8|61721.4|61715.8|61695.8|982
1614781200000|2021-03-03 14:20:00|61722.1|61707.1|61717.6|61697.6|61757.9|61737.9|61702.7|61682.7|891
1614781500000|2021-03-03 14:25:00|61717.7|61697.7|61696.9|61676.9|61719.3|61699.3|61693.2|61673.2|700
1614781800000|2021-03-03 14:30:00|61698.9|61678.9|61702.9|61682.9|61702.9|61682.9|61655.4|61635.4|754
1614782100000|2021-03-03 14:35:00|61703.1|61683.1|61688.7|61673.7|61704.1|61684.1|61677.7|61657.7|777
1614782400000|2021-03-03 14:40:00|61689|61674|61696.8|61676.8|61703.9|61683.9|61680.9|61661.9|706
1614782700000|2021-03-03 14:45:00|61695.9|61675.9|61695.7|61675.7|61712|61693.1|61682.6|61662.6|784
1614783000000|2021-03-03 14:50:00|61695|61675|61692.1|61672.1|61695.3|61675.3|61668.8|61650.2|770
1614783300000|2021-03-03 14:55:00|61691.9|61671.9|61699.6|61679.6|61711.3|61691.3|61677.8|61658.7|943
1614783600000|2021-03-03 15:00:00|61693.2|61673.2|61675.5|61655.5|61699.3|61679.3|61652|61632|1074
1614783900000|2021-03-03 15:05:00|61676.2|61656.2|61669.5|61649.5|61697.2|61677.2|61658.2|61638.2|1046
1614784200000|2021-03-03 15:10:00|61669.6|61649.6|61693.8|61673.8|61706.2|61686.2|61669.6|61649.6|1039
1614784500000|2021-03-03 15:15:00|61693.9|61673.9|61705|61685|61736.3|61717.1|61686.7|61666.7|1035
1614784800000|2021-03-03 15:20:00|61704.2|61684.2|61691.8|61671.8|61716.8|61696.8|61682.7|61663.1|1028
1614785100000|2021-03-03 15:25:00|61692|61672|61710.2|61690.2|61710.6|61692.2|61682.6|61665.5|928
1614785400000|2021-03-03 15:30:00|61710.5|61690.5|61664.5|61644.5|61720|61700|61664|61644|962
1614785700000|2021-03-03 15:35:00|61666.2|61646.2|61658.4|61638.4|61678.3|61658.7|61654.3|61634.3|971
1614786000000|2021-03-03 15:40:00|61658.8|61638.8|61685.1|61665.1|61685.1|61665.1|61650.4|61630.4|1010
1614786300000|2021-03-03 15:45:00|61684.9|61664.9|61647|61627|61686.7|61666.7|61640.4|61620.4|1018
1614786600000|2021-03-03 15:50:00|61647.4|61627.4|61630.9|61610.9|61658.9|61638.9|61627.1|61607.1|996
1614786900000|2021-03-03 15:55:00|61630.5|61610.5|61601.1|61586.1|61635.8|61615.8|61590.4|61571.3|1044
1614787200000|2021-03-03 16:00:00|61600.9|61585.9|61600.3|61580.3|61608.6|61590.3|61574.4|61557.1|1040
1614787500000|2021-03-03 16:05:00|61600.9|61580.9|61581|61561|61601.1|61581.1|61576.9|61558.2|923
1614787800000|2021-03-03 16:10:00|61581.4|61561.4|61581|61561|61594.5|61574.5|61566.9|61546.9|895
1614788100000|2021-03-03 16:15:00|61581.2|61561.2|61605.8|61585.8|61608.5|61589.4|61579.8|61559.8|962
1614788400000|2021-03-03 16:20:00|61605.7|61585.7|61584.4|61564.4|61610.1|61590.1|61581.1|61563.7|825
1614788700000|2021-03-03 16:25:00|61584.6|61564.6|61575.6|61555.6|61588.2|61568.8|61571.4|61551.4|826
1614789000000|2021-03-03 16:30:00|61575.8|61555.8|61573.7|61553.7|61586.2|61569|61572.1|61552.1|869
1614789300000|2021-03-03 16:35:00|61573.5|61553.5|61581.2|61561.2|61582.6|61562.9|61562.2|61543.8|858
1614789600000|2021-03-03 16:40:00|61581.3|61561.3|61591.8|61571.8|61598|61578|61579.4|61560.4|744
1614789900000|2021-03-03 16:45:00|61591.9|61571.9|61596.5|61576.5|61598.9|61578.9|61584.1|61564.1|740
1614790200000|2021-03-03 16:50:00|61596|61576|61596.8|61576.8|61606.9|61586.9|61590.2|61572.5|777
1614790500000|2021-03-03 16:55:00|61596.6|61576.6|61601.1|61581.1|61602.6|61582.6|61582.8|61562.8|859
1614790800000|2021-03-03 17:00:00|61600.7|61580.7|61613|61593|61620|61600|61600.6|61580.6|850
1614791100000|2021-03-03 17:05:00|61613.2|61593.2|61618.4|61598.4|61619.5|61599.5|61610.4|61590.4|714
1614791400000|2021-03-03 17:10:00|61617.8|61597.8|61619.7|61599.7|61636|61616|61613|61593|863
1614791700000|2021-03-03 17:15:00|61620|61600|61623.3|61603.3|61634.6|61615.3|61614.7|61597.8|832
1614792000000|2021-03-03 17:20:00|61623.2|61603.2|61615.2|61595.2|61625.8|61607.9|61607.4|61589.1|721
1614792300000|2021-03-03 17:25:00|61613.8|61598.8|61629.9|61614.9|61637.5|61617.6|61613.4|61595.6|812
1614792600000|2021-03-03 17:30:00|61629.3|61614.3|61632.4|61612.4|61635.9|61617.6|61620.4|61601.4|751
1614792900000|2021-03-03 17:35:00|61632.3|61612.3|61626.5|61606.5|61634.7|61617.2|61619.8|61599.9|739
1614793200000|2021-03-03 17:40:00|61626.1|61606.1|61627.1|61607.1|61630.3|61612.6|61610|61591.7|740
1614793500000|2021-03-03 17:45:00|61627.5|61607.5|61610.6|61590.6|61630.2|61610.2|61603.6|61583.6|783
1614793800000|2021-03-03 17:50:00|61610.1|61590.1|61638.5|61618.5|61641.4|61621.4|61609.4|61589.4|761
1614794100000|2021-03-03 17:55:00|61638.7|61618.7|61616.4|61596.4|61641.5|61621.5|61616.1|61596.1|839
1614794400000|2021-03-03 18:00:00|61616.5|61596.5|61617|61597|61625.9|61605.9|61608.8|61588.8|844
1614794700000|2021-03-03 18:05:00|61617.1|61597.1|61604.9|61584.9|61617.6|61597.6|61597.5|61577.5|675
1614795000000|2021-03-03 18:10:00|61604.5|61584.5|61602.1|61582.1|61610.6|61591.1|61592.4|61572.4|693
1614795300000|2021-03-03 18:15:00|61602.3|61582.3|61582.3|61562.3|61610.3|61591.7|61579.4|61559.4|757
1614795600000|2021-03-03 18:20:00|61582.2|61562.2|61578.1|61558.1|61585.2|61566|61574.8|61556.4|756
1614795900000|2021-03-03 18:25:00|61578.7|61558.7|61583.3|61563.3|61588.4|61568.4|61576.7|61556.7|676
1614796200000|2021-03-03 18:30:00|61583.6|61563.6|61583.3|61563.3|61590.2|61572.1|61575|61555|756
1614796500000|2021-03-03 18:35:00|61582.9|61562.9|61585.9|61565.9|61587.4|61569.6|61573.3|61554.6|704
1614796800000|2021-03-03 18:40:00|61586|61566|61591.8|61571.8|61591.8|61572.4|61576.6|61556.6|709
1614797100000|2021-03-03 18:45:00|61592.2|61572.2|61600.9|61580.9|61606.7|61589.8|61587.2|61570.3|540
1614797400000|2021-03-03 18:50:00|61598.5|61583.5|61603.9|61583.9|61605.1|61585.1|61591.8|61571.8|652
1614797700000|2021-03-03 18:55:00|61604|61584|61602.7|61582.7|61608.4|61590.4|61601.6|61582.2|652
1614798000000|2021-03-03 19:00:00|61602.8|61582.8|61607.7|61587.7|61616.6|61597.3|61600.5|61582.7|685
1614798300000|2021-03-03 19:05:00|61607.8|61587.8|61623.1|61603.1|61626.9|61607.8|61603.8|61585.8|665
1614798600000|2021-03-03 19:10:00|61623.2|61603.2|61626|61606|61630.9|61612.4|61618.6|61600.8|636
1614798900000|2021-03-03 19:15:00|61626.2|61606.2|61638.4|61618.4|61647|61627|61623.7|61604.9|665
1614799200000|2021-03-03 19:20:00|61637|61617|61634.3|61614.3|61641.8|61623.2|61628.9|61610.5|725
1614799500000|2021-03-03 19:25:00|61634.5|61614.5|61636.3|61616.3|61639.2|61620.9|61629.6|61610.9|714
1614799800000|2021-03-03 19:30:00|61636.4|61616.4|61646|61626|61646.4|61626.4|61629.6|61609.9|801
1614800100000|2021-03-03 19:35:00|61646.1|61626.1|61621.7|61606.7|61646.8|61626.8|61615.3|61596.7|732
1614800400000|2021-03-03 19:40:00|61621.6|61606.6|61621.3|61601.3|61626.1|61606.9|61613.1|61595.3|747
1614800700000|2021-03-03 19:45:00|61621.4|61601.4|61628.4|61608.4|61636.9|61618.2|61621|61601|643
1614801000000|2021-03-03 19:50:00|61628|61608|61606.6|61586.6|61628.8|61608.8|61604.7|61584.7|790
1614801300000|2021-03-03 19:55:00|61606.4|61586.4|61641.9|61621.9|61643.2|61623.2|61604.5|61584.5|791
1614801600000|2021-03-03 20:00:00|61642.2|61622.2|61615.3|61595.3|61646.1|61626.1|61615.1|61595.1|852
1614801900000|2021-03-03 20:05:00|61615.1|61595.1|61614.3|61594.3|61619.6|61599.6|61603.7|61583.7|747
1614802200000|2021-03-03 20:10:00|61614.4|61594.4|61606.4|61586.4|61616.3|61596.4|61602.2|61582.2|752
1614802500000|2021-03-03 20:15:00|61606.8|61586.8|61617|61597|61619.2|61599.2|61606.1|61586.1|712
1614802800000|2021-03-03 20:20:00|61617.2|61597.2|61617.1|61597.1|61618.4|61598.4|61609.4|61589.4|579
1614803100000|2021-03-03 20:25:00|61617.3|61597.3|61622.4|61602.4|61630|61610.4|61615.5|61595.5|726
1614803400000|2021-03-03 20:30:00|61622.5|61602.5|61624.6|61604.6|61626.9|61606.9|61615.9|61595.9|602
1614803700000|2021-03-03 20:35:00|61624|61604|61630.4|61610.4|61631.7|61613.7|61617.8|61597.8|639
1614804000000|2021-03-03 20:40:00|61630.5|61610.5|61629.4|61609.4|61635.5|61617|61626.3|61608.2|594
1614804300000|2021-03-03 20:45:00|61629.3|61609.3|61629|61609|61629.3|61610.4|61615.5|61596.8|626
1614804600000|2021-03-03 20:50:00|61629.1|61609.1|61644.3|61624.3|61644.5|61624.5|61629.1|61609.1|712
1614804900000|2021-03-03 20:55:00|61646|61626|61658.1|61638.1|61662.6|61642.6|61644.4|61624.4|748
1614805200000|2021-03-03 21:00:00|61658.8|61638.8|61644.7|61624.7|61659.6|61639.6|61637.8|61617.8|718
1614805500000|2021-03-03 21:05:00|61645.1|61625.1|61639.7|61619.7|61645.8|61625.8|61639.4|61619.4|562
1614805800000|2021-03-03 21:10:00|61640|61620|61640|61620|61645.7|61625.7|61636.5|61618.9|385
1614806100000|2021-03-03 21:15:00|61640.1|61620.1|61638.4|61618.4|61648.2|61628.2|61636.9|61617.4|290
1614806400000|2021-03-03 21:20:00|61637.2|61617.2|61649|61629|61651|61631|61637.2|61617.2|276
1614806700000|2021-03-03 21:25:00|61649.3|61629.3|61654.7|61634.7|61656|61636|61643.4|61623.4|308
1614807000000|2021-03-03 21:30:00|61655|61635|61654|61634|61655.9|61635.9|61648.9|61628.9|320
1614807300000|2021-03-03 21:35:00|61653|61633|61649.3|61629.3|61654|61634|61648.1|61628.1|285
1614807600000|2021-03-03 21:40:00|61648.7|61628.7|61652.9|61632.9|61653.4|61633.4|61647.9|61627.9|316
1614807900000|2021-03-03 21:45:00|61653|61633|61655|61635|61659.2|61639.2|61652.6|61632.6|414
1614808200000|2021-03-03 21:50:00|61655.3|61635.3|61654.9|61634.9|61656.2|61636.2|61650.2|61630.2|335
1614808500000|2021-03-03 21:55:00|61654.4|61634.4|61655.9|61626.5|61659.8|61639.8|61652.5|61626.5|377
1614808800000|2021-03-03 22:00:00|61655.8|61623.2|61655.3|61603.6|61661.4|61623.2|61648.8|61602.2|45
1614809100000|2021-03-03 22:05:00|61671.2|61593.4|61647.1|61609.5|61671.2|61618.9|61637.9|61593.4|84
1614809400000|2021-03-03 22:10:00|61644.3|61609.6|61640|61605.2|61648.7|61617.9|61637.1|61603.7|108
1614809700000|2021-03-03 22:15:00|61639.4|61609|61652.4|61613.8|61661.5|61629.9|61637|61599.5|250
1614810000000|2021-03-03 22:20:00|61651.6|61615.6|61649.7|61618.7|61664.3|61622.6|61646.5|61608.3|124
1614810300000|2021-03-03 22:25:00|61645.3|61622.9|61652.3|61619.6|61657.7|61625.8|61644.3|61609.1|132
1614810600000|2021-03-03 22:30:00|61654.7|61618.1|61653.3|61629.7|61667.1|61631.5|61647.3|61609.5|171
1614810900000|2021-03-03 22:35:00|61655.4|61630|61652.7|61632.7|61659.8|61639.8|61650.1|61625.2|147
1614811200000|2021-03-03 22:40:00|61653.1|61633.1|61657.1|61637.1|61665.4|61637.6|61651.8|61629.1|86
1614811500000|2021-03-03 22:45:00|61657.2|61637.2|61651.9|61631.9|61661.4|61639.2|61651.1|61629.3|164
1614811800000|2021-03-03 22:50:00|61652|61632|61654.3|61634.3|61658.9|61634.4|61651.6|61629|126
1614812100000|2021-03-03 22:55:00|61654|61634|61653.5|61633.5|61661.6|61639.1|61653.3|61627.2|177
1614812400000|2021-03-03 23:00:00|61653.4|61633.4|61653.5|61633.5|61656.4|61636.4|61636.3|61616|447
1614812700000|2021-03-03 23:05:00|61653.3|61633.3|61655|61635|61656.6|61636.6|61649.7|61629.7|328
1614813000000|2021-03-03 23:10:00|61654.7|61634.7|61660.3|61640.3|61660.9|61640.9|61651.7|61631.7|375
1614813300000|2021-03-03 23:15:00|61660.5|61640.5|61696.4|61676.4|61699.2|61679.2|61660.5|61640.5|421
1614813600000|2021-03-03 23:20:00|61695.8|61675.8|61732.5|61712.5|61753.5|61733.5|61695.8|61675.8|619
1614813900000|2021-03-03 23:25:00|61732.4|61712.4|61727.9|61707.9|61734.4|61714.4|61716.4|61696.4|537
1614814200000|2021-03-03 23:30:00|61728|61708|61716.8|61696.8|61728|61708|61705.9|61685.9|481
1614814500000|2021-03-03 23:35:00|61716.5|61696.5|61726.8|61706.8|61727.9|61707.9|61711.1|61691.1|381
1614814800000|2021-03-03 23:40:00|61727.3|61707.3|61709.3|61689.3|61727.6|61707.6|61707.9|61687.9|399
1614815100000|2021-03-03 23:45:00|61710|61690|61709.6|61689.6|61711.3|61691.3|61703.4|61683.4|411
1614815400000|2021-03-03 23:50:00|61709|61689|61716.7|61696.7|61717|61697|61703.7|61683.7|491
1614815700000|2021-03-03 23:55:00|61717.2|61697.2|61737.3|61717.3|61737.8|61717.8|61711.6|61691.6|528
1614816000000|2021-03-04 00:00:00|61738.7|61718.7|61703.5|61683.5|61738.7|61718.7|61701.1|61681.1|704
1614816300000|2021-03-04 00:05:00|61703.4|61683.4|61693.1|61673.1|61707|61687|61688.1|61668.1|580
1614816600000|2021-03-04 00:10:00|61691|61671|61688|61668|61691.3|61671.3|61679.9|61659.9|550
1614816900000|2021-03-04 00:15:00|61689|61669|61680.4|61660.4|61691.8|61671.8|61679.3|61659.3|523
1614817200000|2021-03-04 00:20:00|61680.3|61660.3|61673.8|61653.8|61682.6|61662.6|61670.4|61650.4|514
1614817500000|2021-03-04 00:25:00|61674|61654|61691.4|61671.4|61696.6|61676.6|61671|61651|514
1614817800000|2021-03-04 00:30:00|61691.5|61671.5|61673.5|61653.5|61692.3|61672.3|61670.5|61650.5|546
1614818100000|2021-03-04 00:35:00|61673.6|61653.6|61676.1|61656.1|61679.2|61659.2|61664.8|61644.8|615
1614818400000|2021-03-04 00:40:00|61676|61656|61673.6|61653.6|61686.2|61666.2|61667.7|61647.7|528
1614818700000|2021-03-04 00:45:00|61673|61653|61675|61655|61680.2|61660.2|61659.5|61639.5|474
1614819000000|2021-03-04 00:50:00|61674.6|61654.6|61673.5|61653.5|61679.2|61659.2|61666.2|61646.2|637
1614819300000|2021-03-04 00:55:00|61673.3|61653.3|61671.7|61651.7|61679.5|61659.5|61663|61643|575
1614819600000|2021-03-04 01:00:00|61670.8|61650.8|61700.8|61680.8|61705.2|61685.2|61664|61644|774
1614819900000|2021-03-04 01:05:00|61701|61681|61713.1|61693.1|61718.4|61698.4|61698.3|61678.3|713
1614820200000|2021-03-04 01:10:00|61712.9|61692.9|61718.5|61698.5|61719|61699|61704.1|61684.1|646
1614820500000|2021-03-04 01:15:00|61718.7|61698.7|61712.4|61692.4|61721.3|61701.3|61709.9|61689.9|557
1614820800000|2021-03-04 01:20:00|61712.5|61692.5|61726.9|61706.9|61728.3|61708.3|61706.3|61686.3|645
1614821100000|2021-03-04 01:25:00|61734.1|61714.1|61728.3|61708.3|61738.1|61718.1|61722.9|61702.9|639
1614821400000|2021-03-04 01:30:00|61727.5|61707.5|61704.4|61684.4|61728.7|61708.7|61704.4|61684.4|663
1614821700000|2021-03-04 01:35:00|61704.3|61684.3|61688.7|61668.7|61707|61687|61688.3|61668.3|664
1614822000000|2021-03-04 01:40:00|61688.6|61668.6|61693.3|61673.3|61697.3|61677.3|61683.9|61663.9|620
1614822300000|2021-03-04 01:45:00|61693.9|61673.9|61678.3|61658.3|61696.7|61676.7|61678.3|61658.3|607
1614822600000|2021-03-04 01:50:00|61678.1|61658.1|61675.9|61655.9|61689|61669|61672.5|61652.5|603
1614822900000|2021-03-04 01:55:00|61676.2|61656.2|61659.3|61639.3|61679.6|61659.6|61659.3|61639.3|587
1614823200000|2021-03-04 02:00:00|61658.8|61638.8|61676.6|61656.6|61680.3|61660.3|61658.8|61638.8|649
1614823500000|2021-03-04 02:05:00|61676.5|61656.5|61668|61648|61676.5|61656.5|61654.3|61634.3|531
1614823800000|2021-03-04 02:10:00|61667.8|61647.8|61672.6|61652.6|61675.5|61655.5|61667.8|61647.8|426
1614824100000|2021-03-04 02:15:00|61672.5|61652.5|61681.9|61661.9|61683.1|61663.1|61672|61652|438
1614824400000|2021-03-04 02:20:00|61682.9|61662.9|61698|61678|61700.7|61680.7|61671.7|61651.7|604
1614824700000|2021-03-04 02:25:00|61699.2|61679.2|61698.7|61678.7|61701.3|61681.3|61691.1|61671.1|573
1614825000000|2021-03-04 02:30:00|61698.6|61678.6|61709.7|61689.7|61712.5|61692.5|61696.4|61676.4|582
1614825300000|2021-03-04 02:35:00|61710.1|61690.1|61714.6|61694.6|61724.6|61704.6|61702.5|61682.5|618
1614825600000|2021-03-04 02:40:00|61714.5|61694.5|61706.9|61686.9|61716.8|61696.8|61698.2|61678.2|604
1614825900000|2021-03-04 02:45:00|61706.7|61686.7|61702.4|61682.4|61709.5|61689.5|61700.6|61680.6|517
1614826200000|2021-03-04 02:50:00|61702.2|61682.2|61704.6|61684.6|61719|61699|61702.2|61682.2|542
1614826500000|2021-03-04 02:55:00|61704.3|61684.3|61699.8|61679.8|61706.4|61686.4|61689|61669|641
1614826800000|2021-03-04 03:00:00|61699.7|61679.7|61704.3|61684.3|61708.5|61688.5|61692.5|61672.5|519
1614827100000|2021-03-04 03:05:00|61704.2|61684.2|61704.1|61684.1|61707.1|61687.1|61701|61681.7|488
1614827400000|2021-03-04 03:10:00|61704|61684|61700.3|61680.3|61709.2|61690.6|61692.8|61672.8|431
1614827700000|2021-03-04 03:15:00|61700.4|61680.4|61706.6|61686.6|61707.5|61687.5|61698.4|61678.4|449
1614828000000|2021-03-04 03:20:00|61707|61687|61698.7|61678.7|61709.2|61689.2|61697.2|61677.2|527
1614828300000|2021-03-04 03:25:00|61698.5|61678.5|61694.7|61674.7|61704.3|61684.3|61693.7|61674.7|468
1614828600000|2021-03-04 03:30:00|61694.9|61674.9|61702.2|61682.2|61704.1|61684.1|61693.8|61673.8|525
1614828900000|2021-03-04 03:35:00|61702.4|61682.4|61714.9|61694.9|61717.4|61697.4|61700.2|61680.2|623
1614829200000|2021-03-04 03:40:00|61715|61695|61718.1|61698.1|61726.5|61706.5|61708.5|61688.5|502
1614829500000|2021-03-04 03:45:00|61718.4|61698.4|61717.2|61697.2|61721.2|61701.2|61711.5|61691.5|568
1614829800000|2021-03-04 03:50:00|61717.4|61697.4|61704|61684|61719.3|61699.3|61702.9|61682.9|541
1614830100000|2021-03-04 03:55:00|61704.1|61684.1|61726.4|61706.4|61727.6|61707.6|61703.4|61683.4|649
1614830400000|2021-03-04 04:00:00|61725.8|61705.8|61721.2|61701.2|61728.5|61708.5|61712|61692|645
1614830700000|2021-03-04 04:05:00|61721.1|61701.1|61724.7|61704.7|61736.7|61716.7|61719.7|61699.7|658
1614831000000|2021-03-04 04:10:00|61725.2|61705.2|61734.4|61714.4|61736|61716|61721.6|61701.6|713
1614831300000|2021-03-04 04:15:00|61734.3|61714.3|61735.8|61715.8|61737|61717|61726.3|61707.2|624
1614831600000|2021-03-04 04:20:00|61735.5|61715.5|61735.5|61715.5|61753.9|61733.9|61732.6|61712.6|640
1614831900000|2021-03-04 04:25:00|61735.8|61715.8|61724.1|61704.1|61737|61717|61716.9|61696.9|617
1614832200000|2021-03-04 04:30:00|61724.4|61704.4|61728.2|61708.2|61730|61710|61721.1|61701.1|519
1614832500000|2021-03-04 04:35:00|61727.8|61707.8|61715.2|61695.2|61732|61712|61711.6|61691.6|535
1614832800000|2021-03-04 04:40:00|61715.1|61695.1|61706.8|61686.8|61716.6|61696.6|61704.5|61684.5|500
1614833100000|2021-03-04 04:45:00|61706.9|61686.9|61710.4|61690.4|61713.3|61693.3|61702.2|61682.2|543
1614833400000|2021-03-04 04:50:00|61710|61690|61706.8|61686.8|61718.1|61698.1|61706.5|61686.5|461
1614833700000|2021-03-04 04:55:00|61706.9|61686.9|61693.3|61673.3|61707.7|61687.7|61693.3|61673.3|526
1614834000000|2021-03-04 05:00:00|61692.8|61672.8|61694.8|61674.8|61703.8|61683.8|61691.3|61671.3|608
1614834300000|2021-03-04 05:05:00|61694.7|61674.7|61700|61680|61703|61683|61691.5|61671.5|544
1614834600000|2021-03-04 05:10:00|61699.9|61679.9|61702.9|61682.9|61709.8|61689.8|61697.3|61677.3|566
1614834900000|2021-03-04 05:15:00|61703|61683|61687.8|61667.8|61703.7|61683.7|61679.3|61659.3|632
1614835200000|2021-03-04 05:20:00|61688|61668|61688.2|61668.2|61691.5|61671.5|61680|61660|509
1614835500000|2021-03-04 05:25:00|61688.3|61668.3|61693.1|61673.1|61698|61679.6|61687.8|61667.8|552
1614835800000|2021-03-04 05:30:00|61692.2|61672.2|61686.5|61666.5|61695.9|61675.9|61675.8|61655.8|619
1614836100000|2021-03-04 05:35:00|61686.4|61666.4|61675.6|61655.6|61689.7|61669.7|61671.7|61651.7|573
1614836400000|2021-03-04 05:40:00|61675.4|61655.4|61681.7|61661.7|61689.5|61669.5|61675.2|61655.2|562
1614836700000|2021-03-04 05:45:00|61682.5|61662.5|61674.9|61654.9|61684.4|61664.4|61673.6|61653.6|513
1614837000000|2021-03-04 05:50:00|61675.9|61655.9|61681.5|61661.5|61686.6|61666.6|61675.7|61655.7|563
1614837300000|2021-03-04 05:55:00|61681.2|61661.2|61689.3|61669.3|61694.7|61675.2|61681.1|61661.1|678
1614837600000|2021-03-04 06:00:00|61689.2|61669.2|61680.5|61660.5|61695.5|61675.5|61680.5|61660.5|637
1614837900000|2021-03-04 06:05:00|61680.6|61660.6|61670.6|61650.6|61687.1|61667.1|61669.7|61649.7|638
1614838200000|2021-03-04 06:10:00|61670.7|61650.7|61681.3|61661.3|61681.7|61661.7|61669.1|61649.1|529
1614838500000|2021-03-04 06:15:00|61681.4|61661.4|61682.7|61662.7|61684.4|61664.4|61674.1|61654.1|472
1614838800000|2021-03-04 06:20:00|61682.5|61662.5|61681.1|61661.1|61684.2|61664.2|61674.3|61654.3|456
1614839100000|2021-03-04 06:25:00|61680.6|61660.6|61668.7|61648.7|61682.8|61662.8|61667.7|61647.9|564
1614839400000|2021-03-04 06:30:00|61668.3|61648.3|61676.6|61656.6|61680.9|61660.9|61663.5|61643.5|632
1614839700000|2021-03-04 06:35:00|61677.1|61657.1|61681.1|61661.1|61684.7|61664.7|61675.5|61655.5|574
1614840000000|2021-03-04 06:40:00|61680.9|61660.9|61689.8|61669.8|61691.9|61671.9|61676|61656|563
1614840300000|2021-03-04 06:45:00|61689.9|61669.9|61686.4|61666.4|61691.9|61671.9|61680.5|61660.5|554
1614840600000|2021-03-04 06:50:00|61686.5|61666.5|61674.8|61654.8|61690.6|61670.6|61673|61653|570
1614840900000|2021-03-04 06:55:00|61675.1|61655.1|61663.9|61643.9|61675.1|61655.1|61662.7|61642.7|601
1614841200000|2021-03-04 07:00:00|61663.2|61643.2|61681.4|61661.4|61681.7|61661.7|61656.8|61636.8|729
1614841500000|2021-03-04 07:05:00|61681.5|61661.5|61679.3|61659.3|61700.6|61680.6|61672.7|61655.5|787
1614841800000|2021-03-04 07:10:00|61679.2|61659.2|61687.8|61667.8|61695.5|61675.5|61672|61652.7|743
1614842100000|2021-03-04 07:15:00|61688.8|61668.8|61699.8|61679.8|61701.8|61683.4|61679.4|61660.4|772
1614842400000|2021-03-04 07:20:00|61700.6|61680.6|61703.6|61683.6|61705.6|61685.6|61694.3|61674.3|689
1614842700000|2021-03-04 07:25:00|61703.4|61683.4|61700.3|61680.3|61707.5|61687.9|61694.5|61674.5|675
1614843000000|2021-03-04 07:30:00|61700.2|61680.2|61687.9|61667.9|61707.2|61687.2|61685.4|61666|706
1614843300000|2021-03-04 07:35:00|61687.8|61667.8|61682.5|61662.5|61688.6|61668.6|61671.7|61651.7|689
1614843600000|2021-03-04 07:40:00|61681|61661|61683.1|61663.1|61689|61669|61675.8|61657.9|664
1614843900000|2021-03-04 07:45:00|61684.3|61664.3|61698|61678|61700.5|61683.1|61677.1|61657.1|580
1614844200000|2021-03-04 07:50:00|61698.1|61678.1|61696.2|61676.2|61699.7|61681.9|61686.3|61668.8|628
1614844500000|2021-03-04 07:55:00|61693.6|61678.6|61709.4|61689.4|61712.4|61692.4|61691.2|61673.3|837
1614844800000|2021-03-04 08:00:00|61709.3|61689.3|61720.8|61705.8|61726.2|61708.5|61678.7|61658.7|902
1614845100000|2021-03-04 08:05:00|61721.2|61706.2|61742.3|61722.3|61747.9|61731.6|61706.3|61687.6|900
1614845400000|2021-03-04 08:10:00|61741.9|61721.9|61726.6|61706.6|61744.8|61727.5|61713.5|61693.5|780
1614845700000|2021-03-04 08:15:00|61726.2|61706.2|61728.1|61708.1|61742.3|61723.4|61721|61703.2|848
1614846000000|2021-03-04 08:20:00|61728.4|61708.4|61738.6|61718.6|61738.6|61718.6|61697.7|61679.2|804
1614846300000|2021-03-04 08:25:00|61739.3|61719.3|61753.3|61733.3|61767|61748.1|61739.3|61719.3|794
1614846600000|2021-03-04 08:30:00|61753.1|61733.1|61733|61713|61753.5|61733.5|61723.2|61704.1|830
1614846900000|2021-03-04 08:35:00|61732.8|61712.8|61751.7|61731.7|61769.9|61749.9|61730.3|61711.4|859
1614847200000|2021-03-04 08:40:00|61752|61732|61775|61755|61786.1|61766.1|61749.6|61729.6|880
1614847500000|2021-03-04 08:45:00|61774.8|61754.8|61776.7|61761.7|61780.9|61763.2|61752.9|61735.8|873
1614847800000|2021-03-04 08:50:00|61776.5|61761.5|61776|61756|61788.9|61769|61771.5|61751.5|911
1614848100000|2021-03-04 08:55:00|61776.1|61756.1|61764.8|61749.8|61777.5|61760|61748.3|61729.9|825
1614848400000|2021-03-04 09:00:00|61764.9|61749.9|61781.3|61761.3|61781.8|61763.8|61759.2|61741.4|854
1614848700000|2021-03-04 09:05:00|61781.4|61761.4|61776.6|61761.6|61785.1|61766.5|61760.4|61741|831
1614849000000|2021-03-04 09:10:00|61777|61762|61787.1|61767.1|61794.8|61776|61772.8|61754.4|849
1614849300000|2021-03-04 09:15:00|61788.8|61768.8|61791.8|61776.8|61795.4|61777.4|61766.9|61748.7|852
1614849600000|2021-03-04 09:20:00|61791.6|61776.6|61804.7|61789.7|61836.7|61816.7|61790.3|61772.6|936
1614849900000|2021-03-04 09:25:00|61807|61787|61801.7|61786.7|61811.6|61794.3|61783|61765.8|772
1614850200000|2021-03-04 09:30:00|61801.1|61786.1|61804|61789|61816.2|61798|61792.5|61774.5|908
1614850500000|2021-03-04 09:35:00|61803.9|61788.9|61792.2|61772.2|61810.2|61793|61781.8|61763.6|796
1614850800000|2021-03-04 09:40:00|61792.1|61772.1|61823.1|61803.1|61823.6|61805.5|61788|61769.9|873
1614851100000|2021-03-04 09:45:00|61823|61803|61812|61797|61831.4|61813.5|61811.1|61793.3|960
1614851400000|2021-03-04 09:50:00|61812.3|61797.3|61826.8|61811.8|61836.5|61818.1|61804.5|61789.3|861
1614851700000|2021-03-04 09:55:00|61829.2|61809.2|61811.4|61791.4|61839.2|61821.5|61798.9|61781.3|853
1614852000000|2021-03-04 10:00:00|61808.5|61788.5|61796.8|61776.8|61812.9|61794.2|61788.2|61770.6|797
1614852300000|2021-03-04 10:05:00|61797.8|61777.8|61803.4|61788.4|61814.8|61797.5|61794.8|61777.1|762
1614852600000|2021-03-04 10:10:00|61804.1|61784.1|61810.1|61795.1|61813.7|61796.6|61795.1|61775.6|824
1614852900000|2021-03-04 10:15:00|61809.2|61794.2|61805.5|61790.5|61813.6|61796.1|61798.8|61780.9|793
1614853200000|2021-03-04 10:20:00|61805.4|61790.4|61766.8|61751.8|61808.5|61791.4|61763.8|61748.7|896
1614853500000|2021-03-04 10:25:00|61767.7|61752.7|61760|61745|61786.7|61769|61759.3|61741.5|847
1614853800000|2021-03-04 10:30:00|61764.1|61744.1|61756.8|61741.8|61769.9|61752.6|61749.2|61732.3|934
1614854100000|2021-03-04 10:35:00|61756.7|61741.7|61771.8|61756.8|61784.3|61767.1|61756.2|61740.5|828
1614854400000|2021-03-04 10:40:00|61771.3|61756.3|61760.2|61745.2|61780.5|61764.4|61756|61739.1|803
1614854700000|2021-03-04 10:45:00|61760|61745|61750.3|61735.3|61766.8|61749.7|61747.4|61730.5|779
1614855000000|2021-03-04 10:50:00|61752.2|61732.2|61746.1|61726.1|61757|61738.7|61732.3|61715.1|814
1614855300000|2021-03-04 10:55:00|61746.3|61726.3|61723.1|61708.1|61757.5|61740.9|61722.9|61705.6|853
1614855600000|2021-03-04 11:00:00|61721.7|61706.7|61740.4|61720.4|61744.9|61727.4|61721.7|61704.8|781
1614855900000|2021-03-04 11:05:00|61740.1|61720.1|61739.6|61724.6|61753.7|61735.9|61735.7|61718.1|822
1614856200000|2021-03-04 11:10:00|61739.7|61724.7|61758.1|61743.1|61768.5|61751.2|61739.5|61722.1|796
1614856500000|2021-03-04 11:15:00|61758.5|61743.5|61764.1|61749.1|61782.9|61766.9|61757.3|61740.8|805
1614856800000|2021-03-04 11:20:00|61763.7|61748.7|61763.7|61743.7|61769.6|61751.3|61757.1|61739.5|620
1614857100000|2021-03-04 11:25:00|61764.3|61744.3|61757.2|61742.2|61764.3|61746.9|61742.9|61724.8|691
1614857400000|2021-03-04 11:30:00|61756.7|61741.7|61782.6|61767.6|61787.5|61769.8|61756.1|61740.8|787
1614857700000|2021-03-04 11:35:00|61782.5|61767.5|61766.9|61746.9|61788|61770.9|61762|61744|772
1614858000000|2021-03-04 11:40:00|61767.1|61747.1|61786|61766|61795.7|61777.4|61767|61747|654
1614858300000|2021-03-04 11:45:00|61787.3|61767.3|61775.4|61755.4|61790.8|61773.1|61769.7|61752.6|767
1614858600000|2021-03-04 11:50:00|61776.6|61756.6|61766.1|61751.1|61783.5|61764.4|61763.7|61746.5|706
1614858900000|2021-03-04 11:55:00|61766.2|61751.2|61794.8|61779.8|61801.7|61783.7|61763.4|61746.3|796
1614859200000|2021-03-04 12:00:00|61794.9|61779.9|61784.3|61764.3|61798.7|61782.6|61775.2|61758|728
1614859500000|2021-03-04 12:05:00|61784.4|61764.4|61784|61769|61799.2|61780.5|61781.1|61763.9|617
1614859800000|2021-03-04 12:10:00|61784.8|61769.8|61779.1|61759.1|61797.4|61781.5|61776.9|61759.1|647
1614860100000|2021-03-04 12:15:00|61779.6|61759.6|61769.2|61754.2|61783.5|61766.6|61767.3|61749|654
1614860400000|2021-03-04 12:20:00|61769.6|61754.6|61786.8|61771.8|61791.3|61774.6|61768.1|61750.5|692
1614860700000|2021-03-04 12:25:00|61786.5|61771.5|61803.6|61783.6|61806|61788.1|61780.5|61764|680
1614861000000|2021-03-04 12:30:00|61803|61783|61805.7|61785.7|61808.7|61791.3|61795.2|61779.2|757
1614861300000|2021-03-04 12:35:00|61805.9|61785.9|61799.6|61784.6|61808.4|61792.4|61797.4|61780.2|675
1614861600000|2021-03-04 12:40:00|61799.4|61784.4|61805.3|61785.3|61826.3|61806.8|61795.3|61779.5|772
1614861900000|2021-03-04 12:45:00|61805|61785|61813.2|61793.2|61815.8|61797.4|61795.8|61778.4|730
1614862200000|2021-03-04 12:50:00|61813.6|61793.6|61816.6|61796.6|61831.9|61815.5|61806.3|61788.1|747
1614862500000|2021-03-04 12:55:00|61816.8|61796.8|61809.5|61794.5|61834|61816.5|61807.7|61789.9|871
1614862800000|2021-03-04 13:00:00|61809.3|61794.3|61804.3|61789.3|61814.5|61799|61791.8|61772.7|912
1614863100000|2021-03-04 13:05:00|61804.7|61789.7|61803|61788|61807.6|61790.1|61791.6|61774.2|869
1614863400000|2021-03-04 13:10:00|61803.3|61788.3|61801.4|61781.4|61812.2|61794.9|61794.4|61779.3|783
1614863700000|2021-03-04 13:15:00|61798|61783|61798|61778|61803.4|61785.9|61791.1|61773.1|799
1614864000000|2021-03-04 13:20:00|61795.4|61780.4|61792.5|61777.5|61800.3|61783.8|61784.2|61765.9|724
1614864300000|2021-03-04 13:25:00|61792.6|61777.6|61793.2|61773.2|61797.5|61780.1|61784.7|61767|650
1614864600000|2021-03-04 13:30:00|61795.3|61775.3|61806.6|61786.6|61809.7|61791.9|61776.5|61758.9|796
1614864900000|2021-03-04 13:35:00|61806.8|61786.8|61795.5|61775.5|61813.5|61796.2|61792.9|61775.5|847
1614865200000|2021-03-04 13:40:00|61794.4|61774.4|61806.2|61786.2|61806.2|61787.3|61779.7|61762.5|920
1614865500000|2021-03-04 13:45:00|61806.4|61786.4|61818.1|61798.1|61831.9|61814.1|61803.7|61786|913
1614865800000|2021-03-04 13:50:00|61817.8|61797.8|61805.4|61785.4|61821.5|61803.6|61800.3|61782.6|854
1614866100000|2021-03-04 13:55:00|61805.6|61785.6|61792.8|61772.8|61805.8|61786.7|61787.1|61767.1|902
1614866400000|2021-03-04 14:00:00|61793.3|61773.3|61784.9|61764.9|61796.8|61779|61782.3|61762.4|887
1614866700000|2021-03-04 14:05:00|61785.1|61765.1|61789.7|61769.7|61791.9|61775.2|61768.5|61749.7|904
1614867000000|2021-03-04 14:10:00|61787.3|61767.3|61770.2|61750.2|61787.3|61768.1|61766|61748.4|912
1614867300000|2021-03-04 14:15:00|61770|61750|61780.6|61760.6|61787.1|61769.6|61762.3|61744.1|930
1614867600000|2021-03-04 14:20:00|61780.4|61760.4|61786.1|61766.1|61799.6|61781.9|61776.6|61759.6|628
1614867900000|2021-03-04 14:25:00|61786.2|61766.2|61799.9|61779.9|61803.4|61785.1|61780.9|61762.9|652
1614868200000|2021-03-04 14:30:00|61797.5|61782.5|61777.5|61762.5|61805.6|61787.9|61772.3|61754.4|755
1614868500000|2021-03-04 14:35:00|61776.6|61761.6|61770|61750|61781.9|61763.7|61764.9|61747.4|911
1614868800000|2021-03-04 14:40:00|61769.5|61749.5|61762|61742|61777.2|61759.6|61756.5|61738.6|874
1614869100000|2021-03-04 14:45:00|61762.1|61742.1|61777.8|61762.8|61783.2|61765.5|61756.3|61738.9|943
1614869400000|2021-03-04 14:50:00|61778.1|61763.1|61766.4|61746.4|61785.3|61767.7|61762.3|61745.1|1012
1614869700000|2021-03-04 14:55:00|61766.7|61746.7|61779.7|61759.7|61787.8|61770.2|61761.1|61743.7|915
1614870000000|2021-03-04 15:00:00|61782.3|61762.3|61779.8|61759.8|61799.3|61780.9|61765|61746.6|974
1614870300000|2021-03-04 15:05:00|61779.4|61759.4|61810.6|61790.6|61811.8|61794.1|61769.6|61752.1|1018
1614870600000|2021-03-04 15:10:00|61811.1|61791.1|61788.9|61773.9|61814.2|61797|61787.8|61770|985
1614870900000|2021-03-04 15:15:00|61789.1|61774.1|61848.8|61828.8|61859.2|61839.2|61787.8|61770.5|1028
1614871200000|2021-03-04 15:20:00|61848.9|61828.9|61838.5|61818.5|61861.2|61843.8|61832.6|61814.7|997
1614871500000|2021-03-04 15:25:00|61838.4|61818.4|61827.1|61807.1|61850.7|61833.5|61820.3|61802.9|986
1614871800000|2021-03-04 15:30:00|61826.4|61811.4|61845|61825|61856.5|61839.8|61820.8|61801.9|962
1614872100000|2021-03-04 15:35:00|61844.5|61824.5|61821.1|61801.1|61844.5|61825.7|61810|61792.4|1005
1614872400000|2021-03-04 15:40:00|61821.3|61801.3|61803.2|61788.2|61826.9|61808.3|61795|61777.3|967
1614872700000|2021-03-04 15:45:00|61805.5|61785.5|61809.1|61794.1|61811.8|61794.3|61789.9|61772.8|961
1614873000000|2021-03-04 15:50:00|61808.9|61793.9|61826.1|61806.1|61840.2|61822.7|61795.6|61775.6|1037
1614873300000|2021-03-04 15:55:00|61826.3|61806.3|61768.6|61753.6|61826.4|61809.2|61747.6|61728.9|1080
1614873600000|2021-03-04 16:00:00|61768.7|61753.7|61754.8|61734.8|61774.9|61759.6|61749.3|61733.4|1012
1614873900000|2021-03-04 16:05:00|61751.4|61736.4|61750|61735|61775|61757|61741.6|61723.1|956
1614874200000|2021-03-04 16:10:00|61752.7|61732.7|61750.6|61730.6|61757.5|61739.9|61745|61725.1|957
1614874500000|2021-03-04 16:15:00|61750.3|61730.3|61745.4|61725.4|61752.3|61735.8|61731.3|61712|882
1614874800000|2021-03-04 16:20:00|61747|61727|61753.9|61733.9|61758.9|61738.9|61739|61722.1|884
1614875100000|2021-03-04 16:25:00|61753.7|61733.7|61730.1|61715.1|61762|61742.8|61728.8|61711.8|902
1614875400000|2021-03-04 16:30:00|61730.8|61715.8|61734.2|61719.2|61734.3|61719.3|61700|61684.8|946
1614875700000|2021-03-04 16:35:00|61734.6|61719.6|61731.5|61716.5|61739.2|61722|61727.3|61711.7|792
1614876000000|2021-03-04 16:40:00|61732.2|61717.2|61729.5|61709.5|61741.3|61724.2|61718.1|61700.5|888
1614876300000|2021-03-04 16:45:00|61729.7|61709.7|61728.5|61708.5|61735.1|61717|61715.5|61697.8|825
1614876600000|2021-03-04 16:50:00|61728.4|61708.4|61734.1|61714.1|61737.2|61719.7|61718.7|61702|730
1614876900000|2021-03-04 16:55:00|61734.6|61714.6|61749.6|61734.6|61754.1|61736.1|61731.2|61714|765
1614877200000|2021-03-04 17:00:00|61752.3|61732.3|61745.6|61725.6|61754.3|61735.3|61741.4|61721.4|850
1614877500000|2021-03-04 17:05:00|61745.4|61725.4|61739.3|61719.3|61758.8|61738.8|61738.7|61718.7|814
1614877800000|2021-03-04 17:10:00|61739.4|61719.4|61774.2|61754.2|61814.3|61794.3|61739.4|61719.4|1024
1614878100000|2021-03-04 17:15:00|61773.6|61753.6|61791.1|61771.1|61792.2|61772.2|61721.3|61701.3|1094
1614878400000|2021-03-04 17:20:00|61789.6|61769.6|61842.9|61822.9|61864.7|61846.7|61772.7|61752.7|1122
1614878700000|2021-03-04 17:25:00|61844.4|61824.4|61891.2|61871.2|61924.4|61904.4|61838.9|61818.9|1137
1614879000000|2021-03-04 17:30:00|61891.4|61871.4|61935.4|61915.4|61943|61923|61878.8|61858.8|1136
1614879300000|2021-03-04 17:35:00|61937.3|61917.3|61939.1|61919.1|61967.5|61947.5|61927.5|61907.5|1145
1614879600000|2021-03-04 17:40:00|61939|61919|61943.4|61923.4|61948|61928|61900.3|61880.3|1135
1614879900000|2021-03-04 17:45:00|61942.4|61922.4|61988.9|61968.9|61992.5|61972.5|61940.8|61920.8|1133
1614880200000|2021-03-04 17:50:00|61988.8|61968.8|62000|61980|62016.4|61996.4|61956.3|61936.3|1127
1614880500000|2021-03-04 17:55:00|62000.2|61980.2|62008.4|61988.4|62028.2|62008.2|61985.8|61965.8|1119
1614880800000|2021-03-04 18:00:00|62009.6|61989.6|62001.9|61981.9|62029.5|62009.5|61977.1|61957.1|1126
1614881100000|2021-03-04 18:05:00|62001.2|61981.2|62083.8|62063.8|62100.1|62080.1|61999.6|61979.6|1107
1614881400000|2021-03-04 18:10:00|62085.1|62065.1|62070.2|62050.2|62104.5|62084.5|62052.1|62032.1|1059
1614881700000|2021-03-04 18:15:00|62069.8|62049.8|62073|62053|62079.3|62059.3|62039.6|62021.9|1057
1614882000000|2021-03-04 18:20:00|62075.1|62055.1|62064.3|62044.3|62117.4|62097.4|62057.3|62037.3|1090
1614882300000|2021-03-04 18:25:00|62064.1|62044.1|62037.8|62017.8|62082.6|62062.6|62037.8|62017.8|1054
1614882600000|2021-03-04 18:30:00|62038.6|62018.6|62071.1|62051.1|62092.2|62072.2|62037.5|62017.5|1045
1614882900000|2021-03-04 18:35:00|62071.7|62051.7|62043.6|62023.6|62073.1|62053.1|62036.4|62016.4|1027
1614883200000|2021-03-04 18:40:00|62043.7|62023.7|62078.3|62058.3|62081.2|62061.2|62043.7|62023.7|992
1614883500000|2021-03-04 18:45:00|62078.4|62058.4|62104.2|62084.2|62104.5|62084.5|62074.5|62054.5|973
1614883800000|2021-03-04 18:50:00|62105.2|62085.2|62110.2|62090.2|62129.9|62111.7|62099.5|62079.5|1059
1614884100000|2021-03-04 18:55:00|62109.7|62089.7|62143.9|62123.9|62157.9|62137.9|62109.7|62089.7|1045
1614884400000|2021-03-04 19:00:00|62143.8|62123.8|62126.2|62106.2|62143.8|62123.8|62115.8|62095.8|1026
1614884700000|2021-03-04 19:05:00|62124.2|62104.2|62113.1|62093.1|62134|62114|62113.1|62093.1|973
1614885000000|2021-03-04 19:10:00|62113.4|62093.4|62123.9|62103.9|62128.3|62110|62099.4|62080.3|1009
1614885300000|2021-03-04 19:15:00|62123.7|62103.7|62120.9|62100.9|62144.2|62125.2|62117.1|62097.1|997
1614885600000|2021-03-04 19:20:00|62120.8|62100.8|62109|62089|62126|62106|62101.7|62083.7|943
1614885900000|2021-03-04 19:25:00|62107.5|62087.5|62109.4|62089.4|62113.6|62093.6|62084.9|62064.9|910
1614886200000|2021-03-04 19:30:00|62109.2|62089.2|62104.8|62084.8|62125.2|62106.7|62098.5|62078.5|952
1614886500000|2021-03-04 19:35:00|62105.1|62085.1|62140.4|62120.4|62140.6|62120.6|62098.8|62078.8|930
1614886800000|2021-03-04 19:40:00|62140.3|62120.3|62114.3|62094.3|62142.5|62122.5|62111.9|62091.9|889
1614887100000|2021-03-04 19:45:00|62114.6|62094.6|62116.6|62096.6|62135.1|62115.1|62103.1|62085.7|928
1614887400000|2021-03-04 19:50:00|62116.9|62096.9|62113|62093|62124.4|62106.4|62098.5|62079.6|987
1614887700000|2021-03-04 19:55:00|62112.7|62092.7|62155.4|62135.4|62162.9|62144.5|62105.2|62086.9|982
1614888000000|2021-03-04 20:00:00|62156|62136|62143|62123|62168.6|62148.6|62134.1|62114.1|968
1614888300000|2021-03-04 20:05:00|62143.7|62123.7|62142.6|62122.6|62147.9|62127.9|62124.8|62104.8|910
1614888600000|2021-03-04 20:10:00|62142.5|62122.5|62134.6|62114.6|62158.4|62138.4|62133.6|62113.6|952
1614888900000|2021-03-04 20:15:00|62136.3|62116.3|62155.6|62135.6|62160.7|62140.7|62136.3|62116.3|906
1614889200000|2021-03-04 20:20:00|62155.3|62135.3|62165.1|62145.1|62172.5|62152.5|62154.5|62134.5|909
1614889500000|2021-03-04 20:25:00|62165.3|62145.3|62128.5|62108.5|62177.6|62157.6|62126.7|62106.7|932
1614889800000|2021-03-04 20:30:00|62130.4|62110.4|62126.5|62106.5|62141.7|62121.7|62120.4|62101.5|880
1614890100000|2021-03-04 20:35:00|62126.6|62106.6|62141.4|62121.4|62148.3|62128.3|62120.8|62102.3|842
1614890400000|2021-03-04 20:40:00|62141.5|62121.5|62125|62105|62151.7|62131.7|62121.6|62101.7|911
1614890700000|2021-03-04 20:45:00|62124.9|62104.9|62145.4|62125.4|62153.4|62134.2|62118.2|62100.6|891
1614891000000|2021-03-04 20:50:00|62144.7|62124.7|62148.9|62128.9|62151.1|62131.1|62131.8|62113.2|877
1614891300000|2021-03-04 20:55:00|62151|62131|62131.1|62111.1|62155.1|62137.2|62125.6|62106|960
1614891600000|2021-03-04 21:00:00|62131.5|62111.5|62134.7|62114.7|62138.8|62118.8|62113.2|62093.2|694
1614891900000|2021-03-04 21:05:00|62134.8|62114.8|62127.7|62107.7|62135|62115|62120.7|62100.7|623
1614892200000|2021-03-04 21:10:00|62128|62108|62124.4|62104.4|62130.4|62110.4|62111.6|62091.6|562
1614892500000|2021-03-04 21:15:00|62124.2|62104.2|62131.5|62111.5|62143.7|62123.7|62123|62103|425
1614892800000|2021-03-04 21:20:00|62131.7|62111.7|62125.9|62105.9|62136.6|62116.6|62123.7|62103.7|304
1614893100000|2021-03-04 21:25:00|62124.9|62104.9|62126.4|62106.4|62126.8|62106.8|62118.3|62098.3|414
1614893400000|2021-03-04 21:30:00|62126.3|62106.3|62123.8|62103.8|62126.6|62106.6|62109|62089|440
1614893700000|2021-03-04 21:35:00|62123.9|62103.9|62113.7|62093.7|62129.9|62109.9|62113.7|62093.7|531
1614894000000|2021-03-04 21:40:00|62115.6|62095.6|62113.8|62093.8|62123.7|62103.7|62113.5|62093.5|530
1614894300000|2021-03-04 21:45:00|62114.3|62094.3|62115.7|62095.7|62121.8|62101.8|62113.2|62093.2|343
1614894600000|2021-03-04 21:50:00|62115.8|62095.8|62119.2|62099.2|62120.9|62100.9|62114.3|62094.3|343
1614894900000|2021-03-04 21:55:00|62118.3|62098.3|62158|62086.3|62158|62105.8|62112.7|62085|468
1614895200000|2021-03-04 22:00:00|62163.2|62090.1|62162.1|62095.3|62167|62099.5|62134.7|62083.5|40
1614895500000|2021-03-04 22:05:00|62160.6|62085.5|62130.7|62091.2|62166.4|62111|62125|62077.9|193
1614895800000|2021-03-04 22:10:00|62129.3|62090.8|62121.6|62089.9|62132.2|62098.8|62110.2|62079.4|187
1614896100000|2021-03-04 22:15:00|62124|62090.5|62122.6|62091.7|62131.4|62095.8|62112.5|62075.8|153
1614896400000|2021-03-04 22:20:00|62126|62090.8|62115.1|62090.3|62128.4|62099.4|62110.5|62085.3|121
1614896700000|2021-03-04 22:25:00|62114.9|62087.8|62114|62090.8|62118.7|62094.5|62109.9|62084.9|123
1614897000000|2021-03-04 22:30:00|62112.8|62090.1|62113.3|62093.2|62118.2|62093.2|62110.1|62088.6|183
1614897300000|2021-03-04 22:35:00|62113.5|62092.4|62122.9|62092|62142.4|62100.1|62111.9|62085.4|321
1614897600000|2021-03-04 22:40:00|62122.7|62092.1|62120.7|62100.7|62124.9|62102.4|62115|62090.3|304
1614897900000|2021-03-04 22:45:00|62120.9|62100.5|62109.9|62089.9|62121.7|62101.7|62109.7|62088.6|332
1614898200000|2021-03-04 22:50:00|62110.4|62090.4|62111.9|62091.8|62117.1|62094.6|62109|62089|307
1614898500000|2021-03-04 22:55:00|62112.9|62091.5|62109.4|62080.3|62119.6|62092.4|62093.4|62064.6|679
1614898800000|2021-03-04 23:00:00|62110.7|62079.5|62120.7|62100.7|62126.4|62106.4|62107.1|62078.7|679
1614899100000|2021-03-04 23:05:00|62121.7|62101.7|62158.4|62138.4|62159.3|62139.3|62120.7|62100.7|565
1614899400000|2021-03-04 23:10:00|62158|62138|62144.5|62124.5|62168.8|62148.8|62130.6|62110.6|671
1614899700000|2021-03-04 23:15:00|62144.8|62124.8|62165.2|62145.2|62166.1|62146.1|62141.9|62121.9|552
1614900000000|2021-03-04 23:20:00|62165.3|62145.3|62165.1|62145.1|62180.3|62160.3|62159.8|62139.8|629
1614900300000|2021-03-04 23:25:00|62165.5|62145.5|62160.2|62140.2|62168.8|62148.8|62153.3|62133.3|473
1614900600000|2021-03-04 23:30:00|62160.1|62140.1|62157.5|62137.5|62169.5|62149.5|62154.4|62134.4|539
1614900900000|2021-03-04 23:35:00|62159|62139|62150|62130|62163|62143|62149.6|62129.6|401
1614901200000|2021-03-04 23:40:00|62151.2|62131.2|62150.4|62130.4|62156.4|62136.4|62141.9|62121.9|335
1614901500000|2021-03-04 23:45:00|62150.3|62130.3|62165.6|62145.6|62175.9|62155.9|62150.3|62130.3|495
1614901800000|2021-03-04 23:50:00|62165.7|62145.7|62152.2|62132.2|62165.7|62145.7|62148.2|62128.2|377
1614902100000|2021-03-04 23:55:00|62153.6|62133.6|62146.5|62126.5|62160.9|62140.9|62146|62126|425
1614902400000|2021-03-05 00:00:00|62147.3|62127.3|62152.9|62132.9|62154.1|62134.1|62140.2|62120.2|596
1614902700000|2021-03-05 00:05:00|62152.7|62132.7|62152.1|62132.1|62159.3|62139.3|62144.4|62124.4|623
1614903000000|2021-03-05 00:10:00|62152.3|62132.3|62160.5|62140.5|62168.2|62148.2|62149.4|62129.4|659
1614903300000|2021-03-05 00:15:00|62160.1|62140.1|62161.1|62141.1|62166|62146|62154.3|62134.3|596
1614903600000|2021-03-05 00:20:00|62160.8|62140.8|62157.2|62137.2|62165.1|62145.1|62151.1|62131.1|596
1614903900000|2021-03-05 00:25:00|62157.6|62137.6|62161.7|62141.7|62165.9|62145.9|62152|62132|539
1614904200000|2021-03-05 00:30:00|62161.3|62141.3|62182.4|62162.4|62185.8|62165.8|62160.3|62140.3|593
1614904500000|2021-03-05 00:35:00|62182.8|62162.8|62181.6|62161.6|62205|62185|62181|62161|655
1614904800000|2021-03-05 00:40:00|62181.5|62161.5|62164.8|62144.8|62182.2|62162.2|62163.6|62143.6|602
1614905100000|2021-03-05 00:45:00|62164.9|62144.9|62164.7|62144.7|62173.1|62153.1|62156.9|62136.9|641
1614905400000|2021-03-05 00:50:00|62164.5|62144.5|62153.5|62133.5|62169.4|62149.4|62150.9|62130.9|659
1614905700000|2021-03-05 00:55:00|62153.2|62133.2|62149.2|62129.2|62161.1|62141.1|62147.5|62127.5|600
1614906000000|2021-03-05 01:00:00|62149.4|62129.4|62182.1|62162.1|62199.6|62179.6|62149.3|62129.3|871
1614906300000|2021-03-05 01:05:00|62182.6|62162.6|62206.3|62186.3|62209.8|62189.8|62179.1|62159.1|866
1614906600000|2021-03-05 01:10:00|62207.2|62187.2|62201.7|62181.7|62211.8|62191.8|62201.7|62181.7|791
1614906900000|2021-03-05 01:15:00|62201.9|62181.9|62207.5|62187.5|62217.8|62197.8|62197.5|62177.5|786
1614907200000|2021-03-05 01:20:00|62207.7|62187.7|62201.2|62181.2|62219.9|62199.9|62199.8|62179.8|778
1614907500000|2021-03-05 01:25:00|62201.7|62181.7|62189.5|62169.5|62206.2|62186.2|62187.3|62167.3|674
1614907800000|2021-03-05 01:30:00|62189.1|62169.1|62197|62177|62203.9|62183.9|62187.6|62167.6|766
1614908100000|2021-03-05 01:35:00|62197.2|62177.2|62184.6|62164.6|62199.8|62179.8|62176.5|62156.5|797
1614908400000|2021-03-05 01:40:00|62184.2|62164.2|62174.3|62154.3|62186.8|62166.8|62173.4|62153.4|761
1614908700000|2021-03-05 01:45:00|62174.4|62154.4|62171.7|62151.7|62179.6|62159.6|62168.5|62148.5|768
1614909000000|2021-03-05 01:50:00|62171.9|62151.9|62174.8|62154.8|62177.8|62157.8|62165.3|62145.3|739
1614909300000|2021-03-05 01:55:00|62175|62155|62179.6|62159.6|62180.1|62160.1|62171.1|62151.1|650
1614909600000|2021-03-05 02:00:00|62180.1|62160.1|62189.7|62169.7|62190.4|62170.4|62174.9|62154.9|667
1614909900000|2021-03-05 02:05:00|62189.6|62169.6|62203.3|62183.3|62203.3|62183.3|62185.1|62165.1|666
1614910200000|2021-03-05 02:10:00|62203.4|62183.4|62220.5|62200.5|62227|62207.8|62200.8|62180.8|789
1614910500000|2021-03-05 02:15:00|62220|62200|62219.8|62199.8|62223.6|62203.6|62213.2|62193.2|697
1614910800000|2021-03-05 02:20:00|62219.6|62199.6|62204.6|62184.6|62219.9|62199.9|62200.7|62180.7|670
1614911100000|2021-03-05 02:25:00|62204.3|62184.3|62210.7|62190.7|62214.9|62194.9|62200.7|62180.7|713
1614911400000|2021-03-05 02:30:00|62210.3|62190.3|62211|62191|62216.3|62196.3|62208.6|62188.6|744
1614911700000|2021-03-05 02:35:00|62211.1|62191.1|62203.8|62183.8|62213.6|62193.6|62200.3|62180.3|778
1614912000000|2021-03-05 02:40:00|62203.9|62183.9|62202.2|62182.2|62209.6|62189.6|62199.8|62179.8|665
1614912300000|2021-03-05 02:45:00|62202|62182|62178.8|62158.8|62203.2|62183.2|62176.7|62156.7|731
1614912600000|2021-03-05 02:50:00|62178.9|62158.9|62169.2|62149.2|62184.8|62164.8|62166.8|62146.8|698
1614912900000|2021-03-05 02:55:00|62169.5|62149.5|62166.8|62146.8|62174.7|62154.7|62162.4|62142.4|708
1614913200000|2021-03-05 03:00:00|62166.9|62146.9|62167.2|62147.2|62175.5|62155.5|62165|62145.5|710
1614913500000|2021-03-05 03:05:00|62164|62144|62178.4|62158.4|62184.5|62164.5|62163.9|62144|669
1614913800000|2021-03-05 03:10:00|62179.1|62159.1|62173.5|62153.5|62192.3|62173.1|62170.2|62150.2|723
1614914100000|2021-03-05 03:15:00|62173.7|62153.7|62176|62156|62186.3|62167.2|62171.6|62151.6|756
1614914400000|2021-03-05 03:20:00|62174.9|62154.9|62172.9|62152.9|62179.1|62159.1|62171|62151|589
1614914700000|2021-03-05 03:25:00|62172.8|62152.8|62173.2|62153.2|62178|62158.1|62168|62148|631
1614915000000|2021-03-05 03:30:00|62173.7|62153.7|62162.1|62142.1|62176.4|62156.8|62161.4|62141.4|732
1614915300000|2021-03-05 03:35:00|62162.7|62142.7|62161.8|62141.8|62164.9|62145.4|62157.1|62138.5|624
1614915600000|2021-03-05 03:40:00|62161.6|62141.6|62165.6|62145.6|62172.6|62152.6|62160.7|62140.7|690
1614915900000|2021-03-05 03:45:00|62165.8|62145.8|62169.7|62149.7|62170.4|62150.4|62162.2|62143.3|599
1614916200000|2021-03-05 03:50:00|62169.6|62149.6|62165|62145|62171|62151|62163.3|62143.3|613
1614916500000|2021-03-05 03:55:00|62164.5|62144.5|62170.7|62150.7|62171|62151|62161.3|62143.4|590
1614916800000|2021-03-05 04:00:00|62170.6|62150.6|62183.1|62163.1|62184.5|62164.5|62163.5|62144.8|595
1614917100000|2021-03-05 04:05:00|62183.2|62163.2|62180.5|62160.5|62183.6|62163.6|62175|62157.8|553
1614917400000|2021-03-05 04:10:00|62180.2|62160.2|62184.1|62164.1|62184.4|62164.4|62177.3|62157.3|537
1614917700000|2021-03-05 04:15:00|62184|62164|62192.7|62172.7|62195.1|62175.7|62183.2|62163.2|548
1614918000000|2021-03-05 04:20:00|62192.8|62172.8|62188.1|62168.1|62194.4|62174.4|62183.6|62163.6|584
1614918300000|2021-03-05 04:25:00|62188|62168|62194.2|62174.2|62195.7|62175.7|62183.5|62163.5|602
1614918600000|2021-03-05 04:30:00|62194|62174|62204.8|62184.8|62205|62185|62191.2|62171.2|596
1614918900000|2021-03-05 04:35:00|62204.7|62184.7|62204.3|62184.3|62205|62185|62197.5|62177.5|514
1614919200000|2021-03-05 04:40:00|62205.1|62185.1|62202.9|62182.9|62208|62188|62201.3|62182.5|548
1614919500000|2021-03-05 04:45:00|62203.1|62183.1|62204.7|62184.7|62207.9|62187.9|62198.6|62178.6|533
1614919800000|2021-03-05 04:50:00|62204.5|62184.5|62206.4|62186.4|62207.4|62187.4|62199.5|62179.5|510
1614920100000|2021-03-05 04:55:00|62206.5|62186.5|62202.6|62182.6|62208.4|62188.4|62201|62181|576
1614920400000|2021-03-05 05:00:00|62203.5|62183.5|62194.9|62174.9|62203.6|62183.6|62193.1|62173.1|589
1614920700000|2021-03-05 05:05:00|62194.8|62174.8|62195.4|62175.4|62200.1|62180.1|62187.6|62167.6|653
1614921000000|2021-03-05 05:10:00|62195.2|62175.2|62195.2|62175.2|62196|62176|62192.5|62172.5|567
1614921300000|2021-03-05 05:15:00|62194.9|62174.9|62194.5|62174.5|62198.9|62178.9|62191.4|62171.4|514
1614921600000|2021-03-05 05:20:00|62194.2|62174.2|62187.2|62167.2|62196.3|62176.3|62187.1|62167.1|496
1614921900000|2021-03-05 05:25:00|62187.5|62167.5|62188|62168|62190.3|62170.3|62184.1|62164.1|465
1614922200000|2021-03-05 05:30:00|62187.7|62167.7|62182.3|62162.3|62190.9|62170.9|62173.4|62153.4|696
1614922500000|2021-03-05 05:35:00|62182.1|62162.1|62179.5|62159.5|62188.4|62168.4|62175.8|62155.8|616
1614922800000|2021-03-05 05:40:00|62179.4|62159.4|62187.9|62167.9|62188.1|62168.1|62178|62158|618
1614923100000|2021-03-05 05:45:00|62188.1|62168.1|62186.8|62166.8|62188.6|62168.6|62182.6|62162.6|668
1614923400000|2021-03-05 05:50:00|62187.4|62167.4|62187.4|62167.4|62193.7|62173.7|62185.5|62165.5|670
1614923700000|2021-03-05 05:55:00|62187.3|62167.3|62185.2|62165.2|62195.3|62175.3|62173.5|62153.5|711
1614924000000|2021-03-05 06:00:00|62185.5|62165.5|62197.1|62177.1|62198.1|62178.1|62183|62163|702
1614924300000|2021-03-05 06:05:00|62198.1|62178.1|62191.4|62171.4|62201.6|62181.6|62189.8|62169.8|699
1614924600000|2021-03-05 06:10:00|62191.3|62171.3|62198.4|62178.4|62202|62182|62185.9|62166.7|647
1614924900000|2021-03-05 06:15:00|62198.2|62178.2|62197.8|62177.8|62201.6|62183.2|62190|62170.9|612
1614925200000|2021-03-05 06:20:00|62198.1|62178.1|62201.8|62181.8|62204.3|62185.2|62197|62177|593
1614925500000|2021-03-05 06:25:00|62201.7|62181.7|62202.7|62182.7|62205.7|62186|62199.4|62179.9|550
1614925800000|2021-03-05 06:30:00|62202.2|62182.2|62204.6|62184.6|62206.6|62187.5|62197.1|62178.5|502
1614926100000|2021-03-05 06:35:00|62204.7|62184.7|62209.1|62189.1|62209.9|62189.9|62200.3|62182.4|572
1614926400000|2021-03-05 06:40:00|62208.9|62188.9|62200.6|62180.6|62212.6|62192.6|62196.3|62176.3|601
1614926700000|2021-03-05 06:45:00|62201|62181|62206.3|62186.3|62207.3|62188.3|62195|62175|593
1614927000000|2021-03-05 06:50:00|62206.4|62186.4|62203.7|62183.7|62208.9|62188.9|62199.4|62181.4|585
1614927300000|2021-03-05 06:55:00|62202.9|62182.9|62215.5|62195.5|62220|62200|62197.1|62177.1|645
1614927600000|2021-03-05 07:00:00|62217.1|62197.1|62214.8|62194.8|62242|62222|62199.9|62179.9|899
1614927900000|2021-03-05 07:05:00|62215.7|62195.7|62211.1|62191.1|62233|62213.2|62209|62189.4|831
1614928200000|2021-03-05 07:10:00|62210.6|62190.6|62198.7|62178.7|62219.3|62201.8|62196.7|62177.7|796
1614928500000|2021-03-05 07:15:00|62196.1|62181.1|62191.8|62176.8|62207.4|62189.1|62184.1|62165.7|878
1614928800000|2021-03-05 07:20:00|62191.4|62176.4|62212.8|62192.8|62222.5|62205.2|62190.3|62172.5|881
1614929100000|2021-03-05 07:25:00|62212.6|62192.6|62197.5|62182.5|62219.6|62201.5|62196.5|62180.1|877
1614929400000|2021-03-05 07:30:00|62197.8|62182.8|62209.2|62194.2|62216.1|62196.1|62185.7|62167.5|822
1614929700000|2021-03-05 07:35:00|62209|62194|62205.4|62185.4|62212.4|62195.6|62191.5|62173.8|781
1614930000000|2021-03-05 07:40:00|62205.8|62185.8|62186.1|62166.1|62214.2|62196.2|62183.1|62165.6|800
1614930300000|2021-03-05 07:45:00|62186.4|62166.4|62215.3|62195.3|62225.2|62207|62176.6|62160.3|821
1614930600000|2021-03-05 07:50:00|62217.7|62197.7|62202.5|62182.5|62222.1|62204.5|62199.9|62182.5|832
1614930900000|2021-03-05 07:55:00|62199.8|62184.8|62234.2|62214.2|62242|62225.3|62199.8|62181.6|878
1614931200000|2021-03-05 08:00:00|62233.4|62218.4|62276.7|62256.7|62281.9|62261.9|62220|62202|1018
1614931500000|2021-03-05 08:05:00|62276.8|62256.8|62301|62281|62314.3|62295.2|62271.9|62255.1|992
1614931800000|2021-03-05 08:10:00|62296.8|62281.8|62328.6|62308.6|62329.6|62311.6|62282|62264.9|981
1614932100000|2021-03-05 08:15:00|62328|62308|62337.3|62317.3|62350.4|62331.3|62315.7|62298.2|971
1614932400000|2021-03-05 08:20:00|62337|62317|62349.6|62329.6|62364.2|62344.2|62333|62314.6|974
1614932700000|2021-03-05 08:25:00|62349.2|62329.2|62351.1|62331.1|62370.7|62350.7|62336.2|62318.5|998
1614933000000|2021-03-05 08:30:00|62349.6|62329.6|62330.2|62310.2|62355.4|62336.1|62315.3|62296.3|945
1614933300000|2021-03-05 08:35:00|62329.3|62309.3|62344.7|62329.7|62365.4|62345.8|62326.9|62309.1|920
1614933600000|2021-03-05 08:40:00|62346.8|62326.8|62365|62345|62370.6|62351.7|62333.3|62313.3|868
1614933900000|2021-03-05 08:45:00|62361.8|62346.8|62382|62367|62388.2|62373.2|62356.7|62339.3|861
1614934200000|2021-03-05 08:50:00|62382.2|62367.2|62418.6|62398.6|62422.4|62402.4|62371.2|62352.7|928
1614934500000|2021-03-05 08:55:00|62418.7|62398.7|62355.5|62335.5|62418.7|62398.7|62341.5|62321.5|1031
1614934800000|2021-03-05 09:00:00|62355.4|62335.4|62313.7|62293.7|62360.8|62340.8|62300.6|62282.3|979
1614935100000|2021-03-05 09:05:00|62315.2|62295.2|62326.7|62306.7|62333.4|62315.1|62296.9|62277.2|945
1614935400000|2021-03-05 09:10:00|62327|62307|62354.3|62339.3|62369.3|62350.7|62323.7|62306.5|1043
1614935700000|2021-03-05 09:15:00|62353.8|62338.8|62344.1|62324.1|62368.1|62350.1|62342.5|62322.5|917
1614936000000|2021-03-05 09:20:00|62343.8|62323.8|62340.8|62320.8|62351.5|62334|62326.8|62307.2|854
1614936300000|2021-03-05 09:25:00|62341.2|62321.2|62357.3|62337.3|62370.5|62354.4|62333.3|62313.3|896
1614936600000|2021-03-05 09:30:00|62356.9|62336.9|62365.2|62345.2|62387|62370|62352.8|62336.3|893
1614936900000|2021-03-05 09:35:00|62365|62345|62355.6|62335.6|62383|62363|62336.7|62319.8|894
1614937200000|2021-03-05 09:40:00|62355.7|62335.7|62362.3|62342.3|62371.6|62352.1|62346.3|62328.8|895
1614937500000|2021-03-05 09:45:00|62362.4|62342.4|62364.9|62344.9|62377.6|62357.6|62352.1|62333.6|861
1614937800000|2021-03-05 09:50:00|62364.5|62344.5|62348.9|62328.9|62369.6|62350.3|62338.8|62320.4|808
1614938100000|2021-03-05 09:55:00|62349|62329|62352.9|62332.9|62362.3|62344.7|62344.4|62326.5|759
1614938400000|2021-03-05 10:00:00|62352.4|62337.4|62337.2|62322.2|62355.6|62337.9|62336.5|62319.8|753
1614938700000|2021-03-05 10:05:00|62337|62322|62336.1|62316.1|62350.2|62331.6|62330.2|62313.7|760
1614939000000|2021-03-05 10:10:00|62335.8|62315.8|62318.3|62298.3|62338.1|62320.6|62315.7|62296.5|845
1614939300000|2021-03-05 10:15:00|62318.2|62298.2|62324.7|62309.7|62343.8|62325.5|62314.4|62297.4|739
1614939600000|2021-03-05 10:20:00|62324.8|62309.8|62304.4|62289.4|62326.8|62310|62302.3|62284|748
1614939900000|2021-03-05 10:25:00|62302.9|62287.9|62298.2|62283.2|62315.1|62297.3|62292.9|62272.9|814
1614940200000|2021-03-05 10:30:00|62300.5|62280.5|62315.4|62300.4|62324.5|62306.9|62292.8|62275.7|914
1614940500000|2021-03-05 10:35:00|62315.7|62300.7|62307.2|62292.2|62321.9|62301.9|62298.1|62278.6|787
1614940800000|2021-03-05 10:40:00|62306.9|62291.9|62283.3|62263.3|62321.7|62304.9|62276.1|62256.1|848
1614941100000|2021-03-05 10:45:00|62284.7|62264.7|62324.4|62304.4|62326.7|62309.7|62276.3|62256.3|845
1614941400000|2021-03-05 10:50:00|62324.3|62304.3|62318.3|62298.3|62343.6|62326.1|62316.2|62298.3|803
1614941700000|2021-03-05 10:55:00|62318.4|62298.4|62337.4|62322.4|62340.6|62323|62311.3|62294.2|759
1614942000000|2021-03-05 11:00:00|62335.4|62320.4|62318.9|62298.9|62343.8|62326.9|62310.7|62293|795
1614942300000|2021-03-05 11:05:00|62319|62299|62327|62307|62330.4|62314|62313.5|62296|677
1614942600000|2021-03-05 11:10:00|62327.1|62307.1|62350.9|62335.9|62356.9|62339.6|62317.6|62299.8|706
1614942900000|2021-03-05 11:15:00|62351.1|62336.1|62368.8|62353.8|62372.7|62356.2|62348.7|62331.4|698
1614943200000|2021-03-05 11:20:00|62368.5|62353.5|62351.7|62331.7|62378.7|62358.7|62344.9|62327.3|717
1614943500000|2021-03-05 11:25:00|62350.5|62335.5|62336.2|62321.2|62365.9|62348.8|62336.2|62318.8|775
1614943800000|2021-03-05 11:30:00|62335.9|62320.9|62310.4|62290.4|62360.1|62342.7|62310.1|62290.1|907
1614944100000|2021-03-05 11:35:00|62309.8|62289.8|62295.2|62275.2|62321.7|62305.1|62292.7|62274.2|897
1614944400000|2021-03-05 11:40:00|62294.7|62274.7|62326.9|62306.9|62329.7|62311.8|62293.8|62274.6|833
1614944700000|2021-03-05 11:45:00|62327.2|62307.2|62314.2|62299.2|62328.4|62310|62310.3|62293.2|795
1614945000000|2021-03-05 11:50:00|62313.5|62298.5|62314|62299|62321.7|62304.9|62289.3|62271.6|802
1614945300000|2021-03-05 11:55:00|62314.1|62299.1|62330.2|62315.2|62333.4|62315.9|62305.4|62287.8|863
1614945600000|2021-03-05 12:00:00|62330.4|62315.4|62326.9|62311.9|62335.2|62317.9|62317.2|62298.7|775
1614945900000|2021-03-05 12:05:00|62326.8|62311.8|62315.7|62300.7|62336.4|62319.3|62315.7|62300|716
1614946200000|2021-03-05 12:10:00|62315.5|62300.5|62303.3|62283.3|62321|62302.9|62293.1|62275.6|773
1614946500000|2021-03-05 12:15:00|62303.4|62283.4|62300.7|62280.7|62319.7|62299.7|62297.4|62279.8|851
1614946800000|2021-03-05 12:20:00|62298.2|62283.2|62278.7|62263.7|62309.9|62291.2|62272.7|62256.8|752
1614947100000|2021-03-05 12:25:00|62278.3|62263.3|62276|62256|62287.6|62270.7|62270.2|62252.6|794
1614947400000|2021-03-05 12:30:00|62276.2|62256.2|62297.2|62277.2|62303.8|62285.9|62275.8|62255.8|813
1614947700000|2021-03-05 12:35:00|62297|62277|62308.2|62288.2|62311.4|62292.1|62287.8|62270|758
1614948000000|2021-03-05 12:40:00|62308.4|62288.4|62305.3|62285.3|62320.4|62301|62297.2|62277.6|815
1614948300000|2021-03-05 12:45:00|62305.6|62285.6|62318.7|62298.7|62329.7|62312|62301.9|62284.9|874
1614948600000|2021-03-05 12:50:00|62318.5|62298.5|62332.3|62312.3|62341.6|62323.9|62315.6|62298.5|850
1614948900000|2021-03-05 12:55:00|62331.3|62311.3|62314.3|62294.3|62340.6|62323.2|62311.1|62293.8|933
1614949200000|2021-03-05 13:00:00|62314.2|62294.2|62290.2|62275.2|62322|62303.2|62281.6|62263.4|977
1614949500000|2021-03-05 13:05:00|62290.3|62275.3|62287.6|62272.6|62310.9|62290.9|62287.3|62269.1|873
1614949800000|2021-03-05 13:10:00|62287.8|62272.8|62300.2|62285.2|62306.8|62290|62284.9|62269.7|813
1614950100000|2021-03-05 13:15:00|62298.7|62283.7|62316.2|62296.2|62319.3|62303.8|62291.2|62274.2|822
1614950400000|2021-03-05 13:20:00|62316.1|62296.1|62299.4|62279.4|62321.2|62303.9|62291.2|62273.6|792
1614950700000|2021-03-05 13:25:00|62299.3|62279.3|62324.1|62280.2|62326.6|62297.6|62296|62273.5|640
1614951000000|2021-03-05 13:30:00|62324.2|62279.6|62459.5|62439.5|62534.8|62514.8|62323.6|62273.8|840
1614951300000|2021-03-05 13:35:00|62461.9|62441.9|62426.6|62406.6|62489.8|62469.8|62423.5|62403.5|820
1614951600000|2021-03-05 13:40:00|62427.7|62407.7|62379.7|62359.7|62444.6|62424.6|62378.6|62358.6|822
1614951900000|2021-03-05 13:45:00|62379.3|62359.3|62379.2|62359.2|62393.2|62373.2|62345.5|62325.5|1030
1614952200000|2021-03-05 13:50:00|62379|62359|62388.6|62368.6|62411.1|62391.1|62363|62343|1047
1614952500000|2021-03-05 13:55:00|62390.2|62370.2|62403.6|62383.6|62406.1|62386.1|62368.9|62348.9|982
1614952800000|2021-03-05 14:00:00|62403.3|62383.3|62329.1|62309.1|62417.2|62397.2|62320.9|62300.9|1070
1614953100000|2021-03-05 14:05:00|62328.8|62308.8|62321.1|62301.1|62358.7|62338.7|62314.6|62294.6|1017
1614953400000|2021-03-05 14:10:00|62319.8|62299.8|62317.1|62297.1|62342.1|62322.1|62301.9|62281.9|1014
1614953700000|2021-03-05 14:15:00|62317.4|62297.4|62298.4|62278.4|62329.7|62309.7|62263.3|62243.4|1080
1614954000000|2021-03-05 14:20:00|62298.9|62278.9|62284.8|62264.8|62298.9|62278.9|62260.5|62240.5|826
1614954300000|2021-03-05 14:25:00|62284.7|62264.7|62282.7|62262.7|62288.7|62268.7|62255.2|62235.2|779
1614954600000|2021-03-05 14:30:00|62281.8|62261.8|62352.9|62332.9|62356.9|62336.9|62278.3|62258.3|774
1614954900000|2021-03-05 14:35:00|62354.8|62334.8|62391.3|62371.3|62395.7|62375.7|62346.3|62326.3|789
1614955200000|2021-03-05 14:40:00|62392.4|62372.4|62363.7|62343.7|62402.1|62382.1|62355.5|62335.5|790
1614955500000|2021-03-05 14:45:00|62363.5|62343.5|62395.7|62375.7|62399.5|62379.5|62360.7|62340.7|897
1614955800000|2021-03-05 14:50:00|62395.5|62375.5|62420.3|62400.3|62426.3|62408.2|62391.1|62371.1|1094
1614956100000|2021-03-05 14:55:00|62421|62401|62414.1|62394.1|62451.4|62431.4|62401.9|62381.9|1081
1614956400000|2021-03-05 15:00:00|62415.1|62395.1|62421.6|62401.6|62462.5|62442.5|62413.7|62393.7|1065
1614956700000|2021-03-05 15:05:00|62423.2|62403.2|62388.9|62368.9|62438.6|62418.6|62372.1|62352.1|1091
1614957000000|2021-03-05 15:10:00|62388.7|62368.7|62424.7|62404.7|62440.9|62420.9|62379.3|62359.3|1063
1614957300000|2021-03-05 15:15:00|62423.4|62403.4|62382.9|62362.9|62424.9|62404.9|62374.7|62354.7|1055
1614957600000|2021-03-05 15:20:00|62384|62364|62387.2|62367.2|62395.3|62375.3|62369|62349|1065
1614957900000|2021-03-05 15:25:00|62387|62367|62388.7|62368.7|62391.3|62371.3|62346.5|62326.5|1106
1614958200000|2021-03-05 15:30:00|62388.3|62368.3|62387.3|62367.3|62405.2|62385.2|62367.1|62347.1|1062
1614958500000|2021-03-05 15:35:00|62388|62368|62398.8|62378.8|62401.3|62381.3|62346.7|62326.7|1070
1614958800000|2021-03-05 15:40:00|62398.9|62378.9|62397.9|62377.9|62427.8|62407.8|62385.2|62365.2|1074
1614959100000|2021-03-05 15:45:00|62398.8|62378.8|62368.2|62348.2|62432.9|62412.9|62367.2|62347.2|1065
1614959400000|2021-03-05 15:50:00|62370|62350|62380.7|62360.7|62396.3|62376.3|62358|62338|1068
1614959700000|2021-03-05 15:55:00|62380.6|62360.6|62463.7|62443.7|62466.6|62446.6|62380.1|62360.1|1109
1614960000000|2021-03-05 16:00:00|62464.4|62444.4|62454.5|62434.5|62464.4|62444.4|62429.2|62409.2|1080
1614960300000|2021-03-05 16:05:00|62455.3|62435.3|62465|62445|62467.7|62447.7|62437.8|62417.8|984
1614960600000|2021-03-05 16:10:00|62465.2|62445.2|62443.8|62423.8|62465.3|62445.3|62425|62405|971
1614960900000|2021-03-05 16:15:00|62444|62424|62424.3|62404.3|62448.1|62428.1|62412|62392|1016
1614961200000|2021-03-05 16:20:00|62426.2|62406.2|62433.2|62413.2|62437|62417|62410.2|62390.2|1013
1614961500000|2021-03-05 16:25:00|62434|62414|62453.1|62433.1|62464.6|62444.6|62420.9|62400.9|1000
1614961800000|2021-03-05 16:30:00|62453|62433|62454.1|62434.1|62458.4|62438.4|62433.7|62413.7|1013
1614962100000|2021-03-05 16:35:00|62454.3|62434.3|62419.2|62399.2|62458.5|62438.5|62412.6|62392.6|989
1614962400000|2021-03-05 16:40:00|62419.3|62399.3|62418.8|62398.8|62432|62412|62408.1|62388.4|1019
1614962700000|2021-03-05 16:45:00|62420.1|62400.1|62455.5|62435.5|62457|62437|62418.9|62398.9|995
1614963000000|2021-03-05 16:50:00|62454.6|62434.6|62439.2|62419.2|62462.6|62442.6|62423.3|62403.3|977
1614963300000|2021-03-05 16:55:00|62437.9|62417.9|62426.6|62406.6|62448.1|62428.1|62418.9|62401|979
1614963600000|2021-03-05 17:00:00|62427.9|62407.9|62427.5|62407.5|62444.6|62424.6|62422.1|62402.1|960
1614963900000|2021-03-05 17:05:00|62427.8|62407.8|62446.5|62426.5|62458.3|62438.3|62427.8|62407.8|967
1614964200000|2021-03-05 17:10:00|62447.2|62427.2|62422.8|62402.8|62454.5|62434.5|62418|62400.9|929
1614964500000|2021-03-05 17:15:00|62423.1|62403.1|62421.6|62401.6|62430.9|62410.9|62393.9|62376.8|953
1614964800000|2021-03-05 17:20:00|62422.2|62402.2|62415.8|62395.8|62434.1|62416.8|62408.7|62391.7|912
1614965100000|2021-03-05 17:25:00|62414.9|62394.9|62437.4|62417.4|62444|62424|62401.2|62383.4|969
1614965400000|2021-03-05 17:30:00|62437.3|62417.3|62443.8|62423.8|62448.2|62429.8|62423.6|62404.9|934
1614965700000|2021-03-05 17:35:00|62445.5|62425.5|62465|62445|62471.4|62452.7|62443.7|62424.5|920
1614966000000|2021-03-05 17:40:00|62461.1|62446.1|62441|62421|62469.7|62452.1|62440.5|62420.5|947
1614966300000|2021-03-05 17:45:00|62441.3|62421.3|62435.8|62415.8|62447|62427|62423.9|62405.4|909
1614966600000|2021-03-05 17:50:00|62436.3|62416.3|62441.5|62421.5|62448.6|62432.2|62418.7|62400.4|936
1614966900000|2021-03-05 17:55:00|62441|62421|62434.7|62419.7|62448.6|62431.9|62422.9|62403.8|952
1614967200000|2021-03-05 18:00:00|62434.5|62419.5|62457.9|62437.9|62459.3|62439.3|62416.8|62399.4|980
1614967500000|2021-03-05 18:05:00|62458.5|62438.5|62446.6|62426.6|62473.5|62453.5|62438.8|62420.4|959
1614967800000|2021-03-05 18:10:00|62446.4|62426.4|62453.8|62433.8|62462.3|62442.3|62439.1|62420.1|896
1614968100000|2021-03-05 18:15:00|62453.9|62433.9|62426.4|62406.4|62456.3|62438.7|62420.8|62401.6|937
1614968400000|2021-03-05 18:20:00|62426.2|62406.2|62439|62419|62444.3|62425.9|62421.7|62401.7|903
1614968700000|2021-03-05 18:25:00|62439.1|62419.1|62443.9|62423.9|62452.9|62432.9|62436.3|62417.9|828
1614969000000|2021-03-05 18:30:00|62443.6|62423.6|62427.6|62407.6|62443.7|62423.7|62424|62405.5|950
1614969300000|2021-03-05 18:35:00|62427.1|62407.1|62420.8|62405.8|62435.7|62417.4|62419.1|62399.1|878
1614969600000|2021-03-05 18:40:00|62423.3|62403.3|62425.7|62405.7|62426.7|62406.7|62403.6|62384.1|860
1614969900000|2021-03-05 18:45:00|62426.3|62406.3|62432|62412|62435.4|62415.4|62419.9|62402.3|850
1614970200000|2021-03-05 18:50:00|62433.3|62413.3|62432.4|62412.4|62437.8|62417.8|62413.7|62394.7|831
1614970500000|2021-03-05 18:55:00|62431.8|62411.8|62430.1|62410.1|62437|62417|62422.5|62403.5|739
1614970800000|2021-03-05 19:00:00|62427.2|62412.2|62425.6|62405.6|62432.1|62413.5|62416.1|62398.5|880
1614971100000|2021-03-05 19:05:00|62425.7|62405.7|62428.6|62408.6|62436.1|62416.1|62419.2|62401|870
1614971400000|2021-03-05 19:10:00|62429.2|62409.2|62434|62414|62436.3|62418.1|62420.7|62400.7|825
1614971700000|2021-03-05 19:15:00|62431|62416|62456.6|62436.6|62461.1|62441.1|62423.6|62403.6|872
1614972000000|2021-03-05 19:20:00|62456.7|62436.7|62436.6|62416.6|62456.8|62437.2|62436|62416|817
1614972300000|2021-03-05 19:25:00|62436.5|62416.5|62432.4|62412.4|62439.1|62420.3|62430.7|62410.7|743
1614972600000|2021-03-05 19:30:00|62432.3|62412.3|62412.5|62397.5|62432.7|62412.7|62411.4|62394.6|734
1614972900000|2021-03-05 19:35:00|62415.7|62395.7|62420.8|62400.8|62423.3|62403.3|62411.8|62393.5|586
1614973200000|2021-03-05 19:40:00|62420.9|62400.9|62415.4|62395.4|62423.5|62403.5|62414.2|62394.2|557
1614973500000|2021-03-05 19:45:00|62416.5|62396.5|62407.1|62387.1|62420.3|62400.3|62403.5|62384.1|682
1614973800000|2021-03-05 19:50:00|62407.4|62387.4|62411|62391|62418.9|62398.9|62405|62385|756
1614974100000|2021-03-05 19:55:00|62411.3|62391.3|62433.5|62418.5|62435.4|62418.5|62403.6|62383.6|805
1614974400000|2021-03-05 20:00:00|62433.7|62418.7|62432.6|62412.6|62442.2|62425.5|62428.9|62410.8|735
1614974700000|2021-03-05 20:05:00|62432.5|62412.5|62434.1|62414.1|62442.6|62422.6|62430.7|62410.7|581
1614975000000|2021-03-05 20:10:00|62434|62414|62431.5|62411.5|62434.9|62414.9|62421|62401|672
1614975300000|2021-03-05 20:15:00|62431.7|62411.7|62412.9|62392.9|62431.8|62411.8|62411.6|62391.6|640
1614975600000|2021-03-05 20:20:00|62413.5|62393.5|62411.8|62391.8|62419.2|62399.2|62402.2|62384|635
1614975900000|2021-03-05 20:25:00|62411.5|62391.5|62407.6|62387.6|62416.4|62396.4|62402.7|62383.9|686
1614976200000|2021-03-05 20:30:00|62407.4|62387.4|62406.2|62386.2|62409.7|62389.7|62396.7|62376.7|696
1614976500000|2021-03-05 20:35:00|62406.1|62386.1|62393.5|62373.5|62407|62387|62393.3|62373.3|594
1614976800000|2021-03-05 20:40:00|62393.6|62373.6|62398.1|62378.1|62401.5|62381.5|62390.4|62370.4|648
1614977100000|2021-03-05 20:45:00|62397.1|62377.1|62382|62362|62405|62385|62381.8|62361.8|738
1614977400000|2021-03-05 20:50:00|62382.6|62362.6|62389.7|62369.7|62389.7|62370.3|62377.8|62357.8|711
1614977700000|2021-03-05 20:55:00|62389.1|62369.1|62414.3|62394.3|62416.7|62396.7|62386.7|62366.7|841
1614978000000|2021-03-05 21:00:00|62414.6|62394.6|62416.7|62396.7|62424.2|62404.2|62412|62392|628
1614978300000|2021-03-05 21:05:00|62416.8|62396.8|62401.6|62381.6|62422.2|62402.2|62399.5|62379.5|502
1614978600000|2021-03-05 21:10:00|62401.5|62381.5|62407.4|62387.4|62412.7|62392.7|62401.5|62381.5|390
1614978900000|2021-03-05 21:15:00|62407.6|62387.6|62419.5|62399.5|62425.6|62405.6|62407.3|62387.3|378
1614979200000|2021-03-05 21:20:00|62419.4|62399.4|62407.7|62387.7|62419.4|62399.4|62406.7|62386.7|311
1614979500000|2021-03-05 21:25:00|62407.9|62387.9|62412.9|62392.9|62415.9|62395.9|62403.2|62383.8|366
1614979800000|2021-03-05 21:30:00|62412.1|62392.1|62401.2|62381.2|62412.2|62392.2|62397|62377|412
1614980100000|2021-03-05 21:35:00|62401.3|62381.3|62396.7|62376.7|62406.6|62386.6|62392.8|62372.8|349
1614980400000|2021-03-05 21:40:00|62396.8|62376.8|62404.7|62384.7|62407.3|62387.3|62394.4|62374.4|360
1614980700000|2021-03-05 21:45:00|62405.6|62385.6|62412.3|62392.3|62416.3|62396.3|62399|62379|487
1614981000000|2021-03-05 21:50:00|62405.5|62385.5|62434.7|62414.7|62448.8|62428.8|62404.4|62384.4|588
1614981300000|2021-03-05 21:55:00|62432.8|62412.8|62477.6|62410.1|62477.6|62436.4|62431.7|62397.1|449
1615150800000|2021-03-07 21:00:00|62454.5|62350.6|62432.9|62321.9|62463.3|62352.3|62426.7|62315.7|18
1615151100000|2021-03-07 21:05:00|62431.9|62320.9|62410.8|62342|62439.1|62345.1|62410.8|62320.9|10
1615151400000|2021-03-07 21:10:00|62434.1|62323.1|62434.9|62323.9|62434.9|62323.9|62434.1|62323.1|4
1615151700000|2021-03-07 21:15:00|62434.7|62323.7|62434.2|62323.2|62434.9|62323.9|62434.2|62323.2|5
1615152000000|2021-03-07 21:20:00|62434|62323|62433.5|62322.5|62434|62323|62433.5|62322.5|3
1615152300000|2021-03-07 21:25:00|62435|62324|62435|62324|62435|62324|62435|62324|1
1615152600000|2021-03-07 21:30:00|62432.4|62321.4|62434.1|62323.1|62434.3|62358.8|62388.8|62321.4|6
1615152900000|2021-03-07 21:35:00|62433.5|62322.5|62432|62321|62433.8|62322.8|62432|62321|7
1615153200000|2021-03-07 21:40:00|62432.9|62321.9|62432|62321|62433.3|62322.3|62432|62321|4
1615153500000|2021-03-07 21:45:00|62437.6|62328.3|62404.5|62374.5|62441|62374.5|62404.5|62328.3|4
1615153800000|2021-03-07 21:50:00|62412.7|62382.7|62412.3|62382.3|62413.4|62383.4|62397.9|62367.9|7
1615154100000|2021-03-07 21:55:00|62411.9|62381.9|62406.7|62376.7|62411.9|62381.9|62405.4|62375.4|9
1615154400000|2021-03-07 22:00:00|62415.7|62385.7|62407.4|62377.4|62415.9|62385.9|62404.5|62374.5|27
1615154700000|2021-03-07 22:05:00|62406.3|62376.3|62409.3|62379.3|62416.6|62386.6|62404.6|62374.6|75
1615155000000|2021-03-07 22:10:00|62408.9|62378.9|62410.6|62380.6|62413.2|62383.2|62403.9|62373.9|57
1615155300000|2021-03-07 22:15:00|62405.6|62375.6|62411|62381|62413.4|62383.4|62405.6|62375.6|51
1615155600000|2021-03-07 22:20:00|62411.3|62381.3|62403|62383|62415.3|62385.4|62401.6|62377.1|70
1615155900000|2021-03-07 22:25:00|62403.5|62383.5|62407.5|62382.5|62409.1|62385.8|62402.4|62381.3|76
1615156200000|2021-03-07 22:30:00|62406.7|62382.8|62405.9|62385.9|62410.3|62386.1|62402.6|62378.5|104
1615156500000|2021-03-07 22:35:00|62404.4|62384.4|62404.9|62381.8|62408.1|62386.5|62402|62381.8|83
1615156800000|2021-03-07 22:40:00|62403.8|62382.2|62403.5|62366.1|62418.2|62386|62389.4|62328.2|180
1615157100000|2021-03-07 22:45:00|62398.1|62369|62396.1|62355.8|62416.4|62373.8|62386|62354.3|231
1615157400000|2021-03-07 22:50:00|62397.8|62353.6|62383.3|62363.3|62398|62367.7|62380.5|62353.6|134
1615157700000|2021-03-07 22:55:00|62384.2|62362.5|62407.9|62367|62416.7|62372.9|62382|62355.5|171
1615158000000|2021-03-07 23:00:00|62406.9|62367.3|62376.4|62356.4|62414.2|62385|62372.9|62347|861
1615158300000|2021-03-07 23:05:00|62376.3|62356.3|62354.3|62334.3|62377.7|62357.7|62344.8|62324.8|752
1615158600000|2021-03-07 23:10:00|62354.1|62334.1|62370.2|62350.2|62370.9|62350.9|62344.9|62324.9|616
1615158900000|2021-03-07 23:15:00|62370|62350|62356.6|62336.6|62378.5|62358.5|62354.7|62334.7|631
1615159200000|2021-03-07 23:20:00|62356.4|62336.4|62360.4|62340.4|62361.4|62341.4|62332.8|62312.8|706
1615159500000|2021-03-07 23:25:00|62360.5|62340.5|62345.3|62325.3|62360.5|62340.5|62336.6|62316.6|479
1615159800000|2021-03-07 23:30:00|62346.1|62326.1|62353.7|62333.7|62355.6|62335.6|62337.5|62317.5|684
1615160100000|2021-03-07 23:35:00|62353.9|62333.9|62364|62344|62374.5|62354.5|62351.6|62331.6|543
1615160400000|2021-03-07 23:40:00|62364.1|62344.1|62363.2|62343.2|62373.9|62353.9|62356.6|62336.6|541
1615160700000|2021-03-07 23:45:00|62362.1|62342.1|62385.4|62365.4|62387.4|62367.4|62359.5|62339.5|531
1615161000000|2021-03-07 23:50:00|62385.3|62365.3|62374|62354|62390.2|62370.2|62368.9|62348.9|455
1615161300000|2021-03-07 23:55:00|62374.2|62354.2|62361.7|62341.7|62374.5|62354.5|62360.9|62340.9|505
1615161600000|2021-03-08 00:00:00|62361.9|62341.9|62372.2|62352.2|62378|62358|62359.3|62341.7|566
1615161900000|2021-03-08 00:05:00|62372.4|62352.4|62368.4|62348.4|62375.8|62355.8|62364.9|62344.9|567
1615162200000|2021-03-08 00:10:00|62368.3|62348.3|62394|62374|62396.7|62376.7|62361.5|62341.9|577
1615162500000|2021-03-08 00:15:00|62393.7|62373.7|62400.2|62380.2|62404.2|62384.2|62391.8|62371.8|663
1615162800000|2021-03-08 00:20:00|62400.5|62380.5|62372|62352|62400.5|62380.5|62364.8|62344.8|610
1615163100000|2021-03-08 00:25:00|62372.2|62352.2|62368.3|62348.3|62379.2|62360.3|62361|62342.1|535
1615163400000|2021-03-08 00:30:00|62365.9|62350.9|62354.3|62334.3|62374.4|62354.8|62351.6|62331.6|507
1615163700000|2021-03-08 00:35:00|62354.2|62334.2|62353.3|62333.3|62360|62340|62346.2|62328.6|433
1615164000000|2021-03-08 00:40:00|62353.8|62333.8|62343.4|62323.4|62353.8|62333.8|62340.4|62320.4|448
1615164300000|2021-03-08 00:45:00|62343.5|62323.5|62346.3|62326.3|62346.7|62326.7|62329.5|62309.5|513
1615164600000|2021-03-08 00:50:00|62346.2|62326.2|62344|62324|62357.5|62337.5|62339.4|62319.4|594
1615164900000|2021-03-08 00:55:00|62343.8|62323.8|62362.1|62342.1|62362.6|62342.6|62342.8|62322.8|488
1615165200000|2021-03-08 01:00:00|62362.4|62342.4|62359.2|62339.2|62364.8|62344.8|62350.1|62330.1|667
1615165500000|2021-03-08 01:05:00|62359|62339|62354.5|62334.5|62360.8|62342.3|62350|62330|580
1615165800000|2021-03-08 01:10:00|62354.6|62334.6|62361.9|62341.9|62362.5|62342.5|62348.5|62328.5|629
1615166100000|2021-03-08 01:15:00|62362.1|62342.1|62373.9|62353.9|62380.7|62360.7|62358.7|62338.7|690
1615166400000|2021-03-08 01:20:00|62373.8|62353.8|62383|62363|62386|62366.9|62370|62350|684
1615166700000|2021-03-08 01:25:00|62383.1|62363.1|62389.1|62369.1|62395.6|62375.6|62382.6|62362.6|696
1615167000000|2021-03-08 01:30:00|62389.5|62369.5|62377.6|62357.6|62392.8|62372.8|62368.9|62348.9|747
1615167300000|2021-03-08 01:35:00|62377.8|62357.8|62376.2|62356.2|62383.2|62363.2|62370.8|62350.8|632
1615167600000|2021-03-08 01:40:00|62374.9|62354.9|62369|62349|62380.3|62360.3|62361.7|62341.7|584
1615167900000|2021-03-08 01:45:00|62367.8|62347.8|62363.3|62343.3|62368.9|62349.7|62358.3|62338.6|691
1615168200000|2021-03-08 01:50:00|62362.6|62342.6|62369.3|62349.3|62370.4|62351.5|62357.7|62338.2|615
1615168500000|2021-03-08 01:55:00|62369.2|62349.2|62356.5|62336.5|62370.6|62350.6|62351.7|62331.7|631
1615168800000|2021-03-08 02:00:00|62356.6|62336.6|62352.1|62332.1|62360.8|62340.9|62349.7|62330|571
1615169100000|2021-03-08 02:05:00|62353|62333|62358.5|62338.5|62364.3|62344.3|62350.4|62330.4|509
1615169400000|2021-03-08 02:10:00|62358.7|62338.7|62359.9|62339.9|62370.2|62350.2|62355.3|62337.8|564
1615169700000|2021-03-08 02:15:00|62359.4|62339.4|62374.9|62354.9|62375|62356.5|62356.9|62336.9|644
1615170000000|2021-03-08 02:20:00|62374.1|62354.1|62386.4|62366.4|62389.8|62370.9|62371.6|62351.6|685
1615170300000|2021-03-08 02:25:00|62387.4|62367.4|62422.3|62402.3|62427.2|62407.2|62381.8|62362.5|832
1615170600000|2021-03-08 02:30:00|62423|62403|62409.3|62389.3|62424.2|62406.6|62407.1|62388.9|810
1615170900000|2021-03-08 02:35:00|62409.4|62389.4|62428.2|62408.2|62432.3|62413.8|62408.9|62388.9|806
1615171200000|2021-03-08 02:40:00|62428.1|62408.1|62462.3|62442.3|62464.5|62444.5|62427|62407|827
1615171500000|2021-03-08 02:45:00|62462.2|62442.2|62491.7|62471.7|62495|62475|62462.2|62442.2|894
1615171800000|2021-03-08 02:50:00|62491.3|62471.3|62480.8|62460.8|62494.2|62474.2|62479.3|62460.4|746
1615172100000|2021-03-08 02:55:00|62481.4|62461.4|62469.7|62449.7|62481.4|62461.4|62467.2|62447.2|786
1615172400000|2021-03-08 03:00:00|62469.4|62449.4|62483.1|62463.1|62492.5|62475|62466|62446|785
1615172700000|2021-03-08 03:05:00|62481.3|62461.3|62488.7|62468.7|62491.3|62472.4|62475.1|62457|637
1615173000000|2021-03-08 03:10:00|62488.8|62468.8|62495.4|62475.4|62495.6|62475.6|62484.1|62465.2|649
1615173300000|2021-03-08 03:15:00|62495.7|62475.7|62482.1|62462.1|62496.9|62476.9|62470.3|62451.8|727
1615173600000|2021-03-08 03:20:00|62480|62460|62492.6|62472.6|62498.6|62478.6|62478.5|62460|626
1615173900000|2021-03-08 03:25:00|62492.7|62472.7|62488.7|62468.7|62493.2|62474.9|62483.2|62463.2|632
1615174200000|2021-03-08 03:30:00|62488.8|62468.8|62501.8|62481.8|62506.6|62488|62488.8|62468.8|736
1615174500000|2021-03-08 03:35:00|62502.1|62482.1|62487.1|62467.1|62505.7|62488|62484.2|62466.6|754
1615174800000|2021-03-08 03:40:00|62487.2|62467.2|62505.4|62485.4|62505.4|62485.4|62482.7|62462.7|685
1615175100000|2021-03-08 03:45:00|62505.3|62485.3|62495.4|62475.4|62505.3|62485.3|62492|62472.5|738
1615175400000|2021-03-08 03:50:00|62495.7|62475.7|62488|62468|62504.3|62484.4|62481|62461|682
1615175700000|2021-03-08 03:55:00|62488.3|62468.3|62491|62471|62493.4|62475.3|62481.6|62462.1|647
1615176000000|2021-03-08 04:00:00|62491.1|62471.1|62497.2|62477.2|62502.1|62482.1|62485.4|62465.4|649
1615176300000|2021-03-08 04:05:00|62496.5|62476.5|62492.8|62472.8|62497.2|62477.2|62486.8|62469|539
1615176600000|2021-03-08 04:10:00|62493.4|62473.4|62501.8|62481.8|62502.1|62483.3|62490.8|62472.6|627
1615176900000|2021-03-08 04:15:00|62501.7|62481.7|62500|62480|62504.3|62485.4|62495.9|62475.9|600
1615177200000|2021-03-08 04:20:00|62499.6|62479.6|62486.8|62466.8|62501.6|62481.6|62483.9|62465.6|652
1615177500000|2021-03-08 04:25:00|62486.6|62466.6|62475.4|62455.4|62486.8|62466.8|62473.9|62455.4|598
1615177800000|2021-03-08 04:30:00|62476.9|62456.9|62486.8|62466.8|62490.7|62470.7|62474.4|62456.3|584
1615178100000|2021-03-08 04:35:00|62486.7|62466.7|62476.7|62456.7|62492.1|62472.6|62475.3|62455.3|595
1615178400000|2021-03-08 04:40:00|62476.4|62456.4|62482.9|62462.9|62488.1|62468.1|62475.7|62455.7|523
1615178700000|2021-03-08 04:45:00|62483|62463|62484|62464|62491.9|62472.6|62481.2|62462.8|592
1615179000000|2021-03-08 04:50:00|62483.9|62463.9|62480|62460|62486.4|62466.4|62475.5|62457.9|490
1615179300000|2021-03-08 04:55:00|62479.9|62459.9|62470.5|62450.5|62480.8|62460.8|62466.6|62446.6|756
1615179600000|2021-03-08 05:00:00|62470.2|62450.2|62452.2|62432.2|62470.2|62450.2|62450|62432.2|873
1615179900000|2021-03-08 05:05:00|62452.4|62432.4|62459.9|62439.9|62466.2|62447|62452.3|62432.3|718
1615180200000|2021-03-08 05:10:00|62459.7|62439.7|62455.6|62435.6|62463.9|62443.9|62452.2|62434|659
1615180500000|2021-03-08 05:15:00|62456.1|62436.1|62463.5|62443.5|62463.5|62444.1|62450.2|62430.8|699
1615180800000|2021-03-08 05:20:00|62463.1|62443.1|62456.1|62436.1|62463.6|62443.6|62452.5|62433|565
1615181100000|2021-03-08 05:25:00|62456|62436|62447.8|62427.8|62460.5|62442.4|62443.9|62423.9|630
1615181400000|2021-03-08 05:30:00|62447.7|62427.7|62450.6|62430.6|62456.8|62436.8|62445.4|62425.7|770
1615181700000|2021-03-08 05:35:00|62450.4|62430.4|62447.2|62427.2|62454.9|62434.9|62442.6|62422.6|749
1615182000000|2021-03-08 05:40:00|62447.1|62427.1|62449.6|62429.6|62453.6|62434.5|62443|62425.4|732
1615182300000|2021-03-08 05:45:00|62449.7|62429.7|62445.2|62425.2|62451.7|62431.7|62444.1|62424.1|663
1615182600000|2021-03-08 05:50:00|62445.3|62425.3|62442|62422|62446.3|62426.3|62432.9|62414.7|662
1615182900000|2021-03-08 05:55:00|62441.7|62421.7|62435.3|62415.3|62446|62426|62428.3|62409.4|762
1615183200000|2021-03-08 06:00:00|62435|62415|62431.5|62411.5|62441.7|62422.6|62428.3|62408.6|663
1615183500000|2021-03-08 06:05:00|62431.7|62411.7|62428.2|62408.2|62432|62413.6|62419.5|62402.9|631
1615183800000|2021-03-08 06:10:00|62428.5|62408.5|62443|62423|62445|62427.1|62428.4|62408.4|582
1615184100000|2021-03-08 06:15:00|62442.6|62422.6|62452.5|62432.5|62452.7|62434.7|62434.3|62416.8|613
1615184400000|2021-03-08 06:20:00|62450.1|62435.1|62455.6|62435.6|62464|62445.3|62446.8|62428.3|585
1615184700000|2021-03-08 06:25:00|62456.9|62436.9|62462.9|62447.9|62473.5|62455.6|62453|62435.4|657
1615185000000|2021-03-08 06:30:00|62463|62448|62473.8|62453.8|62474.2|62456.4|62462.9|62444.8|518
1615185300000|2021-03-08 06:35:00|62474.3|62454.3|62478.5|62458.5|62480.9|62462.7|62468.4|62451.2|552
1615185600000|2021-03-08 06:40:00|62479.3|62459.3|62493.5|62473.5|62497.3|62479.7|62476|62458.2|688
1615185900000|2021-03-08 06:45:00|62493.1|62473.1|62485|62465|62499.6|62481.6|62480.2|62460.2|672
1615186200000|2021-03-08 06:50:00|62482.5|62467.5|62495.2|62475.2|62496.7|62476.7|62473|62454.5|613
1615186500000|2021-03-08 06:55:00|62495.7|62475.7|62540|62520|62558.7|62538.7|62492.8|62472.8|862
1615186800000|2021-03-08 07:00:00|62535.8|62515.8|62516.8|62501.8|62546.3|62528.2|62509.7|62489.7|824
1615187100000|2021-03-08 07:05:00|62518.4|62503.4|62533.9|62518.9|62537.2|62518.9|62515.5|62496.1|818
1615187400000|2021-03-08 07:10:00|62537.3|62517.3|62543.2|62528.2|62550.8|62530.8|62532.8|62515.3|872
1615187700000|2021-03-08 07:15:00|62543|62528|62553.5|62538.5|62562|62543.7|62537.2|62520.6|832
1615188000000|2021-03-08 07:20:00|62553.4|62538.4|62569|62554|62590.6|62573.5|62548.1|62530.1|837
1615188300000|2021-03-08 07:25:00|62570.4|62555.4|62575.1|62555.1|62579.3|62559.9|62557.5|62537.8|816
1615188600000|2021-03-08 07:30:00|62576.1|62556.1|62589.1|62569.1|62596.3|62578.1|62566.9|62549.3|802
1615188900000|2021-03-08 07:35:00|62588.9|62568.9|62585|62565|62593.1|62574.4|62567.5|62547.5|793
1615189200000|2021-03-08 07:40:00|62584.7|62564.7|62594.6|62574.6|62599.1|62582.4|62576.9|62559.9|794
1615189500000|2021-03-08 07:45:00|62594.5|62574.5|62588.5|62573.5|62596.8|62578|62576.4|62558.8|831
1615189800000|2021-03-08 07:50:00|62592.6|62572.6|62589.6|62574.6|62610.3|62591|62579.1|62561.9|858
1615190100000|2021-03-08 07:55:00|62591.7|62571.7|62571.8|62551.8|62597|62578.4|62566.8|62547.7|858
1615190400000|2021-03-08 08:00:00|62568.3|62553.3|62556.7|62541.7|62574.4|62556.6|62549|62530.3|1009
1615190700000|2021-03-08 08:05:00|62560.5|62540.5|62561.6|62546.6|62565.4|62548|62538.5|62521.3|947
1615191000000|2021-03-08 08:10:00|62562.2|62547.2|62535.6|62515.6|62565.8|62547.3|62530.9|62513.6|934
1615191300000|2021-03-08 08:15:00|62535.5|62515.5|62525.4|62505.4|62548|62530.8|62519|62501|870
1615191600000|2021-03-08 08:20:00|62525.5|62505.5|62530.9|62515.9|62535.4|62520.1|62520.7|62504|912
1615191900000|2021-03-08 08:25:00|62531|62516|62531.9|62516.9|62538|62521.2|62513.4|62497.6|891
1615192200000|2021-03-08 08:30:00|62532.2|62517.2|62539.1|62524.1|62555.3|62538|62531.8|62515.2|930
1615192500000|2021-03-08 08:35:00|62541.7|62521.7|62562.6|62542.6|62568.5|62551.8|62529|62511.5|954
1615192800000|2021-03-08 08:40:00|62563.1|62543.1|62586.6|62571.6|62592.8|62577.8|62559.6|62543.1|864
1615193100000|2021-03-08 08:45:00|62586.9|62571.9|62594.3|62579.3|62614.3|62597.5|62585.4|62569.4|858
1615193400000|2021-03-08 08:50:00|62594.6|62579.6|62596.6|62581.6|62610.4|62593|62581.8|62566.8|893
1615193700000|2021-03-08 08:55:00|62593.9|62578.9|62614.7|62599.7|62628|62611|62589.4|62572.8|911
1615194000000|2021-03-08 09:00:00|62614.4|62599.4|62620.7|62605.7|62624.5|62608.5|62603.3|62588.3|925
1615194300000|2021-03-08 09:05:00|62619.6|62604.6|62630.4|62610.4|62635.4|62619|62611.4|62595.3|846
1615194600000|2021-03-08 09:10:00|62630.3|62610.3|62638.4|62623.4|62648.1|62631.6|62627.2|62610.3|950
1615194900000|2021-03-08 09:15:00|62638.5|62623.5|62653.5|62633.5|62655.5|62637.7|62624.2|62608.6|869
1615195200000|2021-03-08 09:20:00|62653.3|62633.3|62659.3|62644.3|62672.7|62657.1|62642.6|62624.9|898
1615195500000|2021-03-08 09:25:00|62659.2|62644.2|62661.5|62646.5|62677|62659.1|62650.2|62632.7|931
1615195800000|2021-03-08 09:30:00|62660.8|62645.8|62664.6|62644.6|62674.4|62657.4|62651|62636|881
1615196100000|2021-03-08 09:35:00|62663.1|62648.1|62658|62643|62681.2|62664|62654.1|62637|824
1615196400000|2021-03-08 09:40:00|62658.3|62643.3|62650.4|62635.4|62670.9|62654.3|62633.1|62616.3|839
1615196700000|2021-03-08 09:45:00|62650.5|62635.5|62631.5|62616.5|62652.5|62635.6|62628.4|62612.9|757
1615197000000|2021-03-08 09:50:00|62634|62614|62637|62622|62647.6|62631.8|62631.5|62614|699
1615197300000|2021-03-08 09:55:00|62639.5|62619.5|62642.4|62627.4|62653.1|62635.8|62628.7|62613.7|770
1615197600000|2021-03-08 10:00:00|62641.9|62626.9|62628.8|62613.8|62644.8|62627.9|62628.4|62613.4|670
1615197900000|2021-03-08 10:05:00|62628.9|62613.9|62631.1|62611.1|62637|62619.9|62623|62608|736
1615198200000|2021-03-08 10:10:00|62628.5|62613.5|62628.8|62613.8|62639.3|62621.7|62622.8|62607.4|689
1615198500000|2021-03-08 10:15:00|62628.6|62613.6|62637.7|62622.7|62643.6|62626.7|62626.4|62611.1|776
1615198800000|2021-03-08 10:20:00|62640|62625|62653.3|62638.3|62656.2|62639.8|62637|62620.9|701
1615199100000|2021-03-08 10:25:00|62652.9|62637.9|62645.3|62630.3|62671|62656|62645.3|62630.3|725
1615199400000|2021-03-08 10:30:00|62648.4|62628.4|62602.9|62587.9|62656.5|62639.1|62599.7|62582.4|919
1615199700000|2021-03-08 10:35:00|62602.2|62587.2|62614.3|62599.3|62616|62599.3|62597.4|62582.4|826
1615200000000|2021-03-08 10:40:00|62614.1|62599.1|62602.9|62587.9|62619.7|62604.7|62600.4|62585.4|651
1615200300000|2021-03-08 10:45:00|62603|62588|62625|62610|62625.1|62610.1|62599.6|62584.6|773
1615200600000|2021-03-08 10:50:00|62624.8|62609.8|62625|62610|62630|62615|62611|62596|725
1615200900000|2021-03-08 10:55:00|62625.1|62610.1|62610.3|62595.3|62634.7|62617.5|62606.4|62591.4|775
1615201200000|2021-03-08 11:00:00|62609.6|62594.6|62617|62602|62618.4|62602.8|62598.5|62583.5|758
1615201500000|2021-03-08 11:05:00|62617.1|62602.1|62614.2|62599.2|62632.8|62617.8|62611.2|62596.2|732
1615201800000|2021-03-08 11:10:00|62614.4|62599.4|62614.5|62599.5|62625|62610|62603.2|62588.2|653
1615202100000|2021-03-08 11:15:00|62614.4|62599.4|62609|62594|62624.1|62609.1|62608.3|62593.3|662
1615202400000|2021-03-08 11:20:00|62609.1|62594.1|62622.1|62607.1|62632.9|62615.5|62601.9|62584.6|618
1615202700000|2021-03-08 11:25:00|62621.6|62606.6|62611.2|62596.2|62622.4|62607.4|62601|62584.5|708
1615203000000|2021-03-08 11:30:00|62611.1|62596.1|62610|62595|62612.9|62597.9|62600.4|62585.1|752
1615203300000|2021-03-08 11:35:00|62609.8|62594.8|62616.7|62601.7|62624.1|62609.1|62602.5|62587.5|734
1615203600000|2021-03-08 11:40:00|62616.8|62601.8|62609.6|62594.6|62622.1|62607.1|62601.4|62585|691
1615203900000|2021-03-08 11:45:00|62609.5|62594.5|62629|62614|62634.7|62618.9|62606|62589|714
1615204200000|2021-03-08 11:50:00|62631.8|62611.8|62660|62645|62665.3|62648.5|62630.3|62611.8|917
1615204500000|2021-03-08 11:55:00|62659.8|62644.8|62667.1|62652.1|62670.1|62655.1|62649.6|62632.1|856
1615204800000|2021-03-08 12:00:00|62666.8|62651.8|62693.7|62678.7|62693.8|62678.8|62663.2|62646.8|888
1615205100000|2021-03-08 12:05:00|62694.2|62679.2|62702.5|62687.5|62716|62699.8|62694.2|62679.2|899
1615205400000|2021-03-08 12:10:00|62702.6|62687.6|62684.3|62669.3|62703.5|62688.4|62680.3|62663.9|855
1615205700000|2021-03-08 12:15:00|62683.6|62668.6|62665.6|62650.6|62693.1|62676|62665|62650|789
1615206000000|2021-03-08 12:20:00|62665.5|62650.5|62647.4|62632.4|62672.9|62656.7|62645.1|62628.8|712
1615206300000|2021-03-08 12:25:00|62647.2|62632.2|62655.7|62640.7|62663.5|62646.6|62637.4|62619.5|823
1615206600000|2021-03-08 12:30:00|62655.6|62640.6|62666|62651|62677.7|62661|62653.1|62638.1|813
1615206900000|2021-03-08 12:35:00|62665.8|62650.8|62666.1|62651.1|62675.7|62658.4|62659.7|62644.3|755
1615207200000|2021-03-08 12:40:00|62665.4|62650.4|62681.1|62661.1|62686|62671|62664.4|62646.9|793
1615207500000|2021-03-08 12:45:00|62679.7|62664.7|62695.9|62675.9|62699.6|62683.8|62679.7|62662.1|818
1615207800000|2021-03-08 12:50:00|62695.8|62675.8|62705.1|62690.1|62713.8|62698.8|62692|62674.7|750
1615208100000|2021-03-08 12:55:00|62705|62690|62697.1|62682.1|62705|62690|62685.6|62668.5|947
1615208400000|2021-03-08 13:00:00|62697.3|62682.3|62721|62701|62729.9|62709.9|62692.3|62677.3|973
1615208700000|2021-03-08 13:05:00|62721.1|62701.1|62714.8|62699.8|62725.4|62710.4|62707.8|62690.9|922
1615209000000|2021-03-08 13:10:00|62714.9|62699.9|62675|62660|62722.7|62705.1|62674.9|62658|942
1615209300000|2021-03-08 13:15:00|62675.3|62660.3|62672|62652|62693.5|62676.2|62665.5|62650.5|939
1615209600000|2021-03-08 13:20:00|62671.4|62656.4|62651.7|62636.7|62680.5|62663.9|62650.2|62634.4|921
1615209900000|2021-03-08 13:25:00|62651.8|62636.8|62644.3|62629.3|62665.8|62650.8|62643.9|62627.7|935
1615210200000|2021-03-08 13:30:00|62644|62629|62650|62635|62656|62641|62639.4|62622.8|946
1615210500000|2021-03-08 13:35:00|62650.1|62635.1|62675.5|62660.5|62678.8|62663.8|62647.8|62632.8|875
1615210800000|2021-03-08 13:40:00|62675.2|62660.2|62649.9|62634.9|62683.4|62668.4|62637.1|62622.1|836
1615211100000|2021-03-08 13:45:00|62650.2|62635.2|62644.6|62629.6|62651.1|62635.9|62628|62613|813
1615211400000|2021-03-08 13:50:00|62644.8|62629.8|62664|62649|62674.5|62655.6|62644.5|62629.5|901
1615211700000|2021-03-08 13:55:00|62663.5|62648.5|62648.3|62633.3|62679.8|62662.5|62645.7|62628|843
1615212000000|2021-03-08 14:00:00|62650.5|62630.5|62633.6|62618.6|62653.1|62635.9|62623.5|62605.6|882
1615212300000|2021-03-08 14:05:00|62633.3|62618.3|62616.5|62601.5|62638.7|62623.7|62610.6|62593.7|862
1615212600000|2021-03-08 14:10:00|62618.8|62603.8|62624|62609|62628.9|62612.5|62605.4|62589.8|923
1615212900000|2021-03-08 14:15:00|62625.7|62610.7|62628.9|62608.9|62638.1|62620.2|62609.8|62591.3|796
1615213200000|2021-03-08 14:20:00|62629.1|62609.1|62634.7|62619.7|62647.4|62629.4|62623.3|62606.1|633
1615213500000|2021-03-08 14:25:00|62635.3|62620.3|62636.6|62616.6|62649.8|62632|62627.6|62609.5|670
1615213800000|2021-03-08 14:30:00|62639.4|62619.4|62644.8|62624.8|62652.6|62632.6|62622.7|62605|788
1615214100000|2021-03-08 14:35:00|62645.4|62625.4|62620.2|62600.2|62649.1|62631.8|62617.5|62600.2|848
1615214400000|2021-03-08 14:40:00|62617.1|62602.1|62587.6|62567.6|62624.3|62605.3|62571|62551|1026
1615214700000|2021-03-08 14:45:00|62588.1|62568.1|62613.2|62593.2|62613.3|62595.5|62564.9|62547.3|1039
1615215000000|2021-03-08 14:50:00|62613.6|62593.6|62634.5|62619.5|62643.5|62628.4|62599.3|62584.3|1035
1615215300000|2021-03-08 14:55:00|62634.4|62619.4|62610.1|62590.1|62641.8|62624.8|62607.1|62590.1|1052
1615215600000|2021-03-08 15:00:00|62609.9|62589.9|62604.7|62589.7|62623.4|62606|62584.9|62568.7|1081
1615215900000|2021-03-08 15:05:00|62604.9|62589.9|62596.9|62581.9|62610.3|62594.4|62583.2|62565.5|1026
1615216200000|2021-03-08 15:10:00|62595.7|62580.7|62596.3|62581.3|62615.5|62598.3|62591.1|62574|1029
1615216500000|2021-03-08 15:15:00|62596.8|62581.8|62593.7|62578.7|62609.4|62594.4|62576.8|62559.3|1011
1615216800000|2021-03-08 15:20:00|62593.6|62578.6|62604.6|62584.6|62610.7|62593.9|62566.8|62548.4|1030
1615217100000|2021-03-08 15:25:00|62604.8|62584.8|62604.7|62589.7|62622.3|62607.3|62585.4|62567.9|973
1615217400000|2021-03-08 15:30:00|62604.5|62589.5|62613.4|62598.4|62617.7|62600.7|62593.1|62578.1|947
1615217700000|2021-03-08 15:35:00|62613.3|62598.3|62635.9|62620.9|62639.8|62624.2|62607.8|62592.8|955
1615218000000|2021-03-08 15:40:00|62635.8|62620.8|62666.9|62651.9|62670.6|62655.6|62624.3|62606.7|959
1615218300000|2021-03-08 15:45:00|62667.2|62652.2|62706.4|62691.4|62707.8|62692.8|62663|62648|1043
1615218600000|2021-03-08 15:50:00|62704.5|62689.5|62709.1|62689.1|62720.8|62701.2|62692.4|62674.9|964
1615218900000|2021-03-08 15:55:00|62709|62689|62718.8|62703.8|62721.3|62704.2|62696|62678|1028
1615219200000|2021-03-08 16:00:00|62718.4|62703.4|62716.6|62701.6|62731.8|62716.8|62703|62685.6|977
1615219500000|2021-03-08 16:05:00|62716.8|62701.8|62700.1|62685.1|62728|62710.2|62693.9|62673.9|902
1615219800000|2021-03-08 16:10:00|62700.3|62685.3|62700.9|62685.9|62707.9|62691|62689.5|62673.1|874
1615220100000|2021-03-08 16:15:00|62701.2|62686.2|62709.9|62689.9|62718.9|62700.4|62696.5|62678.3|919
1615220400000|2021-03-08 16:20:00|62709.8|62689.8|62702.4|62687.4|62729|62710.6|62697.4|62678.9|885
1615220700000|2021-03-08 16:25:00|62702.8|62687.8|62715.9|62695.9|62716.8|62698.5|62701.5|62684.4|880
1615221000000|2021-03-08 16:30:00|62716.1|62696.1|62723.1|62703.1|62732.5|62712.5|62714.4|62694.7|880
1615221300000|2021-03-08 16:35:00|62723.2|62703.2|62734.5|62719.5|62740.3|62724.2|62720.4|62701.2|824
1615221600000|2021-03-08 16:40:00|62733.5|62718.5|62742.8|62727.8|62747.4|62730.4|62727.1|62712.1|860
1615221900000|2021-03-08 16:45:00|62743|62728|62760|62745|62769.2|62749.2|62737.3|62720.1|859
1615222200000|2021-03-08 16:50:00|62761|62746|62770|62750|62786.2|62768.4|62751.1|62733.2|898
1615222500000|2021-03-08 16:55:00|62766.2|62751.2|62771.5|62751.5|62778.6|62763.6|62760.1|62744.5|890
1615222800000|2021-03-08 17:00:00|62768|62753|62765.6|62750.6|62775|62757.5|62759.2|62741|860
1615223100000|2021-03-08 17:05:00|62765.4|62750.4|62769.1|62749.1|62781.1|62763|62761.6|62743.6|825
1615223400000|2021-03-08 17:10:00|62769.2|62749.2|62767.3|62747.3|62775.8|62755.8|62763.3|62745.2|837
1615223700000|2021-03-08 17:15:00|62767.4|62747.4|62754.8|62734.8|62769.8|62750.9|62751.9|62734.1|880
1615224000000|2021-03-08 17:20:00|62755.3|62735.3|62736.1|62721.1|62756.5|62740|62733.2|62713.2|861
1615224300000|2021-03-08 17:25:00|62736|62721|62751.6|62736.6|62758.7|62743|62733.2|62717.5|806
1615224600000|2021-03-08 17:30:00|62751.4|62736.4|62729.6|62714.6|62754.4|62737.8|62726.1|62708.3|777
1615224900000|2021-03-08 17:35:00|62729.4|62714.4|62715.2|62700.2|62733|62715.2|62711.6|62695.2|743
1615225200000|2021-03-08 17:40:00|62715.3|62700.3|62710.1|62695.1|62721.8|62705.2|62708.3|62690.8|754
1615225500000|2021-03-08 17:45:00|62710.2|62695.2|62718|62703|62722.3|62705.7|62709.5|62690.9|776
1615225800000|2021-03-08 17:50:00|62717.9|62702.9|62717.5|62697.5|62726.8|62706.8|62710|62692.1|753
1615226100000|2021-03-08 17:55:00|62718|62698|62729.1|62709.1|62732.8|62715.2|62713.2|62695.4|758
1615226400000|2021-03-08 18:00:00|62725|62710|62719.9|62699.9|62742.1|62722.2|62718.8|62698.8|741
1615226700000|2021-03-08 18:05:00|62719.6|62699.6|62701.8|62681.8|62720.4|62700.4|62692.1|62672.1|752
1615227000000|2021-03-08 18:10:00|62700.4|62680.4|62692.8|62672.8|62708.2|62688.2|62692.7|62672.7|760
1615227300000|2021-03-08 18:15:00|62692.6|62672.6|62687.7|62667.7|62698.2|62678.2|62686.9|62666.9|662
1615227600000|2021-03-08 18:20:00|62687.6|62667.6|62709.5|62689.5|62710.5|62690.5|62686.4|62666.4|765
1615227900000|2021-03-08 18:25:00|62709.4|62689.4|62705.8|62685.8|62713.9|62693.9|62700.3|62680.3|769
1615228200000|2021-03-08 18:30:00|62705.9|62685.9|62710.6|62690.6|62715|62696|62698|62678|800
1615228500000|2021-03-08 18:35:00|62710.4|62690.4|62716.5|62696.5|62718.9|62698.9|62702.6|62684.9|785
1615228800000|2021-03-08 18:40:00|62717.1|62697.1|62714.9|62694.9|62718.3|62698.3|62707.2|62687.2|646
1615229100000|2021-03-08 18:45:00|62714.8|62694.8|62728.5|62713.5|62730.8|62713.5|62711.1|62692.4|728
1615229400000|2021-03-08 18:50:00|62728.6|62713.6|62740.4|62725.4|62745.4|62728.1|62727.3|62709.8|875
1615229700000|2021-03-08 18:55:00|62740.9|62725.9|62746.7|62726.7|62751.9|62734.8|62735.1|62715.5|790
1615230000000|2021-03-08 19:00:00|62746.2|62726.2|62752.9|62732.9|62752.9|62733.9|62739.6|62720.6|823
1615230300000|2021-03-08 19:05:00|62752.3|62732.3|62740.5|62720.5|62756.5|62738.4|62735.6|62718.8|670
1615230600000|2021-03-08 19:10:00|62738.8|62723.8|62738.1|62718.1|62743.8|62726.5|62732.9|62715.2|745
1615230900000|2021-03-08 19:15:00|62738|62718|62738.7|62718.7|62743.7|62723.7|62725.4|62707|693
1615231200000|2021-03-08 19:20:00|62739.3|62719.3|62744.8|62724.8|62750.5|62732.8|62734.2|62717|802
1615231500000|2021-03-08 19:25:00|62744.4|62724.4|62733.3|62713.3|62747.8|62729|62732.8|62712.8|681
1615231800000|2021-03-08 19:30:00|62733.4|62713.4|62740.5|62720.5|62740.5|62722.9|62727.3|62707.6|644
1615232100000|2021-03-08 19:35:00|62740.8|62720.8|62735.2|62715.2|62742.4|62724.8|62730.3|62710.3|752
1615232400000|2021-03-08 19:40:00|62735|62715|62733.5|62713.5|62739|62721.5|62726.3|62706.6|641
1615232700000|2021-03-08 19:45:00|62733.2|62713.2|62726.9|62706.9|62734.8|62714.8|62721.6|62703.7|583
1615233000000|2021-03-08 19:50:00|62727|62707|62721.7|62701.7|62735.9|62715.9|62716.6|62699.4|643
1615233300000|2021-03-08 19:55:00|62721.6|62701.6|62722|62702|62735.9|62715.9|62719.2|62699.2|651
1615233600000|2021-03-08 20:00:00|62722.4|62702.4|62743.4|62723.4|62748.7|62728.7|62720.8|62700.8|758
1615233900000|2021-03-08 20:05:00|62743.3|62723.3|62751|62731|62754.5|62734.5|62740.5|62722.2|639
1615234200000|2021-03-08 20:10:00|62750.7|62730.7|62750.8|62730.8|62757.5|62737.5|62748.4|62728.4|628
1615234500000|2021-03-08 20:15:00|62751.1|62731.1|62774.4|62754.4|62776.8|62756.8|62747.6|62727.6|723
1615234800000|2021-03-08 20:20:00|62774.3|62754.3|62765.3|62745.3|62774.3|62754.3|62758.3|62738.3|780
1615235100000|2021-03-08 20:25:00|62763.5|62743.5|62766.9|62746.9|62771.1|62751.1|62758.7|62738.7|714
1615235400000|2021-03-08 20:30:00|62767.1|62747.1|62769.9|62749.9|62770.2|62750.2|62763.6|62743.6|664
1615235700000|2021-03-08 20:35:00|62769.6|62749.6|62765.5|62745.5|62769.8|62752.1|62761.2|62741.2|534
1615236000000|2021-03-08 20:40:00|62765.4|62745.4|62760.5|62740.5|62771.8|62751.8|62758.5|62738.5|648
1615236300000|2021-03-08 20:45:00|62760.3|62740.3|62758.1|62738.1|62766.7|62749.2|62757.4|62737.4|579
1615236600000|2021-03-08 20:50:00|62757.9|62737.9|62769.1|62749.1|62775.4|62755.6|62755|62735|601
1615236900000|2021-03-08 20:55:00|62769.3|62749.3|62791.2|62771.2|62791.8|62771.8|62769.2|62749.2|736
1615237200000|2021-03-08 21:00:00|62791.1|62771.1|62782.7|62762.7|62791.8|62771.8|62778.8|62758.8|652
1615237500000|2021-03-08 21:05:00|62783|62763|62785.3|62765.3|62790.4|62770.4|62782|62762|456
1615237800000|2021-03-08 21:10:00|62785.1|62765.1|62784.5|62764.5|62791|62771|62781.3|62761.3|465
1615238100000|2021-03-08 21:15:00|62784.7|62764.7|62779.6|62759.6|62790.2|62770.2|62779.5|62759.5|342
1615238400000|2021-03-08 21:20:00|62779.4|62759.4|62791.4|62771.4|62792|62772|62779.3|62759.3|277
1615238700000|2021-03-08 21:25:00|62791.5|62771.5|62790.9|62770.9|62792.8|62772.8|62788.7|62768.7|287
1615239000000|2021-03-08 21:30:00|62790.6|62770.6|62792.6|62772.6|62792.6|62772.6|62787|62767|276
1615239300000|2021-03-08 21:35:00|62792.5|62772.5|62790.3|62770.3|62796.2|62776.2|62786.3|62766.6|302
1615239600000|2021-03-08 21:40:00|62790.6|62770.6|62790.7|62770.7|62792.7|62772.7|62781.4|62762.4|304
1615239900000|2021-03-08 21:45:00|62790.8|62770.8|62796.3|62776.3|62796.4|62776.4|62784.7|62764.7|376
1615240200000|2021-03-08 21:50:00|62795.5|62775.5|62790.5|62770.5|62796.8|62776.8|62790.3|62770.3|318
1615240500000|2021-03-08 21:55:00|62790.4|62770.4|62783.4|62760.1|62795.9|62770.9|62782.6|62760.1|389
1615240800000|2021-03-08 22:00:00|62785.5|62763.7|62787.7|62740.5|62798.7|62764.4|62783.6|62734.4|41
1615241100000|2021-03-08 22:05:00|62793.7|62738.5|62782.7|62735|62806.3|62745.9|62769.1|62716.1|124
1615241400000|2021-03-08 22:10:00|62784.5|62735.3|62780.7|62737.1|62788.8|62745.6|62771.3|62721.3|138
1615241700000|2021-03-08 22:15:00|62776.9|62741.8|62782.7|62740.8|62790|62748.6|62776.1|62732.1|116
1615242000000|2021-03-08 22:20:00|62780.1|62744.6|62770|62750|62789.6|62753.1|62769.2|62728.1|135
1615242300000|2021-03-08 22:25:00|62779.9|62744.2|62789|62748.2|62790.4|62753.6|62769|62744.2|125
1615242600000|2021-03-08 22:30:00|62785|62749.6|62782|62752.5|62793.6|62755.6|62773.7|62744.8|184
1615242900000|2021-03-08 22:35:00|62786.8|62750|62781.2|62752.8|62794.5|62757.8|62776.4|62743.4|200
1615243200000|2021-03-08 22:40:00|62782.3|62751.9|62781.1|62755.7|62794.3|62758.9|62777|62746.9|148
1615243500000|2021-03-08 22:45:00|62779.1|62757.8|62781.1|62753.6|62790.1|62758|62776.5|62746|169
1615243800000|2021-03-08 22:50:00|62787.9|62750.2|62777.7|62744.1|62793.2|62754.6|62773.7|62743.5|213
1615244100000|2021-03-08 22:55:00|62780.1|62743.3|62780.7|62748.2|62785.8|62752.2|62772.2|62741.6|245
1615244400000|2021-03-08 23:00:00|62782.4|62749.2|62761.1|62741.1|62786.5|62758.4|62761.1|62734.5|611
1615244700000|2021-03-08 23:05:00|62760.9|62740.9|62763.2|62743.2|62770.8|62750.8|62755.4|62735.4|369
1615245000000|2021-03-08 23:10:00|62763.3|62743.3|62757.7|62737.7|62765.6|62745.6|62757.1|62737.1|374
1615245300000|2021-03-08 23:15:00|62757.4|62737.4|62759.9|62739.9|62764.1|62744.1|62755.5|62735.5|399
1615245600000|2021-03-08 23:20:00|62759.8|62739.8|62766.7|62746.7|62766.8|62746.8|62755.7|62735.7|372
1615245900000|2021-03-08 23:25:00|62766.8|62746.8|62760.1|62740.1|62771.4|62751.4|62759.9|62739.9|309
1615246200000|2021-03-08 23:30:00|62760.3|62740.3|62754.5|62734.5|62764.9|62744.9|62751.4|62731.4|383
1615246500000|2021-03-08 23:35:00|62753.8|62733.8|62757.8|62737.8|62760.9|62740.9|62753.5|62733.5|337
1615246800000|2021-03-08 23:40:00|62757.6|62737.6|62761.3|62741.3|62762.8|62742.8|62755.1|62735.1|352
1615247100000|2021-03-08 23:45:00|62761|62741|62751.6|62731.6|62763.3|62743.3|62749.8|62729.8|338
1615247400000|2021-03-08 23:50:00|62751.7|62731.7|62753.8|62733.8|62758.7|62738.7|62750.1|62730.1|315
1615247700000|2021-03-08 23:55:00|62753.9|62733.9|62759.6|62739.6|62761|62741|62752.3|62732.3|292
1615248000000|2021-03-09 00:00:00|62759.7|62739.7|62763.1|62743.1|62763.3|62743.3|62752|62732|543
1615248300000|2021-03-09 00:05:00|62762.7|62742.7|62772|62752|62772.9|62752.9|62758.4|62741.5|436
1615248600000|2021-03-09 00:10:00|62772.5|62752.5|62761.2|62741.2|62774.4|62754.4|62754.8|62734.8|562
1615248900000|2021-03-09 00:15:00|62761.4|62741.4|62766.8|62746.8|62774.8|62754.8|62754.6|62734.6|531
1615249200000|2021-03-09 00:20:00|62766.2|62746.2|62784.5|62764.5|62784.7|62766.7|62763.5|62743.5|577
1615249500000|2021-03-09 00:25:00|62784.3|62764.3|62794.8|62774.8|62798.9|62778.9|62775.9|62755.9|602
1615249800000|2021-03-09 00:30:00|62794.6|62774.6|62817.8|62797.8|62840|62820|62793.4|62773.4|826
1615250100000|2021-03-09 00:35:00|62818|62798|62806.1|62786.1|62818.3|62798.3|62805.5|62785.5|658
1615250400000|2021-03-09 00:40:00|62806.4|62786.4|62807.8|62787.8|62823.8|62803.8|62806.1|62786.1|578
1615250700000|2021-03-09 00:45:00|62807.6|62787.6|62807.7|62787.7|62811.7|62791.7|62800.7|62782.1|461
1615251000000|2021-03-09 00:50:00|62807.6|62787.6|62802.1|62782.1|62817.9|62797.9|62800.4|62780.4|573
1615251300000|2021-03-09 00:55:00|62804|62784|62795.6|62775.6|62808.6|62788.6|62794.5|62774.5|468
1615251600000|2021-03-09 01:00:00|62798|62778|62786.4|62766.4|62804.8|62784.8|62785.1|62766.2|599
1615251900000|2021-03-09 01:05:00|62787.1|62767.1|62777|62757|62792.4|62772.4|62773.5|62753.5|629
1615252200000|2021-03-09 01:10:00|62776.8|62756.8|62788.2|62768.2|62788.2|62768.2|62766.6|62749.1|565
1615252500000|2021-03-09 01:15:00|62787.4|62767.4|62788.4|62768.4|62795.6|62775.6|62779.2|62759.2|597
1615252800000|2021-03-09 01:20:00|62787.7|62767.7|62800.2|62780.2|62805.3|62785.3|62786.3|62766.3|626
1615253100000|2021-03-09 01:25:00|62801.2|62781.2|62820.2|62800.2|62827.2|62807.2|62797.1|62777.1|765
1615253400000|2021-03-09 01:30:00|62820.5|62800.5|62836.6|62816.6|62838.4|62818.4|62814.6|62794.6|810
1615253700000|2021-03-09 01:35:00|62836.4|62816.4|62829.4|62809.4|62840.7|62820.7|62816.9|62796.9|969
1615254000000|2021-03-09 01:40:00|62830.6|62810.6|62835.3|62815.3|62836.7|62816.7|62818.6|62798.6|780
1615254300000|2021-03-09 01:45:00|62835|62815|62828.7|62808.7|62838.8|62818.8|62821|62801|722
1615254600000|2021-03-09 01:50:00|62828.6|62808.6|62820.5|62800.5|62834.3|62814.3|62819.2|62799.2|773
1615254900000|2021-03-09 01:55:00|62820.4|62800.4|62826.8|62806.8|62833.4|62813.4|62815.6|62795.6|706
1615255200000|2021-03-09 02:00:00|62826.2|62806.2|62796.4|62776.4|62828|62808|62794.8|62774.8|722
1615255500000|2021-03-09 02:05:00|62796.3|62776.3|62784.8|62764.8|62800.4|62780.4|62782.5|62762.5|717
1615255800000|2021-03-09 02:10:00|62784.5|62764.5|62771.3|62751.3|62786.7|62766.7|62768.2|62748.2|726
1615256100000|2021-03-09 02:15:00|62771.4|62751.4|62763|62743|62776.9|62758.1|62757.7|62738.6|614
1615256400000|2021-03-09 02:20:00|62763.3|62743.3|62760.9|62740.9|62771.2|62752.6|62757.2|62737.7|745
1615256700000|2021-03-09 02:25:00|62761.1|62741.1|62746.2|62726.2|62761.1|62741.5|62745.8|62725.9|718
1615257000000|2021-03-09 02:30:00|62746.3|62726.3|62766.3|62746.3|62772|62752|62746.3|62726.3|684
1615257300000|2021-03-09 02:35:00|62767.5|62747.5|62772.4|62752.4|62775.6|62755.6|62751.5|62732.7|676
1615257600000|2021-03-09 02:40:00|62772.7|62752.7|62756.8|62736.8|62784.5|62764.5|62753.5|62733.5|767
1615257900000|2021-03-09 02:45:00|62756.6|62736.6|62749.8|62729.8|62763.5|62743.5|62746.9|62727.5|745
1615258200000|2021-03-09 02:50:00|62748.9|62728.9|62747.5|62727.5|62759.5|62739.5|62746.1|62726.1|732
1615258500000|2021-03-09 02:55:00|62748.1|62728.1|62739.9|62719.9|62749.2|62729.2|62731.6|62711.6|758
1615258800000|2021-03-09 03:00:00|62738.2|62718.2|62737.9|62717.9|62747|62727|62731|62711|712
1615259100000|2021-03-09 03:05:00|62737.8|62717.8|62720.1|62700.1|62743|62723|62717.4|62699.8|703
1615259400000|2021-03-09 03:10:00|62720.2|62700.2|62691.7|62671.7|62726.4|62708.1|62686.6|62666.6|798
1615259700000|2021-03-09 03:15:00|62691.3|62671.3|62698|62678|62707.9|62687.9|62691.3|62671.3|719
1615260000000|2021-03-09 03:20:00|62698.3|62678.3|62710|62690|62720.2|62700.9|62696.9|62676.9|725
1615260300000|2021-03-09 03:25:00|62710.1|62690.1|62724.1|62704.1|62727.4|62707.4|62709.4|62689.4|722
1615260600000|2021-03-09 03:30:00|62724|62704|62713.9|62693.9|62724.9|62704.9|62712.4|62692.4|652
1615260900000|2021-03-09 03:35:00|62713.6|62693.6|62717.9|62697.9|62721.5|62701.5|62710.6|62692.7|611
1615261200000|2021-03-09 03:40:00|62717|62697|62715.7|62700.7|62721.8|62703.8|62708.3|62690.5|685
1615261500000|2021-03-09 03:45:00|62715.8|62700.8|62724.7|62709.7|62729.2|62709.7|62715.8|62697.8|682
1615261800000|2021-03-09 03:50:00|62727.3|62707.3|62694.2|62674.2|62727.4|62709.9|62687.8|62667.8|770
1615262100000|2021-03-09 03:55:00|62694.5|62674.5|62686.5|62666.5|62694.5|62674.5|62674.6|62654.6|727
1615262400000|2021-03-09 04:00:00|62686.7|62666.7|62688.9|62668.9|62691.6|62671.6|62678.5|62658.5|752
1615262700000|2021-03-09 04:05:00|62689|62669|62698.4|62678.4|62700|62681.2|62688.9|62668.9|626
1615263000000|2021-03-09 04:10:00|62698.5|62678.5|62722.1|62702.1|62723.9|62703.9|62694.6|62674.6|638
1615263300000|2021-03-09 04:15:00|62722.5|62702.5|62723.7|62703.7|62726.3|62706.9|62719|62699|574
1615263600000|2021-03-09 04:20:00|62723.3|62703.3|62732.5|62712.5|62733.9|62713.9|62720.6|62700.6|576
1615263900000|2021-03-09 04:25:00|62732.1|62712.1|62722.9|62702.9|62737.5|62718.6|62719.4|62699.4|664
1615264200000|2021-03-09 04:30:00|62723|62703|62717.4|62697.4|62725.9|62705.9|62715.8|62696.1|658
1615264500000|2021-03-09 04:35:00|62717.3|62697.3|62734.9|62714.9|62735.6|62715.6|62713.3|62693.3|524
1615264800000|2021-03-09 04:40:00|62735.1|62715.1|62734.1|62714.1|62736|62717.8|62725.9|62706|533
1615265100000|2021-03-09 04:45:00|62734.3|62714.3|62727.9|62707.9|62738.3|62719.5|62720.4|62701|611
1615265400000|2021-03-09 04:50:00|62727.4|62707.4|62726|62706|62728|62708.5|62718.4|62700.3|519
1615265700000|2021-03-09 04:55:00|62726.4|62706.4|62725.8|62705.8|62730.1|62710.1|62719.4|62701.9|568
1615266000000|2021-03-09 05:00:00|62726|62706|62727.3|62707.3|62729.7|62710.7|62720.5|62702.2|608
1615266300000|2021-03-09 05:05:00|62727.9|62707.9|62731.6|62711.6|62734.1|62714.1|62720.3|62701.8|603
1615266600000|2021-03-09 05:10:00|62731.9|62711.9|62726.7|62706.7|62736|62716.1|62724.2|62704.2|565
1615266900000|2021-03-09 05:15:00|62726.6|62706.6|62724|62704|62726.6|62708.5|62712.7|62695.3|563
1615267200000|2021-03-09 05:20:00|62723.2|62703.2|62723.3|62703.3|62725.3|62707.3|62716.6|62699.2|483
1615267500000|2021-03-09 05:25:00|62723.2|62703.2|62727.3|62707.3|62729.6|62709.6|62715.3|62697.2|519
1615267800000|2021-03-09 05:30:00|62727.1|62707.1|62727.7|62707.7|62729|62710.2|62719.8|62700.5|547
1615268100000|2021-03-09 05:35:00|62727.6|62707.6|62733.8|62713.8|62736|62717.4|62726|62707.6|564
1615268400000|2021-03-09 05:40:00|62733.9|62713.9|62738.4|62718.4|62741.6|62721.6|62731.4|62712.1|578
1615268700000|2021-03-09 05:45:00|62738.3|62718.3|62738.8|62718.8|62744|62724.1|62730.8|62712.9|561
1615269000000|2021-03-09 05:50:00|62739.2|62719.2|62731.3|62711.3|62741.5|62721.5|62725.8|62708|579
1615269300000|2021-03-09 05:55:00|62731.1|62711.1|62745.2|62725.2|62747.4|62728.5|62724.7|62707.1|627
1615269600000|2021-03-09 06:00:00|62745.9|62725.9|62732.1|62712.1|62749|62729.9|62730.1|62711|714
1615269900000|2021-03-09 06:05:00|62731.9|62711.9|62720|62700|62736.2|62716.7|62715.5|62697.6|600
1615270200000|2021-03-09 06:10:00|62718.8|62698.8|62710.7|62690.7|62719.3|62699.3|62705.2|62686.7|680
1615270500000|2021-03-09 06:15:00|62710.6|62690.6|62706|62686|62712.7|62693.4|62697.7|62680.2|607
1615270800000|2021-03-09 06:20:00|62705.7|62685.7|62712.7|62692.7|62715.3|62696.8|62697.2|62678.7|558
1615271100000|2021-03-09 06:25:00|62712.8|62692.8|62712|62692|62713.3|62694.7|62705.2|62687|616
1615271400000|2021-03-09 06:30:00|62712.4|62692.4|62708.8|62688.8|62722.9|62702.9|62698.4|62681.5|641
1615271700000|2021-03-09 06:35:00|62709.2|62689.2|62710|62690|62710.2|62691.6|62702.3|62683.3|540
1615272000000|2021-03-09 06:40:00|62708.6|62688.6|62718.1|62698.1|62718.7|62700.7|62699.2|62681.5|560
1615272300000|2021-03-09 06:45:00|62717.9|62697.9|62733.3|62713.3|62733.4|62713.4|62716.9|62696.9|680
1615272600000|2021-03-09 06:50:00|62733.2|62713.2|62735.7|62715.7|62743.6|62723.6|62729.7|62711.5|649
1615272900000|2021-03-09 06:55:00|62735.5|62715.5|62726.6|62706.6|62735.5|62715.5|62721.5|62701.5|630
1615273200000|2021-03-09 07:00:00|62726.1|62706.1|62742.2|62722.2|62760.7|62741.9|62722.7|62705.4|814
1615273500000|2021-03-09 07:05:00|62742.4|62722.4|62731.4|62711.4|62743.5|62724|62719.1|62699.1|801
1615273800000|2021-03-09 07:10:00|62730.8|62710.8|62697.1|62677.1|62734.3|62714.3|62697|62677|805
1615274100000|2021-03-09 07:15:00|62697.2|62677.2|62681.3|62661.3|62699.6|62679.7|62675.4|62657.3|883
1615274400000|2021-03-09 07:20:00|62681.6|62661.6|62669.4|62649.4|62688|62670.1|62657.4|62639.2|948
1615274700000|2021-03-09 07:25:00|62669.2|62649.2|62651|62631|62679.5|62659.5|62648.8|62628.8|770
1615275000000|2021-03-09 07:30:00|62650.8|62630.8|62640.5|62625.5|62654.8|62634.8|62618.3|62600.7|924
1615275300000|2021-03-09 07:35:00|62642.6|62622.6|62623.2|62603.2|62655.6|62636.8|62620|62602.4|890
1615275600000|2021-03-09 07:40:00|62622|62607|62635.8|62615.8|62638.1|62619.6|62619.6|62602.8|775
1615275900000|2021-03-09 07:45:00|62636|62616|62593.4|62578.4|62646.6|62626.6|62590.4|62573.2|858
1615276200000|2021-03-09 07:50:00|62595.3|62575.3|62585.5|62565.5|62596|62576.5|62559|62540.7|934
1615276500000|2021-03-09 07:55:00|62585.3|62565.3|62601.5|62581.5|62603.3|62586.8|62569.5|62551.9|875
1615276800000|2021-03-09 08:00:00|62599.9|62579.9|62612.2|62597.2|62623.3|62605.5|62599.9|62579.9|891
1615277100000|2021-03-09 08:05:00|62612.1|62597.1|62602.1|62587.1|62617.2|62599.9|62593.6|62575.4|833
1615277400000|2021-03-09 08:10:00|62601.8|62586.8|62599.1|62584.1|62617.6|62600.5|62596.6|62580.1|838
1615277700000|2021-03-09 08:15:00|62602.1|62582.1|62584.1|62569.1|62609|62591|62577.4|62560|875
1615278000000|2021-03-09 08:20:00|62584|62569|62600.6|62585.6|62615.5|62599|62584|62569|873
1615278300000|2021-03-09 08:25:00|62601.4|62586.4|62599.9|62584.9|62614|62597|62579.4|62563.6|840
1615278600000|2021-03-09 08:30:00|62599.8|62584.8|62560.9|62545.9|62605.7|62588.4|62554.2|62536.2|890
1615278900000|2021-03-09 08:35:00|62563.3|62543.3|62563.8|62543.8|62578.8|62558.8|62553.7|62536.6|893
1615279200000|2021-03-09 08:40:00|62561.2|62546.2|62585.9|62570.9|62588|62572.2|62555.7|62537.7|785
1615279500000|2021-03-09 08:45:00|62586.1|62571.1|62533.5|62513.5|62594.1|62575.9|62520.5|62500.5|841
1615279800000|2021-03-09 08:50:00|62535.9|62515.9|62539.5|62519.5|62553|62535.9|62521.6|62504.1|901
1615280100000|2021-03-09 08:55:00|62540|62520|62525|62505|62546|62528.2|62509.1|62493.1|902
1615280400000|2021-03-09 09:00:00|62525.8|62505.8|62519.6|62504.6|62546.5|62528.8|62514.4|62496.1|863
1615280700000|2021-03-09 09:05:00|62519.7|62504.7|62532.4|62512.4|62541.4|62522|62515.9|62498.9|893
1615281000000|2021-03-09 09:10:00|62531|62511|62494.1|62474.1|62531|62511|62486|62467.2|812
1615281300000|2021-03-09 09:15:00|62494.4|62474.4|62524.7|62509.7|62529.4|62512.4|62489.9|62472.2|880
1615281600000|2021-03-09 09:20:00|62524.8|62509.8|62515.2|62495.2|62527.5|62510.1|62498.3|62479.8|814
1615281900000|2021-03-09 09:25:00|62515.1|62495.1|62518.7|62503.7|62526|62508.2|62504.4|62486.8|803
1615282200000|2021-03-09 09:30:00|62518.5|62503.5|62509.5|62494.5|62526.1|62508.1|62489|62471.3|837
1615282500000|2021-03-09 09:35:00|62509.7|62494.7|62502.6|62487.6|62518.5|62501.9|62501.7|62484.1|699
1615282800000|2021-03-09 09:40:00|62502.5|62487.5|62497.9|62477.9|62506.4|62490.2|62493.6|62476.8|691
1615283100000|2021-03-09 09:45:00|62498.1|62478.1|62482.4|62462.4|62511.7|62495|62479.4|62461.7|745
1615283400000|2021-03-09 09:50:00|62482|62462|62466.1|62451.1|62482.7|62462.7|62465.4|62447.7|776
1615283700000|2021-03-09 09:55:00|62466.3|62451.3|62469.3|62454.3|62473.5|62456.8|62451.6|62434|716
1615284000000|2021-03-09 10:00:00|62469.2|62454.2|62459.5|62439.5|62480.9|62463.3|62446.8|62428.8|820
1615284300000|2021-03-09 10:05:00|62459.6|62439.6|62474|62454|62475.8|62458.6|62446.2|62431.2|765
1615284600000|2021-03-09 10:10:00|62470.7|62455.7|62471.8|62451.8|62478.6|62462.3|62455.2|62437.4|719
1615284900000|2021-03-09 10:15:00|62468.3|62453.3|62481.2|62466.2|62485.1|62467.7|62468|62451.1|784
1615285200000|2021-03-09 10:20:00|62480.4|62465.4|62488|62473|62488.1|62473.1|62471.7|62455.3|777
1615285500000|2021-03-09 10:25:00|62488.2|62473.2|62485.9|62470.9|62498.6|62483.6|62482|62466.5|712
1615285800000|2021-03-09 10:30:00|62487.1|62472.1|62476.9|62461.9|62498.4|62481.2|62474.6|62458.4|656
1615286100000|2021-03-09 10:35:00|62477.1|62462.1|62478.3|62458.3|62498.8|62481.9|62471.2|62454.4|765
1615286400000|2021-03-09 10:40:00|62478.5|62458.5|62497.6|62482.6|62500.1|62482.8|62472.7|62457.7|757
1615286700000|2021-03-09 10:45:00|62500.1|62480.1|62503.2|62483.2|62511.6|62494.1|62478.8|62458.8|829
1615287000000|2021-03-09 10:50:00|62501|62486|62469.2|62449.2|62503.4|62486|62463.7|62445.9|734
1615287300000|2021-03-09 10:55:00|62469.3|62449.3|62494.2|62474.2|62508.4|62492.4|62466|62447.5|767
1615287600000|2021-03-09 11:00:00|62493.7|62473.7|62474.8|62459.8|62496|62479.8|62472.7|62455.2|710
1615287900000|2021-03-09 11:05:00|62474.9|62459.9|62476.5|62461.5|62496.8|62477.9|62472.3|62455.1|791
1615288200000|2021-03-09 11:10:00|62476.6|62461.6|62456.2|62441.2|62477.6|62462.6|62450.1|62431.4|862
1615288500000|2021-03-09 11:15:00|62457|62442|62439.1|62424.1|62470|62452.6|62439.1|62421.3|884
1615288800000|2021-03-09 11:20:00|62440.8|62425.8|62426.1|62411.1|62451.7|62435.9|62426.1|62411.1|856
1615289100000|2021-03-09 11:25:00|62426.6|62411.6|62421.9|62406.9|62441.2|62423|62418.4|62401.2|744
1615289400000|2021-03-09 11:30:00|62422.1|62407.1|62444.8|62424.8|62444.8|62427.4|62413.2|62398.2|770
1615289700000|2021-03-09 11:35:00|62444.5|62424.5|62450|62435|62452.5|62435.4|62433.5|62418.5|620
1615290000000|2021-03-09 11:40:00|62449.1|62434.1|62460|62445|62466.8|62450.7|62449.1|62432.4|687
1615290300000|2021-03-09 11:45:00|62460.1|62445.1|62454.8|62439.8|62462.1|62445.6|62442.3|62426.3|773
1615290600000|2021-03-09 11:50:00|62454.5|62439.5|62457.5|62442.5|62461.4|62443.8|62447.6|62429.1|737
1615290900000|2021-03-09 11:55:00|62457.7|62442.7|62474.9|62459.9|62485|62468.8|62457.7|62442.7|828
1615291200000|2021-03-09 12:00:00|62475.1|62460.1|62484.4|62464.4|62487.1|62471.9|62472.7|62457.7|757
1615291500000|2021-03-09 12:05:00|62481.3|62466.3|62498.9|62483.9|62502.5|62486.2|62474.9|62459.9|710
1615291800000|2021-03-09 12:10:00|62499.1|62484.1|62497.8|62482.8|62508.9|62491.6|62491.3|62476.3|709
1615292100000|2021-03-09 12:15:00|62498.4|62483.4|62491|62476|62515|62498.4|62487.3|62470.1|810
1615292400000|2021-03-09 12:20:00|62490.7|62475.7|62485|62470|62506.7|62488.8|62484.8|62469.8|849
1615292700000|2021-03-09 12:25:00|62485.2|62470.2|62503.6|62488.6|62511.7|62493.8|62484.4|62466.5|716
1615293000000|2021-03-09 12:30:00|62503.3|62488.3|62530.2|62515.2|62533.4|62516.7|62503.3|62487.6|728
1615293300000|2021-03-09 12:35:00|62533|62513|62531.4|62511.4|62542.9|62525.4|62521.3|62503.5|750
1615293600000|2021-03-09 12:40:00|62530.7|62510.7|62536.1|62516.1|62540.7|62522.6|62520.6|62502.2|809
1615293900000|2021-03-09 12:45:00|62536.2|62516.2|62546.7|62526.7|62550|62531|62529.7|62512.1|791
1615294200000|2021-03-09 12:50:00|62542.8|62527.8|62550.4|62530.4|62551.1|62533.3|62530.7|62510.7|836
1615294500000|2021-03-09 12:55:00|62550|62530|62563.3|62543.3|62567|62549.8|62537.9|62520|894
1615294800000|2021-03-09 13:00:00|62561.1|62546.1|62541.9|62521.9|62561.3|62546.1|62532.3|62517|937
1615295100000|2021-03-09 13:05:00|62541.8|62521.8|62525|62505|62549.5|62529.5|62520.1|62500.1|923
1615295400000|2021-03-09 13:10:00|62525.1|62505.1|62533.1|62513.1|62537.9|62518.3|62523.9|62504.7|859
1615295700000|2021-03-09 13:15:00|62533.4|62513.4|62579.9|62564.9|62583.6|62565.1|62530.8|62510.8|879
1615296000000|2021-03-09 13:20:00|62580.5|62565.5|62568.7|62553.7|62589|62569|62566.1|62546.1|937
1615296300000|2021-03-09 13:25:00|62568.9|62553.9|62583.3|62563.3|62594.7|62575.4|62567.1|62549.1|869
1615296600000|2021-03-09 13:30:00|62583.5|62563.5|62570|62550|62584.3|62566.4|62564.8|62546.4|899
1615296900000|2021-03-09 13:35:00|62569.7|62549.7|62559.3|62539.3|62575.1|62555.1|62549.8|62530|900
1615297200000|2021-03-09 13:40:00|62559.4|62539.4|62563|62543|62575.8|62557.7|62554.1|62534.1|824
1615297500000|2021-03-09 13:45:00|62564.2|62544.2|62537.1|62522.1|62564.3|62546.1|62532|62512.9|905
1615297800000|2021-03-09 13:50:00|62539|62519|62528.9|62508.9|62547.4|62529.9|62527.2|62508.3|868
1615298100000|2021-03-09 13:55:00|62529|62509|62545.3|62525.3|62545.9|62528.4|62512.8|62493.3|845
1615298400000|2021-03-09 14:00:00|62545.2|62525.2|62540.1|62520.1|62562.6|62543|62519.5|62502.7|941
1615298700000|2021-03-09 14:05:00|62540|62520|62555.1|62535.1|62557.3|62538.1|62529.8|62512.8|894
1615299000000|2021-03-09 14:10:00|62555.2|62535.2|62539.1|62519.1|62558.8|62541.1|62535|62516.2|937
1615299300000|2021-03-09 14:15:00|62539.3|62519.3|62576|62556|62577.1|62559.3|62528.9|62508.9|886
1615299600000|2021-03-09 14:20:00|62575.7|62555.7|62552.6|62532.6|62590.2|62570.5|62550.6|62530.6|681
1615299900000|2021-03-09 14:25:00|62552.8|62532.8|62496.6|62476.6|62552.8|62532.8|62496.6|62476.6|760
1615300200000|2021-03-09 14:30:00|62495.7|62480.7|62489.6|62469.6|62511.5|62491.5|62482.5|62462.5|798
1615300500000|2021-03-09 14:35:00|62489.7|62469.7|62494.4|62474.4|62499|62479.6|62461.7|62441.7|806
1615300800000|2021-03-09 14:40:00|62494.5|62474.5|62518.6|62503.6|62523.9|62503.9|62492.9|62472.9|803
1615301100000|2021-03-09 14:45:00|62518.2|62498.2|62527.5|62507.5|62541.2|62524.7|62509.4|62492.1|784
1615301400000|2021-03-09 14:50:00|62525.6|62510.6|62499.1|62484.1|62528.1|62512.2|62490.8|62473.4|784
1615301700000|2021-03-09 14:55:00|62499.3|62484.3|62496.8|62476.8|62513|62495|62487.6|62468.2|849
1615302000000|2021-03-09 15:00:00|62495.7|62475.7|62477.3|62457.3|62496.3|62477|62464.6|62446.7|1061
1615302300000|2021-03-09 15:05:00|62476.6|62456.6|62468.7|62448.7|62486.4|62467|62455.9|62437.2|1030
1615302600000|2021-03-09 15:10:00|62468.2|62448.2|62472.5|62452.5|62484|62464|62463.7|62443.9|974
1615302900000|2021-03-09 15:15:00|62471.9|62451.9|62489.7|62469.7|62492.1|62472.1|62469.8|62449.8|971
1615303200000|2021-03-09 15:20:00|62488.3|62468.3|62515.4|62495.4|62520.2|62500.3|62484.2|62464.2|970
1615303500000|2021-03-09 15:25:00|62514.6|62494.6|62517.4|62502.4|62523.5|62503.5|62504.2|62484.2|952
1615303800000|2021-03-09 15:30:00|62518.5|62498.5|62519.7|62504.7|62537.8|62517.8|62515.7|62496.1|1010
1615304100000|2021-03-09 15:35:00|62519.8|62504.8|62521.9|62501.9|62530.2|62510.2|62506.6|62487|920
1615304400000|2021-03-09 15:40:00|62522.7|62502.7|62522.7|62502.7|62531|62511|62508.4|62488.4|925
1615304700000|2021-03-09 15:45:00|62522.8|62502.8|62557|62537|62562.3|62542.3|62518.7|62498.7|977
1615305000000|2021-03-09 15:50:00|62557.3|62537.3|62570.5|62550.5|62577.3|62557.3|62541.9|62521.9|1038
1615305300000|2021-03-09 15:55:00|62570.9|62550.9|62572.4|62557.4|62595.4|62575.4|62564.3|62544.3|1049
1615305600000|2021-03-09 16:00:00|62572.7|62557.7|62578.6|62558.6|62596.7|62580.3|62570.4|62553.2|999
1615305900000|2021-03-09 16:05:00|62576.5|62561.5|62560.5|62540.5|62583.9|62563.9|62554.4|62536.1|937
1615306200000|2021-03-09 16:10:00|62560.4|62540.4|62571.2|62551.2|62571.3|62551.3|62544.1|62526.1|867
1615306500000|2021-03-09 16:15:00|62570.2|62550.2|62570.7|62550.7|62577.7|62557.7|62553.9|62533.9|857
1615306800000|2021-03-09 16:20:00|62571|62551|62574.9|62559.9|62581.2|62563.7|62568.1|62548.1|754
1615307100000|2021-03-09 16:25:00|62575.1|62560.1|62565.3|62545.3|62578.4|62561.4|62541|62522.2|848
1615307400000|2021-03-09 16:30:00|62565.4|62545.4|62565.2|62550.2|62578.3|62561.6|62551.9|62533.2|871
1615307700000|2021-03-09 16:35:00|62565.5|62550.5|62553.1|62538.1|62570.1|62552.2|62542.2|62525.5|821
1615308000000|2021-03-09 16:40:00|62553.9|62538.9|62555.6|62535.6|62559.1|62542.3|62534.7|62517.9|777
1615308300000|2021-03-09 16:45:00|62555.5|62535.5|62579|62564|62582.1|62564.2|62550.1|62531.4|819
1615308600000|2021-03-09 16:50:00|62578.9|62563.9|62561.7|62541.7|62581.4|62564.1|62560.9|62540.9|722
1615308900000|2021-03-09 16:55:00|62561.6|62541.6|62582.7|62562.7|62583.2|62565.5|62554.1|62535.7|777
1615309200000|2021-03-09 17:00:00|62582.8|62562.8|62573.2|62553.2|62584.4|62566.6|62561.7|62544.3|763
1615309500000|2021-03-09 17:05:00|62573.3|62553.3|62571.2|62551.2|62580.9|62564|62565|62545|672
1615309800000|2021-03-09 17:10:00|62571.1|62551.1|62558.2|62543.2|62571.1|62552.2|62557.5|62540.3|690
1615310100000|2021-03-09 17:15:00|62558.3|62543.3|62571.4|62551.4|62573.7|62553.7|62548.2|62529.6|759
1615310400000|2021-03-09 17:20:00|62571.7|62551.7|62577.7|62557.7|62584.2|62566.6|62568.6|62548.6|834
1615310700000|2021-03-09 17:25:00|62578.1|62558.1|62583.6|62563.6|62592|62574.7|62572.6|62552.6|780
1615311000000|2021-03-09 17:30:00|62581.8|62561.8|62580.2|62560.2|62586.5|62569.5|62573.5|62554.9|735
1615311300000|2021-03-09 17:35:00|62579.5|62559.5|62586.2|62566.2|62589|62571.4|62571.3|62552.3|699
1615311600000|2021-03-09 17:40:00|62584.5|62564.5|62572.4|62552.4|62587.3|62567.5|62567.3|62548.2|740
1615311900000|2021-03-09 17:45:00|62571.7|62551.7|62565.3|62550.3|62579.2|62559.2|62557.9|62539.4|624
1615312200000|2021-03-09 17:50:00|62566|62551|62574.3|62554.3|62579.6|62562.4|62562.6|62542.6|678
1615312500000|2021-03-09 17:55:00|62573.8|62553.8|62576.1|62556.1|62579.9|62564.8|62569.6|62551.5|691
1615312800000|2021-03-09 18:00:00|62575.6|62555.6|62551.5|62531.5|62584.8|62566.7|62526.9|62506.9|873
1615313100000|2021-03-09 18:05:00|62551.1|62531.1|62572.5|62552.5|62578.8|62558.8|62549|62529|850
1615313400000|2021-03-09 18:10:00|62572.9|62552.9|62543.7|62523.7|62580.5|62561.4|62540.4|62520.8|849
1615313700000|2021-03-09 18:15:00|62543.9|62523.9|62555.3|62535.3|62566.1|62546.1|62536.9|62516.9|781
1615314000000|2021-03-09 18:20:00|62556.7|62536.7|62556.5|62536.5|62560.8|62541.6|62542|62522|822
1615314300000|2021-03-09 18:25:00|62556.2|62536.2|62564.1|62544.1|62569.4|62550.2|62556.2|62536.2|789
1615314600000|2021-03-09 18:30:00|62563.6|62543.6|62563.4|62543.4|62568.7|62548.7|62554|62534|743
1615314900000|2021-03-09 18:35:00|62564|62544|62541.1|62521.1|62567.1|62547.1|62539.4|62519.4|650
1615315200000|2021-03-09 18:40:00|62541|62521|62544.5|62524.5|62549.4|62529.4|62537.3|62517.4|643
1615315500000|2021-03-09 18:45:00|62543.7|62523.7|62544.6|62524.6|62554.4|62534.4|62539.6|62519.6|706
1615315800000|2021-03-09 18:50:00|62544.7|62524.7|62542.5|62522.5|62547.5|62527.5|62538.1|62518.1|615
1615316100000|2021-03-09 18:55:00|62541.8|62521.8|62538|62518|62551.2|62531.2|62532.6|62512.9|713
1615316400000|2021-03-09 19:00:00|62537.8|62517.8|62524.8|62504.8|62539.9|62520.7|62522.8|62503.4|622
1615316700000|2021-03-09 19:05:00|62524.5|62504.5|62517.2|62497.2|62524.7|62504.7|62513.6|62493.6|680
1615317000000|2021-03-09 19:10:00|62517|62497|62517.6|62497.6|62523.7|62503.7|62515.1|62495.1|547
1615317300000|2021-03-09 19:15:00|62517.7|62497.7|62522.9|62502.9|62526.3|62506.3|62517.2|62497.2|620
1615317600000|2021-03-09 19:20:00|62522.7|62502.7|62520.8|62500.8|62523.7|62503.7|62514.2|62496.3|499
1615317900000|2021-03-09 19:25:00|62520.7|62500.7|62528.1|62508.1|62531.7|62513.9|62520.4|62500.4|585
1615318200000|2021-03-09 19:30:00|62528.2|62508.2|62518.6|62498.6|62529.1|62509.1|62518|62498.6|586
1615318500000|2021-03-09 19:35:00|62518.9|62498.9|62513|62493|62522.2|62502.2|62509.1|62491.5|589
1615318800000|2021-03-09 19:40:00|62512.9|62492.9|62501.2|62481.2|62514.8|62497.5|62498.4|62480.7|573
1615319100000|2021-03-09 19:45:00|62501.1|62481.1|62493.2|62473.2|62510.3|62493.3|62490|62472.5|675
1615319400000|2021-03-09 19:50:00|62493.3|62473.3|62488.4|62468.4|62494.6|62476.1|62483.2|62466.8|551
1615319700000|2021-03-09 19:55:00|62488.6|62468.6|62505.6|62485.6|62505.9|62488.2|62480|62463.2|700
1615320000000|2021-03-09 20:00:00|62503.1|62488.1|62490.3|62470.3|62505.5|62488.5|62483|62465.1|668
1615320300000|2021-03-09 20:05:00|62490.7|62470.7|62491.3|62471.3|62491.7|62474.3|62480.7|62462.2|581
1615320600000|2021-03-09 20:10:00|62491.5|62471.5|62488|62468|62493.2|62476|62484.7|62465.3|564
1615320900000|2021-03-09 20:15:00|62487.7|62467.7|62492.6|62472.6|62494.5|62474.5|62485|62465|524
1615321200000|2021-03-09 20:20:00|62493.1|62473.1|62494.9|62474.9|62502.7|62482.7|62489.9|62470.6|577
1615321500000|2021-03-09 20:25:00|62495.2|62475.2|62492.2|62472.2|62496.9|62478.5|62488.8|62471|436
1615321800000|2021-03-09 20:30:00|62491.6|62471.6|62491.8|62471.8|62495.5|62475.5|62484.3|62464.5|538
1615322100000|2021-03-09 20:35:00|62491.6|62471.6|62490.6|62470.6|62501.6|62481.6|62487.7|62467.7|543
1615322400000|2021-03-09 20:40:00|62490.4|62470.4|62481.6|62461.6|62492.6|62472.7|62481.6|62461.6|563
1615322700000|2021-03-09 20:45:00|62481.9|62461.9|62493.7|62473.7|62495.1|62475.1|62480.4|62460.4|558
1615323000000|2021-03-09 20:50:00|62494.1|62474.1|62499.6|62479.6|62511.1|62493.7|62490.6|62472.6|664
1615323300000|2021-03-09 20:55:00|62498.8|62478.8|62494.4|62474.4|62500.2|62480.2|62488.8|62468.8|724
1615323600000|2021-03-09 21:00:00|62494.5|62474.5|62511.2|62491.2|62512.6|62492.6|62488.9|62468.9|709
1615323900000|2021-03-09 21:05:00|62511.1|62491.1|62498.3|62478.3|62511.7|62491.7|62493.4|62473.4|479
1615324200000|2021-03-09 21:10:00|62498.2|62478.2|62501.1|62481.1|62504.7|62484.7|62498.2|62478.2|392
1615324500000|2021-03-09 21:15:00|62500.6|62480.6|62498.3|62478.3|62500.7|62480.7|62492.9|62472.9|348
1615324800000|2021-03-09 21:20:00|62498.4|62478.4|62510.2|62490.2|62510.5|62490.5|62492.1|62472.1|367
1615325100000|2021-03-09 21:25:00|62510|62490|62505.8|62485.8|62510.5|62490.5|62505|62485|306
1615325400000|2021-03-09 21:30:00|62506|62486|62499.1|62479.1|62506.9|62486.9|62491.1|62471.1|367
1615325700000|2021-03-09 21:35:00|62499.6|62479.6|62505.3|62485.3|62506.6|62486.6|62497.6|62479.2|256
1615326000000|2021-03-09 21:40:00|62505|62485|62507.3|62487.3|62509.9|62489.9|62504.4|62484.4|251
1615326300000|2021-03-09 21:45:00|62507.4|62487.4|62507|62487|62507.7|62487.7|62501.6|62481.6|349
1615326600000|2021-03-09 21:50:00|62507.3|62487.3|62506.7|62486.7|62508.9|62488.9|62502.8|62482.8|326
1615326900000|2021-03-09 21:55:00|62506.6|62486.6|62502.3|62474.9|62508.3|62488.3|62494.6|62474.5|436
1615327200000|2021-03-09 22:00:00|62498.8|62477.7|62528.8|62480.3|62554.3|62488.2|62498.3|62467.8|100
1615327500000|2021-03-09 22:05:00|62527.6|62476.4|62511.5|62475.6|62533.6|62482.8|62505.3|62439.8|286
1615327800000|2021-03-09 22:10:00|62514.2|62474.9|62511.4|62474.2|62518.4|62482.8|62503.4|62463.6|174
1615328100000|2021-03-09 22:15:00|62511.5|62474.1|62538.1|62488.4|62541.5|62500.3|62503.9|62461.4|235
1615328400000|2021-03-09 22:20:00|62537.9|62488.6|62528.9|62486.5|62540.2|62500.3|62525.6|62478.3|123
1615328700000|2021-03-09 22:25:00|62526.9|62490.5|62531.8|62490.4|62539.6|62497.2|62526.8|62476.3|105
1615329000000|2021-03-09 22:30:00|62535.9|62485.6|62529.6|62492|62544.3|62497.4|62523.5|62478.2|164
1615329300000|2021-03-09 22:35:00|62527.2|62484.4|62520.4|62488.1|62534.1|62497.4|62517.2|62482|175
1615329600000|2021-03-09 22:40:00|62523.7|62487.1|62498.2|62468.4|62525.6|62492.6|62494.2|62456.6|269
1615329900000|2021-03-09 22:45:00|62500.3|62466|62495.9|62469.8|62503.2|62472.8|62491.5|62457.4|149
1615330200000|2021-03-09 22:50:00|62492.4|62472.4|62495.6|62467|62505.1|62473.4|62490.4|62459.8|173
1615330500000|2021-03-09 22:55:00|62492.8|62472.2|62496.5|62467.8|62502.6|62475.3|62490.9|62463.1|262
1615330800000|2021-03-09 23:00:00|62496.4|62467.9|62496.3|62476.3|62500.6|62480.1|62491.1|62461.6|485
1615331100000|2021-03-09 23:05:00|62496.4|62476.4|62497.6|62477.6|62501.4|62481.4|62494.3|62474.3|382
1615331400000|2021-03-09 23:10:00|62497.8|62477.8|62506.1|62486.1|62507.6|62487.6|62497.7|62477.7|351
1615331700000|2021-03-09 23:15:00|62506.2|62486.2|62505.7|62485.7|62512.5|62494.1|62504.3|62484.3|347
1615332000000|2021-03-09 23:20:00|62505.6|62485.6|62513.9|62493.9|62517|62497|62504.8|62484.8|373
1615332300000|2021-03-09 23:25:00|62512.2|62492.2|62517.3|62497.3|62518.7|62498.7|62511.2|62491.2|306
1615332600000|2021-03-09 23:30:00|62517.5|62497.5|62519.2|62499.2|62522.2|62502.2|62514.8|62494.8|430
1615332900000|2021-03-09 23:35:00|62519.8|62499.8|62515.1|62495.1|62523.1|62503.1|62514|62494.6|383
1615333200000|2021-03-09 23:40:00|62515|62495|62513.5|62493.5|62522.3|62502.3|62512.8|62492.8|397
1615333500000|2021-03-09 23:45:00|62513.6|62493.6|62507.9|62487.9|62513.8|62493.8|62504.4|62484.4|295
1615333800000|2021-03-09 23:50:00|62508|62488|62520.7|62500.7|62521.6|62501.6|62508|62488|291
1615334100000|2021-03-09 23:55:00|62521.2|62501.2|62519.6|62499.6|62523.5|62503.5|62513.9|62493.9|346
1615334400000|2021-03-10 00:00:00|62519.7|62499.7|62543.3|62523.3|62546.8|62526.8|62519.7|62499.7|619
1615334700000|2021-03-10 00:05:00|62543|62523|62547.8|62527.8|62548|62528|62538.7|62518.7|475
1615335000000|2021-03-10 00:10:00|62547.7|62527.7|62546|62526|62548.9|62528.9|62540.3|62520.3|428
1615335300000|2021-03-10 00:15:00|62546.1|62526.1|62552.8|62532.8|62559.5|62539.5|62546.1|62526.1|470
1615335600000|2021-03-10 00:20:00|62552.5|62532.5|62563.6|62543.6|62564.2|62544.2|62552.3|62532.3|445
1615335900000|2021-03-10 00:25:00|62562.6|62542.6|62558.7|62538.7|62564.2|62546.5|62551.7|62531.7|426
1615336200000|2021-03-10 00:30:00|62559.2|62539.2|62553.5|62533.5|62561.2|62541.2|62552.9|62532.9|499
1615336500000|2021-03-10 00:35:00|62553.6|62533.6|62552.1|62532.1|62556.3|62537.8|62549.1|62529.3|398
1615336800000|2021-03-10 00:40:00|62551.9|62531.9|62559|62539|62559.7|62539.7|62547.1|62529.1|456
1615337100000|2021-03-10 00:45:00|62559.3|62539.3|62563.6|62543.6|62568.1|62548.1|62558.9|62538.9|497
1615337400000|2021-03-10 00:50:00|62563.5|62543.5|62535|62515|62569.4|62549.4|62529.2|62509.2|679
1615337700000|2021-03-10 00:55:00|62534.5|62514.5|62537.6|62517.6|62541.4|62521.4|62531.5|62511.5|537
1615338000000|2021-03-10 01:00:00|62537.7|62517.7|62527.2|62507.2|62540.2|62520.2|62518.4|62498.4|620
1615338300000|2021-03-10 01:05:00|62527.5|62507.5|62527|62507|62532.2|62512.2|62515.6|62495.6|539
1615338600000|2021-03-10 01:10:00|62526.9|62506.9|62527.6|62507.6|62531.8|62511.8|62524.3|62504.3|416
1615338900000|2021-03-10 01:15:00|62527.9|62507.9|62539.6|62519.6|62539.9|62519.9|62524.6|62504.6|537
1615339200000|2021-03-10 01:20:00|62539.4|62519.4|62541.2|62521.2|62541.2|62523.1|62525.6|62507.9|579
1615339500000|2021-03-10 01:25:00|62541.3|62521.3|62526.9|62506.9|62543.6|62524.9|62526|62506|468
1615339800000|2021-03-10 01:30:00|62527|62507|62565|62545|62569.3|62549.3|62526.9|62506.9|657
1615340100000|2021-03-10 01:35:00|62564.8|62544.8|62578.5|62558.5|62581.3|62561.3|62560.5|62540.5|687
1615340400000|2021-03-10 01:40:00|62579.8|62559.8|62578.6|62558.6|62589.7|62569.7|62575|62555|655
1615340700000|2021-03-10 01:45:00|62578.9|62558.9|62572.9|62552.9|62582.2|62562.2|62570.2|62550.2|601
1615341000000|2021-03-10 01:50:00|62572.5|62552.5|62578.8|62558.8|62579.4|62559.4|62565.8|62545.8|512
1615341300000|2021-03-10 01:55:00|62578.7|62558.7|62582.9|62562.9|62584.8|62565.1|62576.7|62556.7|519
1615341600000|2021-03-10 02:00:00|62582.8|62562.8|62601.8|62581.8|62602.1|62582.1|62579.2|62559.8|701
1615341900000|2021-03-10 02:05:00|62601.4|62581.4|62619.7|62599.7|62624.9|62605.9|62596.7|62576.7|725
1615342200000|2021-03-10 02:10:00|62619.6|62599.6|62613.9|62593.9|62619.6|62599.6|62600.2|62582.9|687
1615342500000|2021-03-10 02:15:00|62614|62594|62605.4|62585.4|62615|62595.7|62599.6|62579.9|581
1615342800000|2021-03-10 02:20:00|62605.5|62585.5|62597.2|62577.2|62608.4|62588.4|62593.8|62576|522
1615343100000|2021-03-10 02:25:00|62597.1|62577.1|62604.4|62584.4|62605.4|62585.4|62589.7|62572.2|489
1615343400000|2021-03-10 02:30:00|62604.5|62584.5|62597.9|62577.9|62612|62592.7|62595|62577.7|633
1615343700000|2021-03-10 02:35:00|62598.1|62578.1|62606.3|62591.3|62609.5|62591.5|62589.4|62571.7|566
1615344000000|2021-03-10 02:40:00|62606.4|62591.4|62604.5|62584.5|62613.9|62593.9|62601.5|62581.5|583
1615344300000|2021-03-10 02:45:00|62605.5|62585.5|62595.1|62575.1|62606.6|62586.6|62593.4|62573.4|481
1615344600000|2021-03-10 02:50:00|62595.3|62575.3|62601.6|62581.6|62611.8|62591.8|62595.3|62575.3|558
1615344900000|2021-03-10 02:55:00|62601.7|62581.7|62602.1|62582.1|62604.2|62584.2|62592.9|62573.3|552
1615345200000|2021-03-10 03:00:00|62601.8|62581.8|62608.7|62588.7|62613.4|62593.4|62599.6|62579.6|587
1615345500000|2021-03-10 03:05:00|62608.6|62588.6|62605.6|62585.6|62611.8|62592.9|62601|62581|579
1615345800000|2021-03-10 03:10:00|62605.8|62585.8|62595.5|62575.5|62611.8|62591.8|62594.8|62574.8|591
1615346100000|2021-03-10 03:15:00|62595.4|62575.4|62595.3|62575.3|62604.3|62584.3|62593|62573|605
1615346400000|2021-03-10 03:20:00|62595.1|62575.1|62598.7|62578.7|62601.4|62581.4|62591.5|62572.5|594
1615346700000|2021-03-10 03:25:00|62599|62579|62612.1|62592.1|62614|62594.9|62597.3|62577.3|597
1615347000000|2021-03-10 03:30:00|62610.7|62590.7|62601.6|62581.6|62611.1|62592.5|62598.2|62580.4|595
1615347300000|2021-03-10 03:35:00|62602.3|62582.3|62600.6|62580.6|62609.5|62589.5|62597.3|62579.7|528
1615347600000|2021-03-10 03:40:00|62602.2|62582.2|62606.7|62586.7|62607.2|62587.2|62593.2|62574.4|478
1615347900000|2021-03-10 03:45:00|62606.5|62586.5|62613.1|62593.1|62615.2|62596|62603.8|62583.8|562
1615348200000|2021-03-10 03:50:00|62613.4|62593.4|62610|62590|62615.7|62595.7|62604.7|62587.5|501
1615348500000|2021-03-10 03:55:00|62610.3|62590.3|62608.2|62588.2|62614.3|62594.3|62606|62587|428
1615348800000|2021-03-10 04:00:00|62607.5|62587.5|62603.6|62583.6|62610|62590.4|62601.4|62582.5|533
1615349100000|2021-03-10 04:05:00|62603.4|62583.4|62605.9|62585.9|62608.7|62588.7|62597.4|62579.2|472
1615349400000|2021-03-10 04:10:00|62606.2|62586.2|62603.3|62583.3|62607.6|62589.1|62597.3|62578.2|455
1615349700000|2021-03-10 04:15:00|62603.5|62583.5|62603.8|62583.8|62606.6|62588.1|62597.1|62579.3|376
1615350000000|2021-03-10 04:20:00|62603.9|62583.9|62604.3|62584.3|62611.3|62591.4|62600|62582.8|409
1615350300000|2021-03-10 04:25:00|62604.4|62584.4|62610.5|62590.5|62611.5|62592.6|62600.4|62581.6|422
1615350600000|2021-03-10 04:30:00|62610.1|62590.1|62610.1|62590.1|62611.7|62592.4|62601.8|62583.2|445
1615350900000|2021-03-10 04:35:00|62610.2|62590.2|62619.6|62599.6|62622.6|62604.4|62607.6|62590.2|548
1615351200000|2021-03-10 04:40:00|62619.2|62599.2|62617.3|62597.3|62625.7|62605.7|62611.3|62591.7|551
1615351500000|2021-03-10 04:45:00|62617.1|62597.1|62615.6|62595.6|62618.3|62599.8|62610.4|62592.9|493
1615351800000|2021-03-10 04:50:00|62617|62597|62616|62601|62619.9|62602.3|62611.1|62593.5|417
1615352100000|2021-03-10 04:55:00|62616.4|62601.4|62613.6|62593.6|62618.7|62601.5|62609.9|62591.6|404
1615352400000|2021-03-10 05:00:00|62613.5|62593.5|62626.6|62606.6|62627.1|62607.1|62610.8|62590.8|562
1615352700000|2021-03-10 05:05:00|62627.2|62607.2|62628.7|62608.7|62632.5|62612.5|62626|62606|521
1615353000000|2021-03-10 05:10:00|62628.6|62608.6|62635.7|62615.7|62645.9|62625.9|62627.3|62607.3|630
1615353300000|2021-03-10 05:15:00|62635.3|62615.3|62635.3|62615.3|62636.3|62616.3|62628.6|62608.6|510
1615353600000|2021-03-10 05:20:00|62634.7|62614.7|62630.8|62610.8|62637.5|62617.5|62629|62609|470
1615353900000|2021-03-10 05:25:00|62630.9|62610.9|62631.9|62616.9|62634.8|62616.9|62623.1|62603.1|593
1615354200000|2021-03-10 05:30:00|62634.3|62614.3|62632.1|62612.1|62637|62617|62626.3|62606.3|640
1615354500000|2021-03-10 05:35:00|62632.2|62612.2|62623.6|62603.6|62633.1|62613.1|62621|62601|547
1615354800000|2021-03-10 05:40:00|62623.8|62603.8|62635.1|62615.1|62635.7|62615.7|62622.5|62602.5|526
1615355100000|2021-03-10 05:45:00|62635|62615|62653.7|62633.7|62653.8|62633.8|62635|62615|623
1615355400000|2021-03-10 05:50:00|62653.4|62633.4|62639.6|62619.6|62661.4|62641.4|62635.5|62615.5|737
1615355700000|2021-03-10 05:55:00|62639.7|62619.7|62636.5|62616.5|62644.3|62624.4|62631.4|62611.4|564
1615356000000|2021-03-10 06:00:00|62636.8|62616.8|62652.1|62632.1|62655.4|62635.4|62628.5|62608.5|643
1615356300000|2021-03-10 06:05:00|62652|62632|62657.6|62637.6|62664.4|62646.1|62645.2|62627.6|580
1615356600000|2021-03-10 06:10:00|62657.5|62637.5|62659|62639|62668.6|62648.6|62654.6|62636.8|642
1615356900000|2021-03-10 06:15:00|62659.1|62639.1|62657.1|62637.1|62662.3|62644.3|62654.7|62636.1|571
1615357200000|2021-03-10 06:20:00|62656.9|62636.9|62662.6|62642.6|62665.1|62645.1|62654.4|62636.5|481
1615357500000|2021-03-10 06:25:00|62662.5|62642.5|62646|62626|62662.6|62642.6|62645.1|62625.9|576
1615357800000|2021-03-10 06:30:00|62645.6|62625.6|62647.3|62627.3|62653.4|62634|62642.1|62624.5|605
1615358100000|2021-03-10 06:35:00|62647.5|62627.5|62630.4|62610.4|62648.8|62628.8|62628.7|62608.7|550
1615358400000|2021-03-10 06:40:00|62630.1|62610.1|62620.7|62600.7|62634.2|62614.2|62620.1|62600.1|619
1615358700000|2021-03-10 06:45:00|62620.6|62600.6|62634.9|62614.9|62636|62616|62619.9|62599.9|579
1615359000000|2021-03-10 06:50:00|62635|62615|62620.3|62600.3|62635.6|62615.6|62612.5|62594.9|553
1615359300000|2021-03-10 06:55:00|62620.2|62600.2|62620.6|62600.6|62624.3|62604.3|62613.2|62593.2|607
1615359600000|2021-03-10 07:00:00|62620.5|62600.5|62620.7|62605.7|62636.5|62616.5|62609.6|62592.1|693
1615359900000|2021-03-10 07:05:00|62620.6|62605.6|62616.7|62596.7|62632.7|62614.9|62606.2|62588.1|633
1615360200000|2021-03-10 07:10:00|62616.8|62596.8|62623.7|62603.7|62630.9|62612.6|62607.3|62589.9|623
1615360500000|2021-03-10 07:15:00|62623.6|62603.6|62610.5|62590.5|62627.7|62609.5|62608.6|62590.5|600
1615360800000|2021-03-10 07:20:00|62610.4|62590.4|62596.7|62576.7|62613|62595.5|62590.2|62573.2|729
1615361100000|2021-03-10 07:25:00|62596.5|62576.5|62596.4|62576.4|62609.8|62591.8|62593.6|62575.9|574
1615361400000|2021-03-10 07:30:00|62596|62576|62595.3|62575.3|62601.9|62584.5|62588|62568.7|599
1615361700000|2021-03-10 07:35:00|62596.2|62576.2|62599.1|62584.1|62608.8|62591.9|62593.8|62576|593
1615362000000|2021-03-10 07:40:00|62599.3|62584.3|62600.4|62585.4|62623.5|62605.8|62598.3|62581|712
1615362300000|2021-03-10 07:45:00|62601.3|62586.3|62578|62563|62604|62586.9|62574.7|62557.1|769
1615362600000|2021-03-10 07:50:00|62578.3|62563.3|62584.7|62569.7|62593.4|62575.7|62571.4|62553.7|676
1615362900000|2021-03-10 07:55:00|62584.5|62569.5|62582.8|62567.8|62591.4|62575.1|62573.4|62555.8|680
1615363200000|2021-03-10 08:00:00|62582.9|62567.9|62601.1|62581.1|62606.3|62588.6|62576.5|62559|840
1615363500000|2021-03-10 08:05:00|62597.7|62582.7|62619.2|62604.2|62634.9|62617.8|62597.7|62580.7|851
1615363800000|2021-03-10 08:10:00|62619.1|62604.1|62616|62601|62619.6|62604.1|62596.1|62580.2|828
1615364100000|2021-03-10 08:15:00|62616.1|62601.1|62635.3|62620.3|62640.1|62622.5|62609|62591.7|770
1615364400000|2021-03-10 08:20:00|62635.1|62620.1|62624.3|62604.3|62648.8|62632.5|62617.2|62599.2|700
1615364700000|2021-03-10 08:25:00|62624.2|62604.2|62634.5|62619.5|62645.2|62627.3|62619.3|62601|701
1615365000000|2021-03-10 08:30:00|62634.9|62619.9|62584.1|62569.1|62636.9|62620.4|62579.9|62562.4|775
1615365300000|2021-03-10 08:35:00|62586.8|62566.8|62559.3|62539.3|62592.3|62575.3|62556.1|62539|825
1615365600000|2021-03-10 08:40:00|62559.4|62539.4|62564.1|62544.1|62574.2|62554.7|62550.2|62532.5|749
1615365900000|2021-03-10 08:45:00|62563.9|62543.9|62553.1|62538.1|62570.2|62554.4|62552.7|62535.5|702
1615366200000|2021-03-10 08:50:00|62552.7|62537.7|62531.9|62516.9|62559|62541.6|62526.5|62508.7|818
1615366500000|2021-03-10 08:55:00|62532.5|62517.5|62521.7|62501.7|62537.4|62521.5|62515.5|62499.8|805
1615366800000|2021-03-10 09:00:00|62521.8|62501.8|62518.9|62503.9|62529.3|62511.7|62492.6|62475.8|816
1615367100000|2021-03-10 09:05:00|62519.1|62504.1|62513.1|62493.1|62521.4|62504.6|62505.6|62489.3|715
1615367400000|2021-03-10 09:10:00|62512.6|62492.6|62503.6|62483.6|62512.6|62493.5|62492|62475.8|714
1615367700000|2021-03-10 09:15:00|62503.5|62483.5|62511.4|62496.4|62517.2|62500.2|62498.5|62483.5|662
1615368000000|2021-03-10 09:20:00|62511|62496|62516.9|62501.9|62522.2|62505.5|62498|62480.7|703
1615368300000|2021-03-10 09:25:00|62517|62502|62511.6|62496.6|62525.6|62508.9|62506.2|62490.2|593
1615368600000|2021-03-10 09:30:00|62510.9|62495.9|62519.7|62504.7|62535.2|62517.6|62509.3|62492|595
1615368900000|2021-03-10 09:35:00|62520|62505|62513.4|62498.4|62528.5|62511|62505.2|62487.4|621
1615369200000|2021-03-10 09:40:00|62513.7|62498.7|62519.1|62504.1|62527.2|62510.7|62513.1|62497.3|551
1615369500000|2021-03-10 09:45:00|62519.2|62504.2|62526.4|62511.4|62537.7|62522|62517.7|62500.1|692
1615369800000|2021-03-10 09:50:00|62526.9|62511.9|62516.4|62501.4|62527.3|62512|62506.9|62491.9|650
1615370100000|2021-03-10 09:55:00|62516|62501|62499.5|62484.5|62524.9|62508.5|62498.8|62483.8|675
1615370400000|2021-03-10 10:00:00|62499.6|62484.6|62494.5|62479.5|62505.4|62490.4|62474.5|62456.5|765
1615370700000|2021-03-10 10:05:00|62494.6|62479.6|62503.8|62483.8|62505.2|62488.8|62484.9|62468.5|729
1615371000000|2021-03-10 10:10:00|62500.1|62485.1|62507.5|62487.5|62510|62492.5|62495|62478.7|684
1615371300000|2021-03-10 10:15:00|62506.6|62491.6|62513.4|62498.4|62523.7|62506.1|62503.9|62487.1|638
1615371600000|2021-03-10 10:20:00|62513.1|62498.1|62500.9|62485.9|62518.8|62503.3|62498.4|62481.3|702
1615371900000|2021-03-10 10:25:00|62501|62486|62499.9|62484.9|62510|62493.3|62493.9|62477.1|616
1615372200000|2021-03-10 10:30:00|62499.4|62484.4|62520.2|62505.2|62527.4|62512.4|62499.4|62482.5|665
1615372500000|2021-03-10 10:35:00|62520.4|62505.4|62523.1|62508.1|62529|62514|62515.7|62499.1|636
1615372800000|2021-03-10 10:40:00|62525.3|62510.3|62529.6|62514.6|62536.8|62519.9|62515.5|62500.5|640
1615373100000|2021-03-10 10:45:00|62529|62514|62525.5|62510.5|62536|62520|62518.6|62503.6|658
1615373400000|2021-03-10 10:50:00|62525.4|62510.4|62526.6|62511.6|62534.6|62519.6|62524.1|62507.8|684
1615373700000|2021-03-10 10:55:00|62526.5|62511.5|62524|62509|62531.9|62515|62518.2|62501|692
1615374000000|2021-03-10 11:00:00|62524.1|62509.1|62526.6|62511.6|62532.3|62515.1|62512.6|62497|695
1615374300000|2021-03-10 11:05:00|62526.4|62511.4|62525.8|62510.8|62538.7|62520.7|62518|62503|617
1615374600000|2021-03-10 11:10:00|62525.7|62510.7|62520.8|62505.8|62544.2|62526.9|62520.4|62504.9|663
1615374900000|2021-03-10 11:15:00|62521.2|62506.2|62542.7|62527.7|62544.1|62528.6|62521.2|62505.7|599
1615375200000|2021-03-10 11:20:00|62542.9|62527.9|62540.4|62525.4|62551.5|62536.2|62537.6|62522.6|680
1615375500000|2021-03-10 11:25:00|62540.6|62525.6|62551.1|62536.1|62561.9|62545.1|62540.6|62525.6|754
1615375800000|2021-03-10 11:30:00|62551.3|62536.3|62541.2|62526.2|62551.8|62536.8|62535.3|62517.7|688
1615376100000|2021-03-10 11:35:00|62540.7|62525.7|62572.4|62552.4|62572.9|62556.4|62539.6|62522.3|744
1615376400000|2021-03-10 11:40:00|62572.8|62557.8|62569.7|62554.7|62579.5|62560.6|62566.8|62551.8|646
1615376700000|2021-03-10 11:45:00|62569.8|62554.8|62562.5|62547.5|62581.2|62563.5|62561.4|62544.7|631
1615377000000|2021-03-10 11:50:00|62561.9|62546.9|62553|62538|62565.3|62550.3|62543.1|62526.4|643
1615377300000|2021-03-10 11:55:00|62552.8|62537.8|62546.7|62531.7|62557.3|62540.4|62546.3|62528.5|685
1615377600000|2021-03-10 12:00:00|62549.9|62529.9|62561|62541|62576.8|62559.2|62546.5|62529.7|673
1615377900000|2021-03-10 12:05:00|62558.5|62543.5|62560.5|62545.5|62568.2|62550.5|62547.7|62532.7|607
1615378200000|2021-03-10 12:10:00|62560.4|62545.4|62556.9|62536.9|62565.5|62547.8|62545.1|62526.5|695
1615378500000|2021-03-10 12:15:00|62557|62537|62536.4|62516.4|62559.2|62541.2|62521|62503.5|765
1615378800000|2021-03-10 12:20:00|62536.2|62516.2|62546.5|62531.5|62552.8|62533.4|62529|62511|701
1615379100000|2021-03-10 12:25:00|62546.7|62531.7|62536.2|62516.2|62553.1|62534.3|62530.3|62510.4|651
1615379400000|2021-03-10 12:30:00|62536.4|62516.4|62523.3|62503.3|62536.4|62516.4|62520.9|62502.5|714
1615379700000|2021-03-10 12:35:00|62523.1|62503.1|62541.5|62521.5|62542.4|62522.5|62520.3|62502.1|754
1615380000000|2021-03-10 12:40:00|62540.9|62520.9|62540.3|62525.3|62550.1|62531.7|62527.9|62510|730
1615380300000|2021-03-10 12:45:00|62540.2|62525.2|62538.6|62518.6|62542.5|62526.1|62521.4|62503.1|641
1615380600000|2021-03-10 12:50:00|62537.9|62517.9|62526|62506|62550.4|62533.8|62522.8|62505.7|767
1615380900000|2021-03-10 12:55:00|62526.5|62506.5|62580.1|62560.1|62595.4|62577.8|62521.8|62505|1102
1615381200000|2021-03-10 13:00:00|62580.6|62560.6|62569.9|62549.9|62597.6|62578.6|62562.2|62542.8|907
1615381500000|2021-03-10 13:05:00|62569.4|62549.4|62533.7|62513.7|62576.4|62557.5|62524.4|62504.4|1024
1615381800000|2021-03-10 13:10:00|62533.3|62513.3|62544.1|62524.1|62556.1|62537.9|62524.3|62505|1011
1615382100000|2021-03-10 13:15:00|62543.4|62523.4|62558.3|62538.3|62560|62540|62525.5|62505.5|916
1615382400000|2021-03-10 13:20:00|62558.6|62538.6|62556.6|62536.6|62560.7|62541.3|62527.6|62507.6|923
1615382700000|2021-03-10 13:25:00|62557.3|62537.3|62567.9|62547.9|62573.1|62556|62551.8|62534.7|783
1615383000000|2021-03-10 13:30:00|62568|62548|62449.7|62429.7|62570.7|62548.1|62439.2|62419.2|1089
1615383300000|2021-03-10 13:35:00|62450.7|62430.7|62491.7|62471.7|62501.2|62481.2|62439.5|62420|1076
1615383600000|2021-03-10 13:40:00|62491.9|62471.9|62495.3|62475.3|62527.2|62507.2|62477.1|62457.1|1013
1615383900000|2021-03-10 13:45:00|62497.2|62477.2|62489.2|62474.2|62500.9|62480.9|62474.2|62455.1|980
1615384200000|2021-03-10 13:50:00|62490.4|62470.4|62476.4|62456.4|62492.1|62474|62450|62430|1023
1615384500000|2021-03-10 13:55:00|62476.8|62456.8|62447.1|62427.1|62487.5|62467.5|62434.8|62414.8|963
1615384800000|2021-03-10 14:00:00|62444|62429|62428|62408|62472.2|62452.2|62424.8|62404.8|1014
1615385100000|2021-03-10 14:05:00|62427.1|62407.1|62426.5|62406.5|62463.4|62443.4|62411|62392.3|1027
1615385400000|2021-03-10 14:10:00|62425.3|62405.3|62383.9|62363.9|62435.8|62415.8|62382|62363.5|1007
1615385700000|2021-03-10 14:15:00|62383.6|62363.6|62396.8|62376.8|62409.1|62390.8|62373.2|62353.2|965
1615386000000|2021-03-10 14:20:00|62395.6|62375.6|62414.9|62394.9|62424.8|62404.8|62384.4|62366.7|802
1615386300000|2021-03-10 14:25:00|62414.4|62394.4|62377.8|62357.8|62417.7|62397.7|62377|62357|701
1615386600000|2021-03-10 14:30:00|62378.1|62358.1|62419|62399|62424.2|62404.2|62378.1|62358.1|796
1615386900000|2021-03-10 14:35:00|62418.8|62398.8|62413|62393|62425.4|62406.2|62401.6|62383.3|786
1615387200000|2021-03-10 14:40:00|62413.9|62393.9|62395|62375|62413.9|62393.9|62381.1|62361.1|775
1615387500000|2021-03-10 14:45:00|62393.8|62373.8|62398.2|62378.2|62402|62382|62382.3|62362.3|956
1615387800000|2021-03-10 14:50:00|62398.6|62378.6|62422.3|62402.3|62429.3|62409.4|62381.9|62361.9|999
1615388100000|2021-03-10 14:55:00|62421.6|62401.6|62434.2|62414.2|62444.3|62424.3|62406.9|62386.9|985
1615388400000|2021-03-10 15:00:00|62434.8|62414.8|62435.1|62415.1|62454.1|62434.1|62431|62412.3|980
1615388700000|2021-03-10 15:05:00|62435.5|62415.5|62449.9|62429.9|62456.7|62439.2|62417.5|62397.5|1035
1615389000000|2021-03-10 15:10:00|62450|62430|62490.5|62470.5|62493|62473|62447.4|62428.7|992
1615389300000|2021-03-10 15:15:00|62490.4|62470.4|62476.5|62456.5|62491.2|62472.5|62471.2|62451.2|911
1615389600000|2021-03-10 15:20:00|62476.4|62456.4|62480.8|62460.8|62493.3|62473.3|62474.6|62454.6|868
1615389900000|2021-03-10 15:25:00|62480.9|62460.9|62534.9|62514.9|62544.1|62524.1|62477.4|62457.4|925
1615390200000|2021-03-10 15:30:00|62536.8|62516.8|62518.5|62498.5|62545.9|62525.9|62518.5|62498.5|964
1615390500000|2021-03-10 15:35:00|62518.3|62498.3|62541.6|62526.6|62547.8|62530.7|62513.5|62493.9|976
1615390800000|2021-03-10 15:40:00|62541.8|62526.8|62538.9|62518.9|62557.2|62540|62526.6|62508|982
1615391100000|2021-03-10 15:45:00|62539.2|62519.2|62542.4|62522.4|62547.6|62529.7|62528.4|62508.4|1009
1615391400000|2021-03-10 15:50:00|62544.6|62524.6|62555.2|62535.2|62577.1|62557.1|62538.6|62519.6|1016
1615391700000|2021-03-10 15:55:00|62554.8|62534.8|62524.2|62509.2|62561.3|62541.3|62516.1|62499.3|1050
1615392000000|2021-03-10 16:00:00|62525.1|62510.1|62540.4|62525.4|62550.9|62533.3|62517.3|62501.1|973
1615392300000|2021-03-10 16:05:00|62540.3|62525.3|62555.6|62535.6|62555.7|62538.1|62529.6|62514.3|880
1615392600000|2021-03-10 16:10:00|62555.9|62535.9|62538.1|62518.1|62566.1|62547.6|62529.3|62511.7|835
1615392900000|2021-03-10 16:15:00|62538|62518|62541.4|62526.4|62548.3|62530.9|62529.1|62509.3|807
1615393200000|2021-03-10 16:20:00|62541.1|62526.1|62552.4|62532.4|62553.5|62535.9|62532|62512|780
1615393500000|2021-03-10 16:25:00|62552.2|62532.2|62527.3|62512.3|62557.3|62541.4|62521.8|62504.2|858
1615393800000|2021-03-10 16:30:00|62527|62512|62532.4|62517.4|62544.3|62528|62526.9|62509.7|844
1615394100000|2021-03-10 16:35:00|62531.5|62516.5|62523.6|62508.6|62538.2|62523.2|62521.9|62503.9|891
1615394400000|2021-03-10 16:40:00|62523.8|62508.8|62530.1|62515.1|62549.4|62529.4|62517.6|62502|841
1615394700000|2021-03-10 16:45:00|62530|62515|62509.9|62494.9|62535.3|62519.4|62505.9|62486.8|813
1615395000000|2021-03-10 16:50:00|62512|62492|62498.9|62483.9|62515.7|62497.9|62496.6|62479.8|831
1615395300000|2021-03-10 16:55:00|62499.1|62484.1|62501.1|62486.1|62509.1|62492.8|62496.7|62480.4|717
1615395600000|2021-03-10 17:00:00|62500.2|62485.2|62496.8|62476.8|62507.4|62489.8|62488.7|62470.1|878
1615395900000|2021-03-10 17:05:00|62496.9|62476.9|62507.4|62487.4|62509.4|62489.4|62488.9|62470.6|857
1615396200000|2021-03-10 17:10:00|62507.5|62487.5|62505.8|62485.8|62518.4|62498.4|62499.4|62479.4|734
1615396500000|2021-03-10 17:15:00|62505.5|62485.5|62512|62492|62513.5|62494.5|62495.9|62477.8|731
1615396800000|2021-03-10 17:20:00|62512.1|62492.1|62504.2|62484.2|62516.3|62496.3|62503.9|62483.9|723
1615397100000|2021-03-10 17:25:00|62504.3|62484.3|62486.5|62466.5|62508.3|62489.8|62481.8|62461.8|758
1615397400000|2021-03-10 17:30:00|62484.2|62464.2|62478.4|62458.4|62484.2|62465.8|62468.3|62450.6|721
1615397700000|2021-03-10 17:35:00|62478.2|62458.2|62482|62462|62482.8|62462.8|62469.7|62451.3|657
1615398000000|2021-03-10 17:40:00|62482.1|62462.1|62450.5|62430.5|62483.2|62463.2|62449|62429|805
1615398300000|2021-03-10 17:45:00|62450.3|62430.3|62450.4|62430.4|62455.8|62435.8|62436.4|62418.9|763
1615398600000|2021-03-10 17:50:00|62450.2|62430.2|62461.8|62441.8|62463|62443|62446.5|62427.4|726
1615398900000|2021-03-10 17:55:00|62461.9|62441.9|62461.4|62441.4|62466.9|62446.9|62444.4|62428.8|787
1615399200000|2021-03-10 18:00:00|62461.6|62441.6|62428.7|62408.7|62496.5|62476.5|62418.3|62399.3|1013
1615399500000|2021-03-10 18:05:00|62430.4|62410.4|62391.5|62371.5|62437.7|62417.7|62391.5|62371.5|1062
1615399800000|2021-03-10 18:10:00|62391.7|62371.7|62420.3|62400.3|62430.4|62410.4|62386|62366|1000
1615400100000|2021-03-10 18:15:00|62420.5|62400.5|62446.1|62426.1|62455.5|62435.5|62414.8|62394.8|1019
1615400400000|2021-03-10 18:20:00|62445.8|62425.8|62423|62403|62451.7|62431.7|62413.5|62393.5|983
1615400700000|2021-03-10 18:25:00|62423.3|62403.3|62423.4|62403.4|62427.9|62407.9|62403|62383|947
1615401000000|2021-03-10 18:30:00|62424|62404|62422|62402|62433.7|62413.7|62414.3|62394.3|913
1615401300000|2021-03-10 18:35:00|62421.2|62401.2|62443.2|62423.2|62446|62426|62418|62398|889
1615401600000|2021-03-10 18:40:00|62443.6|62423.6|62432|62412|62443.6|62423.6|62427.1|62407.1|797
1615401900000|2021-03-10 18:45:00|62432.2|62412.2|62445.1|62425.1|62456.7|62436.7|62432.2|62412.2|800
1615402200000|2021-03-10 18:50:00|62445.9|62425.9|62447.6|62427.6|62455|62435|62442.8|62422.8|810
1615402500000|2021-03-10 18:55:00|62448.1|62428.1|62427.1|62407.1|62451.5|62431.5|62423.2|62403.2|757
1615402800000|2021-03-10 19:00:00|62426.7|62406.7|62418|62398|62436.7|62416.7|62412|62392|760
1615403100000|2021-03-10 19:05:00|62418.2|62398.2|62412.6|62392.6|62418.3|62398.3|62407.1|62387.1|736
1615403400000|2021-03-10 19:10:00|62412.8|62392.8|62397.3|62377.3|62414|62394|62393|62373|656
1615403700000|2021-03-10 19:15:00|62397.4|62377.4|62394.3|62374.3|62402.5|62382.5|62389.7|62369.7|623
1615404000000|2021-03-10 19:20:00|62394.1|62374.1|62396|62376|62397.4|62377.4|62389.6|62369.6|609
1615404300000|2021-03-10 19:25:00|62396.1|62376.1|62395.2|62375.2|62397.4|62377.4|62387.5|62367.5|649
1615404600000|2021-03-10 19:30:00|62395|62375|62398.5|62378.5|62403|62383|62391.4|62371.4|721
1615404900000|2021-03-10 19:35:00|62398.3|62378.3|62407|62387|62411.6|62391.6|62393.6|62373.6|627
1615405200000|2021-03-10 19:40:00|62407.5|62387.5|62403.5|62383.5|62407.5|62387.5|62394.3|62374.3|631
1615405500000|2021-03-10 19:45:00|62403|62383|62381.8|62361.8|62407|62387|62380.4|62360.4|710
1615405800000|2021-03-10 19:50:00|62381.6|62361.6|62391.5|62371.5|62394|62374|62380.9|62360.9|716
1615406100000|2021-03-10 19:55:00|62393.2|62373.2|62394.7|62374.7|62396.3|62376.3|62378.1|62358.1|744
1615406400000|2021-03-10 20:00:00|62391.2|62371.2|62386.7|62366.7|62391.3|62371.3|62370.2|62350.2|791
1615406700000|2021-03-10 20:05:00|62385|62365|62399|62379|62399|62379|62381.1|62361.1|723
1615407000000|2021-03-10 20:10:00|62398.7|62378.7|62395.3|62375.3|62402.1|62382.1|62389.7|62369.7|658
1615407300000|2021-03-10 20:15:00|62395.5|62375.5|62382.5|62362.5|62395.9|62375.9|62379.1|62359.1|681
1615407600000|2021-03-10 20:20:00|62382.6|62362.6|62391.2|62371.2|62393.9|62373.9|62379.4|62359.4|533
1615407900000|2021-03-10 20:25:00|62391.1|62371.1|62391.3|62371.3|62395.8|62375.8|62382.1|62363.3|595
1615408200000|2021-03-10 20:30:00|62391.2|62371.2|62393.2|62373.2|62399|62379|62390.1|62370.1|544
1615408500000|2021-03-10 20:35:00|62393.1|62373.1|62389.8|62369.8|62396.5|62376.5|62386.3|62366.3|426
1615408800000|2021-03-10 20:40:00|62389.7|62369.7|62376|62356|62391.2|62371.2|62374.8|62354.8|477
1615409100000|2021-03-10 20:45:00|62375.8|62355.8|62368.1|62348.1|62377.3|62357.3|62361.6|62341.6|536
1615409400000|2021-03-10 20:50:00|62370.3|62350.3|62375.8|62355.8|62383.9|62363.9|62367.7|62350.3|580
1615409700000|2021-03-10 20:55:00|62375.2|62355.2|62361.9|62341.9|62377.5|62357.5|62357.5|62337.5|751
1615410000000|2021-03-10 21:00:00|62362|62342|62367.9|62347.9|62368.9|62348.9|62359.2|62339.2|612
1615410300000|2021-03-10 21:05:00|62368.3|62348.3|62373.3|62353.3|62377.2|62357.2|62365.2|62345.2|527
1615410600000|2021-03-10 21:10:00|62373.4|62353.4|62365.5|62345.5|62377.4|62357.4|62365.2|62345.2|387
1615410900000|2021-03-10 21:15:00|62365.2|62345.2|62360.7|62340.7|62366.2|62346.2|62360.3|62340.3|254
1615411200000|2021-03-10 21:20:00|62360.6|62340.6|62351|62331|62360.9|62340.9|62349.4|62329.4|194
1615411500000|2021-03-10 21:25:00|62352.2|62332.2|62348.1|62328.1|62353|62333|62346.9|62326.9|359
1615411800000|2021-03-10 21:30:00|62347.9|62327.9|62352.2|62332.2|62355.2|62335.2|62347.9|62327.9|290
1615412100000|2021-03-10 21:35:00|62351.8|62331.8|62350.4|62330.4|62353.4|62333.4|62347.3|62327.3|210
1615412400000|2021-03-10 21:40:00|62351.1|62331.1|62356.7|62336.7|62357.4|62337.4|62350.9|62330.9|274
1615412700000|2021-03-10 21:45:00|62356.9|62336.9|62355.9|62335.9|62361.3|62341.3|62353.8|62333.8|318
1615413000000|2021-03-10 21:50:00|62355.7|62335.7|62356|62336|62356.9|62336.9|62352.6|62332.6|242
1615413300000|2021-03-10 21:55:00|62356.3|62336.3|62355.1|62335.1|62356.4|62336.4|62350|62330|339
1615413600000|2021-03-10 22:00:00|62356.2|62335|62358.1|62338.1|62359.2|62338.2|62354.7|62334.7|54
1615413900000|2021-03-10 22:05:00|62358.9|62338.9|62361.4|62341.4|62377.9|62344.3|62357.2|62336.1|131
1615414200000|2021-03-10 22:10:00|62361.6|62341.6|62366.4|62334.4|62369.9|62344.1|62353.8|62332.8|111
1615414500000|2021-03-10 22:15:00|62365.6|62333.9|62364|62332.4|62370.4|62346.1|62355.8|62332.1|220
1615414800000|2021-03-10 22:20:00|62362.8|62332.1|62370.3|62345.9|62371.3|62346.5|62359.6|62331.9|194
1615415100000|2021-03-10 22:25:00|62369.8|62346.5|62360.8|62340.8|62378.3|62347.8|62355.1|62334.3|211
1615415400000|2021-03-10 22:30:00|62360.5|62340.5|62359.7|62339.7|62361.4|62341.4|62353.9|62327.4|235
1615415700000|2021-03-10 22:35:00|62359.1|62339.1|62359.7|62339.7|62360.6|62340.6|62357.3|62337.3|117
1615416000000|2021-03-10 22:40:00|62358.7|62338.7|62366.5|62346.5|62413|62349.7|62356.8|62316.1|317
1615416300000|2021-03-10 22:45:00|62366.3|62346.3|62368.6|62347.7|62374.5|62348|62363.8|62325.4|269
1615416600000|2021-03-10 22:50:00|62368|62346|62367.1|62346.8|62374.9|62349.7|62366.9|62340.7|171
1615416900000|2021-03-10 22:55:00|62367.2|62347.2|62364.5|62344.5|62376.7|62348.8|62364.5|62336.9|152
1615417200000|2021-03-10 23:00:00|62364.6|62344.6|62357|62337|62364.9|62344.6|62354.3|62326.7|497
1615417500000|2021-03-10 23:05:00|62357.1|62337.1|62358|62338|62361.8|62341.8|62355.5|62335.5|312
1615417800000|2021-03-10 23:10:00|62358.2|62338.2|62358.7|62338.7|62359.8|62339.8|62355.3|62335.3|268
1615418100000|2021-03-10 23:15:00|62358.6|62338.6|62358.5|62338.5|62359.4|62339.4|62353.7|62333.7|213
1615418400000|2021-03-10 23:20:00|62358.8|62338.8|62362.9|62342.9|62365.5|62345.5|62355.9|62335.9|256
1615418700000|2021-03-10 23:25:00|62363.3|62343.3|62366.6|62346.6|62366.9|62346.9|62361.1|62341.1|329
1615419000000|2021-03-10 23:30:00|62366.9|62346.9|62366.4|62346.4|62367.3|62347.3|62364.6|62344.6|270
1615419300000|2021-03-10 23:35:00|62366.8|62346.8|62365.3|62345.3|62367.1|62347.1|62358.4|62338.4|284
1615419600000|2021-03-10 23:40:00|62364.4|62344.4|62365.8|62345.8|62367.7|62347.7|62362.7|62342.9|275
1615419900000|2021-03-10 23:45:00|62365.9|62345.9|62365.5|62345.5|62370.4|62350.4|62363.4|62343.4|309
1615420200000|2021-03-10 23:50:00|62365.6|62345.6|62371.6|62351.6|62372.4|62352.4|62364.7|62344.7|267
1615420500000|2021-03-10 23:55:00|62371.7|62351.7|62373.2|62353.2|62373.2|62354.2|62369.2|62349.4|262
1615420800000|2021-03-11 00:00:00|62373.1|62353.1|62358.1|62338.1|62375.2|62355.2|62350.3|62330.3|588
1615421100000|2021-03-11 00:05:00|62358.2|62338.2|62354.6|62334.6|62363.2|62343.2|62352.2|62332.2|446
1615421400000|2021-03-11 00:10:00|62354.3|62334.3|62362.5|62342.5|62363.3|62343.3|62348.1|62328.1|465
1615421700000|2021-03-11 00:15:00|62361.7|62341.7|62369.2|62349.2|62369.4|62349.4|62359.3|62339.3|510
1615422000000|2021-03-11 00:20:00|62369.3|62349.3|62378.2|62358.2|62378.7|62358.7|62361.2|62341.2|429
1615422300000|2021-03-11 00:25:00|62378.4|62358.4|62391.6|62371.6|62394.4|62374.4|62378.2|62358.2|490
1615422600000|2021-03-11 00:30:00|62391.8|62371.8|62398.2|62378.2|62398.8|62378.8|62384.6|62364.6|366
1615422900000|2021-03-11 00:35:00|62399.3|62379.3|62399.4|62379.4|62408.5|62388.5|62394.8|62374.8|479
1615423200000|2021-03-11 00:40:00|62399.2|62379.2|62410.4|62390.4|62411.3|62391.3|62394|62374|504
1615423500000|2021-03-11 00:45:00|62408.7|62388.7|62404.9|62384.9|62411.5|62391.5|62398.9|62378.9|464
1615423800000|2021-03-11 00:50:00|62404.8|62384.8|62413.4|62393.4|62419.1|62399.1|62400.4|62380.4|533
1615424100000|2021-03-11 00:55:00|62414.9|62394.9|62401.8|62381.8|62417.8|62397.8|62399|62379|649
1615424400000|2021-03-11 01:00:00|62401.7|62381.7|62403.3|62383.3|62409.7|62389.7|62392.9|62372.9|602
1615424700000|2021-03-11 01:05:00|62403.1|62383.1|62394.9|62374.9|62407.1|62387.1|62393.2|62373.2|437
1615425000000|2021-03-11 01:10:00|62395|62375|62395.6|62375.6|62403.2|62383.2|62392.1|62374|500
1615425300000|2021-03-11 01:15:00|62395.8|62375.8|62390.4|62370.4|62397.9|62377.9|62383.7|62363.7|689
1615425600000|2021-03-11 01:20:00|62390.3|62370.3|62395.3|62375.3|62397.1|62377.1|62386.6|62367|445
1615425900000|2021-03-11 01:25:00|62394.7|62374.7|62386.8|62366.8|62396.1|62376.1|62373.7|62353.7|503
1615426200000|2021-03-11 01:30:00|62387|62367|62400.2|62380.2|62401.4|62381.4|62378.8|62358.8|627
1615426500000|2021-03-11 01:35:00|62400.9|62380.9|62397.5|62377.5|62402.8|62382.8|62390.6|62370.6|572
1615426800000|2021-03-11 01:40:00|62397.3|62377.3|62406.8|62386.8|62410.7|62390.7|62392.2|62372.2|481
1615427100000|2021-03-11 01:45:00|62406.3|62386.3|62382.3|62362.3|62407.4|62387.4|62374.3|62354.3|707
1615427400000|2021-03-11 01:50:00|62379.1|62359.1|62382.4|62362.4|62384.4|62364.4|62373.8|62353.8|603
1615427700000|2021-03-11 01:55:00|62382.3|62362.3|62386.9|62366.9|62387.4|62367.4|62374.3|62354.3|694
1615428000000|2021-03-11 02:00:00|62387|62367|62370.4|62350.4|62387|62367|62364|62344|676
1615428300000|2021-03-11 02:05:00|62369.1|62349.1|62347.9|62327.9|62369.9|62349.9|62345.9|62325.9|671
1615428600000|2021-03-11 02:10:00|62347.6|62327.6|62349.1|62329.1|62356.6|62336.6|62346.5|62326.5|608
1615428900000|2021-03-11 02:15:00|62350.3|62330.3|62342.3|62322.3|62355|62335|62340.6|62321.6|503
1615429200000|2021-03-11 02:20:00|62342.4|62322.4|62329.5|62309.5|62342.4|62322.4|62319.6|62299.6|699
1615429500000|2021-03-11 02:25:00|62330|62310|62335.9|62315.9|62341.5|62321.5|62327|62307|617
1615429800000|2021-03-11 02:30:00|62335.8|62315.8|62322.3|62302.3|62336.8|62316.8|62318.5|62298.5|628
1615430100000|2021-03-11 02:35:00|62322.6|62302.6|62328.3|62308.3|62330|62310|62316|62299.4|595
1615430400000|2021-03-11 02:40:00|62328.4|62308.4|62334.7|62314.7|62340.1|62320.1|62324.7|62304.7|540
1615430700000|2021-03-11 02:45:00|62334.8|62314.8|62338.9|62318.9|62339.1|62319.1|62327.8|62307.8|517
1615431000000|2021-03-11 02:50:00|62339|62319|62339.4|62319.4|62340.3|62320.3|62330.1|62310.1|567
1615431300000|2021-03-11 02:55:00|62339.5|62319.5|62351.9|62331.9|62355|62335|62339.2|62319.2|376
1615431600000|2021-03-11 03:00:00|62349.7|62329.7|62351.3|62331.3|62353.7|62334.7|62345.7|62325.7|523
1615431900000|2021-03-11 03:05:00|62351.2|62331.2|62345.9|62325.9|62357.9|62337.9|62344.6|62324.6|677
1615432200000|2021-03-11 03:10:00|62345.1|62325.1|62345|62325|62356|62336|62343.5|62323.5|536
1615432500000|2021-03-11 03:15:00|62345.1|62325.1|62340.6|62320.6|62349.1|62329.1|62333.9|62313.9|534
1615432800000|2021-03-11 03:20:00|62340.5|62320.5|62338.4|62318.4|62343.5|62323.5|62334.8|62314.8|625
1615433100000|2021-03-11 03:25:00|62338.3|62318.3|62336.5|62316.5|62340.7|62320.7|62334.2|62314.2|607
1615433400000|2021-03-11 03:30:00|62335.8|62315.8|62343.3|62323.3|62344.2|62324.2|62334.4|62314.4|438
1615433700000|2021-03-11 03:35:00|62342.9|62322.9|62343.4|62323.4|62349.3|62329.3|62335.1|62315.1|574
1615434000000|2021-03-11 03:40:00|62343.9|62323.9|62344.4|62324.4|62349.7|62329.7|62340.9|62320.9|505
1615434300000|2021-03-11 03:45:00|62344.2|62324.2|62341.4|62321.4|62345.5|62325.5|62340|62320|510
1615434600000|2021-03-11 03:50:00|62341.3|62321.3|62332.7|62312.7|62345.2|62325.2|62331.7|62311.7|526
1615434900000|2021-03-11 03:55:00|62332.8|62312.8|62335.9|62315.9|62341.5|62321.5|62325.9|62305.9|539
1615435200000|2021-03-11 04:00:00|62336.6|62316.6|62342.8|62322.8|62345.5|62325.5|62333.7|62313.7|517
1615435500000|2021-03-11 04:05:00|62342.3|62322.3|62345|62325|62347|62327|62337.6|62317.6|445
1615435800000|2021-03-11 04:10:00|62344|62324|62359|62339|62362.6|62342.6|62342.5|62322.5|518
1615436100000|2021-03-11 04:15:00|62358.4|62338.4|62360.9|62340.9|62363.6|62343.6|62353.7|62333.7|631
1615436400000|2021-03-11 04:20:00|62361.1|62341.1|62360|62340|62363.6|62343.6|62356.6|62336.6|496
1615436700000|2021-03-11 04:25:00|62359.9|62339.9|62356.3|62336.3|62360.9|62340.9|62352.7|62332.7|431
1615437000000|2021-03-11 04:30:00|62356.2|62336.2|62354.9|62334.9|62362.1|62342.1|62348.4|62328.4|535
1615437300000|2021-03-11 04:35:00|62354.8|62334.8|62359.5|62339.5|62359.8|62339.8|62349.4|62329.4|494
1615437600000|2021-03-11 04:40:00|62358.8|62338.8|62365.7|62345.7|62367.6|62347.6|62358.8|62338.8|619
1615437900000|2021-03-11 04:45:00|62365.8|62345.8|62366.6|62346.6|62371|62351|62364.3|62344.3|586
1615438200000|2021-03-11 04:50:00|62366.8|62346.8|62361.2|62341.2|62368.1|62348.1|62360.1|62340.1|544
1615438500000|2021-03-11 04:55:00|62361.3|62341.3|62357.2|62337.2|62364|62344|62354.8|62334.8|524
1615438800000|2021-03-11 05:00:00|62357.1|62337.1|62358.6|62338.6|62363.3|62343.3|62355.4|62335.4|642
1615439100000|2021-03-11 05:05:00|62358.7|62338.7|62356.1|62336.1|62360.8|62340.8|62351.7|62331.7|575
1615439400000|2021-03-11 05:10:00|62356|62336|62359.1|62339.1|62365|62345|62353.1|62333.1|553
1615439700000|2021-03-11 05:15:00|62358.8|62338.8|62363|62343|62364.7|62344.7|62357.7|62337.7|480
1615440000000|2021-03-11 05:20:00|62362.9|62342.9|62364.8|62344.8|62366.9|62346.9|62360|62340|464
1615440300000|2021-03-11 05:25:00|62364.4|62344.4|62364.3|62344.3|62365.6|62345.6|62360|62340|466
1615440600000|2021-03-11 05:30:00|62363.4|62343.4|62361.6|62341.6|62366.7|62346.7|62356.9|62337.5|541
1615440900000|2021-03-11 05:35:00|62362|62342|62359|62339|62366.9|62346.9|62359|62339|517
1615441200000|2021-03-11 05:40:00|62359.4|62339.4|62365.1|62345.1|62367.7|62347.7|62358.5|62338.5|573
1615441500000|2021-03-11 05:45:00|62364.6|62344.6|62359.4|62339.4|62365.6|62345.6|62356.1|62336.1|520
1615441800000|2021-03-11 05:50:00|62359.5|62339.5|62361|62341|62361|62341|62348.8|62328.8|746
1615442100000|2021-03-11 05:55:00|62361.2|62341.2|62358|62338|62368.5|62348.5|62358|62338|679
1615442400000|2021-03-11 06:00:00|62357.6|62337.6|62384.2|62364.2|62391.8|62371.8|62353.5|62333.5|732
1615442700000|2021-03-11 06:05:00|62384.1|62364.1|62382.4|62362.4|62399.1|62379.1|62381.4|62361.4|587
1615443000000|2021-03-11 06:10:00|62382.5|62362.5|62386.8|62366.8|62391.6|62371.6|62378.5|62358.5|518
1615443300000|2021-03-11 06:15:00|62386.9|62366.9|62383|62363|62389.2|62369.2|62378.6|62358.6|464
1615443600000|2021-03-11 06:20:00|62382.9|62362.9|62386.6|62366.6|62390.8|62370.8|62380.2|62361|483
1615443900000|2021-03-11 06:25:00|62386.8|62366.8|62379.7|62359.7|62391.6|62372.5|62377|62357.7|503
1615444200000|2021-03-11 06:30:00|62380.3|62360.3|62375.7|62355.7|62381.7|62362.9|62371.9|62351.9|494
1615444500000|2021-03-11 06:35:00|62375.8|62355.8|62353.5|62333.5|62375.8|62355.8|62353|62333|546
1615444800000|2021-03-11 06:40:00|62353.4|62333.4|62345.4|62325.4|62357.1|62337.9|62344.7|62324.7|467
1615445100000|2021-03-11 06:45:00|62345.3|62325.3|62337.6|62317.6|62345.8|62325.8|62336.1|62316.2|504
1615445400000|2021-03-11 06:50:00|62337.5|62317.5|62336.6|62316.6|62344.6|62324.6|62336.6|62316.6|442
1615445700000|2021-03-11 06:55:00|62337|62317|62344.1|62324.1|62350.4|62330.4|62333.6|62313.7|526
1615446000000|2021-03-11 07:00:00|62343.7|62323.7|62352|62332|62360.7|62340.7|62335.7|62315.7|623
1615446300000|2021-03-11 07:05:00|62352.1|62332.1|62366.9|62346.9|62373.6|62354.3|62346.8|62328.6|638
1615446600000|2021-03-11 07:10:00|62367.1|62347.1|62324.9|62304.9|62367.2|62347.2|62324.2|62304.2|744
1615446900000|2021-03-11 07:15:00|62325.3|62305.3|62331.5|62311.5|62342.7|62323.3|62320.9|62300.9|838
1615447200000|2021-03-11 07:20:00|62331.7|62311.7|62318|62298|62332.7|62312.7|62311.3|62292.2|794
1615447500000|2021-03-11 07:25:00|62318.1|62298.1|62288.2|62268.2|62320.1|62300.1|62282.5|62263.3|819
1615447800000|2021-03-11 07:30:00|62288.4|62268.4|62279.6|62259.6|62307.4|62288.2|62274|62258.1|744
1615448100000|2021-03-11 07:35:00|62279.7|62259.7|62274.5|62254.5|62287.9|62271.9|62271.2|62251.2|620
1615448400000|2021-03-11 07:40:00|62274.6|62254.6|62269.9|62254.9|62274.8|62258.7|62257.8|62240.1|392
1615448700000|2021-03-11 07:45:00|62290.5|62270.5|62272.5|62257.5|62299.2|62281.4|62266.8|62248.5|711
1615449000000|2021-03-11 07:50:00|62272.4|62257.4|62276.5|62261.5|62291.8|62274.6|62265.8|62247.9|681
1615449300000|2021-03-11 07:55:00|62276.6|62261.6|62301.9|62281.9|62302.2|62283.4|62272.4|62255.4|718
1615449600000|2021-03-11 08:00:00|62303.1|62283.1|62299|62284|62309.9|62294.6|62296.2|62280.4|845
1615449900000|2021-03-11 08:05:00|62298.7|62283.7|62269.3|62254.3|62307.4|62291.4|62265.6|62249|828
1615450200000|2021-03-11 08:10:00|62269.5|62254.5|62284|62264|62292.8|62274.9|62269.5|62252.2|702
1615450500000|2021-03-11 08:15:00|62283.9|62263.9|62266.9|62246.9|62292.3|62274.4|62262.9|62245.3|753
1615450800000|2021-03-11 08:20:00|62267.5|62247.5|62260.6|62245.6|62269.3|62254.3|62254.6|62238.5|795
1615451100000|2021-03-11 08:25:00|62260.5|62245.5|62198.3|62178.3|62263|62246.2|62193.3|62176.5|901
1615451400000|2021-03-11 08:30:00|62197.8|62177.8|62196.5|62181.5|62208.4|62191|62186.6|62169.3|903
1615451700000|2021-03-11 08:35:00|62196.4|62181.4|62183.6|62168.6|62208.9|62190.9|62180.6|62164|892
1615452000000|2021-03-11 08:40:00|62183.5|62168.5|62151.8|62131.8|62184.9|62169.3|62143.3|62127.7|929
1615452300000|2021-03-11 08:45:00|62152.2|62132.2|62151.6|62136.6|62161.3|62143.7|62141.4|62125.1|874
1615452600000|2021-03-11 08:50:00|62151.7|62136.7|62169|62154|62179.4|62162.8|62148.9|62131.4|772
1615452900000|2021-03-11 08:55:00|62172|62157|62163.7|62148.7|62183.7|62166.8|62154.8|62137.4|861
1615453200000|2021-03-11 09:00:00|62162.4|62147.4|62170.7|62155.7|62179|62162.1|62157.5|62140.5|827
1615453500000|2021-03-11 09:05:00|62170.9|62155.9|62167|62152|62179.6|62163.6|62153.5|62138.5|732
1615453800000|2021-03-11 09:10:00|62166.6|62151.6|62147.1|62132.1|62166.6|62151.6|62144.1|62128.5|808
1615454100000|2021-03-11 09:15:00|62147.2|62132.2|62166.1|62151.1|62166.6|62151.6|62141.5|62126.5|762
1615454400000|2021-03-11 09:20:00|62166.2|62151.2|62179|62164|62181.3|62166|62160.6|62145.1|661
1615454700000|2021-03-11 09:25:00|62179.2|62164.2|62198.8|62183.8|62202.6|62185.2|62177.8|62160.1|705
1615455000000|2021-03-11 09:30:00|62199|62184|62197.4|62177.4|62205.5|62187.2|62187.5|62170.5|804
1615455300000|2021-03-11 09:35:00|62197.5|62177.5|62199.4|62184.4|62205.3|62188.7|62193.1|62177|627
1615455600000|2021-03-11 09:40:00|62199.6|62184.6|62199.9|62179.9|62204.3|62188.4|62186.4|62169.3|627
1615455900000|2021-03-11 09:45:00|62200|62180|62175.5|62155.5|62202|62187|62173.4|62155.3|681
1615456200000|2021-03-11 09:50:00|62172.9|62157.9|62167.8|62147.8|62187.3|62169.9|62162.9|62146.2|740
1615456500000|2021-03-11 09:55:00|62167.5|62147.5|62167.6|62152.6|62172.7|62155.3|62153.4|62136.1|803
1615456800000|2021-03-11 10:00:00|62167|62152|62174.6|62159.6|62179.5|62162.8|62164.6|62147.3|710
1615457100000|2021-03-11 10:05:00|62176.6|62156.6|62175.6|62160.6|62181.1|62166.1|62165.1|62149.9|694
1615457400000|2021-03-11 10:10:00|62175.1|62160.1|62165.5|62150.5|62184.3|62168.2|62165.3|62149.8|615
1615457700000|2021-03-11 10:15:00|62165.2|62150.2|62164.7|62149.7|62167.8|62152.7|62158|62141.6|707
1615458000000|2021-03-11 10:20:00|62164.8|62149.8|62175.1|62160.1|62181.5|62164.4|62159.5|62141.4|663
1615458300000|2021-03-11 10:25:00|62177.4|62157.4|62177|62157|62180.3|62163.3|62168.4|62151.6|568
1615458600000|2021-03-11 10:30:00|62176.8|62161.8|62167.1|62152.1|62179.8|62162.6|62166.5|62151.5|608
1615458900000|2021-03-11 10:35:00|62167.2|62152.2|62168.5|62153.5|62174.4|62157.4|62162.2|62145.4|615
1615459200000|2021-03-11 10:40:00|62168.7|62153.7|62168.7|62148.7|62172.8|62157.4|62155.3|62139|633
1615459500000|2021-03-11 10:45:00|62169.9|62149.9|62165.3|62150.3|62173.9|62156.4|62152.4|62137.4|608
1615459800000|2021-03-11 10:50:00|62165|62150|62167.7|62152.7|62169.6|62152.7|62155.8|62138.7|573
1615460100000|2021-03-11 10:55:00|62169.9|62149.9|62169.2|62154.2|62175.7|62159.3|62160.2|62144|664
1615460400000|2021-03-11 11:00:00|62169|62154|62170.2|62155.2|62178.7|62160.9|62161.9|62146.2|792
1615460700000|2021-03-11 11:05:00|62169.9|62154.9|62160|62145|62174.6|62156.9|62149.2|62132.9|693
1615461000000|2021-03-11 11:10:00|62159.9|62144.9|62159|62144|62163.3|62146.3|62150.9|62135.6|659
1615461300000|2021-03-11 11:15:00|62159.1|62144.1|62160.6|62145.6|62164.5|62147.9|62150.1|62134.1|661
1615461600000|2021-03-11 11:20:00|62160.5|62145.5|62155.1|62135.1|62168.3|62151.1|62144.6|62129.6|693
1615461900000|2021-03-11 11:25:00|62154.6|62134.6|62168.7|62153.7|62171.1|62154|62145.9|62127.6|634
1615462200000|2021-03-11 11:30:00|62168.8|62153.8|62163.7|62148.7|62177.6|62160.5|62162.8|62146|769
1615462500000|2021-03-11 11:35:00|62165.1|62150.1|62175.3|62160.3|62176|62161|62158.9|62141.8|621
1615462800000|2021-03-11 11:40:00|62175.4|62160.4|62173.5|62153.5|62179.5|62162.6|62167.4|62150.9|634
1615463100000|2021-03-11 11:45:00|62174.2|62154.2|62163.1|62148.1|62174.6|62158.2|62156.4|62140.2|595
1615463400000|2021-03-11 11:50:00|62163|62148|62154|62139|62163.6|62148.6|62147.2|62131.3|651
1615463700000|2021-03-11 11:55:00|62153.7|62138.7|62162|62147|62177|62160.3|62153.3|62138.3|717
1615464000000|2021-03-11 12:00:00|62162.5|62147.5|62188.5|62173.5|62197.6|62182.6|62162|62147|842
1615464300000|2021-03-11 12:05:00|62188.4|62173.4|62186.4|62171.4|62193|62178|62174.4|62159.4|738
1615464600000|2021-03-11 12:10:00|62186.6|62171.6|62181.1|62166.1|62195.2|62178.7|62180.5|62164.3|662
1615464900000|2021-03-11 12:15:00|62182.1|62167.1|62178.9|62163.9|62191.5|62173.6|62177.2|62162.2|616
1615465200000|2021-03-11 12:20:00|62178.3|62163.3|62168.4|62153.4|62178.9|62163.8|62167.7|62150.3|679
1615465500000|2021-03-11 12:25:00|62168.2|62153.2|62162.7|62147.7|62171.9|62154.8|62161.1|62145.5|656
1615465800000|2021-03-11 12:30:00|62161.5|62146.5|62173.5|62158.5|62183.1|62166.8|62161.4|62143.8|689
1615466100000|2021-03-11 12:35:00|62173.6|62158.6|62176.8|62161.8|62185|62169|62165.2|62148|617
1615466400000|2021-03-11 12:40:00|62176.7|62161.7|62183.3|62163|62186.4|62167.8|62171.1|62153.5|672
1615466700000|2021-03-11 12:45:00|62185.1|62162.3|62207.2|62187.2|62276.4|62256.4|62179.2|62160.5|1097
1615467000000|2021-03-11 12:50:00|62207.3|62187.3|62254.5|62234.5|62269.6|62249.6|62207.1|62187.1|1019
1615467300000|2021-03-11 12:55:00|62254.1|62234.1|62216.3|62196.3|62254.1|62234.1|62211.9|62193.8|1013
1615467600000|2021-03-11 13:00:00|62212.1|62197.1|62257.4|62237.4|62260.1|62240.5|62207|62191.5|956
1615467900000|2021-03-11 13:05:00|62256.3|62236.3|62240.8|62220.8|62271.2|62251.2|62237.6|62217.6|918
1615468200000|2021-03-11 13:10:00|62241.3|62221.3|62141.9|62121.9|62247.5|62227.5|62115.9|62095.9|991
1615468500000|2021-03-11 13:15:00|62141.5|62121.5|62150.5|62130.5|62179|62159|62129.2|62109.2|975
1615468800000|2021-03-11 13:20:00|62150.3|62130.3|62217.2|62197.2|62232.8|62212.8|62150.1|62130.1|981
1615469100000|2021-03-11 13:25:00|62217.4|62197.4|62206.7|62183|62224.9|62204.9|62200.4|62180.4|822
1615469400000|2021-03-11 13:30:00|62207.6|62187.6|62248.3|62228.3|62250|62230|62197.9|62177.9|951
1615469700000|2021-03-11 13:35:00|62248.8|62228.8|62266.8|62246.8|62274.1|62254.1|62232.2|62212.2|1012
1615470000000|2021-03-11 13:40:00|62267.6|62247.6|62220.3|62200.3|62269.8|62249.8|62216.2|62196.2|1016
1615470300000|2021-03-11 13:45:00|62219.3|62199.3|62227.6|62207.6|62266.3|62246.3|62206.7|62186.7|1024
1615470600000|2021-03-11 13:50:00|62228.2|62208.2|62231.4|62211.4|62250.2|62230.2|62210.2|62190.2|982
1615470900000|2021-03-11 13:55:00|62231.6|62211.6|62204.3|62184.3|62232.9|62212.9|62189.2|62169.2|970
1615471200000|2021-03-11 14:00:00|62204.7|62184.7|62208.9|62188.9|62234|62214|62197.2|62177.2|954
1615471500000|2021-03-11 14:05:00|62209|62189|62200|62180|62209|62189|62162.5|62142.5|973
1615471800000|2021-03-11 14:10:00|62199.5|62179.5|62200.2|62180.2|62218.7|62200.6|62189.6|62169.6|873
1615472100000|2021-03-11 14:15:00|62200.5|62180.5|62192.9|62172.9|62209.3|62189.3|62177|62158.8|817
1615472400000|2021-03-11 14:20:00|62193.7|62173.7|62257.9|62237.9|62259.8|62240.6|62186.8|62168.8|805
1615472700000|2021-03-11 14:25:00|62258.1|62238.1|62237.6|62217.6|62267.4|62247.4|62231.2|62212.1|725
1615473000000|2021-03-11 14:30:00|62237|62217|62244.2|62224.2|62263.8|62243.8|62232.7|62212.7|751
1615473300000|2021-03-11 14:35:00|62244.7|62224.7|62279.3|62259.3|62286.4|62267.9|62235.4|62217.5|796
1615473600000|2021-03-11 14:40:00|62279.5|62259.5|62325.2|62305.2|62331.4|62313.7|62267.5|62247.5|784
1615473900000|2021-03-11 14:45:00|62325.4|62305.4|62306.4|62286.4|62338.3|62318.3|62303.7|62283.7|783
1615474200000|2021-03-11 14:50:00|62306.6|62286.6|62287.8|62267.8|62307.9|62287.9|62278.6|62258.6|747
1615474500000|2021-03-11 14:55:00|62287.4|62267.4|62308.1|62288.1|62308.8|62288.8|62276.8|62256.8|742
1615474800000|2021-03-11 15:00:00|62308.2|62288.2|62289.6|62269.6|62311.3|62291.3|62271.2|62251.2|766
1615475100000|2021-03-11 15:05:00|62289.3|62269.3|62287.2|62267.2|62299.1|62279.1|62275.9|62255.9|732
1615475400000|2021-03-11 15:10:00|62287.4|62267.4|62300.4|62280.4|62301.6|62281.6|62274|62254|681
1615475700000|2021-03-11 15:15:00|62300.9|62280.9|62344.9|62324.9|62352|62332|62285|62265|730
1615476000000|2021-03-11 15:20:00|62344.7|62324.7|62347.9|62327.9|62353.8|62333.8|62330.2|62310.2|746
1615476300000|2021-03-11 15:25:00|62348.1|62328.1|62341|62321|62354.5|62334.5|62330.6|62310.6|788
1615476600000|2021-03-11 15:30:00|62340.4|62320.4|62296.7|62276.7|62340.9|62320.9|62296.3|62276.3|972
1615476900000|2021-03-11 15:35:00|62296.3|62276.3|62273.9|62253.9|62298.1|62278.1|62271|62251|894
1615477200000|2021-03-11 15:40:00|62273.7|62253.7|62251.4|62231.4|62273.7|62253.7|62235.2|62215.2|927
1615477500000|2021-03-11 15:45:00|62251.3|62231.3|62199|62179|62251.3|62231.3|62196|62176|955
1615477800000|2021-03-11 15:50:00|62198.9|62178.9|62217.7|62197.7|62218|62198|62155.4|62135.4|1013
1615478100000|2021-03-11 15:55:00|62218|62198|62193.4|62173.4|62220.7|62200.7|62176.9|62158.1|957
1615478400000|2021-03-11 16:00:00|62192.9|62172.9|62180.8|62165.8|62192.9|62175|62167.9|62149.9|956
1615478700000|2021-03-11 16:05:00|62185.5|62165.5|62207.7|62187.7|62208|62189|62174.3|62157.2|837
1615479000000|2021-03-11 16:10:00|62207.6|62187.6|62188.9|62168.9|62208.7|62190.2|62183|62163|775
1615479300000|2021-03-11 16:15:00|62189|62169|62181.2|62161.2|62191.9|62171.9|62175.4|62155.4|707
1615479600000|2021-03-11 16:20:00|62181.1|62161.1|62159.7|62139.7|62187.3|62167.3|62157.8|62137.8|768
1615479900000|2021-03-11 16:25:00|62160.3|62140.3|62167.9|62147.9|62169.9|62150.6|62148.7|62128.7|800
1615480200000|2021-03-11 16:30:00|62168.3|62148.3|62160.1|62140.1|62174.5|62154.5|62159|62139|861
1615480500000|2021-03-11 16:35:00|62159.9|62139.9|62169.9|62149.9|62172.5|62152.5|62146.5|62126.5|787
1615480800000|2021-03-11 16:40:00|62169.7|62149.7|62120.5|62105.5|62169.7|62150.5|62120.5|62102.4|790
1615481100000|2021-03-11 16:45:00|62122.8|62102.8|62121.1|62101.1|62136.5|62118.6|62115|62095.7|810
1615481400000|2021-03-11 16:50:00|62121|62101|62102.5|62082.5|62121.6|62104|62087.4|62067.4|898
1615481700000|2021-03-11 16:55:00|62102.4|62082.4|62097.1|62077.1|62108.7|62089|62089.9|62071.5|784
1615482000000|2021-03-11 17:00:00|62097.2|62077.2|62092.3|62072.3|62107.5|62087.5|62091.4|62072.1|853
1615482300000|2021-03-11 17:05:00|62092|62072|62118.9|62098.9|62120.7|62101.5|62090.9|62072|802
1615482600000|2021-03-11 17:10:00|62118.5|62098.5|62126.9|62106.9|62134.3|62114.3|62110.5|62092.3|795
1615482900000|2021-03-11 17:15:00|62127.9|62107.9|62112.6|62092.6|62129.3|62111.8|62111.7|62091.7|798
1615483200000|2021-03-11 17:20:00|62112.4|62092.4|62113.6|62093.6|62124.5|62104.5|62110.2|62091.8|708
1615483500000|2021-03-11 17:25:00|62114.4|62094.4|62124.3|62104.3|62130.8|62110.8|62110.9|62090.9|692
1615483800000|2021-03-11 17:30:00|62122.9|62102.9|62133.3|62118.3|62136.8|62121|62115.8|62097.7|672
1615484100000|2021-03-11 17:35:00|62133.4|62118.4|62111.9|62096.9|62133.7|62118.7|62107|62090|576
1615484400000|2021-03-11 17:40:00|62115.2|62095.2|62110.8|62090.8|62129.5|62113|62105|62085|677
1615484700000|2021-03-11 17:45:00|62112.3|62092.3|62114|62099|62131.2|62114.1|62109.9|62092.3|770
1615485000000|2021-03-11 17:50:00|62113.8|62098.8|62153.2|62138.2|62155.3|62138.2|62109.8|62091.7|739
1615485300000|2021-03-11 17:55:00|62155.3|62135.3|62123.7|62103.7|62159.8|62141.5|62118.8|62101.3|764
1615485600000|2021-03-11 18:00:00|62123.2|62103.2|62040.6|62025.6|62127.8|62110.1|62028.9|62011.4|952
1615485900000|2021-03-11 18:05:00|62039.3|62024.3|62054.7|62039.7|62060.6|62045.6|62029.5|62011.7|951
1615486200000|2021-03-11 18:10:00|62054.8|62039.8|62077.9|62062.9|62081.4|62064.7|62041.3|62023.3|897
1615486500000|2021-03-11 18:15:00|62077.2|62062.2|62081.7|62061.7|62085|62067.6|62058.9|62041.8|828
1615486800000|2021-03-11 18:20:00|62081.8|62061.8|62079.8|62064.8|62092|62074.3|62075.8|62058.3|784
1615487100000|2021-03-11 18:25:00|62080.2|62065.2|62079.3|62059.3|62089.5|62072.2|62072.8|62054|783
1615487400000|2021-03-11 18:30:00|62079.4|62059.4|62078.7|62063.7|62082.8|62065.8|62054.5|62037.4|859
1615487700000|2021-03-11 18:35:00|62078.8|62063.8|62073.8|62058.8|62081.6|62066.5|62059.9|62043.4|762
1615488000000|2021-03-11 18:40:00|62073.9|62058.9|62073.1|62058.1|62080.1|62062.4|62062.3|62045.9|654
1615488300000|2021-03-11 18:45:00|62073.3|62058.3|62060.5|62045.5|62078.6|62061.4|62059.7|62044.6|685
1615488600000|2021-03-11 18:50:00|62060.6|62045.6|62053.6|62033.6|62071.4|62052.9|62049.2|62031|694
1615488900000|2021-03-11 18:55:00|62053.7|62033.7|62054.2|62034.2|62054.5|62034.7|62036.6|62018.5|756
1615489200000|2021-03-11 19:00:00|62054.3|62034.3|62034.2|62014.2|62054.6|62034.6|62031.5|62013.7|711
1615489500000|2021-03-11 19:05:00|62033.9|62013.9|62051.5|62036.5|62055.8|62037.7|62032.4|62012.4|646
1615489800000|2021-03-11 19:10:00|62051.6|62036.6|62052.6|62037.6|62055.8|62039.4|62039.7|62024.7|663
1615490100000|2021-03-11 19:15:00|62052.3|62037.3|62071.1|62051.1|62071.7|62053.6|62048|62030.8|708
1615490400000|2021-03-11 19:20:00|62072.8|62052.8|62071.8|62051.8|62074.4|62056.9|62062.4|62045.3|640
1615490700000|2021-03-11 19:25:00|62072.1|62052.1|62065.4|62050.4|62073.9|62056.8|62062|62047|554
1615491000000|2021-03-11 19:30:00|62065.1|62050.1|62074.1|62054.1|62076.7|62056.7|62065.1|62048.6|533
1615491300000|2021-03-11 19:35:00|62073.9|62053.9|62079.1|62059.1|62079.9|62061.6|62069|62051.7|634
1615491600000|2021-03-11 19:40:00|62079.2|62059.2|62069.7|62049.7|62080.5|62061.9|62066.7|62048.9|563
1615491900000|2021-03-11 19:45:00|62069.4|62049.4|62072.4|62057.4|62075.6|62058.4|62064.2|62047.6|480
1615492200000|2021-03-11 19:50:00|62072.5|62057.5|62072.6|62052.6|62078.5|62061.7|62065.3|62047.9|506
1615492500000|2021-03-11 19:55:00|62071.8|62051.8|62072.3|62057.3|62077.6|62057.8|62061.8|62045.3|720
1615492800000|2021-03-11 20:00:00|62072.2|62057.2|62073.8|62053.8|62078.4|62058.4|62058.2|62038.2|687
1615493100000|2021-03-11 20:05:00|62073.2|62053.2|62069.2|62049.2|62078.1|62058.3|62065|62045.8|579
1615493400000|2021-03-11 20:10:00|62069.4|62049.4|62056.5|62036.5|62074.4|62055.4|62055.4|62035.4|659
1615493700000|2021-03-11 20:15:00|62056.3|62036.3|62045.4|62025.4|62058.2|62038.9|62044|62024|573
1615494000000|2021-03-11 20:20:00|62045|62025|62043.5|62023.5|62047|62027.2|62038.6|62020.1|614
1615494300000|2021-03-11 20:25:00|62043.6|62023.6|62043.2|62023.2|62045|62026.3|62036.8|62018.1|440
1615494600000|2021-03-11 20:30:00|62043.3|62023.3|62037.3|62017.3|62049.7|62031.6|62037|62017|616
1615494900000|2021-03-11 20:35:00|62037.9|62017.9|62035.8|62015.8|62043.7|62023.7|62033.4|62013.4|575
1615495200000|2021-03-11 20:40:00|62036.4|62016.4|62038.2|62023.2|62041|62023.2|62032|62012|588
1615495500000|2021-03-11 20:45:00|62038.3|62023.3|62032.6|62012.6|62042.3|62023.3|62029.4|62012.1|568
1615495800000|2021-03-11 20:50:00|62033.1|62013.1|62038|62018|62042.2|62022.2|62029.9|62011.9|607
1615496100000|2021-03-11 20:55:00|62037.8|62017.8|62036.1|62016.1|62044.2|62024.2|62034.1|62014.1|655
1615496400000|2021-03-11 21:00:00|62035.9|62015.9|62036.8|62016.8|62038.3|62018.3|62032.1|62012.1|530
1615496700000|2021-03-11 21:05:00|62036.7|62016.7|62032.5|62012.5|62040.5|62021.5|62031.4|62011.5|345
1615497000000|2021-03-11 21:10:00|62032.6|62012.6|62036|62016|62038|62018|62029.4|62011.7|326
1615497300000|2021-03-11 21:15:00|62036.2|62016.2|62044.2|62024.2|62053.2|62033.2|62034.6|62014.6|330
1615497600000|2021-03-11 21:20:00|62044.1|62024.1|62047.7|62027.7|62049.9|62029.9|62038.3|62018.3|323
1615497900000|2021-03-11 21:25:00|62048|62028|62048.7|62028.7|62051.9|62031.9|62047.8|62027.8|273
1615498200000|2021-03-11 21:30:00|62048.8|62028.8|62054.9|62034.9|62056.8|62038.6|62047.9|62027.9|358
1615498500000|2021-03-11 21:35:00|62055|62035|62055.5|62035.5|62058.5|62038.5|62051|62031|328
1615498800000|2021-03-11 21:40:00|62055|62035|62057.9|62037.9|62058.3|62038.3|62052|62032|284
1615499100000|2021-03-11 21:45:00|62058|62038|62057.8|62037.8|62062|62042|62057.1|62037.1|366
1615499400000|2021-03-11 21:50:00|62057.9|62037.9|62053.6|62033.6|62064.3|62044.3|62048.1|62028.1|838
1615499700000|2021-03-11 21:55:00|62052.7|62032.7|62057.6|62025|62064.4|62044.4|62052.7|62023.8|388
1615500000000|2021-03-11 22:00:00|62051.7|62030|62073.9|62027.8|62098|62032|62051.7|62022.2|38
1615500300000|2021-03-11 22:05:00|62074|62027.3|62073|62053|62079|62054|62057.5|62027|146
1615500600000|2021-03-11 22:10:00|62072.5|62052.5|62065.4|62045.4|62076.7|62053.2|62062.9|62038.9|106
1615500900000|2021-03-11 22:15:00|62065.8|62045.8|62068.3|62048.3|62073.4|62050.4|62061.5|62038.8|128
1615501200000|2021-03-11 22:20:00|62066.4|62051.4|62072.2|62040.2|62074.1|62051.9|62063.2|62039.4|79
1615501500000|2021-03-11 22:25:00|62072.1|62040.6|62051|62031|62073.1|62050.6|62049.3|62027.4|111
1615501800000|2021-03-11 22:30:00|62054.3|62034.3|62063.6|62024.8|62074.6|62036.3|62054.3|62017.4|152
1615502100000|2021-03-11 22:35:00|62064.9|62026.3|62063.7|62031.9|62068.3|62036.6|62058.8|62024.3|121
1615502400000|2021-03-11 22:40:00|62066.1|62031.3|62069.2|62042|62076.3|62046.7|62059.7|62024.3|175
1615502700000|2021-03-11 22:45:00|62069.6|62041.3|62070|62041.2|62078.8|62045.8|62065.1|62034.7|119
1615503000000|2021-03-11 22:50:00|62069.9|62043.7|62069.5|62041.7|62076.3|62046.4|62063.2|62036.6|139
1615503300000|2021-03-11 22:55:00|62069.3|62041.1|62067.9|62047.9|62075.6|62048.8|62065.1|62035|129
1615503600000|2021-03-11 23:00:00|62068|62048|62062|62042|62072.4|62052.4|62058.7|62038.7|422
1615503900000|2021-03-11 23:05:00|62062.2|62042.2|62063.3|62043.3|62063.8|62043.8|62057.4|62037.4|263
1615504200000|2021-03-11 23:10:00|62063.4|62043.4|62048.4|62028.4|62071.2|62051.2|62047.7|62027.7|372
1615504500000|2021-03-11 23:15:00|62048.2|62028.2|62050.9|62030.9|62053.7|62033.7|62046.8|62026.8|356
1615504800000|2021-03-11 23:20:00|62050.8|62030.8|62052|62032|62055.9|62035.9|62047|62027|340
1615505100000|2021-03-11 23:25:00|62052.1|62032.1|62046.2|62026.2|62058.1|62038.1|62046.1|62026.1|253
1615505400000|2021-03-11 23:30:00|62046.4|62026.4|62046.3|62026.3|62048.7|62028.7|62044.4|62024.4|263
1615505700000|2021-03-11 23:35:00|62046.4|62026.4|62061.8|62041.8|62063.3|62043.3|62046.2|62026.2|335
1615506000000|2021-03-11 23:40:00|62061.9|62041.9|62071.1|62051.1|62071.9|62051.9|62057.6|62037.6|356
1615506300000|2021-03-11 23:45:00|62070|62050|62072.6|62052.6|62079.3|62059.3|62064.5|62044.5|495
1615506600000|2021-03-11 23:50:00|62072.7|62052.7|62071.6|62051.6|62072.9|62052.9|62069.7|62049.7|261
1615506900000|2021-03-11 23:55:00|62071.8|62051.8|62078.6|62058.6|62078.6|62058.6|62065.7|62045.7|380
1615507200000|2021-03-12 00:00:00|62078.8|62058.8|62063.8|62043.8|62079.1|62059.1|62063|62043|558
1615507500000|2021-03-12 00:05:00|62064|62044|62065|62045|62068.2|62048.2|62057.2|62037.2|405
1615507800000|2021-03-12 00:10:00|62065.1|62045.1|62068.2|62048.2|62069.8|62049.8|62060.4|62040.4|362
1615508100000|2021-03-12 00:15:00|62067|62047|62073.7|62053.7|62076.2|62056.2|62065.5|62045.5|411
1615508400000|2021-03-12 00:20:00|62072.6|62052.6|62070.1|62050.1|62078.6|62058.6|62066.5|62046.5|427
1615508700000|2021-03-12 00:25:00|62070.2|62050.2|62065.5|62045.5|62071.5|62051.5|62058.9|62038.9|354
1615509000000|2021-03-12 00:30:00|62065.4|62045.4|62072.8|62052.8|62072.9|62053.9|62063.5|62045.4|294
1615509300000|2021-03-12 00:35:00|62072|62052|62077.4|62057.4|62077.5|62057.5|62070.8|62050.8|384
1615509600000|2021-03-12 00:40:00|62077.3|62057.3|62071.4|62051.4|62081.1|62061.1|62063.9|62043.9|432
1615509900000|2021-03-12 00:45:00|62071|62051|62064.9|62044.9|62072.1|62052.1|62064.9|62044.9|369
1615510200000|2021-03-12 00:50:00|62065|62045|62066.2|62046.2|62071.9|62051.9|62063.1|62043.1|433
1615510500000|2021-03-12 00:55:00|62064.2|62044.2|62065.9|62045.9|62071.2|62051.2|62060.5|62040.5|465
1615510800000|2021-03-12 01:00:00|62066|62046|62054.9|62034.9|62066.8|62046.8|62049.1|62029.1|591
1615511100000|2021-03-12 01:05:00|62054.8|62034.8|62046.6|62026.6|62054.9|62034.9|62044.2|62024.2|416
1615511400000|2021-03-12 01:10:00|62046.7|62026.7|62049.8|62029.8|62055.7|62035.7|62043.7|62023.7|454
1615511700000|2021-03-12 01:15:00|62049.7|62029.7|62049.9|62029.9|62052.7|62032.7|62037.4|62017.4|453
1615512000000|2021-03-12 01:20:00|62049.5|62029.5|62050.6|62030.6|62052.8|62032.8|62043.6|62023.6|488
1615512300000|2021-03-12 01:25:00|62050.7|62030.7|62048.9|62028.9|62052.9|62032.9|62048.7|62028.7|492
1615512600000|2021-03-12 01:30:00|62049|62029|62049.2|62029.2|62058.1|62038.1|62046.4|62026.4|597
1615512900000|2021-03-12 01:35:00|62049.1|62029.1|62045.2|62025.2|62050.3|62030.3|62037.5|62017.5|595
1615513200000|2021-03-12 01:40:00|62045.3|62025.3|62045.4|62025.4|62050.2|62030.2|62040.4|62020.8|512
1615513500000|2021-03-12 01:45:00|62044.7|62024.7|62054.1|62034.1|62060.3|62040.3|62043.6|62023.6|560
1615513800000|2021-03-12 01:50:00|62054.2|62034.2|62060.2|62040.2|62066.4|62046.4|62054.1|62034.1|570
1615514100000|2021-03-12 01:55:00|62060|62040|62059.6|62039.6|62063.7|62043.7|62054.9|62035.2|481
1615514400000|2021-03-12 02:00:00|62059.8|62039.8|62071.1|62051.1|62071.2|62051.2|62057.2|62037.2|500
1615514700000|2021-03-12 02:05:00|62071|62051|62085.1|62065.1|62086.6|62066.6|62068.1|62048.1|583
1615515000000|2021-03-12 02:10:00|62085.3|62065.3|62090.6|62070.6|62094.9|62074.9|62081.8|62061.8|579
1615515300000|2021-03-12 02:15:00|62090.4|62070.4|62103.9|62083.9|62104.9|62084.9|62088|62068|513
1615515600000|2021-03-12 02:20:00|62104|62084|62112.9|62092.9|62116.3|62096.3|62100.4|62080.8|627
1615515900000|2021-03-12 02:25:00|62112.8|62092.8|62116.6|62096.6|62119.5|62099.5|62103.4|62083.4|661
1615516200000|2021-03-12 02:30:00|62116.7|62096.7|62129|62109|62129.8|62109.8|62115.2|62095.2|724
1615516500000|2021-03-12 02:35:00|62127.5|62107.5|62152.6|62132.6|62152.9|62132.9|62126.4|62106.4|620
1615516800000|2021-03-12 02:40:00|62152.3|62132.3|62166.2|62146.2|62167|62147|62152.3|62132.3|660
1615517100000|2021-03-12 02:45:00|62166.3|62146.3|62178.2|62158.2|62184.6|62164.6|62161|62141|739
1615517400000|2021-03-12 02:50:00|62178.4|62158.4|62176.4|62156.4|62183.8|62163.8|62171.7|62151.7|726
1615517700000|2021-03-12 02:55:00|62176.1|62156.1|62173|62153|62185.7|62165.7|62169.2|62149.2|745
1615518000000|2021-03-12 03:00:00|62172.7|62152.7|62160.2|62140.2|62178.4|62158.4|62153.1|62133.1|719
1615518300000|2021-03-12 03:05:00|62159.8|62139.8|62167|62147|62174.9|62154.9|62159.7|62139.7|549
1615518600000|2021-03-12 03:10:00|62166.8|62146.8|62162.3|62142.3|62169|62149|62160.2|62140.2|564
1615518900000|2021-03-12 03:15:00|62162.8|62142.8|62178|62158|62184|62164|62160.2|62140.2|477
1615519200000|2021-03-12 03:20:00|62177.5|62157.5|62165.2|62145.2|62182.9|62162.9|62165.1|62145.1|588
1615519500000|2021-03-12 03:25:00|62165.4|62145.4|62163.3|62143.3|62165.4|62145.4|62154.6|62134.6|505
1615519800000|2021-03-12 03:30:00|62160.5|62140.5|62171.6|62151.6|62174.8|62154.8|62152.5|62132.5|497
1615520100000|2021-03-12 03:35:00|62171.7|62151.7|62166.2|62146.2|62175|62155.3|62164.2|62144.2|418
1615520400000|2021-03-12 03:40:00|62166.1|62146.1|62178.4|62158.4|62180.5|62160.5|62165.1|62145.1|465
1615520700000|2021-03-12 03:45:00|62178.7|62158.7|62175.9|62155.9|62180|62160|62165.4|62145.4|467
1615521000000|2021-03-12 03:50:00|62176|62156|62179.8|62159.8|62184.2|62164.2|62172.7|62152.7|457
1615521300000|2021-03-12 03:55:00|62179.9|62159.9|62175.7|62155.7|62180.5|62163.1|62173.6|62153.6|405
1615521600000|2021-03-12 04:00:00|62175.8|62155.8|62165.7|62145.7|62180.2|62160.2|62165.3|62145.3|515
1615521900000|2021-03-12 04:05:00|62165.6|62145.6|62157.4|62137.4|62168|62148|62157.3|62137.3|436
1615522200000|2021-03-12 04:10:00|62158.2|62138.2|62153.6|62133.6|62160.1|62140.1|62148.4|62128.4|526
1615522500000|2021-03-12 04:15:00|62154.3|62134.3|62149.5|62129.5|62154.5|62134.5|62148.7|62128.7|498
1615522800000|2021-03-12 04:20:00|62150|62130|62157.9|62137.9|62158|62138|62145|62125|541
1615523100000|2021-03-12 04:25:00|62158|62138|62153.4|62133.4|62158.6|62138.6|62149.9|62129.9|456
1615523400000|2021-03-12 04:30:00|62153.3|62133.3|62153.2|62133.2|62160.3|62140.3|62151.2|62131.2|512
1615523700000|2021-03-12 04:35:00|62153.5|62133.5|62154.3|62134.3|62155.9|62135.9|62151.9|62131.9|424
1615524000000|2021-03-12 04:40:00|62154.4|62134.4|62152.1|62132.1|62158.8|62138.8|62151.3|62131.3|427
1615524300000|2021-03-12 04:45:00|62152.2|62132.2|62152.4|62132.4|62156.3|62138.2|62149.3|62131.4|329
1615524600000|2021-03-12 04:50:00|62152.3|62132.3|62151.6|62131.6|62153.4|62133.4|62147.6|62127.6|411
1615524900000|2021-03-12 04:55:00|62151.7|62131.7|62153.4|62133.4|62155.5|62135.5|62149.7|62129.7|376
1615525200000|2021-03-12 05:00:00|62153.3|62133.3|62150.5|62130.5|62158.2|62138.2|62146.4|62126.4|441
1615525500000|2021-03-12 05:05:00|62149.7|62129.7|62152.3|62132.3|62152.9|62132.9|62146.3|62126.3|559
1615525800000|2021-03-12 05:10:00|62152.4|62132.4|62156.1|62136.1|62159|62139|62151|62131|476
1615526100000|2021-03-12 05:15:00|62156.3|62136.3|62160.3|62140.3|62162.4|62143.8|62155.1|62135.1|455
1615526400000|2021-03-12 05:20:00|62160.1|62140.1|62162.7|62142.7|62168.6|62148.6|62157.7|62138.5|420
1615526700000|2021-03-12 05:25:00|62162.8|62142.8|62158.4|62138.4|62163.9|62143.9|62156.1|62136.1|468
1615527000000|2021-03-12 05:30:00|62158.8|62138.8|62160.2|62140.2|62162.1|62144.4|62155.7|62135.7|471
1615527300000|2021-03-12 05:35:00|62160.3|62140.3|62165.9|62145.9|62168.7|62148.7|62160.3|62140.3|463
1615527600000|2021-03-12 05:40:00|62165.8|62145.8|62169.2|62149.2|62169.8|62151.1|62163.5|62145.2|450
1615527900000|2021-03-12 05:45:00|62169.3|62149.3|62169.8|62149.8|62174.9|62154.9|62165.4|62145.4|550
1615528200000|2021-03-12 05:50:00|62170|62150|62171.8|62151.8|62177.4|62157.7|62165|62145|588
1615528500000|2021-03-12 05:55:00|62171.6|62151.6|62166.7|62146.7|62177.5|62160.1|62166.7|62146.7|643
1615528800000|2021-03-12 06:00:00|62167.2|62147.2|62191.7|62171.7|62196.1|62178.5|62166.9|62146.9|674
1615529100000|2021-03-12 06:05:00|62191.9|62171.9|62203.1|62183.1|62208.1|62188.1|62189.7|62169.7|662
1615529400000|2021-03-12 06:10:00|62203|62183|62206.9|62186.9|62215.3|62195.3|62201.2|62181.2|697
1615529700000|2021-03-12 06:15:00|62206.5|62186.5|62215.8|62195.8|62228.2|62208.2|62205.3|62185.3|718
1615530000000|2021-03-12 06:20:00|62216|62196|62232.7|62212.7|62244.9|62224.9|62215.2|62195.2|665
1615530300000|2021-03-12 06:25:00|62233.1|62213.1|62235.2|62215.2|62245.8|62225.8|62226.6|62206.6|762
1615530600000|2021-03-12 06:30:00|62234|62214|62235|62215|62244.3|62224.3|62229.1|62209.1|656
1615530900000|2021-03-12 06:35:00|62234.9|62214.9|62225|62205|62235.9|62215.9|62220.2|62200.2|597
1615531200000|2021-03-12 06:40:00|62225.1|62205.1|62250.2|62230.2|62256.9|62236.9|62221.5|62201.5|714
1615531500000|2021-03-12 06:45:00|62250.1|62230.1|62247.5|62227.5|62254.4|62234.4|62239.8|62219.8|657
1615531800000|2021-03-12 06:50:00|62247.7|62227.7|62255.5|62235.5|62258.9|62238.9|62247.4|62227.4|639
1615532100000|2021-03-12 06:55:00|62255.4|62235.4|62244.1|62224.1|62256.7|62236.7|62235.1|62215.1|643
1615532400000|2021-03-12 07:00:00|62243.6|62223.6|62258.6|62238.6|62258.8|62238.8|62242.1|62222.1|700
1615532700000|2021-03-12 07:05:00|62258.7|62238.7|62262.4|62242.4|62263.1|62243.1|62247|62227|630
1615533000000|2021-03-12 07:10:00|62262.5|62242.5|62270.9|62250.9|62273.8|62253.8|62255.4|62235.4|729
1615533300000|2021-03-12 07:15:00|62270.4|62250.4|62274.5|62254.5|62278|62258|62264.3|62244.3|718
1615533600000|2021-03-12 07:20:00|62274.4|62254.4|62278.5|62258.5|62289.5|62271.8|62267.8|62249.1|912
1615533900000|2021-03-12 07:25:00|62278.6|62258.6|62266.2|62246.2|62303.7|62283.7|62266.2|62246.2|838
1615534200000|2021-03-12 07:30:00|62267.1|62247.1|62280.1|62260.1|62283|62263|62263|62243|767
1615534500000|2021-03-12 07:35:00|62280.2|62260.2|62295.2|62275.2|62300.4|62280.4|62278.5|62258.5|806
1615534800000|2021-03-12 07:40:00|62295.6|62275.6|62254.7|62234.7|62307.4|62287.4|62253.7|62233.7|841
1615535100000|2021-03-12 07:45:00|62254.9|62234.9|62242.9|62222.9|62261|62241|62234.5|62214.5|778
1615535400000|2021-03-12 07:50:00|62242.8|62222.8|62276.8|62256.8|62278.4|62258.4|62242.8|62222.8|759
1615535700000|2021-03-12 07:55:00|62277|62257|62264.6|62244.6|62295.2|62275.2|62262.9|62244.4|727
1615536000000|2021-03-12 08:00:00|62264.9|62244.9|62297.7|62277.7|62298.1|62278.1|62248.9|62232|910
1615536300000|2021-03-12 08:05:00|62297.8|62277.8|62293.4|62273.4|62318.6|62298.6|62285.8|62265.8|905
1615536600000|2021-03-12 08:10:00|62294.4|62274.4|62281.3|62261.3|62303.3|62284.1|62280.9|62260.9|935
1615536900000|2021-03-12 08:15:00|62281.1|62261.1|62267.3|62247.3|62284.8|62265|62259.9|62240.5|930
1615537200000|2021-03-12 08:20:00|62267.6|62247.6|62270.4|62250.4|62279.4|62261.8|62252.4|62232.4|894
1615537500000|2021-03-12 08:25:00|62270.1|62250.1|62292.5|62272.5|62293|62275.2|62254.1|62235.5|881
1615537800000|2021-03-12 08:30:00|62293.4|62273.4|62308.8|62288.8|62315.8|62297.3|62286|62268.4|818
1615538100000|2021-03-12 08:35:00|62308.5|62288.5|62335.2|62320.2|62339.6|62321.8|62300.2|62282.1|810
1615538400000|2021-03-12 08:40:00|62335.3|62320.3|62340.8|62320.8|62353.1|62336|62324.1|62306.5|807
1615538700000|2021-03-12 08:45:00|62340.4|62320.4|62323.9|62303.9|62340.4|62320.5|62313.6|62293.6|820
1615539000000|2021-03-12 08:50:00|62323.5|62303.5|62322.2|62302.2|62327.5|62307.5|62312.2|62292.2|831
1615539300000|2021-03-12 08:55:00|62322|62302|62328.8|62308.8|62332.7|62312.7|62301.2|62282.7|857
1615539600000|2021-03-12 09:00:00|62331.2|62311.2|62329.3|62309.3|62340.1|62320.1|62310.1|62290.1|789
1615539900000|2021-03-12 09:05:00|62329.6|62309.6|62320|62300|62330.6|62312.9|62311.9|62294.3|758
1615540200000|2021-03-12 09:10:00|62317.7|62302.7|62330.8|62315.8|62334.6|62316.9|62312.1|62296.6|641
1615540500000|2021-03-12 09:15:00|62330.7|62315.7|62355|62335|62360.3|62342.5|62326.2|62308.4|767
1615540800000|2021-03-12 09:20:00|62355.1|62335.1|62388.3|62368.3|62400|62381.1|62352.3|62334.1|930
1615541100000|2021-03-12 09:25:00|62388.2|62368.2|62395.3|62380.3|62416.9|62399.1|62382.3|62364.2|855
1615541400000|2021-03-12 09:30:00|62395.5|62380.5|62381.3|62366.3|62398.3|62380.9|62371.9|62353.9|818
1615541700000|2021-03-12 09:35:00|62384.5|62364.5|62398.4|62378.4|62398.4|62380.2|62376.2|62359.2|740
1615542000000|2021-03-12 09:40:00|62398|62378|62413.4|62393.4|62419.6|62401.7|62397.1|62377.1|721
1615542300000|2021-03-12 09:45:00|62413.2|62393.2|62410.7|62390.7|62417.6|62398.8|62399.2|62379.2|784
1615542600000|2021-03-12 09:50:00|62408.5|62393.5|62433.2|62413.2|62443.1|62423.1|62403.3|62383.3|839
1615542900000|2021-03-12 09:55:00|62433.3|62413.3|62407.2|62387.2|62436.5|62418.6|62405.7|62386.6|715
1615543200000|2021-03-12 10:00:00|62407|62387|62434.4|62419.4|62439.2|62422.4|62405.5|62386.6|696
1615543500000|2021-03-12 10:05:00|62434.2|62419.2|62441|62426|62449.6|62432|62429.6|62414.5|737
1615543800000|2021-03-12 10:10:00|62443.9|62423.9|62437.4|62417.4|62443.9|62425.5|62427.3|62408.9|745
1615544100000|2021-03-12 10:15:00|62437.3|62417.3|62445|62430|62449.2|62431.7|62432.5|62414.2|636
1615544400000|2021-03-12 10:20:00|62445.2|62430.2|62423.1|62403.1|62446.1|62430.9|62422|62402.1|651
1615544700000|2021-03-12 10:25:00|62423.2|62403.2|62428.5|62408.5|62436.1|62418.5|62420.1|62402.3|729
1615545000000|2021-03-12 10:30:00|62423.6|62408.6|62403.1|62383.1|62427.8|62411.2|62400|62382.5|774
1615545300000|2021-03-12 10:35:00|62402.9|62382.9|62393|62378|62403.5|62384|62390.8|62373|661
1615545600000|2021-03-12 10:40:00|62392.6|62377.6|62389.5|62374.5|62394.1|62378.4|62379.6|62361.8|689
1615545900000|2021-03-12 10:45:00|62389.7|62374.7|62398.1|62383.1|62400.6|62385.6|62383.1|62366.6|645
1615546200000|2021-03-12 10:50:00|62398.3|62383.3|62404.3|62389.3|62409.3|62394.2|62393.7|62376.5|627
1615546500000|2021-03-12 10:55:00|62404.2|62389.2|62391|62376|62407|62389.3|62386.9|62369.1|642
1615546800000|2021-03-12 11:00:00|62390.7|62375.7|62409.7|62389.7|62418|62401.8|62390.4|62373.8|661
1615547100000|2021-03-12 11:05:00|62409.6|62389.6|62390.2|62375.2|62410.3|62393.3|62383.4|62366|707
1615547400000|2021-03-12 11:10:00|62390.3|62375.3|62384.9|62369.9|62396.6|62379.6|62381.4|62363.8|710
1615547700000|2021-03-12 11:15:00|62386.2|62371.2|62396.1|62381.1|62403.3|62386.4|62384.8|62365.9|766
1615548000000|2021-03-12 11:20:00|62395.9|62380.9|62426.3|62411.3|62429.7|62412.2|62395.6|62380.6|666
1615548300000|2021-03-12 11:25:00|62426.6|62411.6|62411.4|62396.4|62430.8|62412.7|62406.1|62388.1|697
1615548600000|2021-03-12 11:30:00|62411.2|62396.2|62389.3|62374.3|62413.6|62397.9|62385.7|62369.8|781
1615548900000|2021-03-12 11:35:00|62389.5|62374.5|62381.2|62361.2|62396.1|62376.1|62379|62360.7|712
1615549200000|2021-03-12 11:40:00|62381.1|62361.1|62401.2|62381.2|62407.4|62391.1|62377.5|62360.8|799
1615549500000|2021-03-12 11:45:00|62401.5|62381.5|62404.1|62389.1|62426.2|62408.3|62400.9|62381.4|866
1615549800000|2021-03-12 11:50:00|62404.2|62389.2|62410.4|62395.4|62416.4|62399.6|62397.5|62381.3|705
1615550100000|2021-03-12 11:55:00|62410.2|62395.2|62413.1|62393.1|62418.8|62400.6|62403.2|62385.7|801
1615550400000|2021-03-12 12:00:00|62413|62393|62403.2|62388.2|62417.5|62400.5|62393.2|62376.9|836
1615550700000|2021-03-12 12:05:00|62402.7|62387.7|62378.4|62358.4|62405.1|62387.7|62374.3|62357.9|741
1615551000000|2021-03-12 12:10:00|62377.8|62357.8|62363.2|62348.2|62380|62363|62362|62345.4|683
1615551300000|2021-03-12 12:15:00|62363.3|62348.3|62356.3|62341.3|62367.8|62350.6|62353.7|62335.9|705
1615551600000|2021-03-12 12:20:00|62356.4|62341.4|62356.4|62341.4|62365.4|62349.9|62351.6|62334.2|608
1615551900000|2021-03-12 12:25:00|62356.5|62341.5|62362.7|62342.7|62366.1|62347.2|62351.6|62334.2|663
1615552200000|2021-03-12 12:30:00|62362.4|62342.4|62358.4|62343.4|62363.4|62345.6|62348|62331.5|690
1615552500000|2021-03-12 12:35:00|62358.5|62343.5|62362.9|62342.9|62369|62350.9|62349.3|62332|710
1615552800000|2021-03-12 12:40:00|62360.9|62345.9|62344|62324|62366.1|62349.1|62335.6|62318.1|777
1615553100000|2021-03-12 12:45:00|62343.9|62323.9|62317.7|62302.7|62348.7|62330.1|62312.5|62295.2|807
1615553400000|2021-03-12 12:50:00|62318|62303|62320.4|62300.4|62333.9|62316.5|62316.3|62299|703
1615553700000|2021-03-12 12:55:00|62319.9|62304.9|62318.5|62303.5|62327.2|62312.1|62313.2|62298.2|842
1615554000000|2021-03-12 13:00:00|62318.6|62303.6|62324.2|62309.2|62329.4|62311.8|62316.2|62301.2|778
1615554300000|2021-03-12 13:05:00|62324.5|62309.5|62351.4|62331.4|62351.9|62333.5|62314.7|62297.3|847
1615554600000|2021-03-12 13:10:00|62351.3|62331.3|62327.8|62312.8|62353|62336.3|62326.8|62310.5|766
1615554900000|2021-03-12 13:15:00|62329.1|62314.1|62322.8|62307.8|62335.6|62319.3|62318.4|62301.8|729
1615555200000|2021-03-12 13:20:00|62321.1|62306.1|62329.6|62309.6|62331.5|62311.6|62295.5|62279.9|887
1615555500000|2021-03-12 13:25:00|62329.4|62309.4|62350.6|62330.6|62350.8|62331.3|62327.1|62309.4|753
1615555800000|2021-03-12 13:30:00|62350.9|62330.9|62319.8|62304.8|62352.1|62332.1|62317.7|62299.7|931
1615556100000|2021-03-12 13:35:00|62319.7|62304.7|62295.6|62280.6|62322.9|62306.2|62289.3|62271.7|912
1615556400000|2021-03-12 13:40:00|62298.1|62278.1|62323.3|62308.3|62331.9|62313.9|62288.5|62272|904
1615556700000|2021-03-12 13:45:00|62323|62308|62368.1|62348.1|62374|62356.5|62323|62308|911
1615557000000|2021-03-12 13:50:00|62364.4|62349.4|62337.1|62317.1|62388.8|62372.4|62332.4|62314.3|975
1615557300000|2021-03-12 13:55:00|62337|62317|62362.1|62342.1|62366.1|62348.1|62329|62310.7|877
1615557600000|2021-03-12 14:00:00|62360|62345|62370.9|62355.9|62388.3|62368.3|62342.5|62324.7|945
1615557900000|2021-03-12 14:05:00|62370.3|62355.3|62349.2|62334.2|62385.6|62366.7|62349.1|62331.6|954
1615558200000|2021-03-12 14:10:00|62349.1|62334.1|62383.1|62363.1|62395.9|62376.2|62348.2|62330.2|927
1615558500000|2021-03-12 14:15:00|62378.8|62363.8|62372.4|62357.4|62384.8|62367.5|62358.5|62341.6|945
1615558800000|2021-03-12 14:20:00|62372.5|62357.5|62363.5|62348.5|62378.7|62360.7|62355.5|62337.8|863
1615559100000|2021-03-12 14:25:00|62367|62347|62357.4|62342.4|62371.8|62356.1|62352.6|62335.2|711
1615559400000|2021-03-12 14:30:00|62357.2|62342.2|62372.8|62357.8|62383.1|62365.7|62355.5|62339.8|737
1615559700000|2021-03-12 14:35:00|62372.2|62357.2|62373.4|62358.4|62394.9|62376.8|62356|62336.2|769
1615560000000|2021-03-12 14:40:00|62373.2|62358.2|62323.6|62308.6|62380.6|62361.3|62323.3|62306.3|928
1615560300000|2021-03-12 14:45:00|62323.8|62308.8|62326|62311|62344.4|62327.5|62315.8|62297.4|973
1615560600000|2021-03-12 14:50:00|62325.7|62310.7|62332.8|62317.8|62339.8|62323|62320.5|62302.8|970
1615560900000|2021-03-12 14:55:00|62335.7|62315.7|62336.3|62316.3|62343.2|62327.4|62326|62310.2|890
1615561200000|2021-03-12 15:00:00|62336.6|62316.6|62309.8|62294.8|62355.7|62337.8|62305.6|62288.2|970
1615561500000|2021-03-12 15:05:00|62309.9|62294.9|62356.9|62341.9|62359|62341.9|62308|62293|909
1615561800000|2021-03-12 15:10:00|62355.9|62340.9|62368.5|62353.5|62373.5|62358.5|62349.4|62334.4|909
1615562100000|2021-03-12 15:15:00|62368.7|62353.7|62391.3|62376.3|62394.1|62376.9|62364.3|62349.3|880
1615562400000|2021-03-12 15:20:00|62391.4|62376.4|62409.7|62394.7|62413.4|62398.1|62374.3|62358.5|915
1615562700000|2021-03-12 15:25:00|62409.5|62394.5|62411.8|62391.8|62441.3|62423.8|62406.5|62391.1|963
1615563000000|2021-03-12 15:30:00|62409.7|62394.7|62390.7|62375.7|62428.3|62411.8|62390.4|62370.4|970
1615563300000|2021-03-12 15:35:00|62390.2|62375.2|62358.3|62343.3|62392.5|62375.2|62355|62338.1|904
1615563600000|2021-03-12 15:40:00|62358.2|62343.2|62341.4|62321.4|62374.4|62354.4|62338.1|62318.1|929
1615563900000|2021-03-12 15:45:00|62340.7|62320.7|62334.3|62314.3|62349.4|62331.3|62323.6|62303.6|962
1615564200000|2021-03-12 15:50:00|62334.6|62314.6|62328.7|62308.7|62346.6|62326.6|62318|62299.5|945
1615564500000|2021-03-12 15:55:00|62328.9|62308.9|62307.4|62287.4|62329.1|62310.2|62293.9|62276.9|1023
1615564800000|2021-03-12 16:00:00|62308.3|62288.3|62318|62303|62327|62310.2|62297.7|62282.1|961
1615565100000|2021-03-12 16:05:00|62318.4|62303.4|62308.5|62288.5|62324.5|62304.7|62301.6|62283.5|990
1615565400000|2021-03-12 16:10:00|62308.7|62288.7|62297.7|62277.7|62314.5|62297.2|62283.8|62263.8|936
1615565700000|2021-03-12 16:15:00|62297.8|62277.8|62306.7|62286.7|62311.5|62291.5|62275.2|62255.2|922
1615566000000|2021-03-12 16:20:00|62307.1|62287.1|62274.3|62254.3|62307.1|62287.1|62272.4|62252.8|822
1615566300000|2021-03-12 16:25:00|62274.8|62254.8|62275.6|62255.6|62282.4|62264|62268.6|62248.6|834
1615566600000|2021-03-12 16:30:00|62274.9|62254.9|62266.5|62246.5|62289.8|62270.9|62254.3|62234.3|841
1615566900000|2021-03-12 16:35:00|62266.7|62246.7|62260|62245|62273.2|62254.8|62259|62240.9|831
1615567200000|2021-03-12 16:40:00|62259.7|62244.7|62238.2|62223.2|62266.3|62248.6|62237.1|62219.4|863
1615567500000|2021-03-12 16:45:00|62238.3|62223.3|62238.6|62218.6|62246.6|62228.2|62223.9|62203.9|880
1615567800000|2021-03-12 16:50:00|62239.5|62219.5|62215.3|62195.3|62239.5|62219.5|62215.3|62195.3|878
1615568100000|2021-03-12 16:55:00|62215.6|62195.6|62229.7|62209.7|62235.4|62215.4|62214.7|62194.7|830
1615568400000|2021-03-12 17:00:00|62229.5|62209.5|62237|62217|62241.4|62221.4|62220.5|62200.5|854
1615568700000|2021-03-12 17:05:00|62236.8|62216.8|62235.5|62215.5|62241.7|62221.7|62227.9|62207.9|820
1615569000000|2021-03-12 17:10:00|62234.2|62214.2|62215.8|62195.8|62240.4|62220.4|62215.1|62195.1|709
1615569300000|2021-03-12 17:15:00|62214.5|62194.5|62213.2|62198.2|62218.5|62198.5|62205.5|62185.5|655
1615569600000|2021-03-12 17:20:00|62213.1|62198.1|62229.6|62209.6|62230.9|62210.9|62212.7|62195.8|710
1615569900000|2021-03-12 17:25:00|62229.5|62209.5|62234.8|62214.8|62236.3|62216.9|62223.8|62203.8|686
1615570200000|2021-03-12 17:30:00|62234.7|62214.7|62221.2|62206.2|62238.3|62218.3|62221|62202.6|704
1615570500000|2021-03-12 17:35:00|62222.5|62202.5|62224.2|62209.2|62231.4|62213.3|62216|62196|663
1615570800000|2021-03-12 17:40:00|62226|62206|62234.8|62214.8|62241.7|62224|62225|62205|724
1615571100000|2021-03-12 17:45:00|62235|62215|62219.9|62199.9|62235|62215|62215.1|62195.1|718
1615571400000|2021-03-12 17:50:00|62220|62200|62233|62213|62242.7|62222.8|62220|62200|753
1615571700000|2021-03-12 17:55:00|62233.2|62213.2|62251.7|62231.7|62252.3|62232.3|62229.9|62210.2|691
1615572000000|2021-03-12 18:00:00|62251.5|62231.5|62254.7|62234.7|62269.3|62249.3|62246.5|62227.2|684
1615572300000|2021-03-12 18:05:00|62254.8|62234.8|62249.1|62229.1|62256.1|62236.1|62245.2|62225.2|581
1615572600000|2021-03-12 18:10:00|62251.1|62231.1|62243.9|62223.9|62253.5|62233.5|62230.5|62210.5|642
1615572900000|2021-03-12 18:15:00|62243.8|62223.8|62243.4|62223.4|62247.1|62227.1|62231.4|62211.8|586
1615573200000|2021-03-12 18:20:00|62243.2|62223.2|62240.6|62220.6|62245.7|62225.7|62234.3|62214.3|492
1615573500000|2021-03-12 18:25:00|62240.7|62220.7|62222.7|62202.7|62240.8|62220.8|62220.4|62200.4|567
1615573800000|2021-03-12 18:30:00|62223.1|62203.1|62218.8|62198.8|62230.4|62210.4|62215.1|62195.1|672
1615574100000|2021-03-12 18:35:00|62218.4|62198.4|62226.5|62206.5|62229.4|62209.4|62215.3|62195.3|589
1615574400000|2021-03-12 18:40:00|62226.7|62206.7|62224.4|62204.4|62229.6|62209.9|62219.5|62199.5|496
1615574700000|2021-03-12 18:45:00|62224.1|62204.1|62230.6|62210.6|62234.5|62215|62219.6|62200.9|548
1615575000000|2021-03-12 18:50:00|62230.4|62210.4|62216.2|62196.2|62230.5|62211|62212.6|62192.6|504
1615575300000|2021-03-12 18:55:00|62216.1|62196.1|62228.6|62208.6|62232|62212|62214.9|62194.9|620
1615575600000|2021-03-12 19:00:00|62228|62208|62229.6|62209.6|62234.3|62214.5|62217.5|62197.5|605
1615575900000|2021-03-12 19:05:00|62229.5|62209.5|62223.4|62203.4|62232|62214.1|62217.5|62201.3|464
1615576200000|2021-03-12 19:10:00|62224.1|62204.1|62228.5|62208.5|62230.6|62211.4|62223.2|62203.2|520
1615576500000|2021-03-12 19:15:00|62228.8|62208.8|62236.1|62216.1|62236.2|62217.1|62222.5|62204.8|493
1615576800000|2021-03-12 19:20:00|62235.4|62215.4|62228.4|62208.4|62237.1|62220.9|62225|62205.8|476
1615577100000|2021-03-12 19:25:00|62228.1|62208.1|62227.4|62207.4|62234.7|62214.7|62221.5|62204|598
1615577400000|2021-03-12 19:30:00|62227.7|62207.7|62237.3|62217.3|62239.4|62219.4|62223|62205.5|578
1615577700000|2021-03-12 19:35:00|62237.6|62217.6|62243.3|62223.3|62245.5|62225.5|62236.1|62216.2|553
1615578000000|2021-03-12 19:40:00|62243.2|62223.2|62241.3|62221.3|62244.8|62224.8|62232.6|62215.4|553
1615578300000|2021-03-12 19:45:00|62240.8|62220.8|62238.6|62218.6|62240.8|62221.7|62234.7|62215.2|454
1615578600000|2021-03-12 19:50:00|62238.7|62218.7|62230.1|62210.1|62239.4|62221.3|62226.2|62206.2|524
1615578900000|2021-03-12 19:55:00|62228.4|62208.4|62245.7|62225.7|62246.6|62226.6|62227.2|62207.2|710
1615579200000|2021-03-12 20:00:00|62245.6|62225.6|62243.9|62223.9|62252.8|62232.8|62235.7|62217.6|734
1615579500000|2021-03-12 20:05:00|62244|62224|62230|62210|62247.1|62227.1|62229.2|62209.2|582
1615579800000|2021-03-12 20:10:00|62229.4|62209.4|62231.1|62211.1|62237.7|62217.7|62227.6|62207.6|557
1615580100000|2021-03-12 20:15:00|62231.2|62211.2|62227.8|62207.8|62232.2|62212.2|62225|62205|526
1615580400000|2021-03-12 20:20:00|62227.3|62207.3|62231.1|62211.1|62233|62213|62221.3|62203.7|459
1615580700000|2021-03-12 20:25:00|62231.2|62211.2|62221.2|62201.2|62233.1|62213.1|62219.2|62199.2|459
1615581000000|2021-03-12 20:30:00|62221.1|62201.1|62218.9|62198.9|62222.1|62203.8|62218.1|62198.1|387
1615581300000|2021-03-12 20:35:00|62218.5|62198.5|62210.8|62190.8|62219.4|62199.4|62203.3|62183.3|568
1615581600000|2021-03-12 20:40:00|62210.6|62190.6|62197.2|62177.2|62212.2|62192.2|62196.6|62176.8|550
1615581900000|2021-03-12 20:45:00|62197.3|62177.3|62184.4|62169.4|62201.5|62183.3|62184.3|62166.9|531
1615582200000|2021-03-12 20:50:00|62184.3|62169.3|62205.4|62185.4|62206.3|62186.3|62184.3|62166.5|490
1615582500000|2021-03-12 20:55:00|62202.8|62182.8|62186.6|62166.6|62203.6|62183.6|62181.9|62161.9|664
1615582800000|2021-03-12 21:00:00|62187.3|62167.3|62196.5|62176.5|62200.8|62180.8|62183.7|62163.7|645
1615583100000|2021-03-12 21:05:00|62196.4|62176.4|62203.6|62183.6|62205.4|62185.4|62194.6|62174.6|432
1615583400000|2021-03-12 21:10:00|62202.9|62182.9|62201.9|62181.9|62204|62184|62198.3|62178.3|371
1615583700000|2021-03-12 21:15:00|62201.8|62181.8|62210.5|62190.5|62213|62193|62201.1|62181.1|357
1615584000000|2021-03-12 21:20:00|62210.6|62190.6|62206.7|62186.7|62211.2|62192.6|62205.1|62186.2|215
1615584300000|2021-03-12 21:25:00|62207|62187|62224.8|62204.8|62227.8|62207.8|62206.8|62186.8|421
1615584600000|2021-03-12 21:30:00|62224.6|62204.6|62226.7|62206.7|62228.2|62208.2|62212.6|62192.6|430
1615584900000|2021-03-12 21:35:00|62226.8|62206.8|62223.7|62203.7|62231.6|62211.6|62222.1|62202.1|291
1615585200000|2021-03-12 21:40:00|62224.1|62204.1|62231.1|62211.1|62233|62213|62221.4|62203.2|282
1615585500000|2021-03-12 21:45:00|62230.8|62210.8|62226.2|62206.2|62232.2|62212.2|62223.4|62203.4|352
1615585800000|2021-03-12 21:50:00|62225.6|62205.6|62225.1|62205.1|62231.6|62211.6|62223.7|62203.7|305
1615586100000|2021-03-12 21:55:00|62226.4|62206.4|62223.2|62203.2|62252.9|62215.5|62214.2|62174.6|332
1615755600000|2021-03-14 21:00:00|62285|62189|62259.6|62239.6|62287.6|62241.1|62259.1|62189|11
1615755900000|2021-03-14 21:05:00|62287|62191|62275.9|62210.4|62289.7|62241.1|62251|62180.9|150
1615756200000|2021-03-14 21:10:00|62275.8|62209.9|62248.1|62228.1|62285.1|62248|62243.5|62186.7|284
1615756500000|2021-03-14 21:15:00|62248.6|62228.6|62247.8|62227.8|62269.1|62229.2|62246.9|62205.2|91
1615756800000|2021-03-14 21:20:00|62247.9|62227.9|62243.3|62223.3|62279.9|62234.9|62243.3|62195.4|147
1615757100000|2021-03-14 21:25:00|62246|62226|62242.1|62222.1|62273.3|62227.5|62240.9|62192.3|98
1615757400000|2021-03-14 21:30:00|62241.8|62221.8|62239.3|62219.3|62282.1|62231|62235.4|62185.4|213
1615757700000|2021-03-14 21:35:00|62237.9|62217.9|62239.6|62219.6|62263.9|62222.5|62237.2|62197.6|78
1615758000000|2021-03-14 21:40:00|62239.2|62219.2|62240.4|62220.4|62270|62223|62235|62170.5|120
1615758300000|2021-03-14 21:45:00|62240.9|62220.9|62240.3|62220.3|62241.7|62221.7|62238.9|62218.9|140
1615758600000|2021-03-14 21:50:00|62240.4|62220.4|62255.8|62203.5|62264.9|62221.6|62234.5|62189.7|87
1615758900000|2021-03-14 21:55:00|62249.6|62210.2|62255.8|62203.8|62265.3|62215.1|62240.4|62187.2|136
1615759200000|2021-03-14 22:00:00|62253|62205.6|62228.1|62202.6|62256.7|62218.5|62224.3|62185.3|443
1615759500000|2021-03-14 22:05:00|62224.8|62202.2|62230.8|62197.9|62254.6|62211.1|62222.3|62179.2|523
1615759800000|2021-03-14 22:10:00|62230.3|62198.6|62231.1|62207.6|62245.9|62215.3|62225|62193|424
1615760100000|2021-03-14 22:15:00|62234.7|62210.1|62223.5|62203.5|62235.8|62212.5|62223|62199.5|306
1615760400000|2021-03-14 22:20:00|62224.2|62204.2|62236.9|62216.9|62236.9|62216.9|62216.4|62191.6|378
1615760700000|2021-03-14 22:25:00|62237.4|62217.4|62242.9|62222.2|62243.3|62223.2|62231.8|62211|376
1615761000000|2021-03-14 22:30:00|62242.7|62222.3|62271.1|62249.8|62274.9|62252.7|62240.8|62217.4|560
1615761300000|2021-03-14 22:35:00|62271.2|62249.9|62263.1|62243.1|62272.1|62250.7|62260.9|62240.8|415
1615761600000|2021-03-14 22:40:00|62263|62243|62251.7|62231.4|62264.2|62243|62249.6|62226.8|410
1615761900000|2021-03-14 22:45:00|62253.1|62232.1|62258.8|62238.8|62260.8|62240.7|62251.3|62229.3|321
1615762200000|2021-03-14 22:50:00|62259.4|62239.4|62257.7|62237.7|62261|62240.8|62256.4|62233.1|240
1615762500000|2021-03-14 22:55:00|62256.8|62236.8|62250.6|62230.6|62264.1|62240.1|62248.8|62227.5|314
1615762800000|2021-03-14 23:00:00|62250.5|62230.5|62245.2|62225.2|62255|62234.5|62242|62220|444
1615763100000|2021-03-14 23:05:00|62245|62225|62230.4|62210.4|62252.9|62232.9|62228.4|62206.8|425
1615763400000|2021-03-14 23:10:00|62230.3|62210.3|62235.6|62215.6|62242|62222|62225.1|62205.1|434
1615763700000|2021-03-14 23:15:00|62235.5|62215.5|62246.9|62226.9|62250.5|62230.5|62224.4|62204.4|417
1615764000000|2021-03-14 23:20:00|62247|62227|62247.8|62227.8|62249.5|62230.3|62241.1|62221.1|312
1615764300000|2021-03-14 23:25:00|62247.7|62227.7|62246.7|62226.7|62248.1|62228.1|62240.3|62220.3|278
1615764600000|2021-03-14 23:30:00|62247.3|62227.3|62245.8|62225.8|62251.1|62231.1|62240.9|62220.9|360
1615764900000|2021-03-14 23:35:00|62246.1|62226.1|62257.6|62237.6|62267.3|62247.3|62245.1|62225.1|355
1615765200000|2021-03-14 23:40:00|62257.5|62237.5|62249.1|62229.1|62259.5|62239.5|62248.4|62228.4|359
1615765500000|2021-03-14 23:45:00|62249.3|62229.3|62248.9|62228.9|62258.3|62238.3|62247|62227|404
1615765800000|2021-03-14 23:50:00|62248.3|62228.3|62238.4|62218.4|62249.1|62229.1|62235.2|62215.2|336
1615766100000|2021-03-14 23:55:00|62238.5|62218.5|62239.4|62219.4|62244.9|62224.9|62238.5|62218.5|263
1615766400000|2021-03-15 00:00:00|62239.7|62219.7|62218.9|62198.9|62241.2|62221.2|62214.2|62194.2|553
1615766700000|2021-03-15 00:05:00|62218|62198|62214.5|62194.5|62219.7|62199.7|62214.4|62194.4|451
1615767000000|2021-03-15 00:10:00|62214.6|62194.6|62219.8|62199.8|62227.4|62207.4|62210.1|62190.1|429
1615767300000|2021-03-15 00:15:00|62219.7|62199.7|62213.2|62193.2|62223.7|62203.7|62212.3|62192.3|364
1615767600000|2021-03-15 00:20:00|62213.1|62193.1|62216|62196|62225.8|62205.8|62213.1|62193.1|434
1615767900000|2021-03-15 00:25:00|62216.2|62196.2|62220.8|62200.8|62221.9|62201.9|62209.8|62189.8|502
1615768200000|2021-03-15 00:30:00|62220.7|62200.7|62211.5|62191.5|62224.4|62204.4|62207.3|62187.3|554
1615768500000|2021-03-15 00:35:00|62211.6|62191.6|62220.4|62200.4|62231.2|62211.2|62210.6|62190.6|522
1615768800000|2021-03-15 00:40:00|62220.5|62200.5|62213.3|62193.3|62223|62203|62208.6|62188.6|489
1615769100000|2021-03-15 00:45:00|62213.2|62193.2|62216.3|62196.3|62220.9|62200.9|62211.2|62191.2|464
1615769400000|2021-03-15 00:50:00|62216.2|62196.2|62231.4|62211.4|62239.4|62219.4|62213.3|62193.3|513
1615769700000|2021-03-15 00:55:00|62232.5|62212.5|62233.9|62213.9|62241.2|62221.2|62226|62206|590
1615770000000|2021-03-15 01:00:00|62233.8|62213.8|62218.6|62198.6|62238.4|62218.4|62218.3|62198.3|682
1615770300000|2021-03-15 01:05:00|62216.7|62201.7|62221.8|62201.8|62223.1|62203.1|62211.1|62191.1|612
1615770600000|2021-03-15 01:10:00|62221.9|62201.9|62206.7|62186.7|62224.5|62204.5|62204.5|62184.5|561
1615770900000|2021-03-15 01:15:00|62206.6|62186.6|62181.5|62161.5|62207.6|62187.6|62181.4|62161.4|609
1615771200000|2021-03-15 01:20:00|62181.7|62161.7|62194.8|62174.8|62195|62175.2|62179.9|62159.9|606
1615771500000|2021-03-15 01:25:00|62194.9|62174.9|62163|62143|62196.1|62176.1|62160.1|62141.1|706
1615771800000|2021-03-15 01:30:00|62162.9|62142.9|62166.5|62146.5|62177|62157|62148.1|62128.1|763
1615772100000|2021-03-15 01:35:00|62166.9|62146.9|62176.9|62156.9|62177.8|62160.3|62164.9|62145.4|636
1615772400000|2021-03-15 01:40:00|62177|62157|62190.4|62170.4|62194.4|62174.4|62174.9|62154.9|693
1615772700000|2021-03-15 01:45:00|62191.5|62171.5|62188.6|62168.6|62193.8|62173.8|62179.2|62159.2|624
1615773000000|2021-03-15 01:50:00|62188.5|62168.5|62195.8|62175.8|62197|62177|62181.3|62161.3|659
1615773300000|2021-03-15 01:55:00|62195.9|62175.9|62200.3|62180.3|62203.2|62183.2|62194|62174|590
1615773600000|2021-03-15 02:00:00|62200|62180|62181.6|62161.6|62207.8|62187.8|62180.6|62160.6|628
1615773900000|2021-03-15 02:05:00|62181.7|62161.7|62194.3|62174.3|62197.9|62177.9|62179.9|62159.9|566
1615774200000|2021-03-15 02:10:00|62194.1|62174.1|62194.7|62174.7|62198.3|62178.3|62191.4|62172.1|546
1615774500000|2021-03-15 02:15:00|62195.2|62175.2|62216.5|62196.5|62223.5|62203.5|62195|62175|633
1615774800000|2021-03-15 02:20:00|62215.9|62195.9|62228.1|62208.1|62229|62209|62215.9|62195.9|638
1615775100000|2021-03-15 02:25:00|62227.7|62207.7|62251.4|62231.4|62257.2|62237.2|62223.6|62203.6|755
1615775400000|2021-03-15 02:30:00|62251.6|62231.6|62236.3|62216.3|62253.1|62233.1|62233.8|62214.8|672
1615775700000|2021-03-15 02:35:00|62236.2|62216.2|62259.6|62239.6|62264|62244|62235.9|62215.9|573
1615776000000|2021-03-15 02:40:00|62259.4|62239.4|62257.7|62237.7|62265.4|62245.4|62250|62230|609
1615776300000|2021-03-15 02:45:00|62258.4|62238.4|62253.9|62233.9|62275.4|62255.4|62252|62232|771
1615776600000|2021-03-15 02:50:00|62254.3|62234.3|62246.4|62226.4|62259.1|62239.1|62245.7|62226.4|583
1615776900000|2021-03-15 02:55:00|62247.3|62227.3|62251.1|62231.1|62252.8|62232.8|62245.1|62225.1|659
1615777200000|2021-03-15 03:00:00|62251.2|62231.2|62240.4|62220.4|62254.2|62234.2|62240.4|62220.4|544
1615777500000|2021-03-15 03:05:00|62240.6|62220.6|62243.4|62223.4|62254.2|62234.2|62237.7|62217.7|596
1615777800000|2021-03-15 03:10:00|62243.6|62223.6|62242.3|62222.3|62247.1|62227.1|62235.6|62215.6|519
1615778100000|2021-03-15 03:15:00|62242.5|62222.5|62245|62225|62248.1|62228.1|62227.8|62207.8|630
1615778400000|2021-03-15 03:20:00|62245.1|62225.1|62242.8|62222.8|62253.9|62233.9|62241.6|62221.6|510
1615778700000|2021-03-15 03:25:00|62242.7|62222.7|62245.8|62225.8|62251.8|62231.8|62240.5|62220.5|428
1615779000000|2021-03-15 03:30:00|62245|62225|62234.3|62214.3|62251.9|62231.9|62233.9|62213.9|495
1615779300000|2021-03-15 03:35:00|62234.5|62214.5|62230.7|62210.7|62237.2|62217.2|62228.6|62208.6|479
1615779600000|2021-03-15 03:40:00|62230.8|62210.8|62224.6|62204.6|62230.8|62210.8|62222.1|62202.1|535
1615779900000|2021-03-15 03:45:00|62224.4|62204.4|62229.5|62209.5|62233.3|62213.3|62224|62204|588
1615780200000|2021-03-15 03:50:00|62229.3|62209.3|62219.1|62199.1|62231.1|62211.1|62218.8|62198.8|485
1615780500000|2021-03-15 03:55:00|62219.2|62199.2|62219.5|62199.5|62225.2|62205.2|62216.5|62197.7|393
1615780800000|2021-03-15 04:00:00|62219.3|62199.3|62227.2|62207.2|62227.7|62207.7|62217.1|62197.1|449
1615781100000|2021-03-15 04:05:00|62226.9|62206.9|62232.9|62212.9|62233.9|62216.2|62226.1|62206.1|415
1615781400000|2021-03-15 04:10:00|62233.5|62213.5|62229.7|62209.7|62238|62218|62229.3|62209.3|474
1615781700000|2021-03-15 04:15:00|62229.8|62209.8|62229.7|62209.7|62235.9|62215.9|62227.8|62208.5|374
1615782000000|2021-03-15 04:20:00|62229.6|62209.6|62229.3|62209.3|62236|62216|62226.1|62206.1|436
1615782300000|2021-03-15 04:25:00|62229.4|62209.4|62226.8|62206.8|62230.7|62211.2|62225.8|62205.9|332
1615782600000|2021-03-15 04:30:00|62226.7|62206.7|62228.3|62208.3|62231.1|62211.1|62224.2|62204.2|417
1615782900000|2021-03-15 04:35:00|62228.4|62208.4|62246.5|62226.5|62248.8|62228.8|62226.5|62206.5|561
1615783200000|2021-03-15 04:40:00|62247.2|62227.2|62252.9|62232.9|62254.9|62237.6|62246.1|62226.1|498
1615783500000|2021-03-15 04:45:00|62252.5|62232.5|62264.4|62244.4|62266|62246|62250|62230.1|513
1615783800000|2021-03-15 04:50:00|62264|62244|62270.8|62250.8|62274.9|62257.5|62263|62243|532
1615784100000|2021-03-15 04:55:00|62270.5|62250.5|62275.4|62255.4|62278.7|62258.7|62268.1|62248.1|413
1615784400000|2021-03-15 05:00:00|62275.2|62255.2|62285.9|62265.9|62291|62271|62272.5|62252.5|552
1615784700000|2021-03-15 05:05:00|62285.8|62265.8|62284.3|62264.3|62288.9|62268.9|62282.1|62262.1|419
1615785000000|2021-03-15 05:10:00|62284.4|62264.4|62290.3|62270.3|62294.8|62274.8|62282|62262|514
1615785300000|2021-03-15 05:15:00|62289.8|62269.8|62297.7|62277.7|62300.3|62280.3|62289.5|62269.5|521
1615785600000|2021-03-15 05:20:00|62297.6|62277.6|62308.4|62288.4|62308.4|62288.4|62295.2|62275.2|557
1615785900000|2021-03-15 05:25:00|62308.7|62288.7|62317|62297|62319.2|62299.2|62306.6|62286.6|557
1615786200000|2021-03-15 05:30:00|62316.6|62296.6|62330.1|62310.1|62330.7|62310.7|62312.3|62292.3|715
1615786500000|2021-03-15 05:35:00|62330.2|62310.2|62340.5|62320.5|62344|62324|62327.6|62307.6|650
1615786800000|2021-03-15 05:40:00|62340.4|62320.4|62324.2|62304.2|62342.8|62322.8|62320.4|62300.4|666
1615787100000|2021-03-15 05:45:00|62324.3|62304.3|62334.6|62314.6|62336.7|62316.7|62323.2|62303.5|625
1615787400000|2021-03-15 05:50:00|62333.3|62313.3|62318.1|62298.1|62338|62318|62316.3|62296.3|643
1615787700000|2021-03-15 05:55:00|62318.2|62298.2|62329.4|62309.4|62332.2|62312.2|62312.6|62292.6|520
1615788000000|2021-03-15 06:00:00|62329.3|62309.3|62338.6|62318.6|62342|62322|62318.2|62298.2|538
1615788300000|2021-03-15 06:05:00|62338.9|62318.9|62355.8|62335.8|62359.4|62339.4|62338.7|62318.7|625
1615788600000|2021-03-15 06:10:00|62356|62336|62355|62335|62357.7|62338|62345.9|62325.9|604
1615788900000|2021-03-15 06:15:00|62355.6|62335.6|62350.3|62330.3|62366.7|62346.7|62350|62330|690
1615789200000|2021-03-15 06:20:00|62350.4|62330.4|62341.4|62321.4|62359.7|62339.7|62341|62321|508
1615789500000|2021-03-15 06:25:00|62340.9|62320.9|62331.4|62311.4|62343.2|62324.4|62326.8|62306.8|599
1615789800000|2021-03-15 06:30:00|62331.5|62311.5|62324.6|62304.6|62334.6|62314.6|62319.9|62299.9|560
1615790100000|2021-03-15 06:35:00|62324.5|62304.5|62337.4|62317.4|62340.3|62320.3|62317.9|62300.2|563
1615790400000|2021-03-15 06:40:00|62337.5|62317.5|62348.5|62328.5|62351.2|62331.2|62327.9|62307.9|562
1615790700000|2021-03-15 06:45:00|62348.4|62328.4|62358.9|62338.9|62361.7|62341.7|62346|62326|500
1615791000000|2021-03-15 06:50:00|62358.8|62338.8|62323.8|62303.8|62360.8|62340.8|62319.2|62299.2|681
1615791300000|2021-03-15 06:55:00|62323.6|62303.6|62318|62298|62326.3|62306.3|62313.6|62293.6|604
1615791600000|2021-03-15 07:00:00|62318.2|62298.2|62310|62290|62333|62313|62301.7|62281.7|788
1615791900000|2021-03-15 07:05:00|62309.8|62289.8|62328.4|62308.4|62337.6|62317.6|62303.4|62283.4|704
1615792200000|2021-03-15 07:10:00|62328.6|62308.6|62354.9|62334.9|62355.2|62335.2|62328.6|62308.6|717
1615792500000|2021-03-15 07:15:00|62355|62335|62346|62326|62359.5|62339.5|62344.8|62324.8|688
1615792800000|2021-03-15 07:20:00|62345.3|62325.3|62359.9|62339.9|62363.8|62344.4|62334.8|62317|693
1615793100000|2021-03-15 07:25:00|62359.8|62339.8|62368.7|62348.7|62376.6|62356.6|62359.8|62339.8|801
1615793400000|2021-03-15 07:30:00|62368.8|62348.8|62343|62323|62372.8|62353|62339.6|62322.4|798
1615793700000|2021-03-15 07:35:00|62342.9|62322.9|62359.7|62339.7|62361.4|62344.1|62333|62315.3|726
1615794000000|2021-03-15 07:40:00|62359.6|62339.6|62369.6|62349.6|62371|62352.8|62344.5|62326.9|648
1615794300000|2021-03-15 07:45:00|62369.7|62349.7|62398.8|62378.8|62406.3|62386.3|62364.6|62347.3|771
1615794600000|2021-03-15 07:50:00|62399|62379|62385|62365|62406.5|62388.5|62372.2|62355.1|744
1615794900000|2021-03-15 07:55:00|62385.1|62365.1|62395.4|62375.4|62400.6|62383.4|62380.4|62362.9|762
1615795200000|2021-03-15 08:00:00|62394.8|62374.8|62361.5|62346.5|62397.1|62378.9|62356.1|62338.3|843
1615795500000|2021-03-15 08:05:00|62361.6|62346.6|62328.3|62313.3|62367|62347.3|62312.5|62294.6|993
1615795800000|2021-03-15 08:10:00|62328.7|62313.7|62329.9|62314.9|62337.6|62320.5|62323.5|62306.4|859
1615796100000|2021-03-15 08:15:00|62328.8|62313.8|62353.8|62338.8|62354.9|62338.9|62326.2|62308.8|806
1615796400000|2021-03-15 08:20:00|62353.7|62338.7|62353.3|62338.3|62370.2|62352.9|62347.8|62330.3|817
1615796700000|2021-03-15 08:25:00|62354.4|62339.4|62334.8|62319.8|62354.4|62339.4|62329.2|62312.5|770
1615797000000|2021-03-15 08:30:00|62336|62316|62343.7|62328.7|62346.3|62328.8|62316.7|62299.4|807
1615797300000|2021-03-15 08:35:00|62345.7|62330.7|62327|62307|62350.7|62335.4|62321.7|62306.6|776
1615797600000|2021-03-15 08:40:00|62327.1|62307.1|62313.9|62298.9|62340.9|62324|62303.4|62286.2|746
1615797900000|2021-03-15 08:45:00|62313.3|62298.3|62307.2|62292.2|62322|62307|62298.3|62281.7|836
1615798200000|2021-03-15 08:50:00|62308|62293|62293.4|62278.4|62317.8|62299.4|62287.8|62269.8|825
1615798500000|2021-03-15 08:55:00|62293.3|62278.3|62304|62289|62318.7|62303.5|62293.3|62278|761
1615798800000|2021-03-15 09:00:00|62304.7|62289.7|62306.8|62291.8|62309.8|62293.6|62287.9|62270.6|792
1615799100000|2021-03-15 09:05:00|62305.7|62290.7|62338.9|62323.9|62339.9|62324.6|62298.8|62278.8|838
1615799400000|2021-03-15 09:10:00|62339|62324|62340.6|62325.6|62352.3|62337.3|62329.3|62313.6|722
1615799700000|2021-03-15 09:15:00|62340.5|62325.5|62360.9|62345.9|62371.6|62354.1|62331.2|62313.6|705
1615800000000|2021-03-15 09:20:00|62360.8|62345.8|62333.3|62313.3|62363.6|62348.6|62328.9|62313.3|658
1615800300000|2021-03-15 09:25:00|62333.1|62313.1|62319.7|62304.7|62342.4|62327.2|62319.5|62302.7|639
1615800600000|2021-03-15 09:30:00|62319.8|62304.8|62322.5|62302.5|62325.2|62307.1|62309.3|62292.4|665
1615800900000|2021-03-15 09:35:00|62320|62305|62350.3|62335.3|62358|62340.7|62319.1|62302.7|604
1615801200000|2021-03-15 09:40:00|62350.2|62335.2|62355.3|62340.3|62367.1|62352.1|62348.8|62333.8|587
1615801500000|2021-03-15 09:45:00|62355.2|62340.2|62370.4|62355.4|62380.8|62363.8|62355.1|62340.1|609
1615801800000|2021-03-15 09:50:00|62370.6|62355.6|62351.5|62336.5|62376.8|62360.5|62344.9|62329.9|654
1615802100000|2021-03-15 09:55:00|62351.7|62336.7|62361.8|62346.8|62363.9|62347.3|62339.8|62323|686
1615802400000|2021-03-15 10:00:00|62362.1|62347.1|62369.1|62354.1|62376.8|62359.9|62359.4|62342.2|582
1615802700000|2021-03-15 10:05:00|62368.9|62353.9|62388.2|62373.2|62395.6|62376.1|62365.9|62349|694
1615803000000|2021-03-15 10:10:00|62388.1|62373.1|62378|62363|62392|62374.7|62375.9|62359.3|614
1615803300000|2021-03-15 10:15:00|62377.8|62362.8|62393.3|62378.3|62398.9|62382.2|62377.3|62362.3|740
1615803600000|2021-03-15 10:20:00|62392.9|62377.9|62364.5|62349.5|62396.8|62379.1|62364.1|62348|704
1615803900000|2021-03-15 10:25:00|62365|62350|62374.4|62359.4|62376.9|62361.7|62362.8|62346.6|692
1615804200000|2021-03-15 10:30:00|62374.6|62359.6|62368|62353|62377.5|62360.3|62361.9|62346.6|580
1615804500000|2021-03-15 10:35:00|62367.7|62352.7|62350.3|62330.3|62375.1|62358.9|62347.8|62330.2|643
1615804800000|2021-03-15 10:40:00|62350|62330|62358.5|62343.5|62362.6|62345.6|62347.8|62330|528
1615805100000|2021-03-15 10:45:00|62358.3|62343.3|62350.1|62330.1|62358.4|62343.4|62342.7|62327.3|505
1615805400000|2021-03-15 10:50:00|62349.8|62329.8|62341|62326|62352.1|62335.4|62340.2|62322.8|603
1615805700000|2021-03-15 10:55:00|62341.1|62326.1|62338.5|62323.5|62347|62329|62338.2|62321.9|484
1615806000000|2021-03-15 11:00:00|62338.6|62323.6|62340.5|62325.5|62353.4|62335.4|62337.2|62321.1|582
1615806300000|2021-03-15 11:05:00|62340.6|62325.6|62340.9|62320.9|62348.3|62332.1|62337.3|62319.9|663
1615806600000|2021-03-15 11:10:00|62341.3|62321.3|62328.4|62308.4|62342.9|62325.6|62322.2|62304.6|618
1615806900000|2021-03-15 11:15:00|62328.5|62308.5|62326.4|62311.4|62331.6|62314.1|62318.6|62301.9|675
1615807200000|2021-03-15 11:20:00|62326.3|62311.3|62333.2|62318.2|62338.2|62321.9|62324.5|62306.5|589
1615807500000|2021-03-15 11:25:00|62333.3|62318.3|62327.6|62307.6|62337.9|62320.2|62321.2|62305.3|652
1615807800000|2021-03-15 11:30:00|62328.8|62308.8|62357.5|62337.5|62358.5|62339.7|62326.3|62308.8|691
1615808100000|2021-03-15 11:35:00|62356.9|62336.9|62346.9|62331.9|62356.9|62338.9|62341.4|62324.6|619
1615808400000|2021-03-15 11:40:00|62347|62332|62344.3|62324.3|62356.3|62339.2|62339.3|62322.1|586
1615808700000|2021-03-15 11:45:00|62341.3|62326.3|62351.3|62336.3|62355.2|62338.9|62334.7|62317.8|611
1615809000000|2021-03-15 11:50:00|62351.4|62336.4|62379.5|62359.5|62382.6|62364.7|62345.2|62328.3|628
1615809300000|2021-03-15 11:55:00|62379|62359|62375.5|62360.5|62388|62370.8|62368.4|62349.8|738
1615809600000|2021-03-15 12:00:00|62375.2|62360.2|62355.6|62335.6|62385.4|62370.3|62355.1|62335.4|861
1615809900000|2021-03-15 12:05:00|62355.1|62335.1|62349.4|62334.4|62358.6|62340.7|62341.4|62323.4|735
1615810200000|2021-03-15 12:10:00|62349.8|62334.8|62341.2|62326.2|62356.1|62338.8|62340.8|62322.5|746
1615810500000|2021-03-15 12:15:00|62341.5|62326.5|62332.4|62317.4|62348.2|62331|62326.2|62308.8|675
1615810800000|2021-03-15 12:20:00|62332.6|62317.6|62331.8|62316.8|62342.4|62325.2|62317|62299.1|869
1615811100000|2021-03-15 12:25:00|62332.1|62317.1|62352.9|62337.9|62357.9|62340.3|62330.2|62312.5|728
1615811400000|2021-03-15 12:30:00|62352.8|62337.8|62373.3|62358.3|62384.7|62367.1|62352.4|62334.6|727
1615811700000|2021-03-15 12:35:00|62372.5|62357.5|62381.4|62361.4|62381.9|62363.3|62354.2|62336.5|849
1615812000000|2021-03-15 12:40:00|62381.5|62361.5|62371.5|62356.5|62384.8|62367.2|62356.8|62340.2|806
1615812300000|2021-03-15 12:45:00|62371.6|62356.6|62374.5|62359.5|62381.7|62365.8|62364.1|62347.1|792
1615812600000|2021-03-15 12:50:00|62374.9|62359.9|62366.7|62351.7|62377.6|62360.6|62362.8|62345.1|697
1615812900000|2021-03-15 12:55:00|62366.3|62351.3|62366.5|62351.5|62369.9|62351.8|62353.2|62335.3|850
1615813200000|2021-03-15 13:00:00|62365.6|62350.6|62392.5|62372.5|62393.3|62377.7|62360.8|62343|908
1615813500000|2021-03-15 13:05:00|62392.6|62372.6|62388.9|62368.9|62392.6|62374.5|62368.9|62350.6|778
1615813800000|2021-03-15 13:10:00|62388.5|62368.5|62394.7|62374.7|62412.7|62392.7|62372.8|62354.6|867
1615814100000|2021-03-15 13:15:00|62390.7|62375.7|62389.9|62374.9|62394.2|62376.4|62373.9|62356.4|804
1615814400000|2021-03-15 13:20:00|62389.8|62374.8|62393.7|62378.7|62399.8|62381.7|62382.9|62366|726
1615814700000|2021-03-15 13:25:00|62393.8|62378.8|62383.4|62363.4|62400.9|62381.8|62381|62362|672
1615815000000|2021-03-15 13:30:00|62384.2|62364.2|62363.2|62348.2|62389.4|62371.5|62361.2|62343.4|753
1615815300000|2021-03-15 13:35:00|62363.3|62348.3|62353|62333|62371.2|62355.8|62342.2|62325.7|916
1615815600000|2021-03-15 13:40:00|62352.9|62332.9|62340.4|62325.4|62356.4|62340.1|62336.3|62319.1|857
1615815900000|2021-03-15 13:45:00|62340.5|62325.5|62348.1|62333.1|62352.4|62335.1|62333.8|62316.5|747
1615816200000|2021-03-15 13:50:00|62349.4|62334.4|62377.7|62362.7|62379.1|62363.5|62339.4|62321.9|807
1615816500000|2021-03-15 13:55:00|62378.9|62363.9|62387.8|62372.8|62397.7|62381.8|62367.8|62352.8|854
1615816800000|2021-03-15 14:00:00|62387.5|62372.5|62368.6|62353.6|62388.3|62373.1|62363.2|62346.3|888
1615817100000|2021-03-15 14:05:00|62368.8|62353.8|62372.6|62357.6|62383.6|62366.3|62365.3|62347|863
1615817400000|2021-03-15 14:10:00|62372.9|62357.9|62357.6|62342.6|62378.6|62363.2|62356.5|62339|715
1615817700000|2021-03-15 14:15:00|62357.7|62342.7|62355.5|62340.5|62371.4|62354.1|62344.6|62329.6|866
1615818000000|2021-03-15 14:20:00|62355.6|62340.6|62381.2|62366.2|62391.9|62374.8|62353.7|62338.5|874
1615818300000|2021-03-15 14:25:00|62381|62366|62388.7|62373.7|62390.6|62374.3|62375.2|62357.9|854
1615818600000|2021-03-15 14:30:00|62388.4|62373.4|62400.8|62385.8|62417.2|62399.8|62378.8|62361.9|890
1615818900000|2021-03-15 14:35:00|62399.6|62384.6|62388.8|62373.8|62411.3|62395.6|62388.8|62373.2|877
1615819200000|2021-03-15 14:40:00|62388.9|62373.9|62390.6|62370.6|62398.3|62380.5|62380.5|62363.9|743
1615819500000|2021-03-15 14:45:00|62390.5|62370.5|62379.1|62364.1|62394.9|62376.3|62372.9|62355.1|817
1615819800000|2021-03-15 14:50:00|62379.2|62364.2|62353.5|62333.5|62382.5|62364.4|62346.6|62327.4|753
1615820100000|2021-03-15 14:55:00|62353.6|62333.6|62349.2|62334.2|62353.6|62337.5|62337.7|62317.7|806
1615820400000|2021-03-15 15:00:00|62350|62335|62336.1|62316.1|62369.7|62352|62331.7|62314.4|848
1615820700000|2021-03-15 15:05:00|62336.3|62316.3|62326.5|62306.5|62336.3|62319|62317.9|62299.7|798
1615821000000|2021-03-15 15:10:00|62325.5|62305.5|62329.4|62314.4|62331.8|62314.6|62317.8|62299.9|732
1615821300000|2021-03-15 15:15:00|62329.3|62314.3|62326.5|62306.5|62342.1|62323.2|62321.5|62301.8|776
1615821600000|2021-03-15 15:20:00|62324.6|62309.6|62340.3|62320.3|62346|62327.1|62319.3|62301.9|763
1615821900000|2021-03-15 15:25:00|62337.6|62317.6|62349.6|62329.6|62357.3|62339.1|62330.1|62312.4|807
1615822200000|2021-03-15 15:30:00|62349.3|62329.3|62416.6|62396.6|62419.7|62399.7|62347.5|62328.4|939
1615822500000|2021-03-15 15:35:00|62416.7|62396.7|62412.5|62392.5|62439.1|62420.3|62402.8|62382.8|1044
1615822800000|2021-03-15 15:40:00|62412.4|62392.4|62401.1|62386.1|62418.6|62400.9|62386.8|62368.9|965
1615823100000|2021-03-15 15:45:00|62401.3|62386.3|62406.3|62386.3|62417.8|62399.8|62392.5|62375.4|826
1615823400000|2021-03-15 15:50:00|62406.1|62386.1|62384|62364|62421.7|62401.7|62383.5|62363.5|928
1615823700000|2021-03-15 15:55:00|62383.5|62363.5|62417.3|62397.3|62427.2|62408.5|62375.6|62355.6|981
1615824000000|2021-03-15 16:00:00|62417.1|62397.1|62387.9|62367.9|62419.1|62399.1|62386.7|62367.3|970
1615824300000|2021-03-15 16:05:00|62387.7|62367.7|62374.9|62354.9|62397|62377|62370.6|62350.6|796
1615824600000|2021-03-15 16:10:00|62375|62355|62346.2|62326.2|62377.1|62357.1|62343.9|62323.9|863
1615824900000|2021-03-15 16:15:00|62347.3|62327.3|62341.6|62326.6|62353.4|62335.3|62338.7|62320.4|708
1615825200000|2021-03-15 16:20:00|62341.5|62326.5|62323.3|62303.3|62343.9|62326.6|62318|62298|836
1615825500000|2021-03-15 16:25:00|62323|62303|62316.6|62296.6|62324.6|62304.6|62301|62283.4|752
1615825800000|2021-03-15 16:30:00|62316.5|62296.5|62327.5|62307.5|62328.3|62308.3|62312.7|62294.6|770
1615826100000|2021-03-15 16:35:00|62327.4|62307.4|62338.4|62318.4|62339.1|62321.5|62324.7|62304.7|656
1615826400000|2021-03-15 16:40:00|62338.2|62318.2|62346.5|62326.5|62348.6|62330.1|62334.3|62315.1|584
1615826700000|2021-03-15 16:45:00|62346.4|62326.4|62353.9|62333.9|62358.5|62338.5|62337.5|62319.9|519
1615827000000|2021-03-15 16:50:00|62354|62334|62359.2|62339.2|62361.7|62343.4|62345.2|62327.8|548
1615827300000|2021-03-15 16:55:00|62358.7|62338.7|62378.9|62358.9|62380.6|62362.2|62347.3|62328.4|701
1615827600000|2021-03-15 17:00:00|62379.5|62359.5|62376|62356|62386.4|62368.2|62376|62356|638
1615827900000|2021-03-15 17:05:00|62375.6|62355.6|62382.4|62362.4|62384.4|62365.8|62373.2|62355|491
1615828200000|2021-03-15 17:10:00|62382.7|62362.7|62394.7|62374.7|62395.7|62375.7|62376.9|62359.1|672
1615828500000|2021-03-15 17:15:00|62394.5|62374.5|62374.3|62354.3|62398.8|62378.8|62371|62352.9|633
1615828800000|2021-03-15 17:20:00|62374.2|62354.2|62361.2|62341.2|62375.4|62357.6|62358.4|62341.1|551
1615829100000|2021-03-15 17:25:00|62361.3|62341.3|62352.7|62332.7|62361.3|62341.3|62344.4|62327.3|643
1615829400000|2021-03-15 17:30:00|62352.9|62332.9|62358.2|62338.2|62360|62341.7|62349.2|62331.4|579
1615829700000|2021-03-15 17:35:00|62358|62338|62370.8|62350.8|62374.8|62356.3|62352.7|62334.7|530
1615830000000|2021-03-15 17:40:00|62370.9|62350.9|62350.8|62330.8|62371.1|62351.1|62349.8|62329.8|459
1615830300000|2021-03-15 17:45:00|62348.5|62333.5|62350.3|62330.3|62354.4|62336|62345|62325.9|506
1615830600000|2021-03-15 17:50:00|62350.1|62330.1|62339.3|62319.3|62352.1|62332.1|62336.3|62316.3|523
1615830900000|2021-03-15 17:55:00|62339.4|62319.4|62354.3|62334.3|62358.6|62338.6|62335.1|62315.1|519
1615831200000|2021-03-15 18:00:00|62353.9|62333.9|62336.8|62316.8|62355.5|62335.5|62334.4|62314.4|537
1615831500000|2021-03-15 18:05:00|62336.9|62316.9|62340.7|62320.7|62346.6|62327.1|62336.2|62316.2|402
1615831800000|2021-03-15 18:10:00|62339.3|62319.3|62333.6|62313.6|62339.8|62319.8|62330.6|62312.6|420
1615832100000|2021-03-15 18:15:00|62333.3|62313.3|62341.4|62321.4|62349.7|62330.9|62329.5|62310.2|539
1615832400000|2021-03-15 18:20:00|62341.5|62321.5|62346.2|62326.2|62346.4|62326.4|62332.6|62312.6|434
1615832700000|2021-03-15 18:25:00|62346.7|62326.7|62346.2|62326.2|62346.8|62328.8|62341.3|62321.3|356
1615833000000|2021-03-15 18:30:00|62346.1|62326.1|62353.1|62333.1|62356.4|62336.4|62345.1|62325.1|503
1615833300000|2021-03-15 18:35:00|62350.7|62335.7|62342.2|62327.2|62356.6|62336.6|62342.2|62324.3|425
1615833600000|2021-03-15 18:40:00|62342.3|62327.3|62342.5|62322.5|62347.5|62329.9|62336.8|62319.4|425
1615833900000|2021-03-15 18:45:00|62342.6|62322.6|62341.5|62321.5|62346.5|62328|62334.7|62316.8|444
1615834200000|2021-03-15 18:50:00|62341.3|62321.3|62347.2|62332.2|62357|62339.6|62338.6|62320.5|543
1615834500000|2021-03-15 18:55:00|62349.9|62329.9|62364.2|62344.2|62368.2|62350.8|62349.5|62329.6|564
1615834800000|2021-03-15 19:00:00|62363.9|62343.9|62363|62343|62366.3|62346.3|62354.9|62336.2|600
1615835100000|2021-03-15 19:05:00|62363.4|62343.4|62359.9|62339.9|62366.2|62346.2|62354.3|62334.3|476
1615835400000|2021-03-15 19:10:00|62359.8|62339.8|62370|62350|62373.7|62353.7|62358.6|62338.6|413
1615835700000|2021-03-15 19:15:00|62370.1|62350.1|62372.5|62352.5|62375.4|62355.4|62369|62349|434
1615836000000|2021-03-15 19:20:00|62372.7|62352.7|62380.4|62360.4|62382|62362|62371.5|62351.5|412
1615836300000|2021-03-15 19:25:00|62380.1|62360.1|62384.7|62364.7|62388.1|62368.1|62375.4|62357.2|427
1615836600000|2021-03-15 19:30:00|62384.6|62364.6|62380.4|62360.4|62386.6|62366.6|62375.3|62355.3|494
1615836900000|2021-03-15 19:35:00|62380.2|62360.2|62369.7|62349.7|62380.2|62360.2|62367.2|62347.2|339
1615837200000|2021-03-15 19:40:00|62369.6|62349.6|62359|62339|62371.8|62352.4|62358.4|62338.4|394
1615837500000|2021-03-15 19:45:00|62358.8|62338.8|62357.2|62337.2|62362.5|62342.5|62354.5|62334.5|408
1615837800000|2021-03-15 19:50:00|62357.1|62337.1|62356.6|62336.6|62364.7|62344.7|62352|62332|562
1615838100000|2021-03-15 19:55:00|62356.7|62336.7|62339.8|62319.8|62356.8|62336.8|62339.4|62319.4|704
1615838400000|2021-03-15 20:00:00|62340.2|62320.2|62330.1|62310.1|62341.5|62321.5|62325.6|62305.6|694
1615838700000|2021-03-15 20:05:00|62330.2|62310.2|62327.5|62307.5|62336.3|62316.3|62326.1|62306.1|353
1615839000000|2021-03-15 20:10:00|62327.4|62307.4|62322.3|62302.3|62327.8|62307.8|62322.2|62302.2|240
1615839300000|2021-03-15 20:15:00|62322.5|62302.5|62333|62313|62335.7|62315.7|62320.4|62300.4|319
1615839600000|2021-03-15 20:20:00|62332.7|62312.7|62337.9|62317.9|62338.5|62318.5|62329.6|62309.6|243
1615839900000|2021-03-15 20:25:00|62338.1|62318.1|62339.4|62319.4|62341.4|62321.4|62336.5|62316.5|197
1615840200000|2021-03-15 20:30:00|62338.9|62318.9|62338.9|62318.9|62340.9|62320.9|62337.8|62317.8|548
1615840500000|2021-03-15 20:35:00|62339|62319|62335.9|62315.9|62339.8|62320.3|62333|62314.3|226
1615840800000|2021-03-15 20:40:00|62335.5|62315.5|62338.5|62318.5|62343.5|62323.5|62333|62314.6|273
1615841100000|2021-03-15 20:45:00|62338.6|62318.6|62343.4|62323.4|62345.5|62325.5|62337.8|62317.8|314
1615841400000|2021-03-15 20:50:00|62343.5|62323.5|62335.6|62315.6|62343.5|62323.5|62334.8|62314.8|317
1615841700000|2021-03-15 20:55:00|62335|62315|62376.4|62307.5|62378.9|62321.4|62331.3|62301|360
1615842000000|2021-03-15 21:00:00|62377.8|62306.9|62382.1|62318.2|62385.8|62324.6|62360.7|62295.8|87
1615842300000|2021-03-15 21:05:00|62385.5|62320.3|62375.6|62284.2|62395.4|62343.5|62332.3|62272.7|395
1615842600000|2021-03-15 21:10:00|62373.4|62285.1|62375.5|62286.6|62403.7|62317.5|62358.3|62282.1|281
1615842900000|2021-03-15 21:15:00|62372.4|62290.9|62351.5|62305.4|62403.7|62316.6|62351.5|62280|209
1615843200000|2021-03-15 21:20:00|62361.9|62293.6|62359.1|62297.9|62381.3|62313.4|62353.1|62287.1|461
1615843500000|2021-03-15 21:25:00|62358.2|62295.6|62344.4|62304.7|62371.9|62311.6|62339.3|62294.2|113
1615843800000|2021-03-15 21:30:00|62344.8|62298.4|62335.5|62307.7|62355.2|62308.1|62335.5|62294|72
1615844100000|2021-03-15 21:35:00|62335.4|62301.4|62352.6|62298.8|62359.4|62324|62332.8|62289.6|251
1615844400000|2021-03-15 21:40:00|62359|62296.3|62355.1|62324.1|62364.7|62330.4|62341.6|62294.3|203
1615844700000|2021-03-15 21:45:00|62363|62317.3|62352.1|62332.1|62376.9|62335.5|62350.4|62308.6|214
1615845000000|2021-03-15 21:50:00|62351.7|62331.7|62355.6|62332.8|62392|62337.4|62350.5|62304.5|157
1615845300000|2021-03-15 21:55:00|62355.9|62333.1|62351.4|62331.4|62388.5|62335.3|62351.3|62301.8|60
1615845600000|2021-03-15 22:00:00|62350.2|62330.2|62350.3|62330.3|62357.8|62337.8|62348|62327.9|341
1615845900000|2021-03-15 22:05:00|62350.2|62330.2|62349|62329|62352.4|62332.4|62347|62327|189
1615846200000|2021-03-15 22:10:00|62349.4|62329.4|62350.6|62330.6|62351.1|62331.1|62347.7|62327.7|237
1615846500000|2021-03-15 22:15:00|62350.3|62330.3|62357.2|62337.2|62358.3|62338.3|62347.8|62327.8|268
1615846800000|2021-03-15 22:20:00|62357.1|62337.1|62359.7|62339.7|62364.1|62344.1|62357|62337|275
1615847100000|2021-03-15 22:25:00|62359.6|62339.6|62356.7|62336.7|62359.6|62339.6|62351.9|62331.9|223
1615847400000|2021-03-15 22:30:00|62356.3|62336.3|62353.6|62333.6|62360.3|62340.3|62352.4|62332.4|248
1615847700000|2021-03-15 22:35:00|62353|62333|62345.4|62325.4|62353.8|62333.8|62344.3|62324.3|218
1615848000000|2021-03-15 22:40:00|62344.6|62324.6|62352.5|62332.5|62352.5|62332.5|62340.8|62320.8|224
1615848300000|2021-03-15 22:45:00|62352.4|62332.4|62354.4|62334.4|62356.7|62336.7|62351.2|62331.2|206
1615848600000|2021-03-15 22:50:00|62354|62334|62364.6|62344.6|62371.3|62351.3|62353.4|62333.4|262
1615848900000|2021-03-15 22:55:00|62365.3|62345.3|62369.9|62349.9|62370.9|62350.9|62360.4|62340.4|251
1615849200000|2021-03-15 23:00:00|62370.1|62350.1|62360.5|62340.5|62370.1|62350.1|62356.8|62336.8|298
1615849500000|2021-03-15 23:05:00|62360|62340|62363.5|62343.5|62365.5|62345.5|62356.1|62336.1|289
1615849800000|2021-03-15 23:10:00|62364|62344|62366.6|62346.6|62371.6|62351.6|62362.7|62342.7|233
1615850100000|2021-03-15 23:15:00|62367.1|62347.1|62370.6|62350.6|62371.9|62351.9|62363.6|62343.6|322
1615850400000|2021-03-15 23:20:00|62370.7|62350.7|62367.4|62347.4|62371.7|62351.7|62364.4|62344.4|253
1615850700000|2021-03-15 23:25:00|62367.5|62347.5|62367.3|62347.3|62369.6|62349.6|62366|62346|176
1615851000000|2021-03-15 23:30:00|62367.7|62347.7|62358.5|62338.5|62369.3|62349.3|62357.2|62337.2|236
1615851300000|2021-03-15 23:35:00|62359.1|62339.1|62363.4|62343.4|62365.7|62345.7|62356.6|62336.6|227
1615851600000|2021-03-15 23:40:00|62363.3|62343.3|62365.6|62345.6|62368.7|62348.7|62358.5|62338.5|274
1615851900000|2021-03-15 23:45:00|62366.1|62346.1|62368.9|62348.9|62371|62351|62364.3|62344.3|298
1615852200000|2021-03-15 23:50:00|62369.1|62349.1|62365|62345|62369.1|62349.1|62363.5|62343.5|237
1615852500000|2021-03-15 23:55:00|62364.8|62344.8|62360.5|62340.5|62366.1|62346.1|62359.8|62339.8|276
1615852800000|2021-03-16 00:00:00|62360.4|62340.4|62358.1|62338.1|62369.1|62349.1|62356.6|62336.6|424
1615853100000|2021-03-16 00:05:00|62358.4|62338.4|62349.4|62329.4|62358.4|62338.4|62346.9|62326.9|332
1615853400000|2021-03-16 00:10:00|62349.5|62329.5|62340|62320|62353.7|62333.7|62338.4|62318.4|343
1615853700000|2021-03-16 00:15:00|62340.1|62320.1|62333.7|62313.7|62342.6|62322.6|62332.8|62312.8|386
1615854000000|2021-03-16 00:20:00|62333.9|62313.9|62353.3|62333.3|62355.5|62335.5|62333.6|62313.6|410
1615854300000|2021-03-16 00:25:00|62353.5|62333.5|62349.2|62329.2|62358.9|62338.9|62348.5|62328.5|343
1615854600000|2021-03-16 00:30:00|62349|62329|62362.7|62342.7|62366.2|62346.2|62348.5|62328.5|438
1615854900000|2021-03-16 00:35:00|62362.6|62342.6|62364.5|62344.5|62369.1|62349.1|62357.7|62337.7|452
1615855200000|2021-03-16 00:40:00|62364.3|62344.3|62356.2|62336.2|62364.8|62344.8|62354.4|62334.4|389
1615855500000|2021-03-16 00:45:00|62356.3|62336.3|62360.9|62340.9|62362.6|62342.6|62354.8|62334.8|337
1615855800000|2021-03-16 00:50:00|62361|62341|62368.9|62348.9|62369.6|62349.6|62357.4|62338.3|340
1615856100000|2021-03-16 00:55:00|62370.8|62350.8|62379.7|62359.7|62382.1|62362.1|62368.4|62348.4|480
1615856400000|2021-03-16 01:00:00|62379|62359|62371.7|62351.7|62382.4|62362.4|62370.8|62350.8|450
1615856700000|2021-03-16 01:05:00|62371.6|62351.6|62359.9|62339.9|62374.6|62354.6|62358.3|62338.3|451
1615857000000|2021-03-16 01:10:00|62359.1|62339.1|62360.6|62340.6|62368.4|62348.4|62357.7|62337.7|402
1615857300000|2021-03-16 01:15:00|62360.1|62340.1|62349.9|62329.9|62361.7|62341.7|62349|62329|517
1615857600000|2021-03-16 01:20:00|62350.1|62330.1|62347.2|62327.2|62355.6|62335.6|62343.1|62323.1|625
1615857900000|2021-03-16 01:25:00|62346.8|62326.8|62342.9|62322.9|62351.3|62331.3|62342|62322|378
1615858200000|2021-03-16 01:30:00|62343.1|62323.1|62347.7|62327.7|62352|62332|62341.8|62321.8|523
1615858500000|2021-03-16 01:35:00|62348|62328|62343.7|62323.7|62352.2|62332.2|62341.6|62321.6|451
1615858800000|2021-03-16 01:40:00|62343.8|62323.8|62346.9|62326.9|62350.8|62330.8|62342.4|62322.4|484
1615859100000|2021-03-16 01:45:00|62346.6|62326.6|62336.2|62316.2|62348.2|62328.2|62336.2|62316.2|452
1615859400000|2021-03-16 01:50:00|62336.6|62316.6|62344.6|62324.6|62344.8|62324.8|62330.8|62310.8|574
1615859700000|2021-03-16 01:55:00|62344.7|62324.7|62353.4|62333.4|62354.4|62334.4|62341.8|62321.8|515
1615860000000|2021-03-16 02:00:00|62353.3|62333.3|62364.6|62344.6|62366.3|62346.3|62350.3|62330.3|569
1615860300000|2021-03-16 02:05:00|62364.7|62344.7|62360.1|62340.1|62366.9|62346.9|62355.9|62335.9|502
1615860600000|2021-03-16 02:10:00|62359.9|62339.9|62374.5|62354.5|62377.4|62357.4|62355.6|62335.6|549
1615860900000|2021-03-16 02:15:00|62374.4|62354.4|62381.7|62361.7|62383.6|62363.6|62373.4|62353.4|478
1615861200000|2021-03-16 02:20:00|62381.6|62361.6|62369.5|62349.5|62381.9|62361.9|62369.2|62349.2|437
1615861500000|2021-03-16 02:25:00|62369.4|62349.4|62365.2|62345.2|62371.4|62351.4|62360.6|62340.6|454
1615861800000|2021-03-16 02:30:00|62365.4|62345.4|62376|62356|62377.5|62357.5|62361.9|62341.9|543
1615862100000|2021-03-16 02:35:00|62375.9|62355.9|62375.8|62355.8|62376.9|62356.9|62367.7|62347.7|397
1615862400000|2021-03-16 02:40:00|62375.7|62355.7|62370.2|62350.2|62375.9|62355.9|62366.7|62346.7|505
1615862700000|2021-03-16 02:45:00|62370.4|62350.4|62366.7|62346.7|62371.4|62351.4|62362.2|62342.2|470
1615863000000|2021-03-16 02:50:00|62366.6|62346.6|62370.3|62350.3|62370.5|62350.5|62361.7|62341.7|428
1615863300000|2021-03-16 02:55:00|62370.2|62350.2|62361.2|62341.2|62370.9|62350.9|62358.9|62338.9|517
1615863600000|2021-03-16 03:00:00|62361.7|62341.7|62365.8|62345.8|62367.1|62347.1|62360.4|62340.4|523
1615863900000|2021-03-16 03:05:00|62365.6|62345.6|62347|62327|62366.7|62346.7|62344.6|62324.6|499
1615864200000|2021-03-16 03:10:00|62347.2|62327.2|62337.7|62317.7|62347.9|62327.9|62333.9|62313.9|615
1615864500000|2021-03-16 03:15:00|62337.4|62317.4|62331.7|62311.7|62339.4|62319.4|62330.7|62310.7|449
1615864800000|2021-03-16 03:20:00|62332|62312|62330|62310|62333.4|62313.4|62327.2|62307.2|461
1615865100000|2021-03-16 03:25:00|62330.2|62310.2|62311.3|62291.3|62330.6|62310.6|62304.4|62284.4|668
1615865400000|2021-03-16 03:30:00|62311.5|62291.5|62317.2|62297.2|62318.9|62298.9|62309.8|62289.8|633
1615865700000|2021-03-16 03:35:00|62317.4|62297.4|62322.6|62302.6|62323.7|62303.7|62311.9|62291.9|497
1615866000000|2021-03-16 03:40:00|62322.5|62302.5|62323.7|62303.7|62330.8|62310.8|62320.2|62300.2|433
1615866300000|2021-03-16 03:45:00|62323.9|62303.9|62326.8|62306.8|62328.5|62308.5|62322.7|62302.7|375
1615866600000|2021-03-16 03:50:00|62326.7|62306.7|62322.5|62302.5|62327.5|62307.5|62320.8|62300.8|363
1615866900000|2021-03-16 03:55:00|62322.6|62302.6|62322.8|62302.8|62324.7|62304.7|62318.2|62298.2|407
1615867200000|2021-03-16 04:00:00|62322.5|62302.5|62320.7|62300.7|62327.5|62307.5|62317.8|62297.8|417
1615867500000|2021-03-16 04:05:00|62320.6|62300.6|62309|62289|62322.2|62302.2|62306.3|62286.3|373
1615867800000|2021-03-16 04:10:00|62309.5|62289.5|62321.1|62301.1|62322.5|62302.5|62309.3|62289.3|325
1615868100000|2021-03-16 04:15:00|62321.3|62301.3|62315.8|62295.8|62324.1|62304.1|62315|62295|372
1615868400000|2021-03-16 04:20:00|62315.9|62295.9|62313.1|62293.1|62322.3|62302.3|62312.1|62292.1|332
1615868700000|2021-03-16 04:25:00|62314.1|62294.1|62314.8|62294.8|62317.4|62297.4|62310.1|62290.1|311
1615869000000|2021-03-16 04:30:00|62314.7|62294.7|62301.3|62281.3|62316.9|62296.9|62300.7|62280.7|335
1615869300000|2021-03-16 04:35:00|62301.5|62281.5|62300.4|62280.4|62304.8|62284.8|62296.4|62276.4|424
1615869600000|2021-03-16 04:40:00|62300.5|62280.5|62304|62284|62305.5|62285.5|62299.4|62279.4|378
1615869900000|2021-03-16 04:45:00|62303.3|62283.3|62299.8|62279.8|62307.9|62287.9|62298.4|62278.4|305
1615870200000|2021-03-16 04:50:00|62299.7|62279.7|62300.1|62280.1|62304.7|62284.7|62296.7|62276.7|336
1615870500000|2021-03-16 04:55:00|62300|62280|62301.3|62281.3|62302.7|62283.1|62296.7|62276.7|263
1615870800000|2021-03-16 05:00:00|62301.2|62281.2|62308.4|62288.4|62315.5|62295.5|62299.7|62279.7|471
1615871100000|2021-03-16 05:05:00|62308.1|62288.1|62299.8|62279.8|62310.3|62290.3|62298.6|62278.6|319
1615871400000|2021-03-16 05:10:00|62299.5|62279.5|62304.6|62284.6|62308.1|62288.1|62299.4|62279.4|362
1615871700000|2021-03-16 05:15:00|62304.7|62284.7|62308.4|62288.4|62310.9|62290.9|62304.6|62284.6|356
1615872000000|2021-03-16 05:20:00|62309.1|62289.1|62303.6|62283.6|62310.7|62290.7|62302.6|62282.6|338
1615872300000|2021-03-16 05:25:00|62303.4|62283.4|62310.7|62290.7|62311|62291|62301.6|62281.6|396
1615872600000|2021-03-16 05:30:00|62311|62291|62309.6|62289.6|62313.6|62293.6|62306.4|62286.4|402
1615872900000|2021-03-16 05:35:00|62309.9|62289.9|62301.9|62281.9|62311.8|62291.8|62295.7|62275.7|381
1615873200000|2021-03-16 05:40:00|62301.6|62281.6|62306.5|62286.5|62306.5|62286.5|62296.3|62276.3|425
1615873500000|2021-03-16 05:45:00|62306.6|62286.6|62298.9|62278.9|62308.2|62288.2|62297.6|62277.6|334
1615873800000|2021-03-16 05:50:00|62299|62279|62309|62289|62310.5|62290.5|62298.4|62278.4|469
1615874100000|2021-03-16 05:55:00|62309.1|62289.1|62315.4|62295.4|62318.4|62298.4|62307.5|62287.5|466
1615874400000|2021-03-16 06:00:00|62315.1|62295.1|62333.3|62313.3|62333.8|62313.8|62314.1|62294.1|618
1615874700000|2021-03-16 06:05:00|62333.7|62313.7|62343.9|62323.9|62347.4|62327.4|62327.5|62307.5|601
1615875000000|2021-03-16 06:10:00|62344|62324|62350.6|62330.6|62351.4|62331.4|62340.4|62320.4|619
1615875300000|2021-03-16 06:15:00|62350.9|62330.9|62349.5|62329.5|62353.6|62334.4|62343.2|62323.2|558
1615875600000|2021-03-16 06:20:00|62349.2|62329.2|62344.1|62324.1|62349.4|62330.1|62334.7|62314.7|597
1615875900000|2021-03-16 06:25:00|62344.4|62324.4|62318.6|62298.6|62344.4|62327.1|62318.1|62298.1|589
1615876200000|2021-03-16 06:30:00|62318.7|62298.7|62319.9|62299.9|62322.5|62302.5|62316.1|62296.3|531
1615876500000|2021-03-16 06:35:00|62320|62300|62341|62321|62343.4|62323.4|62318.4|62299.1|518
1615876800000|2021-03-16 06:40:00|62341.6|62321.6|62352.9|62332.9|62353.7|62333.7|62340.6|62320.6|592
1615877100000|2021-03-16 06:45:00|62353|62333|62335.3|62315.3|62354.1|62334.1|62334|62314|543
1615877400000|2021-03-16 06:50:00|62335.2|62315.2|62350|62330|62351|62331|62328.2|62309.6|539
1615877700000|2021-03-16 06:55:00|62349.9|62329.9|62340.2|62325.2|62349.9|62329.9|62340.1|62320.3|555
1615878000000|2021-03-16 07:00:00|62342.8|62322.8|62370.6|62350.6|62379.5|62359.5|62341.4|62321.4|807
1615878300000|2021-03-16 07:05:00|62370.9|62350.9|62387.3|62367.3|62387.3|62367.3|62361.2|62342.2|744
1615878600000|2021-03-16 07:10:00|62387.2|62367.2|62384.8|62364.8|62406.8|62386.8|62383.2|62363.2|830
1615878900000|2021-03-16 07:15:00|62383|62363|62384.6|62369.6|62397.6|62379.9|62380.6|62361.7|815
1615879200000|2021-03-16 07:20:00|62384.5|62369.5|62392|62372|62398.8|62378.8|62380.1|62361|663
1615879500000|2021-03-16 07:25:00|62391.8|62371.8|62400.6|62380.6|62405.2|62387.9|62388.6|62371.3|713
1615879800000|2021-03-16 07:30:00|62400.7|62380.7|62389.6|62369.6|62406.2|62388.8|62389|62369|708
1615880100000|2021-03-16 07:35:00|62389.4|62369.4|62381.4|62366.4|62394.5|62376|62369.9|62349.9|713
1615880400000|2021-03-16 07:40:00|62381.3|62366.3|62376.6|62356.6|62394.9|62376|62370.1|62350.8|683
1615880700000|2021-03-16 07:45:00|62376.5|62356.5|62383.1|62368.1|62390.6|62371.8|62369.3|62351.9|696
1615881000000|2021-03-16 07:50:00|62383.2|62368.2|62376.6|62361.6|62395.9|62377.6|62374.1|62356.6|694
1615881300000|2021-03-16 07:55:00|62377.6|62362.6|62411.7|62391.7|62416.1|62396.3|62377.2|62359.9|846
1615881600000|2021-03-16 08:00:00|62411.9|62391.9|62400.8|62385.8|62426.6|62406.6|62391.1|62374.9|908
1615881900000|2021-03-16 08:05:00|62401.9|62386.9|62381.5|62366.5|62403.9|62386.9|62374.4|62354.6|872
1615882200000|2021-03-16 08:10:00|62381.9|62366.9|62365.2|62350.2|62385.3|62368|62361.3|62344.3|818
1615882500000|2021-03-16 08:15:00|62365.5|62350.5|62359.1|62339.1|62375.6|62358.2|62353.2|62335.1|763
1615882800000|2021-03-16 08:20:00|62358.6|62338.6|62366.4|62346.4|62373.1|62354.4|62353.9|62335.7|751
1615883100000|2021-03-16 08:25:00|62366.2|62346.2|62354.8|62339.8|62368.5|62351.6|62349.4|62332.1|760
1615883400000|2021-03-16 08:30:00|62357.3|62337.3|62356.4|62341.4|62361.7|62345.4|62350.1|62333.3|716
1615883700000|2021-03-16 08:35:00|62356.6|62341.6|62362.2|62342.2|62379.2|62361.7|62350.6|62333.3|748
1615884000000|2021-03-16 08:40:00|62361.8|62346.8|62376.6|62356.6|62377.3|62359.1|62360.1|62340.2|592
1615884300000|2021-03-16 08:45:00|62375.5|62355.5|62351.6|62331.6|62377.3|62359.7|62343.5|62325.7|628
1615884600000|2021-03-16 08:50:00|62350.3|62330.3|62362.9|62347.9|62368|62350.6|62345.4|62328|606
1615884900000|2021-03-16 08:55:00|62362.8|62347.8|62356|62336|62379.2|62361.6|62345.7|62327.7|793
1615885200000|2021-03-16 09:00:00|62357.6|62337.6|62362.5|62347.5|62375.6|62356.7|62357|62337.6|747
1615885500000|2021-03-16 09:05:00|62362|62347|62339.2|62324.2|62365.4|62347|62334|62315.2|733
1615885800000|2021-03-16 09:10:00|62340.5|62320.5|62355|62340|62365.2|62346.8|62335.4|62315.5|678
1615886100000|2021-03-16 09:15:00|62354.9|62339.9|62373.2|62353.2|62379.8|62361.6|62351.3|62331.3|700
1615886400000|2021-03-16 09:20:00|62373.3|62353.3|62332.9|62317.9|62375.6|62356.8|62330.8|62312.6|735
1615886700000|2021-03-16 09:25:00|62332.7|62317.7|62326|62306|62340.9|62322.5|62311.6|62291.9|785
1615887000000|2021-03-16 09:30:00|62325.9|62305.9|62322.6|62307.6|62327.4|62307.6|62309|62291.4|709
1615887300000|2021-03-16 09:35:00|62322.9|62307.9|62340.1|62320.1|62343.1|62324.8|62317.9|62301.4|721
1615887600000|2021-03-16 09:40:00|62340|62320|62343.5|62328.5|62351.4|62334.4|62336.3|62318.3|613
1615887900000|2021-03-16 09:45:00|62343.3|62328.3|62351.4|62336.4|62357.9|62340.2|62342.8|62325.4|591
1615888200000|2021-03-16 09:50:00|62351.6|62336.6|62324.8|62309.8|62351.7|62336.7|62324.4|62307.1|665
1615888500000|2021-03-16 09:55:00|62324.7|62309.7|62344.9|62324.9|62347.5|62330.3|62317.3|62302.2|718
1615888800000|2021-03-16 10:00:00|62344.8|62324.8|62344.3|62324.3|62354.3|62334.6|62334.7|62317.3|660
1615889100000|2021-03-16 10:05:00|62344.1|62324.1|62334.6|62314.6|62350.2|62332.3|62331.7|62314.1|608
1615889400000|2021-03-16 10:10:00|62331.5|62316.5|62324|62304|62335.3|62318|62314.2|62298.3|578
1615889700000|2021-03-16 10:15:00|62324.1|62304.1|62313|62298|62325.4|62309|62313|62296.4|653
1615890000000|2021-03-16 10:20:00|62312.9|62297.9|62305.9|62290.9|62316|62298.1|62302.4|62285.2|637
1615890300000|2021-03-16 10:25:00|62306|62291|62289.9|62269.9|62310.5|62293|62285.1|62267.7|654
1615890600000|2021-03-16 10:30:00|62289.5|62269.5|62275.3|62260.3|62295.8|62278.5|62273.4|62255.8|731
1615890900000|2021-03-16 10:35:00|62274.9|62259.9|62262.9|62247.9|62286|62268.2|62259.5|62241.6|792
1615891200000|2021-03-16 10:40:00|62262.7|62247.7|62261.5|62246.5|62272.9|62256.1|62255.3|62240.3|685
1615891500000|2021-03-16 10:45:00|62261.6|62246.6|62263.4|62248.4|62271.5|62253.9|62256.5|62240.4|607
1615891800000|2021-03-16 10:50:00|62263.2|62248.2|62279.7|62259.7|62281.2|62263.9|62262.5|62244.7|633
1615892100000|2021-03-16 10:55:00|62280.6|62260.6|62265.3|62245.3|62281|62263.7|62261.3|62242.5|640
1615892400000|2021-03-16 11:00:00|62266.3|62246.3|62257.7|62242.7|62270.8|62253.1|62251.9|62236.5|649
1615892700000|2021-03-16 11:05:00|62257.9|62242.9|62263.6|62248.6|62267.7|62251.7|62256.7|62239.9|597
1615893000000|2021-03-16 11:10:00|62263|62248|62263.8|62248.8|62271.3|62254.2|62260.2|62243.3|515
1615893300000|2021-03-16 11:15:00|62263.7|62248.7|62263.2|62248.2|62271|62253.9|62261.3|62243.8|573
1615893600000|2021-03-16 11:20:00|62263.6|62248.6|62246.9|62226.9|62270.4|62253.1|62238.7|62221|699
1615893900000|2021-03-16 11:25:00|62246.2|62226.2|62240|62225|62246.2|62230.6|62227.7|62209.8|744
1615894200000|2021-03-16 11:30:00|62240.2|62225.2|62239.6|62219.6|62241.4|62225.7|62227|62209.9|699
1615894500000|2021-03-16 11:35:00|62239.8|62219.8|62246|62226|62246.3|62228.5|62229.1|62213.2|720
1615894800000|2021-03-16 11:40:00|62245.9|62225.9|62237.7|62217.7|62245.9|62228.4|62231.1|62215.3|672
1615895100000|2021-03-16 11:45:00|62236.1|62221.1|62231.2|62216.2|62240.7|62223.5|62222.5|62204.1|753
1615895400000|2021-03-16 11:50:00|62232|62217|62249.3|62234.3|62251|62234.5|62230|62215|672
1615895700000|2021-03-16 11:55:00|62249.4|62234.4|62247.1|62232.1|62253.8|62236.6|62238.8|62220.9|765
1615896000000|2021-03-16 12:00:00|62247.3|62232.3|62234.5|62219.5|62254.7|62238|62232.6|62216.5|821
1615896300000|2021-03-16 12:05:00|62235.4|62220.4|62258|62243|62261|62243.6|62235.1|62219.4|732
1615896600000|2021-03-16 12:10:00|62256.8|62241.8|62253.2|62233.2|62265.8|62245.8|62245|62230|719
1615896900000|2021-03-16 12:15:00|62253.1|62233.1|62251.5|62236.5|62253.4|62238.3|62235.1|62218.2|687
1615897200000|2021-03-16 12:20:00|62254|62234|62276.2|62256.2|62276.8|62259.3|62249.1|62234|749
1615897500000|2021-03-16 12:25:00|62276.5|62256.5|62293.4|62273.4|62299.6|62279.7|62271|62255.8|774
1615897800000|2021-03-16 12:30:00|62293.8|62273.8|62288.2|62273.2|62305.9|62287|62261.2|62242.6|962
1615898100000|2021-03-16 12:35:00|62287.8|62272.8|62310.9|62295.9|62340.6|62323.6|62287.8|62272.8|955
1615898400000|2021-03-16 12:40:00|62311|62296|62310.8|62295.8|62322.1|62306.5|62303.9|62286.9|920
1615898700000|2021-03-16 12:45:00|62311|62296|62327.9|62312.9|62338.9|62322.1|62300.9|62285.9|905
1615899000000|2021-03-16 12:50:00|62328.4|62313.4|62336.7|62321.7|62342.5|62327.5|62320.1|62305.1|876
1615899300000|2021-03-16 12:55:00|62336.8|62321.8|62373.6|62358.6|62388.2|62372.5|62336.8|62321.8|980
1615899600000|2021-03-16 13:00:00|62373.7|62358.7|62362.4|62347.4|62379.8|62364.8|62355.6|62339.3|934
1615899900000|2021-03-16 13:05:00|62366.5|62346.5|62364.2|62344.2|62375.1|62356.9|62350.1|62332.6|904
1615900200000|2021-03-16 13:10:00|62360.9|62345.9|62362.7|62342.7|62378.1|62361.6|62357.5|62340.5|811
1615900500000|2021-03-16 13:15:00|62360.7|62340.7|62359.1|62344.1|62385.5|62368.4|62351.6|62334.1|881
1615900800000|2021-03-16 13:20:00|62359.2|62344.2|62401.7|62386.7|62416.7|62399.4|62353.3|62337|874
1615901100000|2021-03-16 13:25:00|62401.4|62386.4|62399.6|62379.6|62402.8|62386.5|62374.3|62357.4|670
1615901400000|2021-03-16 13:30:00|62399.7|62379.7|62394.3|62379.3|62401.8|62386.8|62375.7|62359.6|911
1615901700000|2021-03-16 13:35:00|62394.4|62379.4|62396.5|62381.5|62401.8|62386.8|62382.1|62366.3|928
1615902000000|2021-03-16 13:40:00|62395.9|62380.9|62405.5|62390.5|62413.2|62395.7|62388.3|62371.5|908
1615902300000|2021-03-16 13:45:00|62405.1|62390.1|62454.3|62439.3|62480.2|62460.2|62398.8|62383.8|1006
1615902600000|2021-03-16 13:50:00|62457|62442|62494.8|62474.8|62510.2|62493.2|62457|62439.5|1057
1615902900000|2021-03-16 13:55:00|62495|62475|62479.4|62464.4|62505.3|62488.9|62460.2|62440.7|1052
1615903200000|2021-03-16 14:00:00|62479.8|62464.8|62463|62443|62495.9|62477.8|62454.3|62437.9|1059
1615903500000|2021-03-16 14:05:00|62462.8|62442.8|62437.8|62422.8|62465.8|62448.3|62437.1|62421.9|937
1615903800000|2021-03-16 14:10:00|62437.2|62422.2|62467.1|62452.1|62471.9|62455.2|62437.2|62422.2|909
1615904100000|2021-03-16 14:15:00|62467.3|62452.3|62460.3|62445.3|62472.1|62455|62452.7|62436.5|903
1615904400000|2021-03-16 14:20:00|62459.4|62444.4|62439.7|62424.7|62461.1|62446.1|62437.5|62419.6|896
1615904700000|2021-03-16 14:25:00|62439.9|62424.9|62440.6|62425.6|62455.9|62440|62421.6|62403.2|898
1615905000000|2021-03-16 14:30:00|62441.3|62426.3|62458.7|62443.7|62465.9|62449.9|62433.7|62416.9|901
1615905300000|2021-03-16 14:35:00|62460.7|62440.7|62464.6|62449.6|62472.5|62456.6|62453.1|62438.1|898
1615905600000|2021-03-16 14:40:00|62464.7|62449.7|62476.9|62461.9|62482.3|62464.5|62462.7|62445.3|826
1615905900000|2021-03-16 14:45:00|62480.6|62460.6|62469.6|62454.6|62489.7|62472.9|62462.9|62445.1|904
1615906200000|2021-03-16 14:50:00|62470|62455|62456.1|62441.1|62474.2|62458.8|62448.7|62433.7|706
1615906500000|2021-03-16 14:55:00|62456.2|62441.2|62446|62431|62467.2|62451.5|62445.8|62430.6|878
1615906800000|2021-03-16 15:00:00|62444.3|62429.3|62466.9|62451.9|62467.1|62452.1|62442|62427|752
1615907100000|2021-03-16 15:05:00|62466.8|62451.8|62519.5|62499.5|62521.5|62503|62465.1|62448.7|805
1615907400000|2021-03-16 15:10:00|62519.3|62499.3|62518.4|62503.4|62530|62512.3|62503.4|62486.1|821
1615907700000|2021-03-16 15:15:00|62518.3|62503.3|62536.1|62521.1|62539.2|62522.3|62517.7|62499.2|732
1615908000000|2021-03-16 15:20:00|62536.7|62521.7|62549.3|62529.3|62569.1|62550.4|62530.7|62513.5|826
1615908300000|2021-03-16 15:25:00|62549.5|62529.5|62544.4|62529.4|62560.6|62545.6|62544.4|62529.4|748
1615908600000|2021-03-16 15:30:00|62544.1|62529.1|62559.8|62539.8|62565.9|62550.2|62543.7|62526.5|883
1615908900000|2021-03-16 15:35:00|62560|62540|62563|62548|62566.9|62551.9|62551.2|62536.2|804
1615909200000|2021-03-16 15:40:00|62563.1|62548.1|62570.4|62555.4|62578.7|62561.4|62549.4|62532.1|904
1615909500000|2021-03-16 15:45:00|62569.9|62554.9|62566.9|62551.9|62587.4|62570.7|62560.6|62542.9|883
1615909800000|2021-03-16 15:50:00|62566|62551|62539.6|62524.6|62572.5|62557.1|62534|62515.5|850
1615910100000|2021-03-16 15:55:00|62538.4|62523.4|62523.5|62508.5|62542.5|62527.5|62510.6|62495.2|989
1615910400000|2021-03-16 16:00:00|62523.7|62508.7|62517.9|62502.9|62532.5|62517.5|62512.4|62494.9|927
1615910700000|2021-03-16 16:05:00|62518|62503|62506.5|62491.5|62519.2|62503|62504.3|62486.2|734
1615911000000|2021-03-16 16:10:00|62506.4|62491.4|62512.6|62492.6|62521.7|62505.6|62505.2|62490.2|747
1615911300000|2021-03-16 16:15:00|62511.7|62491.7|62518.9|62498.9|62519.1|62501.4|62501.1|62486.1|673
1615911600000|2021-03-16 16:20:00|62518.8|62498.8|62545.5|62525.5|62546.2|62528.2|62515.2|62498.8|726
1615911900000|2021-03-16 16:25:00|62545.7|62525.7|62523.1|62508.1|62547.4|62530.9|62519.7|62503.5|797
1615912200000|2021-03-16 16:30:00|62525.9|62510.9|62511.9|62496.9|62530.2|62513.9|62508.1|62491.2|781
1615912500000|2021-03-16 16:35:00|62511.7|62496.7|62508.5|62493.5|62518.9|62502.3|62505.3|62487.9|617
1615912800000|2021-03-16 16:40:00|62508.6|62493.6|62510.8|62495.8|62516.9|62499.5|62505.5|62488|559
1615913100000|2021-03-16 16:45:00|62509.9|62494.9|62501.1|62486.1|62516.7|62497.5|62500.7|62485.7|657
1615913400000|2021-03-16 16:50:00|62501.2|62486.2|62524.8|62509.8|62529.7|62512.3|62500.9|62485.9|664
1615913700000|2021-03-16 16:55:00|62524.9|62509.9|62532.4|62512.4|62532.9|62517.3|62522.5|62506|701
1615914000000|2021-03-16 17:00:00|62530.6|62515.6|62476.1|62456.1|62534.3|62517.9|62467.4|62449.7|873
1615914300000|2021-03-16 17:05:00|62476.4|62456.4|62473.4|62453.4|62490.8|62470.8|62461.2|62442.4|999
1615914600000|2021-03-16 17:10:00|62473.2|62453.2|62478.4|62458.4|62483.3|62463.6|62466|62446|848
1615914900000|2021-03-16 17:15:00|62478.5|62458.5|62481.1|62461.1|62498.3|62479.5|62478.5|62458.5|919
1615915200000|2021-03-16 17:20:00|62480.5|62460.5|62474.3|62454.3|62488.3|62470.4|62468.8|62451|724
1615915500000|2021-03-16 17:25:00|62473.9|62453.9|62466.1|62446.1|62474.4|62456.3|62460.9|62443.5|707
1615915800000|2021-03-16 17:30:00|62466.7|62446.7|62452.3|62437.3|62479.6|62459.6|62451.5|62434.3|822
1615916100000|2021-03-16 17:35:00|62452|62437|62456.6|62441.6|62459.7|62444.2|62445.3|62427|760
1615916400000|2021-03-16 17:40:00|62457|62442|62465.9|62450.9|62469.5|62452.5|62455.9|62439.1|677
1615916700000|2021-03-16 17:45:00|62466|62451|62470|62450|62471.1|62453.5|62460.9|62443.5|696
1615917000000|2021-03-16 17:50:00|62469.8|62449.8|62483.6|62463.6|62484.3|62466.5|62466.9|62446.9|578
1615917300000|2021-03-16 17:55:00|62483.7|62463.7|62481.9|62461.9|62492.1|62473.6|62476|62456.6|634
1615917600000|2021-03-16 18:00:00|62482.1|62462.1|62460.3|62440.3|62483.1|62464.4|62455.3|62435.6|737
1615917900000|2021-03-16 18:05:00|62458.9|62438.9|62458.4|62438.4|62467.1|62447.6|62449.3|62429.3|766
1615918200000|2021-03-16 18:10:00|62458.5|62438.5|62465.7|62445.7|62466.7|62446.7|62449.1|62430.2|621
1615918500000|2021-03-16 18:15:00|62466.3|62446.3|62466.2|62446.2|62469.6|62451.1|62458.1|62439.2|564
1615918800000|2021-03-16 18:20:00|62466.3|62446.3|62464.1|62444.1|62475.4|62456.2|62458.5|62439.8|656
1615919100000|2021-03-16 18:25:00|62463.8|62443.8|62472.4|62452.4|62476|62458.3|62460.8|62441.8|704
1615919400000|2021-03-16 18:30:00|62472.1|62452.1|62467.1|62447.1|62475.3|62455.3|62459.4|62441.1|620
1615919700000|2021-03-16 18:35:00|62466.8|62446.8|62473.4|62453.4|62475.9|62457.4|62464.4|62446.7|504
1615920000000|2021-03-16 18:40:00|62473.5|62453.5|62483|62463|62484.5|62467.1|62469.7|62451.4|671
1615920300000|2021-03-16 18:45:00|62480.6|62465.6|62471.9|62451.9|62482.8|62465.6|62469.5|62451.5|538
1615920600000|2021-03-16 18:50:00|62471.8|62451.8|62468.8|62448.8|62474.8|62455.6|62460.6|62443.6|588
1615920900000|2021-03-16 18:55:00|62468.6|62448.6|62477.2|62457.2|62487|62468.4|62461.9|62444.5|661
1615921200000|2021-03-16 19:00:00|62477.3|62457.3|62470|62450|62481.5|62464|62467.8|62449.7|556
1615921500000|2021-03-16 19:05:00|62470.3|62450.3|62474.9|62454.9|62477.5|62459|62466.6|62448.8|519
1615921800000|2021-03-16 19:10:00|62472.3|62457.3|62480.2|62460.2|62481.8|62462.9|62470.7|62453.1|520
1615922100000|2021-03-16 19:15:00|62480.1|62460.1|62457|62437|62480.5|62460.5|62451.2|62432.8|506
1615922400000|2021-03-16 19:20:00|62456.7|62436.7|62462|62442|62466.2|62448.1|62453.1|62436.6|487
1615922700000|2021-03-16 19:25:00|62462.2|62442.2|62456|62436|62463.7|62443.7|62449.6|62429.6|554
1615923000000|2021-03-16 19:30:00|62456.1|62436.1|62450.5|62430.5|62460.2|62442.9|62442.6|62422.6|610
1615923300000|2021-03-16 19:35:00|62450.2|62430.2|62465.4|62445.4|62465.4|62446.7|62448.9|62428.9|543
1615923600000|2021-03-16 19:40:00|62464.9|62444.9|62464.1|62444.1|62468.4|62448.4|62458.1|62438.7|459
1615923900000|2021-03-16 19:45:00|62464.2|62444.2|62461.3|62441.3|62467|62447.3|62458|62439|508
1615924200000|2021-03-16 19:50:00|62461.2|62441.2|62459.4|62439.4|62463.5|62444.4|62453|62435.4|584
1615924500000|2021-03-16 19:55:00|62459.2|62439.2|62469.2|62449.2|62470.4|62450.4|62457.2|62437.2|769
1615924800000|2021-03-16 20:00:00|62469.7|62449.7|62470|62450|62473|62453|62462.5|62442.7|576
1615925100000|2021-03-16 20:05:00|62470.1|62450.1|62471|62451|62471.3|62453.2|62459.9|62439.9|401
1615925400000|2021-03-16 20:10:00|62470.6|62450.6|62472.6|62452.6|62474.2|62454.2|62469.2|62449.2|333
1615925700000|2021-03-16 20:15:00|62473.3|62453.3|62479.4|62459.4|62482.7|62462.7|62472|62452|311
1615926000000|2021-03-16 20:20:00|62478.4|62458.4|62476.9|62456.9|62479.4|62461.6|62475.8|62456.1|223
1615926300000|2021-03-16 20:25:00|62476.8|62456.8|62479.1|62459.1|62480|62460|62476.1|62456.1|212
1615926600000|2021-03-16 20:30:00|62479.5|62459.5|62481.3|62461.3|62482.6|62462.6|62478.2|62458.2|323
1615926900000|2021-03-16 20:35:00|62481.2|62461.2|62486.4|62466.4|62489.7|62469.7|62481.2|62461.2|354
1615927200000|2021-03-16 20:40:00|62486.3|62466.3|62483.3|62463.3|62486.5|62466.5|62480.3|62460.3|216
1615927500000|2021-03-16 20:45:00|62483|62463|62482.3|62462.3|62483.7|62463.7|62479.1|62459.1|278
1615927800000|2021-03-16 20:50:00|62481.8|62461.8|62481.2|62461.2|62484.4|62464.4|62478.3|62458.3|220
1615928100000|2021-03-16 20:55:00|62480.7|62460.7|62481.9|62461.9|62487|62467|62475.6|62455.6|358
1615928400000|2021-03-16 21:00:00|62481.6|62461.6|62502|62451.3|62519.8|62462.6|62481.6|62423.8|153
1615928700000|2021-03-16 21:05:00|62501.9|62450|62507.5|62455.4|62510.4|62459.6|62491.7|62444|121
1615929000000|2021-03-16 21:10:00|62506.5|62455.5|62506.1|62466.1|62516.4|62468.3|62497.4|62440.3|137
1615929300000|2021-03-16 21:15:00|62508|62464.5|62500|62471.6|62519.8|62474|62490.1|62455.3|181
1615929600000|2021-03-16 21:20:00|62499.4|62472.4|62498.2|62445.4|62551.8|62473.8|62485.8|62426.4|176
1615929900000|2021-03-16 21:25:00|62491.3|62452.8|62492.1|62450.2|62509.3|62466.8|62481.6|62439.8|171
1615930200000|2021-03-16 21:30:00|62491.8|62451.2|62476.5|62444.9|62501.1|62459.1|62475.2|62428|280
1615930500000|2021-03-16 21:35:00|62475.5|62446|62485.9|62449.9|62491.5|62455.4|62475.5|62428.6|316
1615930800000|2021-03-16 21:40:00|62485.3|62450.4|62482.1|62462.1|62496|62462.1|62476.2|62448.8|176
1615931100000|2021-03-16 21:45:00|62482|62462|62480.9|62442.7|62490.1|62462|62472.7|62434.6|162
1615931400000|2021-03-16 21:50:00|62487.1|62436.2|62489.4|62447.7|62494.3|62464.3|62478|62434.2|207
1615931700000|2021-03-16 21:55:00|62489.1|62447.3|62496.1|62452.7|62503.9|62461.1|62486.6|62436.2|391
1615932000000|2021-03-16 22:00:00|62493|62451.1|62479.5|62459.5|62494.1|62460.6|62473.9|62441.3|374
1615932300000|2021-03-16 22:05:00|62479.3|62459.3|62478.9|62458.9|62484.1|62464.1|62475.4|62455.4|330
1615932600000|2021-03-16 22:10:00|62479|62459|62480.3|62460.3|62484.2|62464.2|62479|62459|289
1615932900000|2021-03-16 22:15:00|62480.6|62460.6|62477.5|62457.5|62481.5|62461.5|62476.8|62456.8|171
1615933200000|2021-03-16 22:20:00|62478.2|62458.2|62479.3|62459.3|62480|62460|62477|62457|190
1615933500000|2021-03-16 22:25:00|62479.1|62459.1|62483.6|62463.6|62484.1|62464.1|62475.7|62455.7|234
1615933800000|2021-03-16 22:30:00|62483.4|62463.4|62482.1|62462.1|62484.5|62464.5|62479.1|62459.1|181
1615934100000|2021-03-16 22:35:00|62486.5|62466.5|62485.8|62465.8|62487.8|62467.8|62485.1|62465.1|152
1615934400000|2021-03-16 22:40:00|62486.5|62466.5|62475.5|62455.5|62487.2|62467.2|62474.6|62454.6|231
1615934700000|2021-03-16 22:45:00|62476.4|62456.4|62482.7|62462.7|62483.3|62463.3|62476|62456|182
1615935000000|2021-03-16 22:50:00|62482.1|62462.1|62483.1|62463.1|62484.3|62464.3|62481.3|62461.3|133
1615935300000|2021-03-16 22:55:00|62483.4|62463.4|62485.8|62465.8|62486.9|62466.9|62480.8|62460.8|176
1615935600000|2021-03-16 23:00:00|62485.4|62465.4|62478.8|62458.8|62489.4|62469.4|62477.3|62457.3|355
1615935900000|2021-03-16 23:05:00|62478.9|62458.9|62475.5|62455.5|62479.4|62461.8|62472.5|62453.9|227
1615936200000|2021-03-16 23:10:00|62475.6|62455.6|62476.7|62456.7|62478.7|62459.3|62471.4|62453.6|212
1615936500000|2021-03-16 23:15:00|62476.2|62456.2|62478.1|62458.1|62479|62459|62471.9|62451.9|268
1615936800000|2021-03-16 23:20:00|62478|62458|62480.1|62460.1|62483.1|62463.8|62477.1|62457.1|215
1615937100000|2021-03-16 23:25:00|62479.9|62459.9|62483.8|62463.8|62485.5|62465.5|62477.7|62458.9|191
1615937400000|2021-03-16 23:30:00|62483.3|62463.3|62480.6|62460.6|62485.7|62465.7|62477.4|62458.7|296
1615937700000|2021-03-16 23:35:00|62477.8|62462.8|62475.3|62455.3|62481.7|62463.7|62472.5|62452.5|312
1615938000000|2021-03-16 23:40:00|62475.2|62455.2|62473.1|62453.1|62476.5|62458.6|62470|62450.3|239
1615938300000|2021-03-16 23:45:00|62473.2|62453.2|62471.6|62451.6|62476.4|62459.3|62470.4|62450.7|272
1615938600000|2021-03-16 23:50:00|62472.5|62452.5|62483.8|62463.8|62485.1|62465.1|62471.6|62451.6|313
1615938900000|2021-03-16 23:55:00|62484|62464|62484.4|62464.4|62495.4|62475.4|62482.8|62462.8|310
1615939200000|2021-03-17 00:00:00|62484|62464|62472.9|62452.9|62486.4|62469.1|62469.8|62451.8|448
1615939500000|2021-03-17 00:05:00|62472.6|62452.6|62472.6|62452.6|62479.5|62459.5|62468.3|62450.1|412
1615939800000|2021-03-17 00:10:00|62472.7|62452.7|62465.4|62445.4|62475.4|62455.4|62464.4|62444.5|371
1615940100000|2021-03-17 00:15:00|62465.3|62445.3|62482.2|62462.2|62491.4|62471.4|62464.8|62444.8|564
1615940400000|2021-03-17 00:20:00|62481.5|62461.5|62476.9|62456.9|62482.9|62463.9|62474.8|62454.8|317
1615940700000|2021-03-17 00:25:00|62476.7|62456.7|62471.9|62451.9|62477.6|62458.6|62466.8|62446.9|365
1615941000000|2021-03-17 00:30:00|62472|62452|62478.7|62458.7|62480.2|62460.8|62469|62449|525
1615941300000|2021-03-17 00:35:00|62478.9|62458.9|62471.4|62451.4|62483.8|62463.8|62463.2|62443.2|517
1615941600000|2021-03-17 00:40:00|62471.7|62451.7|62474.4|62454.4|62476.3|62456.3|62467.7|62448.4|357
1615941900000|2021-03-17 00:45:00|62474.7|62454.7|62473.6|62453.6|62483.4|62465.9|62471.3|62452|563
1615942200000|2021-03-17 00:50:00|62474.2|62454.2|62490.2|62470.2|62490.2|62470.2|62472.1|62452.7|714
1615942500000|2021-03-17 00:55:00|62490.3|62470.3|62488.1|62468.1|62495.9|62475.9|62481|62462.2|642
1615942800000|2021-03-17 01:00:00|62489.2|62469.2|62492.6|62472.6|62503.7|62485|62483.4|62463.4|719
1615943100000|2021-03-17 01:05:00|62492.8|62472.8|62489|62469|62496.2|62478.6|62485.8|62467.8|654
1615943400000|2021-03-17 01:10:00|62489.2|62469.2|62497.6|62477.6|62499|62479.2|62488.3|62468.3|631
1615943700000|2021-03-17 01:15:00|62497.2|62477.2|62512.7|62492.7|62515.7|62495.7|62495.6|62475.7|638
1615944000000|2021-03-17 01:20:00|62512.8|62492.8|62518.1|62498.1|62518.5|62501.4|62506.6|62486.6|578
1615944300000|2021-03-17 01:25:00|62518.2|62498.2|62522|62502|62526.1|62506.1|62514.6|62494.6|587
1615944600000|2021-03-17 01:30:00|62522.1|62502.1|62524.9|62504.9|62531.1|62511.1|62516.8|62496.8|644
1615944900000|2021-03-17 01:35:00|62526.2|62506.2|62516.1|62496.1|62534.5|62516.2|62514.1|62494.1|561
1615945200000|2021-03-17 01:40:00|62516.2|62496.2|62517|62497|62519|62499|62510.9|62490.9|438
1615945500000|2021-03-17 01:45:00|62516.9|62496.9|62514.5|62494.5|62518.8|62499.6|62511.4|62492|489
1615945800000|2021-03-17 01:50:00|62514.6|62494.6|62509.7|62489.7|62515.6|62495.8|62508.6|62488.6|474
1615946100000|2021-03-17 01:55:00|62509.5|62489.5|62512.5|62492.5|62512.9|62492.9|62503.9|62483.9|494
1615946400000|2021-03-17 02:00:00|62512.4|62492.4|62509.6|62489.6|62517|62497|62508.8|62488.8|396
1615946700000|2021-03-17 02:05:00|62509.2|62489.2|62513.5|62493.5|62516.7|62496.7|62507.3|62488.7|355
1615947000000|2021-03-17 02:10:00|62513.6|62493.6|62505.2|62485.2|62513.6|62493.6|62502.8|62482.8|377
1615947300000|2021-03-17 02:15:00|62506.3|62486.3|62499.1|62479.1|62506.8|62486.8|62497|62478.5|436
1615947600000|2021-03-17 02:20:00|62499|62479|62502.9|62482.9|62505.7|62485.7|62498.9|62478.9|440
1615947900000|2021-03-17 02:25:00|62503|62483|62496.7|62476.7|62504.4|62486.7|62493.6|62475.1|449
1615948200000|2021-03-17 02:30:00|62496.6|62476.6|62497.7|62477.7|62501.1|62481.1|62494.9|62475.7|510
1615948500000|2021-03-17 02:35:00|62497.6|62477.6|62498|62478|62499.2|62479.2|62493.8|62475.5|404
1615948800000|2021-03-17 02:40:00|62498.1|62478.1|62497.5|62477.5|62500.7|62483.2|62494.5|62475.1|425
1615949100000|2021-03-17 02:45:00|62498.7|62478.7|62507.8|62487.8|62509.7|62489.7|62495.4|62477.5|465
1615949400000|2021-03-17 02:50:00|62507.5|62487.5|62504.9|62484.9|62509.7|62489.7|62497.8|62477.9|454
1615949700000|2021-03-17 02:55:00|62504.8|62484.8|62487|62467|62505.4|62486.1|62486.5|62466.5|502
1615950000000|2021-03-17 03:00:00|62487.1|62467.1|62477.1|62457.1|62488.4|62470.6|62476.3|62456.3|525
1615950300000|2021-03-17 03:05:00|62477.4|62457.4|62480.7|62460.7|62484|62464|62475|62455|488
1615950600000|2021-03-17 03:10:00|62481.2|62461.2|62476.5|62456.5|62481.2|62461.2|62472.2|62452.2|465
1615950900000|2021-03-17 03:15:00|62476.7|62456.7|62476.9|62456.9|62481.4|62461.4|62474.4|62456.3|363
1615951200000|2021-03-17 03:20:00|62477|62457|62476.8|62456.8|62480.7|62460.7|62474.5|62454.5|404
1615951500000|2021-03-17 03:25:00|62476.9|62456.9|62475.8|62455.8|62480.8|62460.8|62475|62455|365
1615951800000|2021-03-17 03:30:00|62475.4|62455.4|62481.5|62461.5|62482.6|62463|62475.4|62455.4|325
1615952100000|2021-03-17 03:35:00|62480.7|62460.7|62485|62465|62488.2|62470.5|62480.4|62460.4|395
1615952400000|2021-03-17 03:40:00|62485.2|62465.2|62489.9|62469.9|62491.3|62471.3|62483.6|62463.6|485
1615952700000|2021-03-17 03:45:00|62490.2|62470.2|62495|62475|62495.5|62477.1|62485.1|62467.2|429
1615953000000|2021-03-17 03:50:00|62494.9|62474.9|62489|62469|62499.6|62479.8|62486.9|62468.6|447
1615953300000|2021-03-17 03:55:00|62488.9|62468.9|62489.3|62469.3|62490.5|62473.7|62483.8|62465.4|352
1615953600000|2021-03-17 04:00:00|62489.2|62469.2|62486.3|62466.3|62489.9|62472.9|62483|62463|418
1615953900000|2021-03-17 04:05:00|62486|62466|62488.7|62468.7|62490.8|62470.8|62483.8|62464.7|322
1615954200000|2021-03-17 04:10:00|62488.5|62468.5|62490.5|62470.5|62492.3|62472.3|62484.5|62466.3|354
1615954500000|2021-03-17 04:15:00|62490.3|62470.3|62494.8|62474.8|62495.3|62477.2|62487|62469.1|408
1615954800000|2021-03-17 04:20:00|62494.9|62474.9|62496.7|62476.7|62497.5|62479.3|62492.6|62473.6|451
1615955100000|2021-03-17 04:25:00|62496.4|62476.4|62489.7|62469.7|62498.9|62478.9|62488.3|62469|412
1615955400000|2021-03-17 04:30:00|62489.5|62469.5|62490.2|62470.2|62491.4|62473.5|62487.5|62468|400
1615955700000|2021-03-17 04:35:00|62490.5|62470.5|62483.1|62463.1|62490.9|62473|62481.8|62461.8|360
1615956000000|2021-03-17 04:40:00|62483.2|62463.2|62484.3|62464.3|62486.3|62466.3|62479.8|62459.8|322
1615956300000|2021-03-17 04:45:00|62484.2|62464.2|62484.9|62464.9|62487.3|62467.3|62482|62462.1|339
1615956600000|2021-03-17 04:50:00|62485|62465|62481.9|62461.9|62489.8|62469.8|62480.2|62460.2|348
1615956900000|2021-03-17 04:55:00|62482|62462|62476.5|62456.5|62482|62462.1|62476.1|62456.1|344
1615957200000|2021-03-17 05:00:00|62476.6|62456.6|62478.2|62458.2|62481.9|62463.6|62474.3|62454.5|412
1615957500000|2021-03-17 05:05:00|62478|62458|62474.8|62454.8|62480.3|62463.8|62471.9|62453.5|372
1615957800000|2021-03-17 05:10:00|62474.4|62454.4|62480.9|62460.9|62482.3|62462.3|62469.8|62451.8|354
1615958100000|2021-03-17 05:15:00|62480.5|62460.5|62481.1|62461.1|62483.7|62464.9|62477.4|62458.9|508
1615958400000|2021-03-17 05:20:00|62480.8|62460.8|62487.7|62472.7|62489.2|62472.7|62478.7|62460.7|411
1615958700000|2021-03-17 05:25:00|62487.9|62472.9|62486.8|62466.8|62489.9|62472.9|62483.1|62463.6|449
1615959000000|2021-03-17 05:30:00|62486.7|62466.7|62491.7|62471.7|62496.5|62476.5|62482.2|62464.4|442
1615959300000|2021-03-17 05:35:00|62492.1|62472.1|62490.1|62470.1|62495.2|62476.2|62486.9|62468.9|329
1615959600000|2021-03-17 05:40:00|62489.9|62469.9|62497.4|62477.4|62498.6|62478.6|62487.7|62467.7|451
1615959900000|2021-03-17 05:45:00|62497.3|62477.3|62495.8|62475.8|62498.2|62480|62493.8|62473.8|485
1615960200000|2021-03-17 05:50:00|62495.9|62475.9|62498.8|62478.8|62500.4|62480.5|62491.6|62471.6|437
1615960500000|2021-03-17 05:55:00|62498.7|62478.7|62505.5|62485.5|62506.5|62486.5|62496.6|62476.6|478
1615960800000|2021-03-17 06:00:00|62505.6|62485.6|62500.6|62480.6|62510.9|62490.9|62499.9|62479.9|490
1615961100000|2021-03-17 06:05:00|62500.1|62480.1|62500.4|62480.4|62504.9|62485.2|62496.4|62477.7|476
1615961400000|2021-03-17 06:10:00|62500.8|62480.8|62490.7|62470.7|62500.8|62481|62489.7|62469.7|458
1615961700000|2021-03-17 06:15:00|62490.6|62470.6|62473|62453|62495|62475.1|62470.3|62451.7|502
1615962000000|2021-03-17 06:20:00|62472.9|62452.9|62469.8|62449.8|62474.2|62456.4|62467|62447.8|490
1615962300000|2021-03-17 06:25:00|62469.1|62449.1|62457.5|62437.5|62473.6|62454.4|62455.7|62435.7|557
1615962600000|2021-03-17 06:30:00|62457.6|62437.6|62464.4|62444.4|62465.3|62446.9|62452.7|62433.3|519
1615962900000|2021-03-17 06:35:00|62464.7|62444.7|62460.2|62440.2|62468.5|62450|62454.9|62434.9|503
1615963200000|2021-03-17 06:40:00|62460.4|62440.4|62455.9|62435.9|62465.3|62446|62453|62434.8|464
1615963500000|2021-03-17 06:45:00|62455.8|62435.8|62467.1|62447.1|62467.1|62449.6|62453|62434.5|416
1615963800000|2021-03-17 06:50:00|62464.7|62449.7|62455.7|62435.7|62468|62450.8|62454.6|62435.2|406
1615964100000|2021-03-17 06:55:00|62456.1|62436.1|62455.9|62435.9|62461.7|62443|62452.3|62433.7|493
1615964400000|2021-03-17 07:00:00|62453|62438|62466.3|62446.3|62468.4|62450.9|62451.3|62433.7|673
1615964700000|2021-03-17 07:05:00|62465.7|62445.7|62471.6|62456.6|62482.4|62465|62463.1|62444.9|602
1615965000000|2021-03-17 07:10:00|62475.3|62455.3|62472.4|62457.4|62477.6|62459.4|62469.1|62451.9|484
1615965300000|2021-03-17 07:15:00|62472.5|62457.5|62513.2|62493.2|62513.3|62496.7|62472.2|62456.5|661
1615965600000|2021-03-17 07:20:00|62512.8|62492.8|62505.8|62490.8|62518|62500.7|62502.5|62485.2|573
1615965900000|2021-03-17 07:25:00|62505.6|62490.6|62506.1|62491.1|62514.1|62496.8|62500.5|62483.3|505
1615966200000|2021-03-17 07:30:00|62505.9|62490.9|62498.2|62478.2|62508.6|62491.1|62494.8|62478.1|510
1615966500000|2021-03-17 07:35:00|62497|62477|62501.4|62486.4|62507.7|62490.8|62489.5|62472.7|543
1615966800000|2021-03-17 07:40:00|62502.8|62482.8|62516.3|62496.3|62517.2|62500.9|62496.1|62480.7|541
1615967100000|2021-03-17 07:45:00|62516.2|62496.2|62517|62502|62524.8|62507.2|62510.9|62493.4|621
1615967400000|2021-03-17 07:50:00|62517.1|62502.1|62523.9|62508.9|62530|62512.6|62513.9|62498.9|541
1615967700000|2021-03-17 07:55:00|62526.8|62506.8|62540.6|62525.6|62543.6|62525.8|62521.7|62504|689
1615968000000|2021-03-17 08:00:00|62540.5|62525.5|62548.2|62528.2|62550.8|62535.3|62528.6|62513.6|811
1615968300000|2021-03-17 08:05:00|62548.3|62528.3|62556.9|62541.9|62563.6|62547.2|62542.5|62526.1|799
1615968600000|2021-03-17 08:10:00|62557.1|62542.1|62542.5|62527.5|62566.6|62551.6|62542.2|62524.7|696
1615968900000|2021-03-17 08:15:00|62542.8|62527.8|62550|62530|62556.7|62540.2|62539.8|62523.5|724
1615969200000|2021-03-17 08:20:00|62549.9|62529.9|62530.5|62515.5|62550.1|62532.7|62527.1|62509.2|684
1615969500000|2021-03-17 08:25:00|62530.1|62515.1|62542.9|62522.9|62543.3|62525.9|62520.9|62504.5|745
1615969800000|2021-03-17 08:30:00|62543.1|62523.1|62535.3|62520.3|62543.3|62523.3|62520|62504.2|703
1615970100000|2021-03-17 08:35:00|62535.4|62520.4|62541.7|62521.7|62545.4|62530.1|62529.3|62513.7|670
1615970400000|2021-03-17 08:40:00|62541.6|62521.6|62524.7|62509.7|62541.6|62524.8|62520|62503.3|637
1615970700000|2021-03-17 08:45:00|62524.4|62509.4|62520.1|62505.1|62527.6|62511.8|62519.2|62502.2|619
1615971000000|2021-03-17 08:50:00|62520|62505|62504.7|62489.7|62523|62507.7|62503.3|62488|671
1615971300000|2021-03-17 08:55:00|62504.8|62489.8|62503.8|62488.8|62506.5|62490.4|62493.6|62476.3|700
1615971600000|2021-03-17 09:00:00|62506.2|62486.2|62492.8|62477.8|62512.2|62495.7|62492.8|62476.2|638
1615971900000|2021-03-17 09:05:00|62492.7|62477.7|62472.8|62457.8|62493.9|62477.7|62472.6|62455.2|705
1615972200000|2021-03-17 09:10:00|62472.7|62457.7|62469.4|62449.4|62480.4|62464.5|62459.7|62442.9|711
1615972500000|2021-03-17 09:15:00|62469.7|62449.7|62444.3|62424.3|62470.2|62453|62432.2|62414.9|757
1615972800000|2021-03-17 09:20:00|62444.1|62424.1|62420.3|62405.3|62444.1|62426.8|62406.9|62389|834
1615973100000|2021-03-17 09:25:00|62420.5|62405.5|62432.8|62417.8|62435.4|62420.4|62417.5|62400.6|809
1615973400000|2021-03-17 09:30:00|62435.6|62415.6|62427.7|62407.7|62436.3|62419.9|62418.6|62401.9|699
1615973700000|2021-03-17 09:35:00|62427.6|62407.6|62426|62411|62432.2|62414.5|62420.4|62404|506
1615974000000|2021-03-17 09:40:00|62425.9|62410.9|62441.4|62426.4|62444.3|62426.5|62425.9|62409.9|617
1615974300000|2021-03-17 09:45:00|62441.7|62426.7|62449.9|62434.9|62454.6|62437.4|62437.8|62421|631
1615974600000|2021-03-17 09:50:00|62453.4|62433.4|62452.7|62432.7|62462.2|62445.2|62442.8|62426.8|617
1615974900000|2021-03-17 09:55:00|62452.9|62432.9|62439.6|62419.6|62452.9|62435.8|62434.9|62418.7|680
1615975200000|2021-03-17 10:00:00|62440|62420|62452.8|62437.8|62456.7|62439|62440|62420|617
1615975500000|2021-03-17 10:05:00|62451.9|62436.9|62453.7|62438.7|62460.8|62444.1|62450.3|62433.3|590
1615975800000|2021-03-17 10:10:00|62453.4|62438.4|62451|62436|62453.8|62438.8|62450|62435|445
1615976100000|2021-03-17 10:15:00|62451.1|62436.1|62442.2|62422.2|62454.4|62437.1|62436.4|62420.2|574
1615976400000|2021-03-17 10:20:00|62440.3|62425.3|62429.3|62414.3|62442.8|62426.7|62425.6|62409.1|615
1615976700000|2021-03-17 10:25:00|62429.5|62414.5|62420.8|62405.8|62437.1|62421.6|62420.7|62405.4|549
1615977000000|2021-03-17 10:30:00|62420.7|62405.7|62419.1|62404.1|62430.7|62415.7|62417.1|62400.9|680
1615977300000|2021-03-17 10:35:00|62418.8|62403.8|62413.9|62398.9|62427.1|62409.4|62412.2|62397.2|605
1615977600000|2021-03-17 10:40:00|62413.7|62398.7|62423.3|62408.3|62430.3|62412.8|62413.1|62398.1|523
1615977900000|2021-03-17 10:45:00|62424|62409|62430.7|62415.7|62435.5|62420.2|62415.5|62399.8|648
1615978200000|2021-03-17 10:50:00|62430.8|62415.8|62435.1|62420.1|62441.4|62426.4|62426.9|62411.3|489
1615978500000|2021-03-17 10:55:00|62435|62420|62436.4|62421.4|62440.8|62425.8|62427.9|62412.9|642
1615978800000|2021-03-17 11:00:00|62435.9|62420.9|62444|62429|62447|62432|62432.2|62415.3|575
1615979100000|2021-03-17 11:05:00|62443.9|62428.9|62460.6|62445.6|62463.2|62448.2|62435.2|62418.8|710
1615979400000|2021-03-17 11:10:00|62460.5|62445.5|62474.2|62459.2|62485.1|62468.7|62460.4|62443.4|772
1615979700000|2021-03-17 11:15:00|62474.4|62459.4|62507.9|62492.9|62521.7|62504.4|62474.4|62459|897
1615980000000|2021-03-17 11:20:00|62508|62493|62505|62485|62516.2|62498.8|62501|62484.4|789
1615980300000|2021-03-17 11:25:00|62502.5|62487.5|62519.1|62504.1|62526.8|62510.1|62502.2|62487.2|728
1615980600000|2021-03-17 11:30:00|62519|62504|62509.5|62494.5|62523.4|62507.7|62502.5|62486.3|725
1615980900000|2021-03-17 11:35:00|62509.6|62494.6|62521.2|62506.2|62521.6|62506.6|62507.1|62490|671
1615981200000|2021-03-17 11:40:00|62521.6|62506.6|62506.9|62491.9|62526.8|62511.1|62505|62490|644
1615981500000|2021-03-17 11:45:00|62505.3|62490.3|62502.2|62487.2|62515.1|62497.5|62499.9|62483.8|619
1615981800000|2021-03-17 11:50:00|62502|62487|62515.5|62500.5|62516.9|62501.9|62501.2|62486.2|554
1615982100000|2021-03-17 11:55:00|62515.3|62500.3|62529.6|62509.6|62532.9|62517.9|62511.5|62495.7|636
1615982400000|2021-03-17 12:00:00|62527.5|62512.5|62530.7|62515.7|62540.7|62525.5|62521.4|62505.7|767
1615982700000|2021-03-17 12:05:00|62530.5|62515.5|62521.6|62506.6|62537.4|62521.3|62519.4|62501.6|683
1615983000000|2021-03-17 12:10:00|62521.7|62506.7|62509.3|62494.3|62527.2|62509.9|62499.9|62482.4|759
1615983300000|2021-03-17 12:15:00|62510.1|62495.1|62502.3|62487.3|62520.4|62503.4|62500.6|62485.6|586
1615983600000|2021-03-17 12:20:00|62504.2|62489.2|62515.5|62500.5|62528.9|62510.9|62500.2|62485.2|804
1615983900000|2021-03-17 12:25:00|62515.6|62500.6|62521|62501|62526.3|62508.9|62507.2|62489.3|721
1615984200000|2021-03-17 12:30:00|62521.1|62501.1|62493.9|62478.9|62521.1|62503.3|62493.9|62478.9|793
1615984500000|2021-03-17 12:35:00|62493.6|62478.6|62486.9|62466.9|62508.5|62490.7|62482.6|62466.7|750
1615984800000|2021-03-17 12:40:00|62486.8|62466.8|62472.8|62457.8|62490.6|62475.2|62465.5|62447.2|777
1615985100000|2021-03-17 12:45:00|62472.6|62457.6|62474.2|62459.2|62486.3|62469.4|62465.6|62450.6|734
1615985400000|2021-03-17 12:50:00|62474|62459|62458.6|62438.6|62474.2|62459.2|62452.9|62435|727
1615985700000|2021-03-17 12:55:00|62458.3|62438.3|62432.6|62417.6|62458.3|62438.7|62421.4|62404.1|844
1615986000000|2021-03-17 13:00:00|62433.3|62418.3|62438.5|62423.5|62443.5|62426.2|62428.2|62410.8|862
1615986300000|2021-03-17 13:05:00|62438.7|62423.7|62435.8|62420.8|62447.4|62427.5|62433.3|62415.9|748
1615986600000|2021-03-17 13:10:00|62437.9|62417.9|62458.9|62438.9|62466.7|62448.9|62434.1|62416.3|782
1615986900000|2021-03-17 13:15:00|62459|62439|62445|62425|62459|62439.3|62443.1|62424.5|648
1615987200000|2021-03-17 13:20:00|62445.1|62425.1|62450.5|62430.5|62450.8|62432.4|62434.4|62416.8|676
1615987500000|2021-03-17 13:25:00|62450.1|62430.1|62453|62433|62455.5|62437.8|62442.1|62424.2|610
1615987800000|2021-03-17 13:30:00|62452.8|62432.8|62461.6|62441.6|62463.9|62446.5|62446.6|62428.6|669
1615988100000|2021-03-17 13:35:00|62461.4|62441.4|62444.1|62424.1|62465.3|62445.9|62438.6|62420.6|601
1615988400000|2021-03-17 13:40:00|62444.4|62424.4|62439.8|62419.8|62456.8|62439.4|62436.1|62416.1|656
1615988700000|2021-03-17 13:45:00|62440.2|62420.2|62448|62433|62451.1|62433.1|62435.1|62417.9|575
1615989000000|2021-03-17 13:50:00|62448.3|62433.3|62472.1|62452.1|62477.4|62459.6|62446.8|62429|626
1615989300000|2021-03-17 13:55:00|62469.6|62454.6|62488|62473|62492.4|62474.2|62466|62446.8|623
1615989600000|2021-03-17 14:00:00|62490.1|62470.1|62457.2|62442.2|62491.8|62474.2|62454.4|62435.2|798
1615989900000|2021-03-17 14:05:00|62458.4|62443.4|62465.3|62445.3|62479.9|62459.9|62458.4|62440|888
1615990200000|2021-03-17 14:10:00|62465.2|62445.2|62446.2|62431.2|62465.9|62447.1|62440.4|62420.4|842
1615990500000|2021-03-17 14:15:00|62448.6|62428.6|62437.8|62417.8|62455|62436.4|62427.2|62409.7|743
1615990800000|2021-03-17 14:20:00|62437.9|62417.9|62428.1|62408.1|62440.9|62420.9|62423.8|62403.8|766
1615991100000|2021-03-17 14:25:00|62427.8|62407.8|62430.2|62410.2|62433.7|62416.3|62415.2|62397.1|808
1615991400000|2021-03-17 14:30:00|62430.8|62410.8|62436|62416|62438.7|62421|62427.2|62409.7|722
1615991700000|2021-03-17 14:35:00|62435.8|62415.8|62435.5|62420.5|62440.7|62423.1|62429.5|62413.1|627
1615992000000|2021-03-17 14:40:00|62435.4|62420.4|62450.8|62430.8|62451|62432.5|62431.3|62415.8|763
1615992300000|2021-03-17 14:45:00|62451.7|62431.7|62461.2|62441.2|62466.9|62446.9|62444|62426.4|769
1615992600000|2021-03-17 14:50:00|62461.7|62441.7|62455.4|62435.4|62463.3|62444.1|62449.8|62429.8|797
1615992900000|2021-03-17 14:55:00|62455.2|62435.2|62456.1|62436.1|62466.4|62447.3|62444|62427.2|844
1615993200000|2021-03-17 15:00:00|62456|62436|62461.9|62441.9|62471.8|62451.8|62440.1|62420.1|815
1615993500000|2021-03-17 15:05:00|62462|62442|62461.9|62441.9|62467.1|62447.1|62448.2|62433.2|664
1615993800000|2021-03-17 15:10:00|62461.7|62441.7|62461.4|62441.4|62474.4|62455.2|62450.2|62432.8|736
1615994100000|2021-03-17 15:15:00|62461.8|62441.8|62458.6|62443.6|62473.3|62455.1|62457|62440.1|702
1615994400000|2021-03-17 15:20:00|62458.5|62443.5|62455.6|62435.6|62460.4|62443.5|62446.8|62428.3|662
1615994700000|2021-03-17 15:25:00|62455.8|62435.8|62472.7|62452.7|62474.1|62456.8|62450.6|62433|741
1615995000000|2021-03-17 15:30:00|62472.5|62452.5|62467.9|62452.9|62477.2|62459.2|62460.1|62443.3|788
1615995300000|2021-03-17 15:35:00|62467.4|62452.4|62476.5|62461.5|62480.5|62461.7|62466.7|62449.7|721
1615995600000|2021-03-17 15:40:00|62479.1|62459.1|62474.2|62454.2|62482|62462.9|62463.2|62444.5|822
1615995900000|2021-03-17 15:45:00|62474|62454|62476.8|62461.8|62478.9|62461.8|62463.4|62443.5|738
1615996200000|2021-03-17 15:50:00|62476|62461|62449.7|62429.7|62478.7|62462.6|62427.5|62407.5|962
1615996500000|2021-03-17 15:55:00|62449.6|62429.6|62472.2|62457.2|62475.3|62457.3|62448.5|62428.5|939
1615996800000|2021-03-17 16:00:00|62472.5|62457.5|62482|62462|62501.3|62481.3|62472.5|62454.4|931
1615997100000|2021-03-17 16:05:00|62479.8|62459.8|62481.9|62461.9|62489.8|62469.8|62476.7|62456.7|808
1615997400000|2021-03-17 16:10:00|62481.6|62461.6|62505.2|62485.2|62506.3|62486.3|62478.9|62458.9|751
1615997700000|2021-03-17 16:15:00|62505.1|62485.1|62499.2|62479.2|62505.1|62485.1|62493|62473|802
1615998000000|2021-03-17 16:20:00|62497.9|62477.9|62496.6|62476.6|62502.6|62482.6|62487.8|62467.8|802
1615998300000|2021-03-17 16:25:00|62496.5|62476.5|62501.5|62481.5|62503.9|62483.9|62490.2|62470.2|744
1615998600000|2021-03-17 16:30:00|62503|62483|62509|62489|62511|62491|62498.7|62478.7|895
1615998900000|2021-03-17 16:35:00|62508.7|62488.7|62502|62482|62511.5|62492.9|62501.1|62481.1|643
1615999200000|2021-03-17 16:40:00|62502.1|62482.1|62493.7|62473.7|62502.6|62482.6|62488.8|62468.8|769
1615999500000|2021-03-17 16:45:00|62493.8|62473.8|62486|62466|62494.5|62474.5|62484.3|62464.3|701
1615999800000|2021-03-17 16:50:00|62486.3|62466.3|62479.1|62459.1|62491.4|62472.3|62476|62458.2|664
1616000100000|2021-03-17 16:55:00|62478.7|62458.7|62485.7|62465.7|62491.5|62473.6|62477|62458.7|765
1616000400000|2021-03-17 17:00:00|62486.6|62466.6|62486.7|62466.7|62490.5|62471.6|62481.7|62461.7|774
1616000700000|2021-03-17 17:05:00|62486.9|62466.9|62484.3|62464.3|62490.7|62472.6|62481.9|62463.5|677
1616001000000|2021-03-17 17:10:00|62485.8|62465.8|62490.6|62470.6|62491.4|62471.9|62482.4|62464.3|641
1616001300000|2021-03-17 17:15:00|62490.2|62470.2|62500.2|62480.2|62500.2|62481.8|62486.4|62468.9|671
1616001600000|2021-03-17 17:20:00|62500.4|62480.4|62484.1|62469.1|62506.1|62488.9|62483.4|62468.3|589
1616001900000|2021-03-17 17:25:00|62484.3|62469.3|62465|62450|62486.4|62469.3|62462.9|62444.3|672
1616002200000|2021-03-17 17:30:00|62467.1|62447.1|62459.3|62439.3|62470.5|62454.2|62453.9|62434.2|728
1616002500000|2021-03-17 17:35:00|62455.7|62440.7|62455|62435|62460.5|62443|62451|62432.7|650
1616002800000|2021-03-17 17:40:00|62454.6|62434.6|62454.3|62434.3|62459.5|62441.2|62444|62425.7|703
1616003100000|2021-03-17 17:45:00|62454.6|62434.6|62452.6|62432.6|62460.4|62442.8|62446.5|62426.5|722
1616003400000|2021-03-17 17:50:00|62452.2|62432.2|62449.7|62434.7|62454.9|62434.9|62441.1|62421.1|686
1616003700000|2021-03-17 17:55:00|62449.3|62434.3|62466.2|62415.8|62471.9|62436|62440.5|62412.1|680
1616004000000|2021-03-17 18:00:00|62409.4|62357.9|62319|62299|62410.7|62366.6|62177.8|62157.8|1150
1616004300000|2021-03-17 18:05:00|62319.5|62299.5|62272.4|62252.4|62327|62307|62201.4|62181.4|1126
1616004600000|2021-03-17 18:10:00|62270.7|62250.7|62187.2|62167.2|62270.7|62250.7|62174.9|62154.9|1143
1616004900000|2021-03-17 18:15:00|62185.9|62165.9|62203.4|62183.4|62212.1|62192.1|62162.3|62142.3|1131
1616005200000|2021-03-17 18:20:00|62201.2|62181.2|62174|62154|62204.4|62184.4|62164.9|62144.9|1127
1616005500000|2021-03-17 18:25:00|62173.1|62153.1|62192.9|62172.9|62194|62174|62153|62133|1092
1616005800000|2021-03-17 18:30:00|62192.2|62172.2|62198.4|62178.4|62207.2|62187.2|62160.4|62140.4|1045
1616006100000|2021-03-17 18:35:00|62198.9|62178.9|62113.5|62093.5|62199.4|62179.4|62103.2|62083.2|1097
1616006400000|2021-03-17 18:40:00|62114.2|62094.2|62072.8|62052.8|62115.1|62095.1|62067.5|62047.5|1096
1616006700000|2021-03-17 18:45:00|62071.9|62051.9|62125.8|62105.8|62132.4|62112.4|62049.4|62029.4|1107
1616007000000|2021-03-17 18:50:00|62126|62106|62084.2|62064.2|62136.1|62116.1|62075.1|62055.1|1050
1616007300000|2021-03-17 18:55:00|62085|62065|62089.4|62069.4|62104.5|62084.5|62077.6|62057.6|1041
1616007600000|2021-03-17 19:00:00|62090.1|62070.1|62085.2|62065.2|62103.2|62083.2|62067.5|62047.5|1026
1616007900000|2021-03-17 19:05:00|62085.3|62065.3|62112.6|62092.6|62113.6|62093.6|62074.7|62054.7|983
1616008200000|2021-03-17 19:10:00|62113.1|62093.1|62142.2|62122.2|62164.1|62144.1|62108.3|62088.3|1029
1616008500000|2021-03-17 19:15:00|62142.3|62122.3|62142.9|62122.9|62146|62126|62118.9|62098.9|946
1616008800000|2021-03-17 19:20:00|62142.6|62122.6|62157.2|62137.2|62174.8|62154.8|62141.2|62121.2|929
1616009100000|2021-03-17 19:25:00|62156.4|62136.4|62115.8|62095.8|62157.6|62137.6|62104.8|62084.8|942
1616009400000|2021-03-17 19:30:00|62115.6|62095.6|62078.1|62058.1|62120.1|62100.1|62068.7|62048.7|1047
1616009700000|2021-03-17 19:35:00|62077.4|62057.4|62108.5|62088.5|62127.5|62107.5|62077.4|62057.4|954
1616010000000|2021-03-17 19:40:00|62107.3|62087.3|62093.5|62073.5|62109.2|62089.2|62060.7|62040.7|944
1616010300000|2021-03-17 19:45:00|62092.3|62072.3|62087.2|62067.2|62093.2|62073.2|62064.7|62044.7|918
1616010600000|2021-03-17 19:50:00|62086.9|62066.9|62113|62093|62118.4|62098.4|62086.9|62066.9|964
1616010900000|2021-03-17 19:55:00|62112.2|62092.2|62090.2|62070.2|62112.6|62092.6|62079.8|62059.8|936
1616011200000|2021-03-17 20:00:00|62090.4|62070.4|62081|62061|62102.9|62082.9|62071.1|62051.1|742
1616011500000|2021-03-17 20:05:00|62081.1|62061.1|62078.9|62058.9|62085.9|62065.9|62071.3|62051.3|627
1616011800000|2021-03-17 20:10:00|62079.1|62059.1|62070.2|62050.2|62083.8|62063.8|62066.8|62046.8|541
1616012100000|2021-03-17 20:15:00|62069.9|62049.9|62072|62052|62078.2|62058.2|62068.9|62048.9|364
1616012400000|2021-03-17 20:20:00|62072.1|62052.1|62078.7|62058.7|62085.2|62065.2|62072|62052|320
1616012700000|2021-03-17 20:25:00|62080.1|62060.1|62082.3|62062.3|62082.4|62062.4|62078.2|62058.2|302
1616013000000|2021-03-17 20:30:00|62082.2|62062.2|62074.4|62054.4|62083.3|62063.3|62072.6|62052.6|345
1616013300000|2021-03-17 20:35:00|62073.9|62053.9|62071.1|62051.1|62076.7|62056.7|62069.3|62049.3|348
1616013600000|2021-03-17 20:40:00|62070.9|62050.9|62060|62040|62072.4|62052.4|62056.9|62036.9|403
1616013900000|2021-03-17 20:45:00|62059.6|62039.6|62057.6|62037.6|62061.3|62041.3|62049.8|62029.8|476
1616014200000|2021-03-17 20:50:00|62057.7|62037.7|62073|62053|62074|62054|62057.1|62037.1|493
1616014500000|2021-03-17 20:55:00|62073.2|62053.2|62088.6|62055.2|62088.6|62060.4|62064.2|62044.2|466
1616014800000|2021-03-17 21:00:00|62088.4|62054.7|62096.7|62047|62123.6|62067.3|62084.6|62038|149
1616015100000|2021-03-17 21:05:00|62097.9|62045.4|62098.6|62047.4|62108.9|62056.8|62086|62024.9|232
1616015400000|2021-03-17 21:10:00|62105.1|62043.5|62079.8|62040.6|62114.5|62056.9|62074|62033.1|288
1616015700000|2021-03-17 21:15:00|62082.9|62036.7|62089.9|62046|62116.4|62059.7|62075.6|62034.2|197
1616016000000|2021-03-17 21:20:00|62088.2|62049.2|62099.4|62037.2|62106.4|62058.7|62082.6|62030.3|151
1616016300000|2021-03-17 21:25:00|62087.6|62051.4|62093.7|62037.7|62100.5|62051.4|62083.3|62035|142
1616016600000|2021-03-17 21:30:00|62088.6|62048.6|62092.1|62041.1|62100.9|62052.4|62085.9|62035.3|253
1616016900000|2021-03-17 21:35:00|62088.3|62040.1|62089.1|62045|62107.3|62054|62079.6|62031.3|175
1616017200000|2021-03-17 21:40:00|62086.2|62043.5|62082.1|62044.1|62097.1|62054.7|62078.3|62036.7|153
1616017500000|2021-03-17 21:45:00|62080.8|62051.9|62085.3|62051.7|62105.3|62058.7|62078.3|62036.1|215
1616017800000|2021-03-17 21:50:00|62084.6|62051|62087.2|62052.2|62097.4|62058.2|62080.3|62045.7|259
1616018100000|2021-03-17 21:55:00|62084.1|62055.5|62078.6|62052.9|62099.7|62060.2|62074.7|62042.9|177
1616018400000|2021-03-17 22:00:00|62077.3|62055.8|62057.3|62028.7|62097.1|62068.1|62055.9|62027.4|681
1616018700000|2021-03-17 22:05:00|62057.5|62028.9|62055.9|62035.9|62073.1|62045.7|62054.7|62028.7|433
1616019000000|2021-03-17 22:10:00|62055.8|62035.8|62058.3|62038.3|62064.3|62044.3|62049.5|62027.7|379
1616019300000|2021-03-17 22:15:00|62058.7|62038.7|62071.9|62051.9|62074.2|62054.2|62058.7|62038.7|359
1616019600000|2021-03-17 22:20:00|62072.1|62052.1|62067|62047|62073.9|62053.9|62066|62046|292
1616019900000|2021-03-17 22:25:00|62066.9|62046.9|62046.3|62026.3|62066.9|62046.9|62040.8|62020.8|365
1616020200000|2021-03-17 22:30:00|62046.4|62026.4|62056.3|62036.3|62057.7|62037.7|62043.8|62023.8|345
1616020500000|2021-03-17 22:35:00|62056.2|62036.2|62048.7|62028.7|62057.4|62037.4|62044.7|62024.7|272
1616020800000|2021-03-17 22:40:00|62049.2|62029.2|62060.5|62040.5|62063.3|62043.3|62046.2|62026.2|295
1616021100000|2021-03-17 22:45:00|62058.9|62038.9|62074.7|62054.7|62090.6|62070.6|62057.9|62037.9|360
1616021400000|2021-03-17 22:50:00|62074.9|62054.9|62072.5|62052.5|62077.3|62057.3|62061.5|62041.5|321
1616021700000|2021-03-17 22:55:00|62072|62052|62084.1|62064.1|62087.2|62070.4|62063.5|62043.5|372
1616022000000|2021-03-17 23:00:00|62085|62065|62067.2|62047.2|62086.6|62066.6|62063.9|62043.9|373
1616022300000|2021-03-17 23:05:00|62066.8|62046.8|62067.5|62047.5|62070.2|62051|62061.2|62041.2|219
1616022600000|2021-03-17 23:10:00|62067.2|62047.2|62076.2|62056.2|62078.5|62058.5|62065|62045|277
1616022900000|2021-03-17 23:15:00|62074.9|62054.9|62071.3|62051.3|62075.8|62055.9|62064.6|62044.6|383
1616023200000|2021-03-17 23:20:00|62071.1|62051.1|62077.7|62057.7|62079.7|62061.9|62066|62047.1|370
1616023500000|2021-03-17 23:25:00|62077.6|62057.6|62058.3|62038.3|62077.9|62059.3|62054.8|62034.8|404
1616023800000|2021-03-17 23:30:00|62060.1|62040.1|62068.3|62048.3|62070|62052.5|62056.6|62037|417
1616024100000|2021-03-17 23:35:00|62068.5|62048.5|62065.7|62050.7|62074.5|62054.5|62063.8|62045.5|364
1616024400000|2021-03-17 23:40:00|62064.9|62049.9|62074.8|62054.8|62075.1|62057.6|62059.9|62039.9|372
1616024700000|2021-03-17 23:45:00|62074.6|62054.6|62074.1|62054.1|62078.3|62060.4|62069.2|62049.9|286
1616025000000|2021-03-17 23:50:00|62074.3|62059.3|62070.5|62050.5|62076.5|62059.3|62063.9|62043.9|308
1616025300000|2021-03-17 23:55:00|62070.4|62050.4|62062|62042|62073.7|62056.3|62061.3|62041.3|356
1616025600000|2021-03-18 00:00:00|62061.7|62041.7|62073.4|62053.4|62083.8|62066.7|62060.4|62040.4|641
1616025900000|2021-03-18 00:05:00|62073.3|62053.3|62060.8|62040.8|62074.2|62054.2|62048.4|62028.4|628
1616026200000|2021-03-18 00:10:00|62061.1|62041.1|62054.6|62034.6|62070.4|62051.5|62052.5|62034.1|664
1616026500000|2021-03-18 00:15:00|62055.1|62035.1|62041.3|62021.3|62056.4|62037|62038.2|62020|534
1616026800000|2021-03-18 00:20:00|62041.4|62021.4|62048.1|62028.1|62050.9|62033.6|62034.2|62016.1|475
1616027100000|2021-03-18 00:25:00|62047.9|62027.9|62063.9|62048.9|62066.9|62048.9|62047.9|62027.9|543
1616027400000|2021-03-18 00:30:00|62063.8|62048.8|62060.1|62040.1|62065.8|62048.9|62044|62024|761
1616027700000|2021-03-18 00:35:00|62060|62040|62049.5|62029.5|62060.7|62041.1|62044.4|62026.5|530
1616028000000|2021-03-18 00:40:00|62049.6|62029.6|62071.7|62051.7|62075.1|62057.9|62047.2|62028.7|685
1616028300000|2021-03-18 00:45:00|62072.1|62052.1|62065.9|62045.9|62073.3|62055|62055|62035.1|659
1616028600000|2021-03-18 00:50:00|62064.2|62044.2|62059.6|62039.6|62073.9|62057.1|62056.2|62037.8|630
1616028900000|2021-03-18 00:55:00|62061.4|62041.4|62051.4|62031.4|62062.7|62045|62047.7|62027.7|580
1616029200000|2021-03-18 01:00:00|62051.8|62031.8|62054.7|62034.7|62066.1|62046.1|62045.7|62025.7|706
1616029500000|2021-03-18 01:05:00|62054.5|62034.5|62073.9|62053.9|62074|62054|62051.4|62031.4|683
1616029800000|2021-03-18 01:10:00|62073.8|62053.8|62079.8|62059.8|62082.3|62062.3|62070.3|62050.3|587
1616030100000|2021-03-18 01:15:00|62079.7|62059.7|62066.4|62046.4|62079.7|62059.7|62065.3|62045.3|496
1616030400000|2021-03-18 01:20:00|62066.6|62046.6|62074.1|62054.1|62076.2|62056.2|62062.5|62042.5|548
1616030700000|2021-03-18 01:25:00|62074.2|62054.2|62104.7|62084.7|62107|62087|62073.3|62053.3|673
1616031000000|2021-03-18 01:30:00|62105|62085|62124.5|62104.5|62130.7|62110.7|62098|62080.7|773
1616031300000|2021-03-18 01:35:00|62124.2|62104.2|62123.1|62103.1|62130.5|62110.5|62114.1|62094.1|673
1616031600000|2021-03-18 01:40:00|62123.2|62103.2|62143.2|62123.2|62146.4|62126.4|62118.7|62099.6|669
1616031900000|2021-03-18 01:45:00|62143.1|62123.1|62132.3|62112.3|62144|62124|62127|62107|630
1616032200000|2021-03-18 01:50:00|62132.2|62112.2|62122|62102|62133.1|62113.1|62121.6|62101.6|493
1616032500000|2021-03-18 01:55:00|62122.8|62102.8|62135.9|62115.9|62136.1|62116.1|62115.7|62095.7|615
1616032800000|2021-03-18 02:00:00|62135.7|62115.7|62146.9|62126.9|62147.5|62127.5|62132.3|62112.3|608
1616033100000|2021-03-18 02:05:00|62147|62127|62141.9|62121.9|62155.5|62135.9|62141.3|62121.3|626
1616033400000|2021-03-18 02:10:00|62142|62122|62146.2|62126.2|62152.8|62132.8|62139.3|62119.3|584
1616033700000|2021-03-18 02:15:00|62146.1|62126.1|62149.3|62129.3|62149.9|62129.9|62135.4|62115.4|489
1616034000000|2021-03-18 02:20:00|62148.7|62128.7|62151.4|62131.4|62152.5|62132.5|62143|62123|564
1616034300000|2021-03-18 02:25:00|62151.3|62131.3|62137.2|62117.2|62152.2|62132.2|62135.2|62115.2|474
1616034600000|2021-03-18 02:30:00|62137.1|62117.1|62136.9|62116.9|62143|62125.1|62135.4|62115.4|502
1616034900000|2021-03-18 02:35:00|62136.8|62116.8|62133.3|62113.3|62142.7|62122.7|62129.4|62111.3|526
1616035200000|2021-03-18 02:40:00|62133.2|62113.2|62138|62118|62139.5|62119.5|62132.7|62112.7|494
1616035500000|2021-03-18 02:45:00|62137.9|62117.9|62140.1|62120.1|62145.9|62126.6|62133.4|62115.3|432
1616035800000|2021-03-18 02:50:00|62140.4|62120.4|62139.5|62119.5|62144.8|62124.8|62133.8|62113.8|437
1616036100000|2021-03-18 02:55:00|62139.6|62119.6|62127.1|62107.1|62141|62121|62123.8|62105.4|539
1616036400000|2021-03-18 03:00:00|62127.3|62107.3|62120.1|62100.1|62134|62114|62104.1|62084.1|658
1616036700000|2021-03-18 03:05:00|62119.8|62099.8|62125.8|62105.8|62138.8|62118.8|62112.4|62092.4|915
1616037000000|2021-03-18 03:10:00|62126|62106|62139.3|62119.3|62141.8|62123.2|62114.2|62094.2|781
1616037300000|2021-03-18 03:15:00|62138.9|62118.9|62119|62099|62139.5|62119.5|62117.4|62097.4|696
1616037600000|2021-03-18 03:20:00|62118.7|62098.7|62132.2|62112.2|62134.2|62114.2|62118.7|62098.7|526
1616037900000|2021-03-18 03:25:00|62130.4|62115.4|62141|62121|62151.2|62133.3|62130.4|62112.2|692
1616038200000|2021-03-18 03:30:00|62142.8|62122.8|62150|62130|62155.1|62135.1|62134.5|62114.5|748
1616038500000|2021-03-18 03:35:00|62150.1|62130.1|62164.8|62144.8|62166.1|62146.1|62148.9|62128.9|602
1616038800000|2021-03-18 03:40:00|62164.5|62144.5|62157.4|62137.4|62165.4|62145.4|62153|62133|566
1616039100000|2021-03-18 03:45:00|62158.3|62138.3|62172.4|62152.4|62177.8|62157.8|62157.3|62137.3|664
1616039400000|2021-03-18 03:50:00|62172.6|62152.6|62176.8|62156.8|62177.8|62157.8|62163.8|62143.8|535
1616039700000|2021-03-18 03:55:00|62176.7|62156.7|62187.9|62167.9|62189.9|62171.5|62173.8|62154.3|479
1616040000000|2021-03-18 04:00:00|62188.1|62168.1|62179.9|62159.9|62188.2|62168.2|62173.3|62153.3|441
1616040300000|2021-03-18 04:05:00|62179.8|62159.8|62179|62159|62182.9|62165|62172.6|62152.6|463
1616040600000|2021-03-18 04:10:00|62178.9|62158.9|62197.6|62177.6|62206|62186|62178|62158|554
1616040900000|2021-03-18 04:15:00|62199|62179|62200.8|62180.8|62207.1|62187.1|62194|62175|535
1616041200000|2021-03-18 04:20:00|62200.7|62180.7|62203.3|62183.3|62205.3|62185.3|62198|62178|449
1616041500000|2021-03-18 04:25:00|62203.2|62183.2|62199.4|62179.4|62203.9|62183.9|62194.8|62174.8|452
1616041800000|2021-03-18 04:30:00|62199.6|62179.6|62195.7|62175.7|62203.1|62183.1|62192.4|62172.4|390
1616042100000|2021-03-18 04:35:00|62194.5|62174.5|62182.2|62162.2|62195.2|62175.2|62181.9|62161.9|385
1616042400000|2021-03-18 04:40:00|62182.3|62162.3|62180.3|62160.3|62182.8|62162.8|62174.2|62154.2|437
1616042700000|2021-03-18 04:45:00|62180.6|62160.6|62178.9|62158.9|62183.3|62163.7|62175.3|62157.2|445
1616043000000|2021-03-18 04:50:00|62178.8|62158.8|62167.5|62147.5|62178.8|62158.9|62161.8|62141.8|377
1616043300000|2021-03-18 04:55:00|62167.4|62147.4|62176.8|62156.8|62186.4|62166.4|62164.8|62144.8|478
1616043600000|2021-03-18 05:00:00|62176.4|62156.4|62175.6|62155.6|62184.2|62164.2|62174.2|62154.2|470
1616043900000|2021-03-18 05:05:00|62174.9|62154.9|62182.7|62162.7|62183.5|62163.5|62171.9|62151.9|360
1616044200000|2021-03-18 05:10:00|62182.6|62162.6|62172.1|62152.1|62190|62172.5|62167.4|62147.4|440
1616044500000|2021-03-18 05:15:00|62172|62152|62161.5|62141.5|62172.5|62152.5|62159.2|62139.2|517
1616044800000|2021-03-18 05:20:00|62162|62142|62157.3|62137.3|62167.6|62147.6|62154.3|62134.3|521
1616045100000|2021-03-18 05:25:00|62157.5|62137.5|62159.9|62139.9|62163.5|62146.3|62153.4|62133.4|571
1616045400000|2021-03-18 05:30:00|62159.8|62139.8|62154.1|62134.1|62168.5|62148.5|62146.8|62127.6|634
1616045700000|2021-03-18 05:35:00|62154|62134|62143.1|62123.1|62157|62137|62138.3|62118.3|555
1616046000000|2021-03-18 05:40:00|62143.6|62123.6|62161|62141|62161|62141|62139.6|62119.6|455
1616046300000|2021-03-18 05:45:00|62161.4|62141.4|62151.7|62131.7|62161.4|62141.4|62149.7|62129.7|572
1616046600000|2021-03-18 05:50:00|62151.6|62131.6|62153.4|62133.4|62156.1|62136.1|62146.1|62126.1|528
1616046900000|2021-03-18 05:55:00|62153.7|62133.7|62157.9|62137.9|62162.1|62142.1|62144.2|62124.2|500
1616047200000|2021-03-18 06:00:00|62158.1|62138.1|62147.1|62127.1|62158.1|62138.1|62137.6|62119.4|623
1616047500000|2021-03-18 06:05:00|62147.5|62127.5|62149.7|62129.7|62153.5|62134.9|62143|62123.4|535
1616047800000|2021-03-18 06:10:00|62149.6|62129.6|62141.1|62126.1|62152.1|62134.9|62141|62123.1|488
1616048100000|2021-03-18 06:15:00|62143.7|62123.7|62137.5|62117.5|62151.2|62133.9|62134.7|62117.4|505
1616048400000|2021-03-18 06:20:00|62137.7|62117.7|62130|62110|62140.5|62123.3|62129.2|62109.9|494
1616048700000|2021-03-18 06:25:00|62129.7|62109.7|62127.9|62107.9|62133|62113|62117.9|62097.9|578
1616049000000|2021-03-18 06:30:00|62127.1|62107.1|62123.5|62103.5|62130.4|62110.4|62113|62093|520
1616049300000|2021-03-18 06:35:00|62123.6|62103.6|62113.9|62093.9|62125.2|62107|62106.8|62089.3|436
1616049600000|2021-03-18 06:40:00|62113.6|62093.6|62102|62082|62115.2|62095.2|62099.7|62079.7|580
1616049900000|2021-03-18 06:45:00|62102.5|62082.5|62092.4|62072.4|62102.5|62082.5|62088.7|62068.7|619
1616050200000|2021-03-18 06:50:00|62092.3|62072.3|62086.4|62066.4|62094.2|62074.2|62083.4|62065.1|627
1616050500000|2021-03-18 06:55:00|62086.3|62066.3|62084.2|62064.2|62097.7|62077.7|62079.5|62061.3|701
1616050800000|2021-03-18 07:00:00|62083.8|62063.8|62054.6|62039.6|62096.6|62076.6|62049.9|62029.9|819
1616051100000|2021-03-18 07:05:00|62056.1|62036.1|62047.6|62027.6|62073.9|62056.4|62044.1|62026|847
1616051400000|2021-03-18 07:10:00|62047.9|62027.9|62044.8|62029.8|62048.2|62030.6|62030.9|62013.2|695
1616051700000|2021-03-18 07:15:00|62044.6|62029.6|62057.9|62037.9|62063.2|62044.2|62042.8|62024.3|800
1616052000000|2021-03-18 07:20:00|62055.2|62040.2|62134.7|62114.7|62136.5|62118.1|62049.5|62032|939
1616052300000|2021-03-18 07:25:00|62135.7|62115.7|62162|62142|62163.4|62144.3|62128.2|62109.7|988
1616052600000|2021-03-18 07:30:00|62162.6|62142.6|62176.8|62156.8|62196.1|62176.1|62156|62136|985
1616052900000|2021-03-18 07:35:00|62176.6|62156.6|62195.3|62175.3|62216.5|62196.9|62163.5|62145|1007
1616053200000|2021-03-18 07:40:00|62194.7|62174.7|62253.1|62233.1|62256.5|62236.5|62189.7|62169.7|991
1616053500000|2021-03-18 07:45:00|62251.6|62231.6|62265.1|62245.1|62272.5|62254.6|62236.4|62217.6|1006
1616053800000|2021-03-18 07:50:00|62264.7|62244.7|62257.1|62237.1|62271.1|62252.6|62236.4|62218.8|963
1616054100000|2021-03-18 07:55:00|62257|62237|62249.6|62229.6|62263.1|62244.1|62236.2|62218.4|978
1616054400000|2021-03-18 08:00:00|62248.7|62228.7|62225.9|62205.9|62261.8|62244.3|62219.9|62199.9|967
1616054700000|2021-03-18 08:05:00|62225.8|62205.8|62230|62210|62232.1|62214.1|62208.2|62189.9|898
1616055000000|2021-03-18 08:10:00|62228.3|62213.3|62224.7|62209.7|62237.9|62219.8|62219.3|62201.9|848
1616055300000|2021-03-18 08:15:00|62225.5|62210.5|62232.4|62212.4|62243.2|62224.9|62225.5|62207.2|896
1616055600000|2021-03-18 08:20:00|62233|62213|62224.2|62204.2|62239.7|62222.4|62215.2|62200.1|853
1616055900000|2021-03-18 08:25:00|62224.7|62204.7|62220.5|62200.5|62229.2|62213.3|62208|62190.3|862
1616056200000|2021-03-18 08:30:00|62220.4|62200.4|62215.6|62200.6|62225|62209.5|62203.3|62185.2|815
1616056500000|2021-03-18 08:35:00|62215.3|62200.3|62216.7|62201.7|62246.9|62229.2|62210.9|62193.7|899
1616056800000|2021-03-18 08:40:00|62216.4|62201.4|62262.2|62247.2|62264.9|62247.9|62213.9|62198|895
1616057100000|2021-03-18 08:45:00|62262.1|62247.1|62285.4|62270.4|62298.5|62280.8|62257.5|62239.7|979
1616057400000|2021-03-18 08:50:00|62285|62270|62288.1|62273.1|62312.7|62295.8|62285|62268.5|958
1616057700000|2021-03-18 08:55:00|62287.9|62272.9|62248.4|62228.4|62292.8|62272.9|62242.9|62225.9|990
1616058000000|2021-03-18 09:00:00|62248.3|62228.3|62263.2|62248.2|62268.1|62249.9|62245.5|62227.6|983
1616058300000|2021-03-18 09:05:00|62263.4|62248.4|62245|62230|62270.7|62254.2|62243.9|62226.2|973
1616058600000|2021-03-18 09:10:00|62244.7|62229.7|62261.4|62241.4|62272|62254.2|62242.2|62227.2|795
1616058900000|2021-03-18 09:15:00|62260.9|62240.9|62246.7|62226.7|62260.9|62240.9|62230.1|62214.4|838
1616059200000|2021-03-18 09:20:00|62246.3|62226.3|62256|62241|62261.5|62243.9|62236.3|62221.3|807
1616059500000|2021-03-18 09:25:00|62256.7|62241.7|62291.7|62271.7|62302.1|62283|62256.7|62241.7|830
1616059800000|2021-03-18 09:30:00|62291.2|62271.2|62282.2|62267.2|62293|62275.7|62274.8|62258|728
1616060100000|2021-03-18 09:35:00|62282.3|62267.3|62263.2|62248.2|62288.4|62271.4|62260.6|62245.6|712
1616060400000|2021-03-18 09:40:00|62263|62248|62267.8|62252.8|62278.7|62261.9|62259.2|62241.8|808
1616060700000|2021-03-18 09:45:00|62267.9|62252.9|62279.8|62264.8|62285.7|62269.9|62265.3|62247.3|767
1616061000000|2021-03-18 09:50:00|62279.7|62264.7|62288.2|62273.2|62293.6|62276.4|62266.2|62251.2|765
1616061300000|2021-03-18 09:55:00|62288.1|62273.1|62272|62257|62292.7|62276.7|62268|62251.8|793
1616061600000|2021-03-18 10:00:00|62271.7|62256.7|62266|62251|62283.9|62268.9|62264.1|62248.5|818
1616061900000|2021-03-18 10:05:00|62265.9|62250.9|62293.3|62273.3|62293.7|62278.3|62263.5|62248.1|745
1616062200000|2021-03-18 10:10:00|62293.4|62273.4|62301.4|62281.4|62307.1|62289.8|62287.3|62267.3|751
1616062500000|2021-03-18 10:15:00|62301.7|62281.7|62298.5|62283.5|62306.9|62291.4|62287.2|62268.2|755
1616062800000|2021-03-18 10:20:00|62298.8|62283.8|62306.4|62291.4|62311|62293.7|62293|62276.5|702
1616063100000|2021-03-18 10:25:00|62306.3|62291.3|62301.1|62286.1|62317.7|62300.1|62294.4|62277.4|560
1616063400000|2021-03-18 10:30:00|62301.2|62286.2|62292.5|62272.5|62303.8|62286.2|62285.9|62269|741
1616063700000|2021-03-18 10:35:00|62290|62275|62276.3|62256.3|62296.9|62281|62273|62256.1|754
1616064000000|2021-03-18 10:40:00|62276.2|62256.2|62277.4|62262.4|62286.1|62269.5|62273|62255.9|703
1616064300000|2021-03-18 10:45:00|62277.5|62262.5|62285.6|62270.6|62294.5|62276.5|62276.9|62260.1|662
1616064600000|2021-03-18 10:50:00|62285.7|62270.7|62276.6|62261.6|62286.7|62271.3|62265.5|62249.1|765
1616064900000|2021-03-18 10:55:00|62276.4|62261.4|62285|62270|62290|62272.5|62263.6|62246.6|798
1616065200000|2021-03-18 11:00:00|62285.7|62270.7|62248.7|62233.7|62288.7|62273.7|62245.2|62230|846
1616065500000|2021-03-18 11:05:00|62247.7|62232.7|62264.5|62249.5|62268.3|62251.6|62245.9|62228.9|773
1616065800000|2021-03-18 11:10:00|62264|62249|62260.7|62245.7|62272|62254.7|62253|62235.5|789
1616066100000|2021-03-18 11:15:00|62260.8|62245.8|62246.5|62231.5|62268|62251.4|62245.4|62230.4|746
1616066400000|2021-03-18 11:20:00|62246.4|62231.4|62247.9|62232.9|62251.6|62234.6|62232.6|62215.5|784
1616066700000|2021-03-18 11:25:00|62247.8|62232.8|62250.2|62235.2|62257.7|62240.7|62245.9|62230.9|633
1616067000000|2021-03-18 11:30:00|62250.4|62235.4|62248.8|62233.8|62262.8|62245.3|62237|62219.6|802
1616067300000|2021-03-18 11:35:00|62249.1|62234.1|62284|62269|62290.7|62273.4|62248|62228.9|880
1616067600000|2021-03-18 11:40:00|62285|62270|62287.5|62272.5|62300.1|62283.9|62281.3|62266.1|850
1616067900000|2021-03-18 11:45:00|62287.3|62272.3|62279.5|62259.5|62304.2|62285.8|62269.7|62252.9|836
1616068200000|2021-03-18 11:50:00|62277.9|62262.9|62279.6|62264.6|62283.9|62267.4|62266.6|62251.6|721
1616068500000|2021-03-18 11:55:00|62279.8|62264.8|62281.4|62261.4|62288.7|62272.5|62272.3|62257.3|737
1616068800000|2021-03-18 12:00:00|62281.8|62261.8|62245.6|62230.6|62292.6|62274.6|62244.9|62229.9|893
1616069100000|2021-03-18 12:05:00|62245.4|62230.4|62257|62242|62259.1|62243.2|62244.8|62228.9|808
1616069400000|2021-03-18 12:10:00|62256.5|62241.5|62287.1|62267.1|62291.3|62274.4|62256.5|62241.5|838
1616069700000|2021-03-18 12:15:00|62287|62267|62303.1|62288.1|62310.2|62294.7|62282.8|62266.8|954
1616070000000|2021-03-18 12:20:00|62301.3|62286.3|62338.7|62323.7|62361.4|62343.9|62301.3|62283.7|1015
1616070300000|2021-03-18 12:25:00|62338.9|62323.9|62318.9|62298.9|62343|62326.6|62316.2|62296.2|809
1616070600000|2021-03-18 12:30:00|62318.7|62298.7|62334.8|62319.8|62354.2|62334.6|62317.5|62297.5|979
1616070900000|2021-03-18 12:35:00|62334.5|62319.5|62353.3|62338.3|62359.6|62342.1|62332.6|62314.8|965
1616071200000|2021-03-18 12:40:00|62351.8|62336.8|62353.3|62333.3|62382.5|62365.6|62351.3|62331.3|1008
1616071500000|2021-03-18 12:45:00|62354.1|62334.1|62354.2|62339.2|62369.1|62350.2|62345.9|62329|917
1616071800000|2021-03-18 12:50:00|62354.5|62339.5|62330.6|62315.6|62362.7|62344|62330.6|62312.4|883
1616072100000|2021-03-18 12:55:00|62330.4|62315.4|62346.6|62331.6|62359.4|62342.2|62330.4|62314.5|993
1616072400000|2021-03-18 13:00:00|62346.7|62331.7|62350|62335|62368.3|62349.2|62340.7|62323.2|894
1616072700000|2021-03-18 13:05:00|62352.3|62332.3|62405.7|62385.7|62416|62396|62352.1|62332.1|912
1616073000000|2021-03-18 13:10:00|62405.1|62385.1|62436.9|62416.9|62437.7|62417.7|62400.4|62381.9|1016
1616073300000|2021-03-18 13:15:00|62437.2|62417.2|62418.2|62398.2|62443.8|62423.8|62415.7|62398.2|966
1616073600000|2021-03-18 13:20:00|62418.5|62398.5|62426|62406|62428.4|62408.4|62397.4|62378.7|918
1616073900000|2021-03-18 13:25:00|62425.6|62405.6|62424.3|62404.3|62439.3|62421|62419.7|62400.6|796
1616074200000|2021-03-18 13:30:00|62424.4|62404.4|62401.1|62381.1|62426.3|62406.3|62393.7|62374.8|763
1616074500000|2021-03-18 13:35:00|62400.6|62380.6|62412.1|62392.1|62419.4|62399.4|62398.3|62380.5|703
1616074800000|2021-03-18 13:40:00|62412.7|62392.7|62397.3|62377.3|62413.6|62393.6|62389.4|62370.2|744
1616075100000|2021-03-18 13:45:00|62396|62376|62422|62402|62422.6|62404.4|62395.5|62375.8|714
1616075400000|2021-03-18 13:50:00|62422.2|62402.2|62411.4|62391.4|62424.5|62406.5|62400.9|62380.9|726
1616075700000|2021-03-18 13:55:00|62412.1|62392.1|62411|62391|62425.1|62406.4|62402.9|62382.9|947
1616076000000|2021-03-18 14:00:00|62411.1|62391.1|62383.9|62363.9|62446.9|62426.9|62380.4|62361.1|1027
1616076300000|2021-03-18 14:05:00|62383.1|62363.1|62372.9|62352.9|62392.3|62372.3|62367.6|62348.7|1011
1616076600000|2021-03-18 14:10:00|62373.1|62353.1|62381.4|62361.4|62388.4|62369.9|62364.2|62345.2|938
1616076900000|2021-03-18 14:15:00|62382.3|62362.3|62400.7|62380.7|62413.4|62395.2|62380.5|62362.3|984
1616077200000|2021-03-18 14:20:00|62400.4|62380.4|62423|62403|62423.9|62406.6|62399.8|62379.8|926
1616077500000|2021-03-18 14:25:00|62423.5|62403.5|62422.3|62402.3|62426.9|62408.5|62392.1|62372.1|973
1616077800000|2021-03-18 14:30:00|62422.1|62402.1|62432|62417|62452.5|62435.4|62421.8|62401.8|1020
1616078100000|2021-03-18 14:35:00|62435.4|62415.4|62405.6|62385.6|62447.3|62427.3|62391.7|62371.7|977
1616078400000|2021-03-18 14:40:00|62405.5|62385.5|62413.5|62398.5|62419.5|62400.8|62393.4|62373.4|949
1616078700000|2021-03-18 14:45:00|62417.4|62397.4|62416.5|62396.5|62429.1|62409.5|62409.2|62390.8|900
1616079000000|2021-03-18 14:50:00|62414.4|62399.4|62408.3|62393.3|62439.1|62421.2|62408.3|62392|853
1616079300000|2021-03-18 14:55:00|62410.3|62390.3|62391.5|62371.5|62416.5|62399.1|62383.2|62363.9|918
1616079600000|2021-03-18 15:00:00|62392.3|62372.3|62396.6|62376.6|62410.2|62391.8|62388.3|62369.2|882
1616079900000|2021-03-18 15:05:00|62396.5|62376.5|62397.9|62377.9|62402.5|62384.7|62388.4|62371.5|826
1616080200000|2021-03-18 15:10:00|62398.1|62378.1|62407.6|62387.6|62407.9|62389.7|62389.9|62372.5|843
1616080500000|2021-03-18 15:15:00|62407.4|62387.4|62387|62367|62413.9|62396|62378.6|62360.5|752
1616080800000|2021-03-18 15:20:00|62386.9|62366.9|62403.9|62383.9|62403.9|62383.9|62385.7|62366.5|788
1616081100000|2021-03-18 15:25:00|62403.2|62383.2|62375.7|62355.7|62410.2|62392.5|62368.9|62352|886
1616081400000|2021-03-18 15:30:00|62375.8|62355.8|62368.3|62348.3|62387|62367|62361.6|62341.7|885
1616081700000|2021-03-18 15:35:00|62368.1|62348.1|62389.4|62369.4|62390.2|62372.3|62366.5|62347.6|834
1616082000000|2021-03-18 15:40:00|62387.8|62367.8|62390.1|62370.1|62391.1|62371.3|62377.6|62357.6|827
1616082300000|2021-03-18 15:45:00|62390.3|62370.3|62399.1|62379.1|62415.8|62395.8|62378.8|62358.8|825
1616082600000|2021-03-18 15:50:00|62398.9|62378.9|62365.4|62345.4|62402.2|62383.5|62359.2|62340.8|931
1616082900000|2021-03-18 15:55:00|62365.3|62345.3|62358.1|62343.1|62394.6|62374.6|62348.2|62328.6|1014
1616083200000|2021-03-18 16:00:00|62358.3|62343.3|62338.6|62318.6|62379.4|62359.8|62335.5|62316.5|993
1616083500000|2021-03-18 16:05:00|62338.4|62318.4|62338.2|62318.2|62351.1|62333|62327.9|62307.9|835
1616083800000|2021-03-18 16:10:00|62338.1|62318.1|62312.1|62292.1|62340.9|62322.5|62299.1|62279.1|853
1616084100000|2021-03-18 16:15:00|62311.9|62291.9|62302.6|62282.6|62320.1|62300.1|62297.9|62277.9|758
1616084400000|2021-03-18 16:20:00|62303|62283|62304.6|62289.6|62310|62293.2|62292.6|62272.6|865
1616084700000|2021-03-18 16:25:00|62304.7|62289.7|62319.8|62304.8|62324.7|62307.4|62299.6|62279.6|812
1616085000000|2021-03-18 16:30:00|62319.7|62304.7|62333.3|62318.3|62338.9|62321.5|62317.9|62298.9|851
1616085300000|2021-03-18 16:35:00|62332.9|62317.9|62352.3|62337.3|62356|62338.1|62332.9|62317.9|733
1616085600000|2021-03-18 16:40:00|62352.2|62337.2|62362.8|62342.8|62364.9|62344.9|62349.1|62329.1|780
1616085900000|2021-03-18 16:45:00|62363.5|62343.5|62364.8|62344.8|62365.9|62346|62354.8|62334.8|716
1616086200000|2021-03-18 16:50:00|62365.2|62345.2|62369|62349|62373.8|62355.3|62359.1|62339.1|719
1616086500000|2021-03-18 16:55:00|62369.2|62349.2|62388.5|62368.5|62406.2|62386.2|62367|62347|902
1616086800000|2021-03-18 17:00:00|62388.7|62368.7|62393.4|62373.4|62402|62382|62383.1|62363.6|859
1616087100000|2021-03-18 17:05:00|62393.5|62373.5|62407.7|62387.7|62407.9|62388.5|62390.9|62370.9|802
1616087400000|2021-03-18 17:10:00|62407.3|62387.3|62390.7|62370.7|62413.7|62393.7|62387.5|62367.5|823
1616087700000|2021-03-18 17:15:00|62390.4|62370.4|62369.6|62349.6|62392.2|62373.6|62366.2|62346.2|845
1616088000000|2021-03-18 17:20:00|62369.3|62349.3|62350.2|62330.2|62372.8|62353.2|62349.7|62329.7|791
1616088300000|2021-03-18 17:25:00|62349.6|62329.6|62353.1|62333.1|62362|62342|62334.7|62314.7|791
1616088600000|2021-03-18 17:30:00|62353.7|62333.7|62331.5|62311.5|62360.4|62340.4|62331.2|62311.2|661
1616088900000|2021-03-18 17:35:00|62332.1|62312.1|62338.9|62318.9|62346.5|62326.5|62329.4|62309.4|631
1616089200000|2021-03-18 17:40:00|62339.1|62319.1|62330.4|62315.4|62348.3|62328.3|62329.3|62311.9|628
1616089500000|2021-03-18 17:45:00|62330.3|62315.3|62334.7|62314.7|62350.4|62332.9|62326.4|62309.2|734
1616089800000|2021-03-18 17:50:00|62334.4|62314.4|62343.5|62323.5|62344.8|62326.6|62329.3|62309.3|644
1616090100000|2021-03-18 17:55:00|62343.4|62323.4|62339.2|62324.2|62350.1|62333.2|62328.7|62311.2|712
1616090400000|2021-03-18 18:00:00|62338.2|62323.2|62347.8|62332.8|62350.5|62334.4|62335.7|62317|743
1616090700000|2021-03-18 18:05:00|62348.2|62333.2|62359.6|62344.6|62362|62345.4|62345.1|62326.7|696
1616091000000|2021-03-18 18:10:00|62359.8|62344.8|62361.3|62341.3|62369.9|62352.2|62357.7|62338.8|746
1616091300000|2021-03-18 18:15:00|62361|62341|62373.8|62358.8|62377.3|62360.2|62353.1|62335.5|767
1616091600000|2021-03-18 18:20:00|62373.7|62358.7|62376.1|62361.1|62386.1|62368.7|62363.3|62345.2|815
1616091900000|2021-03-18 18:25:00|62376|62361|62388.9|62368.9|62390|62370|62367.4|62347.4|779
1616092200000|2021-03-18 18:30:00|62388.8|62368.8|62402.7|62382.7|62406|62387.2|62380.2|62360.2|731
1616092500000|2021-03-18 18:35:00|62402.4|62382.4|62404.4|62384.4|62414.4|62395.7|62401.2|62381.2|751
1616092800000|2021-03-18 18:40:00|62404.7|62384.7|62428.7|62408.7|62444.9|62424.9|62404.1|62384.1|782
1616093100000|2021-03-18 18:45:00|62428.8|62408.8|62391.8|62371.8|62431|62411|62389|62371.4|827
1616093400000|2021-03-18 18:50:00|62392.2|62372.2|62402.8|62382.8|62410.7|62391.7|62384|62366.6|838
1616093700000|2021-03-18 18:55:00|62403.6|62383.6|62424.7|62404.7|62426.6|62406.6|62391.1|62371.1|801
1616094000000|2021-03-18 19:00:00|62423.9|62403.9|62421.4|62401.4|62432.7|62412.7|62410.5|62390.5|890
1616094300000|2021-03-18 19:05:00|62421.6|62401.6|62427.8|62407.8|62440.3|62420.3|62421.3|62401.3|852
1616094600000|2021-03-18 19:10:00|62427.9|62407.9|62421.7|62401.7|62431.2|62411.2|62410|62390|783
1616094900000|2021-03-18 19:15:00|62423.1|62403.1|62414.9|62394.9|62431.4|62411.4|62412.1|62392.1|839
1616095200000|2021-03-18 19:20:00|62414.7|62394.7|62416.2|62396.2|62421.7|62401.7|62408.4|62388.4|800
1616095500000|2021-03-18 19:25:00|62415.9|62395.9|62407.6|62387.6|62420.6|62400.6|62403|62384.3|745
1616095800000|2021-03-18 19:30:00|62407.8|62387.8|62430.4|62410.4|62432|62412|62407.8|62387.8|812
1616096100000|2021-03-18 19:35:00|62430.3|62410.3|62432.8|62412.8|62436.1|62418.7|62423.4|62404.4|757
1616096400000|2021-03-18 19:40:00|62432.9|62412.9|62440.4|62420.4|62443.1|62423.1|62428.1|62408.1|750
1616096700000|2021-03-18 19:45:00|62440.3|62420.3|62454.2|62434.2|62462.4|62442.4|62438.7|62418.7|752
1616097000000|2021-03-18 19:50:00|62454|62434|62453.8|62433.8|62464.1|62444.1|62449.4|62429.4|730
1616097300000|2021-03-18 19:55:00|62453.9|62433.9|62442.6|62422.6|62457|62437|62434.3|62414.3|784
1616097600000|2021-03-18 20:00:00|62442.5|62422.5|62416|62396|62442.8|62422.8|62415.4|62395.4|666
1616097900000|2021-03-18 20:05:00|62416.1|62396.1|62416.6|62396.6|62420.4|62400.5|62404.8|62384.8|475
1616098200000|2021-03-18 20:10:00|62416.5|62396.5|62423.5|62403.5|62425.1|62405.1|62411.2|62391.2|478
1616098500000|2021-03-18 20:15:00|62423.6|62403.6|62427.6|62407.6|62428.4|62408.4|62422.4|62402.4|309
1616098800000|2021-03-18 20:20:00|62427.5|62407.5|62424.3|62404.3|62433.8|62415.2|62419.3|62399.3|350
1616099100000|2021-03-18 20:25:00|62424.1|62404.1|62418.4|62398.4|62430.4|62410.4|62417.9|62397.9|373
1616099400000|2021-03-18 20:30:00|62418.2|62398.2|62421.9|62401.9|62422.5|62402.5|62414.9|62394.9|384
1616099700000|2021-03-18 20:35:00|62421.8|62401.8|62405.9|62385.9|62422.2|62402.2|62400.6|62380.6|303
1616100000000|2021-03-18 20:40:00|62406.1|62386.1|62401.6|62381.6|62410.9|62390.9|62398.2|62378.2|312
1616100300000|2021-03-18 20:45:00|62401.7|62381.7|62406|62386|62407.9|62387.9|62399.1|62379.1|347
1616100600000|2021-03-18 20:50:00|62406.1|62386.1|62404.1|62384.1|62412.8|62392.8|62401.2|62381.2|334
1616100900000|2021-03-18 20:55:00|62403|62383|62426.7|62384.8|62429.5|62395.3|62400.3|62380.3|371
1616101200000|2021-03-18 21:00:00|62427.8|62385.2|62443.2|62404.8|62465.2|62409.1|62427.8|62371.9|61
1616101500000|2021-03-18 21:05:00|62454.5|62398.5|62447.6|62395.4|62463|62408.3|62436.5|62375.3|177
1616101800000|2021-03-18 21:10:00|62448|62396.1|62422.9|62382.4|62449.5|62405.7|62422|62376.9|185
1616102100000|2021-03-18 21:15:00|62422.8|62384.6|62432.7|62388.5|62437.9|62399.4|62420.9|62373.7|216
1616102400000|2021-03-18 21:20:00|62430.2|62385.1|62411.2|62377.7|62434.2|62396.8|62410.1|62371.4|250
1616102700000|2021-03-18 21:25:00|62411.1|62377.6|62412.1|62392.1|62418.6|62392.7|62408.4|62370.6|225
1616103000000|2021-03-18 21:30:00|62412.4|62392.4|62411.5|62391|62428.4|62393.3|62410.4|62374.3|209
1616103300000|2021-03-18 21:35:00|62411.4|62390.9|62428.3|62385.1|62463.7|62398.5|62411.3|62367.1|298
1616103600000|2021-03-18 21:40:00|62427.4|62386|62426.7|62378|62437.4|62395.9|62414.8|62369.2|189
1616103900000|2021-03-18 21:45:00|62425.5|62379.3|62436.4|62391|62443|62404.1|62419.8|62367|325
1616104200000|2021-03-18 21:50:00|62435.8|62391.9|62422.3|62384.4|62444.3|62398.4|62416.4|62379.4|249
1616104500000|2021-03-18 21:55:00|62416.9|62391.3|62427.9|62396.7|62441|62400.6|62414.1|62377|211
1616104800000|2021-03-18 22:00:00|62426.8|62393.8|62412.1|62392.1|62426.8|62397.8|62408.6|62388.6|332
1616105100000|2021-03-18 22:05:00|62411.6|62391.6|62405.3|62385.3|62413.8|62394.8|62404.4|62384.4|184
1616105400000|2021-03-18 22:10:00|62404.8|62384.8|62400|62380|62406.4|62388.5|62397.9|62377.9|208
1616105700000|2021-03-18 22:15:00|62399.2|62379.2|62395.5|62375.5|62400.1|62380.1|62393.5|62374.6|222
1616106000000|2021-03-18 22:20:00|62395.4|62375.4|62402.3|62382.3|62402.6|62382.6|62389.7|62372|187
1616106300000|2021-03-18 22:25:00|62402.2|62382.2|62393.2|62373.2|62406.1|62386.1|62391.7|62371.7|268
1616106600000|2021-03-18 22:30:00|62392.6|62372.6|62389.6|62369.6|62394.5|62374.5|62387|62368.3|233
1616106900000|2021-03-18 22:35:00|62389.8|62369.8|62395.5|62375.5|62399.1|62380.2|62387.2|62368.7|233
1616107200000|2021-03-18 22:40:00|62395.8|62375.8|62404|62384|62407.8|62387.8|62394|62375.6|230
1616107500000|2021-03-18 22:45:00|62404.9|62384.9|62404|62384|62405.4|62385.4|62398.8|62379|237
1616107800000|2021-03-18 22:50:00|62403.3|62383.3|62402.2|62382.2|62403.3|62385.3|62392.2|62372.2|186
1616108100000|2021-03-18 22:55:00|62402.9|62382.9|62407|62387|62411.6|62391.6|62400.6|62380.6|239
1616108400000|2021-03-18 23:00:00|62407.6|62387.6|62404.9|62384.9|62414.7|62394.7|62403.8|62384.8|343
1616108700000|2021-03-18 23:05:00|62405|62385|62413|62393|62424.2|62404.2|62404.8|62384.8|323
1616109000000|2021-03-18 23:10:00|62412.6|62392.6|62411.8|62391.8|62412.6|62393.1|62401.8|62381.8|314
1616109300000|2021-03-18 23:15:00|62411.5|62391.5|62406.7|62386.7|62412.9|62392.9|62406.1|62386.1|274
1616109600000|2021-03-18 23:20:00|62406.6|62386.6|62402.4|62382.4|62409|62389|62402.1|62382.1|227
1616109900000|2021-03-18 23:25:00|62402.2|62382.2|62399.9|62379.9|62405|62385|62394.4|62374.4|233
1616110200000|2021-03-18 23:30:00|62399.8|62379.8|62406.3|62386.3|62408|62390.5|62398|62378.8|239
1616110500000|2021-03-18 23:35:00|62406|62386|62403.4|62383.4|62406.6|62386.6|62400.1|62380.1|234
1616110800000|2021-03-18 23:40:00|62403.6|62383.6|62412.9|62392.9|62413.2|62393.2|62402.8|62382.8|257
1616111100000|2021-03-18 23:45:00|62412.7|62392.7|62408.3|62388.3|62412.9|62392.9|62402.3|62382.3|304
1616111400000|2021-03-18 23:50:00|62408.4|62388.4|62402.6|62382.6|62409|62389|62400.4|62380.4|207
1616111700000|2021-03-18 23:55:00|62402.7|62382.7|62403|62383|62404.8|62384.8|62395.5|62375.5|292
1616112000000|2021-03-19 00:00:00|62403.1|62383.1|62406.4|62386.4|62419.7|62399.7|62400|62380|578
1616112300000|2021-03-19 00:05:00|62406.5|62386.5|62399.7|62379.7|62412.9|62392.9|62397.8|62377.8|429
1616112600000|2021-03-19 00:10:00|62399.6|62379.6|62411.2|62391.2|62416.7|62396.7|62398|62378|378
1616112900000|2021-03-19 00:15:00|62411.6|62391.6|62412.3|62392.3|62412.8|62393.7|62403.9|62383.9|400
1616113200000|2021-03-19 00:20:00|62412.2|62392.2|62413.6|62393.6|62416.1|62396.6|62410.7|62390.9|267
1616113500000|2021-03-19 00:25:00|62413.8|62393.8|62410.9|62390.9|62416.4|62396.4|62406.3|62386.3|302
1616113800000|2021-03-19 00:30:00|62410.8|62390.8|62437|62417|62449.2|62429.2|62410.4|62390.4|574
1616114100000|2021-03-19 00:35:00|62436.9|62416.9|62446.3|62426.3|62446.3|62426.3|62431.8|62411.8|501
1616114400000|2021-03-19 00:40:00|62446.1|62426.1|62461.7|62441.7|62463.9|62443.9|62445.9|62425.9|579
1616114700000|2021-03-19 00:45:00|62461.9|62441.9|62452.7|62432.7|62465|62445|62452.5|62432.5|504
1616115000000|2021-03-19 00:50:00|62453.3|62433.3|62457.5|62437.5|62474.5|62454.5|62452.6|62432.6|568
1616115300000|2021-03-19 00:55:00|62455.1|62435.1|62458.7|62438.7|62464|62444|62449.4|62429.4|539
1616115600000|2021-03-19 01:00:00|62458.6|62438.6|62452.1|62432.1|62460.6|62440.6|62449.5|62429.5|592
1616115900000|2021-03-19 01:05:00|62452.2|62432.2|62457.7|62442.7|62462.4|62443|62452|62432|533
1616116200000|2021-03-19 01:10:00|62460.3|62440.3|62467.2|62447.2|62470.1|62450.1|62455.3|62437.3|539
1616116500000|2021-03-19 01:15:00|62467.3|62447.3|62457.2|62437.2|62469.2|62449.2|62454.6|62436.3|588
1616116800000|2021-03-19 01:20:00|62456.9|62436.9|62477|62457|62481.1|62461.1|62456.4|62436.4|639
1616117100000|2021-03-19 01:25:00|62477.7|62457.7|62467.1|62447.1|62479.4|62460.1|62465.9|62445.9|609
1616117400000|2021-03-19 01:30:00|62467.5|62447.5|62441|62421|62467.5|62447.5|62438.5|62418.5|669
1616117700000|2021-03-19 01:35:00|62441.6|62421.6|62433.8|62413.8|62448.8|62430.6|62431.2|62412.9|593
1616118000000|2021-03-19 01:40:00|62433.6|62413.6|62435.1|62415.1|62438.6|62418.6|62426.9|62407.7|563
1616118300000|2021-03-19 01:45:00|62435|62415|62453.3|62433.3|62456.6|62436.6|62432.3|62412.3|581
1616118600000|2021-03-19 01:50:00|62453.2|62433.2|62449.7|62429.7|62468.6|62448.6|62449.7|62429.7|652
1616118900000|2021-03-19 01:55:00|62448|62428|62442.2|62427.2|62453.2|62435.7|62437.7|62417.7|572
1616119200000|2021-03-19 02:00:00|62445.1|62425.1|62444.2|62424.2|62449.3|62430|62438.1|62418.1|660
1616119500000|2021-03-19 02:05:00|62444.1|62424.1|62449.8|62429.8|62453.6|62433.6|62441.4|62421.4|533
1616119800000|2021-03-19 02:10:00|62449.9|62429.9|62452.5|62432.5|62460.2|62440.2|62449.1|62429.1|481
1616120100000|2021-03-19 02:15:00|62452.3|62432.3|62474.7|62454.7|62475.3|62455.3|62451.7|62431.7|488
1616120400000|2021-03-19 02:20:00|62474.8|62454.8|62474.5|62454.5|62486|62466.7|62473.9|62453.9|632
1616120700000|2021-03-19 02:25:00|62474.7|62454.7|62458.6|62438.6|62476|62456|62456.7|62436.7|509
1616121000000|2021-03-19 02:30:00|62459.8|62439.8|62457.5|62437.5|62465.3|62445.3|62453.8|62433.8|483
1616121300000|2021-03-19 02:35:00|62457.7|62437.7|62447.4|62427.4|62459.2|62439.2|62445.5|62425.5|394
1616121600000|2021-03-19 02:40:00|62447.3|62427.3|62451.9|62431.9|62452.9|62432.9|62444|62424|452
1616121900000|2021-03-19 02:45:00|62451.8|62431.8|62442.6|62422.6|62455.7|62436.7|62441.6|62421.6|498
1616122200000|2021-03-19 02:50:00|62442.5|62422.5|62446.8|62426.8|62450.2|62430.9|62441.5|62421.5|444
1616122500000|2021-03-19 02:55:00|62446.9|62426.9|62450.2|62430.2|62455.1|62435.1|62442.4|62422.6|567
1616122800000|2021-03-19 03:00:00|62450.5|62430.5|62453.5|62433.5|62471.6|62451.6|62450.5|62430.5|562
1616123100000|2021-03-19 03:05:00|62453.4|62433.4|62447.4|62427.4|62454.5|62434.5|62443.3|62423.3|460
1616123400000|2021-03-19 03:10:00|62447.3|62427.3|62441.4|62421.4|62449.3|62429.3|62432.3|62412.3|501
1616123700000|2021-03-19 03:15:00|62441.5|62421.5|62435.3|62415.3|62443.8|62423.8|62432|62412|496
1616124000000|2021-03-19 03:20:00|62435.4|62415.4|62422.5|62402.5|62436.3|62416.3|62420.6|62400.6|476
1616124300000|2021-03-19 03:25:00|62421.5|62401.5|62424.2|62404.2|62426.6|62406.6|62415.2|62395.2|523
1616124600000|2021-03-19 03:30:00|62425.2|62405.2|62429.1|62409.1|62429.5|62409.5|62420.8|62400.8|414
1616124900000|2021-03-19 03:35:00|62429|62409|62421|62401|62431.3|62411.3|62417.4|62397.4|484
1616125200000|2021-03-19 03:40:00|62421.2|62401.2|62412.9|62392.9|62431.6|62411.6|62409|62389|879
1616125500000|2021-03-19 03:45:00|62413.7|62393.7|62427.3|62407.3|62435.6|62415.6|62412.4|62392.4|691
1616125800000|2021-03-19 03:50:00|62427.4|62407.4|62430.6|62410.6|62443.2|62423.2|62426.8|62406.8|698
1616126100000|2021-03-19 03:55:00|62430.8|62410.8|62421.5|62401.5|62431.3|62411.3|62420.1|62400.1|556
1616126400000|2021-03-19 04:00:00|62422.1|62402.1|62421.4|62401.4|62431.2|62411.2|62416.6|62396.6|596
1616126700000|2021-03-19 04:05:00|62421.5|62401.5|62418.8|62398.8|62428.2|62408.2|62418.2|62398.2|465
1616127000000|2021-03-19 04:10:00|62418.6|62398.6|62419.7|62399.7|62425.8|62405.8|62413.7|62394|573
1616127300000|2021-03-19 04:15:00|62419.4|62399.4|62417.5|62397.5|62426|62408.1|62416.5|62396.5|401
1616127600000|2021-03-19 04:20:00|62416.3|62396.3|62413.3|62393.3|62416.9|62396.9|62410.7|62390.7|473
1616127900000|2021-03-19 04:25:00|62412.1|62392.1|62405.8|62385.8|62413.2|62393.8|62399.6|62381.6|446
1616128200000|2021-03-19 04:30:00|62405.6|62385.6|62409.7|62389.7|62412.2|62392.2|62400.4|62380.9|472
1616128500000|2021-03-19 04:35:00|62409.6|62389.6|62405.3|62385.3|62409.9|62389.9|62398.5|62380.1|471
1616128800000|2021-03-19 04:40:00|62405.1|62385.1|62400.2|62380.2|62407.5|62387.5|62399.3|62379.3|389
1616129100000|2021-03-19 04:45:00|62400.3|62380.3|62396.3|62376.3|62402.6|62383.1|62395.4|62375.4|499
1616129400000|2021-03-19 04:50:00|62396.4|62376.4|62392.5|62372.5|62400.5|62380.5|62391.9|62371.9|407
1616129700000|2021-03-19 04:55:00|62393.3|62373.3|62398|62378|62398.2|62378.2|62392.3|62372.3|399
1616130000000|2021-03-19 05:00:00|62398.5|62378.5|62409.1|62389.1|62409.1|62389.1|62397.9|62377.9|485
1616130300000|2021-03-19 05:05:00|62408.9|62388.9|62416.7|62396.7|62417.5|62399.5|62404.1|62385.8|451
1616130600000|2021-03-19 05:10:00|62416.4|62396.4|62422|62402|62425.5|62405.5|62413.6|62393.6|418
1616130900000|2021-03-19 05:15:00|62422.2|62402.2|62427.6|62407.6|62430.9|62412|62422.1|62402.1|442
1616131200000|2021-03-19 05:20:00|62428|62408|62429.8|62409.8|62435.9|62415.9|62425.5|62407.4|382
1616131500000|2021-03-19 05:25:00|62429.9|62409.9|62431.5|62411.5|62433.2|62414.2|62423.4|62403.4|405
1616131800000|2021-03-19 05:30:00|62431.6|62411.6|62421.8|62401.8|62439.2|62419.2|62420.2|62400.2|497
1616132100000|2021-03-19 05:35:00|62421.7|62401.7|62421.4|62401.4|62424.2|62404.2|62418.2|62398.7|374
1616132400000|2021-03-19 05:40:00|62422.3|62402.3|62417.8|62397.8|62425|62405|62415.7|62395.7|450
1616132700000|2021-03-19 05:45:00|62418|62398|62413|62393|62420.5|62400.5|62412.5|62393|505
1616133000000|2021-03-19 05:50:00|62412.8|62392.8|62410.1|62390.1|62416.6|62396.6|62405.7|62387.9|389
1616133300000|2021-03-19 05:55:00|62409.7|62389.7|62401.5|62381.5|62416.1|62396.1|62396.1|62376.1|531
1616133600000|2021-03-19 06:00:00|62402|62382|62410.3|62390.3|62420.7|62400.7|62401.9|62381.9|589
1616133900000|2021-03-19 06:05:00|62410.2|62390.2|62418.2|62398.2|62419.4|62399.4|62409.6|62389.6|523
1616134200000|2021-03-19 06:10:00|62418.5|62398.5|62412.7|62392.7|62425.5|62405.5|62412.7|62392.7|608
1616134500000|2021-03-19 06:15:00|62413.6|62393.6|62404.6|62384.6|62416.1|62396.1|62392.2|62372.2|614
1616134800000|2021-03-19 06:20:00|62404.3|62384.3|62395.2|62375.2|62407.2|62387.2|62395|62375|512
1616135100000|2021-03-19 06:25:00|62395.1|62375.1|62386|62366|62396.6|62376.6|62382.5|62362.5|592
1616135400000|2021-03-19 06:30:00|62386.1|62366.1|62385.2|62365.2|62391.5|62373.4|62375|62355|600
1616135700000|2021-03-19 06:35:00|62385.1|62365.1|62373.1|62353.1|62385.5|62365.5|62367.7|62349.5|553
1616136000000|2021-03-19 06:40:00|62373.5|62353.5|62356.9|62336.9|62375.7|62355.7|62356|62336|577
1616136300000|2021-03-19 06:45:00|62357.6|62337.6|62372.8|62352.8|62373.7|62353.7|62357.6|62337.6|621
1616136600000|2021-03-19 06:50:00|62372.9|62352.9|62362|62342|62373.7|62353.7|62353.3|62333.3|641
1616136900000|2021-03-19 06:55:00|62362.3|62342.3|62364.8|62344.8|62370.8|62350.8|62356.4|62336.4|607
1616137200000|2021-03-19 07:00:00|62364.2|62344.2|62383|62363|62388.1|62368.1|62364.2|62344.2|727
1616137500000|2021-03-19 07:05:00|62382.6|62362.6|62374|62354|62386|62366|62369.3|62349.3|724
1616137800000|2021-03-19 07:10:00|62374.1|62354.1|62390.6|62370.6|62392.8|62375|62367.8|62347.8|768
1616138100000|2021-03-19 07:15:00|62390.5|62370.5|62348.5|62328.5|62390.8|62373.4|62339.4|62319.4|797
1616138400000|2021-03-19 07:20:00|62348.6|62328.6|62349.5|62334.5|62361.7|62345.2|62347.8|62328.4|761
1616138700000|2021-03-19 07:25:00|62349|62334|62364.8|62344.8|62366.5|62348.9|62348.6|62333.6|624
1616139000000|2021-03-19 07:30:00|62364.7|62344.7|62341.3|62326.3|62369.8|62352.5|62328.5|62310.5|749
1616139300000|2021-03-19 07:35:00|62341.1|62326.1|62324.6|62309.6|62343.7|62327.4|62311.9|62294.4|807
1616139600000|2021-03-19 07:40:00|62324.5|62309.5|62328.6|62308.6|62339.8|62322.4|62314.2|62299.2|742
1616139900000|2021-03-19 07:45:00|62328.5|62308.5|62331.7|62316.7|62339|62321.5|62323.4|62307.6|678
1616140200000|2021-03-19 07:50:00|62331.6|62316.6|62343.9|62323.9|62347.7|62330.7|62324.6|62309.6|764
1616140500000|2021-03-19 07:55:00|62343.7|62323.7|62325.4|62310.4|62344.1|62326.2|62299.2|62281.2|776
1616140800000|2021-03-19 08:00:00|62325|62310|62321.4|62306.4|62326.7|62310|62300.5|62282.4|941
1616141100000|2021-03-19 08:05:00|62321.9|62306.9|62313.3|62298.3|62343|62324.2|62311|62294.8|921
1616141400000|2021-03-19 08:10:00|62316.3|62296.3|62328.5|62308.5|62335|62317.4|62313.2|62295.7|783
1616141700000|2021-03-19 08:15:00|62328.6|62308.6|62314.3|62294.3|62341.6|62323.5|62313.9|62294.3|858
1616142000000|2021-03-19 08:20:00|62314.8|62294.8|62344.2|62324.2|62348.3|62331.1|62312.4|62294.4|841
1616142300000|2021-03-19 08:25:00|62344.1|62324.1|62361.3|62341.3|62366.6|62348.9|62334.2|62317.9|815
1616142600000|2021-03-19 08:30:00|62357.9|62342.9|62363.5|62348.5|62368.3|62351|62346.3|62330.1|774
1616142900000|2021-03-19 08:35:00|62363.3|62348.3|62362.5|62342.5|62366.9|62351.9|62352.1|62335.1|795
1616143200000|2021-03-19 08:40:00|62362.8|62342.8|62345.2|62330.2|62368.8|62351.3|62341.4|62324.5|772
1616143500000|2021-03-19 08:45:00|62345.1|62330.1|62363.6|62348.6|62369.6|62352|62345.1|62330.1|745
1616143800000|2021-03-19 08:50:00|62363.5|62348.5|62370.5|62355.5|62370.8|62355.7|62362.2|62344.6|668
1616144100000|2021-03-19 08:55:00|62373.1|62353.1|62375.8|62355.8|62386.2|62369.7|62365.5|62348.2|795
1616144400000|2021-03-19 09:00:00|62374.5|62359.5|62383.4|62363.4|62389.4|62371.4|62372.2|62354.4|788
1616144700000|2021-03-19 09:05:00|62383|62363|62383.9|62368.9|62391.2|62373.8|62377.8|62361.3|759
1616145000000|2021-03-19 09:10:00|62384|62369|62401.5|62381.5|62407.9|62392.9|62381.3|62364|779
1616145300000|2021-03-19 09:15:00|62401.3|62381.3|62428.1|62413.1|62430.2|62413.8|62395.1|62379.3|779
1616145600000|2021-03-19 09:20:00|62428.3|62413.3|62428.6|62413.6|62429.1|62413.8|62409.4|62394|814
1616145900000|2021-03-19 09:25:00|62427.7|62412.7|62440.8|62425.8|62444.5|62426.7|62421.8|62405.5|715
1616146200000|2021-03-19 09:30:00|62440.7|62425.7|62454.4|62439.4|62464.3|62447.8|62440|62421.8|808
1616146500000|2021-03-19 09:35:00|62457.1|62437.1|62467.4|62447.4|62471.6|62453.7|62443|62425.2|759
1616146800000|2021-03-19 09:40:00|62468.1|62448.1|62479.1|62459.1|62492.3|62474.2|62465.1|62447.3|779
1616147100000|2021-03-19 09:45:00|62476.8|62461.8|62482.9|62467.9|62488.6|62471.6|62472|62454.5|732
1616147400000|2021-03-19 09:50:00|62482.5|62467.5|62497.2|62482.2|62509.9|62492.5|62482.5|62467.5|714
1616147700000|2021-03-19 09:55:00|62497.3|62482.3|62528.5|62513.5|62535|62517.8|62495.8|62478.4|736
1616148000000|2021-03-19 10:00:00|62528.1|62513.1|62526.4|62506.4|62546|62528.7|62522.3|62506.4|873
1616148300000|2021-03-19 10:05:00|62526|62506|62516.1|62501.1|62528.6|62511.7|62514.7|62499.2|793
1616148600000|2021-03-19 10:10:00|62517.3|62502.3|62518.9|62503.9|62527.7|62512.7|62513.2|62496|810
1616148900000|2021-03-19 10:15:00|62519.1|62504.1|62515.1|62495.1|62526.1|62511.1|62506.8|62490.5|766
1616149200000|2021-03-19 10:20:00|62515.3|62495.3|62505.9|62490.9|62516.5|62500.7|62502.7|62485.4|641
1616149500000|2021-03-19 10:25:00|62506|62491|62505.6|62490.6|62511.2|62494.1|62501.7|62484.7|593
1616149800000|2021-03-19 10:30:00|62505.4|62490.4|62519|62504|62528|62511.3|62503|62485.5|715
1616150100000|2021-03-19 10:35:00|62519.2|62504.2|62516.1|62501.1|62526|62508.9|62513.9|62498.3|627
1616150400000|2021-03-19 10:40:00|62516|62501|62511.8|62496.8|62523.9|62506.2|62508.4|62490.4|557
1616150700000|2021-03-19 10:45:00|62511.7|62496.7|62510.5|62495.5|62518.8|62501.3|62505.6|62489.3|633
1616151000000|2021-03-19 10:50:00|62510.6|62495.6|62510|62490|62516.9|62500.8|62504.6|62487.2|726
1616151300000|2021-03-19 10:55:00|62510.2|62490.2|62504.9|62489.9|62516.4|62500.3|62502.5|62484.8|707
1616151600000|2021-03-19 11:00:00|62505.2|62490.2|62517.5|62502.5|62522.8|62505.4|62504.9|62489.9|633
1616151900000|2021-03-19 11:05:00|62517.3|62502.3|62512.2|62497.2|62520.1|62503.8|62509.1|62492.9|510
1616152200000|2021-03-19 11:10:00|62511.5|62496.5|62503.1|62488.1|62516.7|62500.6|62502.8|62487.8|558
1616152500000|2021-03-19 11:15:00|62502.8|62487.8|62503.3|62483.3|62516.2|62498.8|62492.2|62477.2|644
1616152800000|2021-03-19 11:20:00|62503.2|62483.2|62513.9|62498.9|62517.5|62502.5|62497.6|62482.1|605
1616153100000|2021-03-19 11:25:00|62514.2|62499.2|62495.4|62475.4|62516.3|62501.2|62487.4|62471.3|721
1616153400000|2021-03-19 11:30:00|62495.8|62475.8|62494|62474|62498.9|62482.4|62490.4|62473.3|673
1616153700000|2021-03-19 11:35:00|62491|62476|62472|62457|62498.5|62482|62468.7|62451.9|647
1616154000000|2021-03-19 11:40:00|62471.9|62456.9|62449.6|62429.6|62477.5|62460.1|62444.8|62429.3|683
1616154300000|2021-03-19 11:45:00|62449.7|62429.7|62481.7|62466.7|62483.7|62468.5|62447.3|62429.7|721
1616154600000|2021-03-19 11:50:00|62481.8|62466.8|62490.6|62470.6|62493.2|62475.7|62476.5|62459.3|609
1616154900000|2021-03-19 11:55:00|62490.8|62470.8|62498.3|62483.3|62507.5|62492.5|62488.5|62470.8|739
1616155200000|2021-03-19 12:00:00|62498.5|62483.5|62483.9|62468.9|62505.2|62488.8|62473.9|62457.4|830
1616155500000|2021-03-19 12:05:00|62483.4|62468.4|62476.5|62461.5|62500.2|62485.1|62468.5|62452.3|794
1616155800000|2021-03-19 12:10:00|62479.1|62459.1|62478.6|62463.6|62489.2|62474.2|62472.5|62457.5|674
1616156100000|2021-03-19 12:15:00|62478.5|62463.5|62492.4|62477.4|62493.8|62478.8|62477.4|62461.2|636
1616156400000|2021-03-19 12:20:00|62492.9|62477.9|62509.9|62494.9|62512.5|62497.5|62489.5|62474.5|813
1616156700000|2021-03-19 12:25:00|62510|62495|62500.7|62480.7|62517.5|62500.8|62498.7|62480.4|769
1616157000000|2021-03-19 12:30:00|62498.9|62483.9|62475.6|62460.6|62498.9|62483.9|62466.7|62451|741
1616157300000|2021-03-19 12:35:00|62474.6|62459.6|62480.8|62465.8|62496.7|62479.2|62471.7|62456.7|773
1616157600000|2021-03-19 12:40:00|62480.9|62465.9|62493.7|62478.7|62506.9|62491.9|62480.9|62465.9|747
1616157900000|2021-03-19 12:45:00|62493.1|62478.1|62501.3|62486.3|62527.6|62511|62493.1|62478.1|889
1616158200000|2021-03-19 12:50:00|62501.2|62486.2|62496.3|62481.3|62514.8|62499.8|62489.1|62472.5|884
1616158500000|2021-03-19 12:55:00|62496.2|62481.2|62495.2|62480.2|62514.5|62499.5|62488.1|62472.9|924
1616158800000|2021-03-19 13:00:00|62494.4|62479.4|62524.4|62504.4|62578.7|62558.7|62474|62454|1154
1616159100000|2021-03-19 13:05:00|62524|62504|62519|62499|62535.9|62515.9|62477.9|62457.9|1089
1616159400000|2021-03-19 13:10:00|62521.9|62501.9|62549.2|62529.2|62562.2|62542.2|62493.7|62473.7|1069
1616159700000|2021-03-19 13:15:00|62547.3|62527.3|62533.5|62513.5|62559.9|62539.9|62532.5|62512.5|1018
1616160000000|2021-03-19 13:20:00|62533.4|62513.4|62541.6|62521.6|62543.8|62524.2|62520.2|62500.2|741
1616160300000|2021-03-19 13:25:00|62541.4|62521.4|62595|62575|62596.2|62576.2|62532.7|62512.7|764
1616160600000|2021-03-19 13:30:00|62596.7|62576.7|62592.2|62572.2|62599.6|62579.6|62559.3|62539.3|810
1616160900000|2021-03-19 13:35:00|62590.1|62570.1|62608.6|62588.6|62615.4|62595.4|62580.6|62560.6|767
1616161200000|2021-03-19 13:40:00|62610.1|62590.1|62610.1|62590.1|62634.4|62614.4|62609.3|62589.3|784
1616161500000|2021-03-19 13:45:00|62611.1|62591.1|62607.1|62587.1|62619.7|62600.2|62589.7|62569.7|1006
1616161800000|2021-03-19 13:50:00|62607.3|62587.3|62590.3|62570.3|62609|62589|62573.5|62553.5|1002
1616162100000|2021-03-19 13:55:00|62590.6|62570.6|62595.8|62575.8|62596.3|62576.3|62568.3|62548.3|1019
1616162400000|2021-03-19 14:00:00|62595.7|62575.7|62608.3|62588.3|62622.1|62602.1|62593.8|62573.8|1017
1616162700000|2021-03-19 14:05:00|62607.3|62587.3|62607.6|62587.6|62617.7|62597.7|62605.8|62585.8|948
1616163000000|2021-03-19 14:10:00|62607.5|62587.5|62602.2|62582.2|62621.5|62601.5|62597.5|62577.5|946
1616163300000|2021-03-19 14:15:00|62601|62581|62595.6|62575.6|62612.4|62592.4|62595.6|62575.6|902
1616163600000|2021-03-19 14:20:00|62595.4|62575.4|62598.5|62578.5|62600.4|62580.4|62584.6|62564.6|860
1616163900000|2021-03-19 14:25:00|62598.8|62578.8|62600.3|62580.3|62609.3|62589.3|62593|62573|826
1616164200000|2021-03-19 14:30:00|62601.2|62581.2|62600.8|62580.8|62609.9|62591.8|62590.6|62571.3|989
1616164500000|2021-03-19 14:35:00|62599.6|62584.6|62581.6|62566.6|62607.2|62587.2|62581.3|62563.7|945
1616164800000|2021-03-19 14:40:00|62583.2|62563.2|62578.6|62558.6|62585|62566.9|62569.2|62549.2|878
1616165100000|2021-03-19 14:45:00|62579.6|62559.6|62582.3|62562.3|62588.6|62568.6|62568|62548|944
1616165400000|2021-03-19 14:50:00|62582.7|62562.7|62571.9|62551.9|62590.6|62570.6|62569.1|62549.1|877
1616165700000|2021-03-19 14:55:00|62571.7|62551.7|62568.7|62548.7|62578.2|62558.2|62563.3|62543.3|835
1616166000000|2021-03-19 15:00:00|62568.5|62548.5|62558.4|62538.4|62570.5|62550.5|62555.9|62537.1|870
1616166300000|2021-03-19 15:05:00|62558.5|62538.5|62560|62540|62567.8|62548.4|62550.6|62530.6|816
1616166600000|2021-03-19 15:10:00|62559.9|62539.9|62558.4|62538.4|62568.8|62550.8|62555.2|62535.2|848
1616166900000|2021-03-19 15:15:00|62558.2|62538.2|62552.8|62532.8|62561.7|62541.7|62542.3|62523.2|865
1616167200000|2021-03-19 15:20:00|62553.8|62533.8|62567.6|62547.6|62567.8|62549.7|62547.1|62527.1|768
1616167500000|2021-03-19 15:25:00|62568|62548|62556|62536|62579.5|62559.5|62554.7|62534.7|897
1616167800000|2021-03-19 15:30:00|62556.4|62536.4|62547.4|62527.4|62563.2|62543.2|62545.4|62525.4|868
1616168100000|2021-03-19 15:35:00|62547.7|62527.7|62537.7|62517.7|62548.4|62528.4|62531.7|62511.7|817
1616168400000|2021-03-19 15:40:00|62538.1|62518.1|62512.8|62492.8|62541.2|62521.2|62510.5|62490.5|854
1616168700000|2021-03-19 15:45:00|62512.6|62492.6|62484.9|62464.9|62517.2|62497.2|62484.9|62464.9|939
1616169000000|2021-03-19 15:50:00|62484.6|62464.6|62478.3|62458.3|62496.1|62476.1|62468.9|62448.9|942
1616169300000|2021-03-19 15:55:00|62478.2|62458.2|62446.1|62431.1|62480.3|62460.3|62434.9|62414.9|1098
1616169600000|2021-03-19 16:00:00|62450.6|62430.6|62463.8|62443.8|62466.4|62446.4|62435.2|62415.2|948
1616169900000|2021-03-19 16:05:00|62464.3|62444.3|62473.9|62453.9|62478.2|62458.2|62464.1|62444.1|778
1616170200000|2021-03-19 16:10:00|62473.3|62453.3|62474.3|62454.3|62482|62462|62469.3|62449.3|781
1616170500000|2021-03-19 16:15:00|62473.4|62453.4|62488.5|62468.5|62493.2|62473.2|62468.2|62448.2|794
1616170800000|2021-03-19 16:20:00|62488.7|62468.7|62489|62469|62493.6|62473.6|62469.3|62449.3|806
1616171100000|2021-03-19 16:25:00|62488.9|62468.9|62473.6|62453.6|62495.5|62478.3|62469.8|62449.8|831
1616171400000|2021-03-19 16:30:00|62474.2|62454.2|62477.5|62457.5|62480.6|62460.6|62462.4|62442.4|799
1616171700000|2021-03-19 16:35:00|62478.7|62458.7|62486.9|62466.9|62492.5|62472.5|62475.7|62455.7|781
1616172000000|2021-03-19 16:40:00|62486.7|62466.7|62464.1|62444.1|62489.8|62469.8|62462.1|62442.1|787
1616172300000|2021-03-19 16:45:00|62463.7|62443.7|62453.6|62433.6|62464.7|62444.7|62444.6|62424.6|759
1616172600000|2021-03-19 16:50:00|62455.1|62435.1|62466.1|62446.1|62466.8|62449.1|62452.9|62432.9|676
1616172900000|2021-03-19 16:55:00|62466.2|62446.2|62457.2|62437.2|62471.7|62454.4|62456.8|62436.8|636
1616173200000|2021-03-19 17:00:00|62457.3|62437.3|62454.6|62434.6|62460.2|62442.9|62447.7|62430.5|684
1616173500000|2021-03-19 17:05:00|62454.1|62434.1|62451.8|62431.8|62461.9|62441.9|62451.8|62431.8|591
1616173800000|2021-03-19 17:10:00|62451.9|62431.9|62443.9|62423.9|62454.6|62434.6|62441.8|62421.8|674
1616174100000|2021-03-19 17:15:00|62444.1|62424.1|62456.9|62436.9|62458.9|62438.9|62441.1|62421.1|618
1616174400000|2021-03-19 17:20:00|62456.8|62436.8|62457.2|62437.2|62460.6|62440.6|62454.4|62434.4|527
1616174700000|2021-03-19 17:25:00|62457.8|62437.8|62459.9|62439.9|62462.7|62442.7|62453.5|62433.5|509
1616175000000|2021-03-19 17:30:00|62459.8|62439.8|62467.3|62447.3|62468.1|62448.1|62457.8|62439.6|562
1616175300000|2021-03-19 17:35:00|62467.2|62447.2|62469.9|62449.9|62473|62453|62465.9|62445.9|618
1616175600000|2021-03-19 17:40:00|62469.6|62449.6|62470.8|62450.8|62473.6|62453.6|62466.7|62446.7|484
1616175900000|2021-03-19 17:45:00|62471|62451|62464.9|62444.9|62473.1|62455.2|62461.2|62441.2|560
1616176200000|2021-03-19 17:50:00|62465|62445|62450.8|62430.8|62467.1|62447.1|62450.6|62430.6|532
1616176500000|2021-03-19 17:55:00|62450.9|62430.9|62447.6|62432.6|62456|62437|62447.1|62428|609
1616176800000|2021-03-19 18:00:00|62447.3|62432.3|62442.4|62422.4|62452.6|62435.1|62433.6|62413.6|681
1616177100000|2021-03-19 18:05:00|62442.5|62422.5|62451.6|62431.6|62451.9|62434.3|62441.8|62422.5|621
1616177400000|2021-03-19 18:10:00|62451.7|62431.7|62441|62421|62454.1|62436.6|62440.9|62420.9|528
1616177700000|2021-03-19 18:15:00|62441.3|62421.3|62456.4|62436.4|62458.9|62438.9|62438.9|62418.9|536
1616178000000|2021-03-19 18:20:00|62456.5|62436.5|62454.8|62439.8|62462.4|62444|62452.2|62435.4|501
1616178300000|2021-03-19 18:25:00|62455|62440|62462.5|62442.5|62464.2|62444.2|62454.9|62436.2|442
1616178600000|2021-03-19 18:30:00|62460.5|62445.5|62461.4|62446.4|62464.9|62448.5|62456|62437.4|450
1616178900000|2021-03-19 18:35:00|62461.3|62446.3|62467|62447|62467.5|62449.1|62458.3|62438.3|465
1616179200000|2021-03-19 18:40:00|62466.4|62446.4|62453.9|62438.9|62467.3|62449.6|62453.7|62434.7|547
1616179500000|2021-03-19 18:45:00|62458.3|62438.3|62452.2|62432.2|62463.3|62444.2|62450.8|62431.3|561
1616179800000|2021-03-19 18:50:00|62452.1|62432.1|62456.2|62436.2|62460.1|62441.5|62447.5|62430.3|516
1616180100000|2021-03-19 18:55:00|62456.8|62436.8|62454.3|62434.3|62463.2|62444.5|62446.4|62428.7|749
1616180400000|2021-03-19 19:00:00|62454.8|62434.8|62452.2|62432.2|62458.4|62439.6|62446.5|62427.3|779
1616180700000|2021-03-19 19:05:00|62452.3|62432.3|62460.9|62440.9|62462.4|62442.4|62447|62428.7|617
1616181000000|2021-03-19 19:10:00|62462|62442|62456|62436|62462.6|62442.6|62450.8|62430.8|611
1616181300000|2021-03-19 19:15:00|62455.8|62435.8|62466.7|62446.7|62466.7|62446.7|62452.2|62432.2|509
1616181600000|2021-03-19 19:20:00|62466.9|62446.9|62465.4|62445.4|62471.7|62451.7|62460|62441.8|408
1616181900000|2021-03-19 19:25:00|62465.2|62445.2|62462.3|62442.3|62468.4|62448.4|62458.2|62440.4|506
1616182200000|2021-03-19 19:30:00|62462|62442|62455.2|62435.2|62464|62446|62454.5|62434.5|421
1616182500000|2021-03-19 19:35:00|62454.9|62434.9|62451.5|62431.5|62455.1|62435.5|62447.1|62427.1|389
1616182800000|2021-03-19 19:40:00|62451.4|62431.4|62450.7|62430.7|62453.1|62434|62445.3|62426.7|341
1616183100000|2021-03-19 19:45:00|62451.1|62431.1|62455.4|62440.4|62459.1|62441.1|62447|62427|493
1616183400000|2021-03-19 19:50:00|62458.5|62438.5|62458|62438|62462.4|62442.4|62452.3|62432.3|597
1616183700000|2021-03-19 19:55:00|62458.4|62438.4|62469.1|62449.1|62470.1|62452.1|62455.1|62435.1|678
1616184000000|2021-03-19 20:00:00|62468.9|62448.9|62464.6|62444.6|62479.5|62459.5|62463.5|62443.5|514
1616184300000|2021-03-19 20:05:00|62464.7|62444.7|62458.8|62438.8|62466.5|62446.5|62458.2|62438.2|410
1616184600000|2021-03-19 20:10:00|62458.9|62438.9|62470.8|62450.8|62472.7|62452.7|62458.1|62438.1|465
1616184900000|2021-03-19 20:15:00|62470.1|62450.1|62469.4|62449.4|62474.1|62454.1|62464.1|62444.1|353
1616185200000|2021-03-19 20:20:00|62469.3|62449.3|62476.8|62456.8|62477.3|62458.1|62469.3|62449.3|303
1616185500000|2021-03-19 20:25:00|62476.2|62456.2|62476.9|62456.9|62477.5|62457.5|62471.4|62451.4|251
1616185800000|2021-03-19 20:30:00|62476.8|62456.8|62478.6|62458.6|62480.2|62460.2|62472.4|62454.3|329
1616186100000|2021-03-19 20:35:00|62478.8|62458.8|62476.4|62456.4|62483.4|62463.4|62476.2|62456.2|267
1616186400000|2021-03-19 20:40:00|62476.3|62456.3|62477.3|62457.3|62481.3|62461.3|62475.1|62455.1|326
1616186700000|2021-03-19 20:45:00|62477.4|62457.4|62483.2|62463.2|62484.9|62464.9|62475.4|62455.4|351
1616187000000|2021-03-19 20:50:00|62483.6|62463.6|62469.5|62449.5|62487.9|62467.9|62463.5|62443.5|484
1616187300000|2021-03-19 20:55:00|62470.4|62450.4|62474.2|62454.2|62493.9|62458|62459.8|62434.3|477
1616360400000|2021-03-21 21:00:00|62643.3|62613.3|62622.7|62592.7|62673.8|62615.1|62620.1|62551.5|116
1616360700000|2021-03-21 21:05:00|62618.6|62588.6|62608.2|62578.2|62672.6|62600.6|62594.3|62538|261
1616361000000|2021-03-21 21:10:00|62608|62578|62623.3|62593.3|62658.9|62600.1|62604.9|62574.9|196
1616361300000|2021-03-21 21:15:00|62623.2|62593.2|62612.6|62582.6|62623.6|62593.6|62607.3|62577.3|128
1616361600000|2021-03-21 21:20:00|62607.7|62577.7|62614.9|62584.9|62616.1|62586.1|62607.5|62577.5|86
1616361900000|2021-03-21 21:25:00|62612.3|62582.3|62637.9|62607.9|62683.1|62608.6|62610.6|62580.6|214
1616362200000|2021-03-21 21:30:00|62638.3|62608.3|62617.3|62587.3|62657.2|62611.5|62616.1|62561|220
1616362500000|2021-03-21 21:35:00|62616|62586|62614.9|62584.9|62617.8|62587.8|62610.2|62580.2|108
1616362800000|2021-03-21 21:40:00|62615|62585|62607.3|62577.3|62616.7|62586.7|62600.4|62570.4|139
1616363100000|2021-03-21 21:45:00|62607.2|62577.2|62608.1|62578.1|62627.6|62578.4|62606.3|62518.2|62
1616363400000|2021-03-21 21:50:00|62612.4|62532.1|62604.4|62574.4|62630.6|62578.5|62575.1|62498.3|117
1616363700000|2021-03-21 21:55:00|62604.5|62574.5|62599.4|62579.4|62614.1|62580.7|62575|62509.8|103
1616364000000|2021-03-21 22:00:00|62604.4|62584.4|62562.8|62542.8|62637.2|62595|62559.6|62520.6|699
1616364300000|2021-03-21 22:05:00|62561.2|62541.2|62563.6|62543.6|62589.9|62559.9|62557.2|62528.5|430
1616364600000|2021-03-21 22:10:00|62563.5|62543.5|62583.6|62563.6|62583.8|62563.8|62563.4|62543.4|365
1616364900000|2021-03-21 22:15:00|62583.5|62563.5|62597.7|62577.7|62597.7|62577.7|62575|62555|334
1616365200000|2021-03-21 22:20:00|62597.8|62577.8|62587.2|62567.2|62603.6|62583.6|62580|62560|385
1616365500000|2021-03-21 22:25:00|62586.9|62566.9|62573.2|62553.2|62587.5|62567.5|62573.2|62553.2|312
1616365800000|2021-03-21 22:30:00|62573.1|62553.1|62569.6|62549.6|62578.4|62558.4|62565.1|62545.1|387
1616366100000|2021-03-21 22:35:00|62568.7|62548.7|62559.7|62539.7|62569.9|62549.9|62556.6|62536.6|330
1616366400000|2021-03-21 22:40:00|62559.9|62539.9|62561.3|62541.3|62568.4|62548.4|62559.4|62539.4|305
1616366700000|2021-03-21 22:45:00|62562|62542|62568.2|62548.2|62568.9|62548.9|62557.7|62537.7|177
1616367000000|2021-03-21 22:50:00|62568.1|62548.1|62568.9|62548.9|62577.2|62557.2|62567.1|62547.1|256
1616367300000|2021-03-21 22:55:00|62568.6|62548.6|62578.2|62558.2|62579.8|62559.8|62566.3|62546.3|329
1616367600000|2021-03-21 23:00:00|62577.8|62557.8|62552|62532|62579.7|62559.7|62550.6|62530.6|363
1616367900000|2021-03-21 23:05:00|62552.1|62532.1|62553.2|62533.2|62556.4|62536.4|62547.8|62527.8|299
1616368200000|2021-03-21 23:10:00|62555.6|62535.6|62549.7|62529.7|62557.1|62537.1|62548.8|62528.8|246
1616368500000|2021-03-21 23:15:00|62549|62529|62554.5|62534.5|62560.6|62540.6|62549|62529|240
1616368800000|2021-03-21 23:20:00|62554.4|62534.4|62565.2|62545.2|62567.3|62547.3|62551.7|62531.7|326
1616369100000|2021-03-21 23:25:00|62565.1|62545.1|62557|62537|62565.6|62545.6|62556.4|62536.4|276
1616369400000|2021-03-21 23:30:00|62557.1|62537.1|62564.6|62544.6|62565.3|62545.3|62555.5|62535.5|278
1616369700000|2021-03-21 23:35:00|62564.2|62544.2|62567.2|62547.2|62571.7|62551.7|62563.2|62543.2|280
1616370000000|2021-03-21 23:40:00|62568.7|62548.7|62571.6|62551.6|62577.1|62557.1|62568.7|62548.7|276
1616370300000|2021-03-21 23:45:00|62571.9|62551.9|62576.8|62556.8|62581|62561|62571.6|62551.6|301
1616370600000|2021-03-21 23:50:00|62576.9|62556.9|62583.4|62563.4|62590.2|62570.2|62574.9|62554.9|352
1616370900000|2021-03-21 23:55:00|62583.2|62563.2|62583.2|62563.2|62593|62573|62582.3|62562.3|382
1616371200000|2021-03-22 00:00:00|62582.8|62562.8|62565.7|62545.7|62583.8|62563.8|62560.3|62540.3|513
1616371500000|2021-03-22 00:05:00|62565.1|62545.1|62547.9|62527.9|62566.3|62546.3|62535|62515|549
1616371800000|2021-03-22 00:10:00|62547.4|62527.4|62562.6|62542.6|62565.2|62545.2|62545.8|62525.8|402
1616372100000|2021-03-22 00:15:00|62562.8|62542.8|62564.7|62544.7|62569.9|62549.9|62554.7|62534.7|389
1616372400000|2021-03-22 00:20:00|62564.8|62544.8|62564.6|62544.6|62574.5|62554.5|62560|62540|353
1616372700000|2021-03-22 00:25:00|62564.5|62544.5|62564.2|62544.2|62572.8|62552.8|62562.9|62542.9|416
1616373000000|2021-03-22 00:30:00|62564.1|62544.1|62558.5|62538.5|62565.7|62545.7|62551.6|62531.6|468
1616373300000|2021-03-22 00:35:00|62558.7|62538.7|62559.4|62539.4|62564.8|62544.8|62551.9|62531.9|438
1616373600000|2021-03-22 00:40:00|62559.5|62539.5|62566.3|62546.3|62568.3|62548.3|62551.8|62531.8|364
1616373900000|2021-03-22 00:45:00|62566.1|62546.1|62571.8|62551.8|62576.8|62556.8|62564.3|62544.3|477
1616374200000|2021-03-22 00:50:00|62571.7|62551.7|62567.9|62547.9|62575.4|62555.4|62560.6|62540.6|516
1616374500000|2021-03-22 00:55:00|62569.9|62549.9|62575.5|62555.5|62581.2|62561.2|62564.9|62544.9|455
1616374800000|2021-03-22 01:00:00|62575.3|62555.3|62578.1|62558.1|62582.1|62562.1|62570.2|62550.2|559
1616375100000|2021-03-22 01:05:00|62578.5|62558.5|62577.5|62557.5|62579.5|62559.5|62567.6|62548.2|492
1616375400000|2021-03-22 01:10:00|62578.9|62558.9|62605.5|62585.5|62611|62591|62575.4|62555.4|610
1616375700000|2021-03-22 01:15:00|62605.3|62585.3|62621.1|62601.1|62628.2|62608.2|62599.8|62579.8|667
1616376000000|2021-03-22 01:20:00|62621.6|62601.6|62623.2|62603.2|62624.4|62604.4|62608.5|62588.5|562
1616376300000|2021-03-22 01:25:00|62622.8|62602.8|62613.3|62593.3|62629.1|62609.9|62612.1|62592.1|570
1616376600000|2021-03-22 01:30:00|62612.9|62592.9|62596.1|62576.1|62613|62593|62589.2|62569.2|637
1616376900000|2021-03-22 01:35:00|62596.4|62576.4|62597.1|62577.1|62601.7|62581.7|62583.8|62563.8|549
1616377200000|2021-03-22 01:40:00|62596.9|62576.9|62583.3|62563.3|62598.7|62578.7|62581.6|62561.6|444
1616377500000|2021-03-22 01:45:00|62583.1|62563.1|62578.7|62558.7|62584.5|62564.5|62574.5|62554.5|541
1616377800000|2021-03-22 01:50:00|62578.6|62558.6|62581.9|62561.9|62590.2|62570.2|62577.2|62557.2|504
1616378100000|2021-03-22 01:55:00|62582.1|62562.1|62578.5|62558.5|62582.1|62562.1|62566.8|62546.8|544
1616378400000|2021-03-22 02:00:00|62578.8|62558.8|62573.4|62553.4|62579.4|62559.4|62569.8|62549.8|398
1616378700000|2021-03-22 02:05:00|62573.3|62553.3|62567.4|62547.4|62575.2|62555.2|62560.9|62540.9|451
1616379000000|2021-03-22 02:10:00|62565.7|62545.7|62556.8|62536.8|62570.4|62550.4|62556.1|62536.1|461
1616379300000|2021-03-22 02:15:00|62556.7|62536.7|62555.3|62535.3|62561.1|62541.1|62546.1|62526.1|478
1616379600000|2021-03-22 02:20:00|62556.7|62536.7|62562.2|62542.2|62566.7|62546.7|62551.8|62531.8|400
1616379900000|2021-03-22 02:25:00|62562.4|62542.4|62567|62547|62571.4|62551.4|62549|62529|465
1616380200000|2021-03-22 02:30:00|62566.8|62546.8|62558.3|62538.3|62566.8|62546.8|62552.8|62532.8|464
1616380500000|2021-03-22 02:35:00|62558.2|62538.2|62564.1|62544.1|62566.9|62546.9|62556.9|62536.9|347
1616380800000|2021-03-22 02:40:00|62564.2|62544.2|62565.3|62545.3|62569.2|62549.2|62561.6|62541.6|394
1616381100000|2021-03-22 02:45:00|62564|62544|62559.3|62539.3|62567.9|62547.9|62555.5|62535.5|410
1616381400000|2021-03-22 02:50:00|62559.5|62539.5|62549|62529|62559.7|62539.7|62545.9|62526.4|433
1616381700000|2021-03-22 02:55:00|62549.1|62529.1|62536.1|62516.1|62551.2|62531.2|62532.6|62512.6|606
1616382000000|2021-03-22 03:00:00|62535.9|62515.9|62538|62518|62541.3|62521.3|62525.2|62505.2|584
1616382300000|2021-03-22 03:05:00|62538.1|62518.1|62526.7|62506.7|62541.3|62521.3|62523.3|62503.7|428
1616382600000|2021-03-22 03:10:00|62527.1|62507.1|62517.4|62497.4|62527.1|62507.1|62514|62494|415
1616382900000|2021-03-22 03:15:00|62517.3|62497.3|62515.4|62495.4|62518.6|62498.6|62511.3|62493.1|467
1616383200000|2021-03-22 03:20:00|62515.5|62495.5|62519|62499|62521.6|62502.2|62513.1|62493.7|384
1616383500000|2021-03-22 03:25:00|62519.1|62499.1|62511.3|62491.3|62519.5|62499.5|62511.1|62491.1|400
1616383800000|2021-03-22 03:30:00|62511.6|62491.6|62525.7|62505.7|62526.2|62506.6|62505.1|62485.1|528
1616384100000|2021-03-22 03:35:00|62525.9|62505.9|62519.8|62499.8|62525.9|62505.9|62519|62499|381
1616384400000|2021-03-22 03:40:00|62519.7|62499.7|62510.4|62490.4|62519.7|62499.7|62505.3|62485.3|428
1616384700000|2021-03-22 03:45:00|62509.8|62489.8|62518|62498|62520|62500.4|62509|62489|412
1616385000000|2021-03-22 03:50:00|62517.9|62497.9|62519.9|62499.9|62523.2|62503.2|62516|62496|362
1616385300000|2021-03-22 03:55:00|62519.8|62499.8|62522.6|62502.6|62528.1|62508.1|62517.3|62498.4|448
1616385600000|2021-03-22 04:00:00|62522.8|62502.8|62530.6|62510.6|62530.8|62512.1|62519.3|62499.3|394
1616385900000|2021-03-22 04:05:00|62530.5|62510.5|62524.6|62504.6|62533.3|62513.3|62521.2|62501.2|440
1616386200000|2021-03-22 04:10:00|62524.7|62504.7|62518.2|62498.2|62527.9|62507.9|62517.7|62497.7|371
1616386500000|2021-03-22 04:15:00|62518.1|62498.1|62513.8|62493.8|62518.1|62498.1|62511.6|62491.6|423
1616386800000|2021-03-22 04:20:00|62513.6|62493.6|62507.5|62487.5|62513.9|62493.9|62501.3|62481.3|439
1616387100000|2021-03-22 04:25:00|62507.3|62487.3|62506.9|62486.9|62512.9|62495.7|62504.7|62485.1|381
1616387400000|2021-03-22 04:30:00|62507.1|62487.1|62511.4|62491.4|62514.8|62494.9|62507|62487|351
1616387700000|2021-03-22 04:35:00|62511.7|62491.7|62505.6|62485.6|62511.7|62491.7|62504.9|62484.9|318
1616388000000|2021-03-22 04:40:00|62505.5|62485.5|62507.9|62487.9|62508.7|62489.4|62500.7|62482|381
1616388300000|2021-03-22 04:45:00|62508|62488|62516|62496|62516.1|62496.1|62505.4|62486.1|384
1616388600000|2021-03-22 04:50:00|62515.9|62495.9|62520.4|62500.4|62523.6|62503.6|62513.2|62495.6|354
1616388900000|2021-03-22 04:55:00|62520.2|62500.2|62530.7|62510.7|62531|62511|62518.4|62498.4|424
1616389200000|2021-03-22 05:00:00|62530.9|62510.9|62531.6|62511.6|62535.3|62515.3|62529.5|62509.5|473
1616389500000|2021-03-22 05:05:00|62531.5|62511.5|62531.1|62511.1|62536.3|62516.3|62525.8|62505.8|378
1616389800000|2021-03-22 05:10:00|62531|62511|62530.7|62510.7|62540.9|62520.9|62530.1|62510.1|398
1616390100000|2021-03-22 05:15:00|62530.6|62510.6|62534.8|62514.8|62535.3|62515.3|62530|62510|389
1616390400000|2021-03-22 05:20:00|62535.2|62515.2|62530.2|62510.2|62538.3|62518.3|62529.5|62509.8|335
1616390700000|2021-03-22 05:25:00|62530.3|62510.3|62523.3|62503.3|62530.8|62510.8|62522.1|62502.1|387
1616391000000|2021-03-22 05:30:00|62523.4|62503.4|62515.8|62495.8|62524.1|62504.1|62513.7|62493.7|433
1616391300000|2021-03-22 05:35:00|62516|62496|62504.5|62484.5|62516.2|62496.2|62503.9|62483.9|391
1616391600000|2021-03-22 05:40:00|62504.7|62484.7|62506.1|62486.1|62509|62491.3|62501|62483.5|374
1616391900000|2021-03-22 05:45:00|62506|62486|62507.8|62487.8|62508.8|62488.8|62501.2|62481.2|430
1616392200000|2021-03-22 05:50:00|62507.7|62487.7|62509.6|62489.6|62513.8|62493.8|62497.1|62477.1|443
1616392500000|2021-03-22 05:55:00|62509.7|62489.7|62529.1|62509.1|62531.8|62511.8|62508.6|62488.6|593
1616392800000|2021-03-22 06:00:00|62529.9|62509.9|62537.9|62517.9|62543.7|62523.7|62518.6|62498.6|717
1616393100000|2021-03-22 06:05:00|62537.8|62517.8|62532.5|62512.5|62537.9|62517.9|62521.4|62501.4|580
1616393400000|2021-03-22 06:10:00|62532.6|62512.6|62553.7|62533.7|62555.1|62535.1|62530.7|62510.7|518
1616393700000|2021-03-22 06:15:00|62554.2|62534.2|62549.9|62529.9|62563.1|62543.1|62549.3|62529.3|681
1616394000000|2021-03-22 06:20:00|62550|62530|62539.8|62519.8|62552.1|62532.1|62539.5|62519.5|541
1616394300000|2021-03-22 06:25:00|62539.7|62519.7|62546.9|62526.9|62549.5|62529.5|62537.7|62517.7|615
1616394600000|2021-03-22 06:30:00|62546.7|62526.7|62555.5|62535.5|62565|62545|62542.5|62522.5|624
1616394900000|2021-03-22 06:35:00|62555.4|62535.4|62539.6|62519.6|62555.4|62535.4|62535.7|62515.7|662
1616395200000|2021-03-22 06:40:00|62539.4|62519.4|62571.6|62551.6|62572.5|62552.5|62537.6|62517.6|539
1616395500000|2021-03-22 06:45:00|62571.7|62551.7|62570.4|62550.4|62577|62557|62558.9|62538.9|561
1616395800000|2021-03-22 06:50:00|62570.8|62550.8|62572.7|62552.7|62580.9|62560.9|62569.4|62549.4|553
1616396100000|2021-03-22 06:55:00|62572.2|62552.2|62589.7|62569.7|62593.1|62573.1|62561.6|62541.6|536
1616396400000|2021-03-22 07:00:00|62589.4|62569.4|62617|62597|62621.2|62601.2|62579.3|62559.3|802
1616396700000|2021-03-22 07:05:00|62616.9|62596.9|62613.9|62593.9|62632|62612|62605.4|62585.4|803
1616397000000|2021-03-22 07:10:00|62614.2|62594.2|62603|62583|62622|62602.2|62602.5|62582.5|705
1616397300000|2021-03-22 07:15:00|62603.1|62583.1|62584.9|62564.9|62603.8|62586.2|62565.1|62546.7|879
1616397600000|2021-03-22 07:20:00|62583.8|62563.8|62590|62570|62601|62583.2|62576.7|62557.1|767
1616397900000|2021-03-22 07:25:00|62589.4|62569.4|62566.1|62546.1|62589.6|62570.4|62560.5|62543|761
1616398200000|2021-03-22 07:30:00|62566.3|62546.3|62572.4|62557.4|62584.7|62568.3|62553.5|62537.1|776
1616398500000|2021-03-22 07:35:00|62572.2|62557.2|62580.5|62560.5|62582.7|62564.9|62557.1|62539.6|732
1616398800000|2021-03-22 07:40:00|62580.4|62560.4|62579.5|62564.5|62590.6|62572.7|62565.9|62548.5|744
1616399100000|2021-03-22 07:45:00|62581.1|62566.1|62595.4|62575.4|62614.2|62594.2|62568.6|62549.8|787
1616399400000|2021-03-22 07:50:00|62595.5|62575.5|62583.5|62563.5|62609.4|62591.2|62579.4|62562.4|750
1616399700000|2021-03-22 07:55:00|62583.3|62563.3|62581.3|62561.3|62599|62579|62564.2|62544.2|887
1616400000000|2021-03-22 08:00:00|62581.1|62561.1|62588.4|62568.4|62593.5|62573.5|62570.8|62550.8|858
1616400300000|2021-03-22 08:05:00|62588.3|62568.3|62605.3|62585.3|62626|62606|62588.3|62568.3|868
1616400600000|2021-03-22 08:10:00|62606.1|62586.1|62577.3|62557.3|62609.7|62589.7|62574.7|62554.7|816
1616400900000|2021-03-22 08:15:00|62577.6|62557.6|62551.8|62531.8|62581.7|62564.2|62550.7|62530.7|854
1616401200000|2021-03-22 08:20:00|62552.8|62532.8|62558.8|62538.8|62564.4|62544.4|62539.6|62519.6|954
1616401500000|2021-03-22 08:25:00|62559|62539|62541.5|62521.5|62567.3|62549.1|62536.2|62517.2|857
1616401800000|2021-03-22 08:30:00|62541.3|62521.3|62474.7|62454.7|62543.8|62524.6|62470.7|62451.8|941
1616402100000|2021-03-22 08:35:00|62473.8|62453.8|62499.8|62479.8|62500|62480|62468.9|62451.2|881
1616402400000|2021-03-22 08:40:00|62499.7|62479.7|62499.4|62479.4|62508.5|62491|62486.7|62469|859
1616402700000|2021-03-22 08:45:00|62499.3|62479.3|62510.1|62495.1|62515.9|62497.8|62487|62469.2|772
1616403000000|2021-03-22 08:50:00|62509.8|62494.8|62486.1|62471.1|62514.9|62497.2|62483.3|62465.7|737
1616403300000|2021-03-22 08:55:00|62485.9|62470.9|62486.1|62466.1|62496.8|62478.2|62462.9|62446|828
1616403600000|2021-03-22 09:00:00|62486.2|62466.2|62493.2|62473.2|62495.1|62478.3|62473.2|62453.5|768
1616403900000|2021-03-22 09:05:00|62492.6|62472.6|62478.8|62463.8|62493.2|62473.6|62465.9|62450.7|719
1616404200000|2021-03-22 09:10:00|62479|62464|62487.4|62472.4|62490|62472.5|62475.5|62458.5|610
1616404500000|2021-03-22 09:15:00|62487.3|62472.3|62493.4|62478.4|62501.8|62485.6|62481.1|62462.9|733
1616404800000|2021-03-22 09:20:00|62493.3|62478.3|62509.4|62494.4|62511.5|62494.4|62492.3|62477.3|755
1616405100000|2021-03-22 09:25:00|62508.7|62493.7|62516.4|62501.4|62524.6|62509.6|62499.3|62484.3|772
1616405400000|2021-03-22 09:30:00|62516.9|62501.9|62505.4|62490.4|62519|62504|62501.7|62486.7|695
1616405700000|2021-03-22 09:35:00|62505.3|62490.3|62496.7|62481.7|62516.8|62498.9|62495.4|62479|623
1616406000000|2021-03-22 09:40:00|62496.6|62481.6|62512.8|62497.8|62515.8|62500.7|62488.7|62473.7|733
1616406300000|2021-03-22 09:45:00|62512.6|62497.6|62500.2|62485.2|62517.5|62499.9|62495.2|62479.5|596
1616406600000|2021-03-22 09:50:00|62499.9|62484.9|62513.2|62498.2|62530.3|62513.6|62496.6|62481.6|716
1616406900000|2021-03-22 09:55:00|62516.2|62496.2|62493.6|62478.6|62516.4|62499.1|62490.3|62475.3|691
1616407200000|2021-03-22 10:00:00|62491.8|62476.8|62483.5|62468.5|62497.3|62482.3|62480.3|62465.3|657
1616407500000|2021-03-22 10:05:00|62483.2|62468.2|62476.1|62461.1|62484.9|62468.2|62458.6|62442.1|756
1616407800000|2021-03-22 10:10:00|62476.4|62461.4|62462.9|62447.9|62476.7|62461.7|62455.2|62440.2|616
1616408100000|2021-03-22 10:15:00|62463|62448|62447.3|62432.3|62463.1|62448.1|62445.3|62430.3|632
1616408400000|2021-03-22 10:20:00|62447.2|62432.2|62444.8|62429.8|62451.9|62436.9|62439.4|62424.4|755
1616408700000|2021-03-22 10:25:00|62445.1|62430.1|62445.6|62430.6|62448.3|62433.3|62437.2|62422.2|670
1616409000000|2021-03-22 10:30:00|62445.9|62430.9|62456.1|62441.1|62457.3|62441.3|62442.2|62426.4|656
1616409300000|2021-03-22 10:35:00|62456.2|62441.2|62479.2|62464.2|62479.5|62464.5|62455.2|62440.2|638
1616409600000|2021-03-22 10:40:00|62479.3|62464.3|62475.6|62460.6|62488.2|62472.9|62472.6|62457.3|599
1616409900000|2021-03-22 10:45:00|62476.3|62461.3|62464.8|62449.8|62479.3|62464.3|62463.8|62448.8|537
1616410200000|2021-03-22 10:50:00|62464.7|62449.7|62455.9|62440.9|62465.3|62450.3|62446.4|62431.4|719
1616410500000|2021-03-22 10:55:00|62456|62441|62439.5|62424.5|62456.1|62441|62438.4|62421.9|652
1616410800000|2021-03-22 11:00:00|62439.7|62424.7|62400.6|62385.6|62443.5|62428.5|62398.6|62383.6|796
1616411100000|2021-03-22 11:05:00|62400.5|62385.5|62402.5|62387.5|62414|62399|62397.8|62380.8|744
1616411400000|2021-03-22 11:10:00|62402.6|62387.6|62385.9|62370.9|62407.2|62389.7|62381.6|62366.6|829
1616411700000|2021-03-22 11:15:00|62386|62371|62384.2|62369.2|62403|62388|62380.5|62363.9|682
1616412000000|2021-03-22 11:20:00|62384.3|62369.3|62355|62335|62384.3|62369.3|62347.1|62330.2|790
1616412300000|2021-03-22 11:25:00|62351.2|62336.2|62367|62352|62370.9|62355.9|62350.6|62334.5|697
1616412600000|2021-03-22 11:30:00|62367.1|62352.1|62363.1|62348.1|62367.1|62352.1|62352|62337|709
1616412900000|2021-03-22 11:35:00|62362.9|62347.9|62360.7|62345.7|62369.6|62354.6|62354|62339|697
1616413200000|2021-03-22 11:40:00|62360.8|62345.8|62364|62349|62374.9|62359.9|62354.7|62339.7|719
1616413500000|2021-03-22 11:45:00|62363.7|62348.7|62357|62342|62363.8|62348.8|62346.6|62331.6|731
1616413800000|2021-03-22 11:50:00|62357.4|62342.4|62355.2|62340.2|62365|62348.8|62345.5|62330.5|665
1616414100000|2021-03-22 11:55:00|62354.6|62339.6|62349.6|62334.6|62354.6|62339.6|62335.1|62320.1|675
1616414400000|2021-03-22 12:00:00|62349.5|62334.5|62350.7|62335.7|62354.9|62336.5|62331.2|62316.2|905
1616414700000|2021-03-22 12:05:00|62350.8|62335.8|62355.5|62340.5|62360.8|62344.6|62346.3|62331.3|778
1616415000000|2021-03-22 12:10:00|62355.4|62340.4|62339.9|62324.9|62356.5|62341.5|62337.2|62322.2|667
1616415300000|2021-03-22 12:15:00|62339|62324|62366.5|62351.5|62367.1|62352.1|62333.7|62318.7|714
1616415600000|2021-03-22 12:20:00|62367.3|62352.3|62358.8|62343.8|62367.5|62352.5|62347.1|62332.1|827
1616415900000|2021-03-22 12:25:00|62360.8|62345.8|62356.1|62341.1|62363.4|62348.4|62344.6|62329.6|786
1616416200000|2021-03-22 12:30:00|62356.3|62341.3|62348.5|62333.5|62360.6|62345.6|62340.1|62325.1|708
1616416500000|2021-03-22 12:35:00|62349|62334|62364.6|62349.6|62367.4|62352.3|62343.4|62328.4|876
1616416800000|2021-03-22 12:40:00|62364.5|62349.5|62372.6|62352.6|62376.7|62360.4|62346.1|62331.1|884
1616417100000|2021-03-22 12:45:00|62372.7|62352.7|62386.4|62371.4|62387.5|62372.5|62364.4|62348.2|768
1616417400000|2021-03-22 12:50:00|62386.3|62371.3|62407|62392|62411.2|62393.9|62380.1|62365.1|759
1616417700000|2021-03-22 12:55:00|62406.6|62391.6|62375.1|62360.1|62407.4|62391.6|62374.1|62359.1|876
1616418000000|2021-03-22 13:00:00|62375.2|62360.2|62385.3|62370.3|62405.8|62389.2|62375.2|62360.2|845
1616418300000|2021-03-22 13:05:00|62385.2|62370.2|62376.2|62361.2|62389.3|62374.3|62358.8|62341.1|873
1616418600000|2021-03-22 13:10:00|62376.3|62361.3|62356.8|62341.8|62376.3|62361.3|62346.7|62331.5|863
1616418900000|2021-03-22 13:15:00|62356.6|62341.6|62354.8|62339.8|62363.5|62345.9|62350|62334.6|785
1616419200000|2021-03-22 13:20:00|62354.6|62339.6|62367.1|62352.1|62369.8|62354.8|62353.5|62338.5|610
1616419500000|2021-03-22 13:25:00|62367.5|62352.5|62388|62373|62388|62373|62363.2|62348.1|655
1616419800000|2021-03-22 13:30:00|62388.7|62373.7|62381.9|62366.9|62394.3|62379.3|62379.5|62364.5|636
1616420100000|2021-03-22 13:35:00|62380.7|62365.7|62394.4|62379.4|62398.2|62383.2|62379.6|62364.6|648
1616420400000|2021-03-22 13:40:00|62393.3|62378.3|62429.5|62414.5|62437.7|62422.7|62393.3|62378.3|680
1616420700000|2021-03-22 13:45:00|62429.3|62414.3|62408.4|62393.4|62429.5|62414.5|62408.4|62391.3|672
1616421000000|2021-03-22 13:50:00|62408.5|62393.5|62377.3|62362.3|62412.3|62397.3|62367|62350.5|846
1616421300000|2021-03-22 13:55:00|62377.2|62362.2|62409.1|62389.1|62411.6|62393.8|62374.7|62357.3|833
1616421600000|2021-03-22 14:00:00|62408.9|62388.9|62388.4|62368.4|62410.4|62394|62377.4|62360.1|868
1616421900000|2021-03-22 14:05:00|62388|62368|62394.7|62379.7|62405.3|62388.5|62374.3|62357.4|864
1616422200000|2021-03-22 14:10:00|62393.9|62378.9|62409.4|62394.4|62415.5|62397.5|62378.4|62360.7|850
1616422500000|2021-03-22 14:15:00|62409.3|62394.3|62403.2|62388.2|62423.2|62405|62399.2|62383.2|842
1616422800000|2021-03-22 14:20:00|62403.3|62388.3|62386|62371|62414.1|62396.1|62382.7|62365.4|862
1616423100000|2021-03-22 14:25:00|62388.2|62368.2|62402.6|62382.6|62407.7|62389.6|62384.1|62367|905
1616423400000|2021-03-22 14:30:00|62401.8|62381.8|62408.7|62388.7|62412.4|62394.5|62393|62376.5|926
1616423700000|2021-03-22 14:35:00|62406.3|62391.3|62406.6|62391.6|62415|62397.6|62404.2|62386.5|810
1616424000000|2021-03-22 14:40:00|62406.8|62391.8|62401.8|62386.8|62424.2|62409.2|62401|62386|783
1616424300000|2021-03-22 14:45:00|62402.2|62387.2|62361.5|62341.5|62403.6|62387.2|62353.6|62334.1|895
1616424600000|2021-03-22 14:50:00|62358|62343|62372.5|62357.5|62377.5|62360.1|62350|62335|766
1616424900000|2021-03-22 14:55:00|62372.3|62357.3|62383|62363|62395.3|62376.9|62369.9|62354.4|819
1616425200000|2021-03-22 15:00:00|62380.8|62365.8|62378.3|62363.3|62390.4|62371.7|62373.7|62356.7|856
1616425500000|2021-03-22 15:05:00|62378.7|62363.7|62362.2|62347.2|62382.5|62366|62358.7|62340.2|789
1616425800000|2021-03-22 15:10:00|62362.1|62347.1|62373.4|62353.4|62374.7|62354.7|62356.9|62339.2|782
1616426100000|2021-03-22 15:15:00|62373.2|62353.2|62359.5|62339.5|62379.6|62359.6|62353.7|62333.7|805
1616426400000|2021-03-22 15:20:00|62359.6|62339.6|62368.7|62348.7|62371.8|62351.8|62346.9|62328.9|742
1616426700000|2021-03-22 15:25:00|62369|62349|62357.3|62337.3|62374.3|62354.3|62347.5|62327.5|850
1616427000000|2021-03-22 15:30:00|62356.8|62336.8|62303.2|62288.2|62361.9|62343.7|62300.6|62284.8|977
1616427300000|2021-03-22 15:35:00|62302.9|62287.9|62322.2|62302.2|62322.6|62304.9|62289.3|62272.8|872
1616427600000|2021-03-22 15:40:00|62321.9|62301.9|62316.7|62296.7|62329.9|62309.9|62304.2|62286.4|841
1616427900000|2021-03-22 15:45:00|62316.3|62296.3|62329|62309|62335.8|62315.8|62314.7|62296.3|869
1616428200000|2021-03-22 15:50:00|62328.8|62308.8|62320.5|62305.5|62333.3|62317.1|62312.7|62294.9|815
1616428500000|2021-03-22 15:55:00|62320.6|62305.6|62330.2|62315.2|62338.8|62322.2|62315.9|62300.9|860
1616428800000|2021-03-22 16:00:00|62328.9|62313.9|62348.6|62328.6|62348.6|62328.6|62327.3|62310.2|849
1616429100000|2021-03-22 16:05:00|62348.3|62328.3|62328.4|62313.4|62349.6|62331.2|62328.2|62312.8|689
1616429400000|2021-03-22 16:10:00|62328.5|62313.5|62332.5|62317.5|62333.2|62318.2|62318.8|62303.8|674
1616429700000|2021-03-22 16:15:00|62332.4|62317.4|62327.9|62307.9|62338.4|62319|62322.8|62306.3|692
1616430000000|2021-03-22 16:20:00|62330.2|62310.2|62323.8|62308.8|62331|62315.2|62314.5|62296.9|638
1616430300000|2021-03-22 16:25:00|62325.6|62310.6|62314.5|62299.5|62336.2|62316.2|62309.3|62294.2|699
1616430600000|2021-03-22 16:30:00|62318.4|62303.4|62311.6|62296.6|62323.4|62308.4|62311.2|62296.2|645
1616430900000|2021-03-22 16:35:00|62312.1|62297.1|62325.6|62310.6|62325.8|62310.8|62306|62287.7|543
1616431200000|2021-03-22 16:40:00|62325.7|62310.7|62300.9|62285.9|62335.9|62318.5|62299.5|62284.5|657
1616431500000|2021-03-22 16:45:00|62300.5|62285.5|62306.3|62286.3|62309.1|62294.1|62300.4|62285.4|595
1616431800000|2021-03-22 16:50:00|62306.2|62286.2|62304.8|62289.8|62309.2|62292|62298.1|62281.7|584
1616432100000|2021-03-22 16:55:00|62304.4|62289.4|62291|62276|62308|62290.8|62290.6|62275.5|711
1616432400000|2021-03-22 17:00:00|62291.2|62276.2|62303.9|62288.9|62308.1|62293.1|62290.3|62275.3|613
1616432700000|2021-03-22 17:05:00|62303.8|62288.8|62304|62289|62311.6|62293.9|62295.1|62280.1|632
1616433000000|2021-03-22 17:10:00|62304.2|62289.2|62297.6|62277.6|62312.6|62297.6|62294.6|62277.5|625
1616433300000|2021-03-22 17:15:00|62297.3|62277.3|62268.9|62253.9|62297.9|62277.9|62268.5|62251.3|667
1616433600000|2021-03-22 17:20:00|62267|62252|62272.5|62257.5|62274|62258.3|62263.9|62248.6|611
1616433900000|2021-03-22 17:25:00|62272.6|62257.6|62278.5|62263.5|62281.1|62263.7|62265.7|62250.7|545
1616434200000|2021-03-22 17:30:00|62278.4|62263.4|62263.4|62248.4|62286.3|62271.3|62261.1|62246.1|625
1616434500000|2021-03-22 17:35:00|62263.5|62248.5|62265.7|62250.7|62269.4|62251.9|62251|62233.8|563
1616434800000|2021-03-22 17:40:00|62265.6|62250.6|62257.1|62242.1|62273.5|62258.5|62254.8|62239.8|612
1616435100000|2021-03-22 17:45:00|62257.9|62242.9|62257.5|62242.5|62259.1|62244.1|62251.4|62236.4|503
1616435400000|2021-03-22 17:50:00|62257.4|62242.4|62269.6|62254.6|62272.1|62257.1|62254.3|62239.3|489
1616435700000|2021-03-22 17:55:00|62269.4|62254.4|62278.8|62263.8|62290.5|62272.8|62267.9|62252.9|533
1616436000000|2021-03-22 18:00:00|62278.6|62263.6|62267.6|62252.6|62283.4|62268.4|62267.1|62252.1|557
1616436300000|2021-03-22 18:05:00|62267.7|62252.7|62268.4|62253.4|62270.7|62255.7|62264.6|62249.6|414
1616436600000|2021-03-22 18:10:00|62267.5|62252.5|62273.6|62258.6|62279.5|62263.5|62265.8|62250.8|492
1616436900000|2021-03-22 18:15:00|62273.4|62258.4|62270.7|62255.7|62275.5|62258.7|62266.5|62249|420
1616437200000|2021-03-22 18:20:00|62271.2|62256.2|62282.8|62267.8|62285.4|62268.5|62270.1|62253.3|433
1616437500000|2021-03-22 18:25:00|62282.7|62267.7|62278.8|62263.8|62286.7|62270|62277.5|62262.5|461
1616437800000|2021-03-22 18:30:00|62278.9|62263.9|62275|62260|62280.7|62263.9|62271.3|62256.3|397
1616438100000|2021-03-22 18:35:00|62275.1|62260.1|62282|62262|62286.3|62268.9|62272.6|62257.6|489
1616438400000|2021-03-22 18:40:00|62283|62263|62279.7|62264.7|62289.4|62271.2|62279.5|62262.3|435
1616438700000|2021-03-22 18:45:00|62280|62265|62274.7|62259.7|62280|62265|62272.8|62257.8|358
1616439000000|2021-03-22 18:50:00|62274.9|62259.9|62274.8|62259.8|62282.4|62265.1|62274.2|62259.2|362
1616439300000|2021-03-22 18:55:00|62274.5|62259.5|62274.7|62259.7|62283.2|62267.3|62272.3|62257.3|561
1616439600000|2021-03-22 19:00:00|62275.7|62260.7|62278.8|62263.8|62284.4|62269.4|62274.3|62259.3|521
1616439900000|2021-03-22 19:05:00|62277.9|62262.9|62290.7|62275.7|62295.9|62278.8|62277.6|62262.6|403
1616440200000|2021-03-22 19:10:00|62290.8|62275.8|62293.5|62278.5|62295|62280|62287.1|62272.1|391
1616440500000|2021-03-22 19:15:00|62294.9|62279.9|62297.8|62282.8|62300.9|62285.9|62289.9|62274.9|450
1616440800000|2021-03-22 19:20:00|62297.9|62282.9|62296.6|62281.6|62304.2|62289.2|62296.4|62281.4|416
1616441100000|2021-03-22 19:25:00|62296.1|62281.1|62296.2|62281.2|62302.6|62284.7|62294.1|62279.1|374
1616441400000|2021-03-22 19:30:00|62296.3|62281.3|62293.5|62278.5|62299.9|62284.9|62290.2|62275.2|451
1616441700000|2021-03-22 19:35:00|62293.6|62278.6|62293.6|62278.6|62295.3|62280.3|62287.6|62272.6|361
1616442000000|2021-03-22 19:40:00|62293.7|62278.7|62295.5|62280.5|62300.6|62285.6|62293|62277.9|420
1616442300000|2021-03-22 19:45:00|62295.6|62280.6|62302.2|62282.2|62304|62286.8|62294.9|62277.7|359
1616442600000|2021-03-22 19:50:00|62302.8|62282.8|62300.6|62285.6|62307.7|62292|62296.3|62281.3|535
1616442900000|2021-03-22 19:55:00|62300.3|62285.3|62303.3|62288.3|62307.9|62291.4|62299.3|62282.5|615
1616443200000|2021-03-22 20:00:00|62303|62288|62314.1|62299.1|62316.8|62301.8|62300|62284.6|552
1616443500000|2021-03-22 20:05:00|62313.7|62298.7|62307.4|62287.4|62321.4|62303.7|62302.9|62286.6|428
1616443800000|2021-03-22 20:10:00|62308.4|62288.4|62306.4|62291.4|62313.9|62298.9|62305.5|62288.4|306
1616444100000|2021-03-22 20:15:00|62306.3|62291.3|62303.5|62288.5|62309.9|62294.2|62300.8|62285.8|338
1616444400000|2021-03-22 20:20:00|62303.2|62288.2|62302.1|62282.1|62305.5|62288.6|62295.7|62277.6|310
1616444700000|2021-03-22 20:25:00|62302|62282|62301.6|62286.6|62305.1|62287.4|62297|62280.6|262
1616445000000|2021-03-22 20:30:00|62301.5|62286.5|62305.4|62285.4|62306.6|62289.4|62298.9|62281.9|284
1616445300000|2021-03-22 20:35:00|62305|62285|62302.7|62287.7|62308.2|62290|62300.8|62283.2|278
1616445600000|2021-03-22 20:40:00|62304.4|62284.4|62313.9|62293.9|62315.6|62295.6|62300.6|62282.6|263
1616445900000|2021-03-22 20:45:00|62314.3|62294.3|62310.6|62290.6|62316.1|62296.1|62306.3|62286.3|405
1616446200000|2021-03-22 20:50:00|62310|62290|62316.8|62296.8|62320.3|62300.3|62309.4|62289.4|293
1616446500000|2021-03-22 20:55:00|62317.4|62297.4|62326.5|62306.5|62328.3|62308.3|62317.4|62297.4|453
1616446800000|2021-03-22 21:00:00|62328.8|62308|62323|62303|62341.6|62308.8|62322.5|62287.5|73
1616447100000|2021-03-22 21:05:00|62336.6|62298.8|62324.6|62291.2|62441.3|62345.3|62322|62270.6|126
1616447400000|2021-03-22 21:10:00|62330.6|62288.3|62330.2|62280.5|62346.2|62296.4|62319.2|62271.2|222
1616447700000|2021-03-22 21:15:00|62325.8|62284.6|62325.6|62271.5|62343.5|62294.4|62317.2|62268.6|237
1616448000000|2021-03-22 21:20:00|62327|62271.4|62317.6|62287.5|62347.8|62298.9|62306.8|62268.6|326
1616448300000|2021-03-22 21:25:00|62312|62286.4|62325.1|62278.1|62329.9|62291.8|62312|62276.8|360
1616448600000|2021-03-22 21:30:00|62322.5|62281.5|62333.8|62279.8|62335|62292.7|62316.6|62274.1|164
1616448900000|2021-03-22 21:35:00|62326.8|62286.6|62327.3|62280.3|62333.5|62294|62313.8|62278.4|251
1616449200000|2021-03-22 21:40:00|62324.8|62279|62323.9|62281.9|62344|62294|62316.2|62266|259
1616449500000|2021-03-22 21:45:00|62325|62282.8|62330.4|62278.9|62340.6|62305|62315.2|62278.9|271
1616449800000|2021-03-22 21:50:00|62330.3|62279.8|62333.1|62284.2|62336.6|62290.1|62320.1|62277.3|558
1616450100000|2021-03-22 21:55:00|62333.6|62283.9|62334|62282.3|62344.3|62289.6|62330.3|62276.2|266
1616450400000|2021-03-22 22:00:00|62333.8|62290.2|62320.2|62300.2|62338.6|62304.2|62319.1|62283.8|493
1616450700000|2021-03-22 22:05:00|62320.4|62300.4|62330|62310|62331|62311|62318.3|62298.3|259
1616451000000|2021-03-22 22:10:00|62329.6|62309.6|62324.1|62304.1|62330.7|62310.7|62323.7|62303.7|237
1616451300000|2021-03-22 22:15:00|62324.4|62304.4|62317.9|62297.9|62325|62304.4|62312.9|62292.9|195
1616451600000|2021-03-22 22:20:00|62318|62298|62316.7|62296.7|62318.8|62301|62315.6|62295.7|170
1616451900000|2021-03-22 22:25:00|62316.8|62296.8|62324|62304|62324.2|62305.9|62315.9|62295.9|256
1616452200000|2021-03-22 22:30:00|62324.1|62304.1|62314.8|62299.8|62324.4|62304.4|62314.8|62296.2|244
1616452500000|2021-03-22 22:35:00|62317.1|62297.1|62324.2|62304.2|62327.4|62307.4|62315.9|62295.9|282
1616452800000|2021-03-22 22:40:00|62323.9|62303.9|62319.6|62299.6|62324.7|62304.7|62318.3|62298.3|294
1616453100000|2021-03-22 22:45:00|62320.2|62300.2|62320.3|62300.3|62323.1|62303.1|62315.2|62295.2|203
1616453400000|2021-03-22 22:50:00|62319.7|62299.7|62321|62301|62322.5|62304.8|62317.8|62297.8|174
1616453700000|2021-03-22 22:55:00|62321.3|62301.3|62321.2|62301.2|62321.4|62303.1|62315.2|62297|188
1616454000000|2021-03-22 23:00:00|62320.3|62300.3|62307.8|62287.8|62324.1|62304.1|62307.8|62287.8|269
1616454300000|2021-03-22 23:05:00|62308.6|62288.6|62315.5|62295.5|62316.5|62297.8|62307.5|62288.3|165
1616454600000|2021-03-22 23:10:00|62315.4|62295.4|62327.7|62307.7|62328|62308|62313.7|62295.3|215
1616454900000|2021-03-22 23:15:00|62328.6|62308.6|62330.6|62310.6|62333.5|62313.5|62326.7|62306.7|328
1616455200000|2021-03-22 23:20:00|62330|62310|62327.7|62307.7|62331|62313.6|62323.1|62303.1|205
1616455500000|2021-03-22 23:25:00|62327.6|62307.6|62333|62313|62339.9|62319.9|62326.4|62306.4|258
1616455800000|2021-03-22 23:30:00|62331.9|62311.9|62340.1|62320.1|62340.2|62320.2|62330|62310|240
1616456100000|2021-03-22 23:35:00|62339.9|62319.9|62334.7|62314.7|62341.7|62321.7|62329.1|62309.1|252
1616456400000|2021-03-22 23:40:00|62334.2|62314.2|62339|62319|62340.1|62320.1|62331.7|62311.7|248
1616456700000|2021-03-22 23:45:00|62339.3|62319.3|62338.9|62318.9|62342.4|62325|62336.2|62316.2|248
1616457000000|2021-03-22 23:50:00|62338.4|62318.4|62338.2|62318.2|62346.4|62326.4|62337.5|62317.5|283
1616457300000|2021-03-22 23:55:00|62338.4|62318.4|62328.7|62308.7|62338.6|62318.6|62322.6|62302.6|398
1616457600000|2021-03-23 00:00:00|62327.1|62307.1|62299.4|62279.4|62328.4|62308.9|62299.1|62279.1|545
1616457900000|2021-03-23 00:05:00|62299.6|62279.6|62297.2|62282.2|62304.8|62287.3|62297|62277.4|354
1616458200000|2021-03-23 00:10:00|62298.7|62278.7|62291|62271|62303.2|62283.2|62289.8|62270.1|341
1616458500000|2021-03-23 00:15:00|62290.4|62270.4|62296.9|62276.9|62303.3|62283.3|62283.7|62263.7|458
1616458800000|2021-03-23 00:20:00|62297.1|62277.1|62315.4|62295.4|62317.4|62297.4|62296.7|62276.7|395
1616459100000|2021-03-23 00:25:00|62315.2|62295.2|62339.6|62319.6|62348.1|62328.1|62315.1|62295.1|506
1616459400000|2021-03-23 00:30:00|62340.5|62320.5|62324.1|62304.1|62344.1|62324.1|62320.9|62300.9|483
1616459700000|2021-03-23 00:35:00|62324|62304|62330.8|62310.8|62331.5|62313|62318|62298|341
1616460000000|2021-03-23 00:40:00|62330.9|62310.9|62329.5|62309.5|62331.1|62313|62320.5|62301.9|412
1616460300000|2021-03-23 00:45:00|62329.6|62309.6|62332.2|62312.2|62333.8|62313.8|62322|62303.6|491
1616460600000|2021-03-23 00:50:00|62331.9|62311.9|62327.7|62307.7|62339.8|62319.8|62320.3|62300.8|650
1616460900000|2021-03-23 00:55:00|62328.2|62308.2|62321.9|62301.9|62335.4|62315.4|62319.3|62299.3|563
1616461200000|2021-03-23 01:00:00|62321.8|62301.8|62317.2|62302.2|62330.1|62312.9|62316.6|62296.6|508
1616461500000|2021-03-23 01:05:00|62320|62300|62308.3|62288.3|62320|62301.7|62305.6|62286.1|540
1616461800000|2021-03-23 01:10:00|62308.6|62288.6|62320|62300|62322.5|62302.5|62308.6|62288.6|568
1616462100000|2021-03-23 01:15:00|62319.9|62299.9|62321.2|62301.2|62326.6|62306.6|62315.1|62295.1|592
1616462400000|2021-03-23 01:20:00|62320.6|62300.6|62328|62308|62336.5|62316.5|62315.1|62295.1|615
1616462700000|2021-03-23 01:25:00|62328.1|62308.1|62313.1|62293.1|62329|62309.1|62312.2|62292.2|581
1616463000000|2021-03-23 01:30:00|62313.3|62293.3|62323.8|62303.8|62323.9|62303.9|62309.6|62289.6|626
1616463300000|2021-03-23 01:35:00|62323.4|62303.4|62304.9|62284.9|62323.8|62303.8|62303.7|62283.7|563
1616463600000|2021-03-23 01:40:00|62304.2|62284.2|62318.2|62298.2|62323.6|62305.3|62301.4|62281.4|629
1616463900000|2021-03-23 01:45:00|62317.9|62297.9|62340|62320|62342.6|62325.1|62317.8|62297.8|677
1616464200000|2021-03-23 01:50:00|62339.9|62319.9|62342.5|62322.5|62357.7|62340.1|62337.9|62319.2|673
1616464500000|2021-03-23 01:55:00|62342.6|62322.6|62341|62321|62344.4|62326.6|62330.2|62310.2|716
1616464800000|2021-03-23 02:00:00|62341.3|62321.3|62328.3|62308.3|62345.5|62325.5|62326.2|62307.8|675
1616465100000|2021-03-23 02:05:00|62328.4|62308.4|62335.6|62315.6|62336.5|62318.3|62322|62302|656
1616465400000|2021-03-23 02:10:00|62334.8|62314.8|62338.5|62318.5|62342.5|62322.5|62330.5|62310.5|557
1616465700000|2021-03-23 02:15:00|62338.7|62318.7|62359.6|62339.6|62360.5|62342.1|62330.5|62310.5|536
1616466000000|2021-03-23 02:20:00|62359.8|62339.8|62354.8|62334.8|62359.8|62342|62342.9|62322.9|518
1616466300000|2021-03-23 02:25:00|62354.2|62334.2|62365.5|62345.5|62370.7|62352.6|62350.9|62333|624
1616466600000|2021-03-23 02:30:00|62367|62347|62362.3|62347.3|62373|62355.3|62359.3|62341.2|629
1616466900000|2021-03-23 02:35:00|62362.1|62347.1|62358.9|62338.9|62374.7|62355.7|62355.5|62337.3|611
1616467200000|2021-03-23 02:40:00|62358.8|62338.8|62359.9|62339.9|62360.2|62342.7|62350.5|62331.3|590
1616467500000|2021-03-23 02:45:00|62359.8|62339.8|62363.5|62343.5|62376.2|62356.2|62359.6|62339.7|638
1616467800000|2021-03-23 02:50:00|62363.1|62343.1|62365.8|62345.8|62371.1|62351.1|62360.5|62340.5|568
1616468100000|2021-03-23 02:55:00|62365.6|62345.6|62362|62342|62368.4|62348.4|62360.3|62340.3|554
1616468400000|2021-03-23 03:00:00|62362.1|62342.1|62357|62337|62365.1|62345.1|62354.6|62336.9|517
1616468700000|2021-03-23 03:05:00|62356.9|62336.9|62361.2|62341.2|62365.2|62347.6|62353|62335.5|452
1616469000000|2021-03-23 03:10:00|62361|62341|62368.3|62348.3|62368.8|62348.8|62354.8|62335.9|428
1616469300000|2021-03-23 03:15:00|62368.4|62348.4|62360.5|62340.5|62369.1|62349.8|62357.2|62338.4|518
1616469600000|2021-03-23 03:20:00|62360.4|62340.4|62359.9|62344.9|62366.7|62349.6|62356.6|62338.9|400
1616469900000|2021-03-23 03:25:00|62359.7|62344.7|62342.8|62322.8|62364.5|62346|62339.5|62321.2|540
1616470200000|2021-03-23 03:30:00|62342.7|62322.7|62350.9|62330.9|62351.1|62332.4|62339.8|62321.5|488
1616470500000|2021-03-23 03:35:00|62351|62331|62350|62330|62354.5|62337.1|62342.4|62324.7|405
1616470800000|2021-03-23 03:40:00|62349.9|62329.9|62349.3|62329.3|62354.2|62336.8|62345.6|62327.6|356
1616471100000|2021-03-23 03:45:00|62348.8|62328.8|62350.6|62330.6|62353.2|62336.9|62343.2|62325.6|438
1616471400000|2021-03-23 03:50:00|62350.3|62330.3|62342.1|62322.1|62352.3|62334.9|62339.9|62319.9|457
1616471700000|2021-03-23 03:55:00|62342|62322|62329.2|62309.2|62345.5|62327.3|62325.2|62307.6|548
1616472000000|2021-03-23 04:00:00|62329.4|62309.4|62325.3|62305.3|62335|62316.7|62324.2|62305|436
1616472300000|2021-03-23 04:05:00|62323.4|62308.4|62323.5|62303.5|62326.9|62309.3|62321.2|62301.2|447
1616472600000|2021-03-23 04:10:00|62323.4|62303.4|62329|62309|62333.2|62313.2|62320.8|62302.9|362
1616472900000|2021-03-23 04:15:00|62329.2|62309.2|62326.1|62306.1|62331.4|62314.3|62323.1|62304.8|404
1616473200000|2021-03-23 04:20:00|62326|62306|62332.6|62312.6|62334.4|62314.4|62322.7|62304|395
1616473500000|2021-03-23 04:25:00|62332.7|62312.7|62354.8|62334.8|62356.4|62336.4|62331.7|62312.7|581
1616473800000|2021-03-23 04:30:00|62355.4|62335.4|62362.8|62342.8|62363.9|62343.9|62355.4|62335.4|537
1616474100000|2021-03-23 04:35:00|62362.9|62342.9|62355.4|62335.4|62364.6|62347.1|62352.6|62332.6|571
1616474400000|2021-03-23 04:40:00|62352.6|62337.6|62359.2|62339.2|62363.4|62344.8|62352.6|62335|450
1616474700000|2021-03-23 04:45:00|62356.9|62341.9|62366.5|62346.5|62371.8|62353.5|62356.8|62339.3|517
1616475000000|2021-03-23 04:50:00|62365.8|62345.8|62364.8|62344.8|62372.3|62352.3|62364|62344|499
1616475300000|2021-03-23 04:55:00|62365|62345|62374.6|62354.6|62375.8|62358.8|62362.6|62343.9|480
1616475600000|2021-03-23 05:00:00|62374.5|62354.5|62372.8|62357.8|62378.4|62358.4|62370.9|62352.4|503
1616475900000|2021-03-23 05:05:00|62374.8|62354.8|62364.5|62344.5|62376.7|62356.7|62362.5|62343.2|542
1616476200000|2021-03-23 05:10:00|62365.4|62345.4|62376.8|62356.8|62378.4|62358.7|62361|62343.2|386
1616476500000|2021-03-23 05:15:00|62377.7|62357.7|62377.2|62357.2|62380.4|62360.4|62371.5|62351.5|517
1616476800000|2021-03-23 05:20:00|62376.5|62356.5|62374.1|62354.1|62378.3|62359.9|62371.7|62352.5|400
1616477100000|2021-03-23 05:25:00|62374.2|62354.2|62379.6|62359.6|62389.9|62369.9|62371.9|62351.9|578
1616477400000|2021-03-23 05:30:00|62379.9|62359.9|62380.5|62360.5|62385.9|62365.9|62378.1|62358.4|582
1616477700000|2021-03-23 05:35:00|62381|62361|62385.5|62365.5|62394.4|62374.4|62380.4|62360.4|441
1616478000000|2021-03-23 05:40:00|62385.3|62365.3|62379|62359|62386.4|62368.9|62375.5|62355.9|528
1616478300000|2021-03-23 05:45:00|62378.7|62358.7|62373.7|62353.7|62382.9|62362.9|62372.4|62352.4|523
1616478600000|2021-03-23 05:50:00|62373.6|62353.6|62374.1|62354.1|62380.5|62360.5|62370.6|62352.2|448
1616478900000|2021-03-23 05:55:00|62373.8|62353.8|62365.8|62345.8|62375.8|62356.9|62360.7|62341.4|574
1616479200000|2021-03-23 06:00:00|62364.6|62344.6|62369.6|62349.6|62375.3|62355.3|62356.1|62337.8|616
1616479500000|2021-03-23 06:05:00|62369.7|62349.7|62361.1|62341.1|62381.7|62363.2|62354.5|62334.5|585
1616479800000|2021-03-23 06:10:00|62361.3|62341.3|62380.3|62360.3|62382.9|62362.9|62361.3|62341.3|589
1616480100000|2021-03-23 06:15:00|62380.8|62360.8|62378.3|62358.3|62382.4|62362.5|62373.5|62353.5|640
1616480400000|2021-03-23 06:20:00|62378.8|62358.8|62363.2|62343.2|62383.3|62365.2|62362.7|62342.7|504
1616480700000|2021-03-23 06:25:00|62363|62343|62356.9|62336.9|62364.1|62344.1|62350.2|62330.2|647
1616481000000|2021-03-23 06:30:00|62356.8|62336.8|62354.8|62334.8|62366.7|62346.7|62351.9|62334.3|506
1616481300000|2021-03-23 06:35:00|62354.9|62334.9|62358.2|62338.2|62362.4|62344.4|62351.4|62333.4|528
1616481600000|2021-03-23 06:40:00|62358|62338|62374.7|62354.7|62375.2|62355.2|62351.7|62331.7|549
1616481900000|2021-03-23 06:45:00|62374.6|62354.6|62367|62347|62380.6|62362.1|62364.1|62345.4|518
1616482200000|2021-03-23 06:50:00|62367.1|62347.1|62351.7|62331.7|62367.3|62348.6|62345.8|62328.8|452
1616482500000|2021-03-23 06:55:00|62351.3|62331.3|62353.4|62333.4|62358.1|62340.8|62342.7|62325.2|565
1616482800000|2021-03-23 07:00:00|62353.3|62333.3|62355.3|62335.3|62362.9|62345.9|62343.4|62324.1|714
1616483100000|2021-03-23 07:05:00|62355.4|62335.4|62368.6|62348.6|62370.3|62351.9|62348.8|62329.5|582
1616483400000|2021-03-23 07:10:00|62369.5|62349.5|62346.4|62326.4|62372.4|62354.2|62342.7|62324.1|534
1616483700000|2021-03-23 07:15:00|62346.1|62326.1|62351.3|62331.3|62352.2|62334.8|62338.9|62320.2|553
1616484000000|2021-03-23 07:20:00|62351.7|62331.7|62332.7|62312.7|62355.4|62338.5|62330.2|62312.2|651
1616484300000|2021-03-23 07:25:00|62333.1|62313.1|62340.1|62320.1|62347.3|62330.1|62327.2|62309.9|624
1616484600000|2021-03-23 07:30:00|62340.3|62320.3|62352.9|62337.9|62357.5|62340.5|62337|62320.3|659
1616484900000|2021-03-23 07:35:00|62353.6|62338.6|62426.5|62406.5|62427.7|62407.7|62353.6|62336.3|710
1616485200000|2021-03-23 07:40:00|62426.6|62406.6|62418.5|62403.5|62434.9|62419|62413.5|62398.5|825
1616485500000|2021-03-23 07:45:00|62419.4|62404.4|62436.5|62421.5|62442.7|62424.6|62412.5|62397.5|643
1616485800000|2021-03-23 07:50:00|62438.2|62423.2|62458.6|62443.6|62475.5|62459|62438.2|62423.2|877
1616486100000|2021-03-23 07:55:00|62458.3|62443.3|62468.3|62448.3|62480.9|62463.5|62451.3|62435.9|857
1616486400000|2021-03-23 08:00:00|62468.9|62448.9|62472.9|62457.9|62486.7|62470.7|62468.6|62448.7|945
1616486700000|2021-03-23 08:05:00|62473|62458|62494.9|62479.9|62497.6|62481.7|62473|62458|931
1616487000000|2021-03-23 08:10:00|62495.2|62480.2|62494.1|62479.1|62510.2|62490.2|62473.6|62458.6|871
1616487300000|2021-03-23 08:15:00|62494.3|62479.3|62471.4|62456.4|62499.9|62483.3|62471.4|62453.8|850
1616487600000|2021-03-23 08:20:00|62471.3|62456.3|62477.2|62457.2|62477.4|62460.9|62452.3|62437.3|865
1616487900000|2021-03-23 08:25:00|62477.1|62457.1|62537.8|62517.8|62540.2|62523.3|62475.8|62456.9|869
1616488200000|2021-03-23 08:30:00|62537.5|62517.5|62565.7|62550.7|62569.3|62552.9|62535.4|62517.5|942
1616488500000|2021-03-23 08:35:00|62565.5|62550.5|62540.4|62525.4|62569.4|62552.3|62540.1|62524.7|844
1616488800000|2021-03-23 08:40:00|62540.3|62525.3|62537.1|62517.1|62560.2|62544.5|62530.8|62515.8|792
1616489100000|2021-03-23 08:45:00|62536.9|62516.9|62534.5|62519.5|62545.6|62530.6|62531.7|62516.7|689
1616489400000|2021-03-23 08:50:00|62534.4|62519.4|62518.5|62503.5|62535.3|62520.3|62513.4|62498.4|713
1616489700000|2021-03-23 08:55:00|62516.7|62501.7|62500.9|62485.9|62522|62507|62498.7|62483.7|714
1616490000000|2021-03-23 09:00:00|62501.6|62486.6|62504.1|62489.1|62516.6|62498.9|62492.9|62477.3|689
1616490300000|2021-03-23 09:05:00|62504|62489|62505|62490|62514.1|62496.6|62501.8|62486.8|625
1616490600000|2021-03-23 09:10:00|62504.7|62489.7|62522.1|62502.1|62527.2|62510|62500.2|62485.2|690
1616490900000|2021-03-23 09:15:00|62519.3|62504.3|62529.3|62514.3|62540.8|62522.9|62519.2|62504.1|722
1616491200000|2021-03-23 09:20:00|62529.6|62514.6|62524|62509|62537.8|62522.8|62523|62505.8|720
1616491500000|2021-03-23 09:25:00|62523.7|62508.7|62518.5|62503.5|62532.9|62515.2|62514.2|62497|762
1616491800000|2021-03-23 09:30:00|62518.6|62503.6|62506.5|62491.5|62520.1|62504.1|62500.5|62485.5|774
1616492100000|2021-03-23 09:35:00|62506.9|62491.9|62535.1|62520.1|62537.1|62521.3|62503.3|62488.2|745
1616492400000|2021-03-23 09:40:00|62535.2|62520.2|62528.9|62513.9|62538|62523|62514.5|62498.7|691
1616492700000|2021-03-23 09:45:00|62529.1|62514.1|62529.1|62509.1|62535.9|62520.3|62520.8|62505.7|599
1616493000000|2021-03-23 09:50:00|62529|62509|62532.5|62517.5|62537.9|62520.4|62521.3|62506.3|693
1616493300000|2021-03-23 09:55:00|62532.4|62517.4|62541.1|62526.1|62544.2|62526.6|62518.2|62502.1|860
1616493600000|2021-03-23 10:00:00|62540.5|62525.5|62525.8|62505.8|62551|62536|62518.5|62502.1|939
1616493900000|2021-03-23 10:05:00|62526|62506|62501.3|62486.3|62526.1|62510.2|62494.6|62479.4|883
1616494200000|2021-03-23 10:10:00|62501.1|62486.1|62532.1|62517.1|62537.9|62520.7|62496|62479.7|770
1616494500000|2021-03-23 10:15:00|62531.7|62516.7|62565.9|62545.9|62569.3|62550.9|62529.3|62514.2|728
1616494800000|2021-03-23 10:20:00|62566|62546|62568.1|62548.1|62572.5|62556.6|62539.7|62524.7|769
1616495100000|2021-03-23 10:25:00|62567.6|62547.6|62531.6|62516.6|62574.4|62559.4|62530.7|62514.5|833
1616495400000|2021-03-23 10:30:00|62530.9|62515.9|62545.3|62530.3|62545.5|62530.5|62528.6|62513.6|747
1616495700000|2021-03-23 10:35:00|62545.5|62530.5|62574|62559|62582.5|62565.8|62545.3|62529.9|798
1616496000000|2021-03-23 10:40:00|62573.9|62558.9|62568.2|62553.2|62586|62571|62560.3|62545.3|765
1616496300000|2021-03-23 10:45:00|62568.3|62553.3|62580.1|62565.1|62584.5|62569.5|62567.7|62552.7|780
1616496600000|2021-03-23 10:50:00|62579.9|62564.9|62567.8|62552.8|62584.8|62569.8|62563|62547.3|771
1616496900000|2021-03-23 10:55:00|62567.6|62552.6|62576.7|62561.7|62587.7|62570.6|62562.1|62545.1|781
1616497200000|2021-03-23 11:00:00|62575|62560|62585.9|62570.9|62591.3|62576.3|62570|62555|760
1616497500000|2021-03-23 11:05:00|62585.8|62570.8|62582.8|62562.8|62605.9|62587.6|62575.8|62560.8|778
1616497800000|2021-03-23 11:10:00|62583.4|62568.4|62577.4|62562.4|62596.5|62581.5|62570.5|62553.8|732
1616498100000|2021-03-23 11:15:00|62578.9|62558.9|62592.2|62577.2|62592.7|62577.7|62569.8|62554.8|786
1616498400000|2021-03-23 11:20:00|62592.7|62577.7|62597.3|62582.3|62605.7|62590|62591.6|62576.3|794
1616498700000|2021-03-23 11:25:00|62597.1|62582.1|62609.8|62594.8|62615|62597.7|62587.1|62571.5|721
1616499000000|2021-03-23 11:30:00|62609.1|62594.1|62608.9|62593.9|62616.4|62598.7|62590.3|62570.5|826
1616499300000|2021-03-23 11:35:00|62608.6|62593.6|62599.9|62584.9|62615.8|62599.2|62592.4|62575.2|738
1616499600000|2021-03-23 11:40:00|62599.6|62584.6|62605.3|62590.3|62613.2|62598.2|62590.9|62574.1|679
1616499900000|2021-03-23 11:45:00|62605.4|62590.4|62595.2|62580.2|62609.6|62594.6|62584.5|62569.5|692
1616500200000|2021-03-23 11:50:00|62595.6|62580.6|62596.7|62581.7|62599.3|62584.3|62578.3|62561.7|746
1616500500000|2021-03-23 11:55:00|62596.4|62581.4|62595.9|62580.9|62600.1|62585.1|62580.1|62565.1|677
1616500800000|2021-03-23 12:00:00|62596.2|62581.2|62582.9|62567.9|62603.8|62587.6|62577.6|62561.2|690
1616501100000|2021-03-23 12:05:00|62582.8|62567.8|62594.7|62574.7|62594.7|62577.2|62577.2|62562.2|642
1616501400000|2021-03-23 12:10:00|62592|62577|62593.4|62578.4|62606.9|62591.9|62587.1|62570.6|747
1616501700000|2021-03-23 12:15:00|62593.9|62578.9|62585.5|62570.5|62598.2|62582.5|62581.2|62565|748
1616502000000|2021-03-23 12:20:00|62585.1|62570.1|62552.4|62537.4|62586.3|62571.3|62548.6|62532.9|806
1616502300000|2021-03-23 12:25:00|62552.3|62537.3|62553.7|62538.7|62560.3|62545.3|62548.6|62533.4|710
1616502600000|2021-03-23 12:30:00|62554.1|62539.1|62551.7|62536.7|62575.5|62559.4|62550.2|62535.2|714
1616502900000|2021-03-23 12:35:00|62551.6|62536.6|62554.9|62539.9|62562.6|62545.9|62549.6|62534.6|648
1616503200000|2021-03-23 12:40:00|62554.8|62539.8|62534.9|62519.9|62557.7|62542.7|62527.4|62512.4|667
1616503500000|2021-03-23 12:45:00|62535|62520|62531.2|62516.2|62539.9|62524.9|62520.1|62505|772
1616503800000|2021-03-23 12:50:00|62532.3|62517.3|62536.4|62521.4|62541.6|62526.6|62529.1|62514.1|646
1616504100000|2021-03-23 12:55:00|62537.2|62522.2|62551|62536|62551.4|62536.4|62530.8|62515.8|738
1616504400000|2021-03-23 13:00:00|62550.8|62535.8|62549.3|62534.3|62551|62536|62539.1|62524.1|728
1616504700000|2021-03-23 13:05:00|62549.4|62534.4|62573.4|62558.4|62581.7|62565.3|62548.4|62533.4|726
1616505000000|2021-03-23 13:10:00|62573.2|62558.2|62583.4|62568.4|62593.3|62576.1|62566.3|62550.7|795
1616505300000|2021-03-23 13:15:00|62583.6|62568.6|62580.3|62565.3|62596.8|62581.8|62580.3|62564.7|784
1616505600000|2021-03-23 13:20:00|62580.2|62565.2|62594.1|62579.1|62594.8|62579.8|62570.3|62553.1|831
1616505900000|2021-03-23 13:25:00|62594.3|62579.3|62626.5|62611.5|62634.2|62617.9|62591.1|62575|867
1616506200000|2021-03-23 13:30:00|62627|62612|62643.1|62623.1|62649.3|62634.3|62611.3|62593.6|705
1616506500000|2021-03-23 13:35:00|62643|62623|62615.9|62600.9|62643.1|62625.6|62613.6|62595.9|714
1616506800000|2021-03-23 13:40:00|62617.2|62602.2|62597.7|62577.7|62620.3|62605.3|62588.7|62572.4|687
1616507100000|2021-03-23 13:45:00|62595.7|62580.7|62614.7|62599.7|62618.3|62601.7|62593.2|62576.5|620
1616507400000|2021-03-23 13:50:00|62614.8|62599.8|62624.4|62609.4|62630.6|62614.9|62608.4|62593.4|778
1616507700000|2021-03-23 13:55:00|62624.5|62609.5|62639.4|62619.4|62640.7|62624|62621.3|62606.3|798
1616508000000|2021-03-23 14:00:00|62639.9|62619.9|62661.6|62646.6|62668.9|62651.2|62630.6|62612.8|956
1616508300000|2021-03-23 14:05:00|62660.3|62645.3|62659.8|62639.8|62699.1|62681.9|62659.4|62639.8|1031
1616508600000|2021-03-23 14:10:00|62659.1|62644.1|62657.7|62642.7|62669.5|62651.7|62649.2|62629.2|944
1616508900000|2021-03-23 14:15:00|62657.6|62642.6|62645.2|62630.2|62665.4|62648.2|62642.5|62627.5|857
1616509200000|2021-03-23 14:20:00|62644.9|62629.9|62627.1|62612.1|62647.9|62632.6|62623.1|62606.4|835
1616509500000|2021-03-23 14:25:00|62627.2|62612.2|62632.1|62617.1|62635.8|62620.3|62620.9|62604.4|727
1616509800000|2021-03-23 14:30:00|62632.3|62617.3|62653.8|62638.8|62662.1|62644.8|62622.6|62605.2|846
1616510100000|2021-03-23 14:35:00|62653.9|62638.9|62656.9|62641.9|62664.1|62649.1|62644.7|62629.7|802
1616510400000|2021-03-23 14:40:00|62657|62642|62658.6|62643.6|62669.4|62654.4|62653|62638|812
1616510700000|2021-03-23 14:45:00|62657.8|62642.8|62655.8|62635.8|62661.9|62646.9|62642.2|62627.2|792
1616511000000|2021-03-23 14:50:00|62655.7|62635.7|62647.5|62632.5|62663.7|62648.7|62639|62622.4|780
1616511300000|2021-03-23 14:55:00|62647.6|62632.6|62632.2|62617.2|62653.3|62637.8|62631.9|62614.9|868
1616511600000|2021-03-23 15:00:00|62633.1|62618.1|62631.9|62616.9|62655.9|62637.8|62630.1|62615.1|833
1616511900000|2021-03-23 15:05:00|62631.8|62616.8|62628.6|62613.6|62638.7|62621|62617.8|62602.8|804
1616512200000|2021-03-23 15:10:00|62628.5|62613.5|62626.5|62611.5|62633.1|62617.8|62617.9|62602.9|786
1616512500000|2021-03-23 15:15:00|62627.9|62612.9|62633.8|62618.8|62634.8|62619.8|62617.5|62600.1|685
1616512800000|2021-03-23 15:20:00|62633.6|62618.6|62628.3|62613.3|62635.6|62620.6|62621.7|62606.7|698
1616513100000|2021-03-23 15:25:00|62629|62614|62645.2|62630.2|62645.2|62630.2|62622.2|62607.2|740
1616513400000|2021-03-23 15:30:00|62645.3|62630.3|62665.6|62650.6|62671.3|62654.6|62636.6|62621.6|830
1616513700000|2021-03-23 15:35:00|62665.7|62650.7|62668.1|62653.1|62678.4|62661.6|62660.3|62645.3|782
1616514000000|2021-03-23 15:40:00|62668|62653|62679.6|62664.6|62687.1|62670.6|62668|62653|718
1616514300000|2021-03-23 15:45:00|62679.1|62664.1|62674.1|62659.1|62682.6|62667.6|62670|62655|784
1616514600000|2021-03-23 15:50:00|62674.6|62659.6|62671.9|62656.9|62675.4|62660.4|62649.5|62634.5|825
1616514900000|2021-03-23 15:55:00|62672.5|62657.5|62640.4|62620.4|62675.6|62658.5|62634.8|62614.8|1009
1616515200000|2021-03-23 16:00:00|62639.9|62619.9|62672.1|62657.1|62674.2|62657.8|62636.9|62618.9|919
1616515500000|2021-03-23 16:05:00|62672.9|62657.9|62673.1|62658.1|62678.1|62660.5|62658.9|62643.9|911
1616515800000|2021-03-23 16:10:00|62672.9|62657.9|62674.1|62654.1|62688.1|62672.6|62665.3|62650.3|882
1616516100000|2021-03-23 16:15:00|62674.6|62654.6|62665.5|62645.5|62677.8|62662.5|62659.2|62644.2|763
1616516400000|2021-03-23 16:20:00|62664.8|62644.8|62664|62644|62672.8|62655.4|62656.3|62638.5|780
1616516700000|2021-03-23 16:25:00|62663.9|62648.9|62678.6|62663.6|62687.2|62668.8|62659.3|62644.3|860
1616517000000|2021-03-23 16:30:00|62678.1|62663.1|62704.2|62689.2|62714.2|62695.4|62671.5|62654.5|852
1616517300000|2021-03-23 16:35:00|62704.3|62689.3|62697.8|62682.8|62706.8|62690.7|62691.3|62676.3|788
1616517600000|2021-03-23 16:40:00|62697.9|62682.9|62693.9|62678.9|62706|62691|62686.5|62668.4|767
1616517900000|2021-03-23 16:45:00|62693.8|62678.8|62687.3|62672.3|62705.5|62690.5|62686.4|62671.4|734
1616518200000|2021-03-23 16:50:00|62688.7|62673.7|62681.5|62666.5|62695|62680|62679.6|62662.5|721
1616518500000|2021-03-23 16:55:00|62681.7|62666.7|62685.5|62670.5|62694.2|62678.3|62679.8|62664.5|695
1616518800000|2021-03-23 17:00:00|62685.9|62670.9|62693.5|62678.5|62699.7|62683|62682.6|62665|625
1616519100000|2021-03-23 17:05:00|62693.3|62678.3|62694|62679|62708.9|62691.4|62693|62675.5|589
1616519400000|2021-03-23 17:10:00|62691.9|62676.9|62696|62676|62705.7|62688|62690.3|62673.5|589
1616519700000|2021-03-23 17:15:00|62696.1|62676.1|62687.2|62672.2|62696.4|62679.5|62670.9|62653.8|786
1616520000000|2021-03-23 17:20:00|62687|62672|62677.1|62662.1|62692.2|62674.3|62674.7|62659|637
1616520300000|2021-03-23 17:25:00|62676.2|62661.2|62693.4|62673.4|62706.5|62688.4|62675.7|62660.7|705
1616520600000|2021-03-23 17:30:00|62693|62673|62700.4|62680.4|62704.9|62684.9|62685.5|62667.4|865
1616520900000|2021-03-23 17:35:00|62700.2|62680.2|62723.8|62708.8|62725.6|62709|62694.6|62679.3|741
1616521200000|2021-03-23 17:40:00|62724.2|62709.2|62705.6|62690.6|62727.4|62711.6|62703.8|62686.5|722
1616521500000|2021-03-23 17:45:00|62705.5|62690.5|62685.9|62670.9|62707.7|62692.7|62684.3|62669.3|651
1616521800000|2021-03-23 17:50:00|62685.8|62670.8|62687.8|62672.8|62693.5|62678.5|62684.4|62669.4|625
1616522100000|2021-03-23 17:55:00|62688.4|62673.4|62718.2|62703.2|62728|62710.6|62687.7|62672.7|710
1616522400000|2021-03-23 18:00:00|62718.7|62703.7|62721.5|62706.5|62733.3|62714.9|62716.2|62701.2|694
1616522700000|2021-03-23 18:05:00|62721.6|62706.6|62720.8|62705.8|62730.9|62711.9|62714.5|62698.4|705
1616523000000|2021-03-23 18:10:00|62720|62705|62721.8|62706.8|62726.1|62711.1|62715.9|62700.9|547
1616523300000|2021-03-23 18:15:00|62721.6|62706.6|62726.3|62711.3|62729|62713.2|62716.3|62700.3|578
1616523600000|2021-03-23 18:20:00|62726.1|62711.1|62731.6|62716.6|62736|62719.8|62722.6|62707.6|585
1616523900000|2021-03-23 18:25:00|62731.4|62716.4|62741.9|62726.9|62745.5|62729.2|62731.2|62715.7|599
1616524200000|2021-03-23 18:30:00|62745|62725|62754.4|62739.4|62765|62748.6|62741.4|62724.8|606
1616524500000|2021-03-23 18:35:00|62754.5|62739.5|62741|62726|62754.5|62739.5|62737.9|62722.9|627
1616524800000|2021-03-23 18:40:00|62740.8|62725.8|62732.6|62717.6|62751.9|62734.6|62732.1|62717.1|675
1616525100000|2021-03-23 18:45:00|62732.8|62717.8|62730.7|62715.7|62739.1|62724.1|62729.8|62714.8|593
1616525400000|2021-03-23 18:50:00|62730.6|62715.6|62735.2|62720.2|62740.2|62723.4|62729.6|62714.2|624
1616525700000|2021-03-23 18:55:00|62735.3|62720.3|62746.5|62731.5|62754.2|62739.2|62733.9|62718.9|712
1616526000000|2021-03-23 19:00:00|62746.3|62731.3|62729.9|62714.9|62752|62736.9|62729.7|62714.7|690
1616526300000|2021-03-23 19:05:00|62729.8|62714.8|62738.8|62723.8|62740.7|62724.2|62723|62708|686
1616526600000|2021-03-23 19:10:00|62738.6|62723.6|62737.4|62722.4|62743.6|62725.8|62730.8|62715.4|619
1616526900000|2021-03-23 19:15:00|62737.3|62722.3|62739.6|62719.6|62744|62727.3|62734.6|62718.2|593
1616527200000|2021-03-23 19:20:00|62739.3|62719.3|62750.6|62730.6|62757.1|62740.9|62738.9|62719.3|687
1616527500000|2021-03-23 19:25:00|62750.7|62730.7|62740.1|62725.1|62756.9|62739.3|62736.2|62719|608
1616527800000|2021-03-23 19:30:00|62744.7|62724.7|62758.6|62738.6|62760.5|62740.9|62744.3|62724.3|710
1616528100000|2021-03-23 19:35:00|62759.7|62739.7|62761.8|62741.8|62762.9|62744.7|62752.8|62735.3|540
1616528400000|2021-03-23 19:40:00|62761.7|62741.7|62755.2|62735.2|62761.9|62744.2|62752.2|62734.4|552
1616528700000|2021-03-23 19:45:00|62755.3|62735.3|62748.4|62728.4|62755.3|62737|62739.3|62721|614
1616529000000|2021-03-23 19:50:00|62747.5|62727.5|62761.7|62741.7|62765.5|62745.5|62747.4|62727.5|661
1616529300000|2021-03-23 19:55:00|62762.7|62742.7|62770.3|62750.3|62771.4|62753|62760.4|62740.4|687
1616529600000|2021-03-23 20:00:00|62771|62751|62784.7|62764.7|62785.3|62765.3|62767.8|62747.8|653
1616529900000|2021-03-23 20:05:00|62784.2|62764.2|62773.8|62753.8|62800.6|62780.6|62769.9|62749.9|538
1616530200000|2021-03-23 20:10:00|62773.7|62753.7|62771.3|62751.3|62779.3|62759.3|62768.7|62748.7|414
1616530500000|2021-03-23 20:15:00|62771.2|62751.2|62763.9|62743.9|62771.8|62751.8|62761.9|62743.9|362
1616530800000|2021-03-23 20:20:00|62764.3|62744.3|62761|62741|62771.5|62753.5|62757.3|62739.7|424
1616531100000|2021-03-23 20:25:00|62760.7|62740.7|62763.2|62743.2|62766.3|62746.3|62759.7|62739.7|252
1616531400000|2021-03-23 20:30:00|62763.3|62743.3|62773.1|62753.1|62773.5|62753.5|62763.3|62743.3|309
1616531700000|2021-03-23 20:35:00|62773.2|62753.2|62771.4|62751.4|62775.8|62755.8|62768.2|62749.3|274
1616532000000|2021-03-23 20:40:00|62772|62752|62767.3|62747.3|62774.3|62754.3|62766|62746|331
1616532300000|2021-03-23 20:45:00|62766.2|62746.2|62778.7|62758.7|62783.5|62763.5|62763.8|62743.8|455
1616532600000|2021-03-23 20:50:00|62779.3|62759.3|62766.5|62746.5|62780.4|62760.4|62764.2|62744.2|408
1616532900000|2021-03-23 20:55:00|62766.9|62746.9|62763.5|62737.4|62767.5|62747.5|62753.6|62733.6|468
1616533200000|2021-03-23 21:00:00|62763.2|62736.9|62765.5|62744.8|62783|62744.8|62761.7|62710.1|118
1616533500000|2021-03-23 21:05:00|62765.9|62745.9|62775.1|62725.4|62796.1|62745.9|62761.3|62709.8|224
1616533800000|2021-03-23 21:10:00|62770.7|62730.7|62758.5|62723.7|62791.7|62743|62756.9|62713.3|261
1616534100000|2021-03-23 21:15:00|62761.6|62721.5|62754.2|62723|62767.9|62728.8|62748.9|62712.6|193
1616534400000|2021-03-23 21:20:00|62751.6|62725.6|62750.5|62719.5|62760.4|62726.7|62745.1|62712.6|231
1616534700000|2021-03-23 21:25:00|62747.3|62723|62750.8|62730.8|62754.4|62731.3|62745|62717.7|203
1616535000000|2021-03-23 21:30:00|62749.9|62729.9|62749.2|62729.2|62753.2|62731|62748.2|62727|225
1616535300000|2021-03-23 21:35:00|62748.6|62728.6|62749.7|62723.8|62756.2|62735.4|62745.1|62719.1|223
1616535600000|2021-03-23 21:40:00|62748.6|62724.9|62741.5|62721.5|62753.3|62732.1|62741.5|62720.2|315
1616535900000|2021-03-23 21:45:00|62741|62720.8|62750.4|62730.4|62753.2|62732|62741|62717.3|371
1616536200000|2021-03-23 21:50:00|62748.9|62728.9|62760.5|62726.4|62765.3|62735|62742.2|62721.8|410
1616536500000|2021-03-23 21:55:00|62760.3|62726.3|62768.2|62735.8|62780.1|62743.3|62757.8|62722.4|465
1616536800000|2021-03-23 22:00:00|62768.7|62737.3|62764.9|62744|62776.8|62745.6|62759.3|62737.1|443
1616537100000|2021-03-23 22:05:00|62765.1|62743.1|62772.3|62751.9|62774.7|62751.9|62758.9|62738.6|315
1616537400000|2021-03-23 22:10:00|62773.6|62751.1|62757.1|62737.1|62777.9|62757.9|62756|62736|300
1616537700000|2021-03-23 22:15:00|62756.4|62736.4|62764.7|62744.7|62766.5|62746.5|62755.4|62735.4|265
1616538000000|2021-03-23 22:20:00|62764.9|62744.9|62774.8|62754.8|62778.2|62758.2|62764.1|62744.1|216
1616538300000|2021-03-23 22:25:00|62774.7|62754.7|62769|62749|62776.7|62756.7|62765.6|62745.6|211
1616538600000|2021-03-23 22:30:00|62769.1|62749.1|62761|62741|62769.1|62749.1|62760.3|62740.3|258
1616538900000|2021-03-23 22:35:00|62761.3|62741.3|62757.5|62737.5|62761.3|62741.3|62754.8|62734.8|297
1616539200000|2021-03-23 22:40:00|62757.6|62737.6|62756|62736|62758.6|62738.6|62751.9|62731.9|254
1616539500000|2021-03-23 22:45:00|62755.9|62735.9|62757.8|62737.8|62761.5|62741.5|62754.7|62734.7|216
1616539800000|2021-03-23 22:50:00|62757.6|62737.6|62754.7|62734.7|62760.4|62740.4|62753.5|62733.5|182
1616540100000|2021-03-23 22:55:00|62754.6|62734.6|62775.7|62755.7|62776.1|62756.1|62754.1|62734.1|245
1616540400000|2021-03-23 23:00:00|62775.6|62755.6|62779.8|62759.8|62780.4|62760.4|62773.6|62753.6|356
1616540700000|2021-03-23 23:05:00|62779.6|62759.6|62778.5|62758.5|62782.8|62762.8|62772.2|62752.2|330
1616541000000|2021-03-23 23:10:00|62778.4|62758.4|62782.3|62762.3|62785.6|62766.1|62775.1|62755.1|261
1616541300000|2021-03-23 23:15:00|62782.4|62762.4|62783|62763|62788.1|62768.1|62780.3|62760.4|400
1616541600000|2021-03-23 23:20:00|62782.9|62762.9|62795|62775|62797|62777|62782.1|62762.1|367
1616541900000|2021-03-23 23:25:00|62794.9|62774.9|62789.7|62769.7|62795.1|62777.7|62784.6|62764.6|299
1616542200000|2021-03-23 23:30:00|62788.4|62768.4|62787.5|62767.5|62795.1|62775.1|62781.3|62763.8|321
1616542500000|2021-03-23 23:35:00|62787.3|62767.3|62787.6|62767.6|62795|62775.8|62784.4|62765.4|383
1616542800000|2021-03-23 23:40:00|62787.7|62767.7|62793.6|62773.6|62795.5|62775.5|62784|62766.3|379
1616543100000|2021-03-23 23:45:00|62793.5|62773.5|62805.7|62790.7|62808.6|62790.7|62792.2|62772.2|456
1616543400000|2021-03-23 23:50:00|62805.6|62790.6|62829.9|62809.9|62832.3|62812.3|62805.3|62789.7|629
1616543700000|2021-03-23 23:55:00|62830.1|62810.1|62814.7|62794.7|62834.6|62814.6|62811.7|62792.1|452
1616544000000|2021-03-24 00:00:00|62813|62793|62807.8|62787.8|62814.9|62794.9|62801.6|62781.6|690
1616544300000|2021-03-24 00:05:00|62807.9|62787.9|62795.1|62780.1|62814.9|62795.8|62795.1|62777.9|573
1616544600000|2021-03-24 00:10:00|62795|62780|62790.5|62775.5|62798|62780|62788|62770.6|410
1616544900000|2021-03-24 00:15:00|62790|62775|62785.3|62770.3|62795.8|62778.6|62784.8|62768|404
1616545200000|2021-03-24 00:20:00|62785.4|62770.4|62774.7|62754.7|62790|62772.5|62774.6|62754.6|532
1616545500000|2021-03-24 00:25:00|62775|62755|62789.7|62769.7|62791.4|62773|62771.3|62752.1|400
1616545800000|2021-03-24 00:30:00|62788.5|62768.5|62786.9|62766.9|62806.8|62786.8|62786.1|62766.3|480
1616546100000|2021-03-24 00:35:00|62786.6|62766.6|62778.3|62758.3|62786.6|62767.9|62769.6|62749.6|449
1616546400000|2021-03-24 00:40:00|62778.4|62758.4|62784.7|62769.7|62789.2|62771.4|62775|62757.4|523
1616546700000|2021-03-24 00:45:00|62785|62770|62788.6|62768.6|62788.9|62770.6|62780.3|62762.6|383
1616547000000|2021-03-24 00:50:00|62788.2|62768.2|62789.3|62769.3|62793.6|62775.5|62781.8|62763.9|521
1616547300000|2021-03-24 00:55:00|62789.9|62769.9|62796.8|62781.8|62802|62784.4|62789.9|62769.9|503
1616547600000|2021-03-24 01:00:00|62796.2|62781.2|62804.5|62789.5|62814.3|62796.7|62789.9|62772.6|687
1616547900000|2021-03-24 01:05:00|62806.4|62786.4|62804.2|62784.2|62810.4|62792.6|62796.6|62778.9|503
1616548200000|2021-03-24 01:10:00|62804.1|62784.1|62781|62761|62804.9|62786.7|62780.3|62760.3|518
1616548500000|2021-03-24 01:15:00|62780.8|62760.8|62783.5|62768.5|62789.3|62771.5|62776.9|62757.2|492
1616548800000|2021-03-24 01:20:00|62783.4|62768.4|62791.1|62771.1|62796.9|62778.8|62783.4|62765.6|479
1616549100000|2021-03-24 01:25:00|62791.6|62771.6|62782.7|62767.7|62792.5|62774.8|62781.2|62762.4|507
1616549400000|2021-03-24 01:30:00|62783.1|62768.1|62780.5|62765.5|62788|62769.5|62774.4|62754.6|635
1616549700000|2021-03-24 01:35:00|62783|62763|62766.7|62746.7|62788.6|62769.3|62763.9|62745.7|588
1616550000000|2021-03-24 01:40:00|62764.7|62749.7|62769.1|62749.1|62774.4|62757.1|62762.4|62744.9|642
1616550300000|2021-03-24 01:45:00|62769|62749|62765.7|62745.7|62772.6|62754.8|62757.7|62739.8|612
1616550600000|2021-03-24 01:50:00|62765.8|62745.8|62759|62739|62768.6|62751.4|62753.2|62735.6|535
1616550900000|2021-03-24 01:55:00|62759.4|62739.4|62769.7|62749.7|62775.1|62758.1|62755.1|62737.8|636
1616551200000|2021-03-24 02:00:00|62770.2|62750.2|62775.8|62760.8|62779.2|62762.2|62761.8|62742|711
1616551500000|2021-03-24 02:05:00|62775.9|62760.9|62775.2|62755.2|62787.1|62768.7|62772.1|62754.3|541
1616551800000|2021-03-24 02:10:00|62775.3|62755.3|62778.2|62763.2|62781.4|62764.2|62769.9|62753.2|603
1616552100000|2021-03-24 02:15:00|62778.4|62763.4|62785|62765|62786.4|62768.9|62774.7|62756.7|572
1616552400000|2021-03-24 02:20:00|62785.1|62765.1|62793.9|62773.9|62795.3|62778.2|62777.5|62760.1|598
1616552700000|2021-03-24 02:25:00|62792.2|62777.2|62795.8|62775.8|62801.5|62784.8|62782.9|62765|546
1616553000000|2021-03-24 02:30:00|62794.7|62779.7|62785.9|62765.9|62800.2|62782.6|62782|62763.6|605
1616553300000|2021-03-24 02:35:00|62785.8|62765.8|62772.3|62752.3|62787.4|62769.8|62769.8|62752.3|500
1616553600000|2021-03-24 02:40:00|62772.4|62752.4|62769|62749|62773|62755.8|62761|62743.6|485
1616553900000|2021-03-24 02:45:00|62768.9|62748.9|62769.9|62749.9|62773.3|62755.2|62764.8|62748.4|475
1616554200000|2021-03-24 02:50:00|62769.3|62749.3|62779.5|62759.5|62782.7|62765.1|62766.7|62748.8|532
1616554500000|2021-03-24 02:55:00|62780|62760|62785.8|62765.8|62790.2|62771.6|62776.4|62758.3|581
1616554800000|2021-03-24 03:00:00|62784.8|62764.8|62788.2|62768.2|62792.7|62775|62782.5|62763.9|481
1616555100000|2021-03-24 03:05:00|62788|62768|62788.3|62768.3|62789.7|62772.2|62781.9|62764.4|491
1616555400000|2021-03-24 03:10:00|62788.4|62768.4|62775.7|62755.7|62788.5|62770.4|62772.8|62754.6|535
1616555700000|2021-03-24 03:15:00|62772.8|62757.8|62779|62759|62782.8|62764.3|62772.3|62752.6|468
1616556000000|2021-03-24 03:20:00|62778.9|62758.9|62780.8|62760.8|62782.4|62763.8|62775.3|62756.5|459
1616556300000|2021-03-24 03:25:00|62780.6|62760.6|62778.6|62758.6|62783.2|62764.2|62771.6|62754.8|487
1616556600000|2021-03-24 03:30:00|62778.4|62758.4|62772.6|62752.6|62789.4|62771.9|62772.2|62752.2|543
1616556900000|2021-03-24 03:35:00|62772.7|62752.7|62769.5|62749.5|62773.1|62754.5|62763|62745.9|440
1616557200000|2021-03-24 03:40:00|62771|62751|62764.5|62749.5|62773|62755.4|62764.2|62746.1|410
1616557500000|2021-03-24 03:45:00|62764.3|62749.3|62766.6|62746.6|62772.2|62753.7|62763.9|62746.3|334
1616557800000|2021-03-24 03:50:00|62766.4|62746.4|62764.8|62744.8|62766.9|62748.1|62758.6|62741|486
1616558100000|2021-03-24 03:55:00|62764.9|62744.9|62765.2|62745.2|62772|62754.3|62760.6|62743.2|463
1616558400000|2021-03-24 04:00:00|62766.9|62746.9|62770.7|62750.7|62771.3|62753.3|62764.1|62745.7|376
1616558700000|2021-03-24 04:05:00|62770.8|62750.8|62768|62753|62771.5|62753.6|62764.8|62747|352
1616559000000|2021-03-24 04:10:00|62767.8|62752.8|62776.1|62756.1|62776.7|62759.4|62767.7|62750.4|288
1616559300000|2021-03-24 04:15:00|62773.1|62758.1|62773.6|62753.6|62776|62758.1|62763.1|62744.2|367
1616559600000|2021-03-24 04:20:00|62773.8|62753.8|62780.3|62760.3|62782.2|62763.3|62770.3|62753|355
1616559900000|2021-03-24 04:25:00|62780.4|62760.4|62777.3|62757.3|62781.7|62763.4|62772.7|62755|361
1616560200000|2021-03-24 04:30:00|62777.6|62757.6|62775.1|62760.1|62784.8|62767|62771.9|62753|405
1616560500000|2021-03-24 04:35:00|62775.2|62760.2|62774.6|62754.6|62778.2|62760.4|62767.4|62748.8|431
1616560800000|2021-03-24 04:40:00|62772.1|62757.1|62794.3|62774.3|62794.5|62776.8|62770.5|62752.8|455
1616561100000|2021-03-24 04:45:00|62794.1|62774.1|62793.6|62773.6|62794.8|62776.2|62782.6|62764.6|409
1616561400000|2021-03-24 04:50:00|62793|62773|62791.7|62771.7|62798.9|62781.3|62788.4|62770.4|486
1616561700000|2021-03-24 04:55:00|62791.9|62771.9|62778.7|62758.7|62793.2|62774.4|62778.2|62758.2|432
1616562000000|2021-03-24 05:00:00|62778.2|62758.2|62801.6|62781.6|62805|62787|62777.1|62758.2|458
1616562300000|2021-03-24 05:05:00|62801.2|62781.2|62793|62773|62801.5|62783|62789.2|62771.5|477
1616562600000|2021-03-24 05:10:00|62793.1|62773.1|62787.6|62772.6|62796.4|62778.9|62787.6|62770.2|319
1616562900000|2021-03-24 05:15:00|62787.9|62772.9|62800.2|62780.2|62802.7|62785.6|62787.6|62770.3|382
1616563200000|2021-03-24 05:20:00|62800.3|62780.3|62806.7|62786.7|62809.4|62792|62795.8|62778.3|501
1616563500000|2021-03-24 05:25:00|62806.8|62786.8|62804.2|62784.2|62810.4|62792.4|62801.6|62784.2|494
1616563800000|2021-03-24 05:30:00|62804.3|62784.3|62792.3|62777.3|62805.8|62787.9|62790.7|62773|509
1616564100000|2021-03-24 05:35:00|62792.4|62777.4|62812.4|62792.4|62812.5|62795|62791.5|62773.8|546
1616564400000|2021-03-24 05:40:00|62812.5|62792.5|62806.2|62786.2|62815.1|62797.9|62802.9|62784.6|522
1616564700000|2021-03-24 05:45:00|62806.6|62786.6|62806.6|62786.6|62813.7|62796.8|62800.6|62781.1|494
1616565000000|2021-03-24 05:50:00|62806.5|62786.5|62806.2|62786.2|62808.9|62791.5|62799.6|62781.9|495
1616565300000|2021-03-24 05:55:00|62806.6|62786.6|62810.4|62790.4|62819.4|62800.6|62802.5|62784.4|624
1616565600000|2021-03-24 06:00:00|62810.2|62790.2|62808.6|62788.6|62810.3|62791.6|62794.5|62776.9|634
1616565900000|2021-03-24 06:05:00|62808.8|62788.8|62801.6|62781.6|62817.2|62797.2|62796.5|62778.5|616
1616566200000|2021-03-24 06:10:00|62801.5|62781.5|62815.6|62795.6|62818.2|62801.1|62799.3|62780.3|530
1616566500000|2021-03-24 06:15:00|62815.7|62795.7|62812.4|62792.4|62846.4|62828.5|62805|62785.2|754
1616566800000|2021-03-24 06:20:00|62812.3|62792.3|62817|62797|62817|62799|62804.6|62786.5|571
1616567100000|2021-03-24 06:25:00|62816.8|62796.8|62800.5|62785.5|62816.8|62799.3|62796.4|62778.6|613
1616567400000|2021-03-24 06:30:00|62802.8|62782.8|62785.3|62765.3|62803.1|62785.6|62779.6|62760.7|644
1616567700000|2021-03-24 06:35:00|62785.2|62765.2|62796.6|62776.6|62802.6|62782.6|62784.7|62764.7|555
1616568000000|2021-03-24 06:40:00|62796.3|62776.3|62790.7|62770.7|62804.8|62786.7|62790.6|62770.7|466
1616568300000|2021-03-24 06:45:00|62790.6|62770.6|62782.2|62762.2|62794.3|62776.5|62776.5|62758.5|595
1616568600000|2021-03-24 06:50:00|62782.3|62762.3|62796.1|62776.1|62797.7|62777.7|62774|62755.8|498
1616568900000|2021-03-24 06:55:00|62796.3|62776.3|62778.8|62758.8|62802.8|62782.8|62776.1|62758.1|507
1616569200000|2021-03-24 07:00:00|62779.5|62759.5|62796.8|62781.8|62801.6|62782.9|62776.6|62756.9|728
1616569500000|2021-03-24 07:05:00|62798.9|62778.9|62811|62791|62818.4|62800.2|62790.3|62772.9|775
1616569800000|2021-03-24 07:10:00|62810.8|62790.8|62823.1|62808.1|62831.9|62814.2|62799|62781.5|721
1616570100000|2021-03-24 07:15:00|62823.2|62808.2|62842.4|62827.4|62843.5|62827.4|62805.1|62788|833
1616570400000|2021-03-24 07:20:00|62841.9|62826.9|62889.1|62869.1|62895.8|62879.2|62841.8|62824.5|962
1616570700000|2021-03-24 07:25:00|62890.6|62870.6|62897.9|62877.9|62912.1|62895|62880.8|62862.9|870
1616571000000|2021-03-24 07:30:00|62898.2|62878.2|62900.4|62885.4|62905.9|62888.5|62883|62865.3|867
1616571300000|2021-03-24 07:35:00|62900.8|62885.8|62876.7|62861.7|62903.3|62888|62867.7|62852.7|869
1616571600000|2021-03-24 07:40:00|62876.1|62861.1|62889.5|62874.5|62897.8|62882.4|62876.1|62861.1|768
1616571900000|2021-03-24 07:45:00|62889.4|62874.4|62916.8|62901.8|62928|62910.2|62878.8|62863.8|798
1616572200000|2021-03-24 07:50:00|62916.6|62901.6|62906.6|62891.6|62932.4|62914.9|62906.6|62891.2|801
1616572500000|2021-03-24 07:55:00|62906.8|62891.8|62913.3|62898.3|62928.1|62913.1|62898.6|62881|836
1616572800000|2021-03-24 08:00:00|62914.2|62899.2|62942.6|62927.6|62948.7|62932|62906.5|62890.6|956
1616573100000|2021-03-24 08:05:00|62942.5|62927.5|62926|62911|62945.7|62930.7|62925.2|62908.1|811
1616573400000|2021-03-24 08:10:00|62925.8|62910.8|62939|62919|62951.5|62935.2|62925.5|62910.5|790
1616573700000|2021-03-24 08:15:00|62924.5|62904.5|62931.9|62916.9|62937|62920.9|62900.1|62880.1|936
1616574000000|2021-03-24 08:20:00|62931.5|62916.5|62941.7|62926.7|62960.2|62943.6|62930.4|62915.4|822
1616574300000|2021-03-24 08:25:00|62942.6|62927.6|62915.1|62892.9|62945.4|62929.9|62911.2|62891.2|829
1616574600000|2021-03-24 08:30:00|62917.7|62897.7|62874.9|62859.9|62917.7|62897.7|62849.6|62832.3|1061
1616574900000|2021-03-24 08:35:00|62875.3|62860.3|62904.4|62889.4|62910.4|62895.4|62874.1|62857.2|919
1616575200000|2021-03-24 08:40:00|62903.9|62888.9|62931.1|62911.1|62931.3|62913.7|62896.5|62880.1|831
1616575500000|2021-03-24 08:45:00|62928.5|62913.5|62885.1|62870.1|62939.9|62924.4|62879.6|62864.4|885
1616575800000|2021-03-24 08:50:00|62887.8|62867.8|62863|62848|62890.6|62873.6|62862.6|62847.6|784
1616576100000|2021-03-24 08:55:00|62863.4|62848.4|62884.6|62864.6|62895.5|62878.9|62858.9|62843.9|817
1616576400000|2021-03-24 09:00:00|62884|62864|62876|62861|62905.6|62887.2|62861.7|62846.7|840
1616576700000|2021-03-24 09:05:00|62875.6|62860.6|62866.5|62851.5|62884.7|62868.5|62861.3|62846.3|766
1616577000000|2021-03-24 09:10:00|62867.7|62852.7|62862|62847|62875.8|62859.2|62842|62825.2|793
1616577300000|2021-03-24 09:15:00|62861.1|62846.1|62830.3|62815.3|62865.2|62849.1|62829.7|62812|781
1616577600000|2021-03-24 09:20:00|62830.4|62815.4|62825|62810|62837.7|62822.7|62821.8|62806.7|798
1616577900000|2021-03-24 09:25:00|62825.1|62810.1|62798.4|62778.4|62830.6|62813.2|62792.7|62774.3|858
1616578200000|2021-03-24 09:30:00|62792.9|62777.9|62817.6|62802.6|62820.5|62804.8|62786.1|62768|810
1616578500000|2021-03-24 09:35:00|62816.9|62801.9|62829.1|62814.1|62832|62816|62796|62779|834
1616578800000|2021-03-24 09:40:00|62829.4|62814.4|62841.9|62826.9|62842.8|62827.8|62820|62805|732
1616579100000|2021-03-24 09:45:00|62842.7|62827.7|62850.8|62835.8|62861|62843.3|62829.8|62814.8|774
1616579400000|2021-03-24 09:50:00|62851.1|62836.1|62853.7|62833.7|62860|62844.6|62836.8|62821.8|781
1616579700000|2021-03-24 09:55:00|62853.1|62838.1|62839.9|62819.9|62856|62841|62835.7|62819.8|784
1616580000000|2021-03-24 10:00:00|62840|62820|62862.5|62847.5|62872.5|62855.6|62836.5|62820|776
1616580300000|2021-03-24 10:05:00|62863.1|62848.1|62888.1|62868.1|62888.1|62871.4|62859.5|62844.5|698
1616580600000|2021-03-24 10:10:00|62886.1|62871.1|62881|62866|62891.7|62876.7|62874.2|62859.2|789
1616580900000|2021-03-24 10:15:00|62880.9|62865.9|62853.9|62838.9|62889.3|62872.3|62848.1|62833.1|732
1616581200000|2021-03-24 10:20:00|62853.7|62838.7|62870|62855|62878|62863|62853.1|62838.1|751
1616581500000|2021-03-24 10:25:00|62870.5|62855.5|62883.8|62868.8|62897.2|62882.2|62870.5|62855.1|711
1616581800000|2021-03-24 10:30:00|62883.6|62868.6|62871.4|62856.4|62892.1|62874.6|62870.7|62855.7|687
1616582100000|2021-03-24 10:35:00|62871.5|62856.5|62887.2|62872.2|62888.4|62873.4|62863.3|62848.3|624
1616582400000|2021-03-24 10:40:00|62886.6|62871.6|62893.6|62878.6|62894.5|62879.5|62877.3|62862.3|625
1616582700000|2021-03-24 10:45:00|62893.1|62878.1|62893.7|62878.7|62912|62897|62891.6|62876.6|719
1616583000000|2021-03-24 10:50:00|62893.6|62878.6|62914.7|62899.7|62921.6|62906.6|62893.4|62878.4|741
1616583300000|2021-03-24 10:55:00|62914.8|62899.8|62901.9|62886.9|62923.5|62908.5|62890.6|62873.2|649
1616583600000|2021-03-24 11:00:00|62905.3|62885.3|62891.1|62876.1|62907.1|62890.5|62889.1|62871.1|668
1616583900000|2021-03-24 11:05:00|62891.5|62876.5|62888.8|62873.8|62894|62879|62883|62868|620
1616584200000|2021-03-24 11:10:00|62888.7|62873.7|62877.6|62862.6|62894.3|62879.3|62874.3|62859.3|682
1616584500000|2021-03-24 11:15:00|62877.8|62862.8|62875.6|62855.6|62885.9|62870.9|62871.8|62854.6|703
1616584800000|2021-03-24 11:20:00|62875.9|62855.9|62846.1|62831.1|62878.5|62863.5|62844.9|62829.9|661
1616585100000|2021-03-24 11:25:00|62845.7|62830.7|62848.7|62833.7|62853.6|62838.6|62839.7|62824.7|691
1616585400000|2021-03-24 11:30:00|62848|62833|62848.3|62833.3|62861.3|62845.9|62845.8|62828.6|681
1616585700000|2021-03-24 11:35:00|62848.4|62833.4|62855.5|62840.5|62857.9|62842.9|62841.4|62826.4|630
1616586000000|2021-03-24 11:40:00|62855.3|62840.3|62851.8|62836.8|62859.9|62842.9|62849.4|62834.4|485
1616586300000|2021-03-24 11:45:00|62851.9|62836.9|62862.6|62847.6|62863.5|62848.5|62849.4|62834.4|522
1616586600000|2021-03-24 11:50:00|62862.8|62847.8|62852.6|62837.6|62867.8|62852.8|62850.9|62835.9|575
1616586900000|2021-03-24 11:55:00|62852.1|62837.1|62843.7|62828.7|62852.4|62837.4|62833.2|62818.2|648
1616587200000|2021-03-24 12:00:00|62844.7|62829.7|62852.3|62837.3|62859.4|62844.4|62841.4|62826.4|687
1616587500000|2021-03-24 12:05:00|62852.2|62837.2|62838.1|62823.1|62857.5|62841.2|62836.6|62821.6|615
1616587800000|2021-03-24 12:10:00|62838.4|62823.4|62844.5|62829.5|62854.7|62838.3|62837.5|62822.5|667
1616588100000|2021-03-24 12:15:00|62844.3|62829.3|62840.9|62825.9|62856|62840.4|62840.5|62825.5|563
1616588400000|2021-03-24 12:20:00|62841.3|62826.3|62842.4|62827.4|62844.1|62828.8|62828.7|62811.2|671
1616588700000|2021-03-24 12:25:00|62842.2|62827.2|62852.2|62832.2|62856.3|62836.3|62834.6|62819.6|655
1616589000000|2021-03-24 12:30:00|62852.6|62832.6|62844.9|62829.9|62855.5|62837.7|62841.1|62823.4|782
1616589300000|2021-03-24 12:35:00|62844.8|62829.8|62857.1|62842.1|62865.2|62849.1|62842.7|62824.9|759
1616589600000|2021-03-24 12:40:00|62857|62842|62875.5|62860.5|62879.8|62863.8|62853.6|62835.8|823
1616589900000|2021-03-24 12:45:00|62875.3|62860.3|62893.7|62873.7|62896.4|62881.4|62873.5|62855.6|906
1616590200000|2021-03-24 12:50:00|62893.6|62873.6|62865.3|62850.3|62893.6|62876.5|62861.6|62845.2|754
1616590500000|2021-03-24 12:55:00|62865.4|62850.4|62844|62829|62865.4|62850.4|62839.9|62824.9|841
1616590800000|2021-03-24 13:00:00|62844.2|62829.2|62868.5|62853.5|62872.2|62855|62843.6|62826.2|841
1616591100000|2021-03-24 13:05:00|62867.8|62852.8|62878.7|62858.7|62885.8|62867.6|62860.7|62842.7|798
1616591400000|2021-03-24 13:10:00|62878.8|62858.8|62891.3|62871.3|62897.4|62880.1|62868.8|62851.5|796
1616591700000|2021-03-24 13:15:00|62889.1|62869.1|62892.1|62877.1|62909|62889.2|62885|62867.8|825
1616592000000|2021-03-24 13:20:00|62892.2|62877.2|62917.2|62902.2|62919.5|62902.5|62883.3|62867.7|825
1616592300000|2021-03-24 13:25:00|62917.4|62902.4|62925.7|62905.7|62932.9|62915.7|62906.7|62891.7|758
1616592600000|2021-03-24 13:30:00|62925.6|62905.6|62938.1|62923.1|62940.3|62924.3|62910.8|62894.4|749
1616592900000|2021-03-24 13:35:00|62937.9|62922.9|62947.2|62927.2|62948.3|62930.8|62923.2|62906.1|725
1616593200000|2021-03-24 13:40:00|62946.7|62926.7|62887.7|62867.7|62948.3|62931.9|62884.4|62864.4|937
1616593500000|2021-03-24 13:45:00|62888|62868|62901.8|62886.8|62906.6|62891.6|62876.7|62857.2|944
1616593800000|2021-03-24 13:50:00|62903.3|62888.3|62903.8|62888.8|62920.2|62902.8|62883.3|62868.3|955
1616594100000|2021-03-24 13:55:00|62902|62887|62904.8|62884.8|62913.8|62896.6|62893.5|62878.5|886
1616594400000|2021-03-24 14:00:00|62904.6|62884.6|62879.4|62864.4|62904.6|62884.6|62870.7|62855.7|924
1616594700000|2021-03-24 14:05:00|62880.7|62865.7|62905.4|62890.4|62911.2|62896.2|62871.9|62856.9|869
1616595000000|2021-03-24 14:10:00|62905.3|62890.3|62891.4|62876.4|62911|62896|62888.1|62873.1|929
1616595300000|2021-03-24 14:15:00|62891.6|62876.6|62920.3|62905.3|62921.3|62906.3|62890.7|62875.7|886
1616595600000|2021-03-24 14:20:00|62919.6|62904.6|62925.2|62910.2|62932|62917|62909.2|62894.2|866
1616595900000|2021-03-24 14:25:00|62925.1|62910.1|62906.3|62891.3|62931.4|62916.4|62905|62888.9|798
1616596200000|2021-03-24 14:30:00|62905.9|62890.9|62918.8|62903.8|62927.5|62912.3|62905.6|62888|856
1616596500000|2021-03-24 14:35:00|62918.9|62903.9|62915.4|62900.4|62920|62905|62912.4|62897.4|808
1616596800000|2021-03-24 14:40:00|62914.9|62899.9|62910.1|62895.1|62916.7|62899.9|62900.9|62884.2|785
1616597100000|2021-03-24 14:45:00|62910|62895|62894.7|62879.7|62910.3|62895.3|62892.1|62875.4|772
1616597400000|2021-03-24 14:50:00|62894.5|62879.5|62873.8|62858.8|62899.2|62884.2|62870.3|62852.9|851
1616597700000|2021-03-24 14:55:00|62875.6|62855.6|62870.5|62855.5|62876.1|62858.6|62862.2|62846.4|857
1616598000000|2021-03-24 15:00:00|62870.7|62855.7|62863.6|62848.6|62870.7|62855.7|62857.7|62841.3|807
1616598300000|2021-03-24 15:05:00|62863.4|62848.4|62871.3|62856.3|62875.7|62860.7|62858.2|62842.6|821
1616598600000|2021-03-24 15:10:00|62871.8|62856.8|62878.4|62863.4|62893.8|62878.8|62868.6|62853.6|786
1616598900000|2021-03-24 15:15:00|62878.5|62863.5|62882.6|62867.6|62886.5|62871.5|62869.3|62854.3|751
1616599200000|2021-03-24 15:20:00|62882.4|62867.4|62878.2|62863.2|62888.8|62873.8|62871.1|62856.1|718
1616599500000|2021-03-24 15:25:00|62878.4|62863.4|62876.3|62861.3|62884.4|62869.4|62867.6|62852.6|652
1616599800000|2021-03-24 15:30:00|62876.2|62861.2|62880.9|62865.9|62890.5|62872.8|62870.3|62855.3|747
1616600100000|2021-03-24 15:35:00|62881|62866|62880.8|62865.8|62890.7|62875.7|62877.8|62859.5|740
1616600400000|2021-03-24 15:40:00|62881.2|62866.2|62842.2|62822.2|62886.4|62868.9|62839|62822.2|879
1616600700000|2021-03-24 15:45:00|62839|62824|62849.3|62834.3|62852.4|62834.8|62819.6|62800.1|845
1616601000000|2021-03-24 15:50:00|62848.9|62833.9|62867|62852|62874.6|62855.9|62841.3|62826|843
1616601300000|2021-03-24 15:55:00|62866|62851|62862.8|62842.8|62876.6|62861.6|62853.5|62838.2|897
1616601600000|2021-03-24 16:00:00|62863.3|62843.3|62857.2|62837.2|62876.6|62859.1|62850.4|62830.4|946
1616601900000|2021-03-24 16:05:00|62856.4|62836.4|62835.9|62815.9|62865.5|62845.5|62827.8|62810.4|761
1616602200000|2021-03-24 16:10:00|62836.2|62816.2|62855.8|62835.8|62855.8|62836.8|62831.6|62814.3|775
1616602500000|2021-03-24 16:15:00|62855.9|62835.9|62849.5|62834.5|62859.2|62840.8|62845.4|62830.4|720
1616602800000|2021-03-24 16:20:00|62847.1|62832.1|62844.5|62829.5|62848.1|62833.1|62836.9|62821.9|649
1616603100000|2021-03-24 16:25:00|62843.9|62828.9|62833.6|62818.6|62853.5|62836.7|62833|62818|738
1616603400000|2021-03-24 16:30:00|62833.4|62818.4|62840.9|62825.9|62851.7|62835.4|62831.1|62816|710
1616603700000|2021-03-24 16:35:00|62839.3|62824.3|62831.1|62816.1|62844.7|62827.3|62828.4|62810|684
1616604000000|2021-03-24 16:40:00|62831.3|62816.3|62838.2|62823.2|62845.9|62830.9|62827.6|62810|643
1616604300000|2021-03-24 16:45:00|62837.4|62822.4|62847.5|62832.5|62856.1|62838.4|62831|62816|717
1616604600000|2021-03-24 16:50:00|62847.3|62832.3|62890.6|62875.6|62894.1|62879.1|62846.7|62831.7|776
1616604900000|2021-03-24 16:55:00|62890.7|62875.7|62898.4|62883.4|62901.6|62886.6|62886|62871|727
1616605200000|2021-03-24 17:00:00|62898.7|62883.7|62890.1|62875.1|62919.1|62904.1|62885.2|62867.6|797
1616605500000|2021-03-24 17:05:00|62890.2|62875.2|62889.4|62874.4|62893|62877|62884.8|62867.9|640
1616605800000|2021-03-24 17:10:00|62889.3|62874.3|62902.4|62887.4|62902.5|62887.5|62885.6|62870.6|626
1616606100000|2021-03-24 17:15:00|62903.6|62888.6|62886.4|62871.4|62909.5|62894.5|62878|62861.4|737
1616606400000|2021-03-24 17:20:00|62887.4|62872.4|62892|62877|62902.8|62887.8|62886.3|62871.3|643
1616606700000|2021-03-24 17:25:00|62890.7|62875.7|62883.9|62868.9|62895|62879.9|62877.3|62862.3|661
1616607000000|2021-03-24 17:30:00|62883.8|62868.8|62880|62865|62889.1|62874|62879.2|62864.2|602
1616607300000|2021-03-24 17:35:00|62879.6|62864.6|62878.4|62863.4|62882.5|62867.5|62873.9|62858.9|466
1616607600000|2021-03-24 17:40:00|62878.7|62863.7|62891.7|62876.7|62893.7|62877.7|62876.9|62860.3|600
1616607900000|2021-03-24 17:45:00|62891.5|62876.5|62882.3|62862.3|62903.5|62888.5|62876|62859.6|745
1616608200000|2021-03-24 17:50:00|62880|62865|62880.5|62865.5|62883.7|62867.1|62871.1|62853.8|593
1616608500000|2021-03-24 17:55:00|62880.4|62865.4|62880.6|62865.6|62884.5|62869.5|62875.8|62859.5|567
1616608800000|2021-03-24 18:00:00|62879.4|62864.4|62877.7|62862.7|62892.4|62877.4|62875.8|62860.3|667
1616609100000|2021-03-24 18:05:00|62877.2|62862.2|62866.7|62851.7|62879.5|62862.9|62860.8|62845.8|578
1616609400000|2021-03-24 18:10:00|62866.8|62851.8|62879.6|62864.6|62879.9|62864.9|62866.8|62851.8|571
1616609700000|2021-03-24 18:15:00|62879.5|62864.5|62874.3|62859.3|62879.6|62864.6|62868.6|62853.6|542
1616610000000|2021-03-24 18:20:00|62875.8|62860.8|62875.8|62860.8|62889.6|62872.8|62874.2|62859.2|593
1616610300000|2021-03-24 18:25:00|62876.1|62861.1|62879.6|62864.6|62882.8|62867.5|62870.9|62855.9|596
1616610600000|2021-03-24 18:30:00|62879.8|62864.8|62898|62883|62901.3|62884.2|62879.8|62864.8|720
1616610900000|2021-03-24 18:35:00|62898.1|62883.1|62901.1|62886.1|62904.9|62888.3|62889.5|62874.5|657
1616611200000|2021-03-24 18:40:00|62900.5|62885.5|62907.8|62892.8|62910.5|62893.2|62899.8|62884.7|664
1616611500000|2021-03-24 18:45:00|62907.9|62892.9|62885|62870|62909.7|62894.7|62883.8|62865.7|698
1616611800000|2021-03-24 18:50:00|62884.9|62869.9|62903.6|62888.6|62906.4|62891.4|62884.9|62869.4|561
1616612100000|2021-03-24 18:55:00|62903.5|62888.5|62912.3|62897.3|62912.3|62897.3|62896|62880.7|733
1616612400000|2021-03-24 19:00:00|62911.8|62896.8|62913.2|62898.2|62919.3|62904.3|62909.3|62892.3|721
1616612700000|2021-03-24 19:05:00|62913|62898|62908|62893|62917.2|62902.2|62904.8|62889.8|659
1616613000000|2021-03-24 19:10:00|62908.1|62893.1|62912.2|62897.2|62916|62898|62900.3|62885.3|607
1616613300000|2021-03-24 19:15:00|62911.9|62896.9|62902.6|62887.6|62917|62898.9|62900.4|62885.4|630
1616613600000|2021-03-24 19:20:00|62901.7|62886.7|62910.6|62895.6|62916.7|62901.7|62901.6|62886.6|617
1616613900000|2021-03-24 19:25:00|62911|62896|62928.1|62913.1|62930.9|62914.3|62910.9|62895.9|669
1616614200000|2021-03-24 19:30:00|62928|62913|62921.7|62906.7|62930.2|62915.2|62920.6|62904.9|644
1616614500000|2021-03-24 19:35:00|62921.9|62906.9|62922.1|62902.1|62926.8|62911.1|62916.3|62898.8|570
1616614800000|2021-03-24 19:40:00|62922.2|62902.2|62916.6|62901.6|62924.2|62907.7|62915.6|62897.6|535
1616615100000|2021-03-24 19:45:00|62915.9|62900.9|62919.2|62904.2|62922.2|62905|62912.9|62895.2|558
1616615400000|2021-03-24 19:50:00|62919.6|62904.6|62926.7|62911.7|62933.5|62915.5|62919.2|62902.4|542
1616615700000|2021-03-24 19:55:00|62927.2|62912.2|62958.3|62938.3|62958.3|62939.7|62925.2|62909.7|706
1616616000000|2021-03-24 20:00:00|62958.5|62938.5|62941.7|62926.7|62959.4|62942.7|62941.7|62924.9|582
1616616300000|2021-03-24 20:05:00|62942.2|62927.2|62952.2|62937.2|62954.9|62937.7|62935.7|62917.7|449
1616616600000|2021-03-24 20:10:00|62952.1|62937.1|62954.2|62939.2|62960.1|62942.8|62950.8|62934.6|466
1616616900000|2021-03-24 20:15:00|62954.6|62939.6|62957.4|62942.4|62960.2|62942.4|62953|62934.1|439
1616617200000|2021-03-24 20:20:00|62957.3|62942.3|62962.5|62947.5|62964.1|62947.8|62946.8|62926.8|518
1616617500000|2021-03-24 20:25:00|62962.6|62947.6|62969.8|62949.8|62970.5|62951.4|62957.4|62940.1|487
1616617800000|2021-03-24 20:30:00|62969.5|62949.5|62958.2|62943.2|62969.9|62951.2|62956|62936|528
1616618100000|2021-03-24 20:35:00|62958.5|62943.5|62967.8|62947.8|62972.3|62952.3|62956.5|62938.5|468
1616618400000|2021-03-24 20:40:00|62967.9|62947.9|62959.2|62939.2|62968.1|62948.1|62957.1|62937.1|529
1616618700000|2021-03-24 20:45:00|62959.6|62939.6|62962.5|62942.5|62968.9|62948.9|62957.2|62939|377
1616619000000|2021-03-24 20:50:00|62962.3|62942.3|62967.3|62947.3|62971.4|62952.9|62957.6|62939.1|330
1616619300000|2021-03-24 20:55:00|62966.8|62946.8|62954.7|62931.3|62969.2|62949.2|62952.9|62929.5|557
1616619600000|2021-03-24 21:00:00|62954.8|62923|62960.5|62928.2|62981.4|62930.8|62954.8|62919.8|86
1616619900000|2021-03-24 21:05:00|62959.4|62926.9|62960.4|62925.1|62979.9|62931.6|62958.6|62914.1|185
1616620200000|2021-03-24 21:10:00|62969.7|62916.1|62960.5|62920.2|62974.2|62932.8|62955.8|62911.3|149
1616620500000|2021-03-24 21:15:00|62964.5|62922.7|62966.6|62918.2|62974.4|62933.7|62953.7|62907.8|187
1616620800000|2021-03-24 21:20:00|62971.2|62913.1|62976.9|62919.8|62983.8|62936.2|62949.7|62904.3|245
1616621100000|2021-03-24 21:25:00|62974.4|62921.2|62956.4|62935|62981.8|62939.3|62951.1|62913.6|182
1616621400000|2021-03-24 21:30:00|62956.3|62931.5|62952.9|62932.9|62965.7|62935.7|62948.7|62915.6|167
1616621700000|2021-03-24 21:35:00|62955|62931.3|62959.8|62928.7|62964.5|62933.5|62949.9|62915.1|195
1616622000000|2021-03-24 21:40:00|62958.3|62929.1|62961.8|62929.9|62974.4|62933.7|62942.2|62912.3|221
1616622300000|2021-03-24 21:45:00|62959.7|62928.1|62955.7|62928.4|62971.2|62935.4|62953.7|62911.6|189
1616622600000|2021-03-24 21:50:00|62955.3|62929.3|62944|62924|62958.6|62929.6|62942.1|62909.3|234
1616622900000|2021-03-24 21:55:00|62944.4|62924.4|62957.8|62926.7|62959.8|62935.3|62942.6|62910.8|218
1616623200000|2021-03-24 22:00:00|62955.4|62929.2|62948.1|62928.1|62958.8|62934.7|62945|62920.1|528
1616623500000|2021-03-24 22:05:00|62947.9|62927.9|62951.4|62928.1|62955.8|62929.4|62945.1|62920.6|421
1616623800000|2021-03-24 22:10:00|62950|62928.2|62951.1|62931.1|62954|62934|62944.1|62924.1|423
1616624100000|2021-03-24 22:15:00|62950.8|62930.8|62968.4|62948.4|62968.5|62948.5|62950.8|62930.8|602
1616624400000|2021-03-24 22:20:00|62968.2|62948.2|62977.4|62957.4|62977.6|62957.6|62966|62946|491
1616624700000|2021-03-24 22:25:00|62977.6|62957.6|62969.1|62949.1|62977.6|62959|62967.3|62947.4|259
1616625000000|2021-03-24 22:30:00|62968.8|62948.8|62970.2|62950.2|62974.3|62954.3|62966.3|62947.3|281
1616625300000|2021-03-24 22:35:00|62970.3|62950.3|62963.3|62943.3|62971.5|62951.5|62961.8|62941.8|212
1616625600000|2021-03-24 22:40:00|62962.9|62942.9|62965.5|62945.5|62965.8|62948.2|62956.5|62936.5|181
1616625900000|2021-03-24 22:45:00|62965.9|62945.9|62961.8|62941.8|62967.1|62948.5|62959.6|62940|115
1616626200000|2021-03-24 22:50:00|62961.9|62941.9|62967.2|62947.2|62967.6|62950.1|62960.7|62940.7|161
1616626500000|2021-03-24 22:55:00|62967|62947|62962.3|62942.3|62967.2|62949.7|62958.9|62938.9|220
1616626800000|2021-03-24 23:00:00|62962.1|62942.1|62953.1|62933.1|62963.5|62944.9|62950.9|62930.9|269
1616627100000|2021-03-24 23:05:00|62953.6|62933.6|62951.9|62936.9|62954.7|62936.9|62947.6|62928.8|180
1616627400000|2021-03-24 23:10:00|62952.1|62937.1|62957.9|62937.9|62959.5|62939.5|62950.6|62930.9|205
1616627700000|2021-03-24 23:15:00|62958.1|62938.1|62959.2|62939.2|62961.6|62944.6|62955.9|62935.9|290
1616628000000|2021-03-24 23:20:00|62959|62939|62955.4|62935.4|62959.4|62940.7|62951.2|62931.2|236
1616628300000|2021-03-24 23:25:00|62955.8|62935.8|62962.8|62942.8|62963.4|62943.7|62954.6|62934.6|313
1616628600000|2021-03-24 23:30:00|62962|62942|62966.1|62946.1|62969.5|62949.5|62959.1|62939.1|306
1616628900000|2021-03-24 23:35:00|62965.3|62945.3|62955.4|62935.4|62967.4|62947.4|62954.8|62934.8|279
1616629200000|2021-03-24 23:40:00|62955.5|62935.5|62956|62936|62958.6|62940|62954.1|62934.1|252
1616629500000|2021-03-24 23:45:00|62955.8|62935.8|62952.9|62932.9|62958.2|62939|62948.2|62928.2|315
1616629800000|2021-03-24 23:50:00|62952|62932|62950.3|62930.3|62956.6|62938.2|62948.9|62928.9|343
1616630100000|2021-03-24 23:55:00|62950.4|62930.4|62956.2|62936.2|62958.8|62938.8|62946.2|62926.2|330
1616630400000|2021-03-25 00:00:00|62956.3|62936.3|62954.8|62934.8|62958.4|62940.6|62948.2|62928.2|525
1616630700000|2021-03-25 00:05:00|62954.2|62934.2|62957|62937|62958.5|62938.5|62948.9|62928.9|443
1616631000000|2021-03-25 00:10:00|62956.6|62936.6|62952.3|62932.3|62958.7|62938.7|62943.4|62923.9|484
1616631300000|2021-03-25 00:15:00|62952.2|62932.2|62954.8|62934.8|62955.7|62935.7|62942.1|62922.1|489
1616631600000|2021-03-25 00:20:00|62955|62935|62957.3|62937.3|62964.9|62945.8|62952.9|62932.9|424
1616631900000|2021-03-25 00:25:00|62957.9|62937.9|62955.9|62935.9|62961.1|62941.1|62951.3|62932.7|334
1616632200000|2021-03-25 00:30:00|62954.6|62934.6|62957.3|62937.3|62959.3|62940.6|62953.3|62934.3|355
1616632500000|2021-03-25 00:35:00|62957.5|62937.5|62940.2|62920.2|62958.2|62938.2|62939|62919|311
1616632800000|2021-03-25 00:40:00|62940.5|62920.5|62949.2|62929.2|62950.3|62932.9|62939|62919|465
1616633100000|2021-03-25 00:45:00|62948.9|62928.9|62946.1|62926.1|62949.2|62931.7|62941.3|62922.4|423
1616633400000|2021-03-25 00:50:00|62946.5|62926.5|62940.9|62920.9|62946.8|62929.7|62932.5|62912.5|567
1616633700000|2021-03-25 00:55:00|62941.2|62921.2|62929.7|62909.7|62945.6|62927.9|62928.9|62908.9|533
1616634000000|2021-03-25 01:00:00|62929.8|62909.8|62940.3|62925.3|62943.4|62925.7|62929.8|62909.8|542
1616634300000|2021-03-25 01:05:00|62942.7|62922.7|62958.1|62938.1|62962.2|62943.5|62940.2|62922.7|498
1616634600000|2021-03-25 01:10:00|62958.2|62938.2|62959.1|62939.1|62972.9|62953.1|62956.2|62936.2|557
1616634900000|2021-03-25 01:15:00|62958.7|62938.7|62954.7|62934.7|62962.2|62942.2|62946.1|62928.7|566
1616635200000|2021-03-25 01:20:00|62954.9|62934.9|62954|62934|62956.9|62939.9|62947.3|62927.5|532
1616635500000|2021-03-25 01:25:00|62951.6|62936.6|62948.6|62928.6|62956.8|62937.7|62944.3|62925.5|458
1616635800000|2021-03-25 01:30:00|62948.5|62928.5|62990.4|62970.4|62991.7|62972.8|62946.6|62928|833
1616636100000|2021-03-25 01:35:00|62990.6|62970.6|62987.4|62967.4|63002|62982|62982.8|62964.6|771
1616636400000|2021-03-25 01:40:00|62987.8|62967.8|62968.7|62948.7|62989.7|62969.7|62964.5|62945.1|718
1616636700000|2021-03-25 01:45:00|62969.2|62949.2|62961.6|62941.6|62976.3|62958.7|62956|62938.1|605
1616637000000|2021-03-25 01:50:00|62961.7|62941.7|62974.6|62954.6|62978.1|62958.1|62959.9|62940.9|600
1616637300000|2021-03-25 01:55:00|62975|62955|62960.6|62940.6|62975|62956.5|62950.8|62931.6|605
1616637600000|2021-03-25 02:00:00|62960.3|62940.3|62945.9|62925.9|62961.3|62944.3|62945.1|62925.1|684
1616637900000|2021-03-25 02:05:00|62945.5|62925.5|62925.7|62905.7|62946.8|62927.1|62919.9|62902.3|801
1616638200000|2021-03-25 02:10:00|62926.2|62906.2|62926.3|62906.3|62927.9|62910.5|62914.3|62896.3|703
1616638500000|2021-03-25 02:15:00|62926|62906|62917.2|62897.2|62926.2|62909.1|62908.3|62888.3|705
1616638800000|2021-03-25 02:20:00|62916.7|62896.7|62909.3|62889.3|62920|62902|62900.8|62882.8|719
1616639100000|2021-03-25 02:25:00|62909.2|62889.2|62906.1|62886.1|62914.9|62896.7|62902.7|62883.7|623
1616639400000|2021-03-25 02:30:00|62906|62886|62903.9|62883.9|62911.5|62891.5|62897.3|62879.4|538
1616639700000|2021-03-25 02:35:00|62904.2|62884.2|62907.2|62887.2|62913.8|62896.4|62901.3|62882.6|511
1616640000000|2021-03-25 02:40:00|62907.1|62887.1|62897.8|62877.8|62912.2|62894.6|62895.7|62876.6|474
1616640300000|2021-03-25 02:45:00|62897.7|62877.7|62907.2|62892.2|62915.4|62897.1|62892.9|62874.9|553
1616640600000|2021-03-25 02:50:00|62906.9|62891.9|62903.1|62883.1|62922.6|62902.6|62901.6|62882.3|521
1616640900000|2021-03-25 02:55:00|62903.2|62883.2|62893.6|62878.6|62903.5|62884.3|62888.7|62869.7|522
1616641200000|2021-03-25 03:00:00|62893.5|62878.5|62885.1|62870.1|62896.9|62880.4|62881.8|62864.9|535
1616641500000|2021-03-25 03:05:00|62887.3|62867.3|62892.6|62872.6|62896.5|62879.4|62882.1|62864.3|506
1616641800000|2021-03-25 03:10:00|62890.2|62875.2|62887.2|62872.2|62897.9|62880.6|62887.1|62868.5|477
1616642100000|2021-03-25 03:15:00|62887.5|62872.5|62886.5|62866.5|62889.9|62872.5|62879.6|62861|507
1616642400000|2021-03-25 03:20:00|62886.4|62866.4|62886.1|62866.1|62895.2|62878|62883.1|62865.5|496
1616642700000|2021-03-25 03:25:00|62886|62866|62878.7|62863.7|62888.8|62870.7|62876.9|62859.9|477
1616643000000|2021-03-25 03:30:00|62878.6|62863.6|62882.7|62867.7|62885.8|62868.1|62874.4|62857|503
1616643300000|2021-03-25 03:35:00|62882.8|62867.8|62891.9|62876.9|62896|62878.8|62879.2|62861.7|512
1616643600000|2021-03-25 03:40:00|62891.5|62876.5|62896.1|62876.1|62899.7|62882|62889.9|62870.9|519
1616643900000|2021-03-25 03:45:00|62896.2|62876.2|62895.7|62875.7|62900.6|62881.7|62889.3|62871.7|582
1616644200000|2021-03-25 03:50:00|62896|62876|62903.3|62883.3|62906.8|62890.3|62892.1|62873.2|550
1616644500000|2021-03-25 03:55:00|62903.1|62883.1|62901.3|62881.3|62904.1|62886.7|62891.5|62873.8|563
1616644800000|2021-03-25 04:00:00|62902.1|62882.1|62901.5|62881.5|62905.2|62887.8|62894.8|62876.5|627
1616645100000|2021-03-25 04:05:00|62901.4|62881.4|62904.5|62884.5|62907.2|62889.4|62896.3|62878.8|445
1616645400000|2021-03-25 04:10:00|62904.4|62884.4|62899.8|62879.8|62908.9|62893|62897.6|62878.3|684
1616645700000|2021-03-25 04:15:00|62899.7|62879.7|62914.6|62894.6|62915.4|62898|62897.1|62878.5|524
1616646000000|2021-03-25 04:20:00|62913.9|62893.9|62915.2|62895.2|62925.4|62908.1|62907.3|62888|722
1616646300000|2021-03-25 04:25:00|62914.8|62894.8|62911.2|62891.2|62919.1|62900.9|62906.9|62887.6|566
1616646600000|2021-03-25 04:30:00|62911.1|62891.1|62903.5|62883.5|62917.8|62897.8|62899.9|62881.8|670
1616646900000|2021-03-25 04:35:00|62903.6|62883.6|62909.3|62889.3|62915.9|62897.2|62901.7|62882.9|419
1616647200000|2021-03-25 04:40:00|62909.6|62889.6|62914|62894|62916|62897.8|62905.6|62887|428
1616647500000|2021-03-25 04:45:00|62914.1|62894.1|62917|62897|62922.1|62905.1|62913.1|62893.1|338
1616647800000|2021-03-25 04:50:00|62916.8|62896.8|62911.8|62891.8|62917.1|62900.3|62908.7|62891|303
1616648100000|2021-03-25 04:55:00|62911.9|62891.9|62914.5|62894.5|62915.8|62897.8|62910.9|62890.9|299
1616648400000|2021-03-25 05:00:00|62914.4|62894.4|62912.1|62892.1|62919.7|62902.1|62907.1|62888.3|480
1616648700000|2021-03-25 05:05:00|62912.2|62892.2|62908.7|62888.7|62916|62896.3|62906.1|62887.6|439
1616649000000|2021-03-25 05:10:00|62909.2|62889.2|62905.3|62885.3|62917.2|62899.5|62905.2|62885.2|421
1616649300000|2021-03-25 05:15:00|62905.9|62885.9|62897.4|62882.4|62905.9|62888.5|62892.1|62873.1|535
1616649600000|2021-03-25 05:20:00|62897.6|62882.6|62895|62875|62902.6|62885.4|62894|62875|422
1616649900000|2021-03-25 05:25:00|62895.1|62875.1|62887.9|62867.9|62897.5|62880.3|62884.7|62867.5|396
1616650200000|2021-03-25 05:30:00|62885.3|62870.3|62889.1|62869.1|62892.4|62874.2|62883.2|62864.8|445
1616650500000|2021-03-25 05:35:00|62888.9|62868.9|62893.3|62873.3|62895.4|62877.2|62885.4|62865.5|393
1616650800000|2021-03-25 05:40:00|62893.4|62873.4|62897.5|62877.5|62899.7|62882.3|62891.5|62871.5|431
1616651100000|2021-03-25 05:45:00|62897.7|62877.7|62911.2|62891.2|62916.4|62898.7|62889.7|62872.2|602
1616651400000|2021-03-25 05:50:00|62912.5|62892.5|62906.2|62886.2|62913.5|62894.7|62899.5|62881.8|553
1616651700000|2021-03-25 05:55:00|62903.7|62888.7|62917.6|62897.6|62918|62901|62901.8|62882.9|568
1616652000000|2021-03-25 06:00:00|62917.5|62897.5|62942.2|62922.2|62949.5|62930.2|62915.4|62896.7|739
1616652300000|2021-03-25 06:05:00|62941.9|62921.9|62931.4|62916.4|62945.5|62928.5|62928.4|62910.3|624
1616652600000|2021-03-25 06:10:00|62931.5|62916.5|62925.2|62910.2|62935.7|62917.7|62922.7|62905|512
1616652900000|2021-03-25 06:15:00|62925.3|62910.3|62919.6|62899.6|62928.4|62911.1|62909.3|62890.2|556
1616653200000|2021-03-25 06:20:00|62919.9|62899.9|62938|62918|62948|62929.1|62919.8|62899.8|618
1616653500000|2021-03-25 06:25:00|62937.9|62917.9|62945|62925|62945.4|62927.5|62926.8|62909.2|594
1616653800000|2021-03-25 06:30:00|62944.8|62924.8|62947.8|62927.8|62947.9|62930.4|62933|62915.5|523
1616654100000|2021-03-25 06:35:00|62947.7|62927.7|62928.1|62913.1|62947.7|62929.6|62925.9|62908.1|622
1616654400000|2021-03-25 06:40:00|62928.2|62913.2|62935.8|62915.8|62938.4|62921|62925.9|62907.8|529
1616654700000|2021-03-25 06:45:00|62935.9|62915.9|62923|62903|62937.3|62919.4|62919.2|62902|488
1616655000000|2021-03-25 06:50:00|62923.1|62903.1|62916.5|62901.5|62924|62905.4|62912.3|62894|453
1616655300000|2021-03-25 06:55:00|62916.4|62901.4|62939.6|62919.6|62944.4|62926.9|62909.9|62892.5|625
1616655600000|2021-03-25 07:00:00|62940.1|62920.1|62939.2|62919.2|62953.4|62936.4|62933.5|62915.3|786
1616655900000|2021-03-25 07:05:00|62937.5|62922.5|62931.3|62911.3|62941.7|62925.5|62928.1|62910.3|657
1616656200000|2021-03-25 07:10:00|62931.5|62911.5|62963.7|62943.7|62967.5|62950.1|62929.9|62911.5|745
1616656500000|2021-03-25 07:15:00|62964.6|62944.6|62958|62943|62976.3|62958.2|62958|62940.3|814
1616656800000|2021-03-25 07:20:00|62960.2|62940.2|62941|62921|62961.1|62943.6|62937.4|62920.3|657
1616657100000|2021-03-25 07:25:00|62940.9|62920.9|62949|62934|62955.2|62937.3|62938.1|62920.9|601
1616657400000|2021-03-25 07:30:00|62949.1|62934.1|62954|62939|62965.1|62947.7|62947.9|62932|625
1616657700000|2021-03-25 07:35:00|62954.2|62939.2|62932.2|62917.2|62964.4|62947.2|62931.5|62916.5|648
1616658000000|2021-03-25 07:40:00|62932.7|62917.7|62946.4|62926.4|62948.4|62932.1|62925.2|62910.2|654
1616658300000|2021-03-25 07:45:00|62944.3|62929.3|62970.5|62955.5|62975|62959.8|62944.3|62927.4|634
1616658600000|2021-03-25 07:50:00|62973|62953|62956.7|62941.7|62975.8|62958.8|62956.1|62938.7|683
1616658900000|2021-03-25 07:55:00|62956.9|62941.9|62990.5|62975.5|63000.4|62983|62954|62939|927
1616659200000|2021-03-25 08:00:00|62990.8|62975.8|62983.8|62963.8|63015.1|62997.1|62982.3|62963.8|952
1616659500000|2021-03-25 08:05:00|62980.6|62965.6|62980.4|62965.4|62993.4|62978.2|62970.7|62953.2|879
1616659800000|2021-03-25 08:10:00|62981.3|62966.3|62993.6|62978.6|63000.8|62985.3|62980.6|62965.6|792
1616660100000|2021-03-25 08:15:00|62993.5|62978.5|62985.1|62970.1|63010.2|62993.4|62974.4|62957.3|829
1616660400000|2021-03-25 08:20:00|62984.9|62969.9|62988.3|62973.3|63017.9|63001.1|62982.2|62965.7|907
1616660700000|2021-03-25 08:25:00|62988.5|62973.5|62969|62954|63000.4|62983.2|62968.5|62951.3|811
1616661000000|2021-03-25 08:30:00|62971.6|62951.6|62939|62924|62971.6|62951.6|62935.2|62920.2|912
1616661300000|2021-03-25 08:35:00|62939.4|62924.4|62981.2|62966.2|62982.7|62967.7|62936.4|62920.8|771
1616661600000|2021-03-25 08:40:00|62981.1|62966.1|62992.3|62972.3|62997|62981.4|62981.1|62966.1|836
1616661900000|2021-03-25 08:45:00|62992.1|62972.1|63002.5|62987.5|63012.7|62997.2|62989.1|62971.2|747
1616662200000|2021-03-25 08:50:00|63002.8|62987.8|62995.3|62980.3|63010.2|62995.2|62995|62980|657
1616662500000|2021-03-25 08:55:00|62995.4|62980.4|62995.3|62980.3|63004.9|62989.9|62984.3|62969.3|675
1616662800000|2021-03-25 09:00:00|62995.4|62980.4|63003.8|62983.8|63004|62988.5|62988.4|62972.6|778
1616663100000|2021-03-25 09:05:00|63004|62984|62998.5|62983.5|63004.2|62987.5|62988.3|62972.2|670
1616663400000|2021-03-25 09:10:00|62998.6|62983.6|62991.3|62976.3|63004.3|62988.5|62991.1|62976.1|621
1616663700000|2021-03-25 09:15:00|62993.3|62978.3|62982.9|62967.9|62993.8|62978.8|62977.2|62962.2|641
1616664000000|2021-03-25 09:20:00|62982.8|62967.8|62988|62973|62998.4|62983.4|62980.5|62965.5|586
1616664300000|2021-03-25 09:25:00|62987.9|62972.9|62990.4|62975.4|62994.8|62979.8|62975.7|62960.7|561
1616664600000|2021-03-25 09:30:00|62990.2|62975.2|62968.7|62953.7|62991.5|62976.5|62966|62951|663
1616664900000|2021-03-25 09:35:00|62968.4|62953.4|62972.2|62957.2|62982.2|62965.1|62954.9|62938.5|680
1616665200000|2021-03-25 09:40:00|62973.8|62958.8|62979.5|62964.5|62988.5|62973.5|62973.8|62958.8|627
1616665500000|2021-03-25 09:45:00|62979.3|62964.3|62975.5|62955.5|62988.1|62970.4|62969.2|62954.2|599
1616665800000|2021-03-25 09:50:00|62975.4|62955.4|62960.9|62945.9|62979|62964|62960.2|62942.4|642
1616666100000|2021-03-25 09:55:00|62960.8|62945.8|62970.3|62950.3|62970.3|62952.9|62950.7|62935.7|730
1616666400000|2021-03-25 10:00:00|62970.5|62950.5|62959.7|62944.7|62973.1|62957|62953.1|62938.1|646
1616666700000|2021-03-25 10:05:00|62959.4|62944.4|62950.9|62935.9|62976.9|62959.9|62946.3|62931.3|716
1616667000000|2021-03-25 10:10:00|62951|62936|62939.3|62919.3|62958.8|62943.2|62936.7|62918.7|682
1616667300000|2021-03-25 10:15:00|62939.4|62919.4|62943.4|62928.4|62954|62939|62930.3|62914.4|687
1616667600000|2021-03-25 10:20:00|62944.1|62929.1|62938.3|62923.3|62946|62931|62926.7|62911.7|622
1616667900000|2021-03-25 10:25:00|62938.2|62923.2|62940.1|62925.1|62940.8|62925.8|62929.2|62914.2|552
1616668200000|2021-03-25 10:30:00|62940.5|62925.5|62966.7|62951.7|62969.4|62954.4|62940.3|62925.3|599
1616668500000|2021-03-25 10:35:00|62966.8|62951.8|62975|62960|62980|62965|62962.4|62947.4|512
1616668800000|2021-03-25 10:40:00|62975.1|62960.1|62944.8|62929.8|62975.2|62960.2|62944.5|62929.5|602
1616669100000|2021-03-25 10:45:00|62944.7|62929.7|62951.3|62936.3|62959.6|62944.6|62944.7|62929.7|607
1616669400000|2021-03-25 10:50:00|62951.4|62936.4|62945.8|62930.8|62951.4|62936.4|62937|62922|574
1616669700000|2021-03-25 10:55:00|62945.7|62930.7|62948|62933|62953.8|62938.8|62936.5|62921.5|513
1616670000000|2021-03-25 11:00:00|62948.5|62933.5|62942.7|62927.7|62953.8|62938.8|62934.3|62916.9|573
1616670300000|2021-03-25 11:05:00|62942.6|62927.6|62940|62925|62945.6|62930.6|62928.9|62913.9|489
1616670600000|2021-03-25 11:10:00|62939.8|62924.8|62952.1|62937.1|62965.2|62950.2|62939.5|62924.5|606
1616670900000|2021-03-25 11:15:00|62951.4|62936.4|62950.3|62935.3|62963.7|62948.7|62946.4|62931.4|580
1616671200000|2021-03-25 11:20:00|62950.2|62935.2|62951|62936|62961.7|62946.7|62944.6|62929.6|626
1616671500000|2021-03-25 11:25:00|62951.1|62936.1|62953.4|62938.4|62964.1|62947.4|62950.6|62935.6|584
1616671800000|2021-03-25 11:30:00|62953.5|62938.5|62963.2|62948.2|62964.9|62949.9|62953.5|62938.5|714
1616672100000|2021-03-25 11:35:00|62963.1|62948.1|62975.9|62960.9|62979.9|62964.9|62956.8|62941.8|772
1616672400000|2021-03-25 11:40:00|62976.2|62961.2|62971.5|62956.5|62986.3|62971.3|62970.6|62955.6|735
1616672700000|2021-03-25 11:45:00|62971.6|62956.6|62976.9|62961.9|62980.4|62963.7|62959.5|62944.5|737
1616673000000|2021-03-25 11:50:00|62977.1|62962.1|62984.6|62969.6|62993.6|62978.6|62972.4|62957.4|763
1616673300000|2021-03-25 11:55:00|62983.9|62968.9|62997.9|62982.9|63004.2|62989.2|62977.7|62962.7|880
1616673600000|2021-03-25 12:00:00|62996.7|62981.7|62984.9|62969.9|63005.4|62990.4|62974.9|62959.9|842
1616673900000|2021-03-25 12:05:00|62984.3|62969.3|62972.3|62957.3|62993.7|62978.7|62971.7|62956.7|715
1616674200000|2021-03-25 12:10:00|62972.4|62957.4|62986.1|62971.1|62990.1|62974.2|62970.7|62954.4|756
1616674500000|2021-03-25 12:15:00|62986.2|62971.2|63007.5|62992.5|63008.2|62993.2|62984.6|62969.6|783
1616674800000|2021-03-25 12:20:00|63007.1|62992.1|62994.2|62979.2|63009.4|62994.4|62988.2|62973.2|778
1616675100000|2021-03-25 12:25:00|62994.4|62979.4|63003.7|62983.7|63008.5|62988.9|62994|62979|640
1616675400000|2021-03-25 12:30:00|63003.6|62983.6|63004.2|62989.2|63019.8|63001.5|62985.3|62967.5|845
1616675700000|2021-03-25 12:35:00|63004.3|62989.3|63016.8|63001.8|63020.5|63005.2|63004|62989|744
1616676000000|2021-03-25 12:40:00|63016.9|63001.9|63068.4|63048.4|63074.2|63054.2|63001.1|62986.1|994
1616676300000|2021-03-25 12:45:00|63069.2|63049.2|63055.3|63035.3|63071.5|63051.5|63027.8|63010.5|961
1616676600000|2021-03-25 12:50:00|63055.5|63035.5|63040.3|63025.3|63065.5|63047.5|63031.4|63016.4|911
1616676900000|2021-03-25 12:55:00|63038.9|63023.9|63038.5|63023.5|63057.1|63040.8|63027.4|63012.4|943
1616677200000|2021-03-25 13:00:00|63038.2|63023.2|62983.6|62968.6|63045.5|63027.7|62969.2|62950.3|989
1616677500000|2021-03-25 13:05:00|62983.5|62968.5|63015.5|63000.5|63018.7|63003.7|62977.8|62962.8|887
1616677800000|2021-03-25 13:10:00|63015.7|63000.7|63013.6|62998.6|63021.3|63006.3|62999.3|62984.3|831
1616678100000|2021-03-25 13:15:00|63013.5|62998.5|62968.2|62953.2|63015.5|62998.5|62966.2|62951.2|911
1616678400000|2021-03-25 13:20:00|62967.8|62952.8|62961.4|62946.4|62979.4|62964.4|62956.8|62941.8|654
1616678700000|2021-03-25 13:25:00|62960.6|62945.6|62965.3|62950.3|62983.6|62966.3|62958.5|62940|682
1616679000000|2021-03-25 13:30:00|62965|62950|62974.3|62954.3|62980.8|62962.3|62959.5|62944.5|724
1616679300000|2021-03-25 13:35:00|62971.4|62956.4|62951.3|62936.3|62983.7|62965.9|62949.7|62933.8|725
1616679600000|2021-03-25 13:40:00|62951.2|62936.2|62981.7|62961.7|62982.8|62963.5|62942|62924.8|847
1616679900000|2021-03-25 13:45:00|62983|62963|62986.7|62966.7|62987.9|62969.4|62962.1|62942.1|966
1616680200000|2021-03-25 13:50:00|62986.5|62966.5|63000.2|62980.2|63011.9|62993.6|62983.3|62966.2|982
1616680500000|2021-03-25 13:55:00|62999.9|62979.9|62985.4|62965.4|63005.5|62986.8|62970.7|62952.7|1058
1616680800000|2021-03-25 14:00:00|62984.8|62964.8|62981.8|62966.8|62986.1|62969.2|62958.4|62941.2|1045
1616681100000|2021-03-25 14:05:00|62982.1|62967.1|63001.2|62981.2|63011|62994|62981.7|62965.6|935
1616681400000|2021-03-25 14:10:00|62999|62984|63008|62993|63010.1|62993.4|62992.6|62975.3|961
1616681700000|2021-03-25 14:15:00|63007.9|62992.9|63021.7|63006.7|63041.4|63024.6|63006.9|62989.6|1020
1616682000000|2021-03-25 14:20:00|63021.4|63006.4|63009.7|62994.7|63022.7|63006.4|62994.9|62978.9|958
1616682300000|2021-03-25 14:25:00|63009.8|62994.8|63013.7|62998.7|63021.2|63003.8|62997.8|62980.1|949
1616682600000|2021-03-25 14:30:00|63014.8|62999.8|63041.7|63026.7|63047.4|63030|63011.1|62995.1|1013
1616682900000|2021-03-25 14:35:00|63041.8|63026.8|63019.4|63004.4|63050|63035|63013.7|62996.1|984
1616683200000|2021-03-25 14:40:00|63019.5|63004.5|63047.2|63027.2|63062.6|63045.6|63013.7|62998.7|874
1616683500000|2021-03-25 14:45:00|63047.3|63027.3|63063.7|63048.7|63066.9|63050.5|63040.8|63023.5|956
1616683800000|2021-03-25 14:50:00|63063.8|63048.8|63044.2|63029.2|63065.8|63049.1|63037.6|63020.5|899
1616684100000|2021-03-25 14:55:00|63043.5|63028.5|63026.1|63011.1|63046.9|63031.4|63025|63009.8|943
1616684400000|2021-03-25 15:00:00|63026.2|63011.2|63069.5|63049.5|63077.3|63057.3|63025.2|63010.2|943
1616684700000|2021-03-25 15:05:00|63070|63050|63082|63062|63087.8|63070.6|63046.3|63029|914
1616685000000|2021-03-25 15:10:00|63081.9|63061.9|63088.3|63068.3|63089.4|63072.1|63070.6|63052.9|907
1616685300000|2021-03-25 15:15:00|63088.2|63068.2|63080.9|63060.9|63097.8|63079.5|63065.8|63046.4|917
1616685600000|2021-03-25 15:20:00|63081.3|63061.3|63087.4|63072.4|63092.5|63075.5|63068.8|63052.2|878
1616685900000|2021-03-25 15:25:00|63089.4|63069.4|63090.6|63075.6|63106|63086|63084.1|63066.5|916
1616686200000|2021-03-25 15:30:00|63090.5|63075.5|63086.4|63071.4|63095.8|63078.4|63070.7|63054.2|980
1616686500000|2021-03-25 15:35:00|63085.5|63070.5|63087.5|63067.5|63099.1|63084.1|63076.9|63061.7|898
1616686800000|2021-03-25 15:40:00|63087.2|63067.2|63112.8|63097.8|63123.6|63104.7|63084.2|63065.6|884
1616687100000|2021-03-25 15:45:00|63112.1|63097.1|63115.7|63100.7|63129.4|63112|63107.8|63092.5|926
1616687400000|2021-03-25 15:50:00|63116|63101|63114.3|63094.3|63142.5|63125.2|63111.5|63092|928
1616687700000|2021-03-25 15:55:00|63115.2|63095.2|63152.2|63137.2|63167.9|63150.2|63115.2|63095.2|1000
1616688000000|2021-03-25 16:00:00|63151.7|63136.7|63135.4|63115.4|63160.7|63142.9|63135.3|63115.3|924
1616688300000|2021-03-25 16:05:00|63135.2|63115.2|63146.9|63131.9|63154.5|63137.3|63127.9|63109.8|870
1616688600000|2021-03-25 16:10:00|63147|63132|63169.9|63154.9|63176.5|63159.7|63141.7|63126.7|869
1616688900000|2021-03-25 16:15:00|63171.9|63156.9|63150.1|63135.1|63175.3|63159.9|63149.5|63131.9|799
1616689200000|2021-03-25 16:20:00|63152.3|63137.3|63142.1|63122.1|63159.3|63144.3|63141.7|63121.7|753
1616689500000|2021-03-25 16:25:00|63141.3|63121.3|63136.8|63121.8|63146.2|63129.1|63127.5|63110.1|842
1616689800000|2021-03-25 16:30:00|63136.7|63121.7|63149.6|63134.6|63152.7|63137.7|63134.4|63119.4|732
1616690100000|2021-03-25 16:35:00|63149.8|63134.8|63172|63157|63174.3|63159.3|63145.3|63130.3|717
1616690400000|2021-03-25 16:40:00|63172.1|63157.1|63158|63143|63173|63158|63153.7|63136.6|787
1616690700000|2021-03-25 16:45:00|63159.9|63144.9|63203.1|63188.1|63208.9|63191.8|63158.4|63143.4|809
1616691000000|2021-03-25 16:50:00|63203.3|63188.3|63196.3|63181.3|63208.1|63193.1|63195.8|63180.4|772
1616691300000|2021-03-25 16:55:00|63196.2|63181.2|63226.3|63206.3|63226.4|63209.7|63195|63178.2|797
1616691600000|2021-03-25 17:00:00|63226.1|63206.1|63200.7|63180.7|63232.6|63213.3|63195.2|63176.8|991
1616691900000|2021-03-25 17:05:00|63198.7|63183.7|63185|63165|63200.7|63183.7|63181.5|63161.5|898
1616692200000|2021-03-25 17:10:00|63183.9|63163.9|63162.2|63147.2|63195.3|63178.3|63158.1|63140.3|846
1616692500000|2021-03-25 17:15:00|63162.5|63147.5|63180.4|63165.4|63185.7|63170|63152.5|63137.2|872
1616692800000|2021-03-25 17:20:00|63180.8|63165.8|63163.4|63148.4|63180.8|63165.8|63161.8|63146.8|804
1616693100000|2021-03-25 17:25:00|63163.5|63148.5|63162.6|63147.6|63170.6|63155.6|63157.8|63141.2|734
1616693400000|2021-03-25 17:30:00|63162.5|63147.5|63185.6|63170.6|63189.2|63172.5|63160.7|63145.7|806
1616693700000|2021-03-25 17:35:00|63187.9|63167.9|63179.1|63164.1|63203.7|63186.7|63178.6|63161.1|756
1616694000000|2021-03-25 17:40:00|63179|63164|63176.4|63161.4|63186.2|63171.2|63166.1|63148.3|720
1616694300000|2021-03-25 17:45:00|63176.5|63161.5|63173.7|63158.7|63189|63172.4|63158.4|63142.5|844
1616694600000|2021-03-25 17:50:00|63173.3|63158.3|63165.7|63150.7|63185.8|63169.2|63164.8|63148.6|750
1616694900000|2021-03-25 17:55:00|63165.4|63150.4|63159.9|63144.9|63166|63150.4|63151.2|63136.2|800
1616695200000|2021-03-25 18:00:00|63160.2|63145.2|63172.6|63152.6|63189.5|63171|63159.2|63142.1|711
1616695500000|2021-03-25 18:05:00|63172.4|63152.4|63159.4|63144.4|63173.4|63155.5|63156.1|63138.9|691
1616695800000|2021-03-25 18:10:00|63158|63143|63149.1|63134.1|63162.8|63145|63146.3|63129|627
1616696100000|2021-03-25 18:15:00|63149.3|63134.3|63145.2|63130.2|63149.8|63134.7|63132.6|63115|774
1616696400000|2021-03-25 18:20:00|63145.3|63130.3|63143.8|63128.8|63160.5|63144.1|63141.7|63125.8|684
1616696700000|2021-03-25 18:25:00|63143.7|63128.7|63136.2|63121.2|63146.8|63129.6|63135.2|63119.8|661
1616697000000|2021-03-25 18:30:00|63136.1|63121.1|63135.7|63120.7|63146.4|63129.2|63130.9|63115.8|588
1616697300000|2021-03-25 18:35:00|63135.8|63120.8|63131.6|63116.6|63136.5|63121.5|63125.6|63109.7|487
1616697600000|2021-03-25 18:40:00|63131|63116|63128.7|63113.7|63135.5|63118.3|63124.2|63109.2|488
1616697900000|2021-03-25 18:45:00|63129.1|63114.1|63125.5|63110.5|63131.4|63116.4|63124.2|63109.2|532
1616698200000|2021-03-25 18:50:00|63126|63111|63127.7|63112.7|63134.3|63118.6|63122.6|63106.8|683
1616698500000|2021-03-25 18:55:00|63127.8|63112.8|63149.1|63134.1|63156.2|63140.1|63127.7|63112.7|787
1616698800000|2021-03-25 19:00:00|63149|63134|63167.9|63147.9|63168.8|63148.8|63136.9|63121.9|762
1616699100000|2021-03-25 19:05:00|63163.8|63148.8|63181.6|63161.6|63184.1|63166.3|63163.8|63144.7|689
1616699400000|2021-03-25 19:10:00|63181.7|63161.7|63175.1|63155.1|63185.1|63167|63162.5|63142.5|708
1616699700000|2021-03-25 19:15:00|63175.4|63155.4|63180.4|63165.4|63185.1|63166.5|63166.2|63151.2|577
1616700000000|2021-03-25 19:20:00|63180.9|63165.9|63202.3|63182.3|63203.6|63186.2|63178.4|63163.4|617
1616700300000|2021-03-25 19:25:00|63199.8|63179.8|63206.2|63191.2|63215.4|63197.8|63195|63179.6|572
1616700600000|2021-03-25 19:30:00|63206.5|63191.5|63209.6|63194.6|63211.6|63194.6|63196.7|63178.4|519
1616700900000|2021-03-25 19:35:00|63209.7|63194.7|63206.3|63186.3|63213.5|63196.5|63203.2|63185.1|497
1616701200000|2021-03-25 19:40:00|63206.4|63186.4|63184.1|63164.1|63207.1|63187.1|63183.4|63163.4|620
1616701500000|2021-03-25 19:45:00|63184.2|63164.2|63166.6|63146.6|63195|63175|63164|63144|612
1616701800000|2021-03-25 19:50:00|63165.2|63145.2|63176.7|63156.7|63177.5|63157.5|63164.6|63144.6|588
1616702100000|2021-03-25 19:55:00|63176.4|63156.4|63201.8|63181.8|63203.9|63185.5|63171.4|63151.4|803
1616702400000|2021-03-25 20:00:00|63201.3|63181.3|63213.4|63193.4|63214.8|63196|63198.3|63178.3|618
1616702700000|2021-03-25 20:05:00|63213.5|63193.5|63221.3|63201.3|63222.3|63204.4|63209|63191.3|501
1616703000000|2021-03-25 20:10:00|63221.6|63201.6|63218.4|63203.4|63225.9|63207.7|63215.8|63198.3|485
1616703300000|2021-03-25 20:15:00|63220.8|63200.8|63227.4|63207.4|63228.9|63208.9|63216.8|63198|375
1616703600000|2021-03-25 20:20:00|63227.7|63207.7|63229.2|63209.2|63229.6|63211.6|63222.9|63205.3|294
1616703900000|2021-03-25 20:25:00|63228.8|63208.8|63227.7|63212.7|63232|63214.2|63226.4|63208.6|225
1616704200000|2021-03-25 20:30:00|63229|63214|63227.3|63207.3|63231|63214|63224.7|63205.1|275
1616704500000|2021-03-25 20:35:00|63227.1|63207.1|63203.8|63183.8|63228.2|63210.2|63199.8|63179.8|363
1616704800000|2021-03-25 20:40:00|63203.5|63183.5|63203|63183|63210.4|63191.8|63200.8|63180.8|339
1616705100000|2021-03-25 20:45:00|63203.7|63183.7|63207|63187|63209.1|63189.1|63191.9|63171.9|404
1616705400000|2021-03-25 20:50:00|63206.8|63186.8|63210.9|63190.9|63211.3|63191.3|63200.1|63183.3|286
1616705700000|2021-03-25 20:55:00|63210.8|63190.8|63221.1|63201.1|63223.2|63203.2|63210.8|63190.8|322
1616706000000|2021-03-25 21:00:00|63220.2|63200.2|63226.6|63188.8|63226.6|63200.2|63217.2|63185.6|50
1616706300000|2021-03-25 21:05:00|63226|63184.4|63230.9|63184.5|63230.9|63195.1|63214.3|63182.7|214
1616706600000|2021-03-25 21:10:00|63228.8|63186.7|63198.3|63178.3|63230.2|63194|63197.5|63173.7|202
1616706900000|2021-03-25 21:15:00|63198.1|63178.1|63201.9|63168.2|63215.9|63185.7|63182|63147.4|440
1616707200000|2021-03-25 21:20:00|63201.3|63168.8|63204.8|63124|63221.6|63184.5|63175.8|63124|524
1616707500000|2021-03-25 21:25:00|63205.6|63122.7|63201.5|63167|63221|63176|63190.9|63118.7|360
1616707800000|2021-03-25 21:30:00|63198.9|63168.8|63195.2|63152.5|63206.7|63173.8|63189.1|63146.3|244
1616708100000|2021-03-25 21:35:00|63194|63154|63198.7|63163.8|63206.9|63169.7|63179.8|63128|335
1616708400000|2021-03-25 21:40:00|63192.7|63165.5|63199.6|63171.6|63203|63172.8|63180.3|63137|332
1616708700000|2021-03-25 21:45:00|63200.8|63171.7|63195.5|63173|63214.2|63175.6|63191.3|63160.6|201
1616709000000|2021-03-25 21:50:00|63194.4|63173.5|63198.3|63173|63208.5|63175.2|63191.5|63163.9|166
1616709300000|2021-03-25 21:55:00|63201|63171.8|63194.1|63174.1|63208.6|63175.4|63192.2|63158|139
1616709600000|2021-03-25 22:00:00|63196.1|63175.7|63193.1|63173.1|63202.3|63178.1|63189.4|63163.6|453
1616709900000|2021-03-25 22:05:00|63193|63173|63187.3|63167.3|63194|63174|63187|63161.3|348
1616710200000|2021-03-25 22:10:00|63187.9|63167.9|63187|63167|63193|63173|63182|63156.8|387
1616710500000|2021-03-25 22:15:00|63186.5|63166.5|63191.6|63171.6|63198|63177.9|63185.4|63165.4|334
1616710800000|2021-03-25 22:20:00|63191.5|63171.5|63189.3|63169.3|63197|63177|63186.2|63168.6|191
1616711100000|2021-03-25 22:25:00|63189.2|63169.2|63183|63163|63189.6|63169.6|63179.7|63162.8|206
1616711400000|2021-03-25 22:30:00|63183.6|63163.6|63178.5|63158.5|63189.1|63169.1|63176.7|63158.1|275
1616711700000|2021-03-25 22:35:00|63178.4|63158.4|63181.8|63161.8|63182.4|63163.9|63178.1|63158.1|205
1616712000000|2021-03-25 22:40:00|63181.6|63161.6|63193.5|63173.5|63194.3|63174.3|63177.5|63158.2|247
1616712300000|2021-03-25 22:45:00|63193.3|63173.3|63178.1|63158.1|63193.6|63173.6|63176.9|63156.9|240
1616712600000|2021-03-25 22:50:00|63176.6|63156.6|63175.2|63155.2|63177.1|63158.8|63169.4|63151.9|238
1616712900000|2021-03-25 22:55:00|63175.3|63155.3|63169.7|63149.7|63184.3|63164.3|63168.1|63148.1|364
1616713200000|2021-03-25 23:00:00|63169.8|63149.8|63172|63152|63183|63163|63166.8|63146.8|313
1616713500000|2021-03-25 23:05:00|63172.1|63152.1|63172.5|63152.5|63179.7|63160|63168.6|63150.1|303
1616713800000|2021-03-25 23:10:00|63173.9|63153.9|63172.8|63152.8|63178.8|63158.8|63169|63151.3|311
1616714100000|2021-03-25 23:15:00|63172.3|63152.3|63168.2|63148.2|63173.9|63155.3|63163.4|63146.5|257
1616714400000|2021-03-25 23:20:00|63168.3|63148.3|63170.7|63150.7|63174.3|63154.3|63163.3|63146.3|238
1616714700000|2021-03-25 23:25:00|63171|63151|63166.2|63151.2|63171.8|63154|63163.5|63145.5|270
1616715000000|2021-03-25 23:30:00|63169.1|63149.1|63157.5|63137.5|63170.3|63151.9|63152.6|63135.3|378
1616715300000|2021-03-25 23:35:00|63157.4|63137.4|63162|63142|63163.6|63143.8|63154.6|63136.8|299
1616715600000|2021-03-25 23:40:00|63161.6|63141.6|63158.1|63143.1|63167.5|63147.5|63157.9|63141.1|257
1616715900000|2021-03-25 23:45:00|63158|63143|63156.3|63136.3|63164.3|63144.3|63153.7|63134.5|291
1616716200000|2021-03-25 23:50:00|63156.4|63136.4|63154|63134|63158.5|63140.6|63150.1|63130.1|291
1616716500000|2021-03-25 23:55:00|63154.3|63134.3|63158.7|63138.7|63160.9|63140.9|63151|63132.7|258
1616716800000|2021-03-26 00:00:00|63158.9|63138.9|63148.7|63128.7|63161.2|63141.2|63142.6|63122.6|645
1616717100000|2021-03-26 00:05:00|63149|63129|63151.2|63131.2|63157.3|63137.3|63145.1|63125.1|565
1616717400000|2021-03-26 00:10:00|63151.3|63131.3|63164.5|63144.5|63166.5|63146.8|63148.4|63128.4|356
1616717700000|2021-03-26 00:15:00|63165|63145|63170.8|63150.8|63172.4|63152.4|63161.9|63141.9|374
1616718000000|2021-03-26 00:20:00|63170.9|63150.9|63154.9|63134.9|63180.9|63160.9|63154.5|63134.5|477
1616718300000|2021-03-26 00:25:00|63155.1|63135.1|63155.5|63135.5|63160.7|63140.7|63141.1|63121.1|550
1616718600000|2021-03-26 00:30:00|63154.4|63134.4|63153.1|63133.1|63154.4|63134.4|63146.4|63126.4|509
1616718900000|2021-03-26 00:35:00|63153.2|63133.2|63166.6|63146.6|63167.4|63149.2|63150.1|63133.2|528
1616719200000|2021-03-26 00:40:00|63166.8|63146.8|63173|63153|63173|63153|63157|63140.8|462
1616719500000|2021-03-26 00:45:00|63173.7|63153.7|63166.3|63146.3|63174.1|63154.1|63161.7|63141.8|468
1616719800000|2021-03-26 00:50:00|63166.5|63146.5|63118.5|63098.5|63171.6|63151.6|63117.7|63097.7|783
1616720100000|2021-03-26 00:55:00|63119|63099|63124.2|63104.2|63137.5|63118.9|63112.3|63094.7|660
1616720400000|2021-03-26 01:00:00|63123.6|63103.6|63133.8|63113.8|63136.8|63116.8|63120.6|63100.6|580
1616720700000|2021-03-26 01:05:00|63134.1|63114.1|63133.9|63113.9|63137.6|63117.8|63129.3|63109.3|500
1616721000000|2021-03-26 01:10:00|63134.1|63114.1|63119.2|63099.2|63134.3|63114.3|63117|63097|533
1616721300000|2021-03-26 01:15:00|63119.4|63099.4|63120.4|63100.4|63128.4|63108.4|63112.5|63092.5|570
1616721600000|2021-03-26 01:20:00|63120.3|63100.3|63120.6|63100.6|63129.5|63109.5|63116.2|63096.2|529
1616721900000|2021-03-26 01:25:00|63120.5|63100.5|63128.5|63108.5|63131.8|63112.7|63120.2|63100.2|489
1616722200000|2021-03-26 01:30:00|63128.4|63108.4|63121|63101|63131.8|63111.8|63112.2|63094.9|556
1616722500000|2021-03-26 01:35:00|63121.2|63101.2|63118.7|63098.7|63121.5|63102.9|63112.6|63092.6|517
1616722800000|2021-03-26 01:40:00|63118.3|63098.3|63127.3|63107.3|63127.3|63108.6|63113|63093|468
1616723100000|2021-03-26 01:45:00|63127.7|63107.7|63136.1|63116.1|63136.8|63118.6|63123.7|63103.7|477
1616723400000|2021-03-26 01:50:00|63136.2|63116.2|63131|63111|63136.4|63116.4|63125.1|63105.9|518
1616723700000|2021-03-26 01:55:00|63130.5|63110.5|63115.3|63095.3|63131.4|63111.4|63110.7|63090.7|600
1616724000000|2021-03-26 02:00:00|63116.1|63096.1|63123.4|63103.4|63124.4|63105.9|63108.9|63090.9|559
1616724300000|2021-03-26 02:05:00|63123.5|63103.5|63125.2|63105.2|63129.7|63112.1|63119.1|63101.5|515
1616724600000|2021-03-26 02:10:00|63125.4|63105.4|63126.7|63106.7|63128.9|63110.3|63118.3|63098.3|477
1616724900000|2021-03-26 02:15:00|63126.4|63106.4|63126.9|63106.9|63129.4|63109.4|63116.2|63098.1|483
1616725200000|2021-03-26 02:20:00|63127.1|63107.1|63135.1|63120.1|63138|63120.1|63120.4|63102.5|497
1616725500000|2021-03-26 02:25:00|63134.9|63119.9|63139.6|63119.6|63153.3|63133.9|63133.4|63114.3|527
1616725800000|2021-03-26 02:30:00|63139.4|63119.4|63137.4|63117.4|63149.3|63130.8|63132.4|63112.4|557
1616726100000|2021-03-26 02:35:00|63134.3|63119.3|63143.4|63123.4|63145.8|63127|63134.2|63116.1|415
1616726400000|2021-03-26 02:40:00|63143.3|63123.3|63144.6|63124.6|63144.6|63124.6|63136.9|63119|372
1616726700000|2021-03-26 02:45:00|63145.1|63125.1|63133.7|63118.7|63146.1|63126.1|63131.9|63111.9|408
1616727000000|2021-03-26 02:50:00|63133.8|63118.8|63132.6|63112.6|63135.7|63118.9|63128.6|63111.2|355
1616727300000|2021-03-26 02:55:00|63132.5|63112.5|63134|63119|63139.6|63119.8|63129.4|63110.8|368
1616727600000|2021-03-26 03:00:00|63134.2|63119.2|63130.8|63115.8|63135.4|63119.3|63129.7|63110.5|324
1616727900000|2021-03-26 03:05:00|63130.7|63115.7|63128.1|63113.1|63136.9|63119.2|63127.8|63110.3|248
1616728200000|2021-03-26 03:10:00|63128.2|63113.2|63136.9|63116.9|63137.8|63119.4|63126.4|63108.6|313
1616728500000|2021-03-26 03:15:00|63137|63117|63130.4|63110.4|63137|63117|63126.5|63107.5|297
1616728800000|2021-03-26 03:20:00|63130.8|63110.8|63127.4|63107.4|63131|63111|63123.1|63105.7|311
1616729100000|2021-03-26 03:25:00|63127.3|63107.3|63125|63105|63132.1|63112.1|63122.5|63103.7|333
1616729400000|2021-03-26 03:30:00|63125.3|63105.3|63129.6|63109.6|63131.1|63113.5|63123.6|63104.9|351
1616729700000|2021-03-26 03:35:00|63129.5|63109.5|63131.4|63111.4|63135.5|63117.4|63125.8|63107.9|377
1616730000000|2021-03-26 03:40:00|63131.2|63111.2|63125.8|63105.8|63134.7|63116.6|63121.5|63105|425
1616730300000|2021-03-26 03:45:00|63125.3|63105.3|63135.5|63115.5|63135.7|63116.7|63122|63104.9|419
1616730600000|2021-03-26 03:50:00|63135.1|63115.1|63135.2|63115.2|63137.8|63118.7|63125.9|63109.4|492
1616730900000|2021-03-26 03:55:00|63135.4|63115.4|63128.9|63108.9|63139.8|63120.5|63127|63108.7|446
1616731200000|2021-03-26 04:00:00|63129.1|63109.1|63138.6|63118.6|63140.1|63121.8|63128.3|63108.8|433
1616731500000|2021-03-26 04:05:00|63138.7|63118.7|63143.6|63123.6|63143.6|63123.6|63130.2|63110.5|338
1616731800000|2021-03-26 04:10:00|63143.2|63123.2|63148.3|63128.3|63153.9|63135|63140.3|63122.5|356
1616732100000|2021-03-26 04:15:00|63144.5|63129.5|63149.8|63134.8|63154.5|63136.4|63141.3|63124.6|306
1616732400000|2021-03-26 04:20:00|63149.9|63134.9|63150.2|63130.2|63154.1|63135.5|63143|63126|310
1616732700000|2021-03-26 04:25:00|63150.5|63130.5|63144.9|63124.9|63150.5|63130.6|63140|63123.5|344
1616733000000|2021-03-26 04:30:00|63144.3|63124.3|63157.2|63137.2|63157.3|63139.6|63137.8|63118.9|451
1616733300000|2021-03-26 04:35:00|63156.9|63136.9|63156.6|63136.6|63161.6|63141.9|63150.2|63133.1|300
1616733600000|2021-03-26 04:40:00|63156.7|63136.7|63158.7|63138.7|63162.1|63144.1|63152.7|63135.5|278
1616733900000|2021-03-26 04:45:00|63158.6|63138.6|63161.7|63141.7|63162.2|63142.2|63151.6|63134.9|331
1616734200000|2021-03-26 04:50:00|63161.6|63141.6|63162|63142|63162.5|63144.1|63156.8|63137.8|274
1616734500000|2021-03-26 04:55:00|63161.8|63141.8|63153.6|63133.6|63163.7|63144.7|63150.3|63132.4|278
1616734800000|2021-03-26 05:00:00|63153.4|63133.4|63152.2|63132.2|63153.4|63133.6|63144.5|63127.3|351
1616735100000|2021-03-26 05:05:00|63152.5|63132.5|63146.1|63126.1|63152.7|63134.4|63143.6|63125.2|328
1616735400000|2021-03-26 05:10:00|63145.9|63125.9|63151.2|63131.2|63153|63134.6|63140.5|63122.3|347
1616735700000|2021-03-26 05:15:00|63151.1|63131.1|63142.6|63122.6|63153.2|63135.4|63139.7|63122.4|335
1616736000000|2021-03-26 05:20:00|63142.9|63122.9|63145.3|63125.3|63145.6|63126.9|63139.1|63121.5|208
1616736300000|2021-03-26 05:25:00|63145.5|63125.5|63142|63122|63146|63128.2|63136.7|63119.3|271
1616736600000|2021-03-26 05:30:00|63141.9|63121.9|63136.8|63116.8|63142.6|63124.1|63133.1|63116.3|327
1616736900000|2021-03-26 05:35:00|63136.9|63116.9|63129.1|63109.1|63137.6|63119.6|63125.5|63106.9|383
1616737200000|2021-03-26 05:40:00|63129.8|63109.8|63125.5|63105.5|63129.8|63111.9|63120.1|63100.1|480
1616737500000|2021-03-26 05:45:00|63125.6|63105.6|63120.6|63100.6|63126.3|63108.2|63119.9|63099.9|357
1616737800000|2021-03-26 05:50:00|63120.7|63100.7|63123.4|63108.4|63127.2|63109.7|63119.4|63100.7|324
1616738100000|2021-03-26 05:55:00|63123.3|63108.3|63116.3|63096.3|63126.3|63108.4|63112.1|63092.7|492
1616738400000|2021-03-26 06:00:00|63116.4|63096.4|63126.9|63106.9|63128.3|63109|63115.7|63095.7|581
1616738700000|2021-03-26 06:05:00|63126.8|63106.8|63114.6|63094.6|63129.3|63110.9|63109.8|63090.8|444
1616739000000|2021-03-26 06:10:00|63115.1|63095.1|63103.7|63083.7|63115.4|63097.6|63098.5|63078.5|538
1616739300000|2021-03-26 06:15:00|63104.1|63084.1|63118.9|63098.9|63124.3|63104.3|63104.1|63084.1|446
1616739600000|2021-03-26 06:20:00|63118.8|63098.8|63115.4|63095.4|63121.8|63103.8|63115.1|63095.1|388
1616739900000|2021-03-26 06:25:00|63115.6|63095.6|63105|63085|63117.5|63098.6|63101|63081|548
1616740200000|2021-03-26 06:30:00|63106.9|63086.9|63128.8|63108.8|63129.6|63110.3|63106.4|63086.4|529
1616740500000|2021-03-26 06:35:00|63128.7|63108.7|63124.9|63104.9|63132.2|63113.9|63118.2|63098.2|423
1616740800000|2021-03-26 06:40:00|63124.8|63104.8|63125.1|63105.1|63130.5|63111.1|63119.2|63099.2|437
1616741100000|2021-03-26 06:45:00|63125.2|63105.2|63129.4|63109.4|63130.6|63111.8|63121.8|63102.4|543
1616741400000|2021-03-26 06:50:00|63129.5|63109.5|63117.1|63102.1|63129.8|63109.8|63115.8|63098.1|472
1616741700000|2021-03-26 06:55:00|63117|63102|63116.3|63096.3|63120.5|63102.6|63111.7|63094.2|437
1616742000000|2021-03-26 07:00:00|63116.4|63096.4|63121.1|63101.1|63135.6|63116.3|63116.4|63096.4|597
1616742300000|2021-03-26 07:05:00|63121.2|63101.2|63146.6|63126.6|63155.1|63137.5|63119.9|63101.2|634
1616742600000|2021-03-26 07:10:00|63146.2|63126.2|63143.9|63123.9|63155.4|63137.2|63139|63121.1|582
1616742900000|2021-03-26 07:15:00|63143.8|63123.8|63124.3|63109.3|63155.9|63138.3|63124.3|63106.1|720
1616743200000|2021-03-26 07:20:00|63126.9|63106.9|63115|63095|63127.3|63108.9|63104.7|63087.2|622
1616743500000|2021-03-26 07:25:00|63114.8|63094.8|63117.5|63102.5|63128.3|63109.3|63105.3|63089.8|699
1616743800000|2021-03-26 07:30:00|63117.9|63102.9|63124.8|63109.8|63125.5|63110.2|63110.4|63094.8|614
1616744100000|2021-03-26 07:35:00|63124.6|63109.6|63108.9|63093.9|63126.1|63111.1|63108.2|63093.2|574
1616744400000|2021-03-26 07:40:00|63109|63094|63105.7|63090.7|63111.6|63095.8|63099.6|63084.4|616
1616744700000|2021-03-26 07:45:00|63105.6|63090.6|63115.9|63100.9|63124.5|63108|63091.6|63074.6|765
1616745000000|2021-03-26 07:50:00|63116.1|63101.1|63091.8|63076.8|63123.1|63105.9|63091.1|63073.3|775
1616745300000|2021-03-26 07:55:00|63092.3|63077.3|63097.9|63077.9|63100.5|63084|63083.1|63066.4|765
1616745600000|2021-03-26 08:00:00|63098.4|63078.4|63141.9|63126.9|63146.7|63128.4|63090.1|63074.9|910
1616745900000|2021-03-26 08:05:00|63141.8|63126.8|63138.8|63123.8|63157.6|63140.5|63133|63117.5|787
1616746200000|2021-03-26 08:10:00|63138.1|63123.1|63138.9|63123.9|63149.3|63133.8|63134.2|63119.2|802
1616746500000|2021-03-26 08:15:00|63139|63124|63128|63108|63139.7|63124.7|63115.9|63097.7|825
1616746800000|2021-03-26 08:20:00|63129.3|63109.3|63121.7|63101.7|63132.9|63114.1|63116|63096|730
1616747100000|2021-03-26 08:25:00|63120.3|63100.3|63144.9|63124.9|63145.2|63125.2|63119|63099|693
1616747400000|2021-03-26 08:30:00|63145.5|63125.5|63144.5|63124.5|63162|63142|63137.7|63119.5|701
1616747700000|2021-03-26 08:35:00|63144.4|63124.4|63119.2|63104.2|63147.8|63130.6|63115.6|63098.4|735
1616748000000|2021-03-26 08:40:00|63121|63101|63109.8|63094.8|63123.5|63106.2|63104.9|63087.1|705
1616748300000|2021-03-26 08:45:00|63110|63095|63106.2|63091.2|63121.8|63104.5|63104.8|63088.2|594
1616748600000|2021-03-26 08:50:00|63105.9|63090.9|63110.2|63090.2|63117.6|63099.5|63098.1|63083.1|672
1616748900000|2021-03-26 08:55:00|63109.8|63089.8|63094.4|63074.4|63110.5|63092.3|63087.6|63069.6|649
1616749200000|2021-03-26 09:00:00|63093.6|63073.6|63095.1|63080.1|63118.1|63101.1|63078.5|63060|762
1616749500000|2021-03-26 09:05:00|63095.3|63080.3|63104.2|63084.2|63109.7|63092|63088.8|63073.8|687
1616749800000|2021-03-26 09:10:00|63100.6|63085.6|63086.3|63071.3|63112.6|63095|63081.3|63066.3|741
1616750100000|2021-03-26 09:15:00|63086.4|63071.4|63083.7|63063.7|63096.3|63080.7|63078|63061.9|738
1616750400000|2021-03-26 09:20:00|63081.6|63066.6|63058.5|63043.5|63084.7|63067.4|63050|63034|789
1616750700000|2021-03-26 09:25:00|63057.6|63042.6|63075.2|63060.2|63083.1|63068.1|63052.5|63036.8|681
1616751000000|2021-03-26 09:30:00|63075.3|63060.3|63074.2|63059.2|63087.6|63070.2|63071.6|63056.4|632
1616751300000|2021-03-26 09:35:00|63074.1|63059.1|63046.6|63031.6|63076.6|63059.3|63040.9|63024|772
1616751600000|2021-03-26 09:40:00|63046.7|63031.7|63049.8|63029.8|63052.6|63037.6|63038.8|63023.8|693
1616751900000|2021-03-26 09:45:00|63049.5|63029.5|63049.9|63034.9|63059|63044|63040.4|63023.1|629
1616752200000|2021-03-26 09:50:00|63051.5|63036.5|63055.6|63040.6|63062.6|63047.6|63050.7|63034.2|652
1616752500000|2021-03-26 09:55:00|63055.8|63040.8|63065|63050|63071.8|63055.1|63054.1|63037.4|688
1616752800000|2021-03-26 10:00:00|63065.2|63050.2|63061.4|63046.4|63070.3|63054.4|63061.2|63044.7|568
1616753100000|2021-03-26 10:05:00|63061.5|63046.5|63066.3|63051.3|63068.2|63051.4|63057.6|63042.6|487
1616753400000|2021-03-26 10:10:00|63066.2|63051.2|63085.7|63065.7|63087.2|63068.7|63065.4|63050.4|635
1616753700000|2021-03-26 10:15:00|63086.8|63066.8|63077.2|63062.2|63087.7|63072.2|63069.9|63054.9|583
1616754000000|2021-03-26 10:20:00|63077.8|63062.8|63087.7|63072.7|63104.4|63086.9|63071.3|63056.3|663
1616754300000|2021-03-26 10:25:00|63085.1|63070.1|63096.5|63081.5|63100.5|63085|63082.2|63065.3|587
1616754600000|2021-03-26 10:30:00|63096.6|63081.6|63098.5|63083.5|63112|63095.3|63094|63077.9|615
1616754900000|2021-03-26 10:35:00|63098.6|63083.6|63109.5|63094.5|63114.3|63097.7|63095.7|63080.7|648
1616755200000|2021-03-26 10:40:00|63109.6|63094.6|63112.9|63097.9|63114.7|63099.7|63107.1|63092.1|523
1616755500000|2021-03-26 10:45:00|63112.3|63097.3|63125.6|63110.6|63126.2|63111.2|63102.6|63087.6|588
1616755800000|2021-03-26 10:50:00|63124.8|63109.8|63128.7|63113.7|63133|63116.5|63119.9|63103.9|618
1616756100000|2021-03-26 10:55:00|63128.4|63113.4|63122.5|63107.5|63147.1|63130|63114.6|63097.9|684
1616756400000|2021-03-26 11:00:00|63120.4|63105.4|63139.8|63119.8|63145.5|63128.5|63117|63100|699
1616756700000|2021-03-26 11:05:00|63135.1|63120.1|63141.7|63126.7|63148.9|63132.6|63130.7|63114.5|674
1616757000000|2021-03-26 11:10:00|63141.9|63126.9|63145.5|63130.5|63150.1|63132.5|63131.3|63116.3|678
1616757300000|2021-03-26 11:15:00|63145.3|63130.3|63143.2|63128.2|63158.3|63140.8|63141.5|63125.2|596
1616757600000|2021-03-26 11:20:00|63142.2|63127.2|63140.2|63125.2|63151.6|63135.5|63135|63120|589
1616757900000|2021-03-26 11:25:00|63142.6|63122.6|63170.7|63150.7|63171|63153.9|63133.7|63118.7|697
1616758200000|2021-03-26 11:30:00|63171.1|63151.1|63163|63148|63176.7|63161.3|63159|63142.1|670
1616758500000|2021-03-26 11:35:00|63163.2|63148.2|63158.7|63143.7|63164.4|63149.4|63156.9|63141.9|550
1616758800000|2021-03-26 11:40:00|63158.6|63143.6|63153.6|63138.6|63162.2|63147.2|63149.7|63134.4|578
1616759100000|2021-03-26 11:45:00|63153.4|63138.4|63160.3|63145.3|63169.4|63154.4|63152.6|63137.6|595
1616759400000|2021-03-26 11:50:00|63160.1|63145.1|63164.4|63149.4|63167.2|63152.2|63156.7|63141.7|600
1616759700000|2021-03-26 11:55:00|63164.5|63149.5|63163.9|63148.9|63171.7|63156.7|63158.1|63140.6|593
1616760000000|2021-03-26 12:00:00|63163.8|63148.8|63158.4|63143.4|63165.8|63148.8|63150.3|63135.3|751
1616760300000|2021-03-26 12:05:00|63158.5|63143.5|63152.2|63132.2|63160.8|63145.8|63150.4|63132|617
1616760600000|2021-03-26 12:10:00|63153.3|63133.3|63143.2|63128.2|63154.4|63137.3|63142.5|63125.3|749
1616760900000|2021-03-26 12:15:00|63143.1|63128.1|63146.7|63131.7|63156.1|63138.9|63137.3|63117.5|564
1616761200000|2021-03-26 12:20:00|63150|63135|63142.8|63127.8|63151|63136|63135.3|63120.3|639
1616761500000|2021-03-26 12:25:00|63142.9|63127.9|63156.5|63136.5|63158.9|63141|63136.2|63120.9|637
1616761800000|2021-03-26 12:30:00|63157.9|63137.9|63118.7|63103.7|63159.5|63141.1|63114.2|63096.6|841
1616762100000|2021-03-26 12:35:00|63121.6|63101.6|63128.1|63113.1|63128.2|63113.1|63107.7|63092.7|813
1616762400000|2021-03-26 12:40:00|63129.5|63114.5|63123|63108|63145.5|63130.5|63122.1|63107.1|702
1616762700000|2021-03-26 12:45:00|63122.8|63107.8|63143.4|63128.4|63149.9|63133.2|63121.9|63106.9|727
1616763000000|2021-03-26 12:50:00|63143.3|63128.3|63153.3|63138.3|63170.6|63155.6|63143.3|63128.3|736
1616763300000|2021-03-26 12:55:00|63153.9|63138.9|63152.8|63137.8|63160.5|63144.3|63136.9|63121.9|750
1616763600000|2021-03-26 13:00:00|63153|63138|63104.4|63089.4|63154.1|63139.1|63101.4|63084.2|890
1616763900000|2021-03-26 13:05:00|63103.8|63088.8|63113.4|63098.4|63121|63106|63093.8|63078.8|741
1616764200000|2021-03-26 13:10:00|63114.2|63099.2|63120.9|63105.9|63129.3|63112.5|63103.8|63086.8|711
1616764500000|2021-03-26 13:15:00|63120.6|63105.6|63106.6|63091.6|63129.2|63111.8|63106.6|63091.6|663
1616764800000|2021-03-26 13:20:00|63106.7|63091.7|63118.8|63103.8|63120.5|63103.9|63105.7|63089.4|640
1616765100000|2021-03-26 13:25:00|63118.9|63103.9|63121|63106|63129.2|63114.2|63108.4|63093.4|576
1616765400000|2021-03-26 13:30:00|63121.4|63106.4|63111.5|63091.5|63122.6|63107.6|63096.4|63078.7|695
1616765700000|2021-03-26 13:35:00|63108.1|63093.1|63115.8|63100.8|63124.9|63109.2|63092|63075.5|812
1616766000000|2021-03-26 13:40:00|63115.7|63100.7|63106.6|63091.6|63126.3|63111.2|63106.6|63091.6|839
1616766300000|2021-03-26 13:45:00|63106.7|63091.7|63110|63095|63120.9|63105.9|63098.8|63083.8|872
1616766600000|2021-03-26 13:50:00|63109.6|63094.6|63103.2|63088.2|63123|63106.1|63100.1|63084.5|807
1616766900000|2021-03-26 13:55:00|63102.8|63087.8|63111.4|63096.4|63121.4|63106.4|63086.9|63071.9|801
1616767200000|2021-03-26 14:00:00|63113.9|63093.9|63093.2|63078.2|63115.8|63100.7|63085|63070|858
1616767500000|2021-03-26 14:05:00|63093.3|63078.3|63085.7|63070.7|63097.7|63082.7|63083.4|63068.4|758
1616767800000|2021-03-26 14:10:00|63085.8|63070.8|63099.2|63084.2|63101.3|63085.6|63082.5|63067.5|809
1616768100000|2021-03-26 14:15:00|63098.9|63083.9|63126.8|63111.8|63131.8|63113.4|63092.9|63077.9|868
1616768400000|2021-03-26 14:20:00|63126.6|63111.6|63131.7|63116.7|63142.3|63127.3|63121|63102.9|864
1616768700000|2021-03-26 14:25:00|63131.6|63116.6|63111.4|63096.4|63131.6|63116.6|63106.2|63091.2|681
1616769000000|2021-03-26 14:30:00|63110.8|63095.8|63111.4|63096.4|63116.8|63101.8|63099.4|63084.4|718
1616769300000|2021-03-26 14:35:00|63111.6|63096.6|63088.7|63073.7|63112.1|63097.1|63079.9|63064.9|662
1616769600000|2021-03-26 14:40:00|63088.4|63073.4|63105.2|63090.2|63108.7|63091.6|63082.5|63065.1|835
1616769900000|2021-03-26 14:45:00|63105.3|63090.3|63115.9|63100.9|63120.1|63101.3|63100.7|63085.7|853
1616770200000|2021-03-26 14:50:00|63115.7|63100.7|63100.5|63085.5|63129.3|63112.2|63098.1|63083.1|822
1616770500000|2021-03-26 14:55:00|63100.3|63085.3|63077.9|63062.9|63100.5|63085.5|63071.8|63056.8|788
1616770800000|2021-03-26 15:00:00|63077.7|63062.7|63100.2|63085.2|63105.9|63088.4|63064|63046.3|905
1616771100000|2021-03-26 15:05:00|63100.4|63085.4|63086|63071|63101.9|63086.9|63085.9|63070.9|741
1616771400000|2021-03-26 15:10:00|63085.9|63070.9|63069.7|63054.7|63095.1|63080.1|63069.4|63054.4|804
1616771700000|2021-03-26 15:15:00|63069.8|63054.8|63062.8|63047.8|63075.2|63058|63060.1|63045.1|714
1616772000000|2021-03-26 15:20:00|63062.9|63047.9|63068|63053|63074.3|63059.3|63059|63044|762
1616772300000|2021-03-26 15:25:00|63068.2|63053.2|63072.8|63057.8|63080.8|63065.8|63061.6|63046.6|724
1616772600000|2021-03-26 15:30:00|63072.7|63057.7|63058.1|63043.1|63083.1|63068.1|63057.7|63042.7|728
1616772900000|2021-03-26 15:35:00|63058.2|63043.2|63038|63023|63061.5|63046.5|63037|63018.3|732
1616773200000|2021-03-26 15:40:00|63038.4|63023.4|63030.9|63015.9|63049|63034|63026.3|63011.3|778
1616773500000|2021-03-26 15:45:00|63030.1|63015.1|63016.4|63001.4|63031.4|63015.1|62998|62981.9|853
1616773800000|2021-03-26 15:50:00|63016.2|63001.2|63042.3|63027.3|63047.2|63031.2|63007.8|62992.8|845
1616774100000|2021-03-26 15:55:00|63042.7|63027.7|63043|63028|63045.5|63030.5|63015.2|63000.2|912
1616774400000|2021-03-26 16:00:00|63043.2|63028.2|63041.7|63026.7|63051.5|63035.9|63037.4|63020.7|872
1616774700000|2021-03-26 16:05:00|63041.6|63026.6|63038.3|63023.3|63053.6|63037.7|63035.4|63017.6|787
1616775000000|2021-03-26 16:10:00|63038.2|63023.2|63036.1|63021.1|63046.7|63030.2|63031.5|63016.5|663
1616775300000|2021-03-26 16:15:00|63035.1|63020.1|63038.3|63023.3|63042.9|63027.9|63029.5|63012.1|605
1616775600000|2021-03-26 16:20:00|63038.2|63023.2|63060.1|63045.1|63061.2|63045.9|63037.3|63021.3|624
1616775900000|2021-03-26 16:25:00|63059.6|63044.6|63048.6|63033.6|63059.6|63044.6|63046.1|63031.1|598
1616776200000|2021-03-26 16:30:00|63048.5|63033.5|63056.8|63041.8|63060.3|63045.3|63046.6|63028.7|645
1616776500000|2021-03-26 16:35:00|63057|63042|63032.5|63017.5|63057.2|63042.2|63030.9|63011.4|639
1616776800000|2021-03-26 16:40:00|63032.1|63017.1|63041.6|63026.6|63045.1|63029.2|63031.2|63016.2|453
1616777100000|2021-03-26 16:45:00|63041.5|63026.5|63034.4|63019.4|63066.8|63048.2|63034.4|63017.1|738
1616777400000|2021-03-26 16:50:00|63034.7|63019.7|63038.4|63023.4|63041.8|63026.8|63029.7|63014.7|526
1616777700000|2021-03-26 16:55:00|63038|63023|63033.1|63018.1|63049.6|63032.6|63032.9|63016.4|653
1616778000000|2021-03-26 17:00:00|63033.4|63018.4|63043.4|63028.4|63050.4|63035.4|63030.4|63015.4|594
1616778300000|2021-03-26 17:05:00|63043.2|63028.2|63038.6|63023.6|63043.9|63028.9|63033.5|63018.5|472
1616778600000|2021-03-26 17:10:00|63038.7|63023.7|63029.5|63014.5|63039.5|63024.4|63028.3|63013.3|517
1616778900000|2021-03-26 17:15:00|63029.7|63014.7|63032.3|63017.3|63035.2|63020.2|63027.3|63012.3|707
1616779200000|2021-03-26 17:20:00|63031.3|63016.3|63048.6|63033.6|63051.6|63035.7|63030.5|63015.5|542
1616779500000|2021-03-26 17:25:00|63048.5|63033.5|63055.3|63040.3|63057.7|63042.7|63043.8|63028.8|604
1616779800000|2021-03-26 17:30:00|63055.4|63040.4|63071.4|63056.4|63071.4|63056.4|63053.9|63038.9|604
1616780100000|2021-03-26 17:35:00|63070.8|63055.8|63057.9|63042.9|63071.5|63056.5|63057.2|63041.6|648
1616780400000|2021-03-26 17:40:00|63057|63042|63062|63047|63065|63048.9|63051.3|63034.9|572
1616780700000|2021-03-26 17:45:00|63062.2|63047.2|63090.1|63075.1|63092.7|63077.7|63056.8|63041.8|680
1616781000000|2021-03-26 17:50:00|63090|63075|63086.6|63066.6|63091.6|63076.6|63076.3|63059.8|641
1616781300000|2021-03-26 17:55:00|63086.3|63066.3|63078.3|63063.3|63103.6|63083.8|63077.9|63061.6|656
1616781600000|2021-03-26 18:00:00|63078.5|63063.5|63075.6|63060.6|63084|63069|63068.8|63051.1|734
1616781900000|2021-03-26 18:05:00|63075.7|63060.7|63097.3|63082.3|63102.5|63087.5|63072.4|63057.4|696
1616782200000|2021-03-26 18:10:00|63097.5|63082.5|63100.7|63085.7|63103.6|63088.6|63091.3|63074.4|637
1616782500000|2021-03-26 18:15:00|63100.3|63085.3|63099.7|63084.7|63111.4|63096.4|63097.7|63082.5|667
1616782800000|2021-03-26 18:20:00|63099.6|63084.6|63100.1|63085.1|63102.7|63087.7|63095.4|63078.7|506
1616783100000|2021-03-26 18:25:00|63100.2|63085.2|63095.2|63080.2|63108.8|63089.4|63090.5|63075.5|606
1616783400000|2021-03-26 18:30:00|63094.9|63079.9|63104.9|63084.9|63107.5|63090.5|63094.9|63079.9|587
1616783700000|2021-03-26 18:35:00|63104.7|63084.7|63097.2|63082.2|63106.6|63089.5|63090.3|63073.7|564
1616784000000|2021-03-26 18:40:00|63097|63082|63083.5|63068.5|63098.6|63082.2|63083.3|63065.7|639
1616784300000|2021-03-26 18:45:00|63083.4|63068.4|63096|63081|63096.2|63081.2|63083.4|63065.4|625
1616784600000|2021-03-26 18:50:00|63095.8|63080.8|63074.8|63059.8|63099.2|63081.2|63068.7|63051.2|689
1616784900000|2021-03-26 18:55:00|63073|63058|63086.8|63066.8|63086.8|63069.8|63071.6|63055.1|741
1616785200000|2021-03-26 19:00:00|63084.7|63069.7|63084|63069|63090.4|63073|63079.5|63062.3|627
1616785500000|2021-03-26 19:05:00|63084.5|63069.5|63078.8|63058.8|63085.5|63070.4|63074.2|63057|526
1616785800000|2021-03-26 19:10:00|63078|63058|63061|63046|63081.7|63063.1|63057.4|63040.7|579
1616786100000|2021-03-26 19:15:00|63061.1|63046.1|63050|63035|63061.9|63046.9|63048.8|63031.7|485
1616786400000|2021-03-26 19:20:00|63049.8|63034.8|63058.4|63043.4|63065.1|63047.2|63044.6|63028.4|517
1616786700000|2021-03-26 19:25:00|63060.2|63045.2|63045|63030|63061.3|63046.3|63044.7|63027.3|492
1616787000000|2021-03-26 19:30:00|63045.2|63030.2|63053.4|63033.4|63053.9|63036.3|63044.7|63027.8|513
1616787300000|2021-03-26 19:35:00|63053.3|63033.3|63048.6|63033.6|63058.8|63042.7|63048.2|63031.7|478
1616787600000|2021-03-26 19:40:00|63048.4|63033.4|63052.5|63032.5|63053|63035.4|63043.8|63026.6|477
1616787900000|2021-03-26 19:45:00|63052.4|63032.4|63050.4|63035.4|63062.5|63044.5|63048.4|63032.3|535
1616788200000|2021-03-26 19:50:00|63050.3|63035.3|63058.3|63038.3|63061.3|63044.1|63048.2|63031.5|543
1616788500000|2021-03-26 19:55:00|63058.2|63038.2|63039.8|63024.8|63058.2|63039.4|63031.9|63014.3|733
1616788800000|2021-03-26 20:00:00|63039.9|63024.9|63040.4|63020.4|63044.9|63024.9|63031.3|63011.3|589
1616789100000|2021-03-26 20:05:00|63040.6|63020.6|63033.3|63013.3|63041.2|63021.2|63030.4|63010.4|497
1616789400000|2021-03-26 20:10:00|63033.5|63013.5|63040.7|63020.7|63042.7|63022.7|63033.5|63013.5|409
1616789700000|2021-03-26 20:15:00|63040|63020|63045.7|63025.7|63048.6|63028.6|63039.1|63019.1|398
1616790000000|2021-03-26 20:20:00|63047.7|63027.7|63059|63039|63060.2|63040.2|63045.6|63025.6|284
1616790300000|2021-03-26 20:25:00|63059.3|63039.3|63059.7|63039.7|63067.6|63047.6|63055.3|63035.3|606
1616790600000|2021-03-26 20:30:00|63060.4|63040.4|63065.3|63045.3|63067.3|63047.3|63056.7|63036.7|392
1616790900000|2021-03-26 20:35:00|63065.5|63045.5|63067.9|63047.9|63071.6|63051.6|63061.7|63041.7|162
1616791200000|2021-03-26 20:40:00|63067.6|63047.6|63071.8|63051.8|63076.4|63056.4|63065.1|63045.1|310
1616791500000|2021-03-26 20:45:00|63072.2|63052.2|63062.6|63042.6|63073.4|63053.4|63053.5|63033.5|652
1616791800000|2021-03-26 20:50:00|63061.4|63041.4|63066|63046|63072.5|63052.5|63061.4|63041.4|714
1616792100000|2021-03-26 20:55:00|63067.2|63047.2|63061.6|63041.6|63070.8|63050.8|63047.3|63027.3|573
1616965200000|2021-03-28 21:00:00|63071.7|63041.7|63065.2|63035.2|63077.7|63047.7|63065.2|63035.2|4
1616965500000|2021-03-28 21:05:00|63068.4|63038.4|63073.4|63043.4|63077.6|63047.6|63065.2|63035.2|44
1616965800000|2021-03-28 21:10:00|63073.5|63043.5|63067.1|63037.1|63076|63046|63067.1|63037.1|46
1616966100000|2021-03-28 21:15:00|63068|63038|63067.1|63037.1|63077.2|63047.2|63067.1|63037.1|16
1616966400000|2021-03-28 21:20:00|63068.7|63038.7|63085.3|63036.7|63088.4|63047.3|63065.8|63032|58
1616966700000|2021-03-28 21:25:00|63083.1|63038|63085.7|63043.2|63087.8|63048.1|63072.9|63032.4|82
1616967000000|2021-03-28 21:30:00|63080.7|63046.1|63076.1|63044.3|63088.4|63047.9|63075.3|63034.1|93
1616967300000|2021-03-28 21:35:00|63072.2|63043.6|63079.8|63044.2|63085|63047.6|63071.2|63034.1|145
1616967600000|2021-03-28 21:40:00|63078.6|63045.6|63077.6|63047.4|63084.2|63047.6|63073.6|63038.9|94
1616967900000|2021-03-28 21:45:00|63076|63047.3|63082.3|63041.5|63084.1|63047.6|63074.6|63037.8|91
1616968200000|2021-03-28 21:50:00|63082.9|63042.1|63076.6|63041.3|63085|63046.8|63073.3|63036.8|39
1616968500000|2021-03-28 21:55:00|63076.5|63040.4|63083|63043|63087.6|63045.2|63076.5|63037.9|77
1616968800000|2021-03-28 22:00:00|63081.3|63042|63069|63049|63086.9|63051.2|63063.3|63033|300
1616969100000|2021-03-28 22:05:00|63068.7|63048.7|63076.9|63047.1|63083.6|63056|63064.6|63039|401
1616969400000|2021-03-28 22:10:00|63076|63047.8|63070|63050|63091.2|63055.4|63067.6|63033.1|302
1616969700000|2021-03-28 22:15:00|63069.7|63049.7|63070.5|63050.5|63074.3|63054.3|63063.2|63043.2|234
1616970000000|2021-03-28 22:20:00|63071.8|63051.8|63075.8|63055.8|63084.1|63064.1|63069.3|63049.1|230
1616970300000|2021-03-28 22:25:00|63075.6|63055.6|63072.3|63052.3|63077.3|63057.3|63067.9|63047.1|158
1616970600000|2021-03-28 22:30:00|63072.9|63052.9|63073.1|63053.1|63077|63057|63067.4|63047.4|322
1616970900000|2021-03-28 22:35:00|63072.8|63052.8|63078.1|63058.1|63078.4|63058.4|63069.2|63049.2|303
1616971200000|2021-03-28 22:40:00|63077.9|63057.9|63083|63063|63085.8|63065.8|63070.7|63050.7|343
1616971500000|2021-03-28 22:45:00|63082.7|63062.7|63079.8|63059.8|63088.3|63068.3|63079.2|63059.2|333
1616971800000|2021-03-28 22:50:00|63079.7|63059.7|63076.9|63056.9|63081.3|63061.3|63073.2|63053.2|263
1616972100000|2021-03-28 22:55:00|63076.7|63056.7|63076.7|63056.7|63078.5|63058.5|63072|63052|247
1616972400000|2021-03-28 23:00:00|63077|63057|63081.6|63061.6|63083.1|63063.1|63076.6|63056.6|289
1616972700000|2021-03-28 23:05:00|63081.7|63061.7|63089.7|63069.7|63091.1|63071.8|63080|63060.5|295
1616973000000|2021-03-28 23:10:00|63087.2|63067.2|63090|63070|63093.5|63073.9|63084.9|63064.9|274
1616973300000|2021-03-28 23:15:00|63090.3|63070.3|63084.2|63064.2|63092.7|63072.7|63079.4|63059.4|315
1616973600000|2021-03-28 23:20:00|63084.4|63064.4|63084.2|63064.2|63084.7|63065.2|63078.6|63059.6|225
1616973900000|2021-03-28 23:25:00|63084.1|63064.1|63095.6|63075.6|63095.7|63075.7|63078.8|63058.8|222
1616974200000|2021-03-28 23:30:00|63095.5|63075.5|63093.9|63073.9|63101.3|63081.3|63092.1|63072.1|321
1616974500000|2021-03-28 23:35:00|63093.8|63073.8|63090.3|63070.3|63095|63075|63087|63067|228
1616974800000|2021-03-28 23:40:00|63090.2|63070.2|63091.5|63071.5|63093.3|63073.3|63086.5|63066.5|183
1616975100000|2021-03-28 23:45:00|63091.8|63071.8|63097.3|63077.3|63099.7|63079.7|63091.8|63071.8|283
1616975400000|2021-03-28 23:50:00|63097.5|63077.5|63098|63078|63107.7|63087.7|63090.5|63070.5|345
1616975700000|2021-03-28 23:55:00|63097.9|63077.9|63095.9|63075.9|63105.3|63085.3|63095.1|63075.1|274
1616976000000|2021-03-29 00:00:00|63096.5|63076.5|63099|63079|63104.1|63084.4|63091.4|63071.4|500
1616976300000|2021-03-29 00:05:00|63099.1|63079.1|63102.1|63082.1|63103.7|63085.8|63095.6|63076.6|362
1616976600000|2021-03-29 00:10:00|63102.2|63082.2|63100.8|63080.8|63106.5|63087.2|63099.8|63079.8|363
1616976900000|2021-03-29 00:15:00|63100.9|63080.9|63100.1|63080.1|63109.8|63089.8|63099.8|63079.8|411
1616977200000|2021-03-29 00:20:00|63100.2|63080.2|63089.6|63069.6|63102.4|63082.4|63085.3|63065.3|407
1616977500000|2021-03-29 00:25:00|63089.8|63069.8|63097.9|63077.9|63099.1|63080.1|63085.6|63066.5|409
1616977800000|2021-03-29 00:30:00|63098.3|63078.3|63103.8|63083.8|63106.1|63086.1|63096.4|63077|436
1616978100000|2021-03-29 00:35:00|63103.9|63083.9|63114.5|63094.5|63115.5|63095.5|63098.3|63078.3|496
1616978400000|2021-03-29 00:40:00|63114.7|63094.7|63126.7|63106.7|63128.7|63110.5|63111.6|63091.6|435
1616978700000|2021-03-29 00:45:00|63126.8|63106.8|63128|63108|63134.5|63114.5|63123.7|63104.2|381
1616979000000|2021-03-29 00:50:00|63128.2|63108.2|63139.9|63119.9|63148.7|63130.9|63123.1|63105.8|640
1616979300000|2021-03-29 00:55:00|63139.3|63119.3|63133.6|63113.6|63139.3|63119.3|63124.8|63104.8|598
1616979600000|2021-03-29 01:00:00|63133.8|63113.8|63129.2|63109.2|63138.8|63118.8|63124.4|63104.4|647
1616979900000|2021-03-29 01:05:00|63129.1|63109.1|63134.1|63114.1|63142.3|63122.3|63124.7|63104.7|504
1616980200000|2021-03-29 01:10:00|63134.3|63114.3|63143.2|63123.2|63145.5|63126.9|63130.7|63110.7|508
1616980500000|2021-03-29 01:15:00|63143.1|63123.1|63160.4|63140.4|63162.6|63142.6|63141.6|63121.6|491
1616980800000|2021-03-29 01:20:00|63159.9|63139.9|63161.4|63141.4|63163.1|63143.1|63151.2|63132.9|515
1616981100000|2021-03-29 01:25:00|63161.5|63141.5|63141.7|63121.7|63162.7|63142.7|63137.9|63117.9|546
1616981400000|2021-03-29 01:30:00|63141.6|63121.6|63124.6|63104.6|63142.6|63122.6|63124.6|63104.6|427
1616981700000|2021-03-29 01:35:00|63124.5|63104.5|63116.2|63096.2|63124.8|63104.8|63108.3|63088.3|541
1616982000000|2021-03-29 01:40:00|63116.1|63096.1|63107|63087|63119.9|63101.2|63105.1|63085.1|513
1616982300000|2021-03-29 01:45:00|63106.9|63086.9|63100.2|63080.2|63114.8|63094.8|63100|63080|463
1616982600000|2021-03-29 01:50:00|63100.4|63080.4|63111.4|63091.4|63112.2|63092.2|63096.8|63076.8|482
1616982900000|2021-03-29 01:55:00|63111.3|63091.3|63106.8|63086.8|63114.2|63094.2|63102.2|63082.2|508
1616983200000|2021-03-29 02:00:00|63106.6|63086.6|63108.6|63088.6|63119.2|63099.2|63106.6|63086.6|482
1616983500000|2021-03-29 02:05:00|63108.5|63088.5|63092.4|63072.4|63115.1|63095.1|63091.8|63071.8|474
1616983800000|2021-03-29 02:10:00|63092.2|63072.2|63092|63072|63096.4|63076.4|63086.8|63066.8|485
1616984100000|2021-03-29 02:15:00|63091.9|63071.9|63103.5|63083.5|63103.6|63083.6|63086.2|63068.6|447
1616984400000|2021-03-29 02:20:00|63103.4|63083.4|63099.2|63079.2|63103.4|63083.4|63095.2|63075.2|403
1616984700000|2021-03-29 02:25:00|63099|63079|63092.2|63072.2|63100.6|63080.6|63091.8|63071.8|418
1616985000000|2021-03-29 02:30:00|63091.7|63071.7|63088.3|63068.3|63091.7|63071.7|63077.5|63057.5|539
1616985300000|2021-03-29 02:35:00|63088.1|63068.1|63094|63074|63097.4|63078|63087.5|63067.5|400
1616985600000|2021-03-29 02:40:00|63093.9|63073.9|63091.6|63071.6|63095.4|63075.4|63088.8|63068.8|421
1616985900000|2021-03-29 02:45:00|63091.7|63071.7|63105.3|63085.3|63108.3|63088.3|63089.6|63069.6|450
1616986200000|2021-03-29 02:50:00|63105.1|63085.1|63106.8|63086.8|63109.6|63089.6|63100.8|63080.8|459
1616986500000|2021-03-29 02:55:00|63106.9|63086.9|63078.5|63058.5|63108.4|63088.4|63075|63056.7|689
1616986800000|2021-03-29 03:00:00|63078.6|63058.6|63091.2|63071.2|63094.8|63074.8|63078.6|63058.6|501
1616987100000|2021-03-29 03:05:00|63090.9|63070.9|63094.7|63074.7|63100.6|63080.6|63090.5|63070.5|368
1616987400000|2021-03-29 03:10:00|63094.9|63074.9|63101.2|63081.2|63105.1|63085.1|63094.4|63074.4|416
1616987700000|2021-03-29 03:15:00|63101.3|63081.3|63094.5|63074.5|63101.3|63081.3|63088.4|63068.9|421
1616988000000|2021-03-29 03:20:00|63094.6|63074.6|63100.3|63080.3|63101.7|63081.7|63091.9|63071.9|409
1616988300000|2021-03-29 03:25:00|63100.1|63080.1|63093.7|63073.7|63102.9|63082.9|63093.4|63073.4|360
1616988600000|2021-03-29 03:30:00|63093.2|63073.2|63108|63088|63108.4|63090.1|63091.9|63071.9|400
1616988900000|2021-03-29 03:35:00|63108.2|63088.2|63099.6|63079.6|63111.2|63093|63099|63079|394
1616989200000|2021-03-29 03:40:00|63099.7|63079.7|63101.9|63081.9|63103.4|63083.4|63095.3|63076.6|274
1616989500000|2021-03-29 03:45:00|63101.8|63081.8|63100.1|63080.1|63103.5|63085.1|63099.4|63079.4|332
1616989800000|2021-03-29 03:50:00|63100.5|63080.5|63097.5|63077.5|63104.4|63084.9|63091|63071|413
1616990100000|2021-03-29 03:55:00|63097.4|63077.4|63102|63082|63102.4|63082.4|63097|63077|298
1616990400000|2021-03-29 04:00:00|63102.2|63082.2|63096.5|63076.5|63102.5|63082.5|63090.8|63073.4|281
1616990700000|2021-03-29 04:05:00|63096.4|63076.4|63104.9|63084.9|63108.6|63088.6|63095.6|63075.6|379
1616991000000|2021-03-29 04:10:00|63104.8|63084.8|63113.5|63093.5|63116.3|63096.3|63101.9|63084.3|359
1616991300000|2021-03-29 04:15:00|63113.4|63093.4|63110.7|63095.7|63118.1|63098.1|63110.1|63092.8|315
1616991600000|2021-03-29 04:20:00|63113.4|63093.4|63115.9|63095.9|63119.7|63101.1|63107.5|63090.1|320
1616991900000|2021-03-29 04:25:00|63115.7|63095.7|63115.3|63095.3|63118.3|63099.4|63110.7|63090.7|356
1616992200000|2021-03-29 04:30:00|63115.2|63095.2|63127.2|63107.2|63130.5|63112.6|63115.2|63095.2|449
1616992500000|2021-03-29 04:35:00|63127.3|63107.3|63128.2|63108.2|63130.6|63112.1|63124.1|63105.6|296
1616992800000|2021-03-29 04:40:00|63128.5|63108.5|63129.6|63109.6|63134.7|63117.5|63122|63103|405
1616993100000|2021-03-29 04:45:00|63129.7|63109.7|63134.7|63114.7|63135.8|63118.4|63127|63109|313
1616993400000|2021-03-29 04:50:00|63134.6|63114.6|63139|63119|63142.9|63122.9|63132.5|63114.4|263
1616993700000|2021-03-29 04:55:00|63138.8|63118.8|63142.5|63122.5|63144.9|63126.7|63133.8|63116.5|401
1616994000000|2021-03-29 05:00:00|63142.2|63122.2|63142.4|63122.4|63143.9|63124.2|63137.7|63119.2|375
1616994300000|2021-03-29 05:05:00|63142.5|63122.5|63147.2|63127.2|63150.9|63130.9|63139.7|63119.7|395
1616994600000|2021-03-29 05:10:00|63147.1|63127.1|63142.4|63122.4|63151.9|63131.9|63140.6|63121.3|611
1616994900000|2021-03-29 05:15:00|63140.7|63120.7|63152|63132|63153.7|63133.7|63136.4|63117.8|525
1616995200000|2021-03-29 05:20:00|63151.2|63131.2|63154.3|63134.3|63156.1|63136.1|63147.9|63127.9|525
1616995500000|2021-03-29 05:25:00|63154.2|63134.2|63145.3|63125.3|63156.8|63136.8|63144.2|63124.2|419
1616995800000|2021-03-29 05:30:00|63145.1|63125.1|63143.4|63123.4|63146|63127|63137.8|63119.5|457
1616996100000|2021-03-29 05:35:00|63143.6|63123.6|63156.9|63136.9|63157.9|63138.2|63141.9|63121.9|436
1616996400000|2021-03-29 05:40:00|63157.4|63137.4|63151.1|63131.1|63160.2|63142.8|63148|63129.8|597
1616996700000|2021-03-29 05:45:00|63151.7|63131.7|63158.1|63138.1|63158.3|63140.2|63147.3|63128.2|532
1616997000000|2021-03-29 05:50:00|63158|63138|63163.5|63143.5|63169.6|63149.6|63153.5|63135.9|468
1616997300000|2021-03-29 05:55:00|63163.6|63143.6|63155.9|63135.9|63164.4|63146.8|63150.1|63132.4|518
1616997600000|2021-03-29 06:00:00|63156.8|63136.8|63160.2|63140.2|63169.2|63151.4|63147.9|63130.1|654
1616997900000|2021-03-29 06:05:00|63160.1|63140.1|63147|63132|63168|63151|63140.8|63122.4|590
1616998200000|2021-03-29 06:10:00|63149.5|63129.5|63153.7|63133.7|63172.8|63154.8|63144.9|63127.3|626
1616998500000|2021-03-29 06:15:00|63152.9|63132.9|63122.4|63102.4|63158.2|63139.8|63115.3|63097.6|639
1616998800000|2021-03-29 06:20:00|63122.3|63102.3|63133.5|63113.5|63138.1|63120.3|63117.7|63100.5|705
1616999100000|2021-03-29 06:25:00|63133.7|63113.7|63138.4|63123.4|63140.1|63123.4|63120.7|63103.4|647
1616999400000|2021-03-29 06:30:00|63138.3|63123.3|63137|63122|63149.4|63134.4|63126.4|63108.9|648
1616999700000|2021-03-29 06:35:00|63137.3|63122.3|63121.5|63106.5|63146.2|63131.2|63120.2|63105.2|492
1617000000000|2021-03-29 06:40:00|63121.3|63106.3|63138.3|63123.3|63150.6|63135.6|63121|63106|620
1617000300000|2021-03-29 06:45:00|63137.8|63122.8|63139.4|63119.4|63143.7|63128.7|63126.7|63108.6|552
1617000600000|2021-03-29 06:50:00|63139.8|63119.8|63121.9|63106.9|63142.9|63125.5|63119.4|63101.8|559
1617000900000|2021-03-29 06:55:00|63121.1|63106.1|63128.3|63113.3|63133.2|63118.2|63110.1|63095.1|742
1617001200000|2021-03-29 07:00:00|63128.6|63113.6|63100.5|63085.5|63140.8|63125.8|63094.4|63079.4|819
1617001500000|2021-03-29 07:05:00|63100.4|63085.4|63103.3|63088.3|63109.7|63092.6|63090|63074.8|682
1617001800000|2021-03-29 07:10:00|63103|63088|63101.7|63086.7|63105.4|63088.2|63079.9|63064.5|727
1617002100000|2021-03-29 07:15:00|63101.6|63086.6|63134.8|63114.8|63137.1|63119.5|63098.5|63081.1|727
1617002400000|2021-03-29 07:20:00|63134.7|63114.7|63117.7|63102.7|63135.8|63119.7|63111.2|63093.4|632
1617002700000|2021-03-29 07:25:00|63117.5|63102.5|63087.2|63072.2|63117.5|63102.5|63086|63071|689
1617003000000|2021-03-29 07:30:00|63088.2|63073.2|63092.4|63077.4|63099.7|63084.7|63080.8|63065|680
1617003300000|2021-03-29 07:35:00|63093.3|63078.3|63079.5|63064.5|63097.3|63082.3|63074|63059|617
1617003600000|2021-03-29 07:40:00|63079.4|63064.4|63091|63076|63093.4|63078.4|63078.6|63063.6|523
1617003900000|2021-03-29 07:45:00|63091.1|63076.1|63087.4|63067.4|63098.8|63083.1|63079.2|63064.2|642
1617004200000|2021-03-29 07:50:00|63087.7|63067.7|63067.8|63052.8|63087.7|63070.5|63061.8|63044.7|790
1617004500000|2021-03-29 07:55:00|63067.5|63052.5|63096.7|63081.7|63097.3|63082.3|63058.1|63043.1|811
1617004800000|2021-03-29 08:00:00|63097.2|63082.2|63101.6|63081.6|63123.8|63108.8|63093.3|63077.9|798
1617005100000|2021-03-29 08:05:00|63102|63082|63101.3|63086.3|63118.5|63103.5|63097.1|63080.4|567
1617005400000|2021-03-29 08:10:00|63103.9|63088.9|63144.5|63129.5|63144.9|63129.5|63103.9|63088.2|727
1617005700000|2021-03-29 08:15:00|63146.7|63126.7|63201.7|63181.7|63206.8|63190.6|63131.5|63116.2|869
1617006000000|2021-03-29 08:20:00|63201.4|63181.4|63187.1|63172.1|63222.1|63207.1|63179.5|63164.5|869
1617006300000|2021-03-29 08:25:00|63187.4|63172.4|63164.6|63149.6|63188|63173|63159.3|63144.3|825
1617006600000|2021-03-29 08:30:00|63165|63150|63169|63154|63173.7|63158.5|63147.1|63132|789
1617006900000|2021-03-29 08:35:00|63168.6|63153.6|63163.9|63148.9|63176.9|63161.9|63152.3|63135.8|761
1617007200000|2021-03-29 08:40:00|63164.2|63149.2|63195|63180|63197.4|63180.5|63159.4|63141.6|668
1617007500000|2021-03-29 08:45:00|63195.5|63180.5|63215.9|63200.9|63223.9|63208.9|63189.2|63172.8|694
1617007800000|2021-03-29 08:50:00|63216.1|63201.1|63200.9|63185.9|63218.3|63203.3|63197.1|63181.4|704
1617008100000|2021-03-29 08:55:00|63200.8|63185.8|63205.2|63190.2|63217.4|63202.4|63198.7|63182|726
1617008400000|2021-03-29 09:00:00|63204.1|63189.1|63179.9|63159.9|63209|63194|63176.8|63159.3|679
1617008700000|2021-03-29 09:05:00|63180.1|63160.1|63192.1|63177.1|63201|63186|63174.6|63159.5|642
1617009000000|2021-03-29 09:10:00|63191.6|63176.6|63177.2|63162.2|63194.2|63179.2|63174.3|63158.5|627
1617009300000|2021-03-29 09:15:00|63176.7|63161.7|63172.8|63157.8|63178.6|63163.3|63164.4|63149.4|633
1617009600000|2021-03-29 09:20:00|63173|63158|63157.5|63142.5|63173.4|63158|63150.2|63135.2|633
1617009900000|2021-03-29 09:25:00|63157.6|63142.6|63158.7|63143.7|63168.4|63153.4|63151.4|63134|622
1617010200000|2021-03-29 09:30:00|63158.4|63143.4|63150.9|63135.9|63164.3|63149.3|63140.4|63123.6|704
1617010500000|2021-03-29 09:35:00|63149.1|63134.1|63154.5|63139.5|63169.6|63154.6|63148.9|63131.5|614
1617010800000|2021-03-29 09:40:00|63153.9|63138.9|63136.7|63121.7|63155.1|63139.5|63127.7|63112.7|640
1617011100000|2021-03-29 09:45:00|63136.8|63121.8|63131.6|63116.6|63153.3|63138.3|63130.6|63115.6|639
1617011400000|2021-03-29 09:50:00|63131.7|63116.7|63148.5|63133.5|63152.1|63137.1|63126.8|63111.8|676
1617011700000|2021-03-29 09:55:00|63148.7|63133.7|63160.4|63145.4|63162.9|63147.9|63138.4|63123.1|718
1617012000000|2021-03-29 10:00:00|63160.2|63145.2|63179.5|63164.5|63180.1|63165|63155.8|63140.8|599
1617012300000|2021-03-29 10:05:00|63179.1|63164.1|63168.7|63153.7|63181|63166|63165|63150|536
1617012600000|2021-03-29 10:10:00|63169.1|63154.1|63159.8|63144.8|63170.7|63155.5|63148.2|63131.1|615
1617012900000|2021-03-29 10:15:00|63159.5|63144.5|63144.6|63129.6|63163.4|63146.1|63134.5|63119.5|631
1617013200000|2021-03-29 10:20:00|63144.7|63129.7|63146.6|63131.6|63151.9|63136.9|63132.9|63117.9|716
1617013500000|2021-03-29 10:25:00|63146.7|63131.7|63156.8|63141.8|63164.2|63148.6|63143.5|63128.5|604
1617013800000|2021-03-29 10:30:00|63157|63142|63180.3|63165.3|63181.1|63166.1|63157|63142|641
1617014100000|2021-03-29 10:35:00|63180.4|63165.4|63179.3|63164.3|63180.9|63165.9|63160.1|63142|602
1617014400000|2021-03-29 10:40:00|63179.5|63164.5|63176.6|63161.6|63182.2|63165.7|63168.2|63152.5|614
1617014700000|2021-03-29 10:45:00|63177|63162|63179.6|63164.6|63197.5|63182.3|63176|63161|629
1617015000000|2021-03-29 10:50:00|63180.3|63165.3|63176.9|63161.9|63183.3|63167.2|63164.5|63149.5|702
1617015300000|2021-03-29 10:55:00|63178|63163|63178.8|63163.8|63179.8|63164.8|63165.2|63148.7|600
1617015600000|2021-03-29 11:00:00|63179|63164|63188.3|63173.3|63200.7|63185.7|63179|63163.5|660
1617015900000|2021-03-29 11:05:00|63188.4|63173.4|63211.8|63196.8|63213.9|63198.9|63187.4|63172.4|536
1617016200000|2021-03-29 11:10:00|63211.7|63196.7|63199.1|63179.1|63214.2|63199.2|63195.3|63179.1|583
1617016500000|2021-03-29 11:15:00|63199.7|63179.7|63205.8|63190.8|63206|63191|63180.2|63165.2|512
1617016800000|2021-03-29 11:20:00|63205.7|63190.7|63189.1|63174.1|63208.9|63193.9|63188.4|63171.3|505
1617017100000|2021-03-29 11:25:00|63189.2|63174.2|63178.2|63163.2|63189.7|63174.7|63164.8|63149.8|624
1617017400000|2021-03-29 11:30:00|63178.3|63163.3|63163.1|63148.1|63180.1|63165.1|63160.8|63145.8|629
1617017700000|2021-03-29 11:35:00|63163|63148|63151.8|63136.8|63164.8|63149.8|63151.7|63136.7|747
1617018000000|2021-03-29 11:40:00|63152.1|63137.1|63150.7|63135.7|63153.2|63138.1|63146.6|63131.6|532
1617018300000|2021-03-29 11:45:00|63152.1|63137.1|63147.3|63132.3|63165.9|63150.9|63143.5|63128.5|618
1617018600000|2021-03-29 11:50:00|63147.4|63132.4|63121.7|63106.7|63149.3|63134.3|63119.1|63104.1|672
1617018900000|2021-03-29 11:55:00|63121.3|63106.3|63128|63113|63142.6|63126.3|63118.6|63103.6|782
1617019200000|2021-03-29 12:00:00|63129|63114|63129.4|63114.4|63137.4|63122.4|63124.5|63109.5|701
1617019500000|2021-03-29 12:05:00|63129.7|63114.7|63122.2|63107.2|63144.8|63129.8|63122|63107|654
1617019800000|2021-03-29 12:10:00|63122.1|63107.1|63110.7|63095.7|63133.6|63118.6|63101.1|63086.1|733
1617020100000|2021-03-29 12:15:00|63108.3|63093.3|63116.5|63101.5|63116.8|63101.8|63100.1|63085.1|703
1617020400000|2021-03-29 12:20:00|63115.1|63100.1|63100.3|63085.3|63115.1|63100.1|63098.2|63083.2|682
1617020700000|2021-03-29 12:25:00|63100.4|63085.4|63106.8|63091.8|63107.5|63092.5|63085.5|63070.5|716
1617021000000|2021-03-29 12:30:00|63106.7|63091.7|63114.7|63099.7|63123|63107.8|63100.7|63085.7|759
1617021300000|2021-03-29 12:35:00|63114.8|63099.8|63121.7|63106.7|63128.7|63112.8|63104.9|63089.9|743
1617021600000|2021-03-29 12:40:00|63121.5|63106.5|63109.7|63094.7|63130.8|63115.8|63106.5|63091.5|763
1617021900000|2021-03-29 12:45:00|63110.5|63095.5|63133.5|63118.5|63135.3|63118.5|63109.9|63094.9|701
1617022200000|2021-03-29 12:50:00|63133.7|63118.7|63124.5|63109.5|63136.4|63120.5|63122.1|63107.1|715
1617022500000|2021-03-29 12:55:00|63124.4|63109.4|63101.7|63086.7|63125.7|63110.7|63099.1|63084.1|659
1617022800000|2021-03-29 13:00:00|63102|63087|63103.2|63088.2|63113.5|63098.5|63086.8|63071.8|696
1617023100000|2021-03-29 13:05:00|63103|63088|63097.6|63082.6|63117.1|63102.1|63094.8|63079.8|615
1617023400000|2021-03-29 13:10:00|63097.7|63082.7|63093.4|63078.4|63116.6|63101.6|63088.5|63071.4|636
1617023700000|2021-03-29 13:15:00|63093.5|63078.5|63090.1|63075.1|63100.2|63083|63079.8|63062.1|771
1617024000000|2021-03-29 13:20:00|63090|63075|63092.4|63077.4|63097.9|63082.9|63081.8|63066.8|714
1617024300000|2021-03-29 13:25:00|63092.5|63077.5|63090.4|63075.4|63102.1|63087.1|63088.5|63073.5|631
1617024600000|2021-03-29 13:30:00|63087.5|63072.5|63091.3|63076.3|63098.7|63083.5|63064.5|63049.5|828
1617024900000|2021-03-29 13:35:00|63090.6|63075.6|63116.2|63101.2|63120|63101.9|63082.1|63067|707
1617025200000|2021-03-29 13:40:00|63116.4|63101.4|63121.4|63106.4|63130.9|63115.9|63115.3|63100.3|684
1617025500000|2021-03-29 13:45:00|63121.5|63106.5|63117.9|63102.9|63133.2|63114.8|63109.4|63091.9|704
1617025800000|2021-03-29 13:50:00|63117.8|63102.8|63140.4|63125.4|63150|63135|63117.8|63102.8|667
1617026100000|2021-03-29 13:55:00|63141.4|63126.4|63143.1|63128.1|63165|63150|63141.2|63126.2|710
1617026400000|2021-03-29 14:00:00|63143.6|63128.6|63152.5|63137.5|63169.1|63152.1|63143.6|63128.6|753
1617026700000|2021-03-29 14:05:00|63152.2|63137.2|63125.8|63110.8|63164.3|63148.3|63117.2|63102|732
1617027000000|2021-03-29 14:10:00|63125.7|63110.7|63134.6|63114.6|63150|63133.7|63120.7|63105.7|706
1617027300000|2021-03-29 14:15:00|63132.6|63117.6|63147.7|63132.7|63151.3|63135.1|63132.2|63116.5|661
1617027600000|2021-03-29 14:20:00|63147.8|63132.8|63129.5|63114.5|63153.8|63136.6|63124.5|63109.5|653
1617027900000|2021-03-29 14:25:00|63128.2|63113.2|63144.4|63124.4|63146.1|63127|63122.8|63107.8|673
1617028200000|2021-03-29 14:30:00|63142.8|63127.8|63145.6|63130.6|63150.1|63132|63134.2|63117.5|703
1617028500000|2021-03-29 14:35:00|63146.7|63131.7|63119.6|63104.6|63155.3|63138.1|63104.1|63089.1|718
1617028800000|2021-03-29 14:40:00|63119.3|63104.3|63121|63106|63131.1|63115.7|63110.1|63093|634
1617029100000|2021-03-29 14:45:00|63120.9|63105.9|63153.2|63138.2|63156.9|63139.4|63114.8|63099.8|684
1617029400000|2021-03-29 14:50:00|63153.4|63138.4|63199.8|63184.8|63201.3|63184.8|63153|63138|715
1617029700000|2021-03-29 14:55:00|63199.4|63184.4|63226.2|63211.2|63229.9|63212.5|63199.4|63184.4|752
1617030000000|2021-03-29 15:00:00|63223.5|63208.5|63235.4|63215.4|63239.1|63224.1|63199.7|63182.8|732
1617030300000|2021-03-29 15:05:00|63232.8|63217.8|63229.8|63214.8|63240.1|63225.1|63220.8|63204.8|625
1617030600000|2021-03-29 15:10:00|63229.6|63214.6|63221.6|63206.6|63238.1|63223.1|63215.1|63195.1|608
1617030900000|2021-03-29 15:15:00|63225.2|63205.2|63202.5|63187.5|63226.6|63208.7|63202|63187|688
1617031200000|2021-03-29 15:20:00|63202.4|63187.4|63221.4|63206.4|63221.9|63206.9|63198.5|63183.5|630
1617031500000|2021-03-29 15:25:00|63217.9|63202.9|63188.3|63173.3|63218.2|63203.2|63185.6|63167.7|632
1617031800000|2021-03-29 15:30:00|63188.5|63173.5|63166.7|63151.7|63195.4|63180.4|63155.9|63139.1|703
1617032100000|2021-03-29 15:35:00|63166.6|63151.6|63153.8|63138.8|63170.3|63155.3|63150.7|63135.7|592
1617032400000|2021-03-29 15:40:00|63154.2|63139.2|63127.9|63112.9|63154.2|63139.2|63125.9|63110.9|608
1617032700000|2021-03-29 15:45:00|63128|63113|63134.4|63119.4|63139|63122.3|63118.5|63103.5|614
1617033000000|2021-03-29 15:50:00|63133.4|63118.4|63123.2|63103.2|63138.3|63121.7|63115.4|63098.2|633
1617033300000|2021-03-29 15:55:00|63123.1|63103.1|63148.5|63133.5|63149.3|63134.3|63116.6|63100.3|578
1617033600000|2021-03-29 16:00:00|63145.6|63130.6|63136.8|63121.8|63152.8|63135.8|63130.5|63112.3|612
1617033900000|2021-03-29 16:05:00|63136.7|63121.7|63137.3|63122.3|63142.1|63127.1|63134.2|63119.2|573
1617034200000|2021-03-29 16:10:00|63137.2|63122.2|63151.1|63136.1|63152.5|63137.5|63132|63117|527
1617034500000|2021-03-29 16:15:00|63151.2|63136.2|63162|63147|63163.4|63148.4|63149.2|63134.2|499
1617034800000|2021-03-29 16:20:00|63162.3|63147.3|63162.8|63147.8|63163.1|63148.1|63157.3|63142.3|465
1617035100000|2021-03-29 16:25:00|63162.7|63147.7|63151.4|63136.4|63169|63151.6|63151.2|63133.5|491
1617035400000|2021-03-29 16:30:00|63151.5|63136.5|63156.7|63141.7|63164.6|63148.3|63149.3|63134.3|446
1617035700000|2021-03-29 16:35:00|63156.6|63141.6|63155.2|63140.2|63166.1|63151.1|63152.4|63135.6|498
1617036000000|2021-03-29 16:40:00|63156|63141|63161.8|63146.8|63164.8|63149.8|63152.5|63137.5|488
1617036300000|2021-03-29 16:45:00|63160.8|63145.8|63169.9|63154.9|63170.2|63155.2|63157.6|63142.6|473
1617036600000|2021-03-29 16:50:00|63170.3|63155.3|63167.5|63152.5|63173.3|63156.1|63161.8|63145.5|542
1617036900000|2021-03-29 16:55:00|63167.3|63152.3|63170.8|63155.8|63174.9|63159.9|63157.2|63142|498
1617037200000|2021-03-29 17:00:00|63169.8|63154.8|63158.2|63143.2|63171.6|63156.6|63145|63127.8|511
1617037500000|2021-03-29 17:05:00|63157.7|63142.7|63173.3|63158.3|63175.1|63159.6|63154.5|63138.4|444
1617037800000|2021-03-29 17:10:00|63173.4|63158.4|63181.1|63166.1|63182|63167|63168.6|63153.6|458
1617038100000|2021-03-29 17:15:00|63181.3|63166.3|63166.4|63151.4|63181.3|63166.3|63156.8|63139.6|420
1617038400000|2021-03-29 17:20:00|63166.3|63151.3|63163.3|63148.3|63167.1|63152.1|63160.8|63144.1|362
1617038700000|2021-03-29 17:25:00|63161.8|63146.8|63169.3|63154.3|63173.8|63156.5|63161.6|63145.5|389
1617039000000|2021-03-29 17:30:00|63169.5|63154.5|63152|63137|63177.8|63161.3|63152|63136.3|407
1617039300000|2021-03-29 17:35:00|63152.1|63137.1|63166.5|63146.5|63174.5|63157.3|63151.7|63136.1|472
1617039600000|2021-03-29 17:40:00|63166.9|63146.9|63160.8|63145.8|63169.3|63152.3|63158.9|63142.5|464
1617039900000|2021-03-29 17:45:00|63161.5|63146.5|63169.1|63154.1|63170.8|63154.2|63157.5|63140|484
1617040200000|2021-03-29 17:50:00|63169.2|63154.2|63174|63159|63179.6|63162.5|63169.1|63151.1|492
1617040500000|2021-03-29 17:55:00|63173.9|63158.9|63189.9|63174.9|63191.1|63176.1|63172.9|63157.9|525
1617040800000|2021-03-29 18:00:00|63190|63175|63194.7|63179.7|63196|63181|63187.5|63170.3|548
1617041100000|2021-03-29 18:05:00|63194.8|63179.8|63187.2|63172.2|63199|63184|63186.9|63171.9|429
1617041400000|2021-03-29 18:10:00|63187.1|63172.1|63180.3|63160.3|63193.6|63178.1|63177.5|63158|463
1617041700000|2021-03-29 18:15:00|63181.3|63161.3|63191.6|63176.6|63198.1|63182.5|63181.3|63161.3|521
1617042000000|2021-03-29 18:20:00|63191.5|63176.5|63201.4|63186.4|63204|63189|63188.5|63173.5|474
1617042300000|2021-03-29 18:25:00|63201.5|63186.5|63206.2|63191.2|63206.6|63191.6|63196.6|63180.5|500
1617042600000|2021-03-29 18:30:00|63206.7|63191.7|63212.5|63197.5|63217.1|63202.1|63205.8|63190.8|460
1617042900000|2021-03-29 18:35:00|63212.6|63197.6|63221.8|63206.8|63223|63208|63211.8|63194.7|465
1617043200000|2021-03-29 18:40:00|63221.2|63206.2|63217.5|63202.5|63221.2|63206.2|63207.1|63192.1|456
1617043500000|2021-03-29 18:45:00|63216.5|63201.5|63216.8|63201.8|63220.4|63203.4|63205.1|63190.1|437
1617043800000|2021-03-29 18:50:00|63217|63202|63219.9|63204.9|63222.9|63207.6|63213.5|63195.5|422
1617044100000|2021-03-29 18:55:00|63219.7|63204.7|63225.5|63210.5|63226.2|63211|63213.7|63198.1|565
1617044400000|2021-03-29 19:00:00|63224.3|63209.3|63196.2|63176.2|63224.3|63209.3|63191.8|63175.8|579
1617044700000|2021-03-29 19:05:00|63194.3|63179.3|63197.3|63177.3|63205|63187.5|63191.9|63175.5|447
1617045000000|2021-03-29 19:10:00|63197.4|63177.4|63196.7|63176.7|63205.4|63188|63189.1|63173.1|444
1617045300000|2021-03-29 19:15:00|63196.6|63176.6|63195.5|63175.5|63197.3|63178|63185.5|63167.3|399
1617045600000|2021-03-29 19:20:00|63195.6|63175.6|63195|63180|63202.8|63185.4|63192.2|63174|423
1617045900000|2021-03-29 19:25:00|63195.2|63180.2|63207.5|63192.5|63220.8|63203.6|63194.2|63178.7|431
1617046200000|2021-03-29 19:30:00|63207.6|63192.6|63206.9|63191.9|63210.6|63194.6|63202.4|63186.5|382
1617046500000|2021-03-29 19:35:00|63207|63192|63197.6|63182.6|63213|63196.9|63196.3|63179|385
1617046800000|2021-03-29 19:40:00|63197.7|63182.7|63211.1|63191.1|63211.3|63191.7|63190.2|63175.2|459
1617047100000|2021-03-29 19:45:00|63211.6|63191.6|63214.4|63194.4|63215.8|63199.5|63204.6|63186.3|457
1617047400000|2021-03-29 19:50:00|63211.2|63196.2|63216.5|63201.5|63218.7|63201.8|63207.1|63190.3|399
1617047700000|2021-03-29 19:55:00|63213.9|63196.5|63205.2|63185.2|63218.7|63201.3|63202.3|63184.5|471
1617048000000|2021-03-29 20:00:00|63207.2|63187.2|63223|63203|63226.8|63206.8|63205.8|63185.8|398
1617048300000|2021-03-29 20:05:00|63224|63204|63224|63204|63225|63207.2|63220.2|63200.2|298
1617048600000|2021-03-29 20:10:00|63223.8|63203.8|63219.7|63204.7|63226.2|63208.1|63218.6|63198.9|229
1617048900000|2021-03-29 20:15:00|63222.2|63202.2|63220.6|63200.6|63224.6|63205.1|63218.4|63200.5|199
1617049200000|2021-03-29 20:20:00|63220.8|63200.8|63221.5|63201.5|63223.1|63205.7|63218.3|63200.7|146
1617049500000|2021-03-29 20:25:00|63221|63201|63221.8|63201.8|63222.3|63204.4|63217.1|63197.1|212
1617049800000|2021-03-29 20:30:00|63221.6|63201.6|63231.2|63211.2|63234|63214|63221.5|63201.5|269
1617050100000|2021-03-29 20:35:00|63231.4|63211.4|63231.3|63211.3|63232.4|63212.4|63228.5|63208.5|214
1617050400000|2021-03-29 20:40:00|63231.7|63211.7|63222.7|63202.7|63234|63214|63222.6|63202.6|256
1617050700000|2021-03-29 20:45:00|63222.6|63202.6|63229.7|63209.7|63233.1|63213.1|63219.9|63199.9|303
1617051000000|2021-03-29 20:50:00|63230|63210|63225.8|63205.8|63232.8|63210.7|63224.1|63198.1|237
1617051300000|2021-03-29 20:55:00|63231.1|63211.1|63227.7|63198.5|63232.9|63212.9|63216.5|63196.5|362
1617051600000|2021-03-29 21:00:00|63228.5|63202.9|63225|63197.3|63232.3|63202.9|63224.2|63192.5|41
1617051900000|2021-03-29 21:05:00|63224.2|63198.5|63213.1|63188.5|63249.3|63198.5|63208.8|63160.9|118
1617052200000|2021-03-29 21:10:00|63210.5|63190.5|63211.6|63191.6|63226.7|63192.8|63210.5|63178.7|103
1617052500000|2021-03-29 21:15:00|63213.4|63188.7|63215.9|63184.5|63245.8|63191.3|63209.2|63157.4|146
1617052800000|2021-03-29 21:20:00|63209.3|63189.3|63216.1|63189.7|63228.3|63191.4|63206.6|63178.6|55
1617053100000|2021-03-29 21:25:00|63227.5|63179.3|63216.1|63189.7|63227.5|63191.2|63209.8|63177.3|76
1617053400000|2021-03-29 21:30:00|63220.5|63182.1|63217.2|63186.8|63230.9|63192.7|63206.8|63178.8|173
1617053700000|2021-03-29 21:35:00|63223.1|63182.5|63212.5|63187.3|63227.1|63191.4|63209.9|63178.8|128
1617054000000|2021-03-29 21:40:00|63212.2|63188.3|63216.9|63186.3|63218.9|63190.8|63209.7|63185|173
1617054300000|2021-03-29 21:45:00|63217.2|63186.5|63215.4|63188.1|63222.9|63191.3|63208|63184.5|150
1617054600000|2021-03-29 21:50:00|63214.9|63188.4|63213.3|63166.5|63225.5|63191.7|63199.7|63120.4|313
1617054900000|2021-03-29 21:55:00|63219|63164.3|63216.3|63167.5|63222.6|63185.3|63199.8|63157.2|317
1617055200000|2021-03-29 22:00:00|63215.7|63170|63205.6|63170.4|63220.1|63187.3|63195.5|63169.8|474
1617055500000|2021-03-29 22:05:00|63203.4|63171.9|63186.5|63165.4|63210.7|63177.5|63184.1|63158.5|357
1617055800000|2021-03-29 22:10:00|63187|63165|63177.2|63155.1|63190|63169.3|63173.2|63152.5|297
1617056100000|2021-03-29 22:15:00|63177.6|63154.2|63181.4|63161.4|63183.7|63163.7|63176.8|63154.2|197
1617056400000|2021-03-29 22:20:00|63181.6|63161.6|63184.3|63164.3|63186.9|63166.9|63179.9|63159.9|199
1617056700000|2021-03-29 22:25:00|63182.4|63162.4|63179.4|63159.4|63186.1|63166|63177.5|63157.5|154
1617057000000|2021-03-29 22:30:00|63180|63160|63187.9|63167.9|63192.5|63171.7|63177.5|63157.5|252
1617057300000|2021-03-29 22:35:00|63187.4|63167.4|63189.1|63169.1|63192.4|63172.4|63186.4|63166.4|186
1617057600000|2021-03-29 22:40:00|63188.9|63168.9|63196.2|63176.2|63197.7|63177.7|63187.2|63167.2|186
1617057900000|2021-03-29 22:45:00|63196.4|63176.4|63198.7|63178.7|63200.7|63180.4|63194.4|63174.4|171
1617058200000|2021-03-29 22:50:00|63198.6|63178.6|63193.5|63173.5|63199.5|63179.5|63191.6|63171.6|160
1617058500000|2021-03-29 22:55:00|63193.8|63173.8|63201.3|63181.3|63202.2|63182.2|63193.7|63173.7|132
1617058800000|2021-03-29 23:00:00|63200.9|63180.9|63204.2|63184.2|63207.8|63187.8|63197.9|63177.9|197
1617059100000|2021-03-29 23:05:00|63205|63185|63202.9|63182.9|63207.1|63187.1|63199.6|63179.6|128
1617059400000|2021-03-29 23:10:00|63203.5|63183.5|63195.3|63175.3|63206|63186|63194.8|63174.8|157
1617059700000|2021-03-29 23:15:00|63196|63176|63191.1|63171.1|63197|63177|63191.1|63171.1|143
1617060000000|2021-03-29 23:20:00|63191.4|63171.4|63194.9|63174.9|63197.9|63177.9|63189.1|63169.1|147
1617060300000|2021-03-29 23:25:00|63193.5|63173.5|63193.1|63173.1|63194.5|63174.5|63189.6|63169.6|121
1617060600000|2021-03-29 23:30:00|63193|63173|63193.6|63173.6|63204.5|63184.5|63191.7|63171.7|189
1617060900000|2021-03-29 23:35:00|63193.5|63173.5|63198.2|63178.2|63198.5|63178.5|63192.6|63172.6|236
1617061200000|2021-03-29 23:40:00|63198.3|63178.3|63200.7|63180.7|63200.7|63180.7|63191.3|63171.3|218
1617061500000|2021-03-29 23:45:00|63200.2|63180.2|63202.6|63182.6|63206.9|63186.9|63197.4|63177.4|239
1617061800000|2021-03-29 23:50:00|63202.8|63182.8|63200.4|63180.4|63203.6|63183.6|63197.5|63177.5|229
1617062100000|2021-03-29 23:55:00|63200.6|63180.6|63197.7|63177.7|63203.9|63183.9|63196.3|63176.3|203
1617062400000|2021-03-30 00:00:00|63197.5|63177.5|63200.9|63180.9|63202.8|63182.8|63194.6|63174.6|329
1617062700000|2021-03-30 00:05:00|63200.8|63180.8|63195.7|63175.7|63201.3|63181.3|63183.6|63163.6|354
1617063000000|2021-03-30 00:10:00|63196.1|63176.1|63217.1|63197.1|63217.1|63197.1|63193.8|63173.8|409
1617063300000|2021-03-30 00:15:00|63216.5|63196.5|63194.9|63174.9|63221|63201|63194.5|63174.5|416
1617063600000|2021-03-30 00:20:00|63195|63175|63189|63169|63195|63175|63184|63165.9|352
1617063900000|2021-03-30 00:25:00|63189.1|63169.1|63198.1|63178.1|63204.6|63184.6|63189.1|63169.1|378
1617064200000|2021-03-30 00:30:00|63198.7|63178.7|63189.2|63169.2|63201|63181|63187.5|63167.5|353
1617064500000|2021-03-30 00:35:00|63189.1|63169.1|63189.5|63169.5|63190.6|63170.6|63184|63164|365
1617064800000|2021-03-30 00:40:00|63189.4|63169.4|63200.3|63180.3|63208|63188|63188.7|63168.7|337
1617065100000|2021-03-30 00:45:00|63200|63180|63203.5|63183.5|63206.5|63186.5|63196.7|63176.7|357
1617065400000|2021-03-30 00:50:00|63203.4|63183.4|63208.5|63188.5|63209.5|63189.5|63198.9|63181.2|465
1617065700000|2021-03-30 00:55:00|63207.2|63187.2|63188.6|63168.6|63207.2|63187.2|63186.5|63166.5|374
1617066000000|2021-03-30 01:00:00|63187.4|63167.4|63188.4|63168.4|63195.3|63175.3|63184.3|63164.3|413
1617066300000|2021-03-30 01:05:00|63188.1|63168.1|63195.6|63175.6|63201.1|63181.1|63187.6|63167.6|348
1617066600000|2021-03-30 01:10:00|63195.5|63175.5|63201.2|63181.2|63201.2|63181.2|63188.5|63168.5|386
1617066900000|2021-03-30 01:15:00|63201|63181|63203.6|63183.6|63208.2|63188.2|63192|63172|417
1617067200000|2021-03-30 01:20:00|63203.5|63183.5|63199.2|63179.2|63207.4|63187.4|63194.2|63174.4|443
1617067500000|2021-03-30 01:25:00|63199.1|63179.1|63204.3|63184.3|63208.7|63188.7|63197.1|63177.1|381
1617067800000|2021-03-30 01:30:00|63204.9|63184.9|63212.8|63192.8|63215.3|63195.3|63203|63183|393
1617068100000|2021-03-30 01:35:00|63212.9|63192.9|63206.9|63186.9|63219.4|63199.4|63202.6|63182.6|460
1617068400000|2021-03-30 01:40:00|63206.4|63186.4|63200.6|63180.6|63209.8|63189.8|63200|63180|374
1617068700000|2021-03-30 01:45:00|63200.1|63180.1|63200.3|63180.3|63200.8|63180.8|63194|63174|390
1617069000000|2021-03-30 01:50:00|63198.1|63178.1|63186.4|63166.4|63199.4|63179.4|63183.4|63163.4|414
1617069300000|2021-03-30 01:55:00|63186.9|63166.9|63177|63157|63186.9|63166.9|63169.4|63149.4|481
1617069600000|2021-03-30 02:00:00|63178.3|63158.3|63182.2|63162.2|63185.8|63165.8|63176.9|63156.9|424
1617069900000|2021-03-30 02:05:00|63180.7|63160.7|63184.5|63164.5|63188.3|63168.3|63178.4|63158.4|419
1617070200000|2021-03-30 02:10:00|63184.6|63164.6|63193.5|63173.5|63197|63178.4|63184.4|63164.4|387
1617070500000|2021-03-30 02:15:00|63193.4|63173.4|63186.6|63171.6|63198.7|63178.7|63186.6|63169.1|363
1617070800000|2021-03-30 02:20:00|63187.1|63167.1|63192.1|63172.1|63199.2|63179.2|63187|63167|395
1617071100000|2021-03-30 02:25:00|63191.9|63171.9|63190.2|63170.2|63199.6|63179.6|63184.4|63166|449
1617071400000|2021-03-30 02:30:00|63189.8|63169.8|63192.5|63172.5|63196.1|63178.3|63185|63165|434
1617071700000|2021-03-30 02:35:00|63192.8|63172.8|63198.7|63178.7|63203|63183.6|63192.5|63172.5|332
1617072000000|2021-03-30 02:40:00|63198.6|63178.6|63199.5|63179.5|63203.3|63184.6|63194.4|63176|325
1617072300000|2021-03-30 02:45:00|63196.1|63181.1|63203.1|63183.1|63204.3|63184.3|63196|63178|304
1617072600000|2021-03-30 02:50:00|63203.2|63183.2|63209.4|63189.4|63213.8|63193.8|63201.2|63182.8|353
1617072900000|2021-03-30 02:55:00|63209.6|63189.6|63217.9|63197.9|63223.4|63203.4|63208.2|63188.2|427
1617073200000|2021-03-30 03:00:00|63217.6|63197.6|63214.5|63194.5|63217.6|63197.6|63207.5|63187.5|398
1617073500000|2021-03-30 03:05:00|63214.4|63194.4|63207.5|63192.5|63214.9|63194.9|63206.1|63186.1|369
1617073800000|2021-03-30 03:10:00|63207.9|63192.9|63203.2|63183.2|63210.3|63192.9|63200.4|63182.3|351
1617074100000|2021-03-30 03:15:00|63203|63183|63186.9|63166.9|63203.7|63183.7|63184.4|63166.8|433
1617074400000|2021-03-30 03:20:00|63186.7|63166.7|63190.1|63170.1|63192.7|63172.7|63183.6|63165.8|358
1617074700000|2021-03-30 03:25:00|63190|63170|63194|63174|63196.5|63177.7|63187.2|63169.6|296
1617075000000|2021-03-30 03:30:00|63193.7|63173.7|63192.7|63172.7|63196.7|63178.6|63188.7|63169.6|315
1617075300000|2021-03-30 03:35:00|63192.6|63172.6|63190.7|63170.7|63195.2|63175.2|63187.7|63170.1|212
1617075600000|2021-03-30 03:40:00|63191.3|63171.3|63188.8|63168.8|63194.9|63174.9|63187.9|63167.9|272
1617075900000|2021-03-30 03:45:00|63188.6|63168.6|63194.3|63174.3|63195.6|63176.8|63185.7|63168.1|286
1617076200000|2021-03-30 03:50:00|63194.1|63174.1|63199.3|63179.3|63202.3|63182.3|63193.9|63173.9|289
1617076500000|2021-03-30 03:55:00|63200.6|63180.6|63207|63187|63208.2|63188.2|63198.3|63178.3|306
1617076800000|2021-03-30 04:00:00|63206.9|63186.9|63209.5|63189.5|63210.2|63191.6|63202.2|63182.2|310
1617077100000|2021-03-30 04:05:00|63209.4|63189.4|63214.8|63194.8|63215.2|63195.2|63204|63184.2|320
1617077400000|2021-03-30 04:10:00|63214.7|63194.7|63221.8|63201.8|63223|63204.7|63214.7|63194.7|316
1617077700000|2021-03-30 04:15:00|63221.7|63201.7|63231.5|63211.5|63241.5|63221.5|63217.8|63197.8|407
1617078000000|2021-03-30 04:20:00|63231.2|63211.2|63222.1|63202.1|63237.5|63220.1|63219.5|63199.5|350
1617078300000|2021-03-30 04:25:00|63222.3|63202.3|63225|63205|63225.5|63205.5|63221.5|63201.5|169
1617078600000|2021-03-30 04:30:00|63225.2|63205.2|63224.6|63204.6|63228.7|63208.7|63220.3|63200.3|232
1617078900000|2021-03-30 04:35:00|63224.9|63204.9|63216|63196|63225.5|63205.5|63211.2|63191.2|234
1617079200000|2021-03-30 04:40:00|63216.4|63196.4|63211.1|63191.1|63218.1|63198.1|63210.5|63190.5|225
1617079500000|2021-03-30 04:45:00|63211.4|63191.4|63215.9|63195.9|63219.9|63199.9|63206.2|63186.2|266
1617079800000|2021-03-30 04:50:00|63216.1|63196.1|63209.3|63189.3|63216.4|63196.4|63206.9|63186.9|270
1617080100000|2021-03-30 04:55:00|63209.4|63189.4|63217.7|63197.7|63218.2|63198.2|63208.5|63188.5|294
1617080400000|2021-03-30 05:00:00|63217.6|63197.6|63212|63192|63220.6|63200.6|63211.8|63191.8|295
1617080700000|2021-03-30 05:05:00|63211.9|63191.9|63221.5|63201.5|63221.8|63201.8|63211.7|63191.7|216
1617081000000|2021-03-30 05:10:00|63221.3|63201.3|63221.6|63206.6|63227.6|63209.1|63219.6|63199.6|284
1617081300000|2021-03-30 05:15:00|63221.7|63206.7|63220.3|63200.3|63224.7|63206.7|63219.8|63199.8|200
1617081600000|2021-03-30 05:20:00|63219.6|63199.6|63225.4|63210.4|63229.1|63211.5|63219.6|63199.6|270
1617081900000|2021-03-30 05:25:00|63225.6|63210.6|63219.8|63199.8|63228.4|63210.8|63219.5|63199.5|212
1617082200000|2021-03-30 05:30:00|63216.7|63201.7|63214.6|63194.6|63221.3|63201.7|63213.5|63194.2|251
1617082500000|2021-03-30 05:35:00|63214.2|63194.2|63218.5|63198.5|63219.7|63201.3|63211|63191|346
1617082800000|2021-03-30 05:40:00|63218.4|63198.4|63221.5|63201.5|63223.8|63203.8|63212.6|63195.3|338
1617083100000|2021-03-30 05:45:00|63221.6|63201.6|63234.6|63214.6|63237.1|63218|63218|63199.8|431
1617083400000|2021-03-30 05:50:00|63234.8|63214.8|63231.3|63211.3|63235.9|63217.1|63225.4|63206.5|369
1617083700000|2021-03-30 05:55:00|63231.4|63211.4|63231.5|63211.5|63234.2|63215.2|63228.6|63208.6|347
1617084000000|2021-03-30 06:00:00|63232|63212|63219.4|63199.4|63233.7|63213.8|63214.5|63194.5|547
1617084300000|2021-03-30 06:05:00|63217.1|63202.1|63227.4|63207.4|63234.6|63215.5|63217.1|63202.1|493
1617084600000|2021-03-30 06:10:00|63228.3|63208.3|63216.6|63196.6|63230.1|63210.1|63213.1|63193.3|566
1617084900000|2021-03-30 06:15:00|63214.8|63194.8|63210.7|63190.7|63223.1|63203.1|63208.2|63188.2|549
1617085200000|2021-03-30 06:20:00|63208.2|63193.2|63231.4|63211.4|63232|63212|63208|63189.7|481
1617085500000|2021-03-30 06:25:00|63232.3|63212.3|63257.4|63237.4|63271|63251.3|63223.4|63206.1|621
1617085800000|2021-03-30 06:30:00|63258|63238|63275.7|63260.7|63281.1|63263.5|63254.8|63234.8|602
1617086100000|2021-03-30 06:35:00|63275.5|63260.5|63280.9|63260.9|63282.4|63264.5|63260|63242.4|567
1617086400000|2021-03-30 06:40:00|63280.7|63260.7|63263.5|63248.5|63287|63269|63263.5|63245.6|685
1617086700000|2021-03-30 06:45:00|63266.6|63246.6|63296.6|63276.6|63338.2|63318.2|63266.5|63246.5|699
1617087000000|2021-03-30 06:50:00|63296.1|63276.1|63301.3|63286.3|63303.7|63287.8|63282.2|63264.8|614
1617087300000|2021-03-30 06:55:00|63301.2|63286.2|63306.4|63286.4|63318|63302.6|63297.2|63280.4|651
1617087600000|2021-03-30 07:00:00|63305.1|63285.1|63335.4|63320.4|63339|63321.3|63294.9|63277.8|695
1617087900000|2021-03-30 07:05:00|63335.1|63320.1|63324.3|63309.3|63342|63324.8|63312.8|63295.6|636
1617088200000|2021-03-30 07:10:00|63324.2|63309.2|63294.7|63274.7|63330.1|63313.3|63275.5|63258.1|684
1617088500000|2021-03-30 07:15:00|63294|63274|63278.8|63263.8|63303.3|63288.3|63272.1|63255.5|661
1617088800000|2021-03-30 07:20:00|63278.6|63263.6|63284|63269|63287.4|63271.3|63262.6|63246.5|646
1617089100000|2021-03-30 07:25:00|63284.3|63269.3|63329.7|63309.7|63330.1|63311.6|63278|63260.3|639
1617089400000|2021-03-30 07:30:00|63329.2|63309.2|63316.6|63301.6|63335.5|63317.1|63311.8|63294|633
1617089700000|2021-03-30 07:35:00|63319|63299|63344.2|63329.2|63355.2|63337.8|63317.9|63299|658
1617090000000|2021-03-30 07:40:00|63345.9|63330.9|63365.5|63350.5|63370|63354|63341.4|63323.7|685
1617090300000|2021-03-30 07:45:00|63364.5|63349.5|63364|63349|63383.2|63365.4|63360.2|63343.8|671
1617090600000|2021-03-30 07:50:00|63363.8|63348.8|63372.1|63357.1|63376.4|63358.6|63352.6|63335.9|572
1617090900000|2021-03-30 07:55:00|63372|63357|63367|63352|63380.6|63365.1|63360.6|63345.6|607
1617091200000|2021-03-30 08:00:00|63366.9|63351.9|63351.3|63336.3|63376.5|63360.3|63346.3|63329.5|664
1617091500000|2021-03-30 08:05:00|63351.2|63336.2|63353.2|63338.2|63360.9|63345.2|63344.2|63328.2|626
1617091800000|2021-03-30 08:10:00|63352.9|63337.9|63370.8|63355.8|63372.5|63356|63352.9|63336.2|646
1617092100000|2021-03-30 08:15:00|63371|63356|63332.7|63317.7|63379|63360.7|63330.9|63315.3|600
1617092400000|2021-03-30 08:20:00|63332.8|63317.8|63347.8|63332.8|63349.2|63332.8|63327.2|63312.2|588
1617092700000|2021-03-30 08:25:00|63352.4|63332.4|63351|63336|63356.8|63339.8|63327.7|63310.6|574
1617093000000|2021-03-30 08:30:00|63350.9|63335.9|63336|63321|63363.2|63345.9|63335.2|63320.2|574
1617093300000|2021-03-30 08:35:00|63335.9|63320.9|63329.4|63314.4|63337.1|63321.8|63322.2|63307.2|560
1617093600000|2021-03-30 08:40:00|63330|63315|63315.3|63300.3|63331|63316|63313.3|63298.2|538
1617093900000|2021-03-30 08:45:00|63315.5|63300.5|63316.1|63301.1|63324.4|63308.2|63313.4|63295.9|528
1617094200000|2021-03-30 08:50:00|63315.6|63300.6|63304|63289|63327.5|63310.2|63303.1|63288.1|558
1617094500000|2021-03-30 08:55:00|63303.8|63288.8|63314.7|63294.7|63315.3|63298.3|63302.9|63285.7|562
1617094800000|2021-03-30 09:00:00|63314|63294|63298.8|63278.8|63318|63298.4|63298.8|63278.8|534
1617095100000|2021-03-30 09:05:00|63298.6|63278.6|63295.9|63280.9|63305.5|63286.6|63291.3|63275.1|494
1617095400000|2021-03-30 09:10:00|63295.5|63280.5|63306.1|63291.1|63313.4|63296.4|63292.3|63275.8|483
1617095700000|2021-03-30 09:15:00|63305.9|63290.9|63313.7|63298.7|63319.4|63304.4|63301|63285.7|462
1617096000000|2021-03-30 09:20:00|63315|63300|63326.2|63311.2|63328.4|63312|63311.8|63294.2|464
1617096300000|2021-03-30 09:25:00|63326.3|63311.3|63335.4|63315.4|63341.1|63323.7|63322.9|63305.5|548
1617096600000|2021-03-30 09:30:00|63334.9|63314.9|63338.9|63323.9|63342.5|63326.5|63330.5|63313.9|492
1617096900000|2021-03-30 09:35:00|63342|63322|63335.9|63320.9|63343|63327.5|63330.5|63315.5|501
1617097200000|2021-03-30 09:40:00|63335.5|63320.5|63345.3|63330.3|63351.6|63334.6|63334.9|63319.9|410
1617097500000|2021-03-30 09:45:00|63345.2|63330.2|63364.5|63344.5|63367|63352|63345.2|63329.1|487
1617097800000|2021-03-30 09:50:00|63363.6|63348.6|63348.9|63333.9|63364.4|63349.4|63333.7|63318.7|515
1617098100000|2021-03-30 09:55:00|63349.2|63334.2|63348.8|63333.8|63351.9|63336.6|63335.2|63318.2|497
1617098400000|2021-03-30 10:00:00|63348.9|63333.9|63338.9|63323.9|63360.2|63342.3|63338.2|63320.8|537
1617098700000|2021-03-30 10:05:00|63339.2|63324.2|63337.1|63322.1|63346.4|63329.5|63328.4|63310.3|507
1617099000000|2021-03-30 10:10:00|63336.9|63321.9|63326|63311|63339.3|63324|63325|63308.8|449
1617099300000|2021-03-30 10:15:00|63325.9|63310.9|63336.8|63321.8|63339|63322.2|63325.9|63310.9|477
1617099600000|2021-03-30 10:20:00|63339.2|63319.2|63336.7|63316.7|63340.8|63325.3|63325.4|63310.4|542
1617099900000|2021-03-30 10:25:00|63336.9|63316.9|63343.9|63328.9|63347|63329.9|63330|63315|458
1617100200000|2021-03-30 10:30:00|63344.5|63329.5|63338.4|63323.4|63346.9|63329.9|63331.4|63315.2|473
1617100500000|2021-03-30 10:35:00|63338.5|63323.5|63356.5|63341.5|63356.7|63341.7|63336.9|63321.9|456
1617100800000|2021-03-30 10:40:00|63356.4|63341.4|63363.2|63348.2|63372.1|63355.1|63353|63335.9|534
1617101100000|2021-03-30 10:45:00|63363.8|63348.8|63355.8|63340.8|63366.3|63349.5|63348.4|63333.4|542
1617101400000|2021-03-30 10:50:00|63355.9|63340.9|63378.6|63363.6|63381.7|63366.7|63355.6|63340.6|608
1617101700000|2021-03-30 10:55:00|63378.8|63363.8|63388.1|63373.1|63399.5|63382.4|63364.1|63348.9|617
1617102000000|2021-03-30 11:00:00|63387.9|63372.9|63393.8|63378.8|63404.4|63385.1|63383.2|63368.2|622
1617102300000|2021-03-30 11:05:00|63394|63379|63391|63376|63405.7|63389.9|63386.5|63371.5|645
1617102600000|2021-03-30 11:10:00|63391.1|63376.1|63386.2|63371.2|63393.7|63378.7|63382.1|63366.6|540
1617102900000|2021-03-30 11:15:00|63386.4|63371.4|63385.3|63370.3|63400.1|63385.1|63383.3|63365.6|556
1617103200000|2021-03-30 11:20:00|63385.9|63370.9|63381.1|63366.1|63390.3|63372.6|63375.6|63357.9|600
1617103500000|2021-03-30 11:25:00|63381.2|63366.2|63369.2|63354.2|63396.1|63381.1|63369.1|63352.5|598
1617103800000|2021-03-30 11:30:00|63368.7|63353.7|63367.4|63352.4|63371.5|63356.5|63355.6|63340.6|562
1617104100000|2021-03-30 11:35:00|63366.9|63351.9|63387|63372|63391.9|63374.3|63366.3|63349.7|588
1617104400000|2021-03-30 11:40:00|63387.9|63372.9|63386.7|63371.7|63393.1|63375.3|63383.5|63367.3|593
1617104700000|2021-03-30 11:45:00|63386.8|63371.8|63373.6|63358.6|63397.8|63382.4|63372.4|63357.4|592
1617105000000|2021-03-30 11:50:00|63373.4|63358.4|63351.5|63336.5|63383.9|63366.5|63345.3|63327.9|609
1617105300000|2021-03-30 11:55:00|63351.4|63336.4|63376.8|63356.8|63381.2|63363.1|63345.1|63330.1|643
1617105600000|2021-03-30 12:00:00|63376.3|63356.3|63344.2|63329.2|63383.3|63367.1|63341.6|63324.4|647
1617105900000|2021-03-30 12:05:00|63344.3|63329.3|63353.8|63338.8|63354.1|63339.1|63339.5|63322.5|564
1617106200000|2021-03-30 12:10:00|63354|63339|63339.8|63324.8|63367.3|63348.5|63329.1|63314.1|673
1617106500000|2021-03-30 12:15:00|63339.2|63324.2|63340.1|63325.1|63346.4|63329.3|63333.2|63318.2|553
1617106800000|2021-03-30 12:20:00|63342.3|63322.3|63356.5|63341.5|63362.5|63344.2|63342.3|63322.3|641
1617107100000|2021-03-30 12:25:00|63356.3|63341.3|63380.5|63365.5|63380.5|63365.5|63356.3|63339.6|691
1617107400000|2021-03-30 12:30:00|63380.9|63365.9|63402|63382|63405.1|63386.4|63369.3|63351.3|693
1617107700000|2021-03-30 12:35:00|63402.1|63382.1|63382.6|63367.6|63402.5|63383.1|63372.6|63355.9|658
1617108000000|2021-03-30 12:40:00|63382.9|63367.9|63393.7|63373.7|63402|63382.5|63374.8|63356.9|645
1617108300000|2021-03-30 12:45:00|63393.6|63373.6|63401.3|63386.3|63408.5|63391|63381.8|63366.6|691
1617108600000|2021-03-30 12:50:00|63401.4|63386.4|63409.1|63394.1|63409.2|63394.2|63393.9|63377.4|630
1617108900000|2021-03-30 12:55:00|63408.5|63393.5|63396.9|63376.9|63413.6|63398.6|63392.3|63375.1|690
1617109200000|2021-03-30 13:00:00|63396.6|63376.6|63399.2|63384.2|63402.9|63387.3|63381.5|63363.7|653
1617109500000|2021-03-30 13:05:00|63399.7|63384.7|63394.2|63379.2|63407.4|63390.2|63385.7|63368|615
1617109800000|2021-03-30 13:10:00|63394.4|63379.4|63380.3|63365.3|63397.8|63381.7|63379.8|63362.4|548
1617110100000|2021-03-30 13:15:00|63380.8|63365.8|63373.6|63358.6|63386.3|63368|63359.9|63343.1|609
1617110400000|2021-03-30 13:20:00|63374.1|63359.1|63410.3|63395.3|63411.2|63395.8|63372.8|63357.8|616
1617110700000|2021-03-30 13:25:00|63410.5|63395.5|63440.4|63425.4|63457.3|63437.3|63404.9|63388|677
1617111000000|2021-03-30 13:30:00|63440.9|63425.9|63449.8|63429.8|63458.4|63443.4|63426.8|63409|749
1617111300000|2021-03-30 13:35:00|63449.7|63429.7|63462.8|63447.8|63468.7|63451.8|63447.5|63429.7|729
1617111600000|2021-03-30 13:40:00|63463.1|63448.1|63474|63454|63489|63469.8|63460.9|63442.6|762
1617111900000|2021-03-30 13:45:00|63473.6|63453.6|63483.6|63468.6|63497.1|63478.9|63460.2|63442.3|728
1617112200000|2021-03-30 13:50:00|63483.8|63468.8|63481.9|63466.9|63505.4|63485.4|63474.3|63457.3|749
1617112500000|2021-03-30 13:55:00|63481.1|63466.1|63461.4|63441.4|63483.5|63466.8|63449|63429.8|732
1617112800000|2021-03-30 14:00:00|63461.9|63441.9|63462.1|63442.1|63473.7|63454.3|63436.9|63419|816
1617113100000|2021-03-30 14:05:00|63462.9|63442.9|63430.6|63415.6|63479.2|63461.4|63429.7|63412|1032
1617113400000|2021-03-30 14:10:00|63432.7|63412.7|63427.7|63407.7|63444.9|63429.9|63421|63403.1|959
1617113700000|2021-03-30 14:15:00|63427.9|63407.9|63428.4|63408.4|63446.3|63427.3|63421.8|63401.8|948
1617114000000|2021-03-30 14:20:00|63428.6|63408.6|63432|63412|63440.4|63420.6|63415.3|63397.4|912
1617114300000|2021-03-30 14:25:00|63433.2|63413.2|63410.7|63395.7|63446.5|63429.9|63410.4|63393.7|867
1617114600000|2021-03-30 14:30:00|63410.3|63395.3|63417|63402|63422.3|63404.6|63400.6|63381.8|931
1617114900000|2021-03-30 14:35:00|63417.2|63402.2|63440.5|63420.5|63440.9|63420.9|63408.9|63390.7|866
1617115200000|2021-03-30 14:40:00|63439.7|63419.7|63409.8|63389.8|63443.3|63424.6|63409.4|63389.4|873
1617115500000|2021-03-30 14:45:00|63409.6|63389.6|63428.7|63408.7|63434.7|63414.7|63402.3|63383.8|887
1617115800000|2021-03-30 14:50:00|63427.9|63407.9|63413.5|63393.5|63436.1|63416.3|63407.6|63387.6|923
1617116100000|2021-03-30 14:55:00|63412.4|63392.4|63432.8|63417.8|63436.2|63417.8|63405.2|63386.9|1008
1617116400000|2021-03-30 15:00:00|63437.6|63417.6|63417.1|63397.1|63437.6|63417.6|63408.2|63392.7|977
1617116700000|2021-03-30 15:05:00|63413.9|63398.9|63397.7|63382.7|63417.8|63400.2|63397.6|63382.6|826
1617117000000|2021-03-30 15:10:00|63397.9|63382.9|63411.1|63391.1|63416.7|63399.9|63397.8|63382.6|729
1617117300000|2021-03-30 15:15:00|63411.4|63391.4|63395.9|63380.9|63411.4|63392.8|63385.7|63370.7|809
1617117600000|2021-03-30 15:20:00|63396.1|63381.1|63418|63403|63421.2|63405.8|63394.8|63379.8|736
1617117900000|2021-03-30 15:25:00|63418.9|63403.9|63430.6|63410.6|63430.8|63412.1|63416.5|63396.5|673
1617118200000|2021-03-30 15:30:00|63430.8|63410.8|63431.4|63416.4|63436.9|63420.1|63419.7|63399.7|788
1617118500000|2021-03-30 15:35:00|63431.9|63416.9|63439.5|63419.5|63441.5|63421.5|63429.5|63412.2|636
1617118800000|2021-03-30 15:40:00|63438.8|63418.8|63452.1|63437.1|63454.7|63437.1|63433.3|63413.3|674
1617119100000|2021-03-30 15:45:00|63451.9|63436.9|63427.4|63412.4|63456.5|63440.9|63424|63409|806
1617119400000|2021-03-30 15:50:00|63427.2|63412.2|63429.3|63414.3|63433.6|63418.6|63417|63402|734
1617119700000|2021-03-30 15:55:00|63429.4|63414.4|63443|63423|63448.2|63429.9|63429.4|63412.7|735
1617120000000|2021-03-30 16:00:00|63442.9|63422.9|63439.1|63419.1|63448.5|63430.4|63438.3|63418.3|806
1617120300000|2021-03-30 16:05:00|63438.8|63418.8|63436.5|63416.5|63441.6|63423.8|63432.9|63415.9|606
1617120600000|2021-03-30 16:10:00|63436.6|63416.6|63437.2|63422.2|63443.7|63425.3|63429|63410.9|627
1617120900000|2021-03-30 16:15:00|63437.3|63422.3|63456.2|63441.2|63457.5|63441.2|63435.8|63418.5|686
1617121200000|2021-03-30 16:20:00|63456.1|63441.1|63457.5|63437.5|63464.1|63447.7|63451.8|63434.3|609
1617121500000|2021-03-30 16:25:00|63457.4|63437.4|63464.2|63444.2|63464.8|63446.2|63451.6|63431.6|646
1617121800000|2021-03-30 16:30:00|63464.4|63444.4|63471.2|63451.2|63478|63458|63461.9|63441.9|640
1617122100000|2021-03-30 16:35:00|63471.4|63451.4|63469.9|63449.9|63485.3|63465.3|63469.4|63449.4|723
1617122400000|2021-03-30 16:40:00|63470.3|63450.3|63465.4|63445.4|63472.6|63452.6|63463.6|63443.6|521
1617122700000|2021-03-30 16:45:00|63465.3|63445.3|63478.7|63458.7|63483|63463|63463.6|63443.6|655
1617123000000|2021-03-30 16:50:00|63479.7|63459.7|63462.2|63442.2|63480.3|63460.4|63458|63438|604
1617123300000|2021-03-30 16:55:00|63462.1|63442.1|63472.6|63452.6|63473.5|63456.5|63459.5|63439.5|651
1617123600000|2021-03-30 17:00:00|63470.4|63455.4|63468.5|63448.5|63479.6|63460.2|63466.5|63446.5|647
1617123900000|2021-03-30 17:05:00|63469.7|63449.7|63472.1|63452.1|63472.9|63452.9|63464.2|63444.2|545
1617124200000|2021-03-30 17:10:00|63471.8|63451.8|63478.3|63458.3|63481.6|63461.6|63469.9|63449.9|496
1617124500000|2021-03-30 17:15:00|63479.8|63459.8|63479.4|63459.4|63487.3|63467.3|63476.2|63457.6|464
1617124800000|2021-03-30 17:20:00|63479|63459|63475.2|63455.2|63481.1|63461.1|63466.4|63446.4|558
1617125100000|2021-03-30 17:25:00|63475.4|63455.4|63478.6|63458.6|63479.6|63459.6|63471.5|63451.5|520
1617125400000|2021-03-30 17:30:00|63478.5|63458.5|63480.2|63460.2|63490.1|63470.1|63478.3|63458.3|507
1617125700000|2021-03-30 17:35:00|63480.4|63460.4|63481.2|63461.2|63485.9|63465.9|63479.5|63459.5|424
1617126000000|2021-03-30 17:40:00|63481.4|63461.4|63486.3|63466.3|63486.7|63466.7|63480.2|63460.2|311
1617126300000|2021-03-30 17:45:00|63486.2|63466.2|63482.3|63462.3|63489.7|63469.7|63481.7|63461.7|316
1617126600000|2021-03-30 17:50:00|63482.4|63462.4|63487.1|63467.1|63487.5|63467.5|63481.2|63461.2|343
1617126900000|2021-03-30 17:55:00|63487.9|63467.9|63493.7|63473.7|63498|63478|63484.8|63464.8|417
1617127200000|2021-03-30 18:00:00|63493.4|63473.4|63487.7|63467.7|63495.2|63475.2|63486.3|63466.3|531
1617127500000|2021-03-30 18:05:00|63487.8|63467.8|63481|63461|63492.3|63472.3|63479.9|63459.9|392
1617127800000|2021-03-30 18:10:00|63481.1|63461.1|63480.1|63460.1|63488.3|63468.3|63479.3|63459.3|389
1617128100000|2021-03-30 18:15:00|63480.7|63460.7|63479.4|63459.4|63484|63464|63476.1|63456.1|410
1617128400000|2021-03-30 18:20:00|63479.2|63459.2|63484.4|63464.4|63486.1|63466.1|63475.4|63455.4|488
1617128700000|2021-03-30 18:25:00|63483.7|63463.7|63485.2|63465.2|63487.6|63467.6|63482.3|63462.3|454
1617129000000|2021-03-30 18:30:00|63484.7|63464.7|63484|63464|63487.1|63467.1|63481.9|63461.9|399
1617129300000|2021-03-30 18:35:00|63484.4|63464.4|63485.1|63465.1|63488.2|63468.2|63476.6|63458.6|368
1617129600000|2021-03-30 18:40:00|63484.7|63464.7|63485.1|63465.1|63487.6|63467.6|63482.7|63462.7|363
1617129900000|2021-03-30 18:45:00|63485.2|63465.2|63484.5|63464.5|63486.6|63467.8|63482.2|63462.7|352
1617130200000|2021-03-30 18:50:00|63484.4|63464.4|63482.7|63462.7|63486.6|63467.4|63479|63459|423
1617130500000|2021-03-30 18:55:00|63482.6|63462.6|63477.5|63457.5|63482.8|63462.8|63473.8|63453.8|532
1617130800000|2021-03-30 19:00:00|63477|63457|63460.5|63440.5|63477.7|63457.7|63458.5|63438.5|489
1617131100000|2021-03-30 19:05:00|63461|63441|63452.5|63432.5|63462.1|63442.1|63446.2|63426.2|487
1617131400000|2021-03-30 19:10:00|63452.6|63432.6|63451.9|63431.9|63456.6|63436.6|63445.7|63428.8|475
1617131700000|2021-03-30 19:15:00|63452.4|63432.4|63455|63435|63455.9|63435.9|63447.5|63427.5|371
1617132000000|2021-03-30 19:20:00|63455.2|63435.2|63457.8|63437.8|63459.6|63439.6|63451.1|63434.1|310
1617132300000|2021-03-30 19:25:00|63457.7|63437.7|63458.4|63438.4|63458.6|63438.6|63454.1|63434.1|310
1617132600000|2021-03-30 19:30:00|63458.1|63438.1|63451.6|63431.6|63460.7|63440.7|63446.5|63426.5|407
1617132900000|2021-03-30 19:35:00|63451.7|63431.7|63454.9|63434.9|63456|63436|63445.6|63425.6|368
1617133200000|2021-03-30 19:40:00|63454.8|63434.8|63461.2|63441.2|63463|63443|63453.3|63433.3|485
1617133500000|2021-03-30 19:45:00|63461.3|63441.3|63464.2|63444.2|63464.9|63444.9|63459.8|63439.8|436
1617133800000|2021-03-30 19:50:00|63464.4|63444.4|63475.3|63455.3|63475.5|63455.5|63464.4|63444.4|513
1617134100000|2021-03-30 19:55:00|63475.1|63455.1|63463.5|63443.5|63483.6|63463.6|63463.2|63443.2|644
1617134400000|2021-03-30 20:00:00|63463.9|63443.9|63469|63449|63469.1|63449.2|63461.3|63441.3|459
1617134700000|2021-03-30 20:05:00|63468.9|63448.9|63479.7|63459.7|63484.6|63464.6|63467.9|63447.9|370
1617135000000|2021-03-30 20:10:00|63479.6|63459.6|63481|63461|63483.4|63463.4|63477.4|63457.5|324
1617135300000|2021-03-30 20:15:00|63480.3|63460.3|63477.1|63457.1|63485.8|63465.8|63475.8|63455.8|340
1617135600000|2021-03-30 20:20:00|63477|63457|63481.2|63461.2|63481.9|63461.9|63476.4|63457|179
1617135900000|2021-03-30 20:25:00|63481.3|63461.3|63479.1|63459.1|63481.3|63461.3|63475.2|63455.2|256
1617136200000|2021-03-30 20:30:00|63478.5|63458.5|63477.1|63457.1|63479.5|63459.5|63472.8|63452.8|357
1617136500000|2021-03-30 20:35:00|63477.2|63457.2|63477.1|63457.1|63482.5|63462.5|63476.6|63456.6|316
1617136800000|2021-03-30 20:40:00|63478.1|63458.1|63465.9|63445.9|63478.1|63458.1|63465.8|63445.8|282
1617137100000|2021-03-30 20:45:00|63467|63447|63477.2|63457.2|63477.4|63457.4|63464.8|63444.7|269
1617137400000|2021-03-30 20:50:00|63477.4|63457.4|63474.9|63454.9|63477.6|63457.6|63470|63450|516
1617137700000|2021-03-30 20:55:00|63476.2|63456.2|63483.3|63456.2|63491.3|63471.3|63475.6|63452.8|381
1617138000000|2021-03-30 21:00:00|63483.5|63456.1|63490.8|63448.7|63490.8|63463.6|63481.2|63448.7|27
1617138300000|2021-03-30 21:05:00|63492.5|63451.6|63498.2|63468.1|63521.4|63468.1|63488.9|63440.4|111
1617138600000|2021-03-30 21:10:00|63507.9|63460.2|63488.7|63467.8|63507.9|63468.1|63484.7|63449.3|133
1617138900000|2021-03-30 21:15:00|63490.7|63461.2|63489.4|63444.2|63522.8|63467.8|63486.1|63426.8|80
1617139200000|2021-03-30 21:20:00|63489.5|63451.1|63483.2|63448.4|63493.2|63454.1|63478.6|63436.7|62
1617139500000|2021-03-30 21:25:00|63485.9|63443.6|63491.6|63445.7|63509.3|63453.2|63480.5|63432.6|134
1617139800000|2021-03-30 21:30:00|63484.5|63449|63483.8|63454.7|63495.4|63457.1|63483.4|63441.3|110
1617140100000|2021-03-30 21:35:00|63488.4|63451.8|63484.1|63456.2|63499.7|63457.2|63483.6|63440.5|109
1617140400000|2021-03-30 21:40:00|63484.3|63456.4|63484.9|63454.3|63492.5|63456.4|63483.3|63445.9|69
1617140700000|2021-03-30 21:45:00|63488.5|63450.9|63497.6|63457.5|63500.5|63469.6|63483.7|63437.5|148
1617141000000|2021-03-30 21:50:00|63489|63468|63484.2|63461.2|63502|63469|63484.1|63441.5|190
1617141300000|2021-03-30 21:55:00|63484.1|63463.6|63486.3|63451|63495.4|63464.8|63483|63442|139
1617141600000|2021-03-30 22:00:00|63485.1|63451.3|63472.9|63451.7|63487.2|63454.8|63467.1|63442.3|286
1617141900000|2021-03-30 22:05:00|63472.4|63450.4|63476.2|63456.2|63481.1|63460.7|63470.1|63446.7|156
1617142200000|2021-03-30 22:10:00|63476.8|63456.8|63477.6|63456.3|63478.7|63458.7|63474|63453|146
1617142500000|2021-03-30 22:15:00|63477.1|63457.1|63484.4|63464.1|63485.3|63464.9|63473.3|63453.3|158
1617142800000|2021-03-30 22:20:00|63481.6|63461.6|63479.8|63459.8|63485|63464.8|63477.2|63457.2|167
1617143100000|2021-03-30 22:25:00|63478.8|63458.8|63474.6|63454.4|63482.8|63462.8|63472|63452|194
1617143400000|2021-03-30 22:30:00|63475.2|63454.5|63485.1|63465.1|63486.5|63466.5|63474.9|63454.5|212
1617143700000|2021-03-30 22:35:00|63485.8|63465.8|63485.7|63465.7|63488.5|63468.5|63482.5|63462|138
1617144000000|2021-03-30 22:40:00|63485.5|63465.5|63486.6|63466.6|63487.6|63467.6|63484.3|63464.3|146
1617144300000|2021-03-30 22:45:00|63486.9|63466.9|63480.6|63460.6|63487.2|63467.2|63479.5|63459.5|131
1617144600000|2021-03-30 22:50:00|63480.7|63460.7|63483.1|63463.1|63486.9|63466.9|63480.7|63460.7|117
1617144900000|2021-03-30 22:55:00|63483|63463|63482.4|63462.4|63483.5|63463.5|63477.9|63457.9|138
1617145200000|2021-03-30 23:00:00|63481|63461|63481.5|63461.5|63498|63478|63481|63461|292
1617145500000|2021-03-30 23:05:00|63481.4|63461.4|63478|63458|63485|63465|63473.3|63453.3|302
1617145800000|2021-03-30 23:10:00|63477.6|63457.6|63482.8|63462.8|63482.8|63462.8|63475.5|63455.5|270
1617146100000|2021-03-30 23:15:00|63483.5|63463.5|63473.3|63453.3|63483.5|63463.5|63472|63452|269
1617146400000|2021-03-30 23:20:00|63473.4|63453.4|63461|63441|63474.3|63454.3|63460.7|63440.7|267
1617146700000|2021-03-30 23:25:00|63460.9|63440.9|63461.7|63441.7|63465.8|63445.8|63459|63439|238
1617147000000|2021-03-30 23:30:00|63461.6|63441.6|63458.9|63438.9|63462.5|63442.5|63458.2|63438.2|235
1617147300000|2021-03-30 23:35:00|63458.5|63438.5|63458.6|63438.6|63462.6|63442.6|63453.1|63433.1|284
1617147600000|2021-03-30 23:40:00|63458.9|63438.9|63453.9|63433.9|63460.9|63440.9|63452.3|63432.3|272
1617147900000|2021-03-30 23:45:00|63454|63434|63451.6|63431.6|63457.2|63437.2|63448.1|63428.1|278
1617148200000|2021-03-30 23:50:00|63452.2|63432.2|63451.8|63431.8|63455.3|63435.3|63447.4|63427.4|309
1617148500000|2021-03-30 23:55:00|63451.9|63431.9|63454|63434|63459.6|63439.6|63451.6|63431.6|294
1617148800000|2021-03-31 00:00:00|63454.1|63434.1|63460.1|63440.1|63463.4|63443.4|63439.9|63419.9|515
1617149100000|2021-03-31 00:05:00|63460.2|63440.2|63467.5|63447.5|63470.3|63450.3|63459.4|63439.4|460
1617149400000|2021-03-31 00:10:00|63467.4|63447.4|63451.6|63431.6|63468.2|63448.2|63450.9|63430.9|425
1617149700000|2021-03-31 00:15:00|63451.7|63431.7|63456.8|63436.8|63466|63446|63451.2|63431.2|469
1617150000000|2021-03-31 00:20:00|63456.7|63436.7|63454.2|63434.2|63458.5|63438.5|63451.1|63431.1|378
1617150300000|2021-03-31 00:25:00|63454|63434|63449.4|63429.4|63457.5|63437.5|63441.4|63421.4|385
1617150600000|2021-03-31 00:30:00|63449.6|63429.6|63445.6|63425.6|63452.9|63432.9|63440.1|63420.1|511
1617150900000|2021-03-31 00:35:00|63445.7|63425.7|63454.3|63434.3|63456.2|63436.2|63438.7|63418.7|505
1617151200000|2021-03-31 00:40:00|63454.4|63434.4|63456.1|63436.1|63463.3|63443.3|63448.1|63428.1|483
1617151500000|2021-03-31 00:45:00|63456|63436|63451.7|63431.7|63456.1|63436.1|63450|63430|378
1617151800000|2021-03-31 00:50:00|63451.3|63431.3|63446.5|63426.5|63474.8|63454.8|63444.9|63424.9|787
1617152100000|2021-03-31 00:55:00|63452|63432|63457.2|63437.2|63458.3|63438.3|63442.1|63422.1|647
1617152400000|2021-03-31 01:00:00|63457.1|63437.1|63464.1|63444.1|63468.5|63448.5|63453.1|63433.1|632
1617152700000|2021-03-31 01:05:00|63463.4|63443.4|63453.6|63433.6|63465.1|63445.1|63447.9|63427.9|469
1617153000000|2021-03-31 01:10:00|63453.7|63433.7|63464.7|63444.7|63470.6|63450.6|63453|63433|510
1617153300000|2021-03-31 01:15:00|63464.8|63444.8|63469.2|63449.2|63470.6|63451.2|63458.4|63441.2|447
1617153600000|2021-03-31 01:20:00|63469.3|63449.3|63484|63464|63484.5|63464.5|63468.8|63448.8|378
1617153900000|2021-03-31 01:25:00|63483.9|63463.9|63490.3|63470.3|63492.7|63472.7|63482.7|63462.7|445
1617154200000|2021-03-31 01:30:00|63489.3|63469.3|63508.1|63488.1|63510.5|63490.5|63488.6|63468.6|501
1617154500000|2021-03-31 01:35:00|63508.2|63488.2|63500.1|63480.1|63512.9|63492.9|63496.2|63476.2|498
1617154800000|2021-03-31 01:40:00|63500|63480|63518.9|63498.9|63520.9|63500.9|63499.8|63479.8|577
1617155100000|2021-03-31 01:45:00|63519.1|63499.1|63521|63501|63522.2|63502.2|63512.9|63492.9|549
1617155400000|2021-03-31 01:50:00|63521.1|63501.1|63514|63494|63522|63502|63508|63488|513
1617155700000|2021-03-31 01:55:00|63513.9|63493.9|63504.9|63484.9|63517.3|63499.3|63504.7|63484.7|460
1617156000000|2021-03-31 02:00:00|63505|63485|63516.9|63496.9|63519.4|63499.4|63504.8|63484.8|504
1617156300000|2021-03-31 02:05:00|63516.8|63496.8|63514.7|63494.7|63525.4|63505.4|63513.4|63493.4|536
1617156600000|2021-03-31 02:10:00|63514.9|63494.9|63513.6|63498.6|63519.7|63499.7|63513.2|63494.3|449
1617156900000|2021-03-31 02:15:00|63514.5|63499.5|63508.5|63493.5|63518.6|63499.5|63507.6|63489.4|475
1617157200000|2021-03-31 02:20:00|63508.7|63493.7|63515.5|63495.5|63516.4|63498.2|63506.9|63488.4|394
1617157500000|2021-03-31 02:25:00|63515.7|63495.7|63521.2|63501.2|63532.9|63512.9|63515.5|63495.7|492
1617157800000|2021-03-31 02:30:00|63521.1|63501.1|63524.8|63504.8|63524.9|63504.9|63519.2|63500.6|460
1617158100000|2021-03-31 02:35:00|63524.7|63504.7|63519.5|63499.5|63526.2|63506.2|63514.9|63494.9|513
1617158400000|2021-03-31 02:40:00|63518.9|63498.9|63521.1|63501.1|63524.7|63504.7|63517.7|63497.8|482
1617158700000|2021-03-31 02:45:00|63521|63501|63515.9|63495.9|63522|63502|63513.7|63493.7|412
1617159000000|2021-03-31 02:50:00|63515.8|63495.8|63511.3|63491.3|63519|63501.1|63510.6|63490.6|350
1617159300000|2021-03-31 02:55:00|63511|63491|63541.3|63521.3|63541.9|63521.9|63510.6|63490.6|608
1617159600000|2021-03-31 03:00:00|63541|63521|63544.5|63524.5|63550|63530|63537.2|63517.2|644
1617159900000|2021-03-31 03:05:00|63544.7|63524.7|63539.1|63519.1|63556|63536|63535.9|63515.9|700
1617160200000|2021-03-31 03:10:00|63538.5|63518.5|63536.9|63516.9|63547.2|63527.2|63535.3|63515.3|542
1617160500000|2021-03-31 03:15:00|63536.8|63516.8|63541.9|63521.9|63542.5|63523.8|63533.1|63514.8|480
1617160800000|2021-03-31 03:20:00|63541.8|63521.8|63533.4|63518.4|63542.2|63524.5|63533.4|63515.5|487
1617161100000|2021-03-31 03:25:00|63533.2|63518.2|63530.8|63510.8|63538.2|63520.8|63528.9|63509.8|567
1617161400000|2021-03-31 03:30:00|63530.6|63510.6|63535.7|63515.7|63537.1|63517.1|63529.2|63509.7|420
1617161700000|2021-03-31 03:35:00|63535.8|63515.8|63533.3|63518.3|63540|63520.8|63532.5|63515.3|431
1617162000000|2021-03-31 03:40:00|63533.2|63518.2|63533.4|63513.4|63539|63519.4|63531|63512.7|404
1617162300000|2021-03-31 03:45:00|63533.5|63513.5|63541.9|63521.9|63546.1|63527.2|63530.8|63513.5|425
1617162600000|2021-03-31 03:50:00|63540.5|63520.5|63543.5|63523.5|63545.2|63526.4|63538.8|63520.5|376
1617162900000|2021-03-31 03:55:00|63543.4|63523.4|63541.6|63521.6|63545|63527.3|63535.9|63517.1|413
1617163200000|2021-03-31 04:00:00|63541.7|63521.7|63548.7|63528.7|63550.2|63530.2|63540|63521.3|376
1617163500000|2021-03-31 04:05:00|63548.9|63528.9|63546.5|63526.5|63549.3|63529.3|63541.1|63521.1|409
1617163800000|2021-03-31 04:10:00|63546.8|63526.8|63549.1|63529.1|63549.6|63531.8|63541.8|63524.3|397
1617164100000|2021-03-31 04:15:00|63548.7|63528.7|63556.6|63536.6|63557.8|63538.5|63548.7|63528.7|383
1617164400000|2021-03-31 04:20:00|63556.8|63536.8|63556|63536|63558.1|63538.3|63552.1|63534.4|330
1617164700000|2021-03-31 04:25:00|63555.9|63535.9|63557.1|63537.1|63557.9|63540.3|63552|63534|346
1617165000000|2021-03-31 04:30:00|63557|63537|63555.1|63535.1|63557.2|63537.2|63553.5|63533.5|298
1617165300000|2021-03-31 04:35:00|63555.4|63535.4|63547.5|63527.5|63555.4|63535.4|63545.7|63525.7|319
1617165600000|2021-03-31 04:40:00|63547.7|63527.7|63542.7|63522.7|63547.9|63528.1|63540.9|63520.9|391
1617165900000|2021-03-31 04:45:00|63543.4|63523.4|63544.9|63524.9|63547.4|63527.4|63539.3|63520.2|315
1617166200000|2021-03-31 04:50:00|63544.5|63524.5|63549.7|63529.7|63554.6|63534.6|63542.3|63522.3|484
1617166500000|2021-03-31 04:55:00|63550.4|63530.4|63538.3|63518.3|63551.6|63531.6|63535.6|63515.6|603
1617166800000|2021-03-31 05:00:00|63538.1|63518.1|63540.4|63520.4|63542.1|63523.6|63534.1|63514.1|454
1617167100000|2021-03-31 05:05:00|63540.5|63520.5|63540.9|63520.9|63549.2|63529.2|63537.8|63518.2|462
1617167400000|2021-03-31 05:10:00|63541.1|63521.1|63537.5|63517.5|63541.5|63523.4|63531.7|63511.7|453
1617167700000|2021-03-31 05:15:00|63537.3|63517.3|63532.6|63512.6|63541.1|63522.1|63530.7|63511.6|374
1617168000000|2021-03-31 05:20:00|63532.4|63512.4|63533.3|63513.3|63533.4|63513.4|63523.7|63503.7|333
1617168300000|2021-03-31 05:25:00|63532.8|63512.8|63533.1|63513.1|63537.2|63517.2|63532.5|63512.5|392
1617168600000|2021-03-31 05:30:00|63533.2|63513.2|63521.4|63501.4|63534.4|63514.4|63516.3|63496.3|483
1617168900000|2021-03-31 05:35:00|63521.3|63501.3|63518|63498|63525.2|63507|63513.9|63493.9|420
1617169200000|2021-03-31 05:40:00|63518.1|63498.1|63523.4|63503.4|63523.9|63503.9|63514.8|63494.8|412
1617169500000|2021-03-31 05:45:00|63523.8|63503.8|63516.4|63496.4|63523.8|63503.8|63512.2|63494.6|410
1617169800000|2021-03-31 05:50:00|63516.2|63496.2|63509.5|63489.5|63521.9|63503.4|63505.9|63485.9|531
1617170100000|2021-03-31 05:55:00|63509|63489|63531.7|63511.7|63535|63515|63507|63488.9|644
1617170400000|2021-03-31 06:00:00|63531.3|63511.3|63544.5|63524.5|63550.5|63530.5|63526.7|63506.7|724
1617170700000|2021-03-31 06:05:00|63544.4|63524.4|63544.9|63524.9|63549.3|63529.3|63535.2|63515.2|590
1617171000000|2021-03-31 06:10:00|63545|63525|63536.6|63516.6|63550.7|63532.6|63534.1|63514.1|665
1617171300000|2021-03-31 06:15:00|63534.4|63514.4|63498.5|63478.5|63537.6|63518.3|63496.1|63476.1|798
1617171600000|2021-03-31 06:20:00|63498.8|63478.8|63519.2|63499.2|63521.1|63502.3|63498|63478.1|715
1617171900000|2021-03-31 06:25:00|63518.3|63498.3|63489|63469|63519.2|63499.2|63485.4|63467.5|801
1617172200000|2021-03-31 06:30:00|63489.5|63469.5|63475.4|63460.4|63494.8|63477.3|63472.3|63453.7|807
1617172500000|2021-03-31 06:35:00|63475.2|63460.2|63445.2|63425.2|63477|63460.5|63436.3|63416.3|882
1617172800000|2021-03-31 06:40:00|63444.7|63424.7|63454.5|63434.5|63474.9|63456.7|63442.2|63423|792
1617173100000|2021-03-31 06:45:00|63453.9|63433.9|63453.1|63433.1|63461.2|63442.7|63450.3|63433|617
1617173400000|2021-03-31 06:50:00|63453.3|63433.3|63456|63436|63462.8|63444.4|63440.1|63422|639
1617173700000|2021-03-31 06:55:00|63455.7|63435.7|63428.8|63408.8|63455.7|63436.8|63426.4|63406.4|740
1617174000000|2021-03-31 07:00:00|63428.7|63408.7|63448.3|63433.3|63456|63437.4|63426.1|63408.5|776
1617174300000|2021-03-31 07:05:00|63450.8|63430.8|63443.4|63423.4|63459.2|63441.3|63429.8|63409.8|658
1617174600000|2021-03-31 07:10:00|63443.5|63423.5|63397.2|63377.2|63446.3|63426.3|63394.2|63375.3|815
1617174900000|2021-03-31 07:15:00|63397.7|63377.7|63407.2|63392.2|63409.9|63392.2|63393.5|63376.3|797
1617175200000|2021-03-31 07:20:00|63407.3|63392.3|63383.7|63368.7|63413.3|63397|63377.4|63359.7|777
1617175500000|2021-03-31 07:25:00|63386.6|63366.6|63378.2|63358.2|63392.7|63376.4|63378|63358.2|633
1617175800000|2021-03-31 07:30:00|63378.6|63358.6|63383.3|63368.3|63387.7|63370.7|63371.7|63352.9|721
1617176100000|2021-03-31 07:35:00|63384|63369|63388.6|63368.6|63390.2|63372.5|63375.4|63357.9|723
1617176400000|2021-03-31 07:40:00|63388.9|63368.9|63392.9|63377.9|63397.3|63380.2|63383.4|63365.9|713
1617176700000|2021-03-31 07:45:00|63393|63378|63395.1|63380.1|63404.1|63387.9|63384|63367.2|790
1617177000000|2021-03-31 07:50:00|63395.2|63380.2|63391.3|63371.3|63408.4|63391.5|63386|63368.6|757
1617177300000|2021-03-31 07:55:00|63390.7|63370.7|63403.1|63388.1|63408.9|63391.3|63384.6|63367.8|707
1617177600000|2021-03-31 08:00:00|63402.9|63387.9|63389.4|63374.4|63411.5|63396.5|63389|63372.5|745
1617177900000|2021-03-31 08:05:00|63389.5|63374.5|63388.2|63368.2|63405.4|63389.7|63377.9|63359.7|746
1617178200000|2021-03-31 08:10:00|63385.8|63370.8|63392.9|63372.9|63399.4|63382.2|63381.9|63365.5|671
1617178500000|2021-03-31 08:15:00|63390.1|63375.1|63363.9|63343.9|63398.1|63380.7|63352.8|63334.5|828
1617178800000|2021-03-31 08:20:00|63364.1|63344.1|63334.1|63314.1|63364.3|63347|63330.8|63313.4|779
1617179100000|2021-03-31 08:25:00|63333.5|63313.5|63340.7|63325.7|63343.2|63327.6|63324.2|63307.5|786
1617179400000|2021-03-31 08:30:00|63339.9|63324.9|63343|63328|63349.2|63334.2|63322.4|63304.8|731
1617179700000|2021-03-31 08:35:00|63342.9|63327.9|63324.4|63309.4|63354|63336.9|63324.4|63307.3|732
1617180000000|2021-03-31 08:40:00|63326.6|63306.6|63334.6|63319.6|63342.4|63325.9|63315|63297.7|811
1617180300000|2021-03-31 08:45:00|63334.8|63319.8|63331.5|63311.5|63346.4|63329.7|63328.8|63311|722
1617180600000|2021-03-31 08:50:00|63332.3|63312.3|63320.1|63300.1|63336.7|63319.1|63317.9|63300|689
1617180900000|2021-03-31 08:55:00|63320.4|63300.4|63324.7|63304.7|63333.2|63316.5|63313.7|63295.7|692
1617181200000|2021-03-31 09:00:00|63326.5|63306.5|63357.8|63342.8|63360.5|63343.6|63326|63306|873
1617181500000|2021-03-31 09:05:00|63357.6|63342.6|63357.2|63342.2|63360.6|63344|63341.3|63325|763
1617181800000|2021-03-31 09:10:00|63358|63343|63333.4|63318.4|63358.7|63343.1|63333.2|63315.9|686
1617182100000|2021-03-31 09:15:00|63333.5|63318.5|63337.2|63322.2|63347.3|63329.7|63331.4|63313.8|728
1617182400000|2021-03-31 09:20:00|63337.3|63322.3|63331.2|63316.2|63340.8|63323.5|63331.1|63316.1|535
1617182700000|2021-03-31 09:25:00|63331.5|63316.5|63331.4|63316.4|63336.4|63320|63330.6|63312.5|491
1617183000000|2021-03-31 09:30:00|63331.9|63316.9|63339.1|63324.1|63347.3|63331.1|63330.9|63315.5|637
1617183300000|2021-03-31 09:35:00|63338.5|63323.5|63351.4|63336.4|63351.4|63336.4|63331.5|63316.5|590
1617183600000|2021-03-31 09:40:00|63351.5|63336.5|63362.4|63347.4|63362.4|63347.4|63343.5|63328.5|559
1617183900000|2021-03-31 09:45:00|63362.7|63347.7|63373.4|63358.4|63376.3|63359.8|63358|63341.7|723
1617184200000|2021-03-31 09:50:00|63373.7|63358.7|63391.6|63376.6|63399.5|63382.3|63372.1|63355.8|676
1617184500000|2021-03-31 09:55:00|63391.9|63376.9|63416.7|63401.7|63418.9|63402.5|63389.1|63373.5|711
1617184800000|2021-03-31 10:00:00|63416.6|63401.6|63428.5|63413.5|63430.8|63415.8|63413.3|63395.6|749
1617185100000|2021-03-31 10:05:00|63428.2|63413.2|63450.6|63435.6|63458.2|63443.2|63425.7|63410.1|717
1617185400000|2021-03-31 10:10:00|63449.7|63434.7|63443.3|63428.3|63449.7|63434.7|63436|63417.5|591
1617185700000|2021-03-31 10:15:00|63443.1|63428.1|63432.6|63417.6|63443.1|63428.1|63428.4|63411.3|569
1617186000000|2021-03-31 10:20:00|63432.5|63417.5|63412.6|63397.6|63432.7|63417.5|63408.5|63392.6|694
1617186300000|2021-03-31 10:25:00|63412.9|63397.9|63418|63403|63421.5|63406.5|63410|63392.7|514
1617186600000|2021-03-31 10:30:00|63418.4|63403.4|63420.2|63405.2|63432.3|63415|63414.7|63397.4|645
1617186900000|2021-03-31 10:35:00|63420.1|63405.1|63429.5|63414.5|63431|63416|63413.4|63397.9|591
1617187200000|2021-03-31 10:40:00|63429.4|63414.4|63412.7|63392.7|63432|63416.7|63400.5|63384.9|646
1617187500000|2021-03-31 10:45:00|63412.4|63392.4|63414|63399|63421.8|63406.8|63401.7|63386.7|578
1617187800000|2021-03-31 10:50:00|63413.5|63398.5|63393.9|63378.9|63417.2|63402.2|63393.3|63378.3|626
1617188100000|2021-03-31 10:55:00|63394|63379|63387.7|63372.7|63395.2|63379.1|63382.5|63364.8|624
1617188400000|2021-03-31 11:00:00|63383.9|63368.9|63394.3|63379.3|63410.2|63393.1|63369.9|63351.3|740
1617188700000|2021-03-31 11:05:00|63394.2|63379.2|63387.8|63372.8|63394.7|63379.7|63375.7|63359.8|572
1617189000000|2021-03-31 11:10:00|63386.7|63371.7|63375.1|63360.1|63397.8|63378.8|63369.5|63351.8|622
1617189300000|2021-03-31 11:15:00|63374.9|63359.9|63361.2|63346.2|63376.2|63360|63358.4|63341.9|670
1617189600000|2021-03-31 11:20:00|63360.4|63345.4|63378.5|63363.5|63381.9|63366.1|63359.5|63344|690
1617189900000|2021-03-31 11:25:00|63378.6|63363.6|63394.6|63379.6|63399.9|63383.9|63376.4|63361.4|568
1617190200000|2021-03-31 11:30:00|63394.7|63379.7|63383.7|63368.7|63395|63380|63379.9|63364.9|537
1617190500000|2021-03-31 11:35:00|63383.8|63368.8|63398|63378|63398.3|63381.3|63374.3|63359.3|492
1617190800000|2021-03-31 11:40:00|63397.9|63377.9|63408.2|63393.2|63412|63394.5|63395.1|63377.7|644
1617191100000|2021-03-31 11:45:00|63408.1|63393.1|63408.1|63393.1|63413.9|63397.6|63402.8|63387.1|738
1617191400000|2021-03-31 11:50:00|63408.2|63393.2|63419.4|63404.4|63419.4|63404.4|63400|63383.9|570
1617191700000|2021-03-31 11:55:00|63420|63405|63403.9|63388.9|63427.3|63412.3|63402.6|63386.1|729
1617192000000|2021-03-31 12:00:00|63404.2|63389.2|63414.9|63399.9|63419|63402.3|63396.9|63379.3|772
1617192300000|2021-03-31 12:05:00|63415.1|63400.1|63450.8|63435.8|63452.8|63435.9|63409.6|63393.8|801
1617192600000|2021-03-31 12:10:00|63451|63436|63442.6|63419.6|63462.3|63444.3|63437.1|63417.1|807
1617192900000|2021-03-31 12:15:00|63442.5|63419|63415.2|63400.2|63454.5|63436|63412.4|63392.4|887
1617193200000|2021-03-31 12:20:00|63415.5|63400.5|63418.7|63403.7|63428|63409.9|63408.5|63390.9|818
1617193500000|2021-03-31 12:25:00|63418.3|63403.3|63421.4|63406.4|63442.8|63425.5|63417.3|63401.2|736
1617193800000|2021-03-31 12:30:00|63421.2|63406.2|63416.8|63401.8|63427.9|63410.1|63407.9|63392.9|771
1617194100000|2021-03-31 12:35:00|63417.1|63402.1|63428.5|63413.5|63439.3|63423.1|63413.6|63396.6|748
1617194400000|2021-03-31 12:40:00|63428.2|63413.2|63409.8|63389.8|63435.2|63418.8|63405.9|63388.8|853
1617194700000|2021-03-31 12:45:00|63410|63390|63432.2|63417.2|63440.6|63424.1|63405.9|63388.3|816
1617195000000|2021-03-31 12:50:00|63432.1|63417.1|63436|63421|63446|63428.5|63431.6|63415.8|762
1617195300000|2021-03-31 12:55:00|63435.6|63420.6|63438.6|63418.6|63448.8|63432|63430.2|63415.2|738
1617195600000|2021-03-31 13:00:00|63435.9|63420.9|63437.1|63422.1|63449.7|63432.7|63433.3|63416.4|750
1617195900000|2021-03-31 13:05:00|63435.3|63420.3|63450|63435|63460.6|63443.9|63433.7|63417.9|811
1617196200000|2021-03-31 13:10:00|63449.7|63434.7|63446.4|63426.4|63462.3|63444.7|63437.1|63419.9|765
1617196500000|2021-03-31 13:15:00|63446.3|63426.3|63443.8|63428.8|63455.2|63437.8|63442.5|63425.3|643
1617196800000|2021-03-31 13:20:00|63443.7|63428.7|63435.1|63420.1|63449.2|63433.3|63432.5|63417.5|699
1617197100000|2021-03-31 13:25:00|63435.4|63420.4|63423.2|63408.2|63444.6|63429.6|63422.5|63405.6|561
1617197400000|2021-03-31 13:30:00|63423.1|63408.1|63406.2|63391.2|63439.5|63422.4|63403.8|63386.7|684
1617197700000|2021-03-31 13:35:00|63406|63391|63404.4|63389.4|63414.3|63397.4|63397.4|63380.6|642
1617198000000|2021-03-31 13:40:00|63404.5|63389.5|63407.1|63387.1|63410|63393.2|63397.4|63380.2|731
1617198300000|2021-03-31 13:45:00|63407.2|63387.2|63405.6|63390.6|63426.7|63407.5|63399.7|63382|930
1617198600000|2021-03-31 13:50:00|63405.4|63390.4|63407.5|63392.5|63418.6|63400.7|63387.6|63370.6|928
1617198900000|2021-03-31 13:55:00|63407.4|63392.4|63388.1|63368.1|63410.7|63392.6|63364.2|63345.5|938
1617199200000|2021-03-31 14:00:00|63387.4|63367.4|63348.7|63333.7|63387.4|63369|63345.9|63328.5|943
1617199500000|2021-03-31 14:05:00|63348.8|63333.8|63346.1|63331.1|63367.3|63351.7|63345.3|63329.7|783
1617199800000|2021-03-31 14:10:00|63345.8|63330.8|63337.6|63317.6|63349.3|63333.2|63328.5|63312.2|893
1617200100000|2021-03-31 14:15:00|63337|63317|63327.9|63307.9|63353.4|63335.8|63323.1|63306.2|905
1617200400000|2021-03-31 14:20:00|63328.1|63308.1|63345.6|63330.6|63367.3|63348.6|63324.9|63307.7|952
1617200700000|2021-03-31 14:25:00|63348.7|63328.7|63335.2|63320.2|63351.5|63333|63329.8|63309.8|997
1617201000000|2021-03-31 14:30:00|63332.4|63317.4|63327.8|63312.8|63341|63321.4|63322.7|63305.4|946
1617201300000|2021-03-31 14:35:00|63327.7|63312.7|63349.2|63329.2|63354.4|63336.4|63319.4|63302.3|951
1617201600000|2021-03-31 14:40:00|63348.1|63328.1|63360.5|63340.5|63360.5|63343|63336.5|63319.2|940
1617201900000|2021-03-31 14:45:00|63358.1|63343.1|63346.5|63331.5|63361.4|63343.7|63330.5|63312.7|902
1617202200000|2021-03-31 14:50:00|63347.1|63332.1|63344.4|63324.4|63347.1|63332.1|63290.8|63273.7|1040
1617202500000|2021-03-31 14:55:00|63348.4|63328.4|63292.2|63277.2|63348.4|63330.5|63256|63236|1105
1617202800000|2021-03-31 15:00:00|63295.3|63275.3|63303.2|63283.2|63318.2|63298.2|63285.6|63267.7|1080
1617203100000|2021-03-31 15:05:00|63302.8|63282.8|63353.8|63333.8|63377.5|63358.8|63302.8|63282.8|1044
1617203400000|2021-03-31 15:10:00|63352.2|63332.2|63343|63323|63358.2|63338.2|63330.6|63310.6|963
1617203700000|2021-03-31 15:15:00|63343.3|63323.3|63381.9|63361.9|63387.6|63368.5|63343.3|63323.3|901
1617204000000|2021-03-31 15:20:00|63381.8|63361.8|63380.4|63365.4|63390.9|63372.8|63369.2|63349.2|853
1617204300000|2021-03-31 15:25:00|63380.7|63365.7|63384.4|63364.4|63411.2|63391.2|63380.1|63360.3|928
1617204600000|2021-03-31 15:30:00|63385.1|63365.1|63397.3|63382.3|63407.8|63387.9|63374.7|63354.7|885
1617204900000|2021-03-31 15:35:00|63397.4|63382.4|63406.2|63391.2|63425.1|63406.7|63394.7|63378.7|762
1617205200000|2021-03-31 15:40:00|63408.4|63393.4|63384.4|63364.4|63411.4|63396.4|63381|63363.1|741
1617205500000|2021-03-31 15:45:00|63380.9|63365.9|63388.5|63368.5|63388.8|63371.9|63369.6|63352.1|787
1617205800000|2021-03-31 15:50:00|63388.1|63368.1|63356.9|63336.9|63388.1|63371.4|63348.4|63330.9|785
1617206100000|2021-03-31 15:55:00|63355.8|63335.8|63350.3|63335.3|63359.1|63342.3|63336.7|63318.1|852
1617206400000|2021-03-31 16:00:00|63349.9|63334.9|63325.9|63305.9|63351.8|63334.9|63319.2|63299.2|889
1617206700000|2021-03-31 16:05:00|63324.5|63304.5|63297.2|63282.2|63325.5|63305.5|63293.4|63275.7|761
1617207000000|2021-03-31 16:10:00|63296.7|63281.7|63313.9|63293.9|63318|63300|63296.7|63280.4|742
1617207300000|2021-03-31 16:15:00|63314.3|63294.3|63309.5|63289.5|63317.8|63299.9|63302.1|63284|745
1617207600000|2021-03-31 16:20:00|63309.7|63289.7|63322.2|63302.2|63326.7|63309.3|63306.2|63286.2|635
1617207900000|2021-03-31 16:25:00|63322.4|63302.4|63335.9|63315.9|63341.9|63323.1|63317.9|63300.5|688
1617208200000|2021-03-31 16:30:00|63336.1|63316.1|63320.5|63300.5|63337.9|63319.6|63319.2|63299.2|626
1617208500000|2021-03-31 16:35:00|63320.3|63300.3|63313.4|63298.4|63321|63302.1|63308|63289.3|643
1617208800000|2021-03-31 16:40:00|63316.1|63296.1|63301.6|63281.6|63328.8|63311.3|63293.9|63274.8|646
1617209100000|2021-03-31 16:45:00|63301.5|63281.5|63325.4|63305.4|63325.4|63305.4|63299.7|63279.7|610
1617209400000|2021-03-31 16:50:00|63324.7|63304.7|63328.5|63313.5|63335.9|63317.4|63324.2|63304.2|671
1617209700000|2021-03-31 16:55:00|63327.1|63312.1|63310.9|63290.9|63330|63312.1|63309.3|63289.5|636
1617210000000|2021-03-31 17:00:00|63311.3|63291.3|63319.6|63299.6|63321.4|63301.4|63306.2|63286.3|676
1617210300000|2021-03-31 17:05:00|63320|63300|63302.6|63282.6|63329.3|63309.3|63300.8|63280.8|663
1617210600000|2021-03-31 17:10:00|63301.6|63281.6|63299.9|63279.9|63301.6|63281.6|63286.1|63266.1|733
1617210900000|2021-03-31 17:15:00|63299.5|63279.5|63332.4|63312.4|63336.4|63317.7|63297.9|63277.9|720
1617211200000|2021-03-31 17:20:00|63333.1|63313.1|63333.2|63313.2|63337.3|63317.3|63323.8|63304.8|585
1617211500000|2021-03-31 17:25:00|63333.3|63313.3|63356.3|63336.3|63356.7|63336.7|63333.2|63313.2|582
1617211800000|2021-03-31 17:30:00|63356.4|63336.4|63353.6|63333.6|63357.3|63337.3|63346.9|63326.9|524
1617212100000|2021-03-31 17:35:00|63353.8|63333.8|63361.9|63341.9|63365.4|63345.4|63348.8|63328.8|578
1617212400000|2021-03-31 17:40:00|63362.2|63342.2|63365.5|63345.5|63372|63352|63360.6|63340.6|577
1617212700000|2021-03-31 17:45:00|63365.4|63345.4|63372.2|63352.2|63374.4|63354.4|63365|63345|550
1617213000000|2021-03-31 17:50:00|63372.1|63352.1|63380.8|63360.8|63381.6|63361.6|63354.7|63334.7|519
1617213300000|2021-03-31 17:55:00|63381.1|63361.1|63375.8|63355.8|63381.8|63361.8|63367.2|63347.2|559
1617213600000|2021-03-31 18:00:00|63376.4|63356.4|63385.5|63365.5|63386.6|63367.9|63370|63352|586
1617213900000|2021-03-31 18:05:00|63387.4|63367.4|63393.2|63373.2|63394.1|63375.1|63382.5|63364|635
1617214200000|2021-03-31 18:10:00|63393.3|63373.3|63397.4|63377.4|63398.9|63381.1|63390.3|63370.9|508
1617214500000|2021-03-31 18:15:00|63397.5|63377.5|63396.7|63376.7|63398.3|63380.8|63391.5|63373.2|619
1617214800000|2021-03-31 18:20:00|63396.6|63376.6|63405|63385|63408.6|63391.5|63391.4|63373.9|510
1617215100000|2021-03-31 18:25:00|63404.8|63384.8|63399.5|63379.5|63408.3|63388.3|63395|63377.3|550
1617215400000|2021-03-31 18:30:00|63399.1|63379.1|63403.9|63383.9|63405.7|63387.4|63393.6|63373.6|446
1617215700000|2021-03-31 18:35:00|63404.6|63384.6|63413.1|63398.1|63419.3|63401.1|63401.8|63384.5|541
1617216000000|2021-03-31 18:40:00|63413|63398|63417.7|63397.7|63418.8|63400.1|63399.4|63381.6|637
1617216300000|2021-03-31 18:45:00|63417.6|63397.6|63428.2|63408.2|63432.6|63413.3|63412.2|63395.2|646
1617216600000|2021-03-31 18:50:00|63429.5|63409.5|63420.6|63400.6|63433|63414.5|63414.9|63397.2|687
1617216900000|2021-03-31 18:55:00|63421|63401|63450.3|63430.3|63459|63440|63416.5|63399.4|885
1617217200000|2021-03-31 19:00:00|63450.6|63430.6|63444.3|63424.3|63453.7|63433.7|63437|63417|717
1617217500000|2021-03-31 19:05:00|63444|63424|63432.9|63417.9|63445.8|63427.1|63432.9|63414|534
1617217800000|2021-03-31 19:10:00|63432.7|63417.7|63439.4|63419.4|63444|63425.6|63423|63405.4|590
1617218100000|2021-03-31 19:15:00|63437.7|63417.7|63445|63425|63448.2|63429.5|63433.1|63416.1|551
1617218400000|2021-03-31 19:20:00|63444|63424|63443.2|63423.2|63445.4|63427.2|63429|63411.2|579
1617218700000|2021-03-31 19:25:00|63442.6|63422.6|63449.1|63429.1|63449.3|63431.2|63434.7|63416.1|520
1617219000000|2021-03-31 19:30:00|63449.2|63429.2|63453.6|63433.6|63456.5|63436.6|63445.6|63427.4|543
1617219300000|2021-03-31 19:35:00|63454|63434|63448.7|63428.7|63456.7|63436.7|63441.9|63422.4|566
1617219600000|2021-03-31 19:40:00|63448.4|63428.4|63443.7|63428.7|63452.6|63435|63435.4|63415.4|554
1617219900000|2021-03-31 19:45:00|63446.2|63426.2|63456.5|63436.5|63463.7|63443.7|63443|63425.2|629
1617220200000|2021-03-31 19:50:00|63453.5|63438.5|63459.6|63439.6|63483.3|63464.5|63452.9|63435.5|767
1617220500000|2021-03-31 19:55:00|63459.4|63439.4|63445.7|63425.7|63464.6|63444.6|63439.9|63423.3|730
1617220800000|2021-03-31 20:00:00|63444.9|63424.9|63442.9|63422.9|63446.4|63426.4|63435.1|63415.1|637
1617221100000|2021-03-31 20:05:00|63442.8|63422.8|63458.8|63438.8|63460.8|63440.8|63442.6|63422.6|483
1617221400000|2021-03-31 20:10:00|63458.7|63438.7|63447.6|63427.6|63459.5|63439.5|63444.6|63424.6|438
1617221700000|2021-03-31 20:15:00|63447.7|63427.7|63451.5|63431.5|63457.4|63437.4|63444.2|63424.6|339
1617222000000|2021-03-31 20:20:00|63451.3|63431.3|63459.6|63439.6|63463.4|63443.4|63450.8|63430.8|292
1617222300000|2021-03-31 20:25:00|63459.4|63439.4|63451.3|63431.3|63460.3|63440.3|63449.1|63429.1|307
1617222600000|2021-03-31 20:30:00|63451.4|63431.4|63437.9|63417.9|63452.3|63432.3|63432|63412|479
1617222900000|2021-03-31 20:35:00|63437.6|63417.6|63435|63415|63444.3|63425.2|63433.7|63413.7|473
1617223200000|2021-03-31 20:40:00|63434.9|63414.9|63435.6|63415.6|63440.4|63420.5|63430.4|63410.4|425
1617223500000|2021-03-31 20:45:00|63435.5|63415.5|63436.7|63416.7|63445.8|63425.8|63434|63414|514
1617223800000|2021-03-31 20:50:00|63436.6|63416.6|63429.9|63409.9|63436.6|63416.6|63424.4|63404.4|428
1617224100000|2021-03-31 20:55:00|63429.4|63409.4|63420.9|63393.6|63429.4|63409.4|63417.4|63386.7|467
1617224400000|2021-03-31 21:00:00|63421.9|63394|63427.3|63399.2|63430.9|63400.2|63421.9|63391.9|97
1617224700000|2021-03-31 21:05:00|63434.5|63390.7|63442.6|63389.9|63443.3|63404.3|63423.1|63378|173
1617225000000|2021-03-31 21:10:00|63443.2|63389.8|63446.5|63389|63450.3|63405.4|63431.8|63371.7|196
1617225300000|2021-03-31 21:15:00|63450.7|63385|63445.1|63392.8|63455.3|63405.7|63434.7|63383.1|192
1617225600000|2021-03-31 21:20:00|63447.1|63391.2|63434.2|63393.1|63451.9|63404.1|63430.2|63380.9|118
1617225900000|2021-03-31 21:25:00|63430|63401.7|63439.1|63389|63451|63417.8|63428.3|63382.7|226
1617226200000|2021-03-31 21:30:00|63434.3|63393.7|63443|63395.1|63443.1|63406.3|63426.3|63382.3|153
1617226500000|2021-03-31 21:35:00|63438|63394.9|63438.1|63393.1|63458.8|63416.2|63427.8|63382.9|322
1617226800000|2021-03-31 21:40:00|63438.6|63392.1|63440.6|63398.3|63447.9|63414.8|63427.4|63390.8|477
1617227100000|2021-03-31 21:45:00|63443.2|63397.6|63438.5|63405.5|63452.8|63415|63432.5|63393.7|547
1617227400000|2021-03-31 21:50:00|63439.1|63404.8|63441|63410.3|63456.6|63413.9|63431.8|63402.6|301
1617227700000|2021-03-31 21:55:00|63432.5|63413.9|63441.8|63401.3|63455.9|63418.9|63431.5|63391|308
1617228000000|2021-03-31 22:00:00|63442.1|63401.8|63442.7|63419.3|63447.9|63424|63432.2|63396.9|579
1617228300000|2021-03-31 22:05:00|63442.8|63418.8|63457.8|63435.7|63457.9|63437.9|63436.3|63415.3|494
1617228600000|2021-03-31 22:10:00|63454.8|63434.8|63467.1|63445.1|63471.2|63448.6|63452.8|63430.1|452
1617228900000|2021-03-31 22:15:00|63466.7|63445.4|63453.8|63429.6|63473.9|63453.8|63450.2|63428.7|378
1617229200000|2021-03-31 22:20:00|63454|63428.8|63446.8|63425|63454|63431.7|63442.2|63420.8|284
1617229500000|2021-03-31 22:25:00|63449|63424.7|63439.4|63419.4|63449|63425.3|63438.2|63415.9|288
1617229800000|2021-03-31 22:30:00|63439.2|63419.2|63446.8|63426.4|63450.3|63428.1|63434.6|63413.9|287
1617230100000|2021-03-31 22:35:00|63445.9|63425.9|63431.2|63411.2|63448.1|63426.5|63431.2|63410|307
1617230400000|2021-03-31 22:40:00|63435|63409.6|63431|63410.2|63442|63418.3|63429.8|63408.7|325
1617230700000|2021-03-31 22:45:00|63430.8|63409.9|63430.2|63410.2|63433.2|63411|63426.9|63405|277
1617231000000|2021-03-31 22:50:00|63430.4|63410.4|63438.6|63418.6|63445.9|63422.4|63428.9|63407.7|299
1617231300000|2021-03-31 22:55:00|63439.6|63417.4|63445.1|63425.1|63447.3|63425.1|63435.1|63414.2|308
1617231600000|2021-03-31 23:00:00|63445.9|63425|63451.2|63431.2|63465|63443.9|63442.5|63421.9|424
1617231900000|2021-03-31 23:05:00|63450.6|63430.6|63452.5|63432.5|63458.1|63436.4|63450.4|63429.9|318
1617232200000|2021-03-31 23:10:00|63452.7|63432.7|63444.6|63424.6|63458|63435.7|63442.3|63422.3|317
1617232500000|2021-03-31 23:15:00|63445.4|63425.4|63438.6|63418.6|63445.7|63425.7|63436.9|63416.6|261
1617232800000|2021-03-31 23:20:00|63438.4|63418.4|63444.1|63424.1|63445.1|63425.1|63437.9|63417.9|242
1617233100000|2021-03-31 23:25:00|63443.9|63423.9|63442.4|63422.4|63443.9|63423.9|63436.3|63416.3|288
1617233400000|2021-03-31 23:30:00|63442.3|63422.3|63442.8|63422.8|63449.4|63429.4|63440.8|63420.8|326
1617233700000|2021-03-31 23:35:00|63442.9|63422.9|63439.6|63419.6|63445.3|63424.2|63436.6|63416.6|292
1617234000000|2021-03-31 23:40:00|63439.8|63419.8|63438.3|63418.3|63441.2|63421.2|63436.6|63416.6|249
1617234300000|2021-03-31 23:45:00|63438.2|63418.2|63440.5|63420.5|63444.4|63424.4|63436.2|63416.2|271
1617234600000|2021-03-31 23:50:00|63440.7|63420.7|63438.1|63418.1|63443.9|63423.9|63437.2|63417.2|292
1617234900000|2021-03-31 23:55:00|63438.2|63418.2|63439.8|63419.8|63445.1|63425.1|63437.1|63417.1|295
1617235200000|2021-04-01 00:00:00|63439.7|63419.7|63448|63428|63452|63432|63431.2|63411.2|578
1617235500000|2021-04-01 00:05:00|63447.9|63427.9|63455|63435|63470.5|63450.5|63445.9|63425.9|544
1617235800000|2021-04-01 00:10:00|63454.6|63434.6|63448.9|63428.9|63462.8|63442.8|63447.3|63427.3|550
1617236100000|2021-04-01 00:15:00|63448.7|63428.7|63440.7|63420.7|63448.8|63428.8|63438.9|63418.9|455
1617236400000|2021-04-01 00:20:00|63440.8|63420.8|63458.1|63438.1|63471.6|63451.6|63440|63420|608
1617236700000|2021-04-01 00:25:00|63457|63437|63455.6|63435.6|63463.3|63443.3|63450.9|63430.9|599
1617237000000|2021-04-01 00:30:00|63455.3|63435.3|63440.7|63420.7|63456.3|63436.3|63438.9|63418.9|583
1617237300000|2021-04-01 00:35:00|63440.4|63420.4|63433.5|63413.5|63443.3|63423.3|63425.9|63405.9|591
1617237600000|2021-04-01 00:40:00|63433.2|63413.2|63440.4|63420.4|63447.8|63427.8|63430.6|63410.6|536
1617237900000|2021-04-01 00:45:00|63440.3|63420.3|63449.6|63429.6|63449.9|63429.9|63438|63418|405
1617238200000|2021-04-01 00:50:00|63449|63429|63425.5|63405.5|63451.1|63431.1|63411.5|63391.5|783
1617238500000|2021-04-01 00:55:00|63423.8|63403.8|63429.5|63409.5|63444.1|63424.1|63418.9|63398.9|671
1617238800000|2021-04-01 01:00:00|63429.7|63409.7|63425.4|63405.4|63433.4|63413.4|63417.2|63397.2|638
1617239100000|2021-04-01 01:05:00|63424.6|63404.6|63436.7|63416.7|63437.6|63419.1|63422.4|63402.4|466
1617239400000|2021-04-01 01:10:00|63436.8|63416.8|63430.8|63410.8|63439.6|63420.4|63428.3|63410.3|404
1617239700000|2021-04-01 01:15:00|63431|63411|63429.4|63409.4|63433.5|63414.3|63423.9|63405.7|409
1617240000000|2021-04-01 01:20:00|63429.1|63409.1|63418.1|63398.1|63431.2|63411.8|63414|63397.4|377
1617240300000|2021-04-01 01:25:00|63414.2|63399.2|63422.1|63402.1|63422.1|63402.3|63412.2|63394.3|372
1617240600000|2021-04-01 01:30:00|63421.8|63401.8|63423.2|63408.2|63435.8|63418.1|63420.6|63401.8|591
1617240900000|2021-04-01 01:35:00|63423.4|63408.4|63423.1|63403.1|63428.8|63410.3|63419.2|63399.8|545
1617241200000|2021-04-01 01:40:00|63423.7|63403.7|63420.1|63400.1|63424.3|63404.8|63412.9|63394.5|488
1617241500000|2021-04-01 01:45:00|63421.2|63401.2|63430.7|63410.7|63437.5|63417.5|63419.1|63400.5|736
1617241800000|2021-04-01 01:50:00|63430.4|63410.4|63432.4|63412.4|63436.3|63417.5|63429.1|63409.7|554
1617242100000|2021-04-01 01:55:00|63432.3|63412.3|63426|63406|63432.5|63412.5|63421|63401.7|541
1617242400000|2021-04-01 02:00:00|63426.2|63406.2|63415.8|63400.8|63426.2|63406.2|63406.8|63389.4|643
1617242700000|2021-04-01 02:05:00|63418.3|63398.3|63425.5|63405.5|63429.1|63410.5|63413.9|63395.4|519
1617243000000|2021-04-01 02:10:00|63425.3|63405.3|63422.7|63407.7|63438.3|63418.3|63422.3|63405.2|458
1617243300000|2021-04-01 02:15:00|63422.2|63407.2|63447.2|63427.2|63449.1|63430|63422|63403.4|546
1617243600000|2021-04-01 02:20:00|63447.4|63427.4|63452.3|63432.3|63454.4|63434.9|63440.6|63423.7|498
1617243900000|2021-04-01 02:25:00|63452.2|63432.2|63465.7|63445.7|63469.6|63450.9|63448.5|63428.5|485
1617244200000|2021-04-01 02:30:00|63465.6|63445.6|63462.2|63442.2|63467.6|63449|63456.4|63439.5|553
1617244500000|2021-04-01 02:35:00|63462.6|63442.6|63464.1|63444.1|63471.1|63451.1|63453.9|63436|508
1617244800000|2021-04-01 02:40:00|63464.3|63444.3|63462.4|63442.4|63468.2|63449.2|63457.3|63439.7|485
1617245100000|2021-04-01 02:45:00|63462.2|63442.2|63457.5|63437.5|63466.1|63448.1|63453.7|63436.8|510
1617245400000|2021-04-01 02:50:00|63457.7|63437.7|63457.3|63437.3|63463.8|63445.8|63452.8|63434.6|557
1617245700000|2021-04-01 02:55:00|63457.4|63437.4|63454.9|63434.9|63466.1|63447.7|63454.4|63434.5|460
1617246000000|2021-04-01 03:00:00|63454.6|63434.6|63448.5|63428.5|63454.6|63435.9|63443.8|63426.2|512
1617246300000|2021-04-01 03:05:00|63448.3|63428.3|63437.6|63422.6|63450.6|63432.3|63437.5|63421|428
1617246600000|2021-04-01 03:10:00|63437.9|63422.9|63443.4|63423.4|63447.8|63430.3|63436.9|63420.1|396
1617246900000|2021-04-01 03:15:00|63440.8|63425.8|63441.4|63421.4|63448|63429.4|63438.2|63420.4|425
1617247200000|2021-04-01 03:20:00|63441.5|63421.5|63438.9|63423.9|63450.4|63433.9|63437.9|63420.4|320
1617247500000|2021-04-01 03:25:00|63440.8|63420.8|63444.4|63424.4|63447.3|63428.8|63437.6|63420.3|332
1617247800000|2021-04-01 03:30:00|63444.3|63424.3|63450.9|63430.9|63452.2|63434.3|63441.5|63423.9|329
1617248100000|2021-04-01 03:35:00|63450.2|63430.2|63450.2|63430.2|63450.7|63431.3|63442.7|63425.8|368
1617248400000|2021-04-01 03:40:00|63449.9|63429.9|63455.5|63435.5|63460.5|63440.5|63447.1|63429.7|337
1617248700000|2021-04-01 03:45:00|63455.6|63435.6|63441.4|63421.4|63460.3|63441.7|63439.1|63419.1|466
1617249000000|2021-04-01 03:50:00|63441.2|63421.2|63444.7|63424.7|63445.2|63427.3|63438.8|63420.1|307
1617249300000|2021-04-01 03:55:00|63444.5|63424.5|63455|63435|63456|63438.2|63441.3|63423.5|462
1617249600000|2021-04-01 04:00:00|63455.1|63435.1|63444.5|63424.5|63455.8|63435.8|63440.4|63420.6|434
1617249900000|2021-04-01 04:05:00|63444.3|63424.3|63447.7|63427.7|63451|63433.2|63440.3|63421.1|466
1617250200000|2021-04-01 04:10:00|63447.4|63427.4|63451|63431|63453.2|63433.8|63442|63424.9|467
1617250500000|2021-04-01 04:15:00|63452.3|63432.3|63454.8|63434.8|63458.2|63438.5|63448.7|63430.5|435
1617250800000|2021-04-01 04:20:00|63455|63435|63459.3|63439.3|63461.8|63443|63452.2|63432.2|395
1617251100000|2021-04-01 04:25:00|63459.1|63439.1|63459.1|63439.1|63460.3|63440.3|63452.2|63432.2|361
1617251400000|2021-04-01 04:30:00|63459|63439|63458.6|63438.6|63462.8|63444.3|63454.1|63434.5|345
1617251700000|2021-04-01 04:35:00|63458.5|63438.5|63461.6|63441.6|63464|63444|63454|63436|416
1617252000000|2021-04-01 04:40:00|63461.5|63441.5|63471.7|63451.7|63474.1|63455.1|63459.2|63441|437
1617252300000|2021-04-01 04:45:00|63471.6|63451.6|63485.9|63465.9|63494.2|63474.2|63467.9|63448.5|548
1617252600000|2021-04-01 04:50:00|63485.4|63465.4|63496.6|63476.6|63499.9|63482.4|63482.3|63464.8|699
1617252900000|2021-04-01 04:55:00|63496.5|63476.5|63503|63483|63509.6|63489.6|63494.2|63474.6|664
1617253200000|2021-04-01 05:00:00|63503.1|63483.1|63501.3|63481.3|63510.5|63490.5|63495.9|63478.1|574
1617253500000|2021-04-01 05:05:00|63501.4|63481.4|63498.8|63478.8|63513.3|63493.3|63496.5|63478.5|584
1617253800000|2021-04-01 05:10:00|63498.7|63478.7|63503.3|63483.3|63510.3|63490.3|63495.6|63475.8|500
1617254100000|2021-04-01 05:15:00|63503.5|63483.5|63499.2|63479.2|63506.6|63486.7|63493|63475.2|431
1617254400000|2021-04-01 05:20:00|63499.1|63479.1|63490.7|63470.7|63499.5|63479.5|63486.2|63467.4|461
1617254700000|2021-04-01 05:25:00|63490.6|63470.6|63490.9|63470.9|63502.8|63484.8|63485.3|63467.4|528
1617255000000|2021-04-01 05:30:00|63490.5|63470.5|63488.1|63468.1|63498.4|63479|63487.2|63468.1|534
1617255300000|2021-04-01 05:35:00|63488.9|63468.9|63491.5|63476.5|63502|63483.9|63487.3|63468.9|504
1617255600000|2021-04-01 05:40:00|63491.3|63476.3|63484.1|63464.1|63496.8|63479|63472.9|63456.6|516
1617255900000|2021-04-01 05:45:00|63483.8|63463.8|63479.1|63459.1|63484.2|63464.2|63471.3|63454|429
1617256200000|2021-04-01 05:50:00|63479.2|63459.2|63487.3|63467.3|63487.8|63467.9|63474.6|63457.1|378
1617256500000|2021-04-01 05:55:00|63487.2|63467.2|63491.8|63471.8|63498|63480.8|63485.1|63467.2|484
1617256800000|2021-04-01 06:00:00|63492.1|63472.1|63507.8|63487.8|63507.9|63489|63491|63471|701
1617257100000|2021-04-01 06:05:00|63508|63488|63500.2|63480.2|63518.9|63499.6|63485.7|63465.7|746
1617257400000|2021-04-01 06:10:00|63500.6|63480.6|63497.3|63477.3|63507.5|63487.5|63494.1|63475.9|669
1617257700000|2021-04-01 06:15:00|63497.9|63477.9|63482.2|63467.2|63502.3|63482.9|63482.2|63463.1|653
1617258000000|2021-04-01 06:20:00|63482.5|63467.5|63458.7|63438.7|63490.6|63471.4|63447.1|63427.1|805
1617258300000|2021-04-01 06:25:00|63459.7|63439.7|63463.2|63443.2|63470.2|63450.2|63456.7|63436.7|696
1617258600000|2021-04-01 06:30:00|63463.5|63443.5|63468.1|63448.1|63469.7|63452|63455.4|63406.7|790
1617258900000|2021-04-01 06:35:00|63468.3|63448.3|63461|63441|63475.7|63455.7|63459.4|63439.4|731
1617259200000|2021-04-01 06:40:00|63461.1|63441.1|63455.9|63435.9|63461.4|63441.4|63432.1|63412.1|824
1617259500000|2021-04-01 06:45:00|63455.7|63435.7|63450.6|63430.6|63460.6|63440.6|63446.6|63426.6|691
1617259800000|2021-04-01 06:50:00|63450.9|63430.9|63455.8|63435.8|63466.5|63446.5|63446.7|63426.7|665
1617260100000|2021-04-01 06:55:00|63455.6|63435.6|63405|63385|63463.5|63445.1|63397.8|63377.8|778
1617260400000|2021-04-01 07:00:00|63403.9|63383.9|63439|63419|63439.3|63420.7|63395.5|63375.5|947
1617260700000|2021-04-01 07:05:00|63440.9|63420.9|63442.4|63427.4|63463.6|63443.6|63435.9|63415.9|862
1617261000000|2021-04-01 07:10:00|63440.8|63425.8|63402.4|63382.4|63441.2|63426.2|63390.8|63373.1|938
1617261300000|2021-04-01 07:15:00|63402.1|63382.1|63410.5|63395.5|63423.9|63407.4|63397.1|63381.9|812
1617261600000|2021-04-01 07:20:00|63410.3|63395.3|63376.7|63356.7|63430.8|63413.9|63376.7|63356.7|864
1617261900000|2021-04-01 07:25:00|63375.9|63355.9|63351|63331|63382.4|63362.4|63344.3|63327.1|914
1617262200000|2021-04-01 07:30:00|63350.8|63330.8|63358.6|63343.6|63369.4|63350.7|63343.1|63325.9|813
1617262500000|2021-04-01 07:35:00|63358.7|63343.7|63374.5|63359.5|63378.4|63361.7|63356.7|63340.4|735
1617262800000|2021-04-01 07:40:00|63374.4|63359.4|63389.5|63369.5|63390.5|63372.9|63362.2|63344.6|746
1617263100000|2021-04-01 07:45:00|63389.6|63369.6|63392.5|63372.5|63404.3|63389.3|63369|63352.6|782
1617263400000|2021-04-01 07:50:00|63390.4|63375.4|63382|63362|63407.4|63392.4|63374.3|63357.4|711
1617263700000|2021-04-01 07:55:00|63380.6|63365.6|63349.8|63334.8|63382.7|63365.6|63348.4|63331.6|849
1617264000000|2021-04-01 08:00:00|63350.9|63335.9|63359.6|63344.6|63364.1|63348.7|63346.2|63328.4|833
1617264300000|2021-04-01 08:05:00|63360.7|63345.7|63372.6|63352.6|63388.6|63368.9|63358.5|63340.8|823
1617264600000|2021-04-01 08:10:00|63372.5|63352.5|63357.9|63342.9|63372.5|63354|63346.1|63330.7|723
1617264900000|2021-04-01 08:15:00|63357.8|63342.8|63347.6|63332.6|63369.1|63351|63333.7|63314.9|772
1617265200000|2021-04-01 08:20:00|63347.5|63332.5|63366.7|63351.7|63369.2|63353.1|63347.4|63330.1|723
1617265500000|2021-04-01 08:25:00|63366.5|63351.5|63364.6|63349.6|63371.1|63355.4|63357.7|63341.7|735
1617265800000|2021-04-01 08:30:00|63366|63351|63354.1|63339.1|63372.5|63356.3|63349.6|63334.6|636
1617266100000|2021-04-01 08:35:00|63353.7|63338.7|63380.2|63365.2|63386.2|63366.5|63349.2|63331.8|645
1617266400000|2021-04-01 08:40:00|63380.4|63365.4|63367.5|63352.5|63389.5|63372.1|63364.3|63346.7|751
1617266700000|2021-04-01 08:45:00|63366.7|63351.7|63365.9|63350.9|63376|63361|63355.9|63338.8|659
1617267000000|2021-04-01 08:50:00|63366.1|63351.1|63389.3|63374.3|63389.9|63374.9|63365.6|63350.6|639
1617267300000|2021-04-01 08:55:00|63390|63375|63424.1|63409.1|63427.7|63412.7|63384.2|63368.9|784
1617267600000|2021-04-01 09:00:00|63424|63409|63442.4|63422.4|63443.3|63428.3|63419.6|63403.5|732
1617267900000|2021-04-01 09:05:00|63442.5|63422.5|63398.6|63378.6|63446.7|63429.7|63394.7|63375.3|762
1617268200000|2021-04-01 09:10:00|63397.5|63377.5|63376.1|63356.1|63399.8|63380.6|63359.9|63339.9|745
1617268500000|2021-04-01 09:15:00|63376|63356|63356.7|63341.7|63378.6|63363.6|63356.5|63341.5|692
1617268800000|2021-04-01 09:20:00|63356.8|63341.8|63364|63344|63373.5|63358.5|63353.5|63338.4|666
1617269100000|2021-04-01 09:25:00|63364.1|63344.1|63353.9|63338.9|63364.1|63344.7|63347.6|63331.4|615
1617269400000|2021-04-01 09:30:00|63354.1|63339.1|63347.1|63332.1|63357.5|63341.7|63345.1|63330.1|544
1617269700000|2021-04-01 09:35:00|63346.7|63331.7|63344.2|63324.2|63352|63335.7|63336.2|63318.2|611
1617270000000|2021-04-01 09:40:00|63344.1|63324.1|63350.9|63330.9|63353.4|63336.2|63337.8|63319.9|504
1617270300000|2021-04-01 09:45:00|63348.3|63333.3|63366.7|63346.7|63378.5|63358.5|63343.5|63328.1|577
1617270600000|2021-04-01 09:50:00|63366.6|63346.6|63362|63342|63368.4|63351.2|63353.2|63333.2|571
1617270900000|2021-04-01 09:55:00|63362.3|63342.3|63363.6|63343.6|63375.4|63355.4|63359.9|63341.8|685
1617271200000|2021-04-01 10:00:00|63361.6|63341.6|63371.9|63351.9|63375.8|63356.7|63359.8|63341.3|606
1617271500000|2021-04-01 10:05:00|63371.7|63351.7|63355.1|63335.1|63373.2|63355.6|63354.8|63334.8|584
1617271800000|2021-04-01 10:10:00|63355.2|63335.2|63353.3|63333.3|63361.1|63341.1|63346.5|63328.5|527
1617272100000|2021-04-01 10:15:00|63353.4|63333.4|63335|63315|63362.6|63342.6|63329.2|63309.2|661
1617272400000|2021-04-01 10:20:00|63335.1|63315.1|63334|63314|63341.1|63321.7|63330.1|63310.1|583
1617272700000|2021-04-01 10:25:00|63333.9|63313.9|63323.1|63303.1|63337.4|63317.4|63304.5|63284.5|646
1617273000000|2021-04-01 10:30:00|63323|63303|63340.1|63320.1|63348|63328|63321.4|63301.4|586
1617273300000|2021-04-01 10:35:00|63340.2|63320.2|63325.9|63305.9|63340.6|63320.6|63319.5|63299.5|616
1617273600000|2021-04-01 10:40:00|63326.6|63306.6|63344.6|63324.6|63345|63325|63323.7|63303.7|500
1617273900000|2021-04-01 10:45:00|63345.1|63325.1|63347.7|63332.7|63351.6|63336.6|63340.2|63320.2|498
1617274200000|2021-04-01 10:50:00|63348|63333|63361.1|63346.1|63371.4|63353.7|63346.1|63331.1|562
1617274500000|2021-04-01 10:55:00|63360.8|63345.8|63378.7|63363.7|63388.2|63372.8|63359.8|63342.9|747
1617274800000|2021-04-01 11:00:00|63378.9|63363.9|63395.1|63375.1|63400.9|63385.9|63375.6|63360.6|751
1617275100000|2021-04-01 11:05:00|63395.2|63375.2|63379.3|63364.3|63399.5|63384.5|63378.8|63363.8|557
1617275400000|2021-04-01 11:10:00|63379.1|63364.1|63373.4|63358.4|63385.2|63370.2|63362.8|63344.6|621
1617275700000|2021-04-01 11:15:00|63373.6|63358.6|63371.8|63356.8|63392.2|63377.2|63370.5|63353.9|524
1617276000000|2021-04-01 11:20:00|63372.1|63357.1|63375.3|63360.3|63380|63365|63365.2|63350.2|550
1617276300000|2021-04-01 11:25:00|63375.4|63360.4|63349.9|63334.9|63375.4|63360.4|63346.2|63328.9|640
1617276600000|2021-04-01 11:30:00|63349.3|63334.3|63382.9|63367.9|63385.6|63370.6|63346.6|63331.6|683
1617276900000|2021-04-01 11:35:00|63382.6|63367.6|63374.2|63359.2|63386.1|63371.1|63362.5|63347.5|646
1617277200000|2021-04-01 11:40:00|63374.3|63359.3|63382.4|63367.4|63386.9|63371.9|63374|63359|563
1617277500000|2021-04-01 11:45:00|63382.8|63367.8|63376.8|63361.8|63383|63368|63365.8|63350.8|636
1617277800000|2021-04-01 11:50:00|63376.4|63361.4|63369|63354|63387.2|63370.5|63368.8|63353.8|575
1617278100000|2021-04-01 11:55:00|63368.7|63353.7|63357.6|63342.6|63368.7|63353.7|63347.8|63331.3|798
1617278400000|2021-04-01 12:00:00|63356.8|63341.8|63341.7|63326.7|63362.3|63347.3|63338.5|63323.5|744
1617278700000|2021-04-01 12:05:00|63341.5|63326.5|63328.3|63313.3|63347.4|63332.4|63324.6|63306.4|714
1617279000000|2021-04-01 12:10:00|63328.4|63313.4|63330.3|63315.3|63331.2|63316.2|63311.3|63296.3|682
1617279300000|2021-04-01 12:15:00|63330|63315|63323.9|63308.9|63336.1|63319.8|63322.5|63306.5|689
1617279600000|2021-04-01 12:20:00|63321.2|63306.2|63313.1|63298.1|63333.3|63318.3|63306.3|63287.3|608
1617279900000|2021-04-01 12:25:00|63313.2|63298.2|63318.7|63290.9|63318.7|63302.5|63299.3|63279.3|553
1617280200000|2021-04-01 12:30:00|63320.6|63292.6|63293.7|63278.7|63327.6|63301|63283.5|63267.1|830
1617280500000|2021-04-01 12:35:00|63293.8|63278.8|63298.8|63283.8|63306.6|63291.6|63284.8|63269.8|758
1617280800000|2021-04-01 12:40:00|63299.1|63284.1|63318.9|63303.9|63335.5|63317.8|63298.3|63283.3|820
1617281100000|2021-04-01 12:45:00|63319.9|63304.9|63342.7|63327.7|63351.2|63333.8|63316.1|63301.1|722
1617281400000|2021-04-01 12:50:00|63342.8|63327.8|63338.1|63323.1|63352.3|63336.3|63331.2|63313.8|804
1617281700000|2021-04-01 12:55:00|63338|63323|63330.9|63315.9|63339.5|63324.1|63320.1|63305.1|760
1617282000000|2021-04-01 13:00:00|63331|63316|63290.8|63275.8|63331.8|63316.8|63286.8|63271.8|910
1617282300000|2021-04-01 13:05:00|63290.5|63275.5|63282.1|63267.1|63300.9|63284.5|63273.5|63257|853
1617282600000|2021-04-01 13:10:00|63281.5|63266.5|63267.3|63247.3|63288.7|63271.7|63248.4|63228.4|797
1617282900000|2021-04-01 13:15:00|63267.7|63247.7|63285.3|63270.3|63291.3|63275.3|63263|63245.9|781
1617283200000|2021-04-01 13:20:00|63286.2|63266.2|63263.3|63248.3|63288.2|63271.5|63260.8|63243.1|810
1617283500000|2021-04-01 13:25:00|63263.4|63248.4|63250.7|63235.7|63263.7|63248.4|63243.6|63225.9|764
1617283800000|2021-04-01 13:30:00|63250|63235|63260.4|63245.4|63263.2|63245.4|63235.1|63219.3|692
1617284100000|2021-04-01 13:35:00|63262.6|63242.6|63257|63237|63267.7|63251.2|63251.2|63234.6|662
1617284400000|2021-04-01 13:40:00|63257.2|63237.2|63277.8|63257.8|63278|63262.4|63232.5|63213.6|684
1617284700000|2021-04-01 13:45:00|63276.4|63256.4|63281.2|63266.2|63285.6|63269.1|63265.1|63250.1|755
1617285000000|2021-04-01 13:50:00|63282.5|63267.5|63256.1|63236.1|63284.4|63267.8|63245.7|63229.1|902
1617285300000|2021-04-01 13:55:00|63254|63239|63286.7|63266.7|63288.9|63268.9|63251.3|63232.9|867
1617285600000|2021-04-01 14:00:00|63301.8|63281.5|63318.7|63303.7|63321.4|63304.1|63276.9|63258.2|1038
1617285900000|2021-04-01 14:05:00|63319.2|63304.2|63343.3|63323.3|63346.1|63326.1|63312.3|63295.7|897
1617286200000|2021-04-01 14:10:00|63344.2|63324.2|63341.3|63321.3|63368.8|63349.6|63335.1|63316.3|902
1617286500000|2021-04-01 14:15:00|63340.9|63320.9|63340.5|63325.5|63346.9|63330.1|63317.5|63301|856
1617286800000|2021-04-01 14:20:00|63341.4|63326.4|63343.8|63328.8|63358.2|63343.2|63338.7|63323.7|856
1617287100000|2021-04-01 14:25:00|63343.4|63328.4|63338.4|63318.4|63354|63334|63329.8|63314.8|858
1617287400000|2021-04-01 14:30:00|63339.4|63319.4|63334.3|63314.3|63340.9|63320.9|63309.8|63289.8|869
1617287700000|2021-04-01 14:35:00|63334.5|63314.5|63334.6|63314.6|63350.3|63332.4|63330.6|63310.6|813
1617288000000|2021-04-01 14:40:00|63334.5|63314.5|63315.8|63295.8|63336.3|63316.6|63311|63291|927
1617288300000|2021-04-01 14:45:00|63317.1|63297.1|63293|63273|63323.5|63306.1|63280.2|63260.2|918
1617288600000|2021-04-01 14:50:00|63293.1|63273.1|63239.8|63219.8|63293.3|63273.4|63224.5|63206.5|975
1617288900000|2021-04-01 14:55:00|63240.3|63220.3|63263.7|63243.7|63269.7|63249.7|63224.2|63204.2|983
1617289200000|2021-04-01 15:00:00|63262.5|63242.5|63258.1|63238.1|63275.7|63255.7|63252|63232|925
1617289500000|2021-04-01 15:05:00|63258.2|63238.2|63255.9|63235.9|63280.6|63260.6|63254.9|63234.9|845
1617289800000|2021-04-01 15:10:00|63255.7|63235.7|63230.4|63210.4|63257.7|63237.7|63225.1|63205.1|878
1617290100000|2021-04-01 15:15:00|63230.3|63210.3|63240.6|63220.6|63244.9|63224.9|63216.9|63196.9|877
1617290400000|2021-04-01 15:20:00|63241.1|63221.1|63218.9|63203.9|63246.3|63226.3|63218.9|63203.9|781
1617290700000|2021-04-01 15:25:00|63218.8|63203.8|63228.1|63208.1|63228.7|63208.7|63208.8|63188.8|842
1617291000000|2021-04-01 15:30:00|63227.9|63207.9|63214.7|63194.7|63228.5|63208.5|63209.6|63189.6|817
1617291300000|2021-04-01 15:35:00|63214.4|63194.4|63218.3|63198.3|63233.2|63213.2|63211.7|63191.7|740
1617291600000|2021-04-01 15:40:00|63217.7|63197.7|63201.3|63181.3|63217.7|63197.7|63200.2|63180.2|703
1617291900000|2021-04-01 15:45:00|63201.4|63181.4|63188.6|63168.6|63204.3|63184.3|63181.5|63161.5|840
1617292200000|2021-04-01 15:50:00|63189.1|63169.1|63189|63169|63202.6|63182.6|63186.4|63166.4|699
1617292500000|2021-04-01 15:55:00|63189.3|63169.3|63194.9|63174.9|63202.1|63182.1|63185.9|63165.9|763
1617292800000|2021-04-01 16:00:00|63194.2|63174.2|63200.2|63180.2|63209.6|63189.6|63193.4|63173.4|741
1617293100000|2021-04-01 16:05:00|63200.5|63180.5|63194.8|63174.8|63202.1|63182.1|63191.2|63171.2|644
1617293400000|2021-04-01 16:10:00|63195.6|63175.6|63204|63184|63207.1|63187.1|63191.5|63171.5|705
1617293700000|2021-04-01 16:15:00|63204.9|63184.9|63161.2|63141.2|63205.6|63185.6|63153|63133|751
1617294000000|2021-04-01 16:20:00|63161|63141|63182.2|63162.2|63191|63171|63159.8|63139.8|740
1617294300000|2021-04-01 16:25:00|63182.6|63162.6|63177.5|63162.5|63183.9|63166.2|63170.8|63153.7|622
1617294600000|2021-04-01 16:30:00|63177.2|63162.2|63179.4|63164.4|63183.6|63168.6|63168.8|63150.5|596
1617294900000|2021-04-01 16:35:00|63179.6|63164.6|63178.8|63158.8|63182.1|63166.9|63173.9|63157.5|533
1617295200000|2021-04-01 16:40:00|63178.6|63158.6|63191.8|63171.8|63193.4|63173.4|63173.4|63157.8|545
1617295500000|2021-04-01 16:45:00|63191.4|63171.4|63197.6|63177.6|63197.7|63177.7|63188.6|63168.9|598
1617295800000|2021-04-01 16:50:00|63198.2|63178.2|63184.8|63164.8|63198.6|63178.6|63184.6|63164.6|629
1617296100000|2021-04-01 16:55:00|63184.6|63164.6|63182|63162|63192.5|63172.5|63176|63156|608
1617296400000|2021-04-01 17:00:00|63182.1|63162.1|63182.4|63162.4|63188|63168|63172.4|63152.4|616
1617296700000|2021-04-01 17:05:00|63182.6|63162.6|63173.4|63153.4|63185.6|63165.6|63173.4|63153.4|514
1617297000000|2021-04-01 17:10:00|63171.9|63151.9|63176.8|63156.8|63179.5|63159.5|63170.2|63150.2|576
1617297300000|2021-04-01 17:15:00|63176.7|63156.7|63175.5|63155.5|63181.1|63161.1|63173.6|63153.6|495
1617297600000|2021-04-01 17:20:00|63175.7|63155.7|63170.2|63150.2|63179.8|63159.8|63167.7|63147.7|568
1617297900000|2021-04-01 17:25:00|63170.4|63150.4|63160|63140|63170.4|63150.4|63156|63136|446
1617298200000|2021-04-01 17:30:00|63159.8|63139.8|63159.9|63139.9|63165.6|63145.6|63151.6|63131.6|639
1617298500000|2021-04-01 17:35:00|63159.8|63139.8|63170.4|63150.4|63175.3|63155.3|63159.8|63139.8|494
1617298800000|2021-04-01 17:40:00|63170.3|63150.3|63167.1|63147.1|63172.6|63152.6|63165.8|63145.8|431
1617299100000|2021-04-01 17:45:00|63167.6|63147.6|63176.1|63156.1|63176.9|63156.9|63164.1|63144.1|520
1617299400000|2021-04-01 17:50:00|63175.7|63155.7|63188.6|63168.6|63189.6|63169.6|63173.5|63153.5|587
1617299700000|2021-04-01 17:55:00|63188.4|63168.4|63179.5|63159.5|63191.3|63171.3|63174.2|63154.2|532
1617300000000|2021-04-01 18:00:00|63179.7|63159.7|63184.9|63164.9|63186.4|63166.4|63174.7|63154.7|547
1617300300000|2021-04-01 18:05:00|63185.2|63165.2|63185.9|63165.9|63186.6|63166.6|63176.1|63156.1|440
1617300600000|2021-04-01 18:10:00|63185.7|63165.7|63194.1|63174.1|63195.6|63175.6|63185.3|63165.3|484
1617300900000|2021-04-01 18:15:00|63193.9|63173.9|63207.3|63187.3|63208.2|63188.2|63191|63171|552
1617301200000|2021-04-01 18:20:00|63207.2|63187.2|63210.4|63190.4|63212.7|63192.7|63203.8|63183.8|446
1617301500000|2021-04-01 18:25:00|63208.6|63188.6|63195.9|63175.9|63212.4|63192.4|63193.8|63173.8|605
1617301800000|2021-04-01 18:30:00|63198.3|63178.3|63209.1|63189.1|63209.3|63189.3|63198|63178|449
1617302100000|2021-04-01 18:35:00|63209.2|63189.2|63204.4|63184.4|63214.7|63194.7|63201|63181|461
1617302400000|2021-04-01 18:40:00|63203.9|63183.9|63197.6|63177.6|63209.5|63189.5|63195|63175|403
1617302700000|2021-04-01 18:45:00|63197.2|63177.2|63198|63178|63208.2|63188.2|63197|63177|345
1617303000000|2021-04-01 18:50:00|63197.6|63177.6|63194.4|63174.4|63200.5|63180.5|63193.9|63173.9|363
1617303300000|2021-04-01 18:55:00|63194.5|63174.5|63188.5|63168.5|63194.5|63174.5|63184.7|63164.7|542
1617303600000|2021-04-01 19:00:00|63188.4|63168.4|63188.3|63168.3|63195.6|63175.6|63185.5|63165.5|473
1617303900000|2021-04-01 19:05:00|63188.2|63168.2|63193.2|63173.2|63195.8|63175.8|63188.1|63168.1|322
1617304200000|2021-04-01 19:10:00|63193.1|63173.1|63195|63175|63196.5|63176.5|63189.9|63169.9|342
1617304500000|2021-04-01 19:15:00|63194.9|63174.9|63189.4|63169.4|63197.2|63177.2|63182.3|63162.3|479
1617304800000|2021-04-01 19:20:00|63189.5|63169.5|63201.2|63181.2|63205.4|63185.4|63188|63168|467
1617305100000|2021-04-01 19:25:00|63201.3|63181.3|63199.6|63179.6|63206.8|63186.8|63199.6|63179.6|401
1617305400000|2021-04-01 19:30:00|63199.7|63179.7|63198.5|63178.5|63203.1|63183.1|63197.4|63177.4|366
1617305700000|2021-04-01 19:35:00|63198.3|63178.3|63196.3|63176.3|63198.9|63178.9|63192.6|63172.6|324
1617306000000|2021-04-01 19:40:00|63196.5|63176.5|63192.7|63172.7|63200.3|63180.3|63191.8|63171.8|372
1617306300000|2021-04-01 19:45:00|63192.6|63172.6|63189.7|63169.7|63199.1|63179.1|63186.7|63166.7|346
1617306600000|2021-04-01 19:50:00|63189.4|63169.4|63175.9|63155.9|63190.3|63170.3|63175.4|63155.4|484
1617306900000|2021-04-01 19:55:00|63176|63156|63170.9|63150.9|63178.2|63158.2|63167.3|63147.3|619
1617307200000|2021-04-01 20:00:00|63170.6|63150.6|63169|63149|63179.4|63159.4|63168|63148|555
1617307500000|2021-04-01 20:05:00|63169.4|63149.4|63174.2|63154.2|63176.8|63156.8|63168|63148|378
1617307800000|2021-04-01 20:10:00|63174.5|63154.5|63181.7|63161.7|63182.4|63162.4|63173.4|63153.4|368
1617308100000|2021-04-01 20:15:00|63182.1|63162.1|63185.6|63165.6|63188.5|63168.5|63181.6|63161.6|317
1617308400000|2021-04-01 20:20:00|63185.2|63165.2|63192.8|63172.8|63193.6|63173.6|63184.4|63164.4|308
1617308700000|2021-04-01 20:25:00|63191.1|63171.1|63185.5|63165.5|63195.4|63175.4|63183.5|63163.5|352
1617309000000|2021-04-01 20:30:00|63185.3|63165.3|63180.8|63160.8|63186.7|63166.7|63177.8|63157.8|268
1617309300000|2021-04-01 20:35:00|63179.5|63159.5|63178.9|63158.9|63181.9|63161.9|63178.2|63158.2|106
1617309600000|2021-04-01 20:40:00|63176.8|63156.8|63174|63153.9|63177.3|63157.3|63172.5|63152.5|961
1617309900000|2021-04-01 20:45:00|63174.1|63153.2|63167.2|63147.2|63174.8|63154.8|63166.9|63146.9|465
1617310200000|2021-04-01 20:50:00|63167|63147|63163.3|63143.3|63168.3|63148.3|63162.5|63142.5|534
1617310500000|2021-04-01 20:55:00|63161.4|63140.6|63173.7|63133|63174.1|63144.2|63157.2|63132.2|920
1617310800000|2021-04-01 21:00:00|63172.7|63132.7|63176.8|63127.4|63176.8|63132.9|63172.1|63127.4|45
1617311100000|2021-04-01 21:05:00|63175.9|63131.6|63174.5|63133.1|63186.5|63147|63161.6|63122.9|401
1617311400000|2021-04-01 21:10:00|63174.3|63133.6|63177.5|63135.9|63187.1|63142.1|63168.3|63123.1|543
1617311700000|2021-04-01 21:15:00|63177.4|63135.8|63173.8|63145.1|63194.4|63145.1|63173.6|63122.3|382
1617312000000|2021-04-01 21:20:00|63176.8|63144.1|63181.3|63143.7|63198.7|63148.1|63170.8|63117.9|183
1617312300000|2021-04-01 21:25:00|63175.1|63140.1|63178.5|63128.2|63183.9|63144.3|63167.4|63126.9|151
1617312600000|2021-04-01 21:30:00|63178.6|63128.7|63170.8|63133.2|63188|63152.8|63163.4|63116.6|291
1617312900000|2021-04-01 21:35:00|63170.9|63132.9|63174.3|63132.5|63176.3|63139.6|63164.2|63122.5|201
1617313200000|2021-04-01 21:40:00|63174|63132.9|63176.6|63133|63179.3|63138.6|63164.3|63126.1|267
1617313500000|2021-04-01 21:45:00|63176.4|63133.3|63170.2|63134.2|63178.8|63136.2|63166.8|63123.7|238
1617313800000|2021-04-01 21:50:00|63174.1|63131|63171.1|63133|63178.2|63141.3|63167.3|63120.6|148
1617314100000|2021-04-01 21:55:00|63171.9|63131.4|63185|63141.8|63185.6|63147.6|63168.1|63128.1|285
1617314400000|2021-04-01 22:00:00|63185.4|63140.7|63149.1|63129.1|63185.4|63140.7|63147.1|63126.4|509
1617314700000|2021-04-01 22:05:00|63148.9|63128.9|63156.1|63134.5|63160.7|63138|63147.8|63124|284
1617315000000|2021-04-01 22:10:00|63157.5|63133.7|63151.1|63131.1|63157.5|63135|63148.5|63128|229
1617315300000|2021-04-01 22:15:00|63151.3|63131.3|63150|63130|63151.3|63131.3|63148.5|63128.5|154
1617315600000|2021-04-01 22:20:00|63149.9|63129.9|63150.6|63130.6|63152.8|63131.7|63149|63128.9|137
1617315900000|2021-04-01 22:25:00|63150.3|63130.3|63147.8|63127.8|63154.2|63134.2|63146.1|63126.1|129
1617316200000|2021-04-01 22:30:00|63147.9|63127.9|63151.1|63131.1|63151.6|63131.6|63146.1|63126.1|150
1617316500000|2021-04-01 22:35:00|63151.3|63131.3|63151.9|63131.9|63153.2|63133.2|63150.2|63130.2|165
1617316800000|2021-04-01 22:40:00|63152|63132|63152.1|63132.1|63154.2|63133.7|63151.3|63131.3|123
1617317100000|2021-04-01 22:45:00|63152|63132|63143.8|63123.8|63158.3|63133.5|63143|63122.3|138
1617317400000|2021-04-01 22:50:00|63143.6|63123.6|63139.1|63119.1|63144.6|63124.5|63133.9|63113.9|183
1617317700000|2021-04-01 22:55:00|63138.7|63118.7|63146.6|63126.6|63147.9|63127.9|63138.7|63118.7|235
1617318000000|2021-04-01 23:00:00|63146.7|63126.7|63149.6|63129.6|63151.1|63131.1|63146|63126|186
1617318300000|2021-04-01 23:05:00|63149.4|63129.4|63157.1|63137.1|63160.6|63140.6|63149.1|63129.1|220
1617318600000|2021-04-01 23:10:00|63156.9|63136.9|63157.6|63137.6|63159.9|63139.9|63154.2|63134.2|175
1617318900000|2021-04-01 23:15:00|63157.5|63137.5|63158.7|63138.7|63159.9|63139.9|63157.5|63137.5|133
1617319200000|2021-04-01 23:20:00|63158.6|63138.6|63159.9|63139.9|63161.1|63141.1|63158.5|63138.5|124
1617319500000|2021-04-01 23:25:00|63159.6|63139.6|63168.3|63148.3|63171.9|63150.5|63159.6|63139.6|191
1617319800000|2021-04-01 23:30:00|63167.8|63147.8|63162.7|63142.7|63170.5|63149.2|63161.5|63141.5|193
1617320100000|2021-04-01 23:35:00|63162.6|63142.6|63164.5|63144.5|63169.8|63149.8|63160|63140|202
1617320400000|2021-04-01 23:40:00|63164.9|63144.9|63164.1|63144.1|63165.6|63145.6|63162.7|63142.7|130
1617320700000|2021-04-01 23:45:00|63164.6|63144.6|63164.7|63144.7|63166.1|63146.1|63162.7|63142.7|125
1617321000000|2021-04-01 23:50:00|63164.6|63144.6|63170.3|63150.3|63170.4|63150.4|63164.2|63144.2|182
1617321300000|2021-04-01 23:55:00|63170.1|63150.1|63164.7|63144.7|63170.1|63150.1|63164.3|63144.3|171
1617321600000|2021-04-02 00:00:00|63164.6|63144.6|63155.3|63135.3|63164.6|63144.6|63151.7|63131.7|338
1617321900000|2021-04-02 00:05:00|63155.2|63135.2|63143.9|63123.9|63155.5|63135.5|63127.9|63107.9|463
1617322200000|2021-04-02 00:10:00|63144.1|63124.1|63154.7|63134.7|63164.3|63144.3|63138.1|63118.1|420
1617322500000|2021-04-02 00:15:00|63154.6|63134.6|63155.5|63135.5|63156|63136|63151|63131|303
1617322800000|2021-04-02 00:20:00|63154.8|63134.8|63150.7|63130.7|63155.2|63135.2|63148.3|63128.3|212
1617323100000|2021-04-02 00:25:00|63150.6|63130.6|63163.4|63143.4|63166.2|63146.2|63149.5|63129.5|264
1617323400000|2021-04-02 00:30:00|63163.5|63143.5|63186.2|63166.2|63187.5|63167.5|63163.2|63143.2|421
1617323700000|2021-04-02 00:35:00|63186.3|63166.3|63188.7|63168.7|63190.6|63170.6|63184.4|63164.4|296
1617324000000|2021-04-02 00:40:00|63188.5|63168.5|63198.9|63178.9|63203.7|63183.7|63186.3|63166.3|351
1617324300000|2021-04-02 00:45:00|63198.7|63178.7|63190|63170|63200.6|63180.6|63187.6|63167.6|337
1617324600000|2021-04-02 00:50:00|63190.1|63170.1|63197.9|63177.9|63201.1|63181.1|63189.2|63169.2|382
1617324900000|2021-04-02 00:55:00|63198.1|63178.1|63195.4|63175.4|63201.2|63181.2|63186.1|63166.1|350
1617325200000|2021-04-02 01:00:00|63195.5|63175.5|63186.8|63166.8|63202.9|63182.9|63186.5|63166.5|355
1617325500000|2021-04-02 01:05:00|63186.9|63166.9|63187.6|63167.6|63193.4|63173.4|63186.7|63166.7|200
1617325800000|2021-04-02 01:10:00|63187|63167|63184.4|63164.4|63187|63167|63183.5|63163.5|206
1617326100000|2021-04-02 01:15:00|63184.6|63164.6|63185.2|63165.2|63187.3|63167.3|63183.3|63163.3|176
1617326400000|2021-04-02 01:20:00|63184.6|63164.6|63181.3|63161.3|63185.7|63165.7|63177.3|63157.3|255
1617326700000|2021-04-02 01:25:00|63181.2|63161.2|63187.8|63167.8|63190.2|63170.2|63180.2|63160.2|300
1617327000000|2021-04-02 01:30:00|63188.1|63168.1|63191.4|63171.4|63192.2|63172.2|63186.7|63166.7|236
1617327300000|2021-04-02 01:35:00|63191|63171|63197.1|63177.1|63198.2|63178.2|63189.4|63169.4|259
1617327600000|2021-04-02 01:40:00|63197.2|63177.2|63205.4|63185.4|63208.5|63188.5|63196.9|63176.9|229
1617327900000|2021-04-02 01:45:00|63205.5|63185.5|63200.1|63180.1|63206.1|63186.1|63191.3|63171.3|387
1617328200000|2021-04-02 01:50:00|63200|63180|63199.2|63179.2|63202.7|63182.7|63196.2|63176.2|270
1617328500000|2021-04-02 01:55:00|63199.1|63179.1|63195|63175|63204|63184|63190.9|63170.9|452
1617328800000|2021-04-02 02:00:00|63195.3|63175.3|63194.8|63174.8|63205.8|63185.8|63193.2|63173.2|501
1617329100000|2021-04-02 02:05:00|63194.6|63174.6|63193|63173|63198.5|63178.5|63186.4|63166.4|533
1617329400000|2021-04-02 02:10:00|63192.7|63172.7|63189.4|63169.4|63198.8|63178.8|63189.3|63169.3|320
1617329700000|2021-04-02 02:15:00|63189.5|63169.5|63190.8|63170.8|63192.5|63172.5|63187.1|63167.1|214
1617330000000|2021-04-02 02:20:00|63191.3|63171.3|63192.3|63172.3|63192.6|63172.6|63186.6|63166.6|198
1617330300000|2021-04-02 02:25:00|63192.2|63172.2|63190.1|63170.1|63193.2|63173.2|63186.2|63166.6|252
1617330600000|2021-04-02 02:30:00|63189.9|63169.9|63189.9|63169.9|63192.8|63172.8|63189|63169|190
1617330900000|2021-04-02 02:35:00|63189.4|63169.4|63181|63161|63190.2|63170.2|63173|63153|290
1617331200000|2021-04-02 02:40:00|63181.2|63161.2|63181.2|63161.2|63181.9|63161.9|63178.6|63158.6|224
1617331500000|2021-04-02 02:45:00|63182|63162|63170|63150|63182.6|63162.6|63169|63149|272
1617331800000|2021-04-02 02:50:00|63169.9|63149.9|63174.6|63154.6|63179.5|63159.5|63168.6|63148.6|286
1617332100000|2021-04-02 02:55:00|63174.7|63154.7|63161.8|63141.8|63178.4|63158.4|63161.1|63141.1|276
1617332400000|2021-04-02 03:00:00|63162|63142|63166.7|63146.7|63170.7|63150.7|63161.2|63141.2|290
1617332700000|2021-04-02 03:05:00|63166.6|63146.6|63168.8|63148.8|63172|63152|63160.7|63140.7|546
1617333000000|2021-04-02 03:10:00|63167.2|63147.2|63163.7|63143.7|63169.6|63149.6|63158.4|63138.4|614
1617333300000|2021-04-02 03:15:00|63162.8|63142.8|63156.8|63136.8|63168|63148|63153.1|63133.1|610
1617333600000|2021-04-02 03:20:00|63157.3|63137.3|63150.9|63130.9|63159.9|63139.9|63148.1|63128.1|537
1617333900000|2021-04-02 03:25:00|63151.5|63131.5|63150.6|63130.6|63152.5|63132.5|63144.4|63124.4|394
1617334200000|2021-04-02 03:30:00|63151|63131|63156|63136|63159|63139|63149|63129|285
1617334500000|2021-04-02 03:35:00|63156.3|63136.3|63158.7|63138.7|63162.8|63142.8|63154.1|63134.1|274
1617334800000|2021-04-02 03:40:00|63158.9|63138.9|63160.5|63140.5|63163|63143|63150.1|63130.1|568
1617335100000|2021-04-02 03:45:00|63160.1|63140.1|63157.4|63137.4|63161.4|63141.4|63150.8|63130.8|591
1617335400000|2021-04-02 03:50:00|63156.5|63136.5|63154|63134|63160.5|63140.5|63149.5|63129.5|592
1617335700000|2021-04-02 03:55:00|63153.5|63133.5|63154.4|63134.4|63161.2|63141.2|63152.7|63132.7|489
1617336000000|2021-04-02 04:00:00|63154.6|63134.6|63151.9|63131.9|63162.6|63142.6|63151.5|63131.5|301
1617336300000|2021-04-02 04:05:00|63151.7|63131.7|63159.1|63139.1|63162.3|63142.3|63151.7|63131.7|306
1617336600000|2021-04-02 04:10:00|63159.2|63139.2|63164.8|63144.8|63164.8|63144.8|63158.1|63138.1|361
1617336900000|2021-04-02 04:15:00|63165|63145|63171.2|63151.2|63173.2|63153.2|63161.2|63141.2|314
1617337200000|2021-04-02 04:20:00|63170.6|63150.6|63168.9|63148.9|63171.5|63151.5|63166|63146|314
1617337500000|2021-04-02 04:25:00|63168.5|63148.5|63169.8|63149.8|63170.7|63150.7|63165.4|63145.4|213
1617337800000|2021-04-02 04:30:00|63169.9|63149.9|63165.6|63145.6|63170.4|63150.4|63164.1|63144.1|291
1617338100000|2021-04-02 04:35:00|63167.2|63147.2|63164.6|63144.6|63167.3|63147.3|63159.1|63139.1|286
1617338400000|2021-04-02 04:40:00|63164.4|63144.4|63167.1|63147.1|63172|63152|63163.8|63143.8|263
1617338700000|2021-04-02 04:45:00|63166.4|63146.4|63166.6|63146.6|63167.6|63147.6|63163.6|63143.6|268
1617339000000|2021-04-02 04:50:00|63166.7|63146.7|63159.5|63139.5|63166.7|63146.7|63159|63139|288
1617339300000|2021-04-02 04:55:00|63159.4|63139.4|63162|63142|63162.3|63142.3|63158.5|63138.5|304
1617339600000|2021-04-02 05:00:00|63162.1|63142.1|63156.2|63136.2|63162.1|63142.1|63155.2|63135.2|250
1617339900000|2021-04-02 05:05:00|63155.9|63135.9|63154.4|63134.4|63157|63139.3|63153.3|63133.3|219
1617340200000|2021-04-02 05:10:00|63154|63134|63158.8|63138.8|63161.2|63142.7|63153.3|63133.3|201
1617340500000|2021-04-02 05:15:00|63158.5|63138.5|63151.4|63131.4|63160.1|63140.1|63148.6|63128.6|307
1617340800000|2021-04-02 05:20:00|63151.2|63131.2|63163|63143|63164.1|63144.1|63147.1|63127.1|324
1617341100000|2021-04-02 05:25:00|63165.8|63145.8|63164.8|63144.8|63167.5|63147.5|63158|63138|260
1617341400000|2021-04-02 05:30:00|63164.6|63144.6|63160.1|63140.1|63165.3|63145.3|63154|63134|256
1617341700000|2021-04-02 05:35:00|63159.7|63139.7|63161.9|63141.9|63165.3|63145.7|63156.5|63138.2|269
1617342000000|2021-04-02 05:40:00|63161.6|63141.6|63162.7|63147.7|63169.9|63151|63157.9|63139.7|280
1617342300000|2021-04-02 05:45:00|63162.8|63147.8|63165.6|63150.6|63169|63151.4|63158.2|63140.7|308
1617342600000|2021-04-02 05:50:00|63165.8|63150.8|63170.2|63150.2|63170.8|63153.4|63162.9|63144.1|307
1617342900000|2021-04-02 05:55:00|63170.1|63150.1|63165.6|63145.6|63170.4|63151.1|63159.6|63139.6|316
1617343200000|2021-04-02 06:00:00|63164.9|63144.9|63171|63151|63171.9|63153.9|63156.9|63138.7|395
1617343500000|2021-04-02 06:05:00|63170.9|63150.9|63177.4|63157.4|63180.1|63160.9|63168.8|63149.5|368
1617343800000|2021-04-02 06:10:00|63177.2|63157.2|63169|63149|63177.8|63160|63165.6|63146.3|366
1617344100000|2021-04-02 06:15:00|63170|63150|63173.7|63153.7|63173.7|63156.6|63166.4|63147.6|277
1617344400000|2021-04-02 06:20:00|63173.9|63153.9|63169.8|63149.8|63179.3|63161.6|63169.7|63149.7|337
1617344700000|2021-04-02 06:25:00|63171.1|63151.1|63149.2|63129.2|63171.2|63151.2|63143.2|63123.2|422
1617345000000|2021-04-02 06:30:00|63149.4|63129.4|63152.5|63132.5|63154.2|63134.2|63146.4|63126.4|325
1617345300000|2021-04-02 06:35:00|63152.3|63132.3|63158.3|63138.3|63158.8|63142.6|63149.6|63131.3|268
1617345600000|2021-04-02 06:40:00|63158.5|63138.5|63166.4|63151.4|63168.9|63151.4|63156.1|63136.1|318
1617345900000|2021-04-02 06:45:00|63166.3|63151.3|63162.3|63142.3|63168.3|63151.3|63160.1|63142|194
1617346200000|2021-04-02 06:50:00|63162.2|63142.2|63163.4|63143.4|63164.5|63146.9|63155.3|63137.5|257
1617346500000|2021-04-02 06:55:00|63163.2|63143.2|63178.4|63158.4|63181.2|63161.2|63159.2|63141.6|351
1617346800000|2021-04-02 07:00:00|63179.4|63159.4|63171.1|63151.1|63190.1|63170.1|63169.7|63149.7|394
1617347100000|2021-04-02 07:05:00|63171|63151|63200.3|63180.3|63205.1|63185.1|63168.8|63150.6|507
1617347400000|2021-04-02 07:10:00|63200.9|63180.9|63207.7|63187.7|63209.2|63189.5|63200.1|63180.3|405
1617347700000|2021-04-02 07:15:00|63207.8|63187.8|63173.4|63153.4|63207.8|63187.8|63169.2|63151.7|486
1617348000000|2021-04-02 07:20:00|63173.5|63153.5|63176.4|63156.4|63182|63162|63169.4|63149.4|365
1617348300000|2021-04-02 07:25:00|63176.3|63156.3|63174.4|63154.4|63176.4|63156.4|63169.2|63149.2|343
1617348600000|2021-04-02 07:30:00|63173.1|63153.1|63159|63139|63173.1|63153.1|63153.4|63133.4|373
1617348900000|2021-04-02 07:35:00|63158.8|63138.8|63158.9|63138.9|63162.7|63142.7|63153.9|63135.9|266
1617349200000|2021-04-02 07:40:00|63158.8|63138.8|63159.7|63139.7|63162.3|63142.3|63149.9|63131.2|351
1617349500000|2021-04-02 07:45:00|63159.6|63139.6|63155.2|63135.2|63163.6|63143.6|63148.1|63131.1|317
1617349800000|2021-04-02 07:50:00|63155.4|63135.4|63160.2|63140.2|63160.8|63140.8|63152.3|63132.4|305
1617350100000|2021-04-02 07:55:00|63160.1|63140.1|63165|63145|63170.7|63150.7|63158.9|63138.9|306
1617350400000|2021-04-02 08:00:00|63164.9|63144.9|63174|63154|63179.2|63159.2|63163|63144.3|435
1617350700000|2021-04-02 08:05:00|63174.1|63154.1|63173.6|63153.6|63182.3|63164.5|63171.7|63153.6|393
1617351000000|2021-04-02 08:10:00|63174.3|63154.3|63151.7|63131.7|63176.4|63157.7|63150.7|63130.7|367
1617351300000|2021-04-02 08:15:00|63151.6|63131.6|63154.2|63134.2|63158.7|63138.7|63148.8|63128.8|315
1617351600000|2021-04-02 08:20:00|63154.1|63134.1|63150.5|63130.5|63157.7|63137.7|63142.5|63122.5|317
1617351900000|2021-04-02 08:25:00|63150.4|63130.4|63149.7|63129.7|63150.6|63132.7|63145.6|63126.2|265
1617352200000|2021-04-02 08:30:00|63149.8|63129.8|63133.3|63113.3|63152.2|63132.2|63126|63106|403
1617352500000|2021-04-02 08:35:00|63133|63113|63132.4|63112.4|63139.5|63119.5|63130.2|63110.2|333
1617352800000|2021-04-02 08:40:00|63132.6|63112.6|63128.4|63108.4|63132.6|63112.6|63124.5|63105.4|317
1617353100000|2021-04-02 08:45:00|63128.3|63108.3|63130.7|63110.7|63137.1|63119.5|63117|63097|360
1617353400000|2021-04-02 08:50:00|63130.6|63110.6|63133|63113|63137.5|63117.5|63127.9|63107.9|294
1617353700000|2021-04-02 08:55:00|63133.2|63113.2|63141.4|63121.4|63144.2|63124.2|63130.3|63110.3|443
1617354000000|2021-04-02 09:00:00|63141.5|63121.5|63137.6|63117.6|63145.1|63125.1|63134.5|63114.5|432
1617354300000|2021-04-02 09:05:00|63137.4|63117.4|63147.4|63127.4|63150|63130|63136.6|63117.4|288
1617354600000|2021-04-02 09:10:00|63147.5|63127.5|63144|63124|63148.4|63129.8|63134.9|63116.7|332
1617354900000|2021-04-02 09:15:00|63143.6|63123.6|63147.7|63127.7|63150.9|63130.9|63141.5|63121.5|392
1617355200000|2021-04-02 09:20:00|63147.6|63127.6|63141.7|63121.7|63147.9|63127.9|63137.7|63117.7|331
1617355500000|2021-04-02 09:25:00|63142|63122|63130.5|63110.5|63142|63122|63124.6|63104.6|371
1617355800000|2021-04-02 09:30:00|63130.3|63110.3|63132.6|63112.6|63134.1|63114.1|63126.8|63106.8|329
1617356100000|2021-04-02 09:35:00|63132.5|63112.5|63133.3|63113.3|63134.5|63114.5|63128.1|63109.3|269
1617356400000|2021-04-02 09:40:00|63133.4|63113.4|63146.9|63126.9|63147.8|63127.8|63133.4|63113.4|321
1617356700000|2021-04-02 09:45:00|63147.1|63127.1|63153.1|63133.1|63153.9|63133.9|63147|63127|324
1617357000000|2021-04-02 09:50:00|63153|63133|63155.4|63135.4|63156.2|63136.2|63146.7|63126.7|354
1617357300000|2021-04-02 09:55:00|63153.1|63138.1|63158.7|63138.7|63159.4|63141.3|63153.1|63134.8|313
1617357600000|2021-04-02 10:00:00|63158.5|63138.5|63143.5|63123.5|63159.8|63142|63142.5|63122.5|402
1617357900000|2021-04-02 10:05:00|63143.6|63123.6|63153.3|63133.3|63157.4|63137.4|63142.8|63122.8|330
1617358200000|2021-04-02 10:10:00|63153.1|63133.1|63158.3|63138.3|63163|63143|63152.5|63132.5|345
1617358500000|2021-04-02 10:15:00|63158.6|63138.6|63160.4|63140.4|63162.2|63142.2|63155.8|63135.8|358
1617358800000|2021-04-02 10:20:00|63160.9|63140.9|63158.8|63138.8|63163.1|63145.2|63152.6|63132.6|291
1617359100000|2021-04-02 10:25:00|63158.6|63138.6|63166.1|63146.1|63170.5|63150.5|63158.6|63138.6|301
1617359400000|2021-04-02 10:30:00|63167|63147|63171.6|63151.6|63175.2|63155.2|63156.6|63136.6|335
1617359700000|2021-04-02 10:35:00|63171.8|63151.8|63169.2|63149.2|63174.1|63154.1|63162.8|63143.1|312
1617360000000|2021-04-02 10:40:00|63169.1|63149.1|63169.6|63149.6|63172.8|63152.8|63164.6|63146.4|272
1617360300000|2021-04-02 10:45:00|63169.2|63149.2|63167.4|63147.4|63172.7|63152.7|63163.5|63143.5|275
1617360600000|2021-04-02 10:50:00|63166.9|63146.9|63165.8|63145.8|63169|63149.6|63162.9|63142.9|305
1617360900000|2021-04-02 10:55:00|63166.1|63146.1|63163.6|63143.6|63168.8|63148.8|63160.4|63140.4|325
1617361200000|2021-04-02 11:00:00|63163.8|63143.8|63165.9|63145.9|63168.5|63150.2|63160.4|63142.1|271
1617361500000|2021-04-02 11:05:00|63166|63146|63164.5|63144.5|63168.5|63151.2|63158.4|63139.9|268
1617361800000|2021-04-02 11:10:00|63164.4|63144.4|63159.1|63139.1|63166.1|63146.1|63154.9|63137.5|275
1617362100000|2021-04-02 11:15:00|63157.8|63137.8|63152.4|63132.4|63163.2|63143.2|63151.3|63131.3|322
1617362400000|2021-04-02 11:20:00|63152.2|63132.2|63160.5|63140.5|63161.2|63141.4|63150.6|63131.9|289
1617362700000|2021-04-02 11:25:00|63160.6|63140.6|63189.1|63169.1|63190.3|63170.3|63158.5|63140.1|354
1617363000000|2021-04-02 11:30:00|63189.3|63169.3|63176.8|63161.8|63189.3|63169.3|63171.4|63153.9|384
1617363300000|2021-04-02 11:35:00|63176.6|63161.6|63179.5|63164.5|63182.7|63165.8|63174.4|63156.9|238
1617363600000|2021-04-02 11:40:00|63181.8|63161.8|63179.7|63164.7|63185|63166.4|63178.2|63160.9|255
1617363900000|2021-04-02 11:45:00|63180|63165|63180|63165|63184|63166.4|63176.9|63159.4|231
1617364200000|2021-04-02 11:50:00|63180.1|63165.1|63187.2|63167.2|63188.2|63168.2|63177.4|63160.4|232
1617364500000|2021-04-02 11:55:00|63187.1|63167.1|63189.2|63169.2|63195.5|63176.1|63182.4|63164.7|430
1617364800000|2021-04-02 12:00:00|63187.4|63167.4|63194.6|63174.6|63197.6|63177.6|63172.5|63152.5|433
1617365100000|2021-04-02 12:05:00|63194.8|63174.8|63187.1|63167.1|63197.2|63177.2|63181.6|63161.6|372
1617365400000|2021-04-02 12:10:00|63186.9|63166.9|63200.3|63180.3|63203.6|63183.6|63186.7|63166.7|291
1617365700000|2021-04-02 12:15:00|63199.5|63179.5|63205.8|63185.8|63217.1|63199.6|63199.5|63179.5|443
1617366000000|2021-04-02 12:20:00|63205.6|63185.6|63203.6|63183.6|63216.7|63198.6|63202.5|63182.5|335
1617366300000|2021-04-02 12:25:00|63203.4|63183.4|63212.7|63179.4|63247.5|63213.6|63203.4|63161.7|633
1617366600000|2021-04-02 12:30:00|63220.4|63185.8|63214.3|63194.3|63280|63239.8|63171|63152.8|885
1617366900000|2021-04-02 12:35:00|63214.4|63194.4|63169.6|63149.6|63216.2|63196.2|63123.1|63103.1|863
1617367200000|2021-04-02 12:40:00|63169.5|63149.5|63216.8|63196.8|63217.7|63197.7|63169.3|63149.3|559
1617367500000|2021-04-02 12:45:00|63217.4|63197.4|63205.2|63185.2|63219.1|63199.6|63198.2|63180.1|609
1617367800000|2021-04-02 12:50:00|63205|63185|63228.4|63208.4|63231.4|63213.3|63204.8|63184.8|587
1617368100000|2021-04-02 12:55:00|63228.2|63208.2|63213|63193|63232|63215.8|63202.6|63187.6|434
1617368400000|2021-04-02 13:00:00|63212.7|63192.7|63230.8|63215.8|63232.6|63216.4|63209.3|63191.9|432
1617368700000|2021-04-02 13:05:00|63231.5|63216.5|63289.3|63274.3|63320.2|63300.2|63226.8|63209.8|714
1617369000000|2021-04-02 13:10:00|63289.4|63274.4|63275.6|63255.6|63307|63292|63275.6|63255.6|654
1617369300000|2021-04-02 13:15:00|63275.3|63255.3|63286.4|63271.4|63303.1|63285.2|63272|63255.3|541
1617369600000|2021-04-02 13:20:00|63289|63274|63284.7|63269.7|63297.4|63279.6|63278|63262.5|441
1617369900000|2021-04-02 13:25:00|63284.5|63269.5|63300.8|63280.8|63304.4|63288.7|63278.9|63263|424
1617370200000|2021-04-02 13:30:00|63300.7|63280.7|63279.1|63259.1|63304.1|63286.2|63273.5|63257|487
1617370500000|2021-04-02 13:35:00|63279.4|63259.4|63246.1|63231.1|63279.5|63264.5|63237.8|63221.5|555
1617370800000|2021-04-02 13:40:00|63246|63231|63215.1|63200.1|63247.1|63232.1|63211.7|63196.7|577
1617371100000|2021-04-02 13:45:00|63215.3|63200.3|63233.6|63218.6|63235.8|63218.9|63210.6|63194.9|480
1617371400000|2021-04-02 13:50:00|63233.7|63218.7|63216.9|63201.9|63236.2|63221.2|63215.9|63200.9|431
1617371700000|2021-04-02 13:55:00|63216.8|63201.8|63218.5|63203.5|63223|63208|63211.8|63196.8|406
1617372000000|2021-04-02 14:00:00|63219.4|63204.4|63237.4|63222.4|63238.1|63223.1|63218.1|63203.1|445
1617372300000|2021-04-02 14:05:00|63237.7|63222.7|63258.8|63238.8|63259.3|63239.3|63237.4|63222.4|430
1617372600000|2021-04-02 14:10:00|63258.7|63238.7|63283.4|63268.4|63286|63271|63254.4|63237.4|592
1617372900000|2021-04-02 14:15:00|63283.3|63268.3|63279.8|63259.8|63284.7|63268.4|63269.8|63253.2|465
1617373200000|2021-04-02 14:20:00|63279.7|63259.7|63270.2|63255.2|63290.2|63271.8|63270|63252.2|469
1617373500000|2021-04-02 14:25:00|63270|63255|63285.6|63265.6|63296.3|63281.3|63270|63255|427
1617373800000|2021-04-02 14:30:00|63285.1|63265.1|63271.4|63256.4|63287.1|63268.8|63262.2|63247|368
1617374100000|2021-04-02 14:35:00|63271.6|63256.6|63265.5|63250.5|63283.2|63268|63264.9|63249.9|353
1617374400000|2021-04-02 14:40:00|63265.6|63250.6|63269.2|63249.2|63272.7|63255.2|63261.5|63246.5|295
1617374700000|2021-04-02 14:45:00|63268.4|63248.4|63278.4|63263.4|63285.9|63268.9|63262.7|63246|371
1617375000000|2021-04-02 14:50:00|63278.9|63263.9|63280.9|63265.9|63285.8|63268.9|63265.4|63247.5|330
1617375300000|2021-04-02 14:55:00|63280.8|63265.8|63273.6|63253.6|63284.5|63266.8|63266.6|63250.2|454
1617375600000|2021-04-02 15:00:00|63273.5|63253.5|63272.8|63252.8|63277.9|63260.2|63266.5|63248|339
1617375900000|2021-04-02 15:05:00|63272.7|63252.7|63263.2|63248.2|63276.4|63258.5|63261.9|63244.7|261
1617376200000|2021-04-02 15:10:00|63263.7|63248.7|63267.6|63247.6|63274.6|63254.7|63261|63245.8|235
1617376500000|2021-04-02 15:15:00|63267|63247|63278.4|63258.4|63281.2|63261.2|63264|63245.3|722
1617376800000|2021-04-02 15:20:00|63278.7|63258.7|63282.8|63260.5|63286.8|63266.2|63278.1|63254.9|613
1617377100000|2021-04-02 15:25:00|63280.8|63260.8|63271.2|63251.2|63285.5|63261.8|63268.4|63248.4|317
1617377400000|2021-04-02 15:30:00|63271.1|63251.1|63276|63256|63282.5|63262.5|63267.8|63247.8|291
1617377700000|2021-04-02 15:35:00|63275|63255|63275.3|63255.3|63282.8|63262.8|63274.8|63254.8|267
1617378000000|2021-04-02 15:40:00|63276.1|63256.1|63273.7|63253.7|63282.1|63261.7|63271.2|63251.2|978
1617378300000|2021-04-02 15:45:00|63273.5|63253.5|63271.2|63251.2|63274|63254|63270.1|63250.1|1028
1617378600000|2021-04-02 15:50:00|63272|63252|63266.9|63246.9|63272.8|63252.8|63265.3|63245.3|543
1617378900000|2021-04-02 15:55:00|63267.1|63247.1|63269.4|63233.5|63271|63248.6|63255.3|63231.3|467
1617379200000|2021-04-02 16:00:00|63261.8|63235.1|63270.2|63234.4|63273.4|63253.4|63253.4|63231.6|463
1617379500000|2021-04-02 16:05:00|63271.3|63234.6|63260.7|63234.7|63273.8|63238.7|63260|63233.5|366
1617379800000|2021-04-02 16:10:00|63260.9|63234.8|63258.4|63238.4|63266|63238.8|63255.3|63233|307
1617380100000|2021-04-02 16:15:00|63257.6|63237.5|63261.3|63237.4|63264.3|63242.5|63256.6|63234.6|324
1617380400000|2021-04-02 16:20:00|63260.5|63237.2|63258.4|63236.6|63265.3|63245.3|63252.3|63232.1|725
1617380700000|2021-04-02 16:25:00|63258.6|63236.5|63264.6|63244.6|63266.5|63247.6|63254.6|63233.6|327
1617381000000|2021-04-02 16:30:00|63264.4|63244.4|63260.4|63235|63265.3|63245.3|63251.2|63231.2|577
1617381300000|2021-04-02 16:35:00|63258.9|63234.8|63256|63233.3|63261.7|63237.2|63248.7|63228.7|601
1617381600000|2021-04-02 16:40:00|63255.8|63233.2|63256.5|63232|63260.1|63236.3|63251.3|63230.9|466
1617381900000|2021-04-02 16:45:00|63256.3|63232.4|63255.8|63233.8|63260.7|63237.7|63250.8|63230.2|390
1617382200000|2021-04-02 16:50:00|63257.4|63233.3|63256.7|63233.5|63260.7|63237|63252.8|63231|372
1617382500000|2021-04-02 16:55:00|63257|63233.1|63260.3|63236.6|63261.3|63237.7|63255.7|63231.5|330
1617382800000|2021-04-02 17:00:00|63259|63236.3|63256.8|63236.6|63260.5|63239.2|63255.2|63233.4|276
1617383100000|2021-04-02 17:05:00|63258.1|63236.7|63255.8|63235.8|63262.1|63239.5|63255|63235|340
1617383400000|2021-04-02 17:10:00|63256.1|63236.1|63252.3|63232.3|63256.7|63236.7|63251.3|63231.3|206
1617383700000|2021-04-02 17:15:00|63252.2|63232.2|63252.4|63232.4|63254.7|63234.7|63250.3|63230.3|315
1617384000000|2021-04-02 17:20:00|63252.5|63232.5|63249.5|63229.5|63253.1|63233.1|63247.2|63226|372
1617384300000|2021-04-02 17:25:00|63249.4|63228.3|63246.3|63226.3|63252.8|63232.8|63245.9|63225.9|476
1617384600000|2021-04-02 17:30:00|63246.2|63226.2|63246.8|63226.8|63252.2|63231.3|63245.9|63225.9|360
1617384900000|2021-04-02 17:35:00|63246.9|63226.9|63248.2|63228.2|63254.3|63229.7|63246.3|63225.5|229
1617385200000|2021-04-02 17:40:00|63251.9|63229.6|63250.8|63227.9|63256|63232.3|63246.5|63226.5|320
1617385500000|2021-04-02 17:45:00|63251.4|63227.7|63247.9|63227.3|63253.5|63231.4|63246.1|63226.1|389
1617385800000|2021-04-02 17:50:00|63247.4|63227.4|63249.3|63226.3|63253.1|63228.4|63244.6|63224.6|394
1617386100000|2021-04-02 17:55:00|63244.4|63224.4|63247.5|63225.1|63251.9|63228.3|63244.2|63224.2|691
1617386400000|2021-04-02 18:00:00|63245.6|63225|63249|63229|63254.7|63229.8|63244|63223.6|800
1617386700000|2021-04-02 18:05:00|63248.9|63228.9|63248.4|63228.4|63255|63233.1|63246.8|63226.8|316
1617387000000|2021-04-02 18:10:00|63249.9|63229.9|63251.5|63229.3|63256.5|63231.4|63246.6|63225|157
1617387300000|2021-04-02 18:15:00|63249.5|63229.5|63251.3|63231.3|63256.2|63234.6|63247.5|63227.5|283
1617387600000|2021-04-02 18:20:00|63250.9|63230.9|63243.9|63223.9|63260.6|63233.5|63241.4|63221.1|351
1617387900000|2021-04-02 18:25:00|63243.6|63223.6|63254|63233.7|63256|63234.4|63238.7|63218.7|343
1617388200000|2021-04-02 18:30:00|63253.8|63234|63251.4|63229.3|63255.8|63235.8|63247|63224.5|343
1617388500000|2021-04-02 18:35:00|63251.7|63230|63248.6|63228.6|63253.1|63232.6|63247|63224.9|267
1617388800000|2021-04-02 18:40:00|63248.2|63228.2|63245.3|63225.3|63250.3|63230.1|63245.3|63224.5|199
1617389100000|2021-04-02 18:45:00|63245.9|63225.9|63241.7|63221.7|63247.4|63226|63241.7|63220.7|332
1617389400000|2021-04-02 18:50:00|63241.8|63221.8|63245.5|63225.5|63248.1|63226.1|63241.1|63220|259
1617389700000|2021-04-02 18:55:00|63245.3|63225.3|63248.6|63228.1|63248.6|63228.1|63243.4|63220.2|427
1617390000000|2021-04-02 19:00:00|63247.8|63227.9|63245.6|63225.6|63248.9|63227.9|63243.3|63221.4|539
1617390300000|2021-04-02 19:05:00|63245.5|63225.5|63247.7|63218.6|63248|63227.3|63240.5|63216.8|523
1617390600000|2021-04-02 19:10:00|63246.3|63222.8|63243.3|63219.1|63248.4|63225.5|63240.7|63216|523
1617390900000|2021-04-02 19:15:00|63243.1|63218.9|63238.5|63218.5|63245.1|63219.6|63236.4|63215.4|305
1617391200000|2021-04-02 19:20:00|63238.4|63218.4|63238.9|63218.3|63250.9|63220.3|63237.5|63216.2|288
1617391500000|2021-04-02 19:25:00|63239.1|63218.9|63236|63216|63240.6|63219.2|63236|63216|253
1617391800000|2021-04-02 19:30:00|63237.7|63217.7|63239|63219|63240.8|63220.8|63236.2|63216.2|332
1617392100000|2021-04-02 19:35:00|63238.2|63218.2|63253.8|63221.6|63256.6|63231.7|63237.9|63217.8|551
1617392400000|2021-04-02 19:40:00|63253.9|63221.7|63258.1|63222.5|63258.1|63229.4|63251.7|63220.3|691
1617392700000|2021-04-02 19:45:00|63256.8|63223.3|63255.2|63225.8|63258|63229.5|63252.5|63219.6|644
1617393000000|2021-04-02 19:50:00|63255.3|63227|63253.5|63233.5|63259.2|63233.8|63247.3|63219.5|557
1617393300000|2021-04-02 19:55:00|63252.8|63232.8|63250.9|63230.9|63255|63235|63247.1|63227.1|412
1617393600000|2021-04-02 20:00:00|63252.5|63232.5|63251.4|63231.4|63257.6|63237.6|63249.2|63229.2|380
1617393900000|2021-04-02 20:05:00|63252.4|63232.4|63252.6|63232.6|63255.8|63235.8|63249|63229|390
1617394200000|2021-04-02 20:10:00|63253.1|63233.1|63251.5|63231.5|63256.4|63236.4|63248.2|63228.2|325
1617394500000|2021-04-02 20:15:00|63251.9|63231.9|63250.5|63230.5|63254|63234|63246.3|63226.3|264
1617394800000|2021-04-02 20:20:00|63252|63232|63247.7|63227.7|63255.1|63235.1|63244.8|63224.8|404
1617395100000|2021-04-02 20:25:00|63246.8|63226.8|63245.2|63225.2|63248.3|63228.3|63243.5|63223.5|399
1617395400000|2021-04-02 20:30:00|63246.9|63226.9|63250|63230|63264|63233.7|63242.7|63200.7|379
1617395700000|2021-04-02 20:35:00|63250.1|63230.1|63253|63233|63268.2|63234.9|63248.6|63207|518
1617396000000|2021-04-02 20:40:00|63251.7|63231.7|63242.1|63222.1|63264.5|63241.2|63232.5|63190.6|416
1617396300000|2021-04-02 20:45:00|63242.3|63222.3|63250.1|63230.1|63299.6|63241.6|63241.7|63196.6|248
1617396600000|2021-04-02 20:50:00|63249.9|63229.9|63251.8|63231.8|63295.2|63241.9|63245.1|63194.7|190
1617396900000|2021-04-02 20:55:00|63254|63234|63305|63209|63314.4|63237.2|63246.8|63189.4|232
1617570000000|2021-04-04 21:00:00|63292.3|63218.8|63277.9|63247.9|63292.4|63247.9|63273|63216.4|11
1617570300000|2021-04-04 21:05:00|63277.6|63247.6|63261|63231|63287.9|63247.9|63259.8|63198|37
1617570600000|2021-04-04 21:10:00|63290.2|63200.9|63272.3|63252.3|63290.2|63252.3|63259.4|63200.9|64
1617570900000|2021-04-04 21:15:00|63271.5|63251.5|63268.2|63248.2|63292.9|63252.3|63268.2|63227.3|19
1617571200000|2021-04-04 21:20:00|63291.1|63228|63291.1|63228|63294|63231.3|63287.6|63228|9
1617571500000|2021-04-04 21:25:00|63286.5|63229.9|63292.1|63229.5|63299.6|63230.1|63286.5|63223.8|22
1617571800000|2021-04-04 21:30:00|63286.6|63230.1|63293.1|63233.8|63301.6|63245.7|63272.9|63223.5|79
1617572100000|2021-04-04 21:35:00|63281.7|63238.4|63288.3|63235.4|63293.3|63238.4|63280.9|63224.9|62
1617572400000|2021-04-04 21:40:00|63291.6|63234|63287.4|63235.5|63291.7|63245.6|63276.8|63228.9|252
1617572700000|2021-04-04 21:45:00|63286.7|63235.8|63291.2|63232.6|63292.1|63239.1|63280.6|63229.4|315
1617573000000|2021-04-04 21:50:00|63287.7|63235|63289.8|63229.2|63300|63246|63273.4|63226|193
1617573300000|2021-04-04 21:55:00|63288.7|63231.7|63298.1|63239.5|63300|63241.6|63282.1|63225.8|238
1617573600000|2021-04-04 22:00:00|63296.8|63241.2|63229.1|63194.6|63307.4|63241.2|63229|63156.3|728
1617573900000|2021-04-04 22:05:00|63229.8|63194.1|63237.8|63203.5|63260.7|63206.2|63222.5|63184.2|640
1617574200000|2021-04-04 22:10:00|63237.6|63204.1|63249.5|63205.9|63259.8|63210.3|63226.1|63180.7|573
1617574500000|2021-04-04 22:15:00|63250|63205|63242.6|63215.6|63253.7|63226.2|63234.2|63205|439
1617574800000|2021-04-04 22:20:00|63241.6|63216.5|63248.2|63220.8|63252.5|63226|63240.8|63213.4|431
1617575100000|2021-04-04 22:25:00|63247.7|63221.3|63242.9|63222.9|63250|63226.9|63237.4|63213|373
1617575400000|2021-04-04 22:30:00|63242.2|63222|63244|63219.5|63258.1|63233.6|63240.1|63215.9|492
1617575700000|2021-04-04 22:35:00|63242.6|63221.9|63236.5|63212.3|63246.2|63222.9|63233.5|63208.3|566
1617576000000|2021-04-04 22:40:00|63236.9|63212.6|63236.6|63216.6|63245.4|63221|63232.6|63209.8|480
1617576300000|2021-04-04 22:45:00|63238|63215|63237.7|63213.4|63244|63218.6|63231.5|63208|412
1617576600000|2021-04-04 22:50:00|63236.9|63213.3|63241.4|63218.3|63248.3|63224.1|63235.4|63208.2|370
1617576900000|2021-04-04 22:55:00|63240.9|63218.2|63246|63217.9|63246.8|63222.7|63232.8|63210.2|383
1617577200000|2021-04-04 23:00:00|63242.9|63222.8|63249|63229|63250.8|63229.9|63238.2|63216|364
1617577500000|2021-04-04 23:05:00|63248.9|63228.9|63245.2|63225.2|63264.9|63244.3|63245.2|63224.1|339
1617577800000|2021-04-04 23:10:00|63245.3|63225.3|63249|63229|63249.6|63229.6|63238.7|63217|276
1617578100000|2021-04-04 23:15:00|63249.1|63229.1|63246.2|63226.2|63252.7|63232.7|63244.6|63222.2|274
1617578400000|2021-04-04 23:20:00|63246.1|63226.1|63239.9|63216.6|63251.8|63231.7|63236|63214.4|345
1617578700000|2021-04-04 23:25:00|63241|63216.1|63235.4|63213.3|63242|63221.3|63232.8|63211.4|253
1617579000000|2021-04-04 23:30:00|63235.3|63213.6|63226.8|63206.8|63235.3|63214.9|63223.8|63203.8|335
1617579300000|2021-04-04 23:35:00|63227.1|63207.1|63226.2|63206.2|63235.8|63214.2|63225.4|63205.3|292
1617579600000|2021-04-04 23:40:00|63227.3|63207.3|63232.7|63212.7|63235.1|63215.1|63225.2|63204|259
1617579900000|2021-04-04 23:45:00|63232.1|63212.1|63231.2|63211.2|63232.1|63212.1|63227.4|63207.4|274
1617580200000|2021-04-04 23:50:00|63230.9|63210.9|63227.2|63207.2|63231.1|63211.1|63222.9|63202.9|313
1617580500000|2021-04-04 23:55:00|63227.4|63207.4|63215.9|63195.9|63230.6|63210.6|63211.8|63191.8|383
1617580800000|2021-04-05 00:00:00|63216.1|63196.1|63224.4|63204.4|63228.4|63208.4|63216.1|63196.1|411
1617581100000|2021-04-05 00:05:00|63224.6|63204.6|63244.6|63224.6|63245|63225|63223.6|63203.6|443
1617581400000|2021-04-05 00:10:00|63244.8|63224.8|63246|63226|63248.4|63228.4|63239.4|63219.4|431
1617581700000|2021-04-05 00:15:00|63245.9|63225.9|63237.5|63217.5|63247.8|63227.8|63230.2|63210.2|312
1617582000000|2021-04-05 00:20:00|63237.6|63217.6|63229.1|63209.1|63241.5|63218.8|63223.4|63203.4|355
1617582300000|2021-04-05 00:25:00|63229|63209|63222.5|63202.5|63231.6|63211.6|63219.3|63199.3|348
1617582600000|2021-04-05 00:30:00|63222.7|63202.7|63222.1|63202.1|63236.1|63216.1|63220.4|63200.4|298
1617582900000|2021-04-05 00:35:00|63222|63202|63219.2|63199.2|63224.8|63204.8|63215.3|63195.3|397
1617583200000|2021-04-05 00:40:00|63219.1|63199.1|63224.9|63204.9|63226.5|63207.4|63216.7|63196.7|339
1617583500000|2021-04-05 00:45:00|63224.3|63204.3|63218.6|63198.6|63229.5|63209.5|63216.5|63196.5|298
1617583800000|2021-04-05 00:50:00|63218.8|63198.8|63229.6|63209.6|63230.5|63210.5|63211.9|63191.9|491
1617584100000|2021-04-05 00:55:00|63229.3|63209.3|63227.4|63207.4|63236.4|63216.4|63225.5|63205.5|411
1617584400000|2021-04-05 01:00:00|63227.6|63207.6|63221.7|63201.7|63230.4|63210.4|63221.2|63201.2|354
1617584700000|2021-04-05 01:05:00|63221.8|63201.8|63229.6|63209.6|63230.5|63210.5|63219.7|63199.7|359
1617585000000|2021-04-05 01:10:00|63229.4|63209.4|63228.6|63208.6|63230.3|63213.2|63221.4|63202.6|306
1617585300000|2021-04-05 01:15:00|63229.1|63209.1|63226.3|63206.3|63232.9|63215.2|63223.8|63205.3|352
1617585600000|2021-04-05 01:20:00|63225.8|63205.8|63212.5|63192.5|63226.5|63206.5|63210.2|63190.2|395
1617585900000|2021-04-05 01:25:00|63212.3|63192.3|63211|63191|63213.8|63196.4|63207.6|63187.8|321
1617586200000|2021-04-05 01:30:00|63212|63192|63214.8|63194.8|63218.2|63198.9|63210.3|63190.3|288
1617586500000|2021-04-05 01:35:00|63215.2|63195.2|63213.2|63193.2|63218.1|63200.7|63206|63186|423
1617586800000|2021-04-05 01:40:00|63212.5|63192.5|63213.1|63193.1|63217|63197|63209.5|63190.9|217
1617587100000|2021-04-05 01:45:00|63213.4|63193.4|63196.9|63176.9|63215.7|63195.7|63194.4|63176.5|366
1617587400000|2021-04-05 01:50:00|63197.1|63177.1|63202.7|63182.7|63203.3|63185.2|63190.7|63172.2|282
1617587700000|2021-04-05 01:55:00|63200.7|63180.7|63203|63183|63209|63191.6|63196.4|63177.9|349
1617588000000|2021-04-05 02:00:00|63202.7|63182.7|63200.1|63185.1|63205.8|63187.6|63199.5|63179.8|335
1617588300000|2021-04-05 02:05:00|63200|63185|63210.5|63190.5|63211.2|63194.2|63200|63181.7|369
1617588600000|2021-04-05 02:10:00|63210.4|63190.4|63208|63193|63218.3|63198.5|63207.1|63190|289
1617588900000|2021-04-05 02:15:00|63207.9|63192.9|63213.4|63193.4|63219.9|63199.9|63207.6|63189.7|334
1617589200000|2021-04-05 02:20:00|63213.3|63193.3|63213.6|63193.6|63216.9|63196.9|63204.6|63184.6|315
1617589500000|2021-04-05 02:25:00|63213|63193|63209.7|63189.7|63215.4|63195.4|63205.2|63187.6|294
1617589800000|2021-04-05 02:30:00|63209.5|63189.5|63213.6|63193.6|63215.6|63195.9|63205.8|63188.1|267
1617590100000|2021-04-05 02:35:00|63213.7|63193.7|63215.7|63195.7|63217.7|63198.5|63212.8|63192.9|305
1617590400000|2021-04-05 02:40:00|63216.2|63196.2|63215.7|63195.7|63219.3|63199.3|63211.9|63192.1|262
1617590700000|2021-04-05 02:45:00|63215.6|63195.6|63217.6|63197.6|63218.5|63200.5|63209.1|63190.5|308
1617591000000|2021-04-05 02:50:00|63214.5|63199.5|63222.1|63202.1|63222.1|63202.1|63207.4|63187.4|322
1617591300000|2021-04-05 02:55:00|63221.5|63201.5|63220.8|63200.8|63224.5|63204.5|63216.2|63198.3|265
1617591600000|2021-04-05 03:00:00|63220.9|63200.9|63226.9|63206.9|63227.4|63207.4|63215.7|63195.7|293
1617591900000|2021-04-05 03:05:00|63227.4|63207.4|63217.1|63197.1|63228.9|63208.9|63217.1|63197.1|316
1617592200000|2021-04-05 03:10:00|63214.2|63199.2|63211.8|63196.8|63217.3|63199.5|63210.5|63192.4|235
1617592500000|2021-04-05 03:15:00|63211.9|63196.9|63206.8|63186.8|63215.4|63196.9|63204.8|63186.7|202
1617592800000|2021-04-05 03:20:00|63207|63187|63201.5|63181.5|63207.4|63189.8|63198.5|63180.6|238
1617593100000|2021-04-05 03:25:00|63201.4|63181.4|63200|63180|63203.7|63184.6|63197.9|63177.9|224
1617593400000|2021-04-05 03:30:00|63199.8|63179.8|63201.1|63186.1|63202.1|63186.1|63196|63178.1|249
1617593700000|2021-04-05 03:35:00|63200.8|63185.8|63202.9|63182.9|63203.9|63186.6|63198|63181.2|290
1617594000000|2021-04-05 03:40:00|63202.5|63182.5|63203|63183|63203.7|63185.9|63198.8|63178.8|324
1617594300000|2021-04-05 03:45:00|63202.9|63182.9|63200.7|63180.7|63207.4|63188.5|63199|63180.6|309
1617594600000|2021-04-05 03:50:00|63200.6|63180.6|63200.9|63180.9|63202.5|63183.5|63198.1|63178.9|212
1617594900000|2021-04-05 03:55:00|63200.8|63180.8|63201.5|63181.5|63203|63185.6|63197.1|63179.2|234
1617595200000|2021-04-05 04:00:00|63201.4|63181.4|63202|63182|63204.1|63186|63199.7|63181.3|313
1617595500000|2021-04-05 04:05:00|63202.1|63182.1|63207.7|63187.7|63207.7|63187.7|63197.3|63179.4|284
1617595800000|2021-04-05 04:10:00|63208|63188|63220.9|63200.9|63221.4|63201.4|63207.2|63187.2|412
1617596100000|2021-04-05 04:15:00|63221|63201|63232.3|63212.3|63233.5|63213.5|63220.8|63200.8|329
1617596400000|2021-04-05 04:20:00|63232.4|63212.4|63232.9|63212.9|63233.8|63213.8|63225.4|63206.3|321
1617596700000|2021-04-05 04:25:00|63233|63213|63237.2|63217.2|63242.6|63224.2|63229.2|63210.5|275
1617597000000|2021-04-05 04:30:00|63238.7|63218.7|63245.3|63225.3|63245.5|63227.9|63238.7|63218.7|272
1617597300000|2021-04-05 04:35:00|63245.4|63225.4|63241.5|63221.5|63245.4|63225.4|63236.6|63217.7|221
1617597600000|2021-04-05 04:40:00|63241.6|63221.6|63248.6|63228.6|63251.7|63234|63239.9|63221.6|279
1617597900000|2021-04-05 04:45:00|63248.5|63228.5|63245.4|63230.4|63255.7|63238.9|63243.2|63225.5|301
1617598200000|2021-04-05 04:50:00|63245.5|63230.5|63255.7|63235.7|63256.2|63239|63245.5|63228|258
1617598500000|2021-04-05 04:55:00|63255.8|63235.8|63261|63241|63261.7|63243.2|63250.6|63232.9|360
1617598800000|2021-04-05 05:00:00|63260.6|63240.6|63251.7|63236.7|63261.8|63244.1|63250.2|63232.7|332
1617599100000|2021-04-05 05:05:00|63251.6|63236.6|63261.3|63241.3|63263.6|63246.3|63251.6|63234.1|238
1617599400000|2021-04-05 05:10:00|63261.2|63241.2|63255.8|63240.8|63262.3|63245.4|63252.9|63235.2|253
1617599700000|2021-04-05 05:15:00|63255.9|63240.9|63257.9|63237.9|63262.3|63244.2|63254.9|63237|249
1617600000000|2021-04-05 05:20:00|63257.7|63237.7|63258.7|63238.7|63259.1|63241.5|63255|63237.1|201
1617600300000|2021-04-05 05:25:00|63258.6|63238.6|63253.2|63233.2|63258.9|63239.4|63250.2|63232.2|258
1617600600000|2021-04-05 05:30:00|63253.3|63233.3|63268.7|63248.7|63272|63254.5|63252.5|63232.5|370
1617600900000|2021-04-05 05:35:00|63268.6|63248.6|63272.5|63252.5|63275.3|63257.4|63265.6|63247|294
1617601200000|2021-04-05 05:40:00|63272.3|63252.3|63280.7|63260.7|63282.4|63265.3|63270.5|63252.3|331
1617601500000|2021-04-05 05:45:00|63280.6|63260.6|63300.9|63280.9|63303.5|63286.3|63270|63252.2|499
1617601800000|2021-04-05 05:50:00|63301.1|63281.1|63297.8|63277.8|63305.6|63287.3|63289.5|63271.7|470
1617602100000|2021-04-05 05:55:00|63297.7|63277.7|63314.3|63294.3|63320.5|63303.4|63295.3|63277.7|597
1617602400000|2021-04-05 06:00:00|63315.2|63295.2|63307.7|63287.7|63316.6|63296.6|63307|63287|431
1617602700000|2021-04-05 06:05:00|63307.5|63287.5|63323.5|63303.5|63327.1|63307.1|63304|63284|431
1617603000000|2021-04-05 06:10:00|63323.9|63303.9|63310|63290|63323.9|63303.9|63309.4|63289.4|380
1617603300000|2021-04-05 06:15:00|63309.6|63289.6|63296.9|63276.9|63309.9|63289.9|63295.2|63275.2|501
1617603600000|2021-04-05 06:20:00|63297.5|63277.5|63296.2|63276.2|63302.5|63282.5|63290.4|63270.4|411
1617603900000|2021-04-05 06:25:00|63296.3|63276.3|63304.4|63284.4|63308.9|63288.9|63293.6|63273.8|342
1617604200000|2021-04-05 06:30:00|63304.7|63284.7|63303|63283|63308.6|63288.6|63299.4|63279.4|320
1617604500000|2021-04-05 06:35:00|63302.9|63282.9|63298.3|63278.3|63305.3|63285.3|63295.4|63275.4|286
1617604800000|2021-04-05 06:40:00|63298.5|63278.5|63296.6|63276.6|63305.2|63285.7|63296.2|63276.2|349
1617605100000|2021-04-05 06:45:00|63296.4|63276.4|63310.1|63290.1|63310.1|63290.1|63289.7|63269.7|320
1617605400000|2021-04-05 06:50:00|63310.4|63290.4|63309.2|63289.2|63313.8|63293.8|63303.3|63283.3|351
1617605700000|2021-04-05 06:55:00|63309.1|63289.1|63316.7|63296.7|63325.5|63305.5|63305.7|63285.7|499
1617606000000|2021-04-05 07:00:00|63317.5|63297.5|63338.6|63318.6|63344.7|63324.7|63317.5|63297.5|597
1617606300000|2021-04-05 07:05:00|63338.8|63318.8|63298.7|63278.7|63344.6|63324.6|63297.2|63277.2|606
1617606600000|2021-04-05 07:10:00|63298.6|63278.6|63317.9|63297.9|63323.5|63305.1|63298.5|63278.5|453
1617606900000|2021-04-05 07:15:00|63317.8|63297.8|63317.7|63297.7|63322.3|63302.3|63306.8|63286.8|426
1617607200000|2021-04-05 07:20:00|63317.6|63297.6|63323|63303|63328.7|63309.3|63317.3|63297.3|415
1617607500000|2021-04-05 07:25:00|63322.9|63302.9|63317.4|63297.4|63337.1|63319|63316.8|63296.8|405
1617607800000|2021-04-05 07:30:00|63317.3|63297.3|63313.1|63298.1|63323.9|63308.9|63308.7|63290.6|440
1617608100000|2021-04-05 07:35:00|63313|63298|63308.9|63293.9|63319.6|63302|63307.9|63292.9|362
1617608400000|2021-04-05 07:40:00|63309.1|63294.1|63321.4|63306.4|63329.4|63314.4|63308.7|63293.7|410
1617608700000|2021-04-05 07:45:00|63320.3|63305.3|63354.7|63339.7|63358.5|63343.5|63319.5|63304.5|546
1617609000000|2021-04-05 07:50:00|63354.9|63339.9|63335.9|63320.9|63359.2|63344.2|63334.4|63319.4|471
1617609300000|2021-04-05 07:55:00|63335.8|63320.8|63351.1|63336.1|63355.1|63340.1|63334.9|63319.9|508
1617609600000|2021-04-05 08:00:00|63351.2|63336.2|63337.9|63322.9|63362.2|63347.2|63337.9|63322.9|528
1617609900000|2021-04-05 08:05:00|63337.8|63322.8|63323.2|63308.2|63338.1|63323.1|63313.3|63298.3|640
1617610200000|2021-04-05 08:10:00|63323.3|63308.3|63313.3|63298.3|63325.1|63310.1|63304.8|63289.8|528
1617610500000|2021-04-05 08:15:00|63313.2|63298.2|63302.2|63287.2|63316.5|63301.5|63300.7|63285.7|441
1617610800000|2021-04-05 08:20:00|63301.3|63286.3|63303.7|63288.7|63309.9|63294.9|63300.4|63285.4|410
1617611100000|2021-04-05 08:25:00|63303.6|63288.6|63279.1|63264.1|63303.6|63288.6|63278.7|63263.7|518
1617611400000|2021-04-05 08:30:00|63279.4|63264.4|63273.8|63258.8|63290.4|63275.4|63273.7|63258.7|549
1617611700000|2021-04-05 08:35:00|63274.1|63259.1|63293.2|63278.2|63297.6|63282.6|63274.1|63259.1|483
1617612000000|2021-04-05 08:40:00|63293.7|63278.7|63296.2|63281.2|63306.1|63291.1|63291|63276|472
1617612300000|2021-04-05 08:45:00|63296.5|63281.5|63313|63298|63313.2|63298.2|63296.2|63281.2|416
1617612600000|2021-04-05 08:50:00|63312.9|63297.9|63334|63319|63336.9|63321.9|63311.8|63296.8|462
1617612900000|2021-04-05 08:55:00|63334.1|63319.1|63327.4|63312.4|63342.7|63327.7|63325.3|63310.3|462
1617613200000|2021-04-05 09:00:00|63327.5|63312.5|63321.5|63306.5|63333.8|63318.8|63317.2|63302.2|472
1617613500000|2021-04-05 09:05:00|63321.2|63306.2|63331.7|63316.7|63333.8|63318.8|63318.8|63303.8|420
1617613800000|2021-04-05 09:10:00|63331.6|63316.6|63335.9|63320.9|63346.1|63331.1|63330.7|63315.7|442
1617614100000|2021-04-05 09:15:00|63334.8|63319.8|63342.2|63327.2|63342.5|63327.5|63331.1|63316.1|374
1617614400000|2021-04-05 09:20:00|63342|63327|63359.6|63344.6|63360.2|63345.2|63336.6|63321.6|478
1617614700000|2021-04-05 09:25:00|63360.1|63345.1|63357.6|63342.6|63363.5|63348.5|63344.8|63329.8|523
1617615000000|2021-04-05 09:30:00|63357.5|63342.5|63357.6|63342.6|63365.3|63350.3|63352.5|63337.5|476
1617615300000|2021-04-05 09:35:00|63357.5|63342.5|63355.8|63340.8|63357.9|63342.9|63351.4|63336.4|417
1617615600000|2021-04-05 09:40:00|63356|63341|63361.1|63346.1|63364.4|63349.4|63353|63338|440
1617615900000|2021-04-05 09:45:00|63361|63346|63364.5|63349.5|63366.8|63351.8|63358.9|63343.9|408
1617616200000|2021-04-05 09:50:00|63364.7|63349.7|63356.8|63341.8|63364.8|63349.8|63352.7|63337.7|431
1617616500000|2021-04-05 09:55:00|63356.9|63341.9|63365.2|63350.2|63366.9|63351.9|63356.8|63341.8|325
1617616800000|2021-04-05 10:00:00|63365.1|63350.1|63379.2|63364.2|63379.2|63364.2|63362.6|63347.6|386
1617617100000|2021-04-05 10:05:00|63379.1|63364.1|63368|63353|63379.1|63364.1|63364.5|63349.5|343
1617617400000|2021-04-05 10:10:00|63367.9|63352.9|63359.9|63344.9|63367.9|63352.9|63359.5|63344.5|212
1617617700000|2021-04-05 10:15:00|63360|63345|63359.1|63344.1|63360.1|63345.1|63355|63340|241
1617618000000|2021-04-05 10:20:00|63359.3|63344.3|63350.9|63335.9|63360.1|63345.1|63347.8|63332.8|328
1617618300000|2021-04-05 10:25:00|63351.1|63336.1|63335.5|63320.5|63351.4|63336.4|63334.9|63319.9|413
1617618600000|2021-04-05 10:30:00|63335.3|63320.3|63340.8|63325.8|63345.3|63330.3|63334.6|63319.6|387
1617618900000|2021-04-05 10:35:00|63339.7|63324.7|63333.1|63318.1|63339.7|63324.7|63329.1|63314.1|360
1617619200000|2021-04-05 10:40:00|63333.8|63318.8|63333.8|63318.8|63336.6|63321.6|63326.6|63311.6|339
1617619500000|2021-04-05 10:45:00|63333.7|63318.7|63335.7|63320.7|63341.1|63326.1|63332.5|63317.5|316
1617619800000|2021-04-05 10:50:00|63335.8|63320.8|63324.7|63309.7|63336|63321|63322.1|63307.1|377
1617620100000|2021-04-05 10:55:00|63324.8|63309.8|63318.7|63303.7|63325.8|63310.8|63310.2|63295.2|407
1617620400000|2021-04-05 11:00:00|63318.4|63303.4|63310.2|63295.2|63321.6|63306.6|63309|63294|400
1617620700000|2021-04-05 11:05:00|63310.1|63295.1|63304.3|63289.3|63315.6|63300.6|63303.8|63288.8|380
1617621000000|2021-04-05 11:10:00|63304.5|63289.5|63296.8|63281.8|63305|63290|63296.1|63281.1|327
1617621300000|2021-04-05 11:15:00|63296.9|63281.9|63289.8|63274.8|63301|63286|63288.7|63273.7|416
1617621600000|2021-04-05 11:20:00|63289.7|63274.7|63284.4|63269.4|63292.8|63277.8|63281|63266|348
1617621900000|2021-04-05 11:25:00|63284.5|63269.5|63278.6|63263.6|63285.1|63270.1|63276.9|63261.9|410
1617622200000|2021-04-05 11:30:00|63278.4|63263.4|63274.5|63259.5|63279.4|63264.4|63266.5|63251.5|554
1617622500000|2021-04-05 11:35:00|63274.6|63259.6|63273.6|63258.6|63279.5|63264.5|63270.4|63255.4|511
1617622800000|2021-04-05 11:40:00|63273.5|63258.5|63275.8|63260.8|63282.3|63267.3|63273.2|63258.2|501
1617623100000|2021-04-05 11:45:00|63275.9|63260.9|63277.9|63262.9|63281.4|63266.4|63267.3|63252.3|419
1617623400000|2021-04-05 11:50:00|63277.8|63262.8|63278.8|63263.8|63283|63268|63275.5|63260.5|449
1617623700000|2021-04-05 11:55:00|63278.9|63263.9|63266.8|63251.8|63278.9|63263.9|63266.6|63251.6|467
1617624000000|2021-04-05 12:00:00|63266.5|63251.5|63275.2|63260.2|63281|63266|63264.1|63249.1|474
1617624300000|2021-04-05 12:05:00|63275|63260|63272.8|63257.8|63275.7|63260.7|63265.7|63250.7|387
1617624600000|2021-04-05 12:10:00|63272.9|63257.9|63256.8|63241.8|63278.4|63263.4|63253|63238|420
1617624900000|2021-04-05 12:15:00|63256.6|63241.6|63248.2|63233.2|63259|63244|63238.8|63223.8|536
1617625200000|2021-04-05 12:20:00|63249.5|63234.5|63246.4|63231.4|63257.5|63242.5|63243.9|63228.9|558
1617625500000|2021-04-05 12:25:00|63246.6|63231.6|63250.2|63235.2|63253.6|63238.2|63244.8|63229.6|521
1617625800000|2021-04-05 12:30:00|63250.1|63235.1|63230.1|63215.1|63261.4|63244.3|63230|63215|586
1617626100000|2021-04-05 12:35:00|63229.6|63214.6|63165.9|63150.9|63232.9|63217.9|63154.1|63139.1|864
1617626400000|2021-04-05 12:40:00|63166.4|63151.4|63163.2|63148.2|63170.1|63155.1|63155.8|63140.8|826
1617626700000|2021-04-05 12:45:00|63163|63148|63165.2|63150.2|63170.5|63155.5|63160.2|63145.2|712
1617627000000|2021-04-05 12:50:00|63165.3|63150.3|63151.7|63136.7|63166.8|63151.8|63148.8|63133.8|775
1617627300000|2021-04-05 12:55:00|63152.9|63137.9|63163.4|63143.4|63165.9|63148.4|63148.1|63133.1|727
1617627600000|2021-04-05 13:00:00|63163.6|63143.6|63162.7|63147.7|63163.6|63148.6|63143.9|63128.9|737
1617627900000|2021-04-05 13:05:00|63162.6|63147.6|63154.2|63139.2|63164.7|63149.7|63149.1|63134.1|616
1617628200000|2021-04-05 13:10:00|63154|63139|63140.6|63125.6|63157|63142|63139.5|63124.5|592
1617628500000|2021-04-05 13:15:00|63142.2|63127.2|63148.9|63133.9|63155.2|63140.2|63139.9|63124.1|620
1617628800000|2021-04-05 13:20:00|63149.1|63134.1|63137.8|63122.8|63153.1|63138.1|63137.1|63122.1|497
1617629100000|2021-04-05 13:25:00|63137.9|63122.9|63143.1|63128.1|63146.1|63131.1|63132.9|63117.9|495
1617629400000|2021-04-05 13:30:00|63142.8|63127.8|63140.1|63125.1|63145.8|63130.8|63134.4|63119.4|631
1617629700000|2021-04-05 13:35:00|63139.9|63124.9|63138.6|63123.6|63140.7|63125.7|63132.2|63117.2|508
1617630000000|2021-04-05 13:40:00|63138.7|63123.7|63115|63100|63138.7|63123.7|63105|63090|841
1617630300000|2021-04-05 13:45:00|63114.9|63099.9|63077.8|63062.8|63116.7|63100.5|63076.7|63061.7|861
1617630600000|2021-04-05 13:50:00|63077.9|63062.9|63055.4|63040.4|63081.5|63066.5|63054.1|63039.1|774
1617630900000|2021-04-05 13:55:00|63055.6|63040.6|63059.2|63039.2|63060.2|63045|63032.7|63017.7|812
1617631200000|2021-04-05 14:00:00|63061.7|63041.7|63034.9|63014.9|63061.7|63041.7|63029.4|63009.4|959
1617631500000|2021-04-05 14:05:00|63035.7|63015.7|63025.2|63005.2|63039.2|63019.2|63024|63004|865
1617631800000|2021-04-05 14:10:00|63025.1|63005.1|63037.8|63017.8|63041.7|63021.7|63007.6|62987.6|905
1617632100000|2021-04-05 14:15:00|63037.2|63017.2|63008.6|62988.6|63037.2|63017.2|63006.9|62986.9|856
1617632400000|2021-04-05 14:20:00|63008.5|62988.5|63002.5|62982.5|63012.3|62993.3|62998.6|62979.6|733
1617632700000|2021-04-05 14:25:00|63002.2|62982.2|62983|62963|63002.9|62982.9|62982.3|62962.4|692
1617633000000|2021-04-05 14:30:00|62982.9|62962.9|62991.3|62971.3|62991.3|62971.3|62967|62947|777
1617633300000|2021-04-05 14:35:00|62991.2|62971.2|63000.6|62980.6|63000.6|62980.6|62983.1|62964.2|728
1617633600000|2021-04-05 14:40:00|63000|62980|63012.1|62992.1|63020|63000|62998.1|62978.1|757
1617633900000|2021-04-05 14:45:00|63011.7|62991.7|63018.1|62998.1|63027.4|63007.4|63000|62982.2|718
1617634200000|2021-04-05 14:50:00|63018.2|62998.2|63032.7|63017.7|63035.9|63018.1|63017.9|62997.9|783
1617634500000|2021-04-05 14:55:00|63032.6|63017.6|63054.4|63034.4|63056.1|63038|63032.6|63013|855
1617634800000|2021-04-05 15:00:00|63054.2|63034.2|63060.5|63040.5|63071.8|63051.8|63046.7|63026.7|834
1617635100000|2021-04-05 15:05:00|63060.4|63040.4|63033.5|63013.5|63064.6|63046.1|63033.5|63013.5|599
1617635400000|2021-04-05 15:10:00|63031.5|63011.5|63029.2|63009.2|63036.6|63019.6|63022.3|63005.2|643
1617635700000|2021-04-05 15:15:00|63029.5|63009.5|62996.8|62976.8|63032.4|63012.5|62995.9|62976.8|722
1617636000000|2021-04-05 15:20:00|62995.9|62975.9|62980.2|62965.2|63004.6|62987|62976.6|62956.6|670
1617636300000|2021-04-05 15:25:00|62980.3|62965.3|62982.7|62967.7|62989.7|62972.4|62978.6|62961.2|547
1617636600000|2021-04-05 15:30:00|62982.6|62967.6|62978.8|62963.8|62988.8|62971.6|62973.9|62957.2|480
1617636900000|2021-04-05 15:35:00|62978.7|62963.7|62981.5|62961.5|62987.4|62969.6|62975.3|62958.2|486
1617637200000|2021-04-05 15:40:00|62981.3|62961.3|62984.9|62969.9|62992.6|62975.1|62976.4|62958|507
1617637500000|2021-04-05 15:45:00|62985.1|62970.1|62984.5|62969.5|62991|62974.4|62980.8|62962.7|420
1617637800000|2021-04-05 15:50:00|62984.3|62969.3|62985.7|62970.7|62992.1|62973.4|62979.8|62962.6|481
1617638100000|2021-04-05 15:55:00|62985.6|62970.6|62993.7|62973.7|62995.4|62978|62980.9|62962.3|553
1617638400000|2021-04-05 16:00:00|62993.9|62973.9|62991.4|62971.4|62997.2|62978.2|62990.1|62970.1|452
1617638700000|2021-04-05 16:05:00|62991.5|62971.5|62994.4|62974.4|62995.9|62975.9|62979.2|62959.2|417
1617639000000|2021-04-05 16:10:00|62994.1|62974.1|62992.4|62972.4|62996.3|62977.8|62990.4|62971.7|350
1617639300000|2021-04-05 16:15:00|62992.3|62972.3|62985.7|62965.7|62994.6|62974.6|62984.2|62964.2|379
1617639600000|2021-04-05 16:20:00|62985.1|62965.1|62970|62950|62986.6|62966.6|62964.7|62944.7|491
1617639900000|2021-04-05 16:25:00|62970.1|62950.1|62964.3|62944.3|62979.5|62959.5|62963.8|62943.8|560
1617640200000|2021-04-05 16:30:00|62964.6|62944.6|62968.5|62948.5|62971.6|62951.6|62961.6|62941.6|401
1617640500000|2021-04-05 16:35:00|62968.8|62948.8|62969.9|62949.9|62977.2|62957.2|62966.5|62946.5|377
1617640800000|2021-04-05 16:40:00|62970|62950|62967.4|62947.4|62976.1|62956.1|62964.6|62944.6|451
1617641100000|2021-04-05 16:45:00|62967.2|62947.2|62965.4|62945.4|62967.4|62947.4|62962.7|62942.7|343
1617641400000|2021-04-05 16:50:00|62965.3|62945.3|62965.7|62945.7|62966.3|62946.3|62955.2|62935.2|472
1617641700000|2021-04-05 16:55:00|62965.6|62945.6|62962.1|62942.1|62967|62949.3|62957.8|62937.8|344
1617642000000|2021-04-05 17:00:00|62962.4|62942.4|62968.5|62948.5|62971.9|62951.9|62958.1|62938.1|511
1617642300000|2021-04-05 17:05:00|62968.3|62948.3|62967.4|62947.4|62971.3|62952.3|62964.7|62947.3|352
1617642600000|2021-04-05 17:10:00|62967|62947|62967.9|62947.9|62970.6|62950.9|62961.4|62944.5|509
1617642900000|2021-04-05 17:15:00|62968|62948|62947.5|62927.5|62968.8|62950.8|62946.9|62926.9|545
1617643200000|2021-04-05 17:20:00|62947.7|62927.7|62953|62933|62956|62938.6|62944.1|62924.1|393
1617643500000|2021-04-05 17:25:00|62952.9|62932.9|62957.7|62937.7|62960.7|62940.7|62947.9|62932.2|311
1617643800000|2021-04-05 17:30:00|62957.5|62937.5|62958.1|62938.1|62963.5|62946.7|62953|62934|348
1617644100000|2021-04-05 17:35:00|62957.5|62937.5|62968|62948|62974|62954|62956.9|62936.9|423
1617644400000|2021-04-05 17:40:00|62967.8|62947.8|62968|62948|62971.3|62951.3|62961.7|62941.7|419
1617644700000|2021-04-05 17:45:00|62967.8|62947.8|62976.9|62956.9|62982.4|62962.4|62967.8|62947.8|460
1617645000000|2021-04-05 17:50:00|62976.7|62956.7|62975|62960|62982.3|62963.4|62974.8|62956.3|351
1617645300000|2021-04-05 17:55:00|62974.8|62959.8|62975.6|62960.6|62979.2|62961.7|62973.5|62955.2|363
1617645600000|2021-04-05 18:00:00|62976.3|62961.3|62980.1|62960.1|62985.4|62965.9|62976.2|62958.4|324
1617645900000|2021-04-05 18:05:00|62980.2|62960.2|62978.2|62963.2|62987.7|62967.7|62978.2|62959.6|237
1617646200000|2021-04-05 18:10:00|62977.4|62962.4|62986.3|62966.3|62987.4|62967.4|62977.4|62960.3|298
1617646500000|2021-04-05 18:15:00|62986.2|62966.2|62981.6|62961.6|62988.6|62968.6|62980.5|62960.5|300
1617646800000|2021-04-05 18:20:00|62981.7|62961.7|62989.1|62969.1|62992|62972|62976.8|62956.8|392
1617647100000|2021-04-05 18:25:00|62988.7|62968.7|62986.6|62966.6|62990.2|62971.4|62985.2|62965.2|290
1617647400000|2021-04-05 18:30:00|62986.7|62966.7|62991.7|62971.7|62993.4|62973.4|62982.4|62963.1|278
1617647700000|2021-04-05 18:35:00|62991.6|62971.6|62991.5|62971.5|62998.1|62979.8|62990.1|62970.1|381
1617648000000|2021-04-05 18:40:00|62990.9|62970.9|62986.3|62966.3|62991.6|62971.6|62983.3|62964.7|329
1617648300000|2021-04-05 18:45:00|62986.2|62966.2|62987.2|62967.2|62990.5|62970.5|62984.4|62964.4|336
1617648600000|2021-04-05 18:50:00|62987.4|62967.4|62992.9|62972.9|62994.2|62974.2|62986.2|62966.2|394
1617648900000|2021-04-05 18:55:00|62992.2|62972.2|62989.5|62969.5|62993.9|62973.9|62982.4|62962.4|572
1617649200000|2021-04-05 19:00:00|62988|62968|62990.2|62970.2|62993.7|62973.7|62981.2|62961.2|510
1617649500000|2021-04-05 19:05:00|62990.3|62970.3|62989.3|62969.3|62991.6|62971.6|62986.7|62966.7|433
1617649800000|2021-04-05 19:10:00|62989.4|62969.4|62989|62969|62991.6|62971.6|62986.1|62966.1|346
1617650100000|2021-04-05 19:15:00|62988.9|62968.9|62994.1|62974.1|62994.9|62974.9|62987.5|62967.5|369
1617650400000|2021-04-05 19:20:00|62994.2|62974.2|62993.4|62973.4|63000.4|62980.4|62992.4|62972.4|342
1617650700000|2021-04-05 19:25:00|62993.2|62973.2|63000|62980|63000.6|62980.6|62992.6|62972.6|340
1617651000000|2021-04-05 19:30:00|62999.9|62979.9|63001.3|62981.3|63004.2|62984.2|62995.7|62975.7|326
1617651300000|2021-04-05 19:35:00|63001.4|62981.4|62991.3|62971.3|63001.5|62981.5|62990.6|62970.6|295
1617651600000|2021-04-05 19:40:00|62991.1|62971.1|62991|62971|62993.5|62973.5|62988.7|62968.7|319
1617651900000|2021-04-05 19:45:00|62991.8|62971.8|62993.4|62973.4|62998.8|62978.8|62990.9|62970.9|409
1617652200000|2021-04-05 19:50:00|62993.5|62973.5|62987.7|62967.7|62996.8|62976.8|62986.5|62966.5|379
1617652500000|2021-04-05 19:55:00|62988.5|62968.5|62975.5|62955.5|62991.2|62971.2|62973.1|62953.1|519
1617652800000|2021-04-05 20:00:00|62975.8|62955.8|62986.6|62966.6|62988.4|62968.4|62975.8|62955.8|377
1617653100000|2021-04-05 20:05:00|62986.5|62966.5|62989.3|62969.3|62991|62971|62986.4|62966.4|263
1617653400000|2021-04-05 20:10:00|62989|62969|62995.5|62975.5|62996.7|62976.7|62988.2|62968.2|285
1617653700000|2021-04-05 20:15:00|62995.7|62975.7|62990.8|62970.8|62996.2|62976.2|62989.6|62969.6|293
1617654000000|2021-04-05 20:20:00|62989.5|62969.5|62990.1|62970.1|62993.8|62973.8|62986.3|62966.3|231
1617654300000|2021-04-05 20:25:00|62990|62970|62987.4|62967.4|62991.6|62971.6|62981.3|62960.8|261
1617654600000|2021-04-05 20:30:00|62987.9|62967.9|62990.5|62970.5|62992.1|62972.1|62987.5|62967.5|196
1617654900000|2021-04-05 20:35:00|62990.7|62970.7|62990.1|62970.1|62993.4|62973.4|62988.3|62968.3|197
1617655200000|2021-04-05 20:40:00|62990.2|62970.2|62991.7|62971.7|62995.4|62975.4|62988.1|62968.1|211
1617655500000|2021-04-05 20:45:00|62991.2|62971.2|62984|62964|62992.8|62972.8|62981.3|62961.3|313
1617655800000|2021-04-05 20:50:00|62984.1|62964.1|62979.5|62959.4|62991.4|62971.4|62977.6|62956.2|371
1617656100000|2021-04-05 20:55:00|62978.9|62958.9|62986|62946.7|62987.1|62961.5|62973.2|62946.1|297
1617656400000|2021-04-05 21:00:00|62985.1|62945.6|62987.9|62946.6|62998.6|62949.1|62985.1|62938.5|38
1617656700000|2021-04-05 21:05:00|62998.4|62945.3|62995|62941.1|63000.9|62956.6|62985.9|62937.3|173
1617657000000|2021-04-05 21:10:00|62996.5|62938|62993.4|62944.3|63011.4|62952.9|62990.5|62931.2|108
1617657300000|2021-04-05 21:15:00|62995.3|62944.5|62985.4|62949.6|62999.3|62954.2|62976|62939.7|186
1617657600000|2021-04-05 21:20:00|62986.2|62948.1|62986.9|62949.4|62989|62956.5|62975.9|62947.2|98
1617657900000|2021-04-05 21:25:00|62986.6|62949|62971.4|62951.4|62987.5|62956.2|62971.2|62948.6|79
1617658200000|2021-04-05 21:30:00|62976|62950.5|62976.9|62949.1|62982.2|62952.3|62970|62945.1|108
1617658500000|2021-04-05 21:35:00|62976.6|62947.7|62977.8|62950.8|62981.5|62952.9|62970.9|62946.6|64
1617658800000|2021-04-05 21:40:00|62978.4|62948.1|62976.8|62953.5|62991.8|62957.3|62972.3|62938.7|147
1617659100000|2021-04-05 21:45:00|62978.4|62953.7|62980.6|62951.8|62985.7|62953.7|62973.5|62946.1|155
1617659400000|2021-04-05 21:50:00|62973.7|62953.7|62975.8|62953.2|62987|62954.7|62972.6|62940.6|176
1617659700000|2021-04-05 21:55:00|62973.5|62953.5|62975.1|62950.3|62987.6|62954.2|62971.2|62945.3|183
1617660000000|2021-04-05 22:00:00|62978.9|62949.2|62971.4|62951.4|62982.2|62957.6|62968.3|62945.6|331
1617660300000|2021-04-05 22:05:00|62971.7|62951.7|62972.6|62952.6|62976.1|62956.1|62966.3|62946.3|266
1617660600000|2021-04-05 22:10:00|62971.9|62951.7|62977.3|62955.7|62981.7|62961.7|62969.6|62949.6|231
1617660900000|2021-04-05 22:15:00|62974.8|62954.8|62979.1|62959.1|62982|62962|62973.4|62953.4|220
1617661200000|2021-04-05 22:20:00|62979|62959|62975|62955|62980.2|62960.2|62974|62954|177
1617661500000|2021-04-05 22:25:00|62974.4|62954.4|62975|62955|62978.1|62958.1|62973.8|62953.8|129
1617661800000|2021-04-05 22:30:00|62976.4|62956.4|62978.3|62958.3|62984.8|62964.8|62974.3|62954.3|226
1617662100000|2021-04-05 22:35:00|62978.1|62958.1|62977.5|62957.5|62980.5|62960.5|62972.3|62952.3|251
1617662400000|2021-04-05 22:40:00|62978.4|62958.4|62975|62955|62979.9|62959.9|62968|62948|238
1617662700000|2021-04-05 22:45:00|62972|62952|62970.4|62950.4|62976.9|62956.9|62965.4|62945.4|266
1617663000000|2021-04-05 22:50:00|62970|62950|62967.5|62947.5|62972.8|62952.8|62963.1|62943.1|214
1617663300000|2021-04-05 22:55:00|62967.4|62947.4|62968.4|62948.4|62971.7|62951.7|62965.9|62945.9|175
1617663600000|2021-04-05 23:00:00|62968.5|62948.5|62969.2|62949.2|62971|62951|62965|62945|230
1617663900000|2021-04-05 23:05:00|62968.7|62948.7|62967.2|62947.2|62970.1|62950.1|62961.7|62941.7|252
1617664200000|2021-04-05 23:10:00|62966.9|62946.9|62969.1|62954.1|62972.3|62956.2|62962.9|62943.8|207
1617664500000|2021-04-05 23:15:00|62969.5|62954.5|62968.7|62948.7|62973.8|62956|62965.9|62948.6|206
1617664800000|2021-04-05 23:20:00|62968.6|62948.6|62962.2|62942.2|62970.6|62953.6|62956.6|62940.3|233
1617665100000|2021-04-05 23:25:00|62962.5|62942.5|62961|62946|62965|62947|62957.3|62941|204
1617665400000|2021-04-05 23:30:00|62960|62945|62959.4|62944.4|62968.3|62950.5|62956.2|62939.4|270
1617665700000|2021-04-05 23:35:00|62959.3|62944.3|62963.3|62948.3|62967.8|62949.3|62959|62943.2|301
1617666000000|2021-04-05 23:40:00|62963.7|62948.7|62963.8|62948.8|62967.5|62950.1|62960.5|62944.8|200
1617666300000|2021-04-05 23:45:00|62963.7|62948.7|62963.5|62948.5|62968.2|62951.7|62960.7|62944|195
1617666600000|2021-04-05 23:50:00|62963.6|62948.6|62955.4|62940.4|62972.3|62954.6|62955.3|62938.5|306
1617666900000|2021-04-05 23:55:00|62960.7|62940.7|62958.1|62943.1|62962|62944.2|62954.2|62938.1|243
1617667200000|2021-04-06 00:00:00|62958.2|62943.2|62948.4|62933.4|62961.5|62943.2|62940.8|62923.2|544
1617667500000|2021-04-06 00:05:00|62948.3|62933.3|62940.2|62925.2|62948.8|62933.8|62931.2|62916.2|407
1617667800000|2021-04-06 00:10:00|62940.3|62925.3|62947.9|62932.9|62954.4|62939.4|62940|62924.1|382
1617668100000|2021-04-06 00:15:00|62947.8|62932.8|62951.1|62936.1|62955.7|62939.7|62946.7|62931.4|470
1617668400000|2021-04-06 00:20:00|62951|62936|62957.3|62942.3|62958.8|62943.8|62950|62934.5|392
1617668700000|2021-04-06 00:25:00|62957.1|62942.1|62955.2|62940.2|62961.3|62944.9|62953.4|62938.4|373
1617669000000|2021-04-06 00:30:00|62955|62940|62961|62946|62963.8|62947.2|62953.8|62938.8|372
1617669300000|2021-04-06 00:35:00|62961.2|62946.2|62970.2|62955.2|62973.5|62955.2|62958.1|62943.1|404
1617669600000|2021-04-06 00:40:00|62970.1|62955.1|62976.7|62961.7|62979.3|62964.3|62968.9|62953.9|452
1617669900000|2021-04-06 00:45:00|62977|62962|62970.6|62955.6|62979.3|62963.1|62969.4|62953.8|472
1617670200000|2021-04-06 00:50:00|62970.3|62955.3|62973.4|62958.4|62978.1|62961.8|62967.4|62952.4|482
1617670500000|2021-04-06 00:55:00|62973.3|62958.3|62973.5|62958.5|62976|62961|62961.5|62946.5|488
1617670800000|2021-04-06 01:00:00|62973.7|62958.7|62960.6|62945.6|62973.7|62958.7|62960.1|62942.7|646
1617671100000|2021-04-06 01:05:00|62960.5|62945.5|62968.7|62953.7|62970.2|62955.2|62956.1|62940.7|572
1617671400000|2021-04-06 01:10:00|62969|62954|62978.7|62958.7|62981|62966|62966|62951|475
1617671700000|2021-04-06 01:15:00|62979.6|62959.6|62976.1|62961.1|62984|62964|62973|62956.8|419
1617672000000|2021-04-06 01:20:00|62976|62961|62971.7|62956.7|62978.2|62963.2|62969.8|62954.8|487
1617672300000|2021-04-06 01:25:00|62971.6|62956.6|62981.5|62966.5|62988.9|62970.1|62971.3|62956.3|435
1617672600000|2021-04-06 01:30:00|62981.6|62966.6|62990.4|62975.4|62990.7|62975.4|62975.2|62960.2|429
1617672900000|2021-04-06 01:35:00|62990.2|62975.2|62995.4|62980.4|62998|62981.8|62987.8|62972.8|505
1617673200000|2021-04-06 01:40:00|62995.5|62980.5|62986.4|62971.4|62998.9|62981.6|62986|62969.4|540
1617673500000|2021-04-06 01:45:00|62986.8|62971.8|62985.8|62970.8|62990.8|62975.8|62981.8|62966.8|413
1617673800000|2021-04-06 01:50:00|62985.3|62970.3|62984.2|62969.2|62991.1|62974.4|62980.3|62965.3|419
1617674100000|2021-04-06 01:55:00|62983.6|62968.6|62991.6|62976.6|63002.1|62987.1|62981.1|62966|518
1617674400000|2021-04-06 02:00:00|62991.3|62976.3|62993.9|62978.9|62998.6|62980.8|62986.1|62971.1|417
1617674700000|2021-04-06 02:05:00|62993.5|62978.5|62991.7|62976.7|62996.5|62981.1|62990.1|62973.9|470
1617675000000|2021-04-06 02:10:00|62991.3|62976.3|62988.3|62973.3|62994.6|62979|62986.8|62970.6|430
1617675300000|2021-04-06 02:15:00|62988.7|62973.7|62990.7|62975.7|62993.6|62978.6|62986.2|62971.2|415
1617675600000|2021-04-06 02:20:00|62989.8|62974.8|63018.3|63003.3|63020.6|63005.2|62989.6|62974.6|572
1617675900000|2021-04-06 02:25:00|63017.9|63002.9|63029.3|63014.3|63031.1|63016.1|63014.5|62999.5|561
1617676200000|2021-04-06 02:30:00|63028.7|63013.7|63021.8|63006.8|63028.7|63013.7|63016.8|63000.4|573
1617676500000|2021-04-06 02:35:00|63021.9|63006.9|63018.5|63003.5|63023.1|63008.1|63009.9|62994.9|588
1617676800000|2021-04-06 02:40:00|63018.2|63003.2|63014.1|62999.1|63020.3|63004.4|63007.9|62992.9|864
1617677100000|2021-04-06 02:45:00|63012.8|62997.8|63007.7|62992.7|63019.7|63004.7|63007.6|62992.6|887
1617677400000|2021-04-06 02:50:00|63007.9|62992.9|63013.4|62998.4|63020.1|63005.1|63006.6|62991.6|662
1617677700000|2021-04-06 02:55:00|63013.3|62998.3|63006.7|62991.7|63019.7|63004.7|63004.5|62989.5|766
1617678000000|2021-04-06 03:00:00|63006.3|62991.3|63018.4|63003.4|63021.3|63006.1|63005.3|62990.3|622
1617678300000|2021-04-06 03:05:00|63018.3|63003.3|63016.3|63001.3|63025.8|63010.3|63012.8|62997.8|732
1617678600000|2021-04-06 03:10:00|63015.9|63000.9|63020.5|63005.5|63026.8|63010.4|63013.7|62998.7|789
1617678900000|2021-04-06 03:15:00|63020.6|63005.6|63023.1|63008.1|63025.5|63010.5|63019.3|63003.7|407
1617679200000|2021-04-06 03:20:00|63023.6|63008.6|63025.2|63010.2|63030.2|63012.7|63020.3|63004.6|379
1617679500000|2021-04-06 03:25:00|63025.3|63010.3|63035.6|63020.6|63038.5|63023.5|63024.5|63007.1|447
1617679800000|2021-04-06 03:30:00|63035.8|63020.8|63036|63021|63038.5|63023.5|63032.4|63015.5|538
1617680100000|2021-04-06 03:35:00|63036.1|63021.1|63035.5|63020.5|63037.8|63022.5|63030.8|63015.8|556
1617680400000|2021-04-06 03:40:00|63035.6|63020.6|63041.4|63026.4|63042.3|63027.3|63034.8|63019.8|428
1617680700000|2021-04-06 03:45:00|63041.5|63026.5|63038.8|63023.8|63049.4|63034.3|63037|63021.6|475
1617681000000|2021-04-06 03:50:00|63038.7|63023.7|63031.5|63016.5|63042.1|63025.8|63029.6|63014.6|496
1617681300000|2021-04-06 03:55:00|63031.4|63016.4|63033.8|63018.8|63039.9|63022.9|63031.4|63016.4|412
1617681600000|2021-04-06 04:00:00|63033|63018|63033.2|63018.2|63037.4|63022.4|63029.8|63014.8|410
1617681900000|2021-04-06 04:05:00|63033.4|63018.4|63026|63011|63033.5|63018.5|63025|63010|304
1617682200000|2021-04-06 04:10:00|63026.4|63011.4|63022.1|63007.1|63026.8|63011.8|63019.2|63004.2|424
1617682500000|2021-04-06 04:15:00|63022|63007|63018.4|63003.4|63025.1|63007.9|63017.9|63002.9|365
1617682800000|2021-04-06 04:20:00|63017.8|63002.8|63020.2|63005.2|63024.2|63009.2|63017.8|63002.7|489
1617683100000|2021-04-06 04:25:00|63020.1|63005.1|63014|62999|63022.9|63007.9|63011.8|62996.8|496
1617683400000|2021-04-06 04:30:00|63013.3|62998.3|63006.8|62991.8|63016.9|63001.1|63005|62990|528
1617683700000|2021-04-06 04:35:00|63006.7|62991.7|63000|62985|63007.7|62992.7|62994.3|62979.2|447
1617684000000|2021-04-06 04:40:00|62999.8|62984.8|63002.1|62987.1|63003.3|62988.3|62997.2|62982.2|369
1617684300000|2021-04-06 04:45:00|63001.4|62986.4|63010.5|62995.5|63012.3|62996.4|63001.4|62986.4|425
1617684600000|2021-04-06 04:50:00|63009.7|62994.7|63014.4|62999.4|63015.1|63000|63004.8|62988.8|411
1617684900000|2021-04-06 04:55:00|63014.6|62999.6|63017.9|63002.9|63020.6|63005.6|63012.7|62997.7|489
1617685200000|2021-04-06 05:00:00|63018.1|63003.1|63004|62984|63018.4|63003.4|62997.4|62980.3|526
1617685500000|2021-04-06 05:05:00|62999.5|62984.5|62990.1|62975.1|63001.2|62984.5|62989|62972|452
1617685800000|2021-04-06 05:10:00|62990.2|62975.2|63000|62985|63002.6|62985.9|62988.9|62971.5|562
1617686100000|2021-04-06 05:15:00|62999.8|62984.8|63005.1|62985.1|63007.4|62989.9|62994.5|62975.6|472
1617686400000|2021-04-06 05:20:00|63002.9|62987.9|62998.9|62978.9|63010.3|62993.2|62996.3|62978.3|426
1617686700000|2021-04-06 05:25:00|62998.8|62978.8|62998.1|62983.1|62999.4|62983.4|62993.6|62974.2|423
1617687000000|2021-04-06 05:30:00|62998.4|62983.4|62993.2|62978.2|63000|62985|62989.5|62972.9|564
1617687300000|2021-04-06 05:35:00|62994.5|62979.5|63000.8|62985.8|63005.4|62990.4|62992.8|62977.8|365
1617687600000|2021-04-06 05:40:00|63001.4|62986.4|62993.1|62978.1|63008.5|62993.5|62992.7|62977.7|502
1617687900000|2021-04-06 05:45:00|62993.3|62978.3|62984.9|62969.9|62998.4|62983.4|62984|62966.2|535
1617688200000|2021-04-06 05:50:00|62985.4|62970.4|62990.5|62975.5|62993.1|62977.9|62984|62966.4|396
1617688500000|2021-04-06 05:55:00|62991|62976|62987.5|62967.5|62992.8|62976|62977.5|62961.1|487
1617688800000|2021-04-06 06:00:00|62987|62967|62980.4|62965.4|62987.3|62971.6|62974.7|62956.6|655
1617689100000|2021-04-06 06:05:00|62979|62964|62978.8|62963.8|62981.4|62964.9|62972.8|62956.5|575
1617689400000|2021-04-06 06:10:00|62979|62964|62960.1|62945.1|62979.3|62964.3|62959.1|62943.5|802
1617689700000|2021-04-06 06:15:00|62961|62946|62974.1|62959.1|62986.3|62971.3|62953.4|62938.4|679
1617690000000|2021-04-06 06:20:00|62973.9|62958.9|62976.4|62961.4|62985.3|62969.4|62969.2|62954.2|659
1617690300000|2021-04-06 06:25:00|62974.2|62959.2|62974.7|62959.7|62976.2|62961.2|62962.4|62947.4|594
1617690600000|2021-04-06 06:30:00|62974.8|62959.8|62981.2|62966.2|62989.4|62974.4|62974.6|62959.6|607
1617690900000|2021-04-06 06:35:00|62981.8|62966.8|63000.8|62985.8|63003.7|62988.7|62981.8|62966.8|562
1617691200000|2021-04-06 06:40:00|63001|62986|63012.4|62997.4|63013.5|62998.5|62988.1|62973.1|656
1617691500000|2021-04-06 06:45:00|63012.7|62997.7|63005.5|62990.5|63023.3|63008.3|63005.1|62990.1|728
1617691800000|2021-04-06 06:50:00|63005.6|62990.6|63024.9|63009.9|63024.9|63009.9|63004.1|62989.1|679
1617692100000|2021-04-06 06:55:00|63025.3|63010.3|63022|63002|63030.4|63015.4|63016.7|63001.7|683
1617692400000|2021-04-06 07:00:00|63020.4|63005.4|63027.5|63012.5|63040.2|63025.2|63018|63003|803
1617692700000|2021-04-06 07:05:00|63028.5|63013.5|63029.5|63014.5|63059.9|63044.9|63028.2|63013.2|899
1617693000000|2021-04-06 07:10:00|63029|63014|63048|63033|63048.7|63033.7|63013.1|62998.1|764
1617693300000|2021-04-06 07:15:00|63047.6|63032.6|63041.4|63026.4|63058.8|63043.8|63036.3|63021.3|673
1617693600000|2021-04-06 07:20:00|63041.6|63026.6|63015.5|63000.5|63041.6|63026.6|63014.8|62999.8|687
1617693900000|2021-04-06 07:25:00|63015.7|63000.7|63000|62985|63021.5|63006.5|62982.4|62967.4|759
1617694200000|2021-04-06 07:30:00|62999|62984|62997.2|62982.2|63021.7|63006.7|62989.9|62974.9|790
1617694500000|2021-04-06 07:35:00|62998.4|62983.4|62980.8|62965.8|62999.1|62984.1|62965.6|62950.6|664
1617694800000|2021-04-06 07:40:00|62980.6|62965.6|62981|62966|62992.2|62977.2|62973.3|62958.3|770
1617695100000|2021-04-06 07:45:00|62981.1|62966.1|62947.8|62932.8|62985.7|62970.7|62945.7|62930.7|719
1617695400000|2021-04-06 07:50:00|62948.5|62933.5|62952.2|62937.2|62966.1|62951.1|62933.3|62918.3|802
1617695700000|2021-04-06 07:55:00|62952.5|62937.5|62935.7|62920.7|62956.5|62941.5|62934.1|62919.1|756
1617696000000|2021-04-06 08:00:00|62939.2|62924.2|62943.7|62928.7|62965|62950|62938.9|62923.9|828
1617696300000|2021-04-06 08:05:00|62944|62929|62959|62944|62969.8|62954.8|62940.7|62925.7|759
1617696600000|2021-04-06 08:10:00|62958.6|62943.6|62964.3|62949.3|62964.8|62949.8|62944.6|62929.6|684
1617696900000|2021-04-06 08:15:00|62964.1|62949.1|62993.2|62978.2|63007.4|62992.4|62964|62949|737
1617697200000|2021-04-06 08:20:00|62993.3|62978.3|63002|62987|63002.5|62987.5|62988.8|62973.8|720
1617697500000|2021-04-06 08:25:00|63002.1|62987.1|63020.5|63005.5|63025.6|63010.6|62998.9|62983.9|729
1617697800000|2021-04-06 08:30:00|63021|63006|63025.5|63010.5|63028.5|63013.5|63011.4|62996.4|768
1617698100000|2021-04-06 08:35:00|63026.7|63011.7|63059.8|63044.8|63069.3|63054.3|63016.2|63001.2|847
1617698400000|2021-04-06 08:40:00|63057.9|63042.9|63049.5|63034.5|63071.8|63056.8|63048.5|63033.5|791
1617698700000|2021-04-06 08:45:00|63049.4|63034.4|63009.4|62994.4|63056.4|63041.4|63009.3|62994.3|806
1617699000000|2021-04-06 08:50:00|63009.3|62994.3|62960.5|62945.5|63015.9|63000.9|62959.5|62944.5|837
1617699300000|2021-04-06 08:55:00|62960.4|62945.4|62975.7|62960.7|62978.7|62962.1|62956|62941|716
1617699600000|2021-04-06 09:00:00|62972.5|62957.5|62978.2|62963.2|62985|62970|62963.1|62948.1|824
1617699900000|2021-04-06 09:05:00|62978.7|62963.7|62957.9|62942.9|62987|62972|62953.7|62938.7|720
1617700200000|2021-04-06 09:10:00|62957.8|62942.8|62948.5|62933.5|62962.7|62947.7|62929.3|62914.3|751
1617700500000|2021-04-06 09:15:00|62948.9|62933.9|62947.8|62932.8|62953.7|62938.7|62941|62926|625
1617700800000|2021-04-06 09:20:00|62947.7|62932.7|62968.1|62953.1|62975.5|62960.5|62946.1|62931.1|707
1617701100000|2021-04-06 09:25:00|62968|62953|62986.5|62971.5|62986.5|62971.5|62961.8|62946.8|752
1617701400000|2021-04-06 09:30:00|62986.4|62971.4|62979.6|62964.6|62991.9|62976.9|62967.5|62952.5|786
1617701700000|2021-04-06 09:35:00|62980.9|62965.9|63004.5|62989.5|63005.5|62990.5|62980.3|62965.3|734
1617702000000|2021-04-06 09:40:00|63004.1|62989.1|63006.5|62991.5|63012|62997|62999.4|62984.4|590
1617702300000|2021-04-06 09:45:00|63006.6|62991.6|62978.6|62963.6|63006.6|62991.6|62977.1|62962.1|688
1617702600000|2021-04-06 09:50:00|62976.6|62961.6|62984.8|62969.8|62993.2|62978.2|62974.5|62959.5|644
1617702900000|2021-04-06 09:55:00|62985.4|62970.4|62979.2|62964.2|62999.2|62984.2|62976.7|62961.7|684
1617703200000|2021-04-06 10:00:00|62980.6|62965.6|62978|62963|62983.9|62968.9|62967.1|62952.1|611
1617703500000|2021-04-06 10:05:00|62979.3|62964.3|62950.8|62935.8|62980.6|62965.6|62947.9|62932.9|611
1617703800000|2021-04-06 10:10:00|62951.2|62936.2|62982.9|62967.9|62996.8|62981.8|62951.1|62936.1|708
1617704100000|2021-04-06 10:15:00|62983.3|62968.3|62985.3|62970.3|62999.6|62984.6|62982|62967|728
1617704400000|2021-04-06 10:20:00|62985|62970|62997.4|62982.4|63001.9|62986.9|62983.3|62968.3|606
1617704700000|2021-04-06 10:25:00|62997.3|62982.3|63007.5|62992.5|63008.3|62993.3|62989.8|62974.8|653
1617705000000|2021-04-06 10:30:00|63007.9|62992.9|63030.5|63015.5|63036|63021|63004.2|62989.2|707
1617705300000|2021-04-06 10:35:00|63030.1|63015.1|63014.4|62999.4|63033.2|63018.2|63011.8|62996.8|637
1617705600000|2021-04-06 10:40:00|63014.2|62999.2|63000.2|62985.2|63016.1|63001.1|62997.5|62982.5|663
1617705900000|2021-04-06 10:45:00|62999.7|62984.7|63004.6|62989.6|63015.1|63000.1|62994.5|62979.5|636
1617706200000|2021-04-06 10:50:00|63004.5|62989.5|63006.3|62991.3|63012|62997|62992.5|62977.5|669
1617706500000|2021-04-06 10:55:00|63006.1|62991.1|63005.7|62990.7|63020.2|63005.2|63004.3|62989.3|615
1617706800000|2021-04-06 11:00:00|63005.4|62990.4|63016|63001|63024.8|63009.8|63003.7|62988.7|669
1617707100000|2021-04-06 11:05:00|63016.4|63001.4|63012|62997|63028.2|63013.2|63004.9|62989.9|653
1617707400000|2021-04-06 11:10:00|63011.9|62996.9|63010.3|62995.3|63020.1|63005.1|63007.3|62992.3|567
1617707700000|2021-04-06 11:15:00|63010|62995|63017.4|63002.4|63019.4|63004.4|62998.5|62983.5|619
1617708000000|2021-04-06 11:20:00|63017.5|63002.5|63016.8|63001.8|63018.4|63003.4|63007.5|62992.5|548
1617708300000|2021-04-06 11:25:00|63017|63002|63004.1|62989.1|63023.9|63008.9|63002.1|62987.1|588
1617708600000|2021-04-06 11:30:00|63004|62989|63012.1|62997.1|63017.5|63002.5|62995.9|62980.9|664
1617708900000|2021-04-06 11:35:00|63012.3|62997.3|63013.9|62998.9|63024|63009|63008.9|62993.9|562
1617709200000|2021-04-06 11:40:00|63013.8|62998.8|63007.4|62987.4|63020.8|63005.8|63004.1|62987.3|641
1617709500000|2021-04-06 11:45:00|63007.5|62987.5|63007.5|62992.5|63015.6|62999.1|63005.9|62985.9|677
1617709800000|2021-04-06 11:50:00|63007.2|62992.2|62996.7|62981.7|63028|63013|62996.7|62981.7|808
1617710100000|2021-04-06 11:55:00|62996.8|62981.8|63011|62996|63015.5|62999.3|62994.1|62978.7|850
1617710400000|2021-04-06 12:00:00|63011.2|62996.2|62997.2|62982.2|63021.4|63004.6|62995.7|62980.7|769
1617710700000|2021-04-06 12:05:00|62997.5|62982.5|62964|62949|62998.7|62983.7|62962.4|62947.4|765
1617711000000|2021-04-06 12:10:00|62964.5|62949.5|62976|62961|62984.1|62969.1|62957|62942|721
1617711300000|2021-04-06 12:15:00|62976.6|62961.6|62969.8|62954.8|62979.6|62964.6|62961.8|62946.8|644
1617711600000|2021-04-06 12:20:00|62970.9|62955.9|62968.5|62953.5|62978.9|62963.9|62966.2|62951.2|677
1617711900000|2021-04-06 12:25:00|62968.3|62953.3|62942.4|62927.4|62968.9|62953.9|62940.2|62925.2|875
1617712200000|2021-04-06 12:30:00|62941.9|62926.9|62947.7|62932.7|62969.7|62954.7|62940.5|62925.5|740
1617712500000|2021-04-06 12:35:00|62947.8|62932.8|62891.2|62876.2|62950.5|62935.5|62870.1|62855.1|888
1617712800000|2021-04-06 12:40:00|62891.3|62876.3|62886.4|62871.4|62901.5|62886.5|62880.1|62865.1|914
1617713100000|2021-04-06 12:45:00|62887.2|62872.2|62867.4|62852.4|62891.6|62876.6|62861.2|62846.2|879
1617713400000|2021-04-06 12:50:00|62868.1|62853.1|62889.5|62874.5|62889.5|62874.5|62861.5|62846.5|880
1617713700000|2021-04-06 12:55:00|62889.7|62874.7|62886.4|62871.4|62897|62882|62876.3|62861.3|893
1617714000000|2021-04-06 13:00:00|62886|62871|62889.4|62874.4|62895.3|62880.3|62870.5|62855.5|891
1617714300000|2021-04-06 13:05:00|62890|62875|62892.8|62877.8|62898|62883|62880.9|62865.9|805
1617714600000|2021-04-06 13:10:00|62892.9|62877.9|62878.5|62863.5|62899.2|62884.2|62878.5|62863.5|821
1617714900000|2021-04-06 13:15:00|62878.7|62863.7|62889|62874|62890.8|62875.8|62878.2|62863.2|855
1617715200000|2021-04-06 13:20:00|62889.3|62874.3|62876.8|62861.8|62895.4|62880.4|62875.9|62860.9|669
1617715500000|2021-04-06 13:25:00|62876.2|62861.2|62855.9|62840.9|62877.7|62862.7|62849.7|62832.1|691
1617715800000|2021-04-06 13:30:00|62856.2|62841.2|62825.1|62810.1|62858.2|62843.2|62823.1|62808.1|735
1617716100000|2021-04-06 13:35:00|62824.8|62809.8|62831.8|62816.8|62839|62821.7|62823.7|62807.3|674
1617716400000|2021-04-06 13:40:00|62831.7|62816.7|62832.9|62817.9|62845.1|62829.6|62827.6|62810.6|681
1617716700000|2021-04-06 13:45:00|62832.6|62817.6|62839.1|62824.1|62844.9|62829.6|62827.5|62812.5|702
1617717000000|2021-04-06 13:50:00|62838.7|62823.7|62831.2|62816.2|62841.1|62825|62828.1|62810.5|837
1617717300000|2021-04-06 13:55:00|62831.5|62816.5|62819.5|62804.5|62837.4|62822.4|62817|62802|802
1617717600000|2021-04-06 14:00:00|62819.7|62804.7|62824.2|62809.2|62825.2|62810.2|62809.4|62794.4|926
1617717900000|2021-04-06 14:05:00|62824|62809|62799.7|62784.7|62837.9|62822.9|62799.1|62784.1|855
1617718200000|2021-04-06 14:10:00|62799.6|62784.6|62807.3|62792.3|62811.5|62796.5|62799.2|62784.2|865
1617718500000|2021-04-06 14:15:00|62807.5|62792.5|62800.7|62785.7|62821.9|62806.9|62799.6|62784.6|792
1617718800000|2021-04-06 14:20:00|62800.6|62785.6|62788.9|62773.9|62804.2|62789.2|62788.3|62773.3|827
1617719100000|2021-04-06 14:25:00|62788.8|62773.8|62805.3|62790.3|62805.9|62790.9|62783.5|62768.5|831
1617719400000|2021-04-06 14:30:00|62805.2|62790.2|62806.3|62791.3|62810.5|62795.5|62789.2|62774.2|850
1617719700000|2021-04-06 14:35:00|62806|62791|62821.1|62806.1|62825.3|62810.3|62798.5|62783.5|869
1617720000000|2021-04-06 14:40:00|62821.3|62806.3|62816.9|62801.9|62824.3|62809.3|62803.8|62788.8|769
1617720300000|2021-04-06 14:45:00|62817.2|62802.2|62798.5|62783.5|62817.2|62802.2|62791.9|62776.9|813
1617720600000|2021-04-06 14:50:00|62798.2|62783.2|62804.4|62789.4|62805.7|62790.7|62788|62773|810
1617720900000|2021-04-06 14:55:00|62805.5|62790.5|62831.1|62816.1|62832.1|62817.1|62799.6|62784.6|945
1617721200000|2021-04-06 15:00:00|62831.2|62816.2|62829.7|62814.7|62836|62821|62822.2|62807.2|804
1617721500000|2021-04-06 15:05:00|62829.1|62814.1|62811.1|62796.1|62829.1|62814.1|62809.2|62794.2|828
1617721800000|2021-04-06 15:10:00|62810.9|62795.9|62797.3|62782.3|62813.4|62798.4|62795.1|62780.1|686
1617722100000|2021-04-06 15:15:00|62797.4|62782.4|62797.6|62782.6|62800.1|62785.1|62789.4|62774.4|700
1617722400000|2021-04-06 15:20:00|62797.9|62782.9|62794.7|62779.7|62798.1|62783.1|62791.3|62776.3|690
1617722700000|2021-04-06 15:25:00|62794.6|62779.6|62791.8|62776.8|62801.2|62786.2|62789|62774|638
1617723000000|2021-04-06 15:30:00|62792.1|62777.1|62792.5|62777.5|62796.1|62781.1|62787.8|62772.8|648
1617723300000|2021-04-06 15:35:00|62792.3|62777.3|62786.5|62771.5|62793.6|62778.6|62781.1|62766.1|647
1617723600000|2021-04-06 15:40:00|62786.6|62771.6|62763|62748|62789.8|62774.8|62762.5|62747.5|625
1617723900000|2021-04-06 15:45:00|62763.2|62748.2|62770.2|62755.2|62770.6|62755.6|62756.9|62741.9|652
1617724200000|2021-04-06 15:50:00|62770.1|62755.1|62745.6|62730.6|62770.3|62755.3|62745.6|62730.6|606
1617724500000|2021-04-06 15:55:00|62745.5|62730.5|62759.4|62744.4|62760.1|62745.1|62745.5|62730.5|549
1617724800000|2021-04-06 16:00:00|62758.5|62743.5|62780.8|62765.8|62781.1|62766.1|62754.8|62739.8|712
1617725100000|2021-04-06 16:05:00|62780.6|62765.6|62763|62748|62788.8|62773.8|62763|62748|580
1617725400000|2021-04-06 16:10:00|62763.2|62748.2|62758.1|62743.1|62769.4|62754.4|62756.5|62741.5|598
1617725700000|2021-04-06 16:15:00|62757.9|62742.9|62759.9|62744.9|62761.9|62746.9|62753.1|62738.1|626
1617726000000|2021-04-06 16:20:00|62759.8|62744.8|62761.4|62746.4|62764.6|62749.6|62757.2|62742.2|564
1617726300000|2021-04-06 16:25:00|62761.3|62746.3|62772.7|62757.7|62774.7|62759.7|62759.7|62744.7|492
1617726600000|2021-04-06 16:30:00|62772.6|62757.6|62767.4|62752.4|62772.8|62757.8|62759.6|62744.6|561
1617726900000|2021-04-06 16:35:00|62767.5|62752.5|62763.6|62748.6|62770|62755|62759.6|62744.6|543
1617727200000|2021-04-06 16:40:00|62764|62749|62762.1|62747.1|62767.4|62752.4|62760|62745|494
1617727500000|2021-04-06 16:45:00|62761.7|62746.7|62746.3|62731.3|62761.7|62746.7|62744.1|62729.1|516
1617727800000|2021-04-06 16:50:00|62746.2|62731.2|62744.7|62729.7|62753.8|62738.8|62742.4|62727.4|485
1617728100000|2021-04-06 16:55:00|62744.3|62729.3|62738.9|62723.9|62746.6|62731.6|62735.9|62720.9|470
1617728400000|2021-04-06 17:00:00|62739.5|62724.5|62732.1|62717.1|62740|62725|62728.5|62713.5|667
1617728700000|2021-04-06 17:05:00|62731.7|62716.7|62725.7|62710.7|62734.1|62719.1|62721.7|62706.7|504
1617729000000|2021-04-06 17:10:00|62725.4|62710.4|62730.7|62715.7|62730.8|62715.8|62722.7|62707.7|507
1617729300000|2021-04-06 17:15:00|62730.6|62715.6|62715.3|62700.3|62730.9|62715.9|62712.6|62697.6|481
1617729600000|2021-04-06 17:20:00|62715.2|62700.2|62734.6|62719.6|62738.9|62723.9|62714.8|62699.8|619
1617729900000|2021-04-06 17:25:00|62734.4|62719.4|62746.9|62731.9|62755.8|62740.8|62734.4|62719.4|734
1617730200000|2021-04-06 17:30:00|62746.7|62731.7|62751.7|62736.7|62759.1|62742.6|62745|62730|647
1617730500000|2021-04-06 17:35:00|62751.6|62736.6|62749.7|62734.7|62752.9|62737.9|62744.8|62729.8|594
1617730800000|2021-04-06 17:40:00|62749.6|62734.6|62749.5|62734.5|62753.9|62738.9|62744.8|62729.8|490
1617731100000|2021-04-06 17:45:00|62750.2|62735.2|62741.9|62726.9|62750.4|62735.4|62741.8|62726.8|491
1617731400000|2021-04-06 17:50:00|62742.3|62727.3|62734.5|62719.5|62744.3|62729.3|62734.4|62719.4|482
1617731700000|2021-04-06 17:55:00|62735.5|62720.5|62738.3|62723.3|62738.8|62723.8|62733.7|62718.7|450
1617732000000|2021-04-06 18:00:00|62738.4|62723.4|62727.2|62712.2|62747.9|62732.9|62725|62710|623
1617732300000|2021-04-06 18:05:00|62727.1|62712.1|62720.3|62705.3|62729.2|62714.2|62718.7|62703.7|452
1617732600000|2021-04-06 18:10:00|62720.4|62705.4|62688.5|62673.5|62722|62707|62678.6|62663.6|683
1617732900000|2021-04-06 18:15:00|62688.7|62673.7|62688.9|62673.9|62696.4|62681.4|62685|62670|525
1617733200000|2021-04-06 18:20:00|62688.8|62673.8|62675.2|62660.2|62688.9|62673.9|62673.1|62658.1|478
1617733500000|2021-04-06 18:25:00|62675.1|62660.1|62683.7|62668.7|62686.6|62671.6|62665.5|62650.5|617
1617733800000|2021-04-06 18:30:00|62683.9|62668.9|62667.2|62652.2|62685.6|62670.6|62667|62652|464
1617734100000|2021-04-06 18:35:00|62667|62652|62664.8|62649.8|62678.1|62663.1|62663.7|62648.7|642
1617734400000|2021-04-06 18:40:00|62664.7|62649.7|62663.1|62648.1|62671.8|62656.8|62659.8|62642.5|591
1617734700000|2021-04-06 18:45:00|62663|62648|62642.1|62627.1|62664.1|62649.1|62638.2|62623.2|599
1617735000000|2021-04-06 18:50:00|62642.2|62627.2|62652.2|62637.2|62659.8|62643.9|62642.2|62626.3|652
1617735300000|2021-04-06 18:55:00|62652.3|62637.3|62653.8|62638.8|62664.6|62649.6|62652.3|62637.3|653
1617735600000|2021-04-06 19:00:00|62652.4|62637.4|62663.4|62648.4|62667.4|62652.4|62647.9|62632.9|663
1617735900000|2021-04-06 19:05:00|62663.5|62648.5|62659.2|62644.2|62663.5|62648.5|62650.7|62635.7|599
1617736200000|2021-04-06 19:10:00|62659|62644|62657|62642|62663.2|62648.2|62650.9|62635.9|491
1617736500000|2021-04-06 19:15:00|62657.1|62642.1|62657|62642|62662|62647|62655.5|62640.5|409
1617736800000|2021-04-06 19:20:00|62656.9|62641.9|62648.8|62633.8|62658.5|62643.5|62648.1|62633.1|445
1617737100000|2021-04-06 19:25:00|62649.1|62634.1|62648.8|62633.8|62653.9|62638.9|62646.1|62631.1|429
1617737400000|2021-04-06 19:30:00|62648.9|62633.9|62657.9|62637.9|62658.4|62640.8|62639|62624|466
1617737700000|2021-04-06 19:35:00|62657.7|62637.7|62668.1|62653.1|62668.4|62653.4|62656.5|62637.7|520
1617738000000|2021-04-06 19:40:00|62668.2|62653.2|62661.7|62646.7|62669.8|62654.8|62659|62644|484
1617738300000|2021-04-06 19:45:00|62661.3|62646.3|62671.2|62656.2|62673.4|62658.4|62661.3|62646.3|548
1617738600000|2021-04-06 19:50:00|62672.4|62657.4|62670.9|62655.9|62675.8|62660.8|62669.2|62654.2|539
1617738900000|2021-04-06 19:55:00|62670.7|62655.7|62637.6|62622.6|62673.3|62658.3|62637.5|62622|720
1617739200000|2021-04-06 20:00:00|62639.5|62624.5|62636.6|62621.6|62647.2|62629.9|62636.2|62621.2|544
1617739500000|2021-04-06 20:05:00|62636.5|62621.5|62633.1|62618.1|62642|62627|62631.6|62616.6|286
1617739800000|2021-04-06 20:10:00|62633|62618|62634.5|62619.5|62639.9|62624.9|62631.7|62616.7|353
1617740100000|2021-04-06 20:15:00|62634.6|62619.6|62630.4|62615.4|62636.6|62621.6|62629.9|62614.9|247
1617740400000|2021-04-06 20:20:00|62629.3|62614.3|62624.5|62609.5|62631.7|62616.7|62623.1|62608.1|284
1617740700000|2021-04-06 20:25:00|62624.6|62609.6|62621.5|62606.5|62625.7|62609.7|62619.7|62604.7|262
1617741000000|2021-04-06 20:30:00|62621.4|62606.4|62624.5|62609.5|62629.4|62612.3|62620.9|62602.4|454
1617741300000|2021-04-06 20:35:00|62624.2|62609.2|62626.2|62606.2|62627.2|62609.7|62619.7|62601.7|440
1617741600000|2021-04-06 20:40:00|62626.8|62606.8|62629.7|62614.7|62632.9|62615.2|62620.9|62604.4|400
1617741900000|2021-04-06 20:45:00|62631.8|62611.8|62633.5|62618.5|62637.8|62619.7|62630|62610|345
1617742200000|2021-04-06 20:50:00|62636.9|62616.9|62639.7|62619.7|62640.5|62620.5|62632.3|62612.3|358
1617742500000|2021-04-06 20:55:00|62640|62620|62636.9|62603.4|62640|62620|62622.4|62602.4|451
1617742800000|2021-04-06 21:00:00|62637.8|62602.9|62652|62611.8|62660.9|62613.6|62634.2|62602.2|40
1617743100000|2021-04-06 21:05:00|62659.3|62607.7|62660.7|62608|62667.5|62619.8|62643.4|62603.6|198
1617743400000|2021-04-06 21:10:00|62661.8|62606.9|62660.8|62623.2|62673.6|62623.9|62648.1|62606.2|179
1617743700000|2021-04-06 21:15:00|62660.9|62620.3|62666.5|62615.4|62670.9|62622.3|62651.1|62608.9|190
1617744000000|2021-04-06 21:20:00|62664.7|62615|62659.9|62616.4|62670.5|62620.7|62650.9|62604.9|134
1617744300000|2021-04-06 21:25:00|62660.1|62616.5|62660.7|62620.4|62666.3|62628.6|62646|62597.8|172
1617744600000|2021-04-06 21:30:00|62657.6|62622.5|62644.7|62624.7|62671.7|62628.5|62642.8|62608.8|258
1617744900000|2021-04-06 21:35:00|62645.1|62625.1|62650.8|62623|62676.8|62636.4|62642.4|62621.8|402
1617745200000|2021-04-06 21:40:00|62650.9|62623.1|62650.9|62630.9|62660.1|62633.6|62648.5|62618.3|272
1617745500000|2021-04-06 21:45:00|62651|62629.5|62657.4|62627.3|62657.8|62632.2|62647.9|62624.8|410
1617745800000|2021-04-06 21:50:00|62658.5|62625.8|62658|62629|62665|62631.1|62655.1|62623.6|548
1617746100000|2021-04-06 21:55:00|62658.3|62629.2|62657|62631.8|62661.2|62632.3|62652.2|62623.5|471
1617746400000|2021-04-06 22:00:00|62655.6|62627.7|62644.1|62624.1|62662.9|62635.6|62638.5|62614.8|443
1617746700000|2021-04-06 22:05:00|62643.2|62623.2|62645.2|62625.2|62647.6|62627.9|62642.3|62622.4|337
1617747000000|2021-04-06 22:10:00|62645.1|62625.1|62646.5|62626.5|62655.8|62635.7|62643.4|62620.7|329
1617747300000|2021-04-06 22:15:00|62646.2|62626.2|62643.5|62623.5|62646.2|62626.4|62639.9|62619.9|279
1617747600000|2021-04-06 22:20:00|62643.2|62623.2|62643.2|62623.2|62644|62625.8|62639.6|62620|170
1617747900000|2021-04-06 22:25:00|62643.6|62623.6|62642.1|62622.1|62646.7|62626.7|62641.1|62621.8|194
1617748200000|2021-04-06 22:30:00|62642.3|62622.3|62646.8|62626.8|62648.4|62628.4|62638.1|62618.1|234
1617748500000|2021-04-06 22:35:00|62646.9|62626.9|62649.3|62629.3|62650.1|62630.1|62641.1|62621.1|226
1617748800000|2021-04-06 22:40:00|62650.3|62630.3|62649.2|62629.2|62650.8|62630.8|62645|62625|175
1617749100000|2021-04-06 22:45:00|62648.7|62628.7|62649.3|62629.3|62653.2|62635.4|62648.7|62628.7|152
1617749400000|2021-04-06 22:50:00|62649.5|62629.5|62650.1|62630.1|62651.9|62631.9|62648.7|62628.7|177
1617749700000|2021-04-06 22:55:00|62649.8|62629.8|62655|62635|62655.8|62635.8|62649.2|62629.2|164
1617750000000|2021-04-06 23:00:00|62654.4|62634.4|62649.5|62629.5|62660.4|62640.4|62648.4|62628.4|259
1617750300000|2021-04-06 23:05:00|62649.6|62629.6|62649.5|62629.5|62652.1|62634.6|62646|62626|236
1617750600000|2021-04-06 23:10:00|62649.7|62629.7|62654.7|62634.7|62655.6|62635.6|62644.1|62625.7|187
1617750900000|2021-04-06 23:15:00|62655.7|62635.7|62654.4|62634.4|62656.5|62637.3|62648.7|62629.1|246
1617751200000|2021-04-06 23:20:00|62654.1|62634.1|62654.5|62639.5|62658|62639.9|62651.6|62633.4|232
1617751500000|2021-04-06 23:25:00|62654.6|62639.6|62650.9|62630.9|62657.8|62639.7|62649.8|62629.8|272
1617751800000|2021-04-06 23:30:00|62650.7|62630.7|62650.3|62630.3|62651.6|62631.6|62646.8|62626.8|272
1617752100000|2021-04-06 23:35:00|62650.2|62630.2|62641|62621|62651.1|62631.1|62639.5|62619.5|358
1617752400000|2021-04-06 23:40:00|62640.8|62620.8|62645.2|62625.2|62647.4|62628.4|62640.8|62620.8|319
1617752700000|2021-04-06 23:45:00|62645.5|62625.5|62646|62626|62650.1|62630.1|62642.2|62622.7|438
1617753000000|2021-04-06 23:50:00|62646.4|62626.4|62643.4|62623.4|62646.4|62626.4|62641.2|62621.7|382
1617753300000|2021-04-06 23:55:00|62644|62624|62641.9|62621.9|62644.5|62626.4|62640.6|62620.6|343
1617753600000|2021-04-07 00:00:00|62641.8|62621.8|62653.8|62633.8|62658.8|62638.8|62632.5|62612.5|545
1617753900000|2021-04-07 00:05:00|62653.7|62633.7|62661.1|62641.1|62662.2|62642.2|62648.2|62628.3|475
1617754200000|2021-04-07 00:10:00|62660.8|62640.8|62660.2|62640.2|62662.4|62642.4|62655.9|62635.9|430
1617754500000|2021-04-07 00:15:00|62660.1|62640.1|62656.5|62636.5|62660.1|62640.1|62649.3|62632|455
1617754800000|2021-04-07 00:20:00|62656.6|62636.6|62654.9|62634.9|62658.2|62640.3|62646.1|62626.1|387
1617755100000|2021-04-07 00:25:00|62654.6|62634.6|62655.6|62635.6|62662.5|62643.6|62651.7|62633.1|383
1617755400000|2021-04-07 00:30:00|62655.9|62635.9|62669.9|62649.9|62670.1|62651|62654.3|62634.3|493
1617755700000|2021-04-07 00:35:00|62669.8|62649.8|62663.8|62643.8|62670.7|62653.5|62659.1|62639.1|402
1617756000000|2021-04-07 00:40:00|62663.9|62643.9|62656.8|62636.8|62667.5|62649.1|62653.6|62635.9|321
1617756300000|2021-04-07 00:45:00|62656.7|62636.7|62654.7|62634.7|62656.7|62639.5|62644.9|62625.7|330
1617756600000|2021-04-07 00:50:00|62654.5|62634.5|62663.3|62643.3|62666.5|62647.2|62651.3|62634.5|420
1617756900000|2021-04-07 00:55:00|62661.9|62641.9|62650.3|62630.3|62663|62645.1|62641|62621|505
1617757200000|2021-04-07 01:00:00|62650.1|62630.1|62650.3|62630.3|62653.8|62633.8|62643.3|62623.3|506
1617757500000|2021-04-07 01:05:00|62650.7|62630.7|62629.5|62609.5|62651.6|62631.6|62625.8|62607.1|605
1617757800000|2021-04-07 01:10:00|62629.4|62609.4|62622.3|62607.3|62635.3|62615.3|62621.6|62601.6|561
1617758100000|2021-04-07 01:15:00|62622.5|62607.5|62629.1|62609.1|62632.5|62613.7|62620.2|62605.2|569
1617758400000|2021-04-07 01:20:00|62629.5|62609.5|62625.5|62610.5|62631.3|62613.4|62621.8|62603.7|523
1617758700000|2021-04-07 01:25:00|62627.1|62612.1|62632.4|62617.4|62639.1|62624.1|62626.2|62611.2|487
1617759000000|2021-04-07 01:30:00|62632.3|62617.3|62637.2|62622.2|62641.5|62626.5|62629.1|62614.1|469
1617759300000|2021-04-07 01:35:00|62637.4|62622.4|62623.8|62608.8|62640.4|62625.4|62621|62604|501
1617759600000|2021-04-07 01:40:00|62623.6|62608.6|62634.6|62619.6|62634.8|62619.8|62621.5|62605.2|563
1617759900000|2021-04-07 01:45:00|62634.4|62619.4|62634.9|62619.9|62638.8|62622.7|62628.7|62613.7|583
1617760200000|2021-04-07 01:50:00|62634.8|62619.8|62634.1|62619.1|62640.5|62625.5|62631.2|62614.1|477
1617760500000|2021-04-07 01:55:00|62634.2|62619.2|62645.6|62630.6|62646.2|62631.2|62632|62616.3|530
1617760800000|2021-04-07 02:00:00|62645.5|62630.5|62641.4|62626.4|62648.9|62633.9|62640.9|62624.9|494
1617761100000|2021-04-07 02:05:00|62641.5|62626.5|62645.8|62630.8|62648.8|62633.8|62635.6|62620.2|530
1617761400000|2021-04-07 02:10:00|62646|62631|62667.4|62652.4|62667.8|62652.8|62645.1|62630.1|641
1617761700000|2021-04-07 02:15:00|62667.9|62652.9|62658.6|62643.6|62671.9|62655.1|62657.6|62642.6|598
1617762000000|2021-04-07 02:20:00|62659|62644|62667.4|62652.4|62674.7|62657.4|62658.1|62641.2|478
1617762300000|2021-04-07 02:25:00|62667.3|62652.3|62673.6|62653.6|62674.2|62657.2|62664|62648.7|476
1617762600000|2021-04-07 02:30:00|62672.7|62652.7|62662.7|62647.7|62675|62660|62661.3|62646.3|518
1617762900000|2021-04-07 02:35:00|62663|62648|62658.4|62643.4|62663.4|62648.4|62655.9|62640.9|406
1617763200000|2021-04-07 02:40:00|62658.5|62643.5|62656|62641|62658.8|62643.8|62649.7|62634.7|531
1617763500000|2021-04-07 02:45:00|62655.9|62640.9|62663.2|62648.2|62666.8|62651.8|62655.8|62640.1|560
1617763800000|2021-04-07 02:50:00|62663.5|62648.5|62668.2|62648.2|62676.6|62660.2|62662|62646.3|582
1617764100000|2021-04-07 02:55:00|62668.1|62648.1|62677.4|62662.4|62686.9|62668.9|62665.7|62647.7|688
1617764400000|2021-04-07 03:00:00|62677.5|62662.5|62670.6|62655.6|62682.5|62665.2|62670|62654.3|470
1617764700000|2021-04-07 03:05:00|62670.4|62655.4|62674.1|62659.1|62684.3|62664.3|62666.8|62650.2|536
1617765000000|2021-04-07 03:10:00|62674.3|62659.3|62677.6|62662.6|62680.1|62665.1|62673.3|62658.3|490
1617765300000|2021-04-07 03:15:00|62677.9|62662.9|62671.1|62656.1|62679.9|62662.9|62668.5|62650.8|570
1617765600000|2021-04-07 03:20:00|62671.4|62656.4|62675|62660|62677.9|62662.9|62664.6|62647.9|457
1617765900000|2021-04-07 03:25:00|62674.8|62659.8|62671.5|62656.5|62675.3|62660.3|62670.3|62653.4|418
1617766200000|2021-04-07 03:30:00|62671.7|62656.7|62668.2|62653.2|62672.1|62657.1|62667.4|62649.8|447
1617766500000|2021-04-07 03:35:00|62668.3|62653.3|62669|62654|62671.6|62654.5|62665.4|62650.4|344
1617766800000|2021-04-07 03:40:00|62669.2|62654.2|62668.6|62653.6|62675.6|62660.6|62668.4|62653.4|417
1617767100000|2021-04-07 03:45:00|62671.6|62651.6|62672.3|62657.3|62678|62663|62669.2|62651.6|465
1617767400000|2021-04-07 03:50:00|62672.4|62657.4|62682.7|62667.7|62685.8|62669.1|62671.6|62656.6|494
1617767700000|2021-04-07 03:55:00|62682.9|62667.9|62679.1|62664.1|62686.6|62671.6|62677.6|62662.6|351
1617768000000|2021-04-07 04:00:00|62679.2|62664.2|62673.9|62658.9|62680|62665|62671.9|62656.9|406
1617768300000|2021-04-07 04:05:00|62674|62659|62668.5|62653.5|62678.2|62663.2|62668.1|62650.5|352
1617768600000|2021-04-07 04:10:00|62668.6|62653.6|62666.6|62651.6|62670.3|62655.3|62666|62651|380
1617768900000|2021-04-07 04:15:00|62666.7|62651.7|62666.3|62651.3|62671.3|62656.3|62660.3|62645.3|349
1617769200000|2021-04-07 04:20:00|62666.6|62651.6|62662.8|62647.8|62669.4|62654.4|62662.5|62647.5|333
1617769500000|2021-04-07 04:25:00|62663.4|62648.4|62666.2|62651.2|62669.2|62654.2|62661|62646|332
1617769800000|2021-04-07 04:30:00|62666.3|62651.3|62660.8|62645.8|62669.1|62654.1|62656|62641|349
1617770100000|2021-04-07 04:35:00|62660.9|62645.9|62663.1|62648.1|62666.4|62651.4|62660.8|62645.8|294
1617770400000|2021-04-07 04:40:00|62663.2|62648.2|62655.4|62640.4|62665.8|62648.7|62654.8|62639.8|347
1617770700000|2021-04-07 04:45:00|62655.1|62640.1|62653|62638|62656.9|62640.7|62652.2|62636.9|385
1617771000000|2021-04-07 04:50:00|62653.1|62638.1|62657.9|62642.9|62660.3|62645.3|62652.4|62637.4|336
1617771300000|2021-04-07 04:55:00|62658|62643|62657.9|62642.9|62660.9|62645.9|62654.8|62638.9|367
1617771600000|2021-04-07 05:00:00|62657.7|62642.7|62657.5|62642.5|62661.6|62645.8|62651|62633.5|446
1617771900000|2021-04-07 05:05:00|62657.6|62642.6|62653.3|62638.3|62658.1|62643.1|62650.9|62635.2|383
1617772200000|2021-04-07 05:10:00|62653.2|62638.2|62652.4|62637.4|62656.8|62641.1|62648.8|62631.7|316
1617772500000|2021-04-07 05:15:00|62652.5|62637.5|62664|62649|62667.3|62652.3|62650.8|62635|416
1617772800000|2021-04-07 05:20:00|62663.9|62648.9|62665.1|62650.1|62666.8|62650.2|62660.6|62645.6|377
1617773100000|2021-04-07 05:25:00|62665|62650|62665.6|62645.6|62673.8|62653.8|62662.4|62645|400
1617773400000|2021-04-07 05:30:00|62665.4|62645.4|62661.8|62641.8|62671.8|62651.8|62660.5|62640.5|484
1617773700000|2021-04-07 05:35:00|62661.9|62641.9|62663.6|62643.6|62666.6|62646.6|62660.9|62640.9|466
1617774000000|2021-04-07 05:40:00|62663.5|62643.5|62658.6|62638.6|62663.8|62643.8|62652.3|62635.2|525
1617774300000|2021-04-07 05:45:00|62658.8|62638.8|62658.5|62638.5|62665|62645|62658.1|62638.1|566
1617774600000|2021-04-07 05:50:00|62657.7|62637.7|62652.5|62632.5|62660.1|62640.1|62649.8|62629.8|545
1617774900000|2021-04-07 05:55:00|62652.9|62632.9|62650.9|62630.9|62656.8|62636.8|62646.2|62626.2|612
1617775200000|2021-04-07 06:00:00|62650.8|62630.8|62634.2|62614.2|62653.2|62633.2|62632.5|62612.5|596
1617775500000|2021-04-07 06:05:00|62634|62614|62681.7|62666.7|62683.1|62668.1|62633.2|62613.6|818
1617775800000|2021-04-07 06:10:00|62681.8|62666.8|62663|62648|62695.8|62679.4|62662.4|62646.7|818
1617776100000|2021-04-07 06:15:00|62662.9|62647.9|62667.5|62652.5|62672.2|62657.2|62649|62634|709
1617776400000|2021-04-07 06:20:00|62666.8|62651.8|62659.3|62644.3|62679.1|62664.1|62647.4|62631.7|740
1617776700000|2021-04-07 06:25:00|62659.2|62644.2|62637|62622|62660.8|62645.8|62637|62622|624
1617777000000|2021-04-07 06:30:00|62637.8|62622.8|62610|62595|62639.6|62624.6|62607.9|62592.9|854
1617777300000|2021-04-07 06:35:00|62612.5|62597.5|62616.6|62601.6|62619.7|62604.7|62598.9|62583.5|791
1617777600000|2021-04-07 06:40:00|62617|62602|62633.2|62618.2|62647.1|62632.1|62605.6|62589.7|831
1617777900000|2021-04-07 06:45:00|62633|62618|62629.7|62614.7|62639.4|62624.4|62625.4|62610.4|680
1617778200000|2021-04-07 06:50:00|62630.3|62615.3|62667.7|62652.7|62669.4|62654.4|62628.9|62613.9|758
1617778500000|2021-04-07 06:55:00|62668.8|62653.8|62660|62645|62671.1|62656.1|62656.5|62641.5|785
1617778800000|2021-04-07 07:00:00|62659.7|62644.7|62615|62600|62663.8|62648.8|62609.3|62594.3|941
1617779100000|2021-04-07 07:05:00|62614.9|62599.9|62618.6|62603.6|62621.1|62606.1|62603.9|62588.9|860
1617779400000|2021-04-07 07:10:00|62618.1|62603.1|62646.3|62631.3|62653.5|62638.5|62612.9|62597.9|857
1617779700000|2021-04-07 07:15:00|62646|62631|62641.5|62626.5|62660.8|62645.8|62640.6|62625.6|860
1617780000000|2021-04-07 07:20:00|62641.8|62626.8|62651.4|62636.4|62671.9|62656.9|62641.3|62626.3|808
1617780300000|2021-04-07 07:25:00|62651.2|62636.2|62652.4|62637.4|62656.9|62641.9|62633.4|62618.4|777
1617780600000|2021-04-07 07:30:00|62652.5|62637.5|62661.3|62646.3|62662.1|62647.1|62643.7|62628.7|757
1617780900000|2021-04-07 07:35:00|62661.2|62646.2|62678.9|62663.9|62688.2|62673.2|62659.9|62644.9|741
1617781200000|2021-04-07 07:40:00|62678.8|62663.8|62648.8|62633.8|62678.8|62663.8|62644|62629|737
1617781500000|2021-04-07 07:45:00|62649.5|62634.5|62635.7|62620.7|62664.9|62649.9|62630.7|62615.7|747
1617781800000|2021-04-07 07:50:00|62635.3|62620.3|62633.8|62618.8|62643|62628|62630.8|62615.8|694
1617782100000|2021-04-07 07:55:00|62634|62619|62614.6|62599.6|62634.7|62619.7|62600|62584.9|830
1617782400000|2021-04-07 08:00:00|62617.5|62602.5|62617.3|62602.3|62632.1|62617.1|62607.4|62592.4|819
1617782700000|2021-04-07 08:05:00|62617.4|62602.4|62621|62606|62629.1|62614.1|62612|62597|804
1617783000000|2021-04-07 08:10:00|62620.3|62605.3|62644|62629|62645.2|62630.2|62620.3|62605.3|798
1617783300000|2021-04-07 08:15:00|62645.2|62630.2|62677.3|62662.3|62678.7|62663.7|62645.2|62630.2|830
1617783600000|2021-04-07 08:20:00|62677.1|62662.1|62678.6|62663.6|62682.8|62667.8|62659.5|62644.5|887
1617783900000|2021-04-07 08:25:00|62679|62664|62676.8|62661.8|62684.5|62669.5|62669|62654|749
1617784200000|2021-04-07 08:30:00|62676.6|62661.6|62658.4|62643.4|62678|62663|62649.7|62633.9|862
1617784500000|2021-04-07 08:35:00|62658.9|62643.9|62640.3|62625.3|62662.3|62647.3|62621.5|62606.5|765
1617784800000|2021-04-07 08:40:00|62640.1|62625.1|62632.7|62617.7|62646.4|62631.4|62632|62617|684
1617785100000|2021-04-07 08:45:00|62631.6|62616.6|62604.2|62589.2|62632.8|62617.8|62602|62587|649
1617785400000|2021-04-07 08:50:00|62603.9|62588.9|62571.3|62556.3|62603.9|62588.9|62569.3|62554.3|844
1617785700000|2021-04-07 08:55:00|62571.5|62556.5|62574.6|62559.6|62586.1|62571.1|62568.2|62553.2|769
1617786000000|2021-04-07 09:00:00|62575|62560|62581.1|62566.1|62582.4|62567.4|62569.4|62554.4|717
1617786300000|2021-04-07 09:05:00|62580.8|62565.8|62574.3|62559.3|62582.9|62567.9|62571.4|62556.4|657
1617786600000|2021-04-07 09:10:00|62573.8|62558.8|62576.5|62561.5|62577.2|62562.2|62556.9|62541.9|785
1617786900000|2021-04-07 09:15:00|62577.1|62562.1|62600.7|62585.7|62604.4|62589.4|62575.6|62560.6|770
1617787200000|2021-04-07 09:20:00|62600.8|62585.8|62594.8|62579.8|62602.3|62587.3|62586.8|62571.8|634
1617787500000|2021-04-07 09:25:00|62593.6|62578.6|62600.8|62585.8|62601.3|62586.3|62591.4|62576.4|587
1617787800000|2021-04-07 09:30:00|62600.9|62585.9|62605.6|62590.6|62613.7|62598.7|62598|62583|632
1617788100000|2021-04-07 09:35:00|62605.3|62590.3|62595.4|62580.4|62605.8|62590.8|62590.6|62575.6|549
1617788400000|2021-04-07 09:40:00|62594.3|62579.3|62614.5|62599.5|62614.5|62599.5|62594.1|62579.1|591
1617788700000|2021-04-07 09:45:00|62613.8|62598.8|62590.1|62575.1|62622|62607|62590.1|62575.1|782
1617789000000|2021-04-07 09:50:00|62590.2|62575.2|62595.2|62580.2|62595.8|62580.8|62578.4|62563.4|671
1617789300000|2021-04-07 09:55:00|62596.4|62581.4|62583.4|62568.4|62597.8|62582.8|62580.6|62565.6|631
1617789600000|2021-04-07 10:00:00|62583.8|62568.8|62590.9|62575.9|62592.5|62577.5|62579.1|62564.1|660
1617789900000|2021-04-07 10:05:00|62590.8|62575.8|62578.9|62563.9|62590.8|62575.8|62574|62559|611
1617790200000|2021-04-07 10:10:00|62579.6|62564.6|62556.2|62541.2|62579.6|62564.6|62556.1|62541.1|631
1617790500000|2021-04-07 10:15:00|62557|62542|62562.9|62547.9|62568.3|62553.3|62556.9|62541.9|614
1617790800000|2021-04-07 10:20:00|62562.8|62547.8|62557.3|62542.3|62565.5|62550.5|62556|62541|578
1617791100000|2021-04-07 10:25:00|62557.8|62542.8|62568.8|62553.8|62569.3|62554.3|62555.8|62540.8|612
1617791400000|2021-04-07 10:30:00|62568.9|62553.9|62534.5|62519.5|62569.2|62554.2|62531.9|62516.9|768
1617791700000|2021-04-07 10:35:00|62534.6|62519.6|62548.9|62533.9|62551|62536|62528|62513|696
1617792000000|2021-04-07 10:40:00|62549|62534|62557.7|62542.7|62562.4|62547.4|62548.5|62533.5|724
1617792300000|2021-04-07 10:45:00|62557.8|62542.8|62521.3|62506.3|62560.2|62545.2|62519.6|62504.6|697
1617792600000|2021-04-07 10:50:00|62520.9|62505.9|62529.8|62514.8|62537|62522|62515.3|62500.3|727
1617792900000|2021-04-07 10:55:00|62528.9|62513.9|62541.4|62526.4|62542.7|62526.4|62509.8|62494.8|855
1617793200000|2021-04-07 11:00:00|62541.6|62526.6|62553.4|62538.4|62553.6|62538.6|62538.4|62523|804
1617793500000|2021-04-07 11:05:00|62553.5|62538.5|62540.1|62525.1|62556.2|62541.2|62538.2|62523.2|658
1617793800000|2021-04-07 11:10:00|62539.9|62524.9|62565.3|62550.3|62570.3|62555.3|62538.2|62523.2|700
1617794100000|2021-04-07 11:15:00|62565.2|62550.2|62549.6|62534.6|62568.8|62553.8|62548.3|62533.3|669
1617794400000|2021-04-07 11:20:00|62550|62535|62563.6|62548.6|62564.2|62549.2|62550|62535|740
1617794700000|2021-04-07 11:25:00|62563.8|62548.8|62540.8|62525.8|62565|62550|62540.1|62525.1|650
1617795000000|2021-04-07 11:30:00|62541.4|62526.4|62541.3|62526.3|62547|62532|62535|62520|649
1617795300000|2021-04-07 11:35:00|62541.1|62526.1|62522.2|62507.2|62544.8|62529.8|62517|62502|633
1617795600000|2021-04-07 11:40:00|62523.4|62508.4|62521.6|62506.6|62525.5|62510.5|62512.5|62497.5|671
1617795900000|2021-04-07 11:45:00|62521.9|62506.9|62518.3|62503.3|62531.4|62516.4|62513.8|62498.8|663
1617796200000|2021-04-07 11:50:00|62518.2|62503.2|62538.1|62523.1|62539.6|62524.6|62513.4|62498.4|708
1617796500000|2021-04-07 11:55:00|62538.8|62523.8|62556.1|62541.1|62564.9|62549.9|62534.7|62519.7|857
1617796800000|2021-04-07 12:00:00|62555.5|62540.5|62581.2|62566.2|62581.2|62566.2|62553.8|62538.8|822
1617797100000|2021-04-07 12:05:00|62581.6|62566.6|62586.8|62571.8|62593.7|62578.7|62578.3|62563.3|684
1617797400000|2021-04-07 12:10:00|62587.1|62572.1|62582.6|62567.6|62588.6|62573.6|62572.4|62557.4|736
1617797700000|2021-04-07 12:15:00|62581.8|62566.8|62594.1|62579.1|62614.8|62599.8|62581.2|62566.2|853
1617798000000|2021-04-07 12:20:00|62591.9|62576.9|62595.5|62580.5|62613.9|62598.9|62590.9|62575.9|750
1617798300000|2021-04-07 12:25:00|62595.8|62580.8|62593.7|62578.7|62604.9|62589.9|62590.1|62575.1|766
1617798600000|2021-04-07 12:30:00|62593.6|62578.6|62594.3|62579.3|62606.8|62591.8|62585.2|62570.2|753
1617798900000|2021-04-07 12:35:00|62593.8|62578.8|62597|62582|62616.8|62601.8|62584.4|62569.4|854
1617799200000|2021-04-07 12:40:00|62596.3|62581.3|62592.6|62577.6|62603.6|62588.6|62591.8|62576.8|817
1617799500000|2021-04-07 12:45:00|62593.1|62578.1|62607.3|62592.3|62609.8|62594.8|62590.5|62575.5|772
1617799800000|2021-04-07 12:50:00|62606.5|62591.5|62589.6|62574.6|62619|62604|62586.6|62571.6|795
1617800100000|2021-04-07 12:55:00|62589.5|62574.5|62578|62563|62589.7|62574.7|62577.6|62562.6|779
1617800400000|2021-04-07 13:00:00|62577.8|62562.8|62571|62556|62581.2|62566.2|62564.9|62549.9|829
1617800700000|2021-04-07 13:05:00|62571.6|62556.6|62578.7|62563.7|62579.1|62564.1|62561.8|62546.8|651
1617801000000|2021-04-07 13:10:00|62578.5|62563.5|62571.8|62556.8|62586.9|62571.9|62571.6|62556.6|618
1617801300000|2021-04-07 13:15:00|62572.7|62557.7|62583.1|62568.1|62590.5|62575.5|62563|62548|720
1617801600000|2021-04-07 13:20:00|62583.3|62568.3|62576|62561|62584.1|62569.1|62571.3|62555.4|639
1617801900000|2021-04-07 13:25:00|62576.3|62561.3|62526.3|62511.3|62576.3|62561.3|62511.6|62496.2|745
1617802200000|2021-04-07 13:30:00|62527|62512|62549.6|62534.6|62554.3|62539.3|62519.8|62504.8|700
1617802500000|2021-04-07 13:35:00|62549.9|62534.9|62586.1|62571.1|62586.1|62571.1|62548.3|62533.3|720
1617802800000|2021-04-07 13:40:00|62585.9|62570.9|62563.8|62548.8|62586.3|62571.3|62557.6|62537.6|827
1617803100000|2021-04-07 13:45:00|62563.5|62548.5|62531|62516|62570.3|62555.3|62531|62516|855
1617803400000|2021-04-07 13:50:00|62531.2|62516.2|62523.6|62508.6|62542.4|62527.4|62516.1|62501.1|830
1617803700000|2021-04-07 13:55:00|62523.4|62508.4|62542.6|62527.6|62546.3|62531.3|62514.7|62499.5|881
1617804000000|2021-04-07 14:00:00|62542.2|62527.2|62523.2|62503.2|62564.9|62546.2|62523.2|62503.2|956
1617804300000|2021-04-07 14:05:00|62522.3|62502.3|62525.8|62510.8|62536.5|62517.3|62521.5|62501.5|769
1617804600000|2021-04-07 14:10:00|62525.9|62510.9|62499.6|62484.6|62533.2|62518.2|62481.2|62462.3|934
1617804900000|2021-04-07 14:15:00|62499.5|62484.5|62501.2|62486.2|62530.7|62510.7|62494.1|62479.1|826
1617805200000|2021-04-07 14:20:00|62500.8|62485.8|62480.5|62465.5|62501.5|62486.5|62480.4|62465.4|831
1617805500000|2021-04-07 14:25:00|62480.7|62465.7|62457.5|62442.5|62493|62478|62446.2|62431|879
1617805800000|2021-04-07 14:30:00|62458.1|62443.1|62483.5|62468.5|62483.5|62468.5|62457.2|62442.2|807
1617806100000|2021-04-07 14:35:00|62482.4|62467.4|62462.9|62442.9|62490.9|62474.4|62453.4|62433.4|848
1617806400000|2021-04-07 14:40:00|62462.7|62442.7|62433.4|62413.4|62474.2|62454.2|62426.1|62406.1|872
1617806700000|2021-04-07 14:45:00|62435.2|62415.2|62461.4|62441.4|62464.4|62444.4|62428.3|62408.3|946
1617807000000|2021-04-07 14:50:00|62461.3|62441.3|62468.3|62448.3|62479.9|62459.9|62458.4|62438.4|1003
1617807300000|2021-04-07 14:55:00|62469.1|62449.1|62502|62487|62524.2|62508.3|62468.7|62448.7|1049
1617807600000|2021-04-07 15:00:00|62502.3|62487.3|62527.3|62507.3|62527.6|62507.6|62490.6|62475.3|994
1617807900000|2021-04-07 15:05:00|62527.7|62507.7|62525.6|62505.6|62548.7|62528.7|62506|62486|880
1617808200000|2021-04-07 15:10:00|62525.5|62505.5|62494|62474|62525.5|62505.5|62483.6|62463.6|829
1617808500000|2021-04-07 15:15:00|62493.6|62473.6|62504.4|62484.4|62513.9|62493.9|62491.6|62471.6|763
1617808800000|2021-04-07 15:20:00|62504.5|62484.5|62539.5|62519.5|62539.7|62519.7|62504.5|62484.5|731
1617809100000|2021-04-07 15:25:00|62539.6|62519.6|62541.9|62521.9|62555.3|62535.3|62533.7|62513.7|772
1617809400000|2021-04-07 15:30:00|62542.1|62522.1|62543.3|62523.3|62564.6|62544.6|62540.2|62520.2|906
1617809700000|2021-04-07 15:35:00|62543.1|62523.1|62544.9|62529.9|62549.6|62530.7|62534.4|62514.4|749
1617810000000|2021-04-07 15:40:00|62545.3|62530.3|62560.3|62545.3|62565.4|62550.4|62543.8|62528.8|838
1617810300000|2021-04-07 15:45:00|62560.9|62545.9|62559.4|62544.4|62562.7|62547.7|62545.8|62530.8|756
1617810600000|2021-04-07 15:50:00|62559.1|62544.1|62558.1|62543.1|62570.4|62552.8|62548.3|62533.3|740
1617810900000|2021-04-07 15:55:00|62557.5|62542.5|62555.8|62540.8|62566.1|62551.1|62550.3|62535.3|711
1617811200000|2021-04-07 16:00:00|62555.9|62540.9|62572.8|62552.8|62581.5|62561.5|62552.1|62535.6|738
1617811500000|2021-04-07 16:05:00|62572.9|62552.9|62554|62534|62573.5|62553.5|62552.5|62532.5|617
1617811800000|2021-04-07 16:10:00|62554.1|62534.1|62559.8|62539.8|62565.5|62545.5|62552.2|62533.3|585
1617812100000|2021-04-07 16:15:00|62559.9|62539.9|62575.9|62555.9|62578.5|62558.5|62558.6|62538.6|692
1617812400000|2021-04-07 16:20:00|62575.8|62555.8|62583.5|62563.5|62600.2|62580.2|62575.8|62555.8|813
1617812700000|2021-04-07 16:25:00|62583.2|62563.2|62588.8|62568.8|62596.2|62576.2|62581.9|62561.9|609
1617813000000|2021-04-07 16:30:00|62588.7|62568.7|62586.8|62566.8|62593.3|62573.3|62582.2|62562.2|704
1617813300000|2021-04-07 16:35:00|62586.5|62566.5|62580.5|62560.5|62593|62573|62578.3|62558.3|469
1617813600000|2021-04-07 16:40:00|62580.6|62560.6|62585.1|62565.1|62588.3|62568.3|62578.1|62558.1|587
1617813900000|2021-04-07 16:45:00|62585.2|62565.2|62581.2|62566.2|62588.6|62568.6|62571.6|62551.6|639
1617814200000|2021-04-07 16:50:00|62581.1|62566.1|62594|62579|62596.9|62580.3|62579.1|62564.1|633
1617814500000|2021-04-07 16:55:00|62592.4|62577.4|62598.8|62583.8|62601.8|62586.8|62591.2|62576.2|554
1617814800000|2021-04-07 17:00:00|62599.5|62584.5|62593.7|62578.7|62601.4|62586.4|62589.6|62574.6|652
1617815100000|2021-04-07 17:05:00|62593.8|62578.8|62601.3|62586.3|62605.3|62590.3|62592.9|62577.9|414
1617815400000|2021-04-07 17:10:00|62601.5|62586.5|62588.9|62573.9|62603.1|62588.1|62585.8|62570.8|528
1617815700000|2021-04-07 17:15:00|62589|62574|62583.9|62568.9|62589|62574|62575.6|62560.6|494
1617816000000|2021-04-07 17:20:00|62583.7|62568.7|62586.1|62571.1|62590|62574.6|62578.8|62563.8|448
1617816300000|2021-04-07 17:25:00|62586.2|62571.2|62590.9|62575.9|62592.2|62577.2|62581.7|62566.7|439
1617816600000|2021-04-07 17:30:00|62590.5|62575.5|62588.4|62573.4|62597.3|62582.3|62587.3|62572.3|487
1617816900000|2021-04-07 17:35:00|62587.3|62572.3|62591.9|62576.9|62593.1|62578.1|62586.3|62571.3|465
1617817200000|2021-04-07 17:40:00|62591.8|62576.8|62595.8|62580.8|62597.3|62582.3|62589.3|62574.3|426
1617817500000|2021-04-07 17:45:00|62595.9|62580.9|62604.1|62589.1|62610.4|62595.4|62593.8|62578.8|572
1617817800000|2021-04-07 17:50:00|62603.9|62588.9|62603.6|62588.6|62608.8|62593.8|62601.2|62586.2|403
1617818100000|2021-04-07 17:55:00|62602.7|62587.7|62602.8|62582.8|62608|62593|62596|62578.8|581
1617818400000|2021-04-07 18:00:00|62602.5|62581.5|62612.7|62597.7|62616.3|62598.7|62591.2|62572.1|772
1617818700000|2021-04-07 18:05:00|62613.1|62598.1|62591.9|62576.9|62628.1|62608.5|62589.8|62573.1|837
1617819000000|2021-04-07 18:10:00|62593|62578|62597.1|62582.1|62613.7|62598.7|62593|62578|685
1617819300000|2021-04-07 18:15:00|62598.1|62583.1|62588.6|62573.6|62604|62586.4|62586.2|62571.2|522
1617819600000|2021-04-07 18:20:00|62588.4|62573.4|62607.3|62592.3|62610.7|62595.7|62584.3|62566.5|564
1617819900000|2021-04-07 18:25:00|62607.2|62592.2|62641.6|62626.6|62642.3|62627.3|62606.8|62591.8|683
1617820200000|2021-04-07 18:30:00|62640.6|62625.6|62649.1|62634.1|62649.3|62634.3|62637.2|62622.2|633
1617820500000|2021-04-07 18:35:00|62649.3|62634.3|62643.9|62628.9|62653.8|62638.8|62640.7|62625.7|616
1617820800000|2021-04-07 18:40:00|62643.8|62628.8|62654.6|62639.6|62655.3|62640.3|62639.2|62624.2|597
1617821100000|2021-04-07 18:45:00|62654.7|62639.7|62670.9|62655.9|62676.6|62661.3|62650.5|62635.5|560
1617821400000|2021-04-07 18:50:00|62670.4|62655.4|62662.5|62647.5|62676|62661|62661.5|62646.5|560
1617821700000|2021-04-07 18:55:00|62662.6|62647.6|62687.5|62672.5|62693.8|62678.8|62659.2|62644.2|681
1617822000000|2021-04-07 19:00:00|62687.6|62672.6|62677.8|62662.8|62689.9|62674.9|62676.1|62661.1|549
1617822300000|2021-04-07 19:05:00|62677.5|62662.5|62704.1|62684.1|62715.3|62695.3|62674.9|62659.9|582
1617822600000|2021-04-07 19:10:00|62702.4|62682.4|62693.3|62678.3|62709|62694|62691.2|62676.2|566
1617822900000|2021-04-07 19:15:00|62693.4|62678.4|62698.4|62683.4|62703.6|62688.6|62690.7|62675.7|616
1617823200000|2021-04-07 19:20:00|62698.6|62683.6|62713|62698|62713.3|62698.3|62698.3|62683.3|557
1617823500000|2021-04-07 19:25:00|62712.8|62697.8|62704.4|62689.4|62715|62700|62703.5|62688.5|489
1617823800000|2021-04-07 19:30:00|62704.3|62689.3|62706.5|62691.5|62707.4|62692.4|62697|62682|497
1617824100000|2021-04-07 19:35:00|62706.6|62691.6|62704.8|62689.8|62712.7|62697.7|62702.2|62687.2|512
1617824400000|2021-04-07 19:40:00|62704.9|62689.9|62704.5|62689.5|62710.2|62695.2|62698.4|62683.4|548
1617824700000|2021-04-07 19:45:00|62704.3|62689.3|62682.4|62667.4|62704.3|62689.3|62678.8|62663.8|555
1617825000000|2021-04-07 19:50:00|62680.4|62665.4|62670|62655|62681|62666|62669.5|62654.5|414
1617825300000|2021-04-07 19:55:00|62670.1|62655.1|62645.5|62630.5|62670.1|62655.1|62643.8|62628.8|790
1617825600000|2021-04-07 20:00:00|62645.6|62630.6|62639.5|62619.5|62652.2|62637.2|62633.3|62616.3|584
1617825900000|2021-04-07 20:05:00|62639.4|62619.4|62649|62629|62650.8|62630.8|62636.8|62616.8|330
1617826200000|2021-04-07 20:10:00|62649.5|62629.5|62635.9|62615.9|62650.4|62630.4|62635.3|62615.3|316
1617826500000|2021-04-07 20:15:00|62635.7|62615.7|62649.5|62629.5|62650.1|62633.5|62634.6|62614.6|350
1617826800000|2021-04-07 20:20:00|62649.4|62629.4|62650.8|62630.8|62652.1|62632.1|62644.3|62624.3|335
1617827100000|2021-04-07 20:25:00|62650.6|62630.6|62655.1|62635.1|62656.5|62636.5|62649.5|62629.5|321
1617827400000|2021-04-07 20:30:00|62655.6|62635.6|62664.4|62644.4|62667.5|62647.5|62655.3|62635.3|337
1617827700000|2021-04-07 20:35:00|62664.3|62644.3|62663.4|62643.4|62669.4|62649.4|62661.3|62641.3|252
1617828000000|2021-04-07 20:40:00|62663.3|62643.3|62663.6|62643.6|62665.8|62645.8|62662|62642|651
1617828300000|2021-04-07 20:45:00|62663.5|62643.5|62663.2|62643.2|62666|62646|62661|62641|318
1617828600000|2021-04-07 20:50:00|62663.1|62643.1|62662.6|62642.6|62666.2|62646.2|62659.3|62639.3|413
1617828900000|2021-04-07 20:55:00|62663.2|62643.2|62703.8|62638.5|62703.8|62643.7|62650.2|62627.1|1002
1617829200000|2021-04-07 21:00:00|62703.2|62638.4|62701.1|62640.6|62712.7|62644.4|62690.3|62635.1|60
1617829500000|2021-04-07 21:05:00|62701.8|62635.3|62696.6|62634.7|62714.1|62644.1|62689.1|62621.6|125
1617829800000|2021-04-07 21:10:00|62700.8|62634.5|62692|62632|62705.7|62641.4|62675.6|62623.2|178
1617830100000|2021-04-07 21:15:00|62694.4|62631.9|62685.4|62640.1|62706.1|62640.9|62681.7|62628.9|78
1617830400000|2021-04-07 21:20:00|62700.9|62633.7|62695.5|62635.5|62706.1|62642.9|62684|62626.6|96
1617830700000|2021-04-07 21:25:00|62697.2|62633.9|62706.1|62631.6|62706.1|62641.8|62682.8|62626|67
1617831000000|2021-04-07 21:30:00|62700|62631.4|62685.7|62636.1|62700.8|62642.8|62677.8|62630.5|158
1617831300000|2021-04-07 21:35:00|62684|62637.2|62681.3|62644.7|62687.4|62647.3|62673.6|62632.7|292
1617831600000|2021-04-07 21:40:00|62680.7|62644.6|62681.5|62642.4|62704.5|62648.7|62666.1|62637.7|216
1617831900000|2021-04-07 21:45:00|62684.9|62641.7|62674.3|62647.7|62701.1|62651.8|62673.5|62639.4|371
1617832200000|2021-04-07 21:50:00|62673.8|62651.6|62674.7|62637.2|62684.7|62651.6|62667.8|62635.4|269
1617832500000|2021-04-07 21:55:00|62679.9|62633.5|62674.6|62640.7|62680.6|62645.8|62667.1|62633.5|267
1617832800000|2021-04-07 22:00:00|62676.6|62639.7|62658.3|62638.3|62676.6|62646.5|62656.6|62634.8|372
1617833100000|2021-04-07 22:05:00|62659.7|62639.7|62663.6|62643.6|62668|62648|62658.5|62637.5|253
1617833400000|2021-04-07 22:10:00|62663.2|62643.2|62659.5|62639.5|62666.7|62646.7|62658|62637.5|218
1617833700000|2021-04-07 22:15:00|62659|62639|62652.4|62632.4|62659.1|62639.1|62646.5|62626.5|270
1617834000000|2021-04-07 22:20:00|62653|62633|62645.9|62625.9|62657|62637|62645.7|62625.7|222
1617834300000|2021-04-07 22:25:00|62645.8|62625.8|62662.3|62642.3|62665.3|62644.3|62645.8|62625.8|318
1617834600000|2021-04-07 22:30:00|62662.8|62641.7|62656.9|62636.9|62668.4|62646.8|62656.4|62636.4|266
1617834900000|2021-04-07 22:35:00|62656.8|62636.8|62657.8|62637.8|62659.3|62639.3|62656|62636|209
1617835200000|2021-04-07 22:40:00|62657.1|62637.1|62656.6|62636.6|62661.9|62641.9|62656|62636|228
1617835500000|2021-04-07 22:45:00|62657.3|62637.3|62658.8|62638.8|62659.9|62639.9|62655.9|62635.9|183
1617835800000|2021-04-07 22:50:00|62658.1|62638.1|62663.2|62643.2|62666.5|62646.5|62657.8|62637.8|219
1617836100000|2021-04-07 22:55:00|62664.7|62644.7|62665.1|62645.1|62666.4|62646.4|62661|62641|236
1617836400000|2021-04-07 23:00:00|62664.3|62644.3|62660.4|62640.4|62666.3|62646.3|62660|62640|241
1617836700000|2021-04-07 23:05:00|62660.7|62640.7|62665.8|62645.8|62668.5|62648.5|62659.7|62639.7|278
1617837000000|2021-04-07 23:10:00|62666.2|62646.2|62676.4|62656.4|62676.9|62656.9|62665.3|62645.3|264
1617837300000|2021-04-07 23:15:00|62676.3|62656.3|62676|62656|62676.4|62656.4|62664.2|62644.2|297
1617837600000|2021-04-07 23:20:00|62675.4|62655.4|62672.5|62652.5|62676.1|62656.1|62671.3|62651.3|219
1617837900000|2021-04-07 23:25:00|62672.7|62652.7|62670.1|62650.1|62676|62656|62669.3|62649.3|298
1617838200000|2021-04-07 23:30:00|62669.8|62649.8|62656.1|62636.1|62672.1|62652.1|62654|62634|332
1617838500000|2021-04-07 23:35:00|62656.3|62636.3|62654.5|62634.5|62657.2|62637.2|62649.5|62629.5|294
1617838800000|2021-04-07 23:40:00|62655.2|62635.2|62653.4|62633.4|62656.8|62636.8|62650.3|62630.3|267
1617839100000|2021-04-07 23:45:00|62653.7|62633.7|62654.9|62634.9|62656.2|62637|62649.2|62629.2|249
1617839400000|2021-04-07 23:50:00|62655.2|62635.2|62652.2|62632.2|62658.8|62638.8|62652.2|62632.2|246
1617839700000|2021-04-07 23:55:00|62652.4|62632.4|62656.4|62636.4|62660|62640|62650.2|62630.4|252
1617840000000|2021-04-08 00:00:00|62656.3|62636.3|62652.8|62632.8|62667.4|62647.4|62650|62630|538
1617840300000|2021-04-08 00:05:00|62652.7|62632.7|62654.3|62634.3|62662.6|62642.6|62652.6|62632.6|377
1617840600000|2021-04-08 00:10:00|62654.1|62634.1|62650.2|62630.2|62655.7|62635.7|62647.9|62627.9|384
1617840900000|2021-04-08 00:15:00|62650|62630|62658.6|62643.6|62662.5|62644.9|62647.9|62627.9|399
1617841200000|2021-04-08 00:20:00|62658.9|62643.9|62663.6|62643.6|62669.4|62649.4|62658.1|62640.1|300
1617841500000|2021-04-08 00:25:00|62663.5|62643.5|62664.1|62644.1|62667.6|62647.6|62661.3|62641.3|359
1617841800000|2021-04-08 00:30:00|62663.8|62643.8|62669.8|62649.8|62670.5|62650.5|62663.6|62643.6|407
1617842100000|2021-04-08 00:35:00|62670.1|62650.1|62667|62647|62672.7|62652.7|62663.7|62643.7|401
1617842400000|2021-04-08 00:40:00|62666.9|62646.9|62674.6|62654.6|62674.7|62654.7|62664.6|62644.6|328
1617842700000|2021-04-08 00:45:00|62674.5|62654.5|62678.8|62658.8|62678.9|62658.9|62666.6|62646.6|487
1617843000000|2021-04-08 00:50:00|62678.6|62658.6|62690.7|62670.7|62690.7|62670.7|62674.7|62654.7|551
1617843300000|2021-04-08 00:55:00|62684.2|62664.2|62687.6|62667.6|62692.8|62672.8|62684.2|62664.2|452
1617843600000|2021-04-08 01:00:00|62687.3|62667.3|62693.5|62673.5|62701.1|62681.1|62686.5|62666.5|616
1617843900000|2021-04-08 01:05:00|62693.4|62673.4|62691.8|62671.8|62696.2|62676.2|62687.1|62667.1|444
1617844200000|2021-04-08 01:10:00|62691.9|62671.9|62698.4|62678.4|62703.9|62683.9|62691.7|62671.7|436
1617844500000|2021-04-08 01:15:00|62698.3|62678.3|62715.2|62695.2|62718|62698|62697.6|62677.6|579
1617844800000|2021-04-08 01:20:00|62715.3|62695.3|62709.8|62689.8|62717.4|62697.4|62707.6|62688.8|506
1617845100000|2021-04-08 01:25:00|62709.4|62689.4|62703.6|62683.6|62711.6|62693.1|62702.9|62682.9|478
1617845400000|2021-04-08 01:30:00|62703.1|62683.1|62698.1|62678.1|62707.3|62687.3|62697.4|62677.4|604
1617845700000|2021-04-08 01:35:00|62697.9|62677.9|62695.6|62675.6|62700.6|62680.6|62690.6|62670.6|508
1617846000000|2021-04-08 01:40:00|62695.7|62675.7|62682.8|62662.8|62698.2|62678.2|62681.1|62661.1|481
1617846300000|2021-04-08 01:45:00|62681.9|62661.9|62681.7|62661.7|62685.8|62665.8|62673.8|62653.8|533
1617846600000|2021-04-08 01:50:00|62681.8|62661.8|62689.1|62669.1|62691.5|62671.5|62676.2|62656.2|516
1617846900000|2021-04-08 01:55:00|62688.9|62668.9|62688.5|62668.5|62693.9|62673.9|62685|62665|545
1617847200000|2021-04-08 02:00:00|62688.2|62668.2|62693.1|62678.1|62696.8|62681.8|62684.4|62664.4|487
1617847500000|2021-04-08 02:05:00|62692.8|62677.8|62695.1|62675.1|62701|62681|62690.7|62670.7|515
1617847800000|2021-04-08 02:10:00|62694.9|62674.9|62692.8|62672.8|62696|62676|62690|62670|437
1617848100000|2021-04-08 02:15:00|62693|62673|62696.1|62676.1|62699.1|62679.1|62692.3|62672.3|376
1617848400000|2021-04-08 02:20:00|62696.3|62676.3|62696.1|62681.1|62699.7|62682|62692.5|62675.1|433
1617848700000|2021-04-08 02:25:00|62696.2|62681.2|62699.5|62679.5|62705.1|62686.1|62693.6|62676.2|527
1617849000000|2021-04-08 02:30:00|62698.9|62678.9|62698.6|62683.6|62704.8|62687.7|62695.4|62677.9|560
1617849300000|2021-04-08 02:35:00|62698.9|62683.9|62701.6|62681.6|62705.2|62690.2|62696.9|62681.2|509
1617849600000|2021-04-08 02:40:00|62701.7|62681.7|62684.4|62669.4|62702.1|62683.5|62684.2|62667|396
1617849900000|2021-04-08 02:45:00|62685|62670|62686.9|62671.9|62694.6|62676.8|62683.7|62668.7|415
1617850200000|2021-04-08 02:50:00|62686.8|62671.8|62679.4|62659.4|62687.7|62672.4|62676.4|62658|425
1617850500000|2021-04-08 02:55:00|62679.5|62659.5|62667.7|62652.7|62680.1|62661.5|62666.2|62648.5|425
1617850800000|2021-04-08 03:00:00|62667.6|62652.6|62661.1|62641.1|62671.2|62652.6|62660.7|62640.7|431
1617851100000|2021-04-08 03:05:00|62662.2|62642.2|62659.7|62644.7|62664.3|62646.9|62657.7|62640.4|350
1617851400000|2021-04-08 03:10:00|62659.9|62644.9|62650.6|62630.6|62660|62645|62650.2|62630.2|482
1617851700000|2021-04-08 03:15:00|62651.3|62631.3|62655.8|62640.8|62657.2|62642.2|62647.5|62628.6|345
1617852000000|2021-04-08 03:20:00|62655.9|62640.9|62650.5|62635.5|62657.8|62641.5|62650.3|62635.3|323
1617852300000|2021-04-08 03:25:00|62650.3|62635.3|62659.2|62639.2|62659.9|62640.5|62649.7|62634.7|418
1617852600000|2021-04-08 03:30:00|62659.3|62639.3|62657.3|62642.3|62664.3|62645.8|62656.1|62636.6|518
1617852900000|2021-04-08 03:35:00|62657.1|62642.1|62654|62639|62659.7|62644.1|62650.3|62635.3|385
1617853200000|2021-04-08 03:40:00|62654.1|62639.1|62659.7|62639.7|62662.5|62645.5|62654.1|62639.1|377
1617853500000|2021-04-08 03:45:00|62659.8|62639.8|62657.3|62642.3|62663.2|62645.8|62656.1|62639.6|401
1617853800000|2021-04-08 03:50:00|62657.5|62642.5|62662.6|62647.6|62665.8|62647.7|62655.7|62640.7|403
1617854100000|2021-04-08 03:55:00|62662.4|62647.4|62662.4|62647.4|62665.8|62650.8|62660.3|62645.3|468
1617854400000|2021-04-08 04:00:00|62661.6|62646.6|62658.7|62643.7|62662.7|62647.7|62657.6|62642.6|359
1617854700000|2021-04-08 04:05:00|62658.8|62643.8|62665.9|62650.9|62666.3|62651.3|62658.7|62643.7|316
1617855000000|2021-04-08 04:10:00|62665.8|62650.8|62658.8|62643.8|62665.8|62650.8|62657.2|62642.2|326
1617855300000|2021-04-08 04:15:00|62658.6|62643.6|62660|62645|62661.3|62646.3|62657|62642|336
1617855600000|2021-04-08 04:20:00|62659.8|62644.8|62661|62646|62663|62648|62658|62640.5|295
1617855900000|2021-04-08 04:25:00|62661.3|62646.3|62661.2|62646.2|62662.4|62647.4|62657.3|62642.3|322
1617856200000|2021-04-08 04:30:00|62661|62646|62668.1|62653.1|62668.9|62653.9|62659|62644|376
1617856500000|2021-04-08 04:35:00|62667.9|62652.9|62666.4|62651.4|62670.3|62655.3|62666.4|62651.4|350
1617856800000|2021-04-08 04:40:00|62665.7|62650.7|62670.2|62650.2|62670.3|62653.7|62664|62649|339
1617857100000|2021-04-08 04:45:00|62670.1|62650.1|62665.3|62650.3|62670.4|62653.2|62664.6|62647.8|410
1617857400000|2021-04-08 04:50:00|62665.4|62650.4|62662.4|62647.4|62667.7|62652.7|62662.2|62647.2|350
1617857700000|2021-04-08 04:55:00|62661.8|62646.8|62655.1|62635.1|62661.8|62646.8|62653.1|62634.6|516
1617858000000|2021-04-08 05:00:00|62654.8|62634.8|62642.1|62622.1|62655.2|62638.4|62638.7|62618.7|514
1617858300000|2021-04-08 05:05:00|62642.4|62622.4|62638.7|62623.7|62642.5|62625|62633.7|62618.7|377
1617858600000|2021-04-08 05:10:00|62638.6|62623.6|62638.6|62623.6|62642.2|62624.4|62636.4|62619.3|241
1617858900000|2021-04-08 05:15:00|62638.5|62623.5|62635.1|62620.1|62641.6|62623.8|62634.2|62616.5|321
1617859200000|2021-04-08 05:20:00|62634.7|62619.7|62634|62619|62638.2|62623.2|62632.9|62616.6|293
1617859500000|2021-04-08 05:25:00|62634.1|62619.1|62631.2|62616.2|62636.7|62621.7|62629.4|62612.7|289
1617859800000|2021-04-08 05:30:00|62631.3|62616.3|62627.2|62612.2|62633.3|62618.3|62625.1|62610.1|472
1617860100000|2021-04-08 05:35:00|62627.3|62612.3|62611.7|62596.7|62629.9|62614.9|62610.5|62595.5|595
1617860400000|2021-04-08 05:40:00|62611.6|62596.6|62621.6|62606.6|62623.4|62606.9|62605.4|62590.4|651
1617860700000|2021-04-08 05:45:00|62621.5|62606.5|62635.5|62620.5|62638.4|62620.6|62617.7|62600.8|526
1617861000000|2021-04-08 05:50:00|62635.6|62620.6|62642.9|62622.9|62643.1|62624.9|62630.4|62615.1|580
1617861300000|2021-04-08 05:55:00|62642.7|62622.7|62648.7|62628.7|62649.5|62631.3|62633.7|62618.2|558
1617861600000|2021-04-08 06:00:00|62648.4|62628.4|62660.8|62640.8|62665|62650|62644.5|62628.4|628
1617861900000|2021-04-08 06:05:00|62661.1|62641.1|62651.1|62631.1|62668.1|62649.8|62649|62629|593
1617862200000|2021-04-08 06:10:00|62651.2|62631.2|62645.6|62630.6|62657.5|62637.5|62643.4|62623.4|543
1617862500000|2021-04-08 06:15:00|62646.6|62631.6|62645|62630|62653.1|62637.7|62641.8|62626.7|576
1617862800000|2021-04-08 06:20:00|62645.4|62630.4|62649.2|62634.2|62655.2|62639.8|62642.4|62627.4|551
1617863100000|2021-04-08 06:25:00|62649.1|62634.1|62656.7|62636.7|62662.1|62643.4|62643.9|62628.9|590
1617863400000|2021-04-08 06:30:00|62656.4|62636.4|62650.7|62635.7|62660.1|62645.1|62647.5|62632.5|562
1617863700000|2021-04-08 06:35:00|62651|62636|62664|62649|62674.4|62659.4|62650.9|62635.9|697
1617864000000|2021-04-08 06:40:00|62663.5|62648.5|62645.5|62630.5|62666.4|62651.4|62644.3|62629.3|600
1617864300000|2021-04-08 06:45:00|62645.7|62630.7|62649.7|62634.7|62651.4|62636.4|62640.8|62625.8|614
1617864600000|2021-04-08 06:50:00|62649.8|62634.8|62624.6|62609.6|62652.1|62637.1|62623.6|62608.6|633
1617864900000|2021-04-08 06:55:00|62624.9|62609.9|62598.1|62583.1|62631.4|62616.3|62597.2|62579.9|780
1617865200000|2021-04-08 07:00:00|62600.6|62585.6|62615|62600|62621.8|62606.8|62600.5|62585.5|779
1617865500000|2021-04-08 07:05:00|62614.7|62599.7|62576.8|62556.8|62615.3|62600.3|62564.2|62548.7|816
1617865800000|2021-04-08 07:10:00|62576.6|62556.6|62556.4|62541.4|62580.3|62565.3|62539.6|62519.6|829
1617866100000|2021-04-08 07:15:00|62556.5|62541.5|62553.8|62533.8|62570.7|62550.7|62551.4|62531.4|694
1617866400000|2021-04-08 07:20:00|62554.1|62534.1|62567.1|62552.1|62580.4|62562|62546.5|62530.5|688
1617866700000|2021-04-08 07:25:00|62566.9|62551.9|62594.2|62579.2|62596.7|62581.7|62566.3|62551.3|720
1617867000000|2021-04-08 07:30:00|62593.9|62578.9|62594.4|62579.4|62601.5|62586.5|62582.7|62567.7|621
1617867300000|2021-04-08 07:35:00|62594|62579|62588.7|62573.7|62594.8|62579.8|62572.3|62557.3|705
1617867600000|2021-04-08 07:40:00|62588.6|62573.6|62597.2|62582.2|62598.7|62583.7|62583.9|62568.9|602
1617867900000|2021-04-08 07:45:00|62597.1|62582.1|62608.7|62593.7|62614.8|62599.8|62597.1|62582.1|705
1617868200000|2021-04-08 07:50:00|62608.5|62593.5|62588.2|62573.2|62610.5|62595.5|62583.3|62568.3|694
1617868500000|2021-04-08 07:55:00|62588|62573|62584.3|62569.3|62591.5|62576.5|62578.4|62563.4|685
1617868800000|2021-04-08 08:00:00|62584.4|62569.4|62594.1|62579.1|62607.5|62592.5|62582.4|62567.4|727
1617869100000|2021-04-08 08:05:00|62594|62579|62605.4|62590.4|62607.5|62592.5|62586.3|62571.3|669
1617869400000|2021-04-08 08:10:00|62605.3|62590.3|62616.2|62601.2|62622.4|62607.4|62600.3|62585.3|714
1617869700000|2021-04-08 08:15:00|62616.4|62601.4|62607.9|62592.9|62623.9|62608.9|62602.8|62587.8|692
1617870000000|2021-04-08 08:20:00|62607.5|62592.5|62591.4|62576.4|62608.3|62593.3|62584.2|62569.2|662
1617870300000|2021-04-08 08:25:00|62591.5|62576.5|62592.1|62577.1|62598.3|62583.3|62586.4|62571.4|584
1617870600000|2021-04-08 08:30:00|62592.2|62577.2|62616.3|62601.3|62629.4|62614.4|62592.2|62577.2|632
1617870900000|2021-04-08 08:35:00|62615.8|62600.8|62612.1|62597.1|62628.4|62613.4|62606.6|62591.6|719
1617871200000|2021-04-08 08:40:00|62611.9|62596.9|62624.7|62609.7|62630.1|62615.1|62611.8|62596.8|675
1617871500000|2021-04-08 08:45:00|62624.8|62609.8|62618.5|62603.5|62632.1|62617.1|62618.1|62603.1|762
1617871800000|2021-04-08 08:50:00|62618.9|62603.9|62620.9|62605.9|62629.2|62614.2|62614.4|62599.4|672
1617872100000|2021-04-08 08:55:00|62621.4|62606.4|62603.4|62583.4|62631.7|62616.7|62602.9|62582.9|802
1617872400000|2021-04-08 09:00:00|62603.6|62583.6|62618.4|62603.4|62626.3|62608.9|62602.8|62582.8|780
1617872700000|2021-04-08 09:05:00|62618.3|62603.3|62654.9|62634.9|62848.6|62752.6|62618.3|62603.3|804
1617873000000|2021-04-08 09:10:00|62653.9|62633.9|62643.5|62623.5|62656.7|62636.7|62643.1|62623.1|693
1617873300000|2021-04-08 09:15:00|62642.9|62622.9|62655.8|62635.8|62659.2|62639.2|62642.5|62622.5|628
1617873600000|2021-04-08 09:20:00|62656|62636|62666|62646|62667.7|62647.7|62655.5|62635.5|608
1617873900000|2021-04-08 09:25:00|62666.2|62646.2|62657.6|62637.6|62674.4|62654.4|62657.1|62637.1|637
1617874200000|2021-04-08 09:30:00|62657.4|62637.4|62656.6|62641.6|62664.3|62645.2|62648.9|62633.9|588
1617874500000|2021-04-08 09:35:00|62656.8|62641.8|62650.8|62635.8|62658|62643|62645.7|62630.7|578
1617874800000|2021-04-08 09:40:00|62650.9|62635.9|62646.3|62631.3|62657.3|62642.3|62646.2|62631.2|620
1617875100000|2021-04-08 09:45:00|62646.4|62631.4|62673.2|62658.2|62676.8|62661.8|62644|62629|594
1617875400000|2021-04-08 09:50:00|62673.3|62658.3|62683.2|62668.2|62683.8|62668.8|62664.9|62649.9|638
1617875700000|2021-04-08 09:55:00|62683.1|62668.1|62690.7|62675.7|62691.6|62676.6|62675.4|62660.4|694
1617876000000|2021-04-08 10:00:00|62690.2|62675.2|62691.2|62676.2|62701.6|62686.6|62677.5|62662.5|653
1617876300000|2021-04-08 10:05:00|62691.1|62676.1|62694.5|62679.5|62701|62686|62690.7|62675.7|558
1617876600000|2021-04-08 10:10:00|62694.4|62679.4|62690.3|62675.3|62702.5|62687.5|62690.3|62675.3|581
1617876900000|2021-04-08 10:15:00|62690.4|62675.4|62690.8|62675.8|62696.2|62681.2|62684.7|62669.7|586
1617877200000|2021-04-08 10:20:00|62691|62676|62686.2|62671.2|62691.4|62676.4|62675.4|62660.4|776
1617877500000|2021-04-08 10:25:00|62686|62671|62685.6|62670.6|62688.6|62673.6|62675.4|62660.4|696
1617877800000|2021-04-08 10:30:00|62685.8|62670.8|62687.5|62667.5|62698.7|62678.7|62682.7|62666.6|721
1617878100000|2021-04-08 10:35:00|62687.9|62667.9|62700.2|62685.2|62707.9|62691.2|62686.6|62666.6|599
1617878400000|2021-04-08 10:40:00|62699.9|62684.9|62705.6|62690.6|62706.1|62691.1|62691.6|62676.6|535
1617878700000|2021-04-08 10:45:00|62706.2|62691.2|62698.2|62683.2|62711.2|62696.2|62697.1|62682.1|589
1617879000000|2021-04-08 10:50:00|62698.1|62683.1|62701.3|62686.3|62701.8|62686.8|62691.8|62676.2|486
1617879300000|2021-04-08 10:55:00|62701.1|62686.1|62709.6|62694.6|62711.4|62696.4|62695.5|62680.5|548
1617879600000|2021-04-08 11:00:00|62709.7|62694.7|62700.9|62685.9|62711.4|62696.4|62698.3|62683.3|547
1617879900000|2021-04-08 11:05:00|62701|62686|62696.8|62681.8|62701.1|62686.1|62690.8|62675.8|584
1617880200000|2021-04-08 11:10:00|62696.7|62681.7|62694.5|62679.5|62700|62685|62693.7|62678.7|565
1617880500000|2021-04-08 11:15:00|62694.4|62679.4|62670.8|62655.8|62697.6|62682.6|62669.8|62654.8|626
1617880800000|2021-04-08 11:20:00|62670.6|62655.6|62658.5|62643.5|62672.4|62657.4|62656.2|62641.2|736
1617881100000|2021-04-08 11:25:00|62658.6|62643.6|62632.8|62617.8|62658.6|62643.6|62630.6|62615.6|783
1617881400000|2021-04-08 11:30:00|62631.5|62616.5|62630.4|62615.4|62647.7|62632.7|62626.8|62611.8|696
1617881700000|2021-04-08 11:35:00|62630.2|62615.2|62619.1|62604.1|62630.2|62615.2|62612.7|62597.7|722
1617882000000|2021-04-08 11:40:00|62619.6|62604.6|62622.7|62607.7|62626.7|62611.7|62618.6|62603.6|628
1617882300000|2021-04-08 11:45:00|62620.4|62605.4|62597.8|62582.8|62621.9|62606.9|62596|62581|667
1617882600000|2021-04-08 11:50:00|62597.2|62582.2|62597.3|62582.3|62616.2|62601.2|62595.7|62580.7|714
1617882900000|2021-04-08 11:55:00|62597.4|62582.4|62616.5|62601.5|62620.2|62605.2|62590.8|62575.8|847
1617883200000|2021-04-08 12:00:00|62617.6|62602.6|62621.9|62606.9|62636.1|62621.1|62607.7|62592.7|820
1617883500000|2021-04-08 12:05:00|62620.4|62605.4|62630.8|62615.8|62630.8|62615.8|62612|62597|745
1617883800000|2021-04-08 12:10:00|62630.7|62615.7|62651.2|62636.2|62662.5|62647.5|62627.1|62612.1|829
1617884100000|2021-04-08 12:15:00|62651.1|62636.1|62648.2|62633.2|62656.1|62641.1|62635.6|62620.6|635
1617884400000|2021-04-08 12:20:00|62648|62633|62653.5|62638.5|62662.5|62647.5|62640.6|62625.6|717
1617884700000|2021-04-08 12:25:00|62653.2|62638.2|62627.2|62607.2|62653.4|62638.4|62620.9|62605.9|658
1617885000000|2021-04-08 12:30:00|62627.1|62607.1|62604.3|62589.3|62629.3|62609.3|62595.3|62580.3|799
1617885300000|2021-04-08 12:35:00|62604.8|62589.8|62591|62576|62618.7|62603.7|62590.5|62575.5|753
1617885600000|2021-04-08 12:40:00|62590.6|62575.6|62591|62576|62593.4|62578.4|62569.7|62554.3|825
1617885900000|2021-04-08 12:45:00|62591.1|62576.1|62592.7|62577.7|62606.8|62591.8|62583.2|62568.2|787
1617886200000|2021-04-08 12:50:00|62593.3|62578.3|62552.8|62537.8|62593.3|62578.3|62552.3|62537.3|723
1617886500000|2021-04-08 12:55:00|62552.7|62537.7|62549.1|62534.1|62554|62539|62537.1|62522.1|793
1617886800000|2021-04-08 13:00:00|62549.2|62534.2|62562.4|62547.4|62570.3|62555.3|62546.4|62531.4|702
1617887100000|2021-04-08 13:05:00|62562.8|62547.8|62559.8|62544.8|62563.9|62548.9|62548.5|62533.5|693
1617887400000|2021-04-08 13:10:00|62558.1|62543.1|62557.5|62542.5|62562.8|62547.8|62550.8|62535.8|676
1617887700000|2021-04-08 13:15:00|62558|62543|62559.5|62544.5|62559.5|62544.5|62539.6|62524.6|727
1617888000000|2021-04-08 13:20:00|62560.3|62545.3|62563|62548|62572.5|62557.5|62556.6|62541.6|723
1617888300000|2021-04-08 13:25:00|62563.9|62548.9|62561.3|62546.3|62567.2|62552.2|62549.1|62534.1|659
1617888600000|2021-04-08 13:30:00|62560.1|62545.1|62579.7|62564.7|62580.4|62565.4|62551.1|62536.1|700
1617888900000|2021-04-08 13:35:00|62581.1|62566.1|62574|62559|62595.4|62580.4|62568.7|62553.7|696
1617889200000|2021-04-08 13:40:00|62574.3|62559.3|62541.2|62521.2|62591.4|62571.4|62539.5|62519.5|718
1617889500000|2021-04-08 13:45:00|62541.4|62521.4|62539.3|62524.3|62551|62536|62532.4|62512.4|668
1617889800000|2021-04-08 13:50:00|62539.6|62524.6|62472.8|62457.8|62542.9|62527.9|62468.4|62453.4|701
1617890100000|2021-04-08 13:55:00|62473.3|62458.3|62521.1|62506.1|62521.7|62506.7|62450.7|62433.8|747
1617890400000|2021-04-08 14:00:00|62520.1|62505.1|62479.8|62464.8|62536.4|62519.1|62477|62462|791
1617890700000|2021-04-08 14:05:00|62480.8|62465.8|62486.2|62471.2|62509.4|62492|62466.5|62448.6|890
1617891000000|2021-04-08 14:10:00|62486.1|62471.1|62493.5|62478.5|62508|62490.9|62467.5|62452.5|809
1617891300000|2021-04-08 14:15:00|62493.9|62478.9|62493.2|62478.2|62495.6|62480.6|62474.3|62459.3|792
1617891600000|2021-04-08 14:20:00|62493.3|62478.3|62494|62479|62509.8|62494.8|62491|62475.2|882
1617891900000|2021-04-08 14:25:00|62493.9|62478.9|62495.4|62475.4|62511.3|62491.3|62489.5|62472.8|829
1617892200000|2021-04-08 14:30:00|62494.8|62474.8|62481.7|62461.7|62501.6|62481.6|62475.8|62455.8|857
1617892500000|2021-04-08 14:35:00|62481.6|62461.6|62494.4|62474.4|62496.1|62476.1|62470.7|62453.1|890
1617892800000|2021-04-08 14:40:00|62493.8|62473.8|62478.2|62458.2|62498.8|62478.8|62475.1|62455.1|825
1617893100000|2021-04-08 14:45:00|62478.1|62458.1|62498.7|62478.7|62508.2|62488.3|62474.6|62454.6|896
1617893400000|2021-04-08 14:50:00|62499.2|62479.2|62503|62488|62529.3|62509.3|62493.5|62473.5|921
1617893700000|2021-04-08 14:55:00|62503.1|62488.1|62510.5|62495.5|62540.5|62523.9|62502.6|62487.6|964
1617894000000|2021-04-08 15:00:00|62510.3|62495.3|62491.9|62476.9|62513.9|62498.9|62480.6|62463.5|932
1617894300000|2021-04-08 15:05:00|62492|62477|62469.5|62454.5|62492.6|62477.6|62468.6|62453.6|868
1617894600000|2021-04-08 15:10:00|62469.2|62454.2|62464.3|62449.3|62475.3|62460.3|62461.7|62446.7|701
1617894900000|2021-04-08 15:15:00|62464.4|62449.4|62477.2|62462.2|62490.4|62475.4|62464.4|62449.4|738
1617895200000|2021-04-08 15:20:00|62477|62462|62498.6|62483.6|62503.7|62486.5|62474.1|62459.1|702
1617895500000|2021-04-08 15:25:00|62498.7|62483.7|62494.9|62479.9|62503.3|62487.4|62490.4|62475.4|754
1617895800000|2021-04-08 15:30:00|62491.7|62476.7|62499.2|62484.2|62503.9|62488.9|62487|62472|701
1617896100000|2021-04-08 15:35:00|62499.4|62484.4|62497|62482|62500.1|62484.5|62481.3|62466.3|669
1617896400000|2021-04-08 15:40:00|62497.1|62482.1|62486.6|62471.6|62497.2|62482.2|62482.6|62467.6|607
1617896700000|2021-04-08 15:45:00|62486.7|62471.7|62485.1|62470.1|62490.6|62475.6|62484.1|62469.1|584
1617897000000|2021-04-08 15:50:00|62485|62470|62471.5|62456.5|62488|62473|62469.5|62454.5|599
1617897300000|2021-04-08 15:55:00|62471.4|62456.4|62487.1|62472.1|62488.8|62473.8|62470.7|62455.7|623
1617897600000|2021-04-08 16:00:00|62487.2|62472.2|62479.3|62464.3|62489.6|62474.6|62476.2|62461.2|638
1617897900000|2021-04-08 16:05:00|62480|62465|62453.1|62438.1|62489.3|62472.3|62453.1|62436|603
1617898200000|2021-04-08 16:10:00|62452.8|62437.8|62420.7|62405.7|62455.2|62437.9|62416.9|62399.6|798
1617898500000|2021-04-08 16:15:00|62421.1|62406.1|62418.2|62403.2|62429.5|62414.5|62411.1|62396.1|712
1617898800000|2021-04-08 16:20:00|62417.1|62402.1|62415.4|62400.4|62425.3|62410.3|62403.9|62388.9|684
1617899100000|2021-04-08 16:25:00|62416.6|62401.6|62394.5|62379.5|62419.7|62403|62390.7|62375.4|727
1617899400000|2021-04-08 16:30:00|62394.3|62379.3|62387.2|62372.2|62401.7|62384.6|62386.6|62371.6|716
1617899700000|2021-04-08 16:35:00|62386.9|62371.9|62371.2|62356.2|62391|62376|62366.5|62346.5|717
1617900000000|2021-04-08 16:40:00|62371.1|62356.1|62381.9|62366.9|62387.3|62371.2|62368.4|62353.4|560
1617900300000|2021-04-08 16:45:00|62381.8|62366.8|62383.2|62368.2|62386.8|62371.4|62377.2|62362.2|527
1617900600000|2021-04-08 16:50:00|62384.6|62369.6|62377.5|62362.5|62386.9|62370|62366.3|62349.2|652
1617900900000|2021-04-08 16:55:00|62377.4|62362.4|62394.5|62379.5|62398.3|62381.3|62374.3|62359.3|603
1617901200000|2021-04-08 17:00:00|62394.9|62379.9|62393.2|62373.2|62401.2|62383.6|62387.7|62369.9|569
1617901500000|2021-04-08 17:05:00|62393.6|62373.6|62404.7|62384.7|62404.7|62386.2|62391.7|62373.6|496
1617901800000|2021-04-08 17:10:00|62404.3|62384.3|62408.5|62393.5|62417.5|62402.5|62399.6|62382.4|660
1617902100000|2021-04-08 17:15:00|62408.7|62393.7|62406.4|62391.4|62414.5|62399.5|62403.7|62388.7|541
1617902400000|2021-04-08 17:20:00|62406.9|62391.9|62402|62387|62413.7|62396.6|62401.7|62386.6|571
1617902700000|2021-04-08 17:25:00|62402.1|62387.1|62409.1|62389.1|62410.1|62392.5|62399.1|62384.1|449
1617903000000|2021-04-08 17:30:00|62409.5|62389.5|62396.3|62381.3|62411.5|62396.5|62395|62377.5|608
1617903300000|2021-04-08 17:35:00|62396.4|62381.4|62391.2|62376.2|62399.3|62384.3|62390.1|62375.1|426
1617903600000|2021-04-08 17:40:00|62391.1|62376.1|62391.7|62376.7|62392.1|62377.1|62385.9|62370.9|469
1617903900000|2021-04-08 17:45:00|62391.6|62376.6|62396.2|62381.2|62399.2|62384.2|62391.6|62376.6|409
1617904200000|2021-04-08 17:50:00|62395.4|62380.4|62399.4|62384.4|62403.4|62386.8|62395.1|62380.1|373
1617904500000|2021-04-08 17:55:00|62399.8|62384.8|62411.8|62396.8|62412.4|62397.4|62399.1|62384.1|483
1617904800000|2021-04-08 18:00:00|62412|62397|62413|62398|62419.9|62404|62409|62394|538
1617905100000|2021-04-08 18:05:00|62412.8|62397.8|62420.8|62405.8|62423.8|62406.3|62410.5|62395.5|424
1617905400000|2021-04-08 18:10:00|62420.7|62405.7|62417.7|62402.7|62421.4|62406.4|62414.1|62396.7|453
1617905700000|2021-04-08 18:15:00|62418.5|62403.5|62428.5|62413.5|62431.3|62414.5|62416.4|62401.4|429
1617906000000|2021-04-08 18:20:00|62429|62414|62429.3|62414.3|62435.7|62418.8|62424.9|62409.9|450
1617906300000|2021-04-08 18:25:00|62429.2|62414.2|62425.7|62410.7|62436.4|62421.4|62422.3|62407.3|490
1617906600000|2021-04-08 18:30:00|62425.6|62410.6|62425.3|62410.3|62427.5|62412.5|62415.8|62400.8|482
1617906900000|2021-04-08 18:35:00|62425.4|62410.4|62416.3|62401.3|62425.4|62410.4|62415.9|62400.9|547
1617907200000|2021-04-08 18:40:00|62416.4|62401.4|62426.7|62411.7|62427.1|62412.1|62413|62398|475
1617907500000|2021-04-08 18:45:00|62426.6|62411.6|62431.7|62416.7|62434.6|62419.4|62424.8|62409.8|449
1617907800000|2021-04-08 18:50:00|62432.1|62417.1|62428.4|62413.4|62432.3|62417.3|62418.8|62403.8|536
1617908100000|2021-04-08 18:55:00|62428.6|62413.6|62416.9|62401.9|62428.8|62413.8|62414|62399|514
1617908400000|2021-04-08 19:00:00|62417.1|62402.1|62427.7|62407.7|62429.2|62410.6|62416.8|62398.5|575
1617908700000|2021-04-08 19:05:00|62424.7|62409.7|62438.1|62423.1|62440.4|62423.2|62424.4|62408.1|367
1617909000000|2021-04-08 19:10:00|62438.3|62423.3|62440.3|62425.3|62445.9|62428.1|62436.9|62421.9|365
1617909300000|2021-04-08 19:15:00|62440.2|62425.2|62429.7|62409.7|62443.1|62425.5|62426.4|62409.5|413
1617909600000|2021-04-08 19:20:00|62429.6|62409.6|62434.7|62419.7|62435.6|62420.4|62422.8|62406.7|443
1617909900000|2021-04-08 19:25:00|62434.5|62419.5|62437|62422|62442.6|62424.8|62431.6|62414.5|326
1617910200000|2021-04-08 19:30:00|62436.9|62421.9|62443.7|62428.7|62444.3|62429.3|62436.1|62421.1|360
1617910500000|2021-04-08 19:35:00|62443.5|62428.5|62440.4|62425.4|62444|62429|62434.8|62417.1|375
1617910800000|2021-04-08 19:40:00|62440.3|62425.3|62438.9|62423.9|62442.9|62427.2|62435.9|62420|368
1617911100000|2021-04-08 19:45:00|62438.8|62423.8|62441.5|62426.5|62446.2|62428.7|62437.9|62422.4|373
1617911400000|2021-04-08 19:50:00|62441.3|62426.3|62435.6|62420.6|62443.9|62427|62435|62418.6|417
1617911700000|2021-04-08 19:55:00|62435.3|62420.3|62436.6|62421.6|62439.7|62422.4|62430.3|62413.6|571
1617912000000|2021-04-08 20:00:00|62436.9|62421.9|62436.9|62421.9|62444.7|62427|62436|62419.2|432
1617912300000|2021-04-08 20:05:00|62437.1|62422.1|62429.8|62414.8|62437.3|62422.3|62427.4|62410|300
1617912600000|2021-04-08 20:10:00|62429.9|62414.9|62421.6|62406.6|62431.3|62415.7|62419.1|62402.9|338
1617912900000|2021-04-08 20:15:00|62422.2|62407.2|62419.5|62404.5|62425.3|62407.6|62416.8|62398.9|240
1617913200000|2021-04-08 20:20:00|62419.3|62404.3|62430.2|62415.2|62435.9|62418.3|62419.3|62402.8|269
1617913500000|2021-04-08 20:25:00|62430.3|62415.3|62422.6|62407.6|62432.6|62415.7|62422.6|62404.5|265
1617913800000|2021-04-08 20:30:00|62423.3|62408.3|62434.4|62414.4|62435.6|62416.9|62422.3|62404.6|263
1617914100000|2021-04-08 20:35:00|62434.5|62414.5|62438.4|62418.4|62440.5|62420.7|62431.8|62413|306
1617914400000|2021-04-08 20:40:00|62439|62419|62438.8|62418.8|62440.8|62422.2|62434.9|62417.5|213
1617914700000|2021-04-08 20:45:00|62438.9|62418.9|62423.4|62403.4|62439.8|62419.8|62421.8|62401.8|329
1617915000000|2021-04-08 20:50:00|62423.7|62403.7|62426.3|62406.3|62428.4|62408.4|62418.2|62398.2|358
1617915300000|2021-04-08 20:55:00|62426.1|62406.1|62439.7|62408.6|62441.4|62411.3|62423.3|62403.3|299
1617915600000|2021-04-08 21:00:00|62441.1|62406.9|62429.7|62408.1|62447.3|62411.2|62423.1|62403.1|68
1617915900000|2021-04-08 21:05:00|62434.4|62403.8|62438.4|62386.7|62445.6|62411.9|62417.3|62372.8|282
1617916200000|2021-04-08 21:10:00|62436.8|62386|62434.4|62395|62440.8|62409.7|62426.1|62383.5|249
1617916500000|2021-04-08 21:15:00|62431.9|62397.3|62417.3|62396.2|62439.2|62402.9|62413.6|62389.6|357
1617916800000|2021-04-08 21:20:00|62418.5|62395.9|62420.4|62395.2|62424.4|62398.6|62415.2|62390.4|162
1617917100000|2021-04-08 21:25:00|62420.3|62395.3|62442.2|62394.2|62445.3|62398.7|62413.7|62388.5|126
1617917400000|2021-04-08 21:30:00|62438.1|62397.4|62421.4|62401.4|62450.2|62405.5|62420.3|62392.3|450
1617917700000|2021-04-08 21:35:00|62421.5|62401.5|62435.6|62402.5|62441.2|62408.4|62412.6|62390.5|366
1617918000000|2021-04-08 21:40:00|62437.2|62402.9|62429.5|62396.3|62438.1|62409.8|62424.8|62396|703
1617918300000|2021-04-08 21:45:00|62429.6|62397.4|62425.5|62401.3|62435.3|62404.2|62422.2|62394|261
1617918600000|2021-04-08 21:50:00|62426.8|62400.8|62431|62400.1|62433.3|62406.1|62422.9|62398.8|209
1617918900000|2021-04-08 21:55:00|62433.3|62399.8|62433.3|62406.6|62437.6|62411.6|62423.9|62397.8|278
1617919200000|2021-04-08 22:00:00|62434.9|62405.6|62435.7|62415.7|62439.6|62416.1|62428|62402.2|464
1617919500000|2021-04-08 22:05:00|62435.8|62415.8|62443.3|62413.7|62443.3|62419|62433.9|62412.9|236
1617919800000|2021-04-08 22:10:00|62441.2|62413.5|62442.5|62418.9|62445.8|62420.7|62437.2|62413.4|180
1617920100000|2021-04-08 22:15:00|62443.1|62418.6|62438.9|62418.9|62447.6|62424.5|62437.8|62415.8|251
1617920400000|2021-04-08 22:20:00|62439|62419|62444.5|62424.5|62445.3|62425.3|62438.8|62418.8|144
1617920700000|2021-04-08 22:25:00|62444.4|62424.4|62453.9|62433.9|62454.2|62434.2|62441.9|62421.9|199
1617921000000|2021-04-08 22:30:00|62454.6|62434.6|62437.1|62417.1|62455|62435|62434.6|62414.6|291
1617921300000|2021-04-08 22:35:00|62437.5|62417.5|62437|62417|62441.6|62421.6|62435|62415|222
1617921600000|2021-04-08 22:40:00|62436.9|62416.9|62440.9|62420.9|62443.8|62423.8|62436.9|62416.9|227
1617921900000|2021-04-08 22:45:00|62440.6|62420.6|62439.2|62419.2|62444.4|62424.4|62436.5|62416.5|174
1617922200000|2021-04-08 22:50:00|62439.4|62419.4|62431.8|62411.8|62440.4|62420.4|62430|62410|243
1617922500000|2021-04-08 22:55:00|62432.6|62412.6|62432.4|62412.4|62434|62414|62429.3|62409.3|219
1617922800000|2021-04-08 23:00:00|62432.7|62412.7|62438.4|62418.4|62442.6|62422.6|62428.3|62408.3|307
1617923100000|2021-04-08 23:05:00|62439.1|62419.1|62434.1|62414.1|62442.2|62422.2|62430.8|62410.8|207
1617923400000|2021-04-08 23:10:00|62434.5|62414.5|62423|62403|62434.6|62414.6|62420.5|62400.5|243
1617923700000|2021-04-08 23:15:00|62423.3|62403.3|62417|62397|62423.5|62403.5|62413.9|62393.9|256
1617924000000|2021-04-08 23:20:00|62416.6|62396.6|62424.1|62404.1|62425.8|62405.8|62416.6|62396.6|232
1617924300000|2021-04-08 23:25:00|62423.9|62403.9|62427.7|62407.7|62428.5|62408.5|62421.2|62401.2|198
1617924600000|2021-04-08 23:30:00|62427.1|62407.1|62418|62398|62428.7|62408.7|62414.6|62394.6|251
1617924900000|2021-04-08 23:35:00|62417.9|62397.9|62428.3|62408.3|62428.6|62408.6|62417.5|62397.5|210
1617925200000|2021-04-08 23:40:00|62427.9|62407.9|62428.6|62408.6|62431|62411|62424.7|62404.7|218
1617925500000|2021-04-08 23:45:00|62428.5|62408.5|62427.7|62407.7|62428.5|62408.5|62424.8|62404.8|200
1617925800000|2021-04-08 23:50:00|62427.8|62407.8|62423.9|62403.9|62428.5|62408.5|62421.2|62401.2|274
1617926100000|2021-04-08 23:55:00|62424.1|62404.1|62429.4|62409.4|62430.3|62410.3|62423|62403|315
1617926400000|2021-04-09 00:00:00|62429.6|62409.6|62421.7|62401.7|62436|62416|62421.4|62401.4|451
1617926700000|2021-04-09 00:05:00|62421.8|62401.8|62416.8|62396.8|62422.5|62402.5|62409.5|62389.5|497
1617927000000|2021-04-09 00:10:00|62417|62397|62422.2|62402.2|62423.7|62403.7|62414.5|62394.5|360
1617927300000|2021-04-09 00:15:00|62422.1|62402.1|62430.8|62410.8|62431.9|62411.9|62421.3|62401.3|391
1617927600000|2021-04-09 00:20:00|62430.7|62410.7|62432.1|62412.1|62434.9|62414.9|62428.3|62408.3|352
1617927900000|2021-04-09 00:25:00|62431.1|62411.1|62428.4|62408.4|62434.1|62414.1|62427.8|62407.8|386
1617928200000|2021-04-09 00:30:00|62428.2|62408.2|62421.9|62401.9|62429.9|62409.9|62419.5|62399.5|387
1617928500000|2021-04-09 00:35:00|62422|62402|62415.6|62395.6|62426.1|62406.1|62411.5|62391.5|382
1617928800000|2021-04-09 00:40:00|62415.3|62395.3|62416.8|62396.8|62416.8|62396.8|62408.8|62388.8|360
1617929100000|2021-04-09 00:45:00|62416.9|62396.9|62420|62400|62425.7|62405.7|62416.6|62396.6|312
1617929400000|2021-04-09 00:50:00|62420.3|62400.3|62412.1|62392.1|62424.7|62404.7|62411.7|62391.7|441
1617929700000|2021-04-09 00:55:00|62412.5|62392.5|62410.2|62390.2|62418.2|62398.2|62405.8|62385.8|535
1617930000000|2021-04-09 01:00:00|62408.4|62388.4|62419.6|62399.6|62420.9|62400.9|62404.8|62384.8|554
1617930300000|2021-04-09 01:05:00|62419.4|62399.4|62414.2|62394.2|62419.8|62399.8|62408.4|62388.4|506
1617930600000|2021-04-09 01:10:00|62414.1|62394.1|62413.7|62393.7|62416.9|62396.9|62409.6|62389.6|382
1617930900000|2021-04-09 01:15:00|62413.8|62393.8|62424.6|62404.6|62427.8|62407.8|62411|62391|479
1617931200000|2021-04-09 01:20:00|62424.5|62404.5|62421.3|62401.3|62427|62407|62419.3|62399.3|403
1617931500000|2021-04-09 01:25:00|62421.2|62401.2|62431.1|62411.1|62432.6|62412.6|62419.9|62399.9|367
1617931800000|2021-04-09 01:30:00|62430.6|62410.6|62442.6|62422.6|62446.1|62426.1|62429.4|62409.4|571
1617932100000|2021-04-09 01:35:00|62442.3|62422.3|62456.6|62436.6|62457.5|62437.5|62440.5|62420.5|586
1617932400000|2021-04-09 01:40:00|62456.7|62436.7|62463.5|62443.5|62473.7|62453.7|62455.5|62435.5|497
1617932700000|2021-04-09 01:45:00|62463.8|62443.8|62461.4|62441.4|62471|62451|62461|62441|549
1617933000000|2021-04-09 01:50:00|62461.3|62441.3|62461.6|62441.6|62468.8|62448.8|62458.3|62438.3|553
1617933300000|2021-04-09 01:55:00|62461.5|62441.5|62454.4|62434.4|62462.3|62442.3|62452.2|62432.2|517
1617933600000|2021-04-09 02:00:00|62455.6|62435.6|62466|62446|62467.9|62447.9|62455.4|62435.4|494
1617933900000|2021-04-09 02:05:00|62466.1|62446.1|62474.7|62454.7|62474.7|62454.7|62464.3|62444.3|440
1617934200000|2021-04-09 02:10:00|62474.6|62454.6|62479.3|62459.3|62485.2|62465.2|62473.2|62453.2|511
1617934500000|2021-04-09 02:15:00|62479.4|62459.4|62484.1|62464.1|62488.9|62468.9|62478.7|62458.7|496
1617934800000|2021-04-09 02:20:00|62484.2|62464.2|62479.1|62459.1|62486.3|62466.3|62472.4|62454.6|400
1617935100000|2021-04-09 02:25:00|62479.4|62459.4|62485.5|62465.5|62486|62466|62479.4|62459.4|305
1617935400000|2021-04-09 02:30:00|62485.6|62465.6|62483.9|62463.9|62487.3|62467.3|62480.2|62460.2|486
1617935700000|2021-04-09 02:35:00|62484.2|62464.2|62484.1|62464.1|62485|62465|62477.4|62459.6|421
1617936000000|2021-04-09 02:40:00|62484.4|62464.4|62477.1|62457.1|62490.8|62470.8|62476.9|62456.9|462
1617936300000|2021-04-09 02:45:00|62477.2|62457.2|62476.7|62456.7|62481.6|62461.6|62474|62455|513
1617936600000|2021-04-09 02:50:00|62476.6|62456.6|62481.1|62461.1|62483.4|62463.4|62475.7|62455.9|312
1617936900000|2021-04-09 02:55:00|62481.2|62461.2|62483.9|62463.9|62486.2|62466.2|62478.7|62458.7|398
1617937200000|2021-04-09 03:00:00|62483.8|62463.8|62487.9|62467.9|62494.5|62474.5|62483.8|62463.8|509
1617937500000|2021-04-09 03:05:00|62487.8|62467.8|62492.1|62472.1|62495|62477.1|62486.4|62467.8|370
1617937800000|2021-04-09 03:10:00|62492.4|62472.4|62491.3|62476.3|62495.8|62478.1|62491.3|62471.6|378
1617938100000|2021-04-09 03:15:00|62491|62476|62491.5|62471.5|62492.8|62477.8|62486.6|62468.9|395
1617938400000|2021-04-09 03:20:00|62491.6|62471.6|62489.2|62469.2|62496|62477.7|62488.4|62468.4|397
1617938700000|2021-04-09 03:25:00|62488.9|62468.9|62483.7|62463.7|62488.9|62468.9|62481.4|62461.4|370
1617939000000|2021-04-09 03:30:00|62483.8|62463.8|62484.3|62464.3|62489.5|62469.7|62481.1|62463.4|372
1617939300000|2021-04-09 03:35:00|62484.2|62464.2|62482.4|62467.4|62486.9|62467.7|62475.5|62456.5|372
1617939600000|2021-04-09 03:40:00|62482.8|62467.8|62480.3|62460.3|62484.8|62467.8|62478.2|62458.2|366
1617939900000|2021-04-09 03:45:00|62480.4|62460.4|62482.5|62462.5|62484.5|62464.8|62475.4|62457.7|377
1617940200000|2021-04-09 03:50:00|62482.4|62462.4|62476|62456|62484.1|62466.9|62474.3|62455.2|376
1617940500000|2021-04-09 03:55:00|62475.8|62455.8|62476.4|62456.4|62478.2|62458.4|62470.2|62451.5|369
1617940800000|2021-04-09 04:00:00|62476.1|62456.1|62480.7|62460.7|62482.6|62465|62475.7|62455.8|293
1617941100000|2021-04-09 04:05:00|62480.8|62460.8|62483.5|62463.5|62486.8|62467.7|62478.4|62460.8|334
1617941400000|2021-04-09 04:10:00|62483.3|62463.3|62485|62465|62487.4|62470.1|62481.9|62463.3|349
1617941700000|2021-04-09 04:15:00|62484.9|62464.9|62484.7|62464.7|62485|62467.2|62479.3|62461.8|289
1617942000000|2021-04-09 04:20:00|62484.6|62464.6|62484.7|62469.7|62489.6|62473.1|62481.8|62464.6|278
1617942300000|2021-04-09 04:25:00|62484.5|62469.5|62488|62473|62492.9|62474.9|62484.5|62467.5|291
1617942600000|2021-04-09 04:30:00|62488.2|62473.2|62492.7|62472.7|62494.6|62476.6|62487.8|62470.5|359
1617942900000|2021-04-09 04:35:00|62492.9|62472.9|62488.2|62468.2|62495.3|62478.2|62487.1|62467.8|317
1617943200000|2021-04-09 04:40:00|62488.3|62468.3|62483.2|62468.2|62489.4|62472|62481.1|62463.6|347
1617943500000|2021-04-09 04:45:00|62485.1|62465.1|62485|62470|62487.8|62470.3|62483.5|62464.5|268
1617943800000|2021-04-09 04:50:00|62484.4|62469.4|62485.3|62470.3|62493.1|62475.2|62481.6|62464|423
1617944100000|2021-04-09 04:55:00|62485.4|62470.4|62488.6|62473.6|62493.3|62475|62485|62466.7|323
1617944400000|2021-04-09 05:00:00|62488.7|62473.7|62490.3|62470.3|62491.7|62475.6|62486.6|62469.2|271
1617944700000|2021-04-09 05:05:00|62490.2|62470.2|62501|62481|62501|62483.2|62487.1|62469.5|353
1617945000000|2021-04-09 05:10:00|62498.6|62483.6|62513.3|62493.3|62515.3|62497.4|62498.5|62481.5|520
1617945300000|2021-04-09 05:15:00|62513.2|62493.2|62508.4|62493.4|62513.5|62495.8|62501.8|62484.1|353
1617945600000|2021-04-09 05:20:00|62508.2|62493.2|62514.6|62494.6|62515|62497.5|62505.5|62486.3|368
1617945900000|2021-04-09 05:25:00|62512.5|62497.5|62519.5|62499.5|62519.8|62503|62511.1|62494.5|399
1617946200000|2021-04-09 05:30:00|62519.4|62499.4|62514|62494|62527.2|62508.2|62507.4|62490.4|451
1617946500000|2021-04-09 05:35:00|62514.1|62494.1|62522|62502|62522.4|62504.7|62509.2|62492.6|429
1617946800000|2021-04-09 05:40:00|62522.3|62502.3|62519.8|62504.8|62537.7|62522.2|62517.3|62499.5|525
1617947100000|2021-04-09 05:45:00|62519.9|62504.9|62537.1|62517.1|62549|62532.3|62518.6|62501.7|701
1617947400000|2021-04-09 05:50:00|62537.5|62517.5|62523.4|62508.4|62543.5|62525.5|62518.5|62500.1|624
1617947700000|2021-04-09 05:55:00|62523.3|62508.3|62546.6|62526.6|62548|62531.6|62523.3|62508.3|606
1617948000000|2021-04-09 06:00:00|62545.7|62525.7|62537|62522|62546.9|62529.6|62510.9|62493.6|719
1617948300000|2021-04-09 06:05:00|62537.4|62522.4|62534.5|62519.5|62545.9|62528.8|62524.9|62506.8|697
1617948600000|2021-04-09 06:10:00|62534.6|62519.6|62547.5|62532.5|62557.6|62541.5|62534.6|62518.1|688
1617948900000|2021-04-09 06:15:00|62547.9|62532.9|62565|62550|62571.8|62554.7|62545.7|62529.5|679
1617949200000|2021-04-09 06:20:00|62564.7|62549.7|62553.6|62538.6|62573.3|62558.3|62547.3|62529.8|675
1617949500000|2021-04-09 06:25:00|62553.5|62538.5|62567.4|62552.4|62570|62555|62544.8|62529.8|588
1617949800000|2021-04-09 06:30:00|62569|62554|62571.8|62556.8|62587.1|62572.1|62564|62549|812
1617950100000|2021-04-09 06:35:00|62571.6|62556.6|62582.5|62567.5|62583.8|62568.2|62566.5|62551.5|671
1617950400000|2021-04-09 06:40:00|62582.4|62567.4|62570.1|62550.1|62585.1|62570.1|62565.3|62549.9|688
1617950700000|2021-04-09 06:45:00|62569.9|62549.9|62556.5|62541.5|62571|62556|62552.3|62537.3|695
1617951000000|2021-04-09 06:50:00|62556.3|62541.3|62541.7|62526.7|62560.8|62545.8|62536.8|62521.8|619
1617951300000|2021-04-09 06:55:00|62542|62527|62550.5|62535.5|62561.5|62546.5|62542|62527|776
1617951600000|2021-04-09 07:00:00|62551.8|62536.8|62532|62517|62572.3|62557.3|62528.8|62513.8|812
1617951900000|2021-04-09 07:05:00|62530.6|62515.6|62518.9|62503.9|62534.4|62519.4|62517.2|62502.2|700
1617952200000|2021-04-09 07:10:00|62518.1|62503.1|62517.7|62502.7|62528.4|62513.4|62512.4|62497.4|863
1617952500000|2021-04-09 07:15:00|62517.3|62502.3|62528.6|62513.6|62534.2|62519.2|62512|62497|752
1617952800000|2021-04-09 07:20:00|62528.7|62513.7|62524.9|62509.9|62549|62532.1|62522.2|62507.2|747
1617953100000|2021-04-09 07:25:00|62526.2|62511.2|62520.3|62505.3|62539.9|62524.9|62513.4|62498.4|737
1617953400000|2021-04-09 07:30:00|62521.3|62506.3|62553.8|62538.8|62563.6|62545.5|62519.5|62502|737
1617953700000|2021-04-09 07:35:00|62553.7|62538.7|62570.7|62555.7|62571.9|62556.9|62547|62532|790
1617954000000|2021-04-09 07:40:00|62570.8|62555.8|62546.9|62531.9|62573|62558|62545.2|62530.2|705
1617954300000|2021-04-09 07:45:00|62546.8|62531.8|62548.9|62533.9|62552.8|62537.8|62537.2|62522.2|713
1617954600000|2021-04-09 07:50:00|62548.5|62533.5|62548.1|62533.1|62567.2|62552.2|62546.8|62530.7|673
1617954900000|2021-04-09 07:55:00|62548.2|62533.2|62510.2|62495.2|62548.4|62533.4|62510.1|62495.1|808
1617955200000|2021-04-09 08:00:00|62512.1|62497.1|62543.4|62528.4|62555.4|62540.4|62509.7|62494.7|822
1617955500000|2021-04-09 08:05:00|62543.6|62528.6|62528.5|62513.5|62548.6|62532|62513.7|62498.7|761
1617955800000|2021-04-09 08:10:00|62529.9|62514.9|62546.1|62531.1|62558.1|62543.1|62529.6|62514.6|726
1617956100000|2021-04-09 08:15:00|62544.7|62529.7|62544.8|62529.8|62555.3|62540.3|62536.6|62519.5|709
1617956400000|2021-04-09 08:20:00|62544.9|62529.9|62548.8|62533.8|62570.8|62555.8|62544.4|62529.4|712
1617956700000|2021-04-09 08:25:00|62549|62534|62566.1|62551.1|62573.1|62557.5|62546.4|62531.4|593
1617957000000|2021-04-09 08:30:00|62566.2|62551.2|62557.1|62542.1|62573.5|62556.8|62554.5|62539.5|734
1617957300000|2021-04-09 08:35:00|62557|62542|62563.5|62548.5|62571.5|62556.5|62552|62537|643
1617957600000|2021-04-09 08:40:00|62563.1|62548.1|62577|62562|62583.3|62568.3|62562.8|62547.8|657
1617957900000|2021-04-09 08:45:00|62574.8|62559.8|62581.9|62566.9|62587|62572|62572.4|62557.4|673
1617958200000|2021-04-09 08:50:00|62581.8|62566.8|62583.1|62568.1|62593.3|62575.8|62576.8|62561.8|700
1617958500000|2021-04-09 08:55:00|62583|62568|62579.1|62564.1|62585.9|62570.9|62570.5|62555.5|747
1617958800000|2021-04-09 09:00:00|62580.4|62565.4|62579.4|62564.4|62582.4|62567.4|62568.4|62553.4|691
1617959100000|2021-04-09 09:05:00|62579.6|62564.6|62567.5|62552.5|62583.5|62568.5|62565|62550|703
1617959400000|2021-04-09 09:10:00|62567.8|62552.8|62544.5|62524.5|62572.9|62556.1|62541.2|62524.5|702
1617959700000|2021-04-09 09:15:00|62545.2|62525.2|62543.1|62528.1|62548|62533|62528|62511.3|719
1617960000000|2021-04-09 09:20:00|62543|62528|62549.1|62534.1|62552|62537|62538.9|62523.9|596
1617960300000|2021-04-09 09:25:00|62549.2|62534.2|62541.3|62526.3|62555.9|62540.9|62536.3|62521.3|649
1617960600000|2021-04-09 09:30:00|62541|62526|62569.4|62554.4|62569.4|62554.4|62535|62520|624
1617960900000|2021-04-09 09:35:00|62569.3|62554.3|62552.1|62537.1|62580.4|62565.4|62551.3|62536.3|540
1617961200000|2021-04-09 09:40:00|62552.3|62537.3|62551.9|62536.9|62558.1|62543.1|62547.5|62532.5|492
1617961500000|2021-04-09 09:45:00|62551.5|62536.5|62540.1|62525.1|62555.5|62540.5|62540|62525|454
1617961800000|2021-04-09 09:50:00|62539.7|62524.7|62540.6|62525.6|62547.5|62532.5|62539.5|62524.5|572
1617962100000|2021-04-09 09:55:00|62540.8|62525.8|62547.6|62532.6|62548.1|62533.1|62535.8|62520.8|538
1617962400000|2021-04-09 10:00:00|62547.5|62532.5|62559.2|62544.2|62563.4|62546.6|62542|62527|622
1617962700000|2021-04-09 10:05:00|62558.8|62543.8|62558.4|62543.4|62561.7|62545.5|62550.6|62534|597
1617963000000|2021-04-09 10:10:00|62558.5|62543.5|62567|62552|62572.1|62557.1|62556.9|62541.9|578
1617963300000|2021-04-09 10:15:00|62569.3|62554.3|62564.3|62549.3|62573.1|62558.1|62563.5|62548.5|498
1617963600000|2021-04-09 10:20:00|62564.2|62549.2|62569.2|62554.2|62581.5|62564.7|62563.5|62548.5|555
1617963900000|2021-04-09 10:25:00|62569.4|62554.4|62550|62535|62570.3|62555.3|62549.9|62534.9|552
1617964200000|2021-04-09 10:30:00|62549.8|62534.8|62545.4|62530.4|62556|62541|62543|62528|559
1617964500000|2021-04-09 10:35:00|62545.2|62530.2|62536.7|62521.7|62547|62532|62536.2|62521.2|594
1617964800000|2021-04-09 10:40:00|62536.6|62521.6|62540.1|62525.1|62542.1|62527.1|62531.5|62516.5|625
1617965100000|2021-04-09 10:45:00|62540|62525|62558.1|62543.1|62560.2|62545.2|62538.3|62523.3|565
1617965400000|2021-04-09 10:50:00|62558.2|62543.2|62544.4|62529.4|62558.2|62543.2|62530.7|62515.7|620
1617965700000|2021-04-09 10:55:00|62544.8|62529.8|62590.2|62575.2|62598|62583|62544.8|62529.8|815
1617966000000|2021-04-09 11:00:00|62590.5|62575.5|62565.4|62550.4|62601.2|62586.2|62565.4|62550.4|762
1617966300000|2021-04-09 11:05:00|62565.2|62550.2|62538.4|62523.4|62573.6|62558.6|62538.4|62522.4|719
1617966600000|2021-04-09 11:10:00|62538.3|62523.3|62542|62527|62552.7|62537.7|62534.3|62519.3|680
1617966900000|2021-04-09 11:15:00|62542.1|62527.1|62547.8|62532.8|62550.3|62535.3|62540.6|62525.6|608
1617967200000|2021-04-09 11:20:00|62547.6|62532.6|62542.7|62527.7|62547.6|62532.6|62520.5|62505.5|712
1617967500000|2021-04-09 11:25:00|62542.2|62527.2|62547.6|62532.6|62559.8|62544.8|62541.5|62526.5|614
1617967800000|2021-04-09 11:30:00|62547.3|62532.3|62538.4|62523.4|62558.3|62543.3|62530.2|62513.8|605
1617968100000|2021-04-09 11:35:00|62538.6|62523.6|62545.1|62530.1|62546.5|62531.5|62532.7|62517.7|568
1617968400000|2021-04-09 11:40:00|62545.3|62530.3|62534.7|62519.7|62545.3|62530.3|62528.5|62513.5|532
1617968700000|2021-04-09 11:45:00|62534.9|62519.9|62535.3|62520.3|62542.6|62527.6|62532.3|62517.3|528
1617969000000|2021-04-09 11:50:00|62535.2|62520.2|62508.3|62493.3|62535.4|62520.4|62504.9|62489.9|747
1617969300000|2021-04-09 11:55:00|62507.9|62492.9|62532.2|62512.2|62533.9|62516.7|62502.6|62487.6|910
1617969600000|2021-04-09 12:00:00|62529.3|62514.3|62544.4|62529.4|62553.8|62538.5|62525.9|62508.2|727
1617969900000|2021-04-09 12:05:00|62544.6|62529.6|62561.3|62546.3|62565.5|62550.5|62539.5|62524.5|620
1617970200000|2021-04-09 12:10:00|62561.4|62546.4|62565.7|62550.7|62570.3|62555.3|62550|62535|687
1617970500000|2021-04-09 12:15:00|62566|62551|62574.4|62559.4|62578|62563|62565|62549.9|639
1617970800000|2021-04-09 12:20:00|62575|62560|62635.1|62620.1|62636.5|62621.5|62569.2|62554.2|808
1617971100000|2021-04-09 12:25:00|62635.3|62620.3|62614.3|62594.3|62640.5|62625.5|62611.3|62594|730
1617971400000|2021-04-09 12:30:00|62614.4|62594.4|62603.6|62588.6|62614.6|62598.4|62592.6|62577.6|873
1617971700000|2021-04-09 12:35:00|62603.5|62588.5|62641.9|62621.9|62646.4|62631.4|62599.8|62584.8|875
1617972000000|2021-04-09 12:40:00|62638.8|62623.8|62659.8|62644.8|62669.9|62653.6|62634.5|62619.5|831
1617972300000|2021-04-09 12:45:00|62659.2|62644.2|62666|62651|62672.1|62652.5|62630.3|62615.3|959
1617972600000|2021-04-09 12:50:00|62665.5|62650.5|62654.8|62639.8|62676.6|62658.5|62645.7|62630.7|908
1617972900000|2021-04-09 12:55:00|62654.4|62639.4|62628.1|62613.1|62661.2|62646.2|62618.3|62603.3|860
1617973200000|2021-04-09 13:00:00|62627.9|62612.9|62636.3|62621.3|62640.4|62625.4|62613.8|62598.8|791
1617973500000|2021-04-09 13:05:00|62637.1|62622.1|62643|62628|62656|62641|62637.1|62622.1|790
1617973800000|2021-04-09 13:10:00|62643.2|62628.2|62638.9|62623.9|62643.4|62628.4|62626|62611|755
1617974100000|2021-04-09 13:15:00|62637.6|62622.6|62635|62620|62651.1|62636.1|62632.6|62617.6|742
1617974400000|2021-04-09 13:20:00|62635.3|62620.3|62603.6|62588.6|62644.4|62629.4|62602.9|62587.9|772
1617974700000|2021-04-09 13:25:00|62604|62589|62599.1|62584.1|62609.1|62594.1|62582.4|62567.4|716
1617975000000|2021-04-09 13:30:00|62599|62584|62584.1|62569.1|62599|62584|62573.9|62558.9|682
1617975300000|2021-04-09 13:35:00|62583.5|62568.5|62596|62581|62620.8|62603.3|62580.4|62565.4|676
1617975600000|2021-04-09 13:40:00|62594.6|62579.6|62596.5|62581.5|62630.4|62613.1|62589.8|62574.8|688
1617975900000|2021-04-09 13:45:00|62596.4|62581.4|62601.5|62586.5|62609.1|62594.1|62584.9|62569.9|622
1617976200000|2021-04-09 13:50:00|62601.4|62586.4|62583.3|62568.3|62604.5|62589.5|62578.3|62563.3|611
1617976500000|2021-04-09 13:55:00|62583.7|62568.7|62585.5|62570.5|62589.5|62571.7|62555.6|62540.6|674
1617976800000|2021-04-09 14:00:00|62587.5|62567.5|62565|62550|62595|62580|62564.2|62549.2|874
1617977100000|2021-04-09 14:05:00|62565.2|62550.2|62570|62555|62576.1|62558.3|62547.5|62532.5|855
1617977400000|2021-04-09 14:10:00|62569.7|62554.7|62566.7|62551.7|62576.4|62561.4|62555.9|62539.5|832
1617977700000|2021-04-09 14:15:00|62565.3|62550.3|62575.2|62560.2|62575.2|62560.2|62553.4|62538.4|794
1617978000000|2021-04-09 14:20:00|62575.4|62560.4|62549.6|62534.6|62575.4|62560.4|62544|62529|768
1617978300000|2021-04-09 14:25:00|62549.9|62534.9|62552.4|62537.4|62560.2|62545.2|62540.6|62525.6|725
1617978600000|2021-04-09 14:30:00|62553.3|62538.3|62537|62522|62557.7|62542.7|62533.2|62518.2|755
1617978900000|2021-04-09 14:35:00|62537.9|62522.9|62539.3|62524.3|62542.6|62527.6|62517.3|62502.3|696
1617979200000|2021-04-09 14:40:00|62539.5|62524.5|62541.4|62526.4|62546.5|62531.5|62520.5|62505.5|721
1617979500000|2021-04-09 14:45:00|62542.5|62527.5|62537.6|62522.6|62551.6|62536.6|62531.4|62516.4|784
1617979800000|2021-04-09 14:50:00|62537.4|62522.4|62529.3|62514.3|62543.3|62528.3|62510.1|62493.9|873
1617980100000|2021-04-09 14:55:00|62527.1|62512.1|62556|62541|62575.1|62560.1|62518.2|62503.2|990
1617980400000|2021-04-09 15:00:00|62556.1|62541.1|62560.9|62545.9|62566.6|62551.6|62544.6|62529.6|912
1617980700000|2021-04-09 15:05:00|62561.5|62546.5|62572|62557|62575.1|62560.1|62559.2|62544.2|765
1617981000000|2021-04-09 15:10:00|62571.9|62556.9|62583.6|62568.6|62585.3|62570.3|62571.4|62555.4|699
1617981300000|2021-04-09 15:15:00|62584.2|62569.2|62589.3|62574.3|62590.1|62575.1|62575|62556.9|771
1617981600000|2021-04-09 15:20:00|62589.4|62574.4|62586.9|62571.9|62592.7|62577.7|62582.4|62567.4|716
1617981900000|2021-04-09 15:25:00|62586.8|62571.8|62585|62570|62597.8|62581.4|62573.9|62558.7|729
1617982200000|2021-04-09 15:30:00|62585.1|62570.1|62573.6|62558.6|62586.1|62570.8|62572.7|62557.7|651
1617982500000|2021-04-09 15:35:00|62573.7|62558.7|62570.4|62555.4|62586.7|62570.8|62567.1|62551.4|543
1617982800000|2021-04-09 15:40:00|62569.8|62554.8|62552|62532|62572.1|62557.1|62546.3|62526.3|793
1617983100000|2021-04-09 15:45:00|62551.9|62531.9|62545.7|62525.7|62555.1|62535.1|62532.9|62512.9|631
1617983400000|2021-04-09 15:50:00|62545.5|62525.5|62539.2|62519.2|62551.2|62531.2|62539|62519|662
1617983700000|2021-04-09 15:55:00|62539.1|62519.1|62529.3|62509.3|62541.3|62521.3|62528.9|62508.9|614
1617984000000|2021-04-09 16:00:00|62528.9|62508.9|62535.1|62515.1|62542.8|62522.8|62524.6|62504.6|627
1617984300000|2021-04-09 16:05:00|62535.3|62515.3|62534.6|62514.6|62546|62526|62533.5|62513.5|703
1617984600000|2021-04-09 16:10:00|62534.5|62514.5|62533.9|62513.9|62537.7|62517.7|62526.7|62506.7|744
1617984900000|2021-04-09 16:15:00|62533.8|62513.8|62527.8|62507.8|62533.8|62513.8|62526.5|62506.5|606
1617985200000|2021-04-09 16:20:00|62528.9|62508.9|62533|62513|62536.8|62517.3|62527|62507|552
1617985500000|2021-04-09 16:25:00|62533.2|62513.2|62522.1|62502.1|62535.5|62516.8|62521.1|62501.1|477
1617985800000|2021-04-09 16:30:00|62522|62502|62515.3|62495.3|62523.3|62505.7|62512.6|62492.6|526
1617986100000|2021-04-09 16:35:00|62515.2|62495.2|62529.3|62509.3|62531.1|62511.1|62511.6|62491.6|487
1617986400000|2021-04-09 16:40:00|62529.1|62509.1|62513.6|62493.6|62530.5|62510.5|62513.2|62493.2|410
1617986700000|2021-04-09 16:45:00|62513.7|62493.7|62503|62483|62516.6|62497.1|62500.4|62480.4|589
1617987000000|2021-04-09 16:50:00|62503.1|62483.1|62504.6|62484.6|62508|62488|62491|62471|529
1617987300000|2021-04-09 16:55:00|62504.7|62484.7|62507.2|62487.2|62508|62488|62499.3|62479.3|558
1617987600000|2021-04-09 17:00:00|62507.8|62487.8|62506.3|62486.3|62509.6|62489.6|62499.8|62479.8|536
1617987900000|2021-04-09 17:05:00|62506.4|62486.4|62506.1|62486.1|62508.3|62488.3|62502.1|62482.1|448
1617988200000|2021-04-09 17:10:00|62506|62486|62491.2|62471.2|62506.2|62486.7|62489.9|62469.9|538
1617988500000|2021-04-09 17:15:00|62491.1|62471.1|62471.8|62451.8|62499.9|62479.9|62468.7|62448.7|699
1617988800000|2021-04-09 17:20:00|62471.7|62451.7|62467.9|62447.9|62473.8|62457|62467.4|62447.4|567
1617989100000|2021-04-09 17:25:00|62468.2|62448.2|62471.5|62451.5|62476.5|62458.5|62464.2|62447.4|625
1617989400000|2021-04-09 17:30:00|62471.6|62451.6|62466.6|62446.6|62472.7|62455.8|62459|62441.8|583
1617989700000|2021-04-09 17:35:00|62466.9|62446.9|62472.2|62452.2|62473.6|62455.3|62464.6|62446.9|412
1617990000000|2021-04-09 17:40:00|62472.1|62452.1|62459.7|62439.7|62472.8|62452.8|62455.9|62438.9|457
1617990300000|2021-04-09 17:45:00|62459.8|62439.8|62460|62440|62460.9|62443.2|62453.6|62435.6|349
1617990600000|2021-04-09 17:50:00|62460.2|62440.2|62469.8|62449.8|62469.8|62449.8|62458.5|62438.5|381
1617990900000|2021-04-09 17:55:00|62469.7|62449.7|62474.9|62454.9|62477.9|62457.9|62466.7|62449.5|383
1617991200000|2021-04-09 18:00:00|62474.5|62454.5|62478.9|62458.9|62480.6|62461.1|62473.5|62453.5|571
1617991500000|2021-04-09 18:05:00|62478.4|62458.4|62482.6|62462.6|62483.2|62465.5|62474.5|62455.3|484
1617991800000|2021-04-09 18:10:00|62482.3|62462.3|62477.6|62457.6|62487.7|62469|62476.2|62456.2|582
1617992100000|2021-04-09 18:15:00|62478|62458|62485.1|62465.1|62488.3|62468.3|62476.5|62456.5|562
1617992400000|2021-04-09 18:20:00|62485.2|62465.2|62484|62464|62493|62473|62481.6|62461.6|577
1617992700000|2021-04-09 18:25:00|62483.7|62463.7|62486.8|62466.8|62489.6|62469.6|62476.7|62456.7|521
1617993000000|2021-04-09 18:30:00|62486.9|62466.9|62493.7|62473.7|62494.6|62474.6|62485.9|62465.9|475
1617993300000|2021-04-09 18:35:00|62493.9|62473.9|62496.8|62481.8|62500.4|62482.4|62492.8|62472.8|353
1617993600000|2021-04-09 18:40:00|62496.7|62481.7|62499|62479|62503.1|62483.1|62496|62476|437
1617993900000|2021-04-09 18:45:00|62498.8|62478.8|62502|62482|62503.6|62484.4|62495.3|62477.1|370
1617994200000|2021-04-09 18:50:00|62501.9|62481.9|62480.1|62460.1|62506.6|62486.9|62478.3|62458.3|497
1617994500000|2021-04-09 18:55:00|62480|62460|62493.9|62478.9|62500.9|62483.2|62478.8|62460|681
1617994800000|2021-04-09 19:00:00|62494.4|62479.4|62480.4|62465.4|62496.2|62479.4|62479|62462.4|501
1617995100000|2021-04-09 19:05:00|62480.2|62465.2|62482.5|62467.5|62490.2|62472.7|62476.9|62458.3|453
1617995400000|2021-04-09 19:10:00|62485.5|62470.5|62487.3|62467.3|62488.1|62471|62475.3|62457.9|414
1617995700000|2021-04-09 19:15:00|62487.2|62467.2|62487|62472|62491|62473.3|62482.9|62467.2|385
1617996000000|2021-04-09 19:20:00|62487.1|62472.1|62486.8|62471.8|62491.1|62473.2|62484.3|62467.7|308
1617996300000|2021-04-09 19:25:00|62487.6|62472.6|62492.6|62472.6|62493.3|62475.7|62486.3|62469|263
1617996600000|2021-04-09 19:30:00|62492.7|62472.7|62489.1|62474.1|62495.1|62477.2|62486.5|62471.5|357
1617996900000|2021-04-09 19:35:00|62489.2|62474.2|62488.8|62473.8|62493.7|62478.7|62488.1|62472.5|412
1617997200000|2021-04-09 19:40:00|62489|62474|62491.6|62476.6|62494.5|62477|62483|62468|389
1617997500000|2021-04-09 19:45:00|62491.5|62476.5|62492.1|62477.1|62492.4|62477.4|62487.8|62472.8|415
1617997800000|2021-04-09 19:50:00|62491.8|62476.8|62484.6|62469.6|62492.8|62476.9|62484|62469|384
1617998100000|2021-04-09 19:55:00|62484.5|62469.5|62488.4|62473.4|62492.7|62475.1|62480.9|62464.1|515
1617998400000|2021-04-09 20:00:00|62488.5|62473.5|62488|62468|62497.5|62477.5|62485.5|62467.6|436
1617998700000|2021-04-09 20:05:00|62488.1|62468.1|62489.3|62469.3|62490.7|62471.9|62485.9|62465.9|245
1617999000000|2021-04-09 20:10:00|62489.5|62469.5|62486.6|62466.6|62489.9|62469.9|62486|62466|266
1617999300000|2021-04-09 20:15:00|62486.5|62466.5|62483.2|62463.2|62486.9|62468.7|62480.6|62462.2|204
1617999600000|2021-04-09 20:20:00|62483.3|62463.3|62482.5|62462.5|62484.8|62467.5|62477.9|62459.7|205
1617999900000|2021-04-09 20:25:00|62482.4|62462.4|62488.8|62468.8|62490.5|62470.5|62481.3|62462.4|191
1618000200000|2021-04-09 20:30:00|62489|62469|62489.9|62469.9|62490.9|62472.7|62487.2|62468.4|177
1618000500000|2021-04-09 20:35:00|62490.3|62470.3|62500.1|62480.1|62501.3|62481.3|62489.6|62469.6|193
1618000800000|2021-04-09 20:40:00|62499.1|62479.1|62499.6|62479.6|62504.9|62484.9|62492|62472|438
1618001100000|2021-04-09 20:45:00|62500.5|62480.5|62491.3|62471.3|62502.3|62482.3|62491.1|62471.1|206
1618001400000|2021-04-09 20:50:00|62493.2|62473.2|62500.4|62480.4|62502.3|62482.3|62491.5|62471.5|348
1618001700000|2021-04-09 20:55:00|62499.7|62479.7|62499.2|62479.2|62508.9|62488.9|62494.1|62474.1|253
1618174800000|2021-04-11 21:00:00|62562.6|62532.6|62540.6|62510.6|62597|62533.7|62540.6|62473.1|40
1618175100000|2021-04-11 21:05:00|62573.4|62477.8|62555.8|62458.7|62588.3|62513.2|62496.3|62392.6|112
1618175400000|2021-04-11 21:10:00|62562|62462.5|62523.6|62467.8|62571.7|62498.3|62520.8|62452.8|54
1618175700000|2021-04-11 21:15:00|62532|62476.2|62549.4|62470.7|62571.2|62476.2|62532|62455.7|100
1618176000000|2021-04-11 21:20:00|62551.1|62470.4|62548.9|62474.7|62607.2|62501.2|62539.6|62461.7|110
1618176300000|2021-04-11 21:25:00|62547.1|62481.9|62540.1|62463.4|62593.7|62487.7|62531.7|62445.7|107
1618176600000|2021-04-11 21:30:00|62549.2|62456.3|62536.4|62464.7|62550.2|62473.4|62511.5|62444.2|122
1618176900000|2021-04-11 21:35:00|62534.4|62465.2|62506.9|62455.7|62541.9|62481.8|62505.1|62454.3|111
1618177200000|2021-04-11 21:40:00|62503|62458.4|62495.7|62455.4|62508|62467.1|62495.7|62454.9|243
1618177500000|2021-04-11 21:45:00|62494.9|62456.8|62560.5|62472.9|62573.8|62492.3|62491.4|62449|277
1618177800000|2021-04-11 21:50:00|62535.3|62483.3|62563.3|62503|62566.8|62503.6|62526|62466.7|130
1618178100000|2021-04-11 21:55:00|62560.8|62504.6|62555.3|62462.8|62616.5|62520.5|62545.3|62461.1|166
1618178400000|2021-04-11 22:00:00|62546.8|62470.9|62514.2|62488.8|62566.7|62489.4|62499.5|62458|580
1618178700000|2021-04-11 22:05:00|62513.6|62488.5|62517.9|62489.8|62529.4|62498.8|62513.6|62487.2|420
1618179000000|2021-04-11 22:10:00|62517.5|62494.1|62513.6|62491.1|62535.1|62496.3|62512.4|62471.4|433
1618179300000|2021-04-11 22:15:00|62513.4|62491|62515.8|62495.8|62518.4|62498.4|62509.4|62489.2|228
1618179600000|2021-04-11 22:20:00|62515.9|62495.9|62517.3|62497.3|62520.8|62500.8|62515|62494.4|216
1618179900000|2021-04-11 22:25:00|62517.2|62497.2|62508.6|62488.6|62517.3|62497.3|62508.2|62488.2|223
1618180200000|2021-04-11 22:30:00|62508.8|62488.8|62508.6|62488.6|62515.7|62495.7|62508.6|62488.5|310
1618180500000|2021-04-11 22:35:00|62510.2|62490.2|62511.9|62491.9|62512.5|62492.5|62507.3|62487.3|247
1618180800000|2021-04-11 22:40:00|62511.8|62491.8|62509.8|62489.8|62516.6|62496.6|62508.5|62488.5|298
1618181100000|2021-04-11 22:45:00|62510|62490|62509.9|62489.9|62517.2|62497.2|62508.6|62488.6|240
1618181400000|2021-04-11 22:50:00|62509.4|62489.4|62504.4|62484.4|62510.4|62490.4|62502.4|62482.4|247
1618181700000|2021-04-11 22:55:00|62504.3|62484.3|62514.5|62494.5|62514.8|62494.8|62503.7|62483.7|299
1618182000000|2021-04-11 23:00:00|62514.6|62494.6|62506.1|62486.1|62514.6|62494.6|62505.4|62485.4|415
1618182300000|2021-04-11 23:05:00|62506.3|62486.3|62503.8|62483.8|62506.8|62487.6|62498.8|62478.8|316
1618182600000|2021-04-11 23:10:00|62503.7|62483.7|62506.1|62486.1|62509.7|62490|62502.1|62482.1|205
1618182900000|2021-04-11 23:15:00|62505.9|62485.9|62503.6|62483.6|62510.5|62490.5|62501.9|62483.4|246
1618183200000|2021-04-11 23:20:00|62503.7|62483.7|62498.9|62478.9|62505.4|62487.8|62498.4|62478.4|180
1618183500000|2021-04-11 23:25:00|62499|62479|62503.9|62483.9|62504.2|62487.4|62496.1|62478.4|228
1618183800000|2021-04-11 23:30:00|62503.8|62483.8|62505.7|62485.7|62507.6|62487.6|62499.7|62480.9|240
1618184100000|2021-04-11 23:35:00|62505.8|62485.8|62507.2|62487.2|62508.8|62490.4|62501.6|62481.6|303
1618184400000|2021-04-11 23:40:00|62507.5|62487.5|62496.3|62476.3|62507.5|62487.5|62496.1|62476.1|254
1618184700000|2021-04-11 23:45:00|62496.4|62476.4|62499.1|62479.1|62501.7|62481.7|62494.3|62474.3|232
1618185000000|2021-04-11 23:50:00|62499.2|62479.2|62491.1|62471.1|62501.8|62481.8|62487.7|62467.7|279
1618185300000|2021-04-11 23:55:00|62491.2|62471.2|62527.6|62507.6|62527.7|62507.7|62491.2|62471.2|439
1618185600000|2021-04-12 00:00:00|62528.6|62508.6|62523.5|62503.5|62537.3|62517.3|62519.1|62499.1|624
1618185900000|2021-04-12 00:05:00|62523.8|62503.8|62515.5|62495.5|62532.2|62512.2|62513.8|62493.8|520
1618186200000|2021-04-12 00:10:00|62515.6|62495.6|62514|62499|62519.8|62499.8|62512|62494.5|388
1618186500000|2021-04-12 00:15:00|62516.8|62496.8|62507.5|62487.5|62517.4|62497.4|62504.4|62484.4|341
1618186800000|2021-04-12 00:20:00|62507.7|62487.7|62509.7|62489.7|62513.9|62495.4|62504.4|62484.4|356
1618187100000|2021-04-12 00:25:00|62509.6|62489.6|62503.8|62483.8|62512.6|62492.6|62501.6|62483.8|366
1618187400000|2021-04-12 00:30:00|62503.9|62483.9|62496.3|62476.3|62504.6|62484.6|62495.8|62475.8|364
1618187700000|2021-04-12 00:35:00|62496.4|62476.4|62510.5|62490.5|62510.5|62490.5|62495.8|62475.8|368
1618188000000|2021-04-12 00:40:00|62510.3|62490.3|62494.7|62474.7|62510.4|62490.4|62491.5|62471.5|366
1618188300000|2021-04-12 00:45:00|62494.6|62474.6|62503.9|62483.9|62503.9|62484.6|62490|62471.5|333
1618188600000|2021-04-12 00:50:00|62504|62484|62505.7|62485.7|62518.6|62498.6|62503|62483|532
1618188900000|2021-04-12 00:55:00|62505.8|62485.8|62520.3|62500.3|62522.1|62502.1|62499.4|62479.4|509
1618189200000|2021-04-12 01:00:00|62519.3|62499.3|62536.3|62516.3|62539.4|62521.9|62518.8|62498.8|687
1618189500000|2021-04-12 01:05:00|62536.7|62516.7|62519.2|62499.2|62536.7|62516.7|62514.4|62494.4|523
1618189800000|2021-04-12 01:10:00|62519.1|62499.1|62529.1|62509.1|62531.6|62511.6|62517.8|62497.8|509
1618190100000|2021-04-12 01:15:00|62528.6|62508.6|62546.5|62526.5|62550.4|62530.4|62523.2|62504.3|615
1618190400000|2021-04-12 01:20:00|62547.4|62527.4|62548.3|62528.3|62550.7|62530.7|62534.8|62516.5|606
1618190700000|2021-04-12 01:25:00|62548.2|62528.2|62549.4|62534.4|62556.1|62537.9|62537.9|62520.4|509
1618191000000|2021-04-12 01:30:00|62551.1|62531.1|62566.2|62546.2|62570|62550.6|62541|62522.4|680
1618191300000|2021-04-12 01:35:00|62566.1|62546.1|62563.2|62543.2|62572.4|62552.4|62556|62536|653
1618191600000|2021-04-12 01:40:00|62563.6|62543.6|62552.3|62532.3|62570.6|62552.9|62552|62532|692
1618191900000|2021-04-12 01:45:00|62552.6|62532.6|62564.8|62544.8|62565.7|62545.7|62538.2|62518.2|800
1618192200000|2021-04-12 01:50:00|62564.7|62544.7|62574.6|62554.6|62580.1|62560.1|62563.6|62544.4|635
1618192500000|2021-04-12 01:55:00|62573.6|62553.6|62563.7|62543.7|62574.5|62554.5|62562.2|62542.6|604
1618192800000|2021-04-12 02:00:00|62563.3|62543.3|62565.5|62545.5|62584.4|62564.4|62562.6|62542.6|705
1618193100000|2021-04-12 02:05:00|62565.9|62545.9|62562.8|62542.8|62579.7|62559.7|62562.3|62542.3|586
1618193400000|2021-04-12 02:10:00|62561.9|62541.9|62566.1|62546.1|62574.2|62554.2|62559.4|62539.4|558
1618193700000|2021-04-12 02:15:00|62566|62546|62564.7|62544.7|62576|62558.6|62561.8|62542.7|608
1618194000000|2021-04-12 02:20:00|62564.4|62544.4|62566|62546|62571.2|62551.2|62559.6|62540.3|663
1618194300000|2021-04-12 02:25:00|62567.4|62547.4|62571.6|62551.6|62577.6|62559.4|62562.7|62542.8|688
1618194600000|2021-04-12 02:30:00|62571.8|62551.8|62571.6|62551.6|62573.6|62555.3|62562.2|62544.4|755
1618194900000|2021-04-12 02:35:00|62571.3|62551.3|62572.1|62552.1|62578.6|62559.9|62569|62549.3|545
1618195200000|2021-04-12 02:40:00|62571.9|62551.9|62573.5|62553.5|62580|62560|62571.4|62551.4|562
1618195500000|2021-04-12 02:45:00|62573.2|62553.2|62571.5|62551.5|62579.2|62559.2|62567.9|62550.4|513
1618195800000|2021-04-12 02:50:00|62571.4|62551.4|62576.7|62556.7|62579.8|62559.8|62570.6|62551.4|396
1618196100000|2021-04-12 02:55:00|62576.6|62556.6|62561.1|62541.1|62577.1|62557.1|62559.8|62540|501
1618196400000|2021-04-12 03:00:00|62561|62541|62567.1|62547.1|62572.3|62554.5|62560.3|62540.3|510
1618196700000|2021-04-12 03:05:00|62567.4|62547.4|62566.7|62546.7|62571.6|62551.6|62556.5|62537.7|620
1618197000000|2021-04-12 03:10:00|62567|62547|62568.6|62548.6|62571.4|62551.4|62562.9|62542.9|394
1618197300000|2021-04-12 03:15:00|62568.5|62548.5|62562.4|62542.4|62569.1|62549.1|62561.1|62541.8|338
1618197600000|2021-04-12 03:20:00|62562.6|62542.6|62557.7|62537.7|62562.6|62543|62554.6|62534.6|341
1618197900000|2021-04-12 03:25:00|62557.2|62537.2|62549.9|62529.9|62563.4|62543.4|62547.2|62529.7|466
1618198200000|2021-04-12 03:30:00|62550|62530|62555.5|62535.5|62556|62536|62549.5|62529.5|453
1618198500000|2021-04-12 03:35:00|62553.1|62533.1|62551.7|62531.7|62555.6|62535.6|62547.7|62529.6|394
1618198800000|2021-04-12 03:40:00|62552.9|62532.9|62547|62527|62552.9|62533.8|62543.5|62523.5|395
1618199100000|2021-04-12 03:45:00|62547.1|62527.1|62550.1|62530.1|62551.2|62531.8|62544.9|62525.4|446
1618199400000|2021-04-12 03:50:00|62550.2|62530.2|62552.3|62532.3|62556.1|62536.1|62547.3|62527.3|401
1618199700000|2021-04-12 03:55:00|62549.1|62534.1|62546.1|62526.1|62552.4|62534.1|62543.4|62524.5|328
1618200000000|2021-04-12 04:00:00|62545.5|62525.5|62552.9|62532.9|62553.2|62533.8|62544.1|62525.1|378
1618200300000|2021-04-12 04:05:00|62552.8|62532.8|62546.9|62526.9|62552.9|62532.9|62545.9|62525.9|381
1618200600000|2021-04-12 04:10:00|62546.8|62526.8|62552.3|62532.3|62553.6|62533.6|62543.8|62526.2|295
1618200900000|2021-04-12 04:15:00|62552.4|62532.4|62562.7|62542.7|62563.2|62543.2|62551|62531|448
1618201200000|2021-04-12 04:20:00|62562.5|62542.5|62565.3|62545.3|62568.9|62550.1|62559.1|62540.2|477
1618201500000|2021-04-12 04:25:00|62564.8|62544.8|62556|62536|62569.4|62549.4|62553.9|62535.2|448
1618201800000|2021-04-12 04:30:00|62556.4|62536.4|62555.2|62540.2|62561.1|62541.1|62553.8|62534.8|387
1618202100000|2021-04-12 04:35:00|62555.3|62540.3|62556.6|62536.6|62564.4|62546|62555.2|62536.6|403
1618202400000|2021-04-12 04:40:00|62553.7|62538.7|62563.5|62543.5|62564.2|62545.5|62553.7|62537.5|417
1618202700000|2021-04-12 04:45:00|62563.4|62543.4|62568.8|62548.8|62569.6|62549.6|62556.8|62539.7|329
1618203000000|2021-04-12 04:50:00|62568.9|62548.9|62569|62549|62572|62553.9|62564.6|62546|367
1618203300000|2021-04-12 04:55:00|62568.9|62548.9|62569|62554|62575.2|62556.2|62565.8|62547.5|427
1618203600000|2021-04-12 05:00:00|62568.9|62553.9|62579.4|62559.4|62579.7|62562.2|62568.8|62550.1|553
1618203900000|2021-04-12 05:05:00|62579.5|62559.5|62576.2|62561.2|62582.9|62565.4|62575.1|62556.9|417
1618204200000|2021-04-12 05:10:00|62576.3|62561.3|62587.4|62567.4|62587.8|62570.2|62576|62560.9|421
1618204500000|2021-04-12 05:15:00|62587.3|62567.3|62576.7|62561.7|62590|62572.3|62573.9|62556.8|467
1618204800000|2021-04-12 05:20:00|62576.9|62561.9|62576.6|62561.6|62581.7|62565|62573.1|62556.2|390
1618205100000|2021-04-12 05:25:00|62575.3|62560.3|62583.4|62563.4|62584.3|62566.9|62574.8|62557.5|346
1618205400000|2021-04-12 05:30:00|62583.7|62563.7|62581.6|62566.6|62587.6|62570.8|62573|62555.5|522
1618205700000|2021-04-12 05:35:00|62581.4|62566.4|62576.3|62561.3|62588.4|62570.2|62576.1|62558.9|505
1618206000000|2021-04-12 05:40:00|62576.8|62561.8|62574.4|62559.4|62581.6|62564.8|62573.6|62554.9|437
1618206300000|2021-04-12 05:45:00|62573.8|62558.8|62563.6|62548.6|62574.8|62559.5|62560.4|62542.7|430
1618206600000|2021-04-12 05:50:00|62563.8|62548.8|62561|62546|62568.7|62550.8|62555.6|62537.1|499
1618206900000|2021-04-12 05:55:00|62560.9|62545.9|62562.5|62542.5|62565.1|62550.1|62553.3|62535.9|558
1618207200000|2021-04-12 06:00:00|62561.7|62541.7|62577.7|62557.7|62580.1|62560.1|62560.3|62540.3|730
1618207500000|2021-04-12 06:05:00|62577.6|62557.6|62552.7|62532.7|62580.7|62560.7|62550.4|62530.6|696
1618207800000|2021-04-12 06:10:00|62552.6|62532.6|62554.7|62539.7|62559.5|62541.8|62545.7|62529.5|565
1618208100000|2021-04-12 06:15:00|62554.9|62539.9|62538.7|62523.7|62562.3|62545.1|62534.8|62517.2|803
1618208400000|2021-04-12 06:20:00|62538.8|62523.8|62557.2|62542.2|62560.3|62542.4|62538.7|62522.5|636
1618208700000|2021-04-12 06:25:00|62557.3|62542.3|62576.4|62556.4|62579.1|62560.2|62543.4|62526.2|727
1618209000000|2021-04-12 06:30:00|62576.7|62556.7|62568.7|62553.7|62579.4|62562.5|62562.5|62546.7|623
1618209300000|2021-04-12 06:35:00|62568.8|62553.8|62567.6|62552.6|62574.7|62557.2|62562|62542|616
1618209600000|2021-04-12 06:40:00|62567.5|62552.5|62556.7|62536.7|62572.9|62556.1|62543|62527.2|692
1618209900000|2021-04-12 06:45:00|62554.3|62539.3|62559|62539|62564.8|62549.3|62536.5|62521.1|702
1618210200000|2021-04-12 06:50:00|62558.4|62538.4|62564.6|62549.6|62567|62550.2|62548.5|62530.9|657
1618210500000|2021-04-12 06:55:00|62564.4|62549.4|62583.6|62563.6|62583.7|62565.2|62557|62540.2|689
1618210800000|2021-04-12 07:00:00|62583.4|62563.4|62595.5|62580.5|62603.7|62586.6|62568.6|62550.5|845
1618211100000|2021-04-12 07:05:00|62594.5|62579.5|62579.3|62564.3|62605.1|62589.4|62567.4|62550.6|809
1618211400000|2021-04-12 07:10:00|62577.9|62562.9|62589.4|62574.4|62589.5|62574.5|62569.8|62553.2|763
1618211700000|2021-04-12 07:15:00|62589.7|62574.7|62584.7|62569.7|62592.6|62574.8|62567.8|62551.8|737
1618212000000|2021-04-12 07:20:00|62584.6|62569.6|62621.7|62606.7|62632.2|62612.5|62581.4|62566.2|734
1618212300000|2021-04-12 07:25:00|62621.9|62606.9|62638.6|62623.6|62643.2|62626.6|62615.1|62598.4|766
1618212600000|2021-04-12 07:30:00|62638.3|62623.3|62620.6|62605.6|62653|62638|62620.1|62602.3|842
1618212900000|2021-04-12 07:35:00|62620.5|62605.5|62615.1|62600.1|62632.5|62615.9|62610.1|62593.7|833
1618213200000|2021-04-12 07:40:00|62614.8|62599.8|62620.2|62605.2|62622.8|62607.2|62603.6|62587.8|762
1618213500000|2021-04-12 07:45:00|62619.9|62604.9|62631.8|62616.8|62647.6|62632.6|62619|62603.8|729
1618213800000|2021-04-12 07:50:00|62631.7|62616.7|62625.9|62610.9|62636.4|62621.4|62622.4|62606|629
1618214100000|2021-04-12 07:55:00|62626|62611|62645.1|62630.1|62645.6|62630.6|62623|62606.8|773
1618214400000|2021-04-12 08:00:00|62645.5|62630.5|62624.7|62609.7|62648.2|62633.2|62624.3|62607.7|775
1618214700000|2021-04-12 08:05:00|62624|62609|62632.8|62612.8|62655.5|62640.3|62624|62607.9|744
1618215000000|2021-04-12 08:10:00|62632.7|62612.7|62618.9|62603.9|62633.8|62617.4|62618.4|62600.8|759
1618215300000|2021-04-12 08:15:00|62619.4|62604.4|62620.1|62600.1|62625.9|62610.4|62616.4|62598|666
1618215600000|2021-04-12 08:20:00|62619.7|62599.7|62614.8|62599.8|62632.6|62615.4|62611.8|62596.8|676
1618215900000|2021-04-12 08:25:00|62615.3|62600.3|62621.1|62606.1|62622.2|62607.2|62605.7|62590.2|685
1618216200000|2021-04-12 08:30:00|62620.4|62605.4|62623.3|62608.3|62633.8|62618.8|62613.7|62598.2|629
1618216500000|2021-04-12 08:35:00|62623.2|62608.2|62609.2|62594.2|62624.3|62608.8|62607|62590.4|606
1618216800000|2021-04-12 08:40:00|62609.3|62594.3|62607.7|62592.7|62615.6|62600.6|62601.8|62585.7|546
1618217100000|2021-04-12 08:45:00|62607.6|62592.6|62582.2|62567.2|62614.2|62597.7|62575.9|62558.8|691
1618217400000|2021-04-12 08:50:00|62582.1|62567.1|62581.1|62566.1|62590.7|62575.7|62572.7|62555.6|693
1618217700000|2021-04-12 08:55:00|62581.4|62566.4|62591.4|62576.4|62592.2|62577.2|62576.9|62558.9|573
1618218000000|2021-04-12 09:00:00|62591.7|62576.7|62582.9|62567.9|62591.7|62576.7|62575.4|62557.8|656
1618218300000|2021-04-12 09:05:00|62582.8|62567.8|62564.7|62549.7|62582.8|62567.8|62563.1|62546.2|603
1618218600000|2021-04-12 09:10:00|62564.1|62549.1|62547|62532|62573.2|62557.3|62546.6|62530.5|621
1618218900000|2021-04-12 09:15:00|62547.2|62532.2|62523.7|62508.7|62551.2|62533.9|62519.9|62504.9|784
1618219200000|2021-04-12 09:20:00|62524.3|62509.3|62518.2|62503.2|62524.9|62509.9|62504.2|62487.5|681
1618219500000|2021-04-12 09:25:00|62517.9|62502.9|62485.1|62470.1|62519.5|62504.5|62483.2|62468.2|744
1618219800000|2021-04-12 09:30:00|62485.6|62470.6|62487.3|62472.3|62491.7|62476.7|62476.7|62461.7|779
1618220100000|2021-04-12 09:35:00|62487.5|62472.5|62477.9|62462.9|62493.8|62478.8|62476.1|62461.1|688
1618220400000|2021-04-12 09:40:00|62477.2|62462.2|62465.4|62450.4|62477.2|62462.2|62456.2|62441.2|692
1618220700000|2021-04-12 09:45:00|62465.5|62450.5|62483.2|62468.2|62484.8|62469.8|62462.2|62447.2|632
1618221000000|2021-04-12 09:50:00|62482.5|62467.5|62488|62473|62490.1|62475.1|62478.5|62463.5|664
1618221300000|2021-04-12 09:55:00|62488.1|62473.1|62481.6|62466.6|62492.5|62477.5|62479.8|62464.3|634
1618221600000|2021-04-12 10:00:00|62481.3|62466.3|62483.5|62468.5|62500.4|62485.4|62479.2|62464.2|746
1618221900000|2021-04-12 10:05:00|62483.4|62468.4|62481.3|62461.3|62492.7|62477.7|62476.8|62461|612
1618222200000|2021-04-12 10:10:00|62478.1|62463.1|62483.7|62463.7|62483.7|62467|62473.1|62458.1|525
1618222500000|2021-04-12 10:15:00|62483.6|62463.6|62492.2|62477.2|62495|62479.3|62477.3|62462.3|555
1618222800000|2021-04-12 10:20:00|62492.3|62477.3|62466.4|62451.4|62492.4|62477.4|62465.8|62450.8|594
1618223100000|2021-04-12 10:25:00|62466|62451|62479|62464|62479.6|62464.6|62465.8|62450.8|481
1618223400000|2021-04-12 10:30:00|62478.7|62463.7|62468.1|62453.1|62482.5|62467|62465.1|62450.1|508
1618223700000|2021-04-12 10:35:00|62468.2|62453.2|62454.3|62439.3|62469|62454|62453.9|62438.9|460
1618224000000|2021-04-12 10:40:00|62454.6|62439.6|62436.5|62421.5|62458.7|62443.7|62421.7|62406.7|693
1618224300000|2021-04-12 10:45:00|62436.4|62421.4|62416.5|62401.5|62440.6|62425.6|62407|62391.3|771
1618224600000|2021-04-12 10:50:00|62416.8|62401.8|62437.8|62422.8|62439.2|62424.2|62415.3|62400.3|575
1618224900000|2021-04-12 10:55:00|62437.5|62422.5|62452.3|62437.3|62453.5|62438.5|62431|62416|629
1618225200000|2021-04-12 11:00:00|62451.9|62436.9|62459.3|62444.3|62459.6|62444.6|62446.9|62430.5|614
1618225500000|2021-04-12 11:05:00|62459|62444|62468.7|62453.7|62470.7|62455.7|62455.5|62440.5|536
1618225800000|2021-04-12 11:10:00|62468.4|62453.4|62450.5|62435.5|62468.9|62453.9|62441.3|62426.1|609
1618226100000|2021-04-12 11:15:00|62450.6|62435.6|62442.9|62427.9|62458.1|62443.1|62438.1|62423.1|647
1618226400000|2021-04-12 11:20:00|62445.1|62430.1|62435.2|62420.2|62446.1|62431.1|62428.9|62413.9|608
1618226700000|2021-04-12 11:25:00|62435.5|62420.5|62428.3|62413.3|62444|62429|62425.8|62410.8|579
1618227000000|2021-04-12 11:30:00|62428.5|62413.5|62426.9|62411.9|62434.9|62419.9|62422.6|62407.5|561
1618227300000|2021-04-12 11:35:00|62427.1|62412.1|62437.8|62422.8|62438.2|62423.2|62424|62409|563
1618227600000|2021-04-12 11:40:00|62437.5|62422.5|62444.1|62429.1|62453.7|62438.7|62437.5|62422.5|629
1618227900000|2021-04-12 11:45:00|62444|62429|62446.5|62431.5|62454.8|62439.8|62440.8|62425.8|635
1618228200000|2021-04-12 11:50:00|62447.8|62432.8|62463.5|62448.5|62466.8|62451.8|62440.9|62425.9|626
1618228500000|2021-04-12 11:55:00|62463.8|62448.8|62469.5|62454.5|62470.9|62455.9|62455|62440|796
1618228800000|2021-04-12 12:00:00|62469.8|62454.8|62467.2|62452.2|62476.4|62461.4|62460.4|62445.4|719
1618229100000|2021-04-12 12:05:00|62466.2|62451.2|62466.7|62451.7|62476.6|62461.6|62462|62447|660
1618229400000|2021-04-12 12:10:00|62466.5|62451.5|62482.9|62467.9|62485.6|62470.6|62461.6|62446.6|623
1618229700000|2021-04-12 12:15:00|62481.9|62466.9|62461.3|62446.3|62488.3|62473.3|62459.5|62444.5|629
1618230000000|2021-04-12 12:20:00|62461.5|62446.5|62451.7|62436.7|62462.5|62447.5|62447.5|62432.5|722
1618230300000|2021-04-12 12:25:00|62451.6|62436.6|62436|62421|62451.7|62436.7|62428.2|62413.2|693
1618230600000|2021-04-12 12:30:00|62435.9|62420.9|62438.5|62423.5|62441.1|62426.1|62427|62412|585
1618230900000|2021-04-12 12:35:00|62438.4|62423.4|62433.5|62418.5|62444.4|62429.4|62427.5|62412.5|576
1618231200000|2021-04-12 12:40:00|62433.4|62418.4|62414|62399|62433.9|62418.9|62408.9|62393.9|693
1618231500000|2021-04-12 12:45:00|62412.7|62397.7|62416|62401|62416.8|62401.2|62407.6|62390.6|520
1618231800000|2021-04-12 12:50:00|62417.6|62402.6|62412.3|62397.3|62422|62407|62411.7|62396.7|541
1618232100000|2021-04-12 12:55:00|62412.4|62397.4|62428.9|62413.9|62434.9|62419.9|62412.1|62397.1|608
1618232400000|2021-04-12 13:00:00|62428.4|62413.4|62426.6|62411.6|62435|62420|62416.6|62401.6|847
1618232700000|2021-04-12 13:05:00|62426.4|62411.4|62439.9|62424.9|62440|62425|62418.5|62403.5|736
1618233000000|2021-04-12 13:10:00|62439.3|62424.3|62440.8|62425.8|62456.4|62441.4|62435.8|62420.8|740
1618233300000|2021-04-12 13:15:00|62440.6|62425.6|62434.1|62419.1|62446.7|62431.7|62432|62417|603
1618233600000|2021-04-12 13:20:00|62434.8|62419.8|62427.9|62412.9|62435.5|62420.5|62418.6|62403.6|595
1618233900000|2021-04-12 13:25:00|62428.1|62413.1|62446.3|62431.3|62454.3|62439.3|62424.7|62409.5|562
1618234200000|2021-04-12 13:30:00|62446.4|62431.4|62458.6|62443.6|62469.9|62454.9|62440.6|62424.7|816
1618234500000|2021-04-12 13:35:00|62458.7|62443.7|62435.8|62420.8|62459|62444|62423.5|62408.5|765
1618234800000|2021-04-12 13:40:00|62436|62421|62451.1|62436.1|62451.1|62436.1|62432.7|62417.7|823
1618235100000|2021-04-12 13:45:00|62450.9|62435.9|62464.2|62444.2|62464.8|62445|62441.2|62426.2|784
1618235400000|2021-04-12 13:50:00|62464.1|62444.1|62467.5|62452.5|62484.6|62464.6|62463.3|62443.3|852
1618235700000|2021-04-12 13:55:00|62467.7|62452.7|62481.2|62466.2|62492|62477|62467.7|62452|859
1618236000000|2021-04-12 14:00:00|62480.9|62465.9|62474.6|62459.6|62486.5|62468.8|62469.6|62450.9|901
1618236300000|2021-04-12 14:05:00|62474.5|62459.5|62465|62445|62480.8|62463.6|62460.6|62440.6|837
1618236600000|2021-04-12 14:10:00|62465.1|62445.1|62457.8|62442.8|62468|62451|62451.7|62434|780
1618236900000|2021-04-12 14:15:00|62457.9|62442.9|62437.1|62422.1|62460.9|62445.9|62430.7|62415.7|748
1618237200000|2021-04-12 14:20:00|62436.9|62421.9|62419.6|62404.6|62440.1|62425.1|62415.1|62400.1|696
1618237500000|2021-04-12 14:25:00|62419.8|62404.8|62436.6|62421.6|62448|62433|62417.7|62402.7|698
1618237800000|2021-04-12 14:30:00|62434.8|62419.8|62440.3|62425.3|62443.8|62428.8|62428.7|62413.7|690
1618238100000|2021-04-12 14:35:00|62439.9|62424.9|62453.5|62438.5|62459|62444|62439.7|62424.7|721
1618238400000|2021-04-12 14:40:00|62453.6|62438.6|62483.4|62468.4|62483.4|62468.4|62445.3|62430.3|744
1618238700000|2021-04-12 14:45:00|62482.5|62467.5|62476.3|62461.3|62490.5|62475.5|62472.9|62457.9|783
1618239000000|2021-04-12 14:50:00|62476|62461|62463.2|62448.2|62489.7|62474.7|62458.9|62442.3|803
1618239300000|2021-04-12 14:55:00|62462.7|62447.7|62475.9|62460.9|62487.1|62472.1|62462.7|62447.7|944
1618239600000|2021-04-12 15:00:00|62475.7|62460.7|62455.9|62440.9|62478.5|62463.5|62453.8|62438.8|876
1618239900000|2021-04-12 15:05:00|62456|62441|62435.7|62420.7|62456|62441|62434.3|62419.3|706
1618240200000|2021-04-12 15:10:00|62435.1|62420.1|62447.3|62432.3|62452.2|62437.2|62431.7|62416.7|672
1618240500000|2021-04-12 15:15:00|62448.3|62433.3|62442.5|62427.5|62453|62436.2|62436.5|62420.5|594
1618240800000|2021-04-12 15:20:00|62442.4|62427.4|62436.1|62421.1|62448.7|62433.7|62422.3|62407.3|715
1618241100000|2021-04-12 15:25:00|62436.2|62421.2|62449.1|62434.1|62451.3|62436.3|62436|62421|690
1618241400000|2021-04-12 15:30:00|62448.9|62433.9|62446.6|62431.6|62454.9|62439.8|62437.2|62422.2|715
1618241700000|2021-04-12 15:35:00|62445.9|62430.9|62443.7|62428.7|62455.3|62440.3|62436.5|62421.5|629
1618242000000|2021-04-12 15:40:00|62443.5|62428.5|62445.4|62430.4|62453.3|62438.3|62441.6|62426.6|644
1618242300000|2021-04-12 15:45:00|62444.4|62429.4|62461.8|62446.8|62465.8|62449.5|62438.5|62423.5|716
1618242600000|2021-04-12 15:50:00|62462.3|62447.3|62447.9|62432.9|62466.8|62451.8|62444.8|62429.8|700
1618242900000|2021-04-12 15:55:00|62448.3|62433.3|62469.3|62454.3|62478.5|62463.5|62447.8|62432.8|746
1618243200000|2021-04-12 16:00:00|62469|62454|62463.6|62443.6|62478.5|62463.1|62461.1|62442.9|660
1618243500000|2021-04-12 16:05:00|62464.3|62444.3|62455.9|62440.9|62471.2|62454|62455.5|62439.9|540
1618243800000|2021-04-12 16:10:00|62457.6|62442.6|62456.4|62441.4|62470.6|62453.5|62454.7|62439.7|525
1618244100000|2021-04-12 16:15:00|62456.3|62441.3|62460.4|62440.4|62462|62444.8|62450.1|62435.1|633
1618244400000|2021-04-12 16:20:00|62460.2|62440.2|62440.2|62425.2|62460.3|62444.5|62437.6|62422.6|621
1618244700000|2021-04-12 16:25:00|62440.3|62425.3|62440.7|62425.7|62442.4|62427.4|62437.5|62421.3|568
1618245000000|2021-04-12 16:30:00|62440.6|62425.6|62429.3|62414.3|62440.6|62425.6|62429.3|62414.3|558
1618245300000|2021-04-12 16:35:00|62429.5|62414.5|62413.3|62398.3|62432.2|62417.2|62410.2|62395.2|638
1618245600000|2021-04-12 16:40:00|62413.6|62398.6|62423.9|62408.9|62427.4|62410.5|62409.1|62394.1|541
1618245900000|2021-04-12 16:45:00|62424|62409|62430.2|62415.2|62432.2|62417.2|62421|62403.6|534
1618246200000|2021-04-12 16:50:00|62430.5|62415.5|62425.7|62410.7|62432.1|62417.1|62421.9|62406.9|501
1618246500000|2021-04-12 16:55:00|62425.9|62410.9|62425|62410|62430.5|62415.5|62423.6|62408.6|552
1618246800000|2021-04-12 17:00:00|62425.6|62410.6|62425.4|62410.4|62436.3|62421.3|62422.1|62407.1|625
1618247100000|2021-04-12 17:05:00|62425.1|62410.1|62425.9|62410.9|62427.3|62412.3|62418.2|62403.2|443
1618247400000|2021-04-12 17:10:00|62426|62411|62423.4|62408.4|62434.3|62419.3|62420.7|62403.3|436
1618247700000|2021-04-12 17:15:00|62423.5|62408.5|62431.7|62416.7|62434.6|62419.6|62422|62407|365
1618248000000|2021-04-12 17:20:00|62431.9|62416.9|62436.3|62421.3|62437|62422|62430.8|62415.8|365
1618248300000|2021-04-12 17:25:00|62436.9|62421.9|62426|62411|62436.9|62421.9|62425.2|62408.6|340
1618248600000|2021-04-12 17:30:00|62425.5|62410.5|62425.9|62410.9|62431.4|62416.4|62422.5|62407.5|360
1618248900000|2021-04-12 17:35:00|62425.8|62410.8|62427.7|62412.7|62428.9|62413.9|62423.4|62408.4|351
1618249200000|2021-04-12 17:40:00|62427.6|62412.6|62425.6|62410.6|62433.5|62418.5|62424.7|62409.7|342
1618249500000|2021-04-12 17:45:00|62425.7|62410.7|62422.4|62407.4|62426|62411|62420.2|62405.2|364
1618249800000|2021-04-12 17:50:00|62422.2|62407.2|62425.2|62410.2|62426.5|62411.5|62420.7|62404.7|388
1618250100000|2021-04-12 17:55:00|62425.7|62410.7|62432.6|62417.6|62435.8|62420.8|62424.8|62409.7|427
1618250400000|2021-04-12 18:00:00|62432.8|62417.8|62432.1|62417.1|62437.4|62422.4|62429.6|62414.6|476
1618250700000|2021-04-12 18:05:00|62432|62417|62433.5|62418.5|62435.5|62420.5|62427.2|62411.7|387
1618251000000|2021-04-12 18:10:00|62433.8|62418.8|62435.1|62420.1|62439.9|62423.9|62433.7|62417.7|373
1618251300000|2021-04-12 18:15:00|62435|62420|62461.1|62446.1|62461.1|62446.1|62434.4|62419.4|419
1618251600000|2021-04-12 18:20:00|62460.7|62445.7|62473.5|62453.5|62477.9|62462.1|62458.4|62441.7|576
1618251900000|2021-04-12 18:25:00|62474.1|62454.1|62485.2|62465.2|62491.6|62471.6|62473.7|62453.7|650
1618252200000|2021-04-12 18:30:00|62484.4|62464.4|62477.7|62462.7|62486.1|62466.1|62472.6|62452.6|523
1618252500000|2021-04-12 18:35:00|62481|62461|62481.1|62461.1|62486.4|62467.4|62478.3|62459.6|501
1618252800000|2021-04-12 18:40:00|62481.5|62461.5|62485.6|62470.6|62489.5|62471.7|62475.2|62456.2|575
1618253100000|2021-04-12 18:45:00|62485.4|62470.4|62482|62467|62489.8|62474.8|62480.9|62465.9|530
1618253400000|2021-04-12 18:50:00|62481.9|62466.9|62480.7|62465.7|62484.6|62469.6|62479.3|62464.3|416
1618253700000|2021-04-12 18:55:00|62479.5|62464.5|62482.9|62462.9|62486.9|62469.9|62474.4|62459.4|549
1618254000000|2021-04-12 19:00:00|62480.2|62465.2|62496.8|62481.8|62497.6|62482.5|62474.5|62459.2|596
1618254300000|2021-04-12 19:05:00|62496.9|62481.9|62500.1|62485.1|62502.3|62485.8|62492.9|62477.9|417
1618254600000|2021-04-12 19:10:00|62500.2|62485.2|62505.4|62490.4|62506.2|62491.2|62499|62484|393
1618254900000|2021-04-12 19:15:00|62505.5|62490.5|62502.9|62487.9|62516.6|62501.6|62502.5|62487.5|445
1618255200000|2021-04-12 19:20:00|62503|62488|62489.9|62474.9|62503|62488|62489.2|62474.2|448
1618255500000|2021-04-12 19:25:00|62490|62475|62505.5|62490.5|62505.5|62490.5|62489.8|62474.8|413
1618255800000|2021-04-12 19:30:00|62504.6|62489.6|62496.7|62481.7|62505.6|62490.6|62496.5|62481.5|406
1618256100000|2021-04-12 19:35:00|62496.6|62481.6|62487.4|62472.4|62496.6|62481.6|62486.9|62471.5|357
1618256400000|2021-04-12 19:40:00|62487.5|62472.5|62475.3|62460.3|62489.1|62474.1|62471.7|62455.7|449
1618256700000|2021-04-12 19:45:00|62475.4|62460.4|62466.2|62451.2|62477.4|62462.4|62465.5|62449.8|512
1618257000000|2021-04-12 19:50:00|62466.7|62451.7|62473.1|62458.1|62473.4|62458.4|62462.7|62447.7|418
1618257300000|2021-04-12 19:55:00|62473.3|62458.3|62465.2|62450.2|62480.8|62464.6|62461.7|62446.7|730
1618257600000|2021-04-12 20:00:00|62465.9|62450.9|62463|62448|62466.3|62450.9|62453.7|62434.2|457
1618257900000|2021-04-12 20:05:00|62465.9|62445.9|62471.6|62451.6|62472|62452.4|62460.9|62444.2|360
1618258200000|2021-04-12 20:10:00|62471.3|62451.3|62465.5|62445.5|62472.7|62452.7|62465.4|62445.4|205
1618258500000|2021-04-12 20:15:00|62466.3|62446.3|62462.5|62442.5|62467.2|62448.9|62462.1|62442.1|223
1618258800000|2021-04-12 20:20:00|62462.4|62442.4|62458.1|62438.1|62462.6|62442.6|62454.6|62434.6|228
1618259100000|2021-04-12 20:25:00|62458.2|62438.2|62462.7|62442.7|62463.3|62443.3|62456.7|62436.7|279
1618259400000|2021-04-12 20:30:00|62463.4|62443.4|62465.8|62445.8|62467.4|62447.4|62463|62443|214
1618259700000|2021-04-12 20:35:00|62465.6|62445.6|62455.4|62435.4|62467|62447|62454.6|62434.6|235
1618260000000|2021-04-12 20:40:00|62455.3|62435.3|62466.4|62446.4|62467.2|62447.2|62454.5|62434.5|281
1618260300000|2021-04-12 20:45:00|62466.1|62446.1|62459.6|62439.6|62466.4|62446.4|62459.6|62439.6|264
1618260600000|2021-04-12 20:50:00|62459.1|62439.1|62457.9|62437.9|62461.8|62441.8|62455.4|62435.4|316
1618260900000|2021-04-12 20:55:00|62458.1|62438.1|62458.9|62438.9|62459.1|62439.1|62448.1|62428.1|348
1618261200000|2021-04-12 21:00:00|62473.1|62437.4|62468.9|62433.7|62473.1|62440.4|62458.5|62433.7|31
1618261500000|2021-04-12 21:05:00|62461.3|62437|62478|62407.5|62488.1|62439.1|62454.5|62401.5|109
1618261800000|2021-04-12 21:10:00|62466.9|62429.3|62459.8|62427.3|62486.8|62438.6|62453.6|62406.9|149
1618262100000|2021-04-12 21:15:00|62462.6|62428.4|62456.9|62429.1|62479|62439.7|62452.2|62411.5|279
1618262400000|2021-04-12 21:20:00|62457.5|62426.6|62441.9|62421.9|62477.7|62430.4|62435.8|62410.4|360
1618262700000|2021-04-12 21:25:00|62444.1|62421|62450.4|62407.1|62450.4|62422.1|62429.4|62398.9|234
1618263000000|2021-04-12 21:30:00|62479.6|62411.3|62466.3|62419.2|62492.8|62421.4|62435.8|62394.4|305
1618263300000|2021-04-12 21:35:00|62466.2|62418.2|62453.2|62416.2|62473.6|62422.8|62431.3|62395.6|524
1618263600000|2021-04-12 21:40:00|62462.4|62410.4|62453.5|62419|62470.9|62424.1|62442.2|62410.4|421
1618263900000|2021-04-12 21:45:00|62450.6|62421.5|62446.6|62414.1|62455.4|62423.9|62442.4|62405|194
1618264200000|2021-04-12 21:50:00|62448.9|62413.6|62454.9|62405.8|62466.5|62418.1|62436.8|62392|242
1618264500000|2021-04-12 21:55:00|62456.5|62402.1|62451.3|62418.8|62462.2|62426.4|62443|62402.1|264
1618264800000|2021-04-12 22:00:00|62451.6|62418.6|62436.6|62416.6|62451.6|62427|62435.4|62414.4|476
1618265100000|2021-04-12 22:05:00|62436.8|62416.8|62436.2|62416.2|62442.5|62419.2|62431.2|62409.9|321
1618265400000|2021-04-12 22:10:00|62436.1|62416.1|62436.3|62416.3|62436.9|62416.9|62430.5|62410.5|218
1618265700000|2021-04-12 22:15:00|62436.7|62416.7|62434.7|62414.7|62438.2|62418.2|62432.5|62412.5|261
1618266000000|2021-04-12 22:20:00|62434.1|62414.1|62437.1|62417.1|62437.4|62417.4|62432.1|62412.1|240
1618266300000|2021-04-12 22:25:00|62436.9|62416.9|62435.5|62415.5|62438.5|62418.5|62434|62414|247
1618266600000|2021-04-12 22:30:00|62437.4|62417.4|62441.5|62421.5|62445.5|62425.5|62434.2|62414.2|304
1618266900000|2021-04-12 22:35:00|62440.4|62420.4|62443.8|62423.8|62444.8|62424.8|62439.8|62419.8|225
1618267200000|2021-04-12 22:40:00|62444.2|62424.2|62443.3|62423.3|62445.4|62425.4|62439.3|62419.1|203
1618267500000|2021-04-12 22:45:00|62442.7|62422.7|62444.8|62424.8|62447.6|62427.6|62441.1|62421.1|172
1618267800000|2021-04-12 22:50:00|62444.5|62424.5|62449.3|62429.3|62450.3|62430.3|62442.6|62422.6|159
1618268100000|2021-04-12 22:55:00|62449.1|62429.1|62445|62425|62450|62430|62444.4|62424.4|165
1618268400000|2021-04-12 23:00:00|62445.3|62425.3|62448.2|62428.2|62451.1|62431.1|62442.1|62422.1|201
1618268700000|2021-04-12 23:05:00|62447.7|62427.7|62452.2|62432.2|62454.5|62434.5|62447.7|62427.7|196
1618269000000|2021-04-12 23:10:00|62452.1|62432.1|62449.9|62429.9|62452.7|62432.7|62447.4|62427.4|166
1618269300000|2021-04-12 23:15:00|62449.8|62429.8|62452.8|62432.8|62453.5|62433.5|62447.3|62427.3|216
1618269600000|2021-04-12 23:20:00|62452.5|62432.5|62452.2|62432.2|62455.4|62435.4|62450.5|62430.5|187
1618269900000|2021-04-12 23:25:00|62451.9|62431.9|62451.7|62431.7|62453.5|62433.5|62450|62430|147
1618270200000|2021-04-12 23:30:00|62451.5|62431.5|62439.2|62419.2|62452.4|62432.4|62438.5|62418.5|290
1618270500000|2021-04-12 23:35:00|62439.3|62419.3|62431.1|62411.1|62440.3|62420.3|62431|62411|191
1618270800000|2021-04-12 23:40:00|62431.7|62411.7|62434.2|62414.2|62434.6|62414.6|62427.3|62407.3|325
1618271100000|2021-04-12 23:45:00|62433.9|62413.9|62434.8|62414.8|62437.1|62417.1|62432.6|62412.6|241
1618271400000|2021-04-12 23:50:00|62434.9|62414.9|62446.9|62426.9|62447.3|62427.3|62433.9|62413.9|285
1618271700000|2021-04-12 23:55:00|62446.5|62426.5|62449.5|62429.5|62449.5|62429.5|62441.3|62421.3|311
1618272000000|2021-04-13 00:00:00|62448.7|62428.7|62462.4|62442.4|62465.7|62445.7|62446.8|62426.8|573
1618272300000|2021-04-13 00:05:00|62462.2|62442.2|62484.9|62464.9|62493.1|62473.1|62461.6|62441.6|622
1618272600000|2021-04-13 00:10:00|62485|62465|62472.6|62452.6|62491.8|62471.8|62470.4|62450.4|518
1618272900000|2021-04-13 00:15:00|62472.3|62452.3|62486.3|62466.3|62489.3|62469.3|62472.3|62452.3|442
1618273200000|2021-04-13 00:20:00|62486.4|62466.4|62494.4|62474.4|62496.7|62476.7|62481.3|62461.3|418
1618273500000|2021-04-13 00:25:00|62494.2|62474.2|62485.2|62465.2|62497.9|62477.9|62480.5|62460.5|430
1618273800000|2021-04-13 00:30:00|62484.8|62464.8|62484.1|62464.1|62489.7|62469.7|62480.8|62460.8|371
1618274100000|2021-04-13 00:35:00|62484|62464|62485.7|62465.7|62487.1|62467.1|62480.2|62460.2|437
1618274400000|2021-04-13 00:40:00|62485.6|62465.6|62480.1|62460.1|62486.5|62466.5|62480|62460|348
1618274700000|2021-04-13 00:45:00|62480.2|62460.2|62485.6|62465.6|62488.9|62468.9|62478.4|62458.4|454
1618275000000|2021-04-13 00:50:00|62485.2|62465.2|62498.8|62478.8|62498.8|62478.8|62483.7|62463.7|526
1618275300000|2021-04-13 00:55:00|62498.6|62478.6|62488.9|62468.9|62498.6|62478.6|62488.7|62468.7|421
1618275600000|2021-04-13 01:00:00|62489|62469|62502|62482|62506.1|62486.1|62486.2|62466.2|654
1618275900000|2021-04-13 01:05:00|62502.1|62482.1|62510.2|62490.2|62518.9|62498.9|62500.1|62480.1|625
1618276200000|2021-04-13 01:10:00|62510|62490|62495.8|62475.8|62510|62490|62490.8|62470.8|495
1618276500000|2021-04-13 01:15:00|62494.8|62474.8|62505.4|62485.4|62506.2|62486.2|62489.1|62469.1|487
1618276800000|2021-04-13 01:20:00|62505.3|62485.3|62520.9|62500.9|62523.5|62503.5|62499.3|62479.3|568
1618277100000|2021-04-13 01:25:00|62520.8|62500.8|62507.9|62487.9|62520.9|62500.9|62506.7|62486.7|538
1618277400000|2021-04-13 01:30:00|62507.8|62487.8|62504.5|62484.5|62511.7|62491.7|62498.4|62478.4|604
1618277700000|2021-04-13 01:35:00|62504.4|62484.4|62518.2|62498.2|62520.6|62500.6|62501|62481|523
1618278000000|2021-04-13 01:40:00|62518.7|62498.7|62512.7|62492.7|62518.7|62498.7|62507.1|62487.1|540
1618278300000|2021-04-13 01:45:00|62512.5|62492.5|62497.2|62477.2|62513.5|62493.5|62496.7|62476.7|505
1618278600000|2021-04-13 01:50:00|62497.3|62477.3|62509.7|62489.7|62511.2|62491.2|62496.4|62476.4|532
1618278900000|2021-04-13 01:55:00|62509.4|62489.4|62514|62494|62526.3|62506.3|62508.1|62488.1|540
1618279200000|2021-04-13 02:00:00|62514.1|62494.1|62512.9|62492.9|62515.4|62495.4|62506.6|62486.6|529
1618279500000|2021-04-13 02:05:00|62512.8|62492.8|62503.9|62483.9|62512.8|62492.8|62503.5|62483.5|524
1618279800000|2021-04-13 02:10:00|62504|62484|62512.7|62492.7|62515.3|62495.3|62503.9|62483.9|471
1618280100000|2021-04-13 02:15:00|62512.6|62492.6|62522|62502|62524.1|62504.1|62511.3|62491.3|497
1618280400000|2021-04-13 02:20:00|62522.1|62502.1|62520.9|62500.9|62525|62505|62515.4|62495.4|468
1618280700000|2021-04-13 02:25:00|62521|62501|62520.9|62500.9|62524.1|62504.1|62517.5|62497.5|457
1618281000000|2021-04-13 02:30:00|62521.1|62501.1|62526.7|62506.7|62527.8|62507.8|62514.9|62494.9|532
1618281300000|2021-04-13 02:35:00|62526.6|62506.6|62528.4|62508.4|62532.1|62512.1|62516.7|62496.7|525
1618281600000|2021-04-13 02:40:00|62528.5|62508.5|62524.8|62504.8|62531.9|62511.9|62524.5|62504.5|542
1618281900000|2021-04-13 02:45:00|62524.9|62504.9|62520.2|62500.2|62525.6|62505.6|62519.4|62499.4|444
1618282200000|2021-04-13 02:50:00|62520.3|62500.3|62526.3|62506.3|62527.4|62507.4|62517.7|62497.7|446
1618282500000|2021-04-13 02:55:00|62526.4|62506.4|62519|62499|62526.4|62506.4|62509.4|62489.4|481
1618282800000|2021-04-13 03:00:00|62518.7|62498.7|62518.4|62498.4|62524|62504|62513.4|62493.4|500
1618283100000|2021-04-13 03:05:00|62518.5|62498.5|62523.6|62503.6|62527|62507|62516.2|62496.2|499
1618283400000|2021-04-13 03:10:00|62523.9|62503.9|62525.7|62505.7|62528.7|62508.7|62520.3|62500.3|487
1618283700000|2021-04-13 03:15:00|62525.9|62505.9|62527.4|62507.4|62531.1|62511.1|62523.9|62503.9|416
1618284000000|2021-04-13 03:20:00|62527.3|62507.3|62540.7|62520.7|62544.5|62524.5|62527.3|62507.3|487
1618284300000|2021-04-13 03:25:00|62540.8|62520.8|62539.5|62519.5|62544.2|62524.2|62536.8|62516.8|417
1618284600000|2021-04-13 03:30:00|62541|62521|62536.3|62516.3|62544.7|62524.7|62533.5|62513.5|394
1618284900000|2021-04-13 03:35:00|62536.4|62516.4|62539.2|62519.2|62542.1|62522.1|62535.1|62515.1|408
1618285200000|2021-04-13 03:40:00|62539.1|62519.1|62547.4|62527.4|62548.1|62528.1|62537.3|62517.3|378
1618285500000|2021-04-13 03:45:00|62547.2|62527.2|62552.5|62532.5|62563.2|62543.2|62546.5|62526.5|485
1618285800000|2021-04-13 03:50:00|62552.4|62532.4|62555.6|62535.6|62557.5|62537.5|62552.1|62532.1|362
1618286100000|2021-04-13 03:55:00|62555.7|62535.7|62560.7|62540.7|62562.4|62542.4|62555.7|62535.7|482
1618286400000|2021-04-13 04:00:00|62561.1|62541.1|62552.4|62532.4|62562.3|62542.3|62550.6|62530.6|478
1618286700000|2021-04-13 04:05:00|62552.3|62532.3|62569.1|62549.1|62573|62553|62551.6|62531.6|447
1618287000000|2021-04-13 04:10:00|62569.2|62549.2|62558.5|62538.5|62571.5|62551.5|62556.2|62536.2|443
1618287300000|2021-04-13 04:15:00|62558.6|62538.6|62564.4|62544.4|62568.6|62548.6|62558.6|62538.6|412
1618287600000|2021-04-13 04:20:00|62564.7|62544.7|62561.2|62541.2|62565.3|62545.3|62558.1|62538.1|375
1618287900000|2021-04-13 04:25:00|62561|62541|62556|62536|62562.3|62542.3|62554.2|62534.2|383
1618288200000|2021-04-13 04:30:00|62556.1|62536.1|62567.5|62547.5|62567.5|62547.5|62556.1|62536.1|329
1618288500000|2021-04-13 04:35:00|62567.3|62547.3|62564.1|62544.1|62567.6|62547.6|62561.3|62541.3|361
1618288800000|2021-04-13 04:40:00|62563.9|62543.9|62561.8|62541.8|62567.1|62547.1|62558.6|62538.6|323
1618289100000|2021-04-13 04:45:00|62561.9|62541.9|62564.3|62544.3|62564.6|62544.6|62558.6|62538.6|365
1618289400000|2021-04-13 04:50:00|62564.1|62544.1|62576.8|62556.8|62579.4|62559.4|62564.1|62544.1|497
1618289700000|2021-04-13 04:55:00|62577.3|62557.3|62577.1|62557.1|62584.1|62564.1|62574.9|62554.9|414
1618290000000|2021-04-13 05:00:00|62578|62558|62579.8|62559.8|62584.3|62564.3|62576|62556|603
1618290300000|2021-04-13 05:05:00|62580|62560|62578.4|62558.4|62581.5|62561.5|62573.7|62553.7|340
1618290600000|2021-04-13 05:10:00|62578.5|62558.5|62576.1|62556.1|62580.8|62560.8|62575|62555|310
1618290900000|2021-04-13 05:15:00|62576.2|62556.2|62577|62557|62577|62557|62568.3|62548.3|410
1618291200000|2021-04-13 05:20:00|62576.9|62556.9|62574.4|62554.4|62579.2|62559.2|62572.5|62552.5|342
1618291500000|2021-04-13 05:25:00|62574.6|62554.6|62568.3|62548.3|62575|62555|62567.4|62547.4|356
1618291800000|2021-04-13 05:30:00|62567.2|62547.2|62569.4|62549.4|62572.7|62552.7|62565.5|62545.5|414
1618292100000|2021-04-13 05:35:00|62569.5|62549.5|62564.8|62544.8|62571.1|62551.1|62562.4|62542.4|390
1618292400000|2021-04-13 05:40:00|62565|62545|62556.9|62536.9|62565|62545|62556.3|62536.3|444
1618292700000|2021-04-13 05:45:00|62557|62537|62556|62536|62561.1|62541.1|62554.8|62535|393
1618293000000|2021-04-13 05:50:00|62555.7|62535.7|62546.6|62526.6|62559.4|62540.1|62546.2|62526.2|516
1618293300000|2021-04-13 05:55:00|62546.2|62526.2|62541.5|62526.5|62549.8|62529.8|62538.6|62521.5|528
1618293600000|2021-04-13 06:00:00|62544.3|62524.3|62543.2|62528.2|62564.8|62546.1|62540.6|62523.6|640
1618293900000|2021-04-13 06:05:00|62543.1|62528.1|62525.8|62510.8|62543.6|62528.3|62525.6|62509.2|628
1618294200000|2021-04-13 06:10:00|62526.9|62511.9|62511.6|62496.6|62529.2|62512.5|62510.2|62493.2|654
1618294500000|2021-04-13 06:15:00|62511.3|62496.3|62511.5|62491.5|62525|62507.4|62505.5|62490.5|636
1618294800000|2021-04-13 06:20:00|62511.6|62491.6|62506.2|62491.2|62516.8|62499.9|62502.7|62485.4|570
1618295100000|2021-04-13 06:25:00|62506.4|62491.4|62520.5|62505.5|62523.3|62505.7|62502.8|62487.8|567
1618295400000|2021-04-13 06:30:00|62520.9|62505.9|62522.8|62507.8|62530|62513.5|62511.5|62496.4|714
1618295700000|2021-04-13 06:35:00|62523|62508|62529.6|62514.6|62529.6|62514.6|62512.1|62495|607
1618296000000|2021-04-13 06:40:00|62528.9|62513.9|62528.5|62513.5|62533|62518|62525.4|62509.9|595
1618296300000|2021-04-13 06:45:00|62528.4|62513.4|62543.9|62528.9|62548|62531.5|62517.6|62502.6|612
1618296600000|2021-04-13 06:50:00|62543.8|62528.8|62535.9|62520.9|62549.8|62533.8|62533.2|62516.9|633
1618296900000|2021-04-13 06:55:00|62535.8|62520.8|62588.9|62573.9|62596.4|62580.2|62535.8|62520.8|896
1618297200000|2021-04-13 07:00:00|62588.6|62573.6|62572.3|62552.3|62588.8|62573.8|62553.2|62536|771
1618297500000|2021-04-13 07:05:00|62569.9|62554.9|62544.4|62529.4|62576.3|62561.3|62544.3|62527.2|729
1618297800000|2021-04-13 07:10:00|62546.3|62531.3|62535.6|62520.6|62560.5|62544.3|62534|62517.8|673
1618298100000|2021-04-13 07:15:00|62536|62521|62536|62521|62548|62533|62533.5|62518.2|589
1618298400000|2021-04-13 07:20:00|62538|62523|62527.7|62507.7|62542|62527|62525|62507.5|729
1618298700000|2021-04-13 07:25:00|62527.6|62507.6|62516.4|62496.4|62540.7|62523.5|62509.6|62491.1|699
1618299000000|2021-04-13 07:30:00|62512.9|62497.9|62491.9|62476.9|62513.3|62498.3|62488.2|62473.2|728
1618299300000|2021-04-13 07:35:00|62492|62477|62470.6|62455.6|62492|62477|62460.9|62444.2|848
1618299600000|2021-04-13 07:40:00|62470.1|62455.1|62492.4|62477.4|62496|62481|62468.6|62453.6|822
1618299900000|2021-04-13 07:45:00|62492.3|62477.3|62481.1|62466.1|62493.4|62478|62477.3|62461.8|741
1618300200000|2021-04-13 07:50:00|62481|62466|62476.4|62456.4|62483.6|62468|62459.6|62444.6|720
1618300500000|2021-04-13 07:55:00|62476.2|62456.2|62485.3|62470.3|62490.1|62474.5|62462|62446.4|755
1618300800000|2021-04-13 08:00:00|62485.1|62470.1|62512.5|62497.5|62523.1|62505|62485|62470|761
1618301100000|2021-04-13 08:05:00|62512.4|62497.4|62518.5|62503.5|62533.2|62517.1|62509.1|62494.1|750
1618301400000|2021-04-13 08:10:00|62517.2|62502.2|62494.9|62474.9|62520.4|62504.6|62484.4|62469.4|725
1618301700000|2021-04-13 08:15:00|62494.4|62474.4|62508.2|62493.2|62515.1|62499.1|62483.7|62465.7|658
1618302000000|2021-04-13 08:20:00|62508.5|62493.5|62517.2|62502.2|62523.7|62506.5|62506.3|62489.9|654
1618302300000|2021-04-13 08:25:00|62516.2|62501.2|62515.6|62495.6|62518.7|62502.9|62505.6|62490|575
1618302600000|2021-04-13 08:30:00|62513|62498|62516.2|62501.2|62527.4|62512.4|62509.9|62492.8|591
1618302900000|2021-04-13 08:35:00|62516|62501|62500.4|62485.4|62520.4|62505|62494.9|62479.9|619
1618303200000|2021-04-13 08:40:00|62500.5|62485.5|62493|62478|62522.8|62505.1|62492.1|62477.1|688
1618303500000|2021-04-13 08:45:00|62496.6|62476.6|62503|62488|62511.3|62495.7|62492.4|62476.3|635
1618303800000|2021-04-13 08:50:00|62502.9|62487.9|62494.8|62479.8|62506.3|62491.3|62493.5|62477.1|554
1618304100000|2021-04-13 08:55:00|62494.7|62479.7|62504.7|62484.7|62510|62491.4|62489.5|62472|656
1618304400000|2021-04-13 09:00:00|62503.6|62483.6|62539.5|62524.5|62542.3|62527.3|62503.6|62483.6|747
1618304700000|2021-04-13 09:05:00|62539.6|62524.6|62531.4|62516.4|62541.5|62525.2|62524.9|62509.9|668
1618305000000|2021-04-13 09:10:00|62531|62516|62520.8|62505.8|62532.2|62517.2|62516.4|62500.7|600
1618305300000|2021-04-13 09:15:00|62520.5|62505.5|62493.8|62478.8|62529.4|62511.8|62491.6|62476.6|732
1618305600000|2021-04-13 09:20:00|62494.3|62479.3|62501.5|62486.5|62501.9|62486.9|62486.9|62471.9|625
1618305900000|2021-04-13 09:25:00|62501.3|62486.3|62491.8|62476.8|62502.6|62487.6|62486.5|62471.5|586
1618306200000|2021-04-13 09:30:00|62493.4|62478.4|62499.8|62484.8|62500.5|62485.5|62485.8|62470.8|629
1618306500000|2021-04-13 09:35:00|62500.5|62485.5|62511|62496|62521.1|62503.7|62493.9|62478.9|672
1618306800000|2021-04-13 09:40:00|62510.8|62495.8|62502.7|62487.7|62522.1|62507.1|62501.8|62485.3|579
1618307100000|2021-04-13 09:45:00|62502.8|62487.8|62514|62499|62516.2|62501.1|62496.5|62481.5|549
1618307400000|2021-04-13 09:50:00|62512.9|62497.9|62532.9|62517.9|62533.8|62518.8|62510.1|62495.1|698
1618307700000|2021-04-13 09:55:00|62532.8|62517.8|62542.7|62522.7|62543.2|62526.1|62530|62514.3|701
1618308000000|2021-04-13 10:00:00|62541.7|62526.7|62541.2|62526.2|62544.5|62528.4|62526|62511|692
1618308300000|2021-04-13 10:05:00|62541.3|62526.3|62542.5|62527.5|62543.3|62528.1|62533.7|62518.7|515
1618308600000|2021-04-13 10:10:00|62542.4|62527.4|62529.5|62514.5|62543.6|62528.6|62526.8|62511.8|506
1618308900000|2021-04-13 10:15:00|62529.7|62514.7|62533.9|62518.9|62552.9|62536|62529.1|62514.1|558
1618309200000|2021-04-13 10:20:00|62533.8|62518.8|62539.6|62524.6|62548.5|62533.5|62532.2|62516.4|510
1618309500000|2021-04-13 10:25:00|62539.9|62524.9|62564.3|62549.3|62564.3|62549.3|62531.3|62516.3|499
1618309800000|2021-04-13 10:30:00|62564.4|62549.4|62565.8|62550.8|62571.3|62556.3|62558|62543|587
1618310100000|2021-04-13 10:35:00|62567.2|62552.2|62566.7|62551.7|62568.6|62553.6|62551.9|62536.9|585
1618310400000|2021-04-13 10:40:00|62566.3|62551.3|62554.9|62539.9|62568.5|62553.5|62545.3|62530.3|590
1618310700000|2021-04-13 10:45:00|62554.8|62539.8|62548.3|62533.3|62561.9|62546.9|62545.1|62529.7|547
1618311000000|2021-04-13 10:50:00|62548.4|62533.4|62537.7|62522.7|62552.6|62536.1|62534.6|62517.4|571
1618311300000|2021-04-13 10:55:00|62537.6|62522.6|62553.6|62538.6|62564.1|62549.1|62537.2|62522.2|748
1618311600000|2021-04-13 11:00:00|62554|62539|62559.2|62544.2|62564.7|62549.7|62531.5|62516.5|985
1618311900000|2021-04-13 11:05:00|62559.3|62544.3|62549.8|62534.8|62566.6|62551.6|62531.4|62514.4|875
1618312200000|2021-04-13 11:10:00|62549.7|62534.7|62535.3|62520.3|62556.9|62541.9|62529.4|62514.4|806
1618312500000|2021-04-13 11:15:00|62534.5|62519.5|62580.7|62565.7|62580.7|62565.7|62534.4|62519.4|873
1618312800000|2021-04-13 11:20:00|62580.5|62565.5|62574.3|62559.3|62583.2|62568.2|62558.4|62543.4|756
1618313100000|2021-04-13 11:25:00|62572.7|62557.7|62572.3|62557.3|62582.7|62567.7|62567.8|62552.8|721
1618313400000|2021-04-13 11:30:00|62572.1|62557.1|62561.8|62546.8|62578.3|62563.3|62559.6|62544.6|673
1618313700000|2021-04-13 11:35:00|62561.7|62546.7|62538.4|62523.4|62566.6|62551.6|62538.3|62523.3|736
1618314000000|2021-04-13 11:40:00|62539.2|62524.2|62540|62525|62554.1|62537.2|62536.5|62519|743
1618314300000|2021-04-13 11:45:00|62539.7|62524.7|62569.8|62554.8|62570.1|62555.1|62535.2|62520.2|831
1618314600000|2021-04-13 11:50:00|62569.6|62554.6|62565.2|62550.2|62570.3|62555.3|62552.5|62537.5|631
1618314900000|2021-04-13 11:55:00|62566.8|62551.8|62526.7|62511.7|62566.9|62551.9|62523.6|62508.6|793
1618315200000|2021-04-13 12:00:00|62526.8|62511.8|62537.5|62522.5|62568|62550.6|62525.6|62510.6|852
1618315500000|2021-04-13 12:05:00|62536.6|62521.6|62547.5|62532.5|62556.3|62541.3|62531.2|62516.2|759
1618315800000|2021-04-13 12:10:00|62548.1|62533.1|62532.5|62517.5|62562.8|62547.8|62521.2|62506.2|820
1618316100000|2021-04-13 12:15:00|62532.4|62517.4|62522.7|62507.7|62539.3|62524.3|62514.2|62497.9|815
1618316400000|2021-04-13 12:20:00|62523.1|62508.1|62541.6|62526.6|62547.6|62530.8|62517.5|62501.1|791
1618316700000|2021-04-13 12:25:00|62540.9|62525.9|62539.6|62517.2|62555.9|62540.9|62525.7|62510.7|733
1618317000000|2021-04-13 12:30:00|62539.2|62519|62494.3|62479.3|62627|62601.7|62489.7|62472|1050
1618317300000|2021-04-13 12:35:00|62494.1|62479.1|62430.1|62415.1|62506.3|62486.7|62416|62399.6|1038
1618317600000|2021-04-13 12:40:00|62430.3|62415.3|62370.6|62355.6|62435.4|62420.4|62356.9|62338.3|1082
1618317900000|2021-04-13 12:45:00|62372.3|62352.3|62376.6|62356.6|62390|62372.1|62330.6|62310.6|1068
1618318200000|2021-04-13 12:50:00|62375.1|62355.1|62397.7|62382.7|62400.5|62385.5|62364.4|62348.4|949
1618318500000|2021-04-13 12:55:00|62397.4|62382.4|62381.6|62366.6|62402.7|62387.7|62356.5|62341.5|910
1618318800000|2021-04-13 13:00:00|62382.2|62367.2|62355.5|62340.5|62387.7|62372.7|62328.9|62311.7|990
1618319100000|2021-04-13 13:05:00|62354.8|62339.8|62349.9|62334.9|62359.1|62344.1|62331|62314.1|965
1618319400000|2021-04-13 13:10:00|62349.4|62334.4|62336.4|62321.4|62349.5|62334.5|62323.1|62308.1|902
1618319700000|2021-04-13 13:15:00|62334.9|62319.9|62332|62312|62354|62336.8|62322.8|62304.3|906
1618320000000|2021-04-13 13:20:00|62331.7|62311.7|62342.9|62327.9|62347.5|62330.4|62306.8|62291.8|936
1618320300000|2021-04-13 13:25:00|62343|62328|62341.3|62326.3|62367|62352|62333.3|62316.2|768
1618320600000|2021-04-13 13:30:00|62339.3|62324.3|62331.9|62316.9|62343.7|62326.4|62321.3|62306.1|830
1618320900000|2021-04-13 13:35:00|62330.7|62315.7|62305.8|62290.8|62337.4|62322.4|62297.1|62282.1|935
1618321200000|2021-04-13 13:40:00|62305.9|62290.9|62306.1|62286.1|62324.6|62309.1|62300|62285|886
1618321500000|2021-04-13 13:45:00|62306|62286|62300|62285|62309.5|62294.5|62281.4|62265|908
1618321800000|2021-04-13 13:50:00|62300.5|62285.5|62298.4|62283.4|62303|62288|62285.4|62270.4|836
1618322100000|2021-04-13 13:55:00|62298.7|62283.7|62323.8|62308.8|62329.3|62314.3|62297.8|62282.8|908
1618322400000|2021-04-13 14:00:00|62321.5|62306.5|62305.3|62290.3|62323.8|62306.9|62297.2|62282.2|955
1618322700000|2021-04-13 14:05:00|62305.7|62290.7|62311|62296|62320.3|62305.3|62294.7|62279.7|896
1618323000000|2021-04-13 14:10:00|62310.7|62295.7|62309.6|62294.6|62319.5|62302.3|62298.1|62283.1|867
1618323300000|2021-04-13 14:15:00|62309.5|62294.5|62346.2|62326.2|62346.4|62328.3|62306.7|62291.7|907
1618323600000|2021-04-13 14:20:00|62346.5|62326.5|62344.4|62329.4|62363.1|62345.5|62339|62320.8|853
1618323900000|2021-04-13 14:25:00|62343.6|62328.6|62327.8|62312.8|62350.6|62333.1|62326.3|62308.3|808
1618324200000|2021-04-13 14:30:00|62327.7|62312.7|62334.3|62314.3|62339.8|62323.4|62310.3|62295.3|855
1618324500000|2021-04-13 14:35:00|62334.8|62314.8|62348.4|62333.4|62360.9|62345.9|62333|62314.8|805
1618324800000|2021-04-13 14:40:00|62348.9|62333.9|62353.3|62338.3|62359.6|62343.2|62344.3|62329.3|850
1618325100000|2021-04-13 14:45:00|62353.5|62338.5|62338.3|62323.3|62357.8|62342.8|62337|62320.8|730
1618325400000|2021-04-13 14:50:00|62338|62323|62359.4|62344.4|62362.6|62345.1|62325.3|62308.7|858
1618325700000|2021-04-13 14:55:00|62358.5|62343.5|62367.5|62352.5|62376.5|62358.9|62346.3|62331.3|887
1618326000000|2021-04-13 15:00:00|62368.3|62353.3|62365.2|62350.2|62381.5|62366.5|62364.6|62349.6|892
1618326300000|2021-04-13 15:05:00|62365.3|62350.3|62349.9|62334.9|62373.4|62358.4|62338.3|62323.3|675
1618326600000|2021-04-13 15:10:00|62350.4|62335.4|62357.3|62342.3|62362.1|62347.1|62348.1|62333.1|668
1618326900000|2021-04-13 15:15:00|62356|62341|62360.4|62345.4|62366.6|62351.6|62350.6|62335.6|557
1618327200000|2021-04-13 15:20:00|62360.2|62345.2|62348.9|62333.9|62365.8|62350.8|62346.3|62331.3|565
1618327500000|2021-04-13 15:25:00|62349|62334|62349.2|62334.2|62356.1|62341.1|62338.8|62323.8|651
1618327800000|2021-04-13 15:30:00|62348.2|62333.2|62344.2|62329.2|62353.6|62338.6|62339.6|62324.1|675
1618328100000|2021-04-13 15:35:00|62344.1|62329.1|62342.6|62327.6|62360.3|62345.3|62339.2|62324.2|620
1618328400000|2021-04-13 15:40:00|62342.7|62327.7|62340|62325|62343.5|62328.5|62333.7|62318.7|595
1618328700000|2021-04-13 15:45:00|62339.6|62324.6|62328.8|62313.8|62342.1|62327.1|62325.2|62310.2|726
1618329000000|2021-04-13 15:50:00|62328.6|62313.6|62319.2|62304.2|62331.3|62316.3|62316.1|62299.5|645
1618329300000|2021-04-13 15:55:00|62319.5|62304.5|62307.3|62292.3|62328.3|62313.3|62306|62291|750
1618329600000|2021-04-13 16:00:00|62306.9|62291.9|62303.2|62288.2|62311.3|62294.9|62298.1|62280.4|680
1618329900000|2021-04-13 16:05:00|62303.1|62288.1|62298.7|62283.7|62308.3|62293.3|62293.1|62278.1|683
1618330200000|2021-04-13 16:10:00|62298.5|62283.5|62284|62269|62300.9|62285.9|62283|62268|640
1618330500000|2021-04-13 16:15:00|62283.6|62268.6|62289.1|62274.1|62292.1|62277.1|62276.2|62261.2|641
1618330800000|2021-04-13 16:20:00|62289|62274|62303.5|62288.5|62313.4|62298.4|62288.5|62273.5|613
1618331100000|2021-04-13 16:25:00|62303.6|62288.6|62309.9|62294.9|62311.7|62296.7|62296.8|62281.8|460
1618331400000|2021-04-13 16:30:00|62310|62295|62302.5|62287.5|62314.9|62299.9|62300.4|62285.4|509
1618331700000|2021-04-13 16:35:00|62302.6|62287.6|62298.9|62283.9|62305.6|62290.6|62293.2|62278.2|469
1618332000000|2021-04-13 16:40:00|62298.7|62283.7|62297.7|62282.7|62303.7|62288.7|62294.4|62279.4|560
1618332300000|2021-04-13 16:45:00|62297.8|62282.8|62300.4|62285.4|62301.1|62286.1|62292.1|62277.1|471
1618332600000|2021-04-13 16:50:00|62300.5|62285.5|62308.1|62293.1|62312.7|62297.7|62299.8|62284.8|530
1618332900000|2021-04-13 16:55:00|62308.2|62293.2|62309.1|62294.1|62314.2|62299.2|62302.7|62287.7|545
1618333200000|2021-04-13 17:00:00|62308.7|62293.7|62278.7|62263.7|62309.7|62294.7|62277.9|62262.9|725
1618333500000|2021-04-13 17:05:00|62276.7|62261.7|62276.1|62261.1|62298.2|62280|62270.4|62253.6|791
1618333800000|2021-04-13 17:10:00|62275.5|62260.5|62278.3|62263.3|62288.4|62273.4|62271.1|62256.1|753
1618334100000|2021-04-13 17:15:00|62278.5|62263.5|62277.2|62262.2|62283.9|62268.9|62275.4|62260.4|697
1618334400000|2021-04-13 17:20:00|62276.9|62261.9|62278.7|62263.7|62284.5|62269.5|62273.3|62258.3|576
1618334700000|2021-04-13 17:25:00|62278.8|62263.8|62278.9|62263.9|62279.2|62264.2|62271.2|62256.2|692
1618335000000|2021-04-13 17:30:00|62278.8|62263.8|62277.6|62262.6|62290.5|62275.5|62276.5|62261.5|636
1618335300000|2021-04-13 17:35:00|62277.7|62262.7|62282.3|62267.3|62284.3|62269.3|62272.8|62257.8|621
1618335600000|2021-04-13 17:40:00|62282.1|62267.1|62283|62268|62288.4|62273.4|62279.6|62264.6|608
1618335900000|2021-04-13 17:45:00|62283.1|62268.1|62295.4|62280.4|62295.9|62280.9|62278.2|62263.2|638
1618336200000|2021-04-13 17:50:00|62295.3|62280.3|62289.2|62274.2|62300.7|62285.7|62289|62274|637
1618336500000|2021-04-13 17:55:00|62288.9|62273.9|62283.7|62268.7|62290.6|62275.6|62280.6|62265.6|593
1618336800000|2021-04-13 18:00:00|62283.9|62268.9|62282.7|62267.7|62289.1|62274.1|62276.7|62261.7|636
1618337100000|2021-04-13 18:05:00|62282.3|62267.3|62278.5|62263.5|62286.7|62271.7|62277.8|62262.8|502
1618337400000|2021-04-13 18:10:00|62278.9|62263.9|62271.9|62256.9|62278.9|62263.9|62269.4|62254.4|442
1618337700000|2021-04-13 18:15:00|62271.7|62256.7|62271.8|62256.8|62274.2|62259.2|62269.4|62254.4|398
1618338000000|2021-04-13 18:20:00|62271.9|62256.9|62264.3|62249.3|62279|62264|62260.9|62245.9|491
1618338300000|2021-04-13 18:25:00|62264.4|62249.4|62260.5|62245.5|62265.9|62250.9|62254.2|62239.2|564
1618338600000|2021-04-13 18:30:00|62260.4|62245.4|62258.7|62243.7|62265.8|62250.8|62255.6|62240.6|534
1618338900000|2021-04-13 18:35:00|62258.8|62243.8|62266.9|62251.9|62272.6|62257.6|62258.3|62243.3|456
1618339200000|2021-04-13 18:40:00|62267|62252|62272.3|62257.3|62275.3|62260.3|62266.5|62251.5|375
1618339500000|2021-04-13 18:45:00|62272.6|62257.6|62282.3|62267.3|62285.3|62270.3|62271.5|62256.5|391
1618339800000|2021-04-13 18:50:00|62282.6|62267.6|62275|62260|62288.8|62273.8|62274.7|62259.7|471
1618340100000|2021-04-13 18:55:00|62274.9|62259.9|62261.8|62246.8|62276.6|62261.6|62258.4|62243.4|560
1618340400000|2021-04-13 19:00:00|62262.8|62247.8|62266.9|62251.9|62273.8|62258.8|62258.7|62243.7|566
1618340700000|2021-04-13 19:05:00|62266.6|62251.6|62268.8|62253.8|62273.9|62258.9|62263.4|62248.4|522
1618341000000|2021-04-13 19:10:00|62268.7|62253.7|62272.3|62252.3|62274.9|62259.9|62266.4|62251.3|492
1618341300000|2021-04-13 19:15:00|62272.5|62252.5|62258.7|62243.7|62272.7|62255.6|62258.5|62243.3|503
1618341600000|2021-04-13 19:20:00|62258.5|62243.5|62267.7|62252.7|62269.7|62253.1|62254|62239|509
1618341900000|2021-04-13 19:25:00|62267.6|62252.6|62268.2|62253.2|62270|62255|62263.8|62248.8|369
1618342200000|2021-04-13 19:30:00|62267.8|62252.8|62257.3|62242.3|62268.2|62253.2|62254.1|62239.1|382
1618342500000|2021-04-13 19:35:00|62257.4|62242.4|62254.3|62239.3|62258.5|62243.5|62252.9|62237.9|430
1618342800000|2021-04-13 19:40:00|62254.2|62239.2|62255.5|62240.5|62255.7|62240.7|62250.7|62235.7|407
1618343100000|2021-04-13 19:45:00|62255.6|62240.6|62254.9|62239.9|62256.1|62241.1|62252.1|62237.1|374
1618343400000|2021-04-13 19:50:00|62254.4|62239.4|62248.6|62233.6|62258.4|62243.4|62247.8|62231.3|445
1618343700000|2021-04-13 19:55:00|62248.2|62233.2|62217.2|62202.2|62248.4|62233.4|62214.1|62196.6|894
1618344000000|2021-04-13 20:00:00|62221|62206|62242.9|62222.9|62244.7|62224.7|62220.5|62205.5|553
1618344300000|2021-04-13 20:05:00|62242.8|62222.8|62241|62226|62247.6|62230.3|62233.4|62218.4|481
1618344600000|2021-04-13 20:10:00|62240.9|62225.9|62243.6|62228.6|62245|62229|62231.6|62214.3|361
1618344900000|2021-04-13 20:15:00|62243.8|62228.8|62245.2|62230.2|62248|62230.6|62240.7|62222.4|247
1618345200000|2021-04-13 20:20:00|62245.3|62230.3|62248.8|62233.8|62251.9|62235.2|62243.5|62225.7|229
1618345500000|2021-04-13 20:25:00|62248.7|62233.7|62240.5|62225.5|62249.2|62234.2|62239.4|62222|355
1618345800000|2021-04-13 20:30:00|62244.1|62224.1|62242.6|62227.6|62246.3|62228.9|62238.7|62221.4|315
1618346100000|2021-04-13 20:35:00|62242.7|62227.7|62244.5|62224.5|62247.1|62228.7|62241|62222.3|231
1618346400000|2021-04-13 20:40:00|62245.1|62225.1|62242.3|62227.3|62247.3|62228.6|62241.2|62224.8|224
1618346700000|2021-04-13 20:45:00|62245.9|62225.9|62245.2|62225.2|62251|62231|62240.4|62223.2|265
1618347000000|2021-04-13 20:50:00|62246.3|62226.3|62251.4|62231.4|62255|62235|62244.8|62224.8|341
1618347300000|2021-04-13 20:55:00|62248.3|62233.3|62256.7|62235.6|62256.7|62236.2|62248.3|62230.2|300
1618347600000|2021-04-13 21:00:00|62257.6|62235.1|62257.2|62237.2|62269.5|62239.7|62256.6|62231.6|64
1618347900000|2021-04-13 21:05:00|62257.5|62237.5|62264.8|62234|62284|62237.5|62255|62214.1|125
1618348200000|2021-04-13 21:10:00|62264.6|62234.3|62263.3|62234.3|62275.4|62238.9|62255.9|62222.6|158
1618348500000|2021-04-13 21:15:00|62262.8|62234.8|62262.3|62234.2|62270.5|62238.8|62257|62224.2|128
1618348800000|2021-04-13 21:20:00|62258.7|62238.2|62257.5|62237.5|62265.4|62241.5|62257.5|62232.3|122
1618349100000|2021-04-13 21:25:00|62257.6|62237.6|62240.7|62218.4|62260.9|62239|62239.2|62204.7|319
1618349400000|2021-04-13 21:30:00|62243.2|62213.3|62253.9|62220.2|62255.7|62223.3|62240.8|62202.1|239
1618349700000|2021-04-13 21:35:00|62254.2|62220|62252.6|62224|62259.9|62229.3|62250.3|62216.8|301
1618350000000|2021-04-13 21:40:00|62252.7|62224.1|62263.7|62208.5|62263.7|62232.6|62247.4|62208.5|225
1618350300000|2021-04-13 21:45:00|62255|62213.6|62249.3|62224.3|62266.6|62228.2|62248.2|62211.1|199
1618350600000|2021-04-13 21:50:00|62249.4|62224.8|62246.5|62217|62260|62228.5|62242.1|62207.6|272
1618350900000|2021-04-13 21:55:00|62246.8|62218.4|62253|62221.1|62256|62225.1|62243.7|62213.2|365
1618351200000|2021-04-13 22:00:00|62251.4|62221.2|62242.7|62222.7|62251.5|62223.9|62237.6|62217|578
1618351500000|2021-04-13 22:05:00|62242.2|62222.2|62249.4|62229.4|62251.8|62231.8|62241.3|62221.3|429
1618351800000|2021-04-13 22:10:00|62249.6|62229.6|62247.3|62227.3|62251.1|62231.1|62246|62226|340
1618352100000|2021-04-13 22:15:00|62247.4|62227.4|62244|62224|62247.4|62227.4|62242.3|62222.3|240
1618352400000|2021-04-13 22:20:00|62243.8|62223.8|62248|62228|62248.5|62228.5|62241.3|62221.3|229
1618352700000|2021-04-13 22:25:00|62247.8|62227.8|62248.8|62228.8|62250|62230|62246|62226|187
1618353000000|2021-04-13 22:30:00|62248.9|62228.9|62246.5|62226.5|62249.3|62229.3|62245.2|62225.2|258
1618353300000|2021-04-13 22:35:00|62246.8|62226.8|62246.7|62226.7|62249.2|62229.2|62245.6|62225.6|285
1618353600000|2021-04-13 22:40:00|62246.9|62226.9|62248|62228|62248.8|62228.8|62244.7|62224.7|238
1618353900000|2021-04-13 22:45:00|62247.9|62227.9|62247.6|62227.6|62253.8|62233.8|62246.6|62226.6|205
1618354200000|2021-04-13 22:50:00|62247.5|62227.5|62248.7|62228.7|62249.6|62229.6|62245.4|62225.4|202
1618354500000|2021-04-13 22:55:00|62248.4|62228.4|62253.6|62233.6|62254.5|62234.5|62247|62227|168
1618354800000|2021-04-13 23:00:00|62253.9|62233.9|62246.7|62226.7|62253.9|62233.9|62244.7|62224.7|239
1618355100000|2021-04-13 23:05:00|62245.9|62225.9|62239.2|62219.2|62246.6|62226.6|62234.9|62214.9|248
1618355400000|2021-04-13 23:10:00|62239.1|62219.1|62241.4|62221.4|62246.6|62226.6|62238.1|62218.1|222
1618355700000|2021-04-13 23:15:00|62241.2|62221.2|62246.2|62226.2|62246.9|62226.9|62241.2|62221.2|230
1618356000000|2021-04-13 23:20:00|62246.4|62226.4|62241.7|62221.7|62247.9|62227.9|62241.6|62221.6|160
1618356300000|2021-04-13 23:25:00|62241.6|62221.6|62243.7|62223.7|62247.6|62227.6|62241.6|62221.6|205
1618356600000|2021-04-13 23:30:00|62243.6|62223.6|62245.8|62225.8|62248.6|62228.6|62240.1|62220.1|223
1618356900000|2021-04-13 23:35:00|62245.9|62225.9|62245.1|62225.1|62249.4|62229.4|62243.6|62223.6|202
1618357200000|2021-04-13 23:40:00|62245|62225|62245.3|62225.3|62249.6|62229.6|62244|62224|257
1618357500000|2021-04-13 23:45:00|62245.1|62225.1|62229.8|62209.8|62249|62229|62227.4|62207.4|320
1618357800000|2021-04-13 23:50:00|62229.7|62209.7|62219.7|62199.7|62230.1|62210.1|62215.7|62195.7|440
1618358100000|2021-04-13 23:55:00|62219.8|62199.8|62226.9|62206.9|62228.3|62208.3|62218.8|62198.8|386
1618358400000|2021-04-14 00:00:00|62226|62206|62212.6|62192.6|62226|62206|62210.2|62190.2|552
1618358700000|2021-04-14 00:05:00|62212.7|62192.7|62221.9|62201.9|62223.9|62203.9|62205.6|62185.6|544
1618359000000|2021-04-14 00:10:00|62222|62202|62217.6|62197.6|62222.5|62202.5|62211.5|62193|370
1618359300000|2021-04-14 00:15:00|62217.3|62197.3|62209.4|62189.4|62224.6|62204.6|62204.2|62184.2|493
1618359600000|2021-04-14 00:20:00|62209.1|62189.1|62211.4|62191.4|62217.4|62197.4|62208|62188|416
1618359900000|2021-04-14 00:25:00|62211.5|62191.5|62218.9|62198.9|62220.1|62200.1|62209|62189.8|358
1618360200000|2021-04-14 00:30:00|62219.9|62199.9|62222.3|62202.3|62226.9|62206.9|62217.3|62197.3|472
1618360500000|2021-04-14 00:35:00|62222.5|62202.5|62220.5|62200.5|62225.2|62205.2|62216.6|62196.6|385
1618360800000|2021-04-14 00:40:00|62220.6|62200.6|62218.1|62198.1|62222.8|62202.8|62216.8|62196.9|318
1618361100000|2021-04-14 00:45:00|62218|62198|62205|62185|62222.6|62202.6|62205|62185|390
1618361400000|2021-04-14 00:50:00|62205.1|62185.1|62220.1|62200.1|62225.2|62205.2|62202.4|62182.4|591
1618361700000|2021-04-14 00:55:00|62221.6|62201.6|62224.9|62204.9|62228|62208|62214.9|62194.9|600
1618362000000|2021-04-14 01:00:00|62223.9|62203.9|62214.7|62194.7|62228.2|62208.2|62212.7|62192.7|548
1618362300000|2021-04-14 01:05:00|62214.6|62194.6|62214.8|62194.8|62219.9|62199.9|62211.3|62191.3|434
1618362600000|2021-04-14 01:10:00|62214.9|62194.9|62208.7|62188.7|62216.9|62197.5|62206|62186|453
1618362900000|2021-04-14 01:15:00|62208.2|62188.2|62199.6|62179.6|62208.6|62188.6|62195.9|62176.1|460
1618363200000|2021-04-14 01:20:00|62199.5|62179.5|62200.6|62180.6|62201.6|62183.4|62196.3|62176.3|381
1618363500000|2021-04-14 01:25:00|62200.3|62180.3|62209.5|62189.5|62210.3|62190.3|62198.2|62178.2|396
1618363800000|2021-04-14 01:30:00|62209.7|62189.7|62222.9|62202.9|62222.9|62202.9|62209.5|62189.5|528
1618364100000|2021-04-14 01:35:00|62223|62203|62216.3|62196.3|62234|62214|62216.2|62196.2|564
1618364400000|2021-04-14 01:40:00|62216.5|62196.5|62204|62184|62218.3|62198.3|62202.2|62182.2|507
1618364700000|2021-04-14 01:45:00|62203.8|62183.8|62199.2|62179.2|62203.8|62183.8|62197|62177|617
1618365000000|2021-04-14 01:50:00|62199.3|62179.3|62193.9|62173.9|62202.4|62182.4|62189.6|62169.6|504
1618365300000|2021-04-14 01:55:00|62193.8|62173.8|62207.2|62187.2|62208.8|62188.8|62193|62173|490
1618365600000|2021-04-14 02:00:00|62207.1|62187.1|62221.5|62201.5|62222.7|62202.7|62206.6|62186.6|672
1618365900000|2021-04-14 02:05:00|62220.6|62200.6|62214.3|62194.3|62222.6|62202.6|62213|62193.6|540
1618366200000|2021-04-14 02:10:00|62214|62194|62215.3|62195.3|62220.4|62200.4|62209.1|62189.1|398
1618366500000|2021-04-14 02:15:00|62215.1|62195.1|62204.2|62184.2|62218.7|62198.7|62203.9|62183.9|401
1618366800000|2021-04-14 02:20:00|62204|62184|62199.5|62179.5|62204.5|62184.5|62198.5|62178.5|453
1618367100000|2021-04-14 02:25:00|62199.6|62179.6|62201.9|62181.9|62202.4|62184.3|62194.6|62174.6|387
1618367400000|2021-04-14 02:30:00|62201.8|62181.8|62185.6|62165.6|62201.8|62184.1|62184.5|62164.5|425
1618367700000|2021-04-14 02:35:00|62185.8|62165.8|62189.1|62169.1|62191.9|62171.9|62184.1|62164.1|510
1618368000000|2021-04-14 02:40:00|62189|62169|62202.4|62182.4|62202.8|62182.8|62188.8|62168.8|442
1618368300000|2021-04-14 02:45:00|62202.3|62182.3|62185.5|62165.5|62202.8|62182.8|62181.5|62163.3|485
1618368600000|2021-04-14 02:50:00|62184.5|62164.5|62195.7|62175.7|62195.7|62175.7|62179.9|62159.9|490
1618368900000|2021-04-14 02:55:00|62195.4|62175.4|62197.3|62177.3|62200.1|62180.1|62191.1|62171.1|460
1618369200000|2021-04-14 03:00:00|62197.4|62177.4|62199.1|62179.1|62200|62180|62194.4|62174.4|468
1618369500000|2021-04-14 03:05:00|62199|62179|62204.6|62184.6|62204.9|62184.9|62195.9|62175.9|374
1618369800000|2021-04-14 03:10:00|62204.7|62184.7|62196.1|62176.1|62204.9|62184.9|62193.7|62173.7|454
1618370100000|2021-04-14 03:15:00|62196|62176|62186.7|62166.7|62199.6|62179.6|62184.2|62164.2|381
1618370400000|2021-04-14 03:20:00|62186.2|62166.2|62190.6|62170.6|62191.2|62171.2|62180.7|62160.7|363
1618370700000|2021-04-14 03:25:00|62190.7|62170.7|62189|62169|62191.6|62171.6|62185.9|62166.3|333
1618371000000|2021-04-14 03:30:00|62188.8|62168.8|62195.7|62175.7|62196.9|62176.9|62186|62166|434
1618371300000|2021-04-14 03:35:00|62195.8|62175.8|62199.1|62179.1|62202.8|62183.6|62195.5|62175.5|358
1618371600000|2021-04-14 03:40:00|62199.3|62179.3|62191.8|62171.8|62201|62182.4|62188.5|62169.6|369
1618371900000|2021-04-14 03:45:00|62191.2|62171.2|62202.5|62182.5|62206.9|62187.3|62191|62171|459
1618372200000|2021-04-14 03:50:00|62202.3|62182.3|62203.8|62183.8|62206.6|62187.8|62201|62181|386
1618372500000|2021-04-14 03:55:00|62203|62183|62204.8|62184.8|62207.8|62190.8|62201|62181|297
1618372800000|2021-04-14 04:00:00|62204.6|62184.6|62202.5|62182.5|62207|62188.7|62199.3|62181.3|247
1618373100000|2021-04-14 04:05:00|62202.3|62182.3|62199.3|62179.3|62202.5|62185|62195.6|62177.5|261
1618373400000|2021-04-14 04:10:00|62198.5|62178.5|62194.5|62174.5|62199.9|62182.6|62193.7|62173.7|238
1618373700000|2021-04-14 04:15:00|62194.9|62174.9|62191.3|62171.3|62197|62177|62189.5|62169.5|364
1618374000000|2021-04-14 04:20:00|62191.2|62171.2|62188.3|62168.3|62191.5|62171.5|62172.3|62154.7|496
1618374300000|2021-04-14 04:25:00|62188.4|62168.4|62195.4|62175.4|62199.5|62179.5|62187.1|62167.4|377
1618374600000|2021-04-14 04:30:00|62196.5|62176.5|62194.9|62174.9|62199.2|62179.2|62191.6|62172.2|278
1618374900000|2021-04-14 04:35:00|62194.7|62174.7|62185.9|62165.9|62194.8|62177.1|62184.5|62164.5|283
1618375200000|2021-04-14 04:40:00|62185.2|62165.2|62187.6|62167.6|62187.6|62169.3|62180.7|62162.7|334
1618375500000|2021-04-14 04:45:00|62188.5|62168.5|62192.7|62172.7|62194|62174|62186.4|62166.8|329
1618375800000|2021-04-14 04:50:00|62192.3|62172.3|62193.8|62173.8|62195.4|62177.4|62189|62169|360
1618376100000|2021-04-14 04:55:00|62193.7|62173.7|62181.5|62161.5|62194.5|62177.3|62180.6|62160.6|526
1618376400000|2021-04-14 05:00:00|62181.3|62161.3|62190.5|62175.5|62193.8|62175.8|62178|62161.1|407
1618376700000|2021-04-14 05:05:00|62190.6|62175.6|62180.8|62165.8|62194.8|62177.5|62180|62161.8|426
1618377000000|2021-04-14 05:10:00|62180.6|62165.6|62185|62165|62185.3|62167.3|62175.3|62157.4|345
1618377300000|2021-04-14 05:15:00|62185.2|62165.2|62184.8|62164.8|62187.9|62170.5|62180.7|62164.7|291
1618377600000|2021-04-14 05:20:00|62184.6|62164.6|62175.5|62160.5|62186.3|62169.2|62173.3|62155.6|312
1618377900000|2021-04-14 05:25:00|62175.6|62160.6|62168.2|62148.2|62178.4|62161.7|62164|62145.3|419
1618378200000|2021-04-14 05:30:00|62168.3|62148.3|62182.9|62162.9|62185.6|62168.1|62163.1|62145|493
1618378500000|2021-04-14 05:35:00|62179.8|62164.8|62182.2|62162.2|62185.7|62170.3|62177.5|62159.4|473
1618378800000|2021-04-14 05:40:00|62183.2|62163.2|62193|62173|62196.6|62178.5|62181|62163.2|419
1618379100000|2021-04-14 05:45:00|62193.1|62173.1|62183.8|62163.8|62193.1|62175.8|62178.8|62163|432
1618379400000|2021-04-14 05:50:00|62183.9|62163.9|62185.3|62165.3|62191.1|62173.9|62178.8|62161|415
1618379700000|2021-04-14 05:55:00|62184.8|62164.8|62173.3|62153.3|62184.9|62166.7|62169.9|62151.3|441
1618380000000|2021-04-14 06:00:00|62173.1|62153.1|62175.4|62155.4|62178.7|62158.7|62159.6|62139.6|652
1618380300000|2021-04-14 06:05:00|62175.5|62155.5|62164.7|62144.7|62175.5|62155.5|62157.2|62138.9|661
1618380600000|2021-04-14 06:10:00|62164.5|62144.5|62165.3|62145.3|62170.1|62152.5|62157.9|62141.1|615
1618380900000|2021-04-14 06:15:00|62162.6|62147.6|62150.5|62130.5|62165.6|62148.3|62148|62129.5|654
1618381200000|2021-04-14 06:20:00|62150|62130|62159.4|62139.4|62170.9|62153.5|62148.8|62129|763
1618381500000|2021-04-14 06:25:00|62159.5|62139.5|62160.9|62140.9|62161.5|62141.5|62146.1|62127.9|663
1618381800000|2021-04-14 06:30:00|62161.5|62141.5|62157|62142|62168.6|62153.6|62151.2|62136.2|704
1618382100000|2021-04-14 06:35:00|62156.5|62141.5|62149.5|62134.5|62159.7|62144.7|62146.2|62129.4|645
1618382400000|2021-04-14 06:40:00|62149.2|62134.2|62156.2|62141.2|62163.3|62148.3|62146.2|62131.2|618
1618382700000|2021-04-14 06:45:00|62156.1|62141.1|62156.3|62141.3|62161.6|62146.6|62141|62126|710
1618383000000|2021-04-14 06:50:00|62156.1|62141.1|62160.5|62145.5|62175.1|62160.1|62153.6|62138.6|721
1618383300000|2021-04-14 06:55:00|62160.1|62145.1|62144.5|62129.5|62169.3|62154.3|62143.7|62127.8|643
1618383600000|2021-04-14 07:00:00|62144.7|62129.7|62161.2|62146.2|62174|62159|62139.9|62124.9|877
1618383900000|2021-04-14 07:05:00|62159.3|62144.3|62159.5|62144.5|62183.2|62168.2|62155.9|62137.9|838
1618384200000|2021-04-14 07:10:00|62158.7|62143.7|62163.3|62148.3|62179.3|62160.4|62153.2|62137.9|668
1618384500000|2021-04-14 07:15:00|62163.5|62148.5|62137.9|62122.9|62163.5|62148.5|62124.1|62104.1|805
1618384800000|2021-04-14 07:20:00|62140.6|62125.6|62175.4|62155.4|62176.7|62158.8|62131.2|62113.8|762
1618385100000|2021-04-14 07:25:00|62175.5|62155.5|62161.7|62141.7|62184.8|62165.4|62157.3|62140.1|794
1618385400000|2021-04-14 07:30:00|62162.1|62142.1|62174.8|62154.8|62176.4|62158.9|62146.1|62126.1|761
1618385700000|2021-04-14 07:35:00|62174.9|62154.9|62205.2|62185.2|62211.2|62192.3|62174.6|62154.9|842
1618386000000|2021-04-14 07:40:00|62205.9|62185.9|62202.5|62187.5|62206.7|62187.8|62187.4|62169.6|796
1618386300000|2021-04-14 07:45:00|62202.7|62187.7|62200.4|62185.4|62206.5|62190.7|62193.8|62178.8|736
1618386600000|2021-04-14 07:50:00|62200.6|62185.6|62215.6|62200.6|62217.8|62202.8|62200.6|62184.9|747
1618386900000|2021-04-14 07:55:00|62215.4|62200.4|62207.1|62192.1|62215.4|62200.4|62193.6|62178.6|765
1618387200000|2021-04-14 08:00:00|62208|62193|62194.3|62179.3|62224|62206.8|62192.3|62177.3|789
1618387500000|2021-04-14 08:05:00|62194.6|62179.6|62180.3|62165.3|62194.6|62179.6|62178.3|62163.3|608
1618387800000|2021-04-14 08:10:00|62180.4|62165.4|62179.8|62164.8|62187.8|62172.8|62176.7|62161.7|735
1618388100000|2021-04-14 08:15:00|62179.9|62164.9|62163.9|62148.9|62182.7|62167|62157.5|62142.5|659
1618388400000|2021-04-14 08:20:00|62163.4|62148.4|62170.1|62155.1|62170.5|62155.5|62153.4|62138.4|691
1618388700000|2021-04-14 08:25:00|62170.2|62155.2|62160.8|62145.8|62190.3|62175.3|62160.1|62145.1|581
1618389000000|2021-04-14 08:30:00|62161.2|62146.2|62146.6|62131.6|62161.2|62146.2|62139.6|62124.6|711
1618389300000|2021-04-14 08:35:00|62145.9|62130.9|62141.9|62126.9|62154.6|62139.6|62133.5|62118.5|775
1618389600000|2021-04-14 08:40:00|62142.2|62127.2|62137.7|62122.7|62146.3|62131.3|62133.8|62117.5|745
1618389900000|2021-04-14 08:45:00|62137.5|62122.5|62154.2|62139.2|62157|62142|62137.3|62122.3|710
1618390200000|2021-04-14 08:50:00|62154|62139|62150.6|62135.6|62154.4|62139.4|62135.7|62120.7|715
1618390500000|2021-04-14 08:55:00|62150.3|62135.3|62161.1|62146.1|62170.4|62155.4|62148.1|62132.7|764
1618390800000|2021-04-14 09:00:00|62159.8|62144.8|62154.3|62139.3|62164.2|62149.2|62145.3|62130.3|680
1618391100000|2021-04-14 09:05:00|62154.2|62139.2|62148.9|62133.9|62163.7|62148.7|62148.9|62133.9|698
1618391400000|2021-04-14 09:10:00|62150.1|62135.1|62157.8|62142.8|62163.7|62148.7|62144.7|62129.7|660
1618391700000|2021-04-14 09:15:00|62157.6|62142.6|62178.2|62163.2|62179.2|62164.2|62156.3|62141.3|661
1618392000000|2021-04-14 09:20:00|62178.3|62163.3|62168.1|62153.1|62178.4|62163.4|62165.1|62149.8|694
1618392300000|2021-04-14 09:25:00|62168.2|62153.2|62199.1|62184.1|62206|62190.4|62168.2|62153.2|731
1618392600000|2021-04-14 09:30:00|62199.4|62184.4|62205.2|62190.2|62207.1|62190.6|62186.2|62171.2|703
1618392900000|2021-04-14 09:35:00|62205.3|62190.3|62232|62217|62235.8|62220.5|62204.4|62186.9|716
1618393200000|2021-04-14 09:40:00|62230.6|62215.6|62227.5|62212.5|62238.4|62221.1|62224.1|62209.1|698
1618393500000|2021-04-14 09:45:00|62227.4|62212.4|62230.1|62215.1|62238.6|62222.3|62216.8|62201.8|762
1618393800000|2021-04-14 09:50:00|62230|62215|62216.5|62201.5|62232|62215|62212.9|62196.1|671
1618394100000|2021-04-14 09:55:00|62216.8|62201.8|62208.7|62193.7|62225.5|62207.9|62206.7|62191.7|664
1618394400000|2021-04-14 10:00:00|62209|62194|62204.9|62189.9|62215.8|62200.8|62198.6|62181|646
1618394700000|2021-04-14 10:05:00|62204.6|62189.6|62223.6|62208.6|62225.5|62210|62204.6|62189.4|605
1618395000000|2021-04-14 10:10:00|62223.5|62208.5|62216.4|62201.4|62233.9|62218.9|62214.1|62199.1|649
1618395300000|2021-04-14 10:15:00|62216.7|62201.7|62216.9|62201.9|62221.3|62204.2|62208.6|62193.6|633
1618395600000|2021-04-14 10:20:00|62216.7|62201.7|62212.5|62197.5|62222.7|62207.7|62206.7|62191.7|784
1618395900000|2021-04-14 10:25:00|62212.4|62197.4|62196|62181|62213|62198|62191.1|62176.1|655
1618396200000|2021-04-14 10:30:00|62196.5|62181.5|62201.7|62186.7|62202.7|62187.7|62195.9|62180.9|590
1618396500000|2021-04-14 10:35:00|62201.8|62186.8|62198.2|62183.2|62210.3|62195.3|62195.7|62180.7|549
1618396800000|2021-04-14 10:40:00|62197.6|62182.6|62191.8|62176.8|62197.6|62182.6|62179.4|62164.4|600
1618397100000|2021-04-14 10:45:00|62191.7|62176.7|62206.8|62191.8|62207.1|62192.1|62189.5|62174.5|501
1618397400000|2021-04-14 10:50:00|62205.7|62190.7|62212|62197|62217.9|62202.9|62204.3|62189.3|655
1618397700000|2021-04-14 10:55:00|62212.5|62197.5|62228|62213|62228.9|62213.9|62212.2|62197.2|671
1618398000000|2021-04-14 11:00:00|62227.9|62212.9|62231.3|62216.3|62239.3|62224.3|62217.9|62202.9|736
1618398300000|2021-04-14 11:05:00|62232.5|62217.5|62224.4|62209.4|62239.1|62224.1|62222.7|62207.6|631
1618398600000|2021-04-14 11:10:00|62223.9|62208.9|62224.5|62209.5|62231.8|62216.8|62223.1|62208.1|526
1618398900000|2021-04-14 11:15:00|62224.6|62209.6|62214.4|62199.4|62230.2|62215.2|62207|62192|604
1618399200000|2021-04-14 11:20:00|62214.6|62199.6|62223.2|62208.2|62223.6|62208.6|62209.5|62194.2|541
1618399500000|2021-04-14 11:25:00|62223.1|62208.1|62219.4|62204.4|62225.8|62210.8|62211.5|62196.5|555
1618399800000|2021-04-14 11:30:00|62219.5|62204.5|62223.2|62208.2|62236.6|62221|62217.9|62202.9|634
1618400100000|2021-04-14 11:35:00|62223|62208|62215.1|62200.1|62229.1|62214.1|62209.1|62194.1|594
1618400400000|2021-04-14 11:40:00|62215.2|62200.2|62198.3|62183.3|62218.1|62203.1|62194.7|62179.7|628
1618400700000|2021-04-14 11:45:00|62198.6|62183.6|62213.6|62193.6|62219.5|62202.9|62198|62183|651
1618401000000|2021-04-14 11:50:00|62213.7|62193.7|62206.7|62191.7|62215|62200|62198.1|62181.5|639
1618401300000|2021-04-14 11:55:00|62206.9|62191.9|62196.5|62181.5|62210|62192.6|62190.7|62175.7|742
1618401600000|2021-04-14 12:00:00|62196.4|62181.4|62193.6|62178.6|62210|62193.1|62193.6|62178.6|571
1618401900000|2021-04-14 12:05:00|62194.5|62179.5|62194.5|62179.5|62199.7|62183|62190.5|62175|580
1618402200000|2021-04-14 12:10:00|62194.1|62179.1|62170.4|62155.4|62194.7|62179.7|62166.7|62151.7|610
1618402500000|2021-04-14 12:15:00|62170.3|62155.3|62202.7|62187.7|62205.4|62190.4|62169.9|62154.9|662
1618402800000|2021-04-14 12:20:00|62201.8|62186.8|62183.4|62163.4|62204.7|62187.1|62174.3|62157.4|670
1618403100000|2021-04-14 12:25:00|62184|62164|62151.2|62136.2|62184.1|62165.3|62151|62133.5|716
1618403400000|2021-04-14 12:30:00|62151.5|62136.5|62160.2|62145.2|62178.1|62162.5|62151.5|62134.4|667
1618403700000|2021-04-14 12:35:00|62159.8|62144.8|62174.3|62159.3|62182.6|62164.9|62152.5|62137.1|702
1618404000000|2021-04-14 12:40:00|62174.5|62159.5|62164.9|62149.9|62175.8|62159.5|62158.9|62141.9|635
1618404300000|2021-04-14 12:45:00|62165|62150|62168.7|62153.7|62182.2|62165.3|62163|62146.1|758
1618404600000|2021-04-14 12:50:00|62168.5|62153.5|62168.2|62153.2|62177.2|62160.5|62165.1|62150.1|686
1618404900000|2021-04-14 12:55:00|62167.5|62152.5|62171.5|62156.5|62179.6|62163.7|62159.6|62144.6|735
1618405200000|2021-04-14 13:00:00|62171.4|62156.4|62176.2|62161.2|62192.5|62177.5|62164.7|62149.7|792
1618405500000|2021-04-14 13:05:00|62175.7|62160.7|62166.5|62151.5|62182.4|62167.1|62152.7|62137.7|804
1618405800000|2021-04-14 13:10:00|62166.8|62151.8|62163|62143|62177.1|62161.6|62159.7|62142.3|829
1618406100000|2021-04-14 13:15:00|62161.4|62146.4|62181.5|62166.5|62198|62179.9|62158.3|62142.6|900
1618406400000|2021-04-14 13:20:00|62181.3|62166.3|62167.4|62152.4|62189.2|62171|62162.5|62147.2|820
1618406700000|2021-04-14 13:25:00|62167.2|62152.2|62165|62150|62174.1|62159.1|62160.5|62145.5|847
1618407000000|2021-04-14 13:30:00|62165.9|62150.9|62165.2|62150.2|62187.7|62170.1|62154.3|62139.3|737
1618407300000|2021-04-14 13:35:00|62166.5|62151.5|62153.7|62138.7|62168.5|62153.5|62139.1|62122.9|729
1618407600000|2021-04-14 13:40:00|62153.4|62138.4|62159.3|62144.3|62163.3|62145.5|62139.5|62121.7|708
1618407900000|2021-04-14 13:45:00|62157.5|62142.5|62163.4|62143.4|62179.3|62161.8|62150.8|62135.3|705
1618408200000|2021-04-14 13:50:00|62161.3|62146.3|62189|62174|62190.8|62174.4|62159.9|62144.9|678
1618408500000|2021-04-14 13:55:00|62189.2|62174.2|62205.3|62190.3|62209.1|62191.4|62186.5|62171.5|694
1618408800000|2021-04-14 14:00:00|62204.8|62189.8|62201.8|62186.8|62217.4|62202.4|62193.6|62178|691
1618409100000|2021-04-14 14:05:00|62201.7|62186.7|62210.4|62195.4|62217.5|62202.5|62190|62175|674
1618409400000|2021-04-14 14:10:00|62210.6|62195.6|62204.2|62189.2|62215.8|62200.8|62198.7|62183.7|594
1618409700000|2021-04-14 14:15:00|62204.6|62189.6|62211.6|62196.6|62220|62205|62202.8|62187.8|615
1618410000000|2021-04-14 14:20:00|62211.3|62196.3|62220.7|62200.7|62229.7|62212.5|62207.8|62192.8|648
1618410300000|2021-04-14 14:25:00|62217.1|62202.1|62220.7|62205.7|62227.6|62212.6|62213.2|62198.2|643
1618410600000|2021-04-14 14:30:00|62218.8|62203.8|62176.5|62161.5|62222.5|62207.5|62169.9|62154.9|689
1618410900000|2021-04-14 14:35:00|62177.1|62162.1|62169.1|62154.1|62186.7|62170.6|62162.4|62144.3|651
1618411200000|2021-04-14 14:40:00|62169.6|62154.6|62161.8|62146.8|62177.2|62160|62154|62139|686
1618411500000|2021-04-14 14:45:00|62162.4|62147.4|62129.4|62114.4|62162.7|62147.7|62118.1|62101.4|707
1618411800000|2021-04-14 14:50:00|62129.7|62114.7|62155.2|62140.2|62167.1|62152.1|62129.7|62114.7|676
1618412100000|2021-04-14 14:55:00|62153.6|62138.6|62165.1|62150.1|62167.5|62152.5|62132.2|62117.2|734
1618412400000|2021-04-14 15:00:00|62166.3|62151.3|62139.9|62124.9|62167.2|62151.3|62136.8|62120.8|714
1618412700000|2021-04-14 15:05:00|62139.8|62124.8|62144.4|62129.4|62156.3|62139.8|62139.1|62124.1|633
1618413000000|2021-04-14 15:10:00|62144.1|62129.1|62122.4|62107.4|62154.5|62139.5|62121.8|62106.8|609
1618413300000|2021-04-14 15:15:00|62122.3|62107.3|62131.5|62116.5|62136.4|62121.4|62117.8|62102.8|631
1618413600000|2021-04-14 15:20:00|62130.8|62115.8|62128.1|62113.1|62132.9|62117.9|62124|62109|556
1618413900000|2021-04-14 15:25:00|62128|62113|62116.8|62101.8|62137|62121.2|62115.7|62100.7|595
1618414200000|2021-04-14 15:30:00|62116.4|62101.4|62128.1|62113.1|62130.7|62115.7|62114.2|62099.2|600
1618414500000|2021-04-14 15:35:00|62128.3|62113.3|62117.5|62102.5|62131.4|62116.4|62114.1|62099.1|574
1618414800000|2021-04-14 15:40:00|62117.4|62102.4|62124.6|62109.6|62126.8|62111.8|62110.1|62095.1|508
1618415100000|2021-04-14 15:45:00|62126.6|62111.6|62120.4|62105.4|62126.7|62111.7|62116.4|62101.4|490
1618415400000|2021-04-14 15:50:00|62120.3|62105.3|62121|62106|62124.2|62109.2|62113.4|62098.4|520
1618415700000|2021-04-14 15:55:00|62119.9|62104.9|62123.5|62103.5|62128.7|62113.7|62115.4|62100.4|485
1618416000000|2021-04-14 16:00:00|62123.3|62103.3|62117.9|62102.9|62129.4|62113.4|62116.4|62100.2|531
1618416300000|2021-04-14 16:05:00|62117.4|62102.4|62105.6|62090.6|62122.5|62107.5|62102.4|62084.7|516
1618416600000|2021-04-14 16:10:00|62105.7|62090.7|62115.5|62100.5|62127.1|62112.1|62105.1|62090.1|598
1618416900000|2021-04-14 16:15:00|62116|62101|62081.6|62066.6|62118.1|62103.1|62078.8|62063.2|595
1618417200000|2021-04-14 16:20:00|62082.6|62067.6|62078|62063|62091|62076|62077.7|62062.7|540
1618417500000|2021-04-14 16:25:00|62078.2|62063.2|62086.8|62071.8|62086.8|62071.8|62071.7|62056.7|544
1618417800000|2021-04-14 16:30:00|62086.9|62071.9|62070.2|62055.2|62089.8|62074.8|62068.9|62053.9|580
1618418100000|2021-04-14 16:35:00|62070.8|62055.8|62067.3|62052.3|62073.6|62058|62066|62049.7|518
1618418400000|2021-04-14 16:40:00|62067.5|62052.5|62062.1|62047.1|62069.5|62054.5|62058.9|62043.9|487
1618418700000|2021-04-14 16:45:00|62061.4|62046.4|62051.9|62036.9|62069.9|62051.9|62049.9|62034.9|530
1618419000000|2021-04-14 16:50:00|62051.8|62036.8|62054.6|62039.6|62069.9|62053.3|62051.6|62033.9|509
1618419300000|2021-04-14 16:55:00|62054.3|62039.3|62065.7|62045.7|62072.6|62055.8|62054|62038.7|495
1618419600000|2021-04-14 17:00:00|62065.8|62045.8|62061.6|62046.6|62068.7|62053.7|62060.1|62044.7|510
1618419900000|2021-04-14 17:05:00|62061.9|62046.9|62070|62055|62072.7|62057.7|62061.8|62046.8|420
1618420200000|2021-04-14 17:10:00|62071|62056|62073.3|62058.3|62078.1|62063.1|62067.2|62052.2|561
1618420500000|2021-04-14 17:15:00|62073.2|62058.2|62084.6|62069.6|62087.6|62072.4|62073|62058|588
1618420800000|2021-04-14 17:20:00|62084.3|62069.3|62078.2|62063.2|62088.6|62073.6|62073.6|62058.6|515
1618421100000|2021-04-14 17:25:00|62078.7|62063.7|62072.8|62057.8|62081.4|62066.4|62070.2|62055.2|411
1618421400000|2021-04-14 17:30:00|62072.6|62057.6|62076.3|62061.3|62079|62064|62069.8|62054.8|424
1618421700000|2021-04-14 17:35:00|62077.2|62062.2|62075.8|62060.8|62079.8|62064.8|62073.3|62057.5|484
1618422000000|2021-04-14 17:40:00|62076|62061|62076.4|62061.4|62082|62067|62075.1|62060.1|392
1618422300000|2021-04-14 17:45:00|62076.2|62061.2|62078.1|62063.1|62079.3|62064.3|62073.1|62058.1|316
1618422600000|2021-04-14 17:50:00|62078|62063|62076.2|62061.2|62082.8|62067.8|62074.3|62059.3|336
1618422900000|2021-04-14 17:55:00|62076.4|62061.4|62092.5|62072.5|62101.4|62084.3|62076.3|62061.3|469
1618423200000|2021-04-14 18:00:00|62092|62072|62101.6|62086.6|62103.3|62088.3|62085.7|62069.4|571
1618423500000|2021-04-14 18:05:00|62101.5|62086.5|62110.6|62095.6|62119.5|62104.5|62100.7|62085.7|526
1618423800000|2021-04-14 18:10:00|62110.7|62095.7|62100|62085|62113.9|62098.9|62097.1|62082.1|410
1618424100000|2021-04-14 18:15:00|62099.9|62084.9|62098.2|62083.2|62101|62086|62091.8|62076.8|479
1618424400000|2021-04-14 18:20:00|62098.1|62083.1|62093|62078|62098.9|62083.9|62089.3|62074.3|487
1618424700000|2021-04-14 18:25:00|62093.4|62078.4|62106.9|62091.9|62107|62092|62092.6|62077.6|453
1618425000000|2021-04-14 18:30:00|62106.8|62091.8|62116.8|62101.8|62117.8|62101.9|62105.6|62088.4|428
1618425300000|2021-04-14 18:35:00|62116.6|62101.6|62109.3|62094.3|62120.6|62103.5|62108.6|62089.1|484
1618425600000|2021-04-14 18:40:00|62109.1|62094.1|62112.6|62097.6|62116.3|62099.6|62101.2|62086.2|462
1618425900000|2021-04-14 18:45:00|62113.2|62098.2|62123|62103|62127.1|62107.1|62109.7|62091.3|525
1618426200000|2021-04-14 18:50:00|62122.7|62102.7|62119.7|62104.7|62128.4|62110.4|62116.1|62099.4|494
1618426500000|2021-04-14 18:55:00|62119.6|62104.6|62137.7|62117.7|62141.8|62125|62118.7|62103.7|533
1618426800000|2021-04-14 19:00:00|62136.7|62116.7|62133.1|62118.1|62138.5|62123.5|62127.3|62111.6|481
1618427100000|2021-04-14 19:05:00|62135.5|62120.5|62130.1|62115.1|62141.5|62126.5|62122.6|62107.6|543
1618427400000|2021-04-14 19:10:00|62130.3|62115.3|62124.2|62109.2|62138.5|62123.1|62124.2|62109.2|459
1618427700000|2021-04-14 19:15:00|62124.1|62109.1|62129.7|62114.7|62131.8|62116.8|62123.8|62108.8|377
1618428000000|2021-04-14 19:20:00|62129.9|62114.9|62119.2|62104.2|62132.8|62117.8|62115.8|62100.8|406
1618428300000|2021-04-14 19:25:00|62118.5|62103.5|62115|62095|62123.4|62105.3|62113.9|62093.9|361
1618428600000|2021-04-14 19:30:00|62115.9|62095.9|62114.2|62099.2|62124.8|62108.2|62111.9|62094.4|458
1618428900000|2021-04-14 19:35:00|62114.3|62099.3|62124.7|62104.7|62130.7|62113.3|62114.3|62099.3|482
1618429200000|2021-04-14 19:40:00|62124.9|62104.9|62101.7|62086.7|62125.4|62105.9|62101.5|62086.5|409
1618429500000|2021-04-14 19:45:00|62101.6|62086.6|62105.3|62090.3|62107.1|62090.6|62096.6|62081.6|456
1618429800000|2021-04-14 19:50:00|62105|62090|62109.5|62094.5|62121.1|62104.7|62101.4|62085.2|472
1618430100000|2021-04-14 19:55:00|62109.6|62094.6|62097|62077|62115.7|62100.5|62093.5|62074.5|518
1618430400000|2021-04-14 20:00:00|62099.6|62079.6|62096.7|62076.7|62102.4|62085.1|62089.8|62073.1|434
1618430700000|2021-04-14 20:05:00|62096.4|62076.4|62094.7|62079.7|62099.1|62081.2|62090.6|62075.6|282
1618431000000|2021-04-14 20:10:00|62094.8|62079.8|62088.4|62073.4|62100.2|62085.2|62088.4|62073.4|263
1618431300000|2021-04-14 20:15:00|62088.9|62073.9|62094|62079|62097.4|62081.3|62087.2|62069.9|222
1618431600000|2021-04-14 20:20:00|62094.3|62079.3|62111.4|62096.4|62113.6|62096.4|62094|62079|303
1618431900000|2021-04-14 20:25:00|62113.6|62093.6|62092.9|62077.9|62114|62095.5|62089.3|62074.3|408
1618432200000|2021-04-14 20:30:00|62092.8|62077.8|62093.8|62078.8|62098.1|62081.4|62092.7|62075.1|225
1618432500000|2021-04-14 20:35:00|62093.6|62078.6|62091.9|62076.9|62096.6|62081.6|62091.5|62074.7|217
1618432800000|2021-04-14 20:40:00|62092|62077|62083.5|62068.5|62094.9|62077.5|62083.1|62065.6|283
1618433100000|2021-04-14 20:45:00|62083.7|62068.7|62082.8|62062.8|62087.3|62068.7|62078.4|62058.4|330
1618433400000|2021-04-14 20:50:00|62083.2|62063.2|62086|62066|62090.1|62070.1|62083.2|62063.2|310
1618433700000|2021-04-14 20:55:00|62086.6|62066.6|62100.4|62064.8|62100.4|62075|62082.9|62062.9|251
1618434000000|2021-04-14 21:00:00|62094.9|62060.6|62104.8|62065|62125.8|62066.3|62094.9|62052.8|80
1618434300000|2021-04-14 21:05:00|62100.2|62064.7|62084.7|62055.6|62102.7|62074|62080.1|62046.8|175
1618434600000|2021-04-14 21:10:00|62080.8|62060.8|62082.3|62062.3|62107.4|62064.3|62079.2|62038.8|156
1618434900000|2021-04-14 21:15:00|62084.4|62059.9|62079.6|62057.6|62099.4|62061.2|62078.9|62041.6|155
1618435200000|2021-04-14 21:20:00|62079.8|62057|62114|62072|62115.4|62076.7|62079.8|62045.2|169
1618435500000|2021-04-14 21:25:00|62109.9|62073.4|62093.4|62065.9|62111.1|62078.3|62091.1|62053.2|168
1618435800000|2021-04-14 21:30:00|62094|62065.5|62093.2|62062|62103.9|62066.8|62090.4|62054.6|185
1618436100000|2021-04-14 21:35:00|62093.8|62061.4|62093.9|62061.7|62097.6|62067|62089.8|62060.7|245
1618436400000|2021-04-14 21:40:00|62106|62054.3|62096.7|62059.8|62106.3|62069.7|62089|62053.9|62
1618436700000|2021-04-14 21:45:00|62097.9|62061.7|62089.1|62069.1|62104.1|62069.1|62088.1|62053.1|97
1618437000000|2021-04-14 21:50:00|62089.2|62069.2|62091.2|62060.8|62099|62069.9|62088.4|62056.1|149
1618437300000|2021-04-14 21:55:00|62092.7|62060.2|62093.3|62073.3|62104.2|62077.5|62087.5|62058.6|182
1618437600000|2021-04-14 22:00:00|62092.9|62072.9|62083.5|62063.5|62099.9|62074.3|62077.9|62047.5|447
1618437900000|2021-04-14 22:05:00|62084.6|62064.6|62082.8|62062.8|62088.2|62068.2|62079.9|62059.9|272
1618438200000|2021-04-14 22:10:00|62082.7|62062.7|62077.4|62057.4|62085.7|62065.7|62076.9|62056.9|233
1618438500000|2021-04-14 22:15:00|62077.5|62057.5|62079|62059|62079|62059|62076.7|62056.7|167
1618438800000|2021-04-14 22:20:00|62076.4|62056.4|62067|62047|62080.6|62060.6|62064.8|62044.8|210
1618439100000|2021-04-14 22:25:00|62066.7|62046.7|62065.6|62050.6|62067.6|62050.9|62064.7|62045.1|83
1618439400000|2021-04-14 22:30:00|62065.9|62050.9|62074.4|62054.4|62074.5|62054.5|62064.8|62045.2|162
1618439700000|2021-04-14 22:35:00|62071.9|62056.9|62076.2|62056.2|62079.5|62061.7|62071.9|62054.1|164
1618440000000|2021-04-14 22:40:00|62076.3|62056.3|62075.5|62055.5|62079.3|62059.6|62073.8|62054.9|135
1618440300000|2021-04-14 22:45:00|62075.6|62055.6|62073.3|62053.3|62077.6|62057.6|62071.6|62051.6|155
1618440600000|2021-04-14 22:50:00|62073.5|62053.5|62086.5|62066.5|62086.9|62068.9|62072.3|62053.5|191
1618440900000|2021-04-14 22:55:00|62086.6|62066.6|62083.8|62063.8|62087.4|62070|62082.6|62063.6|167
1618441200000|2021-04-14 23:00:00|62084.1|62064.1|62084.4|62064.4|62085.7|62067|62079.4|62060.6|168
1618441500000|2021-04-14 23:05:00|62084.3|62064.3|62087|62067|62090.4|62070.4|62082.3|62062.3|169
1618441800000|2021-04-14 23:10:00|62086.5|62066.5|62083.1|62063.1|62089.4|62070.9|62082.8|62062.8|131
1618442100000|2021-04-14 23:15:00|62082.8|62062.8|62084.8|62064.8|62087.2|62068|62081.5|62062.7|164
1618442400000|2021-04-14 23:20:00|62084.6|62064.6|62085.4|62065.4|62087.2|62069|62083.1|62063.8|125
1618442700000|2021-04-14 23:25:00|62085.8|62065.8|62085.8|62065.8|62088.4|62069.2|62083.4|62063.7|120
1618443000000|2021-04-14 23:30:00|62085.3|62065.3|62075.5|62055.5|62086.3|62066.3|62075.1|62055.1|220
1618443300000|2021-04-14 23:35:00|62075.2|62055.2|62075.6|62055.6|62076.3|62058.5|62070.7|62050.8|195
1618443600000|2021-04-14 23:40:00|62075.5|62055.5|62075.5|62055.5|62076.9|62058.7|62072.4|62052.8|180
1618443900000|2021-04-14 23:45:00|62075.6|62055.6|62072.7|62052.7|62076.2|62059.2|62072.4|62052.4|181
1618444200000|2021-04-14 23:50:00|62072.6|62052.6|62071.7|62051.7|62075.9|62055.9|62069.1|62050.3|234
1618444500000|2021-04-14 23:55:00|62071.8|62051.8|62073.1|62053.1|62073.7|62053.7|62067.6|62049.9|237
1618444800000|2021-04-15 00:00:00|62073.9|62053.9|62073.9|62053.9|62081.9|62061.9|62061.7|62042.2|369
1618445100000|2021-04-15 00:05:00|62073.6|62053.6|62066.3|62046.3|62076.1|62056.1|62066.3|62046.3|345
1618445400000|2021-04-15 00:10:00|62067.5|62047.5|62068.3|62048.3|62073.8|62053.8|62066.9|62046.9|349
1618445700000|2021-04-15 00:15:00|62068.4|62048.4|62067.5|62047.5|62068.5|62050|62059.4|62039.4|290
1618446000000|2021-04-15 00:20:00|62067.3|62047.3|62069.6|62049.6|62073.8|62053.8|62065.9|62046.7|342
1618446300000|2021-04-15 00:25:00|62067.2|62052.2|62068.4|62048.4|62072|62052.3|62062.4|62043.6|322
1618446600000|2021-04-15 00:30:00|62068.3|62048.3|62064.8|62049.8|62071.6|62053.9|62061.1|62043.3|370
1618446900000|2021-04-15 00:35:00|62064.6|62049.6|62056.8|62041.8|62066.9|62049.6|62056.8|62039.3|320
1618447200000|2021-04-15 00:40:00|62057|62042|62058.5|62043.5|62063.4|62046|62048.2|62030.8|401
1618447500000|2021-04-15 00:45:00|62058.7|62043.7|62058.5|62043.5|62066.5|62049.4|62055.8|62037.8|430
1618447800000|2021-04-15 00:50:00|62058.6|62043.6|62047.8|62027.8|62062.9|62046.2|62043.5|62025.8|573
1618448100000|2021-04-15 00:55:00|62048.8|62028.8|62052.6|62037.6|62056.4|62039.4|62040.2|62024.5|527
1618448400000|2021-04-15 01:00:00|62051.4|62036.4|62036.3|62021.3|62053.9|62038.2|62033.9|62016.4|549
1618448700000|2021-04-15 01:05:00|62036.2|62021.2|62046.6|62031.6|62054.8|62037.5|62034|62016|531
1618449000000|2021-04-15 01:10:00|62046.5|62031.5|62054.1|62039.1|62065.2|62048|62046.3|62029.3|436
1618449300000|2021-04-15 01:15:00|62056.8|62036.8|62049.9|62034.9|62058.5|62040.4|62047.1|62028.6|482
1618449600000|2021-04-15 01:20:00|62049.7|62034.7|62065.4|62050.4|62068.7|62052.9|62047.4|62030.3|446
1618449900000|2021-04-15 01:25:00|62065.3|62050.3|62061.8|62046.8|62077.6|62060.5|62059.4|62042.4|463
1618450200000|2021-04-15 01:30:00|62062|62047|62060.6|62045.6|62068.9|62050.2|62054.9|62037.3|526
1618450500000|2021-04-15 01:35:00|62060.8|62045.8|62091.4|62076.4|62095.7|62078|62059.1|62041.8|533
1618450800000|2021-04-15 01:40:00|62089.9|62074.9|62107.8|62087.8|62112.5|62094|62089.5|62073|582
1618451100000|2021-04-15 01:45:00|62107.6|62087.6|62105.1|62090.1|62125.6|62110.2|62104.5|62087|608
1618451400000|2021-04-15 01:50:00|62104.7|62089.7|62113.7|62098.7|62126.2|62109.7|62104.3|62088|577
1618451700000|2021-04-15 01:55:00|62117.5|62097.5|62115.1|62100.1|62125|62107.7|62113.1|62096.2|480
1618452000000|2021-04-15 02:00:00|62115.2|62100.2|62111.2|62091.2|62123.8|62106.1|62105.1|62086.3|492
1618452300000|2021-04-15 02:05:00|62111.3|62091.3|62109.2|62094.2|62120.9|62103.5|62108|62090.7|475
1618452600000|2021-04-15 02:10:00|62109.1|62094.1|62103.6|62088.6|62111.8|62096.1|62102.5|62085.6|436
1618452900000|2021-04-15 02:15:00|62103.4|62088.4|62111.5|62096.5|62116.5|62099.4|62102.4|62085.5|346
1618453200000|2021-04-15 02:20:00|62111.4|62096.4|62104.4|62089.4|62112.9|62097.9|62103.6|62086.2|403
1618453500000|2021-04-15 02:25:00|62104.9|62089.9|62114.1|62094.1|62117.1|62100.7|62102.8|62085|458
1618453800000|2021-04-15 02:30:00|62114.3|62094.3|62105|62085|62114.8|62096.8|62102.4|62084.8|436
1618454100000|2021-04-15 02:35:00|62105.1|62085.1|62109|62089|62112.2|62092.4|62104.6|62084.6|366
1618454400000|2021-04-15 02:40:00|62108.9|62088.9|62110.8|62090.8|62115.7|62097.7|62108.9|62088.9|353
1618454700000|2021-04-15 02:45:00|62111.7|62091.7|62106.5|62086.5|62112.5|62092.5|62104.4|62086.1|377
1618455000000|2021-04-15 02:50:00|62106.3|62086.3|62109.8|62089.8|62110.5|62093.4|62104|62084|369
1618455300000|2021-04-15 02:55:00|62110|62090|62122.9|62102.9|62126|62106|62106.5|62086.5|504
1618455600000|2021-04-15 03:00:00|62123|62103|62119.3|62099.3|62123.4|62103.7|62117.7|62097.7|413
1618455900000|2021-04-15 03:05:00|62118.3|62098.3|62113.5|62098.5|62118.3|62099.6|62111.6|62093.2|359
1618456200000|2021-04-15 03:10:00|62113.7|62098.7|62115.5|62095.5|62120.7|62100.7|62112.6|62095.5|389
1618456500000|2021-04-15 03:15:00|62115.6|62095.6|62112.9|62092.9|62126.2|62106.2|62112.9|62092.9|361
1618456800000|2021-04-15 03:20:00|62113.1|62093.1|62111.8|62091.8|62113.8|62095.2|62107.5|62089.5|329
1618457100000|2021-04-15 03:25:00|62111.4|62091.4|62115.5|62095.5|62117.7|62097.7|62109.1|62089.7|346
1618457400000|2021-04-15 03:30:00|62115.4|62095.4|62121.2|62101.2|62122.7|62102.7|62112|62092|410
1618457700000|2021-04-15 03:35:00|62121.6|62101.6|62120.5|62100.5|62126|62107.9|62119.5|62099.5|388
1618458000000|2021-04-15 03:40:00|62120.3|62100.3|62124.1|62104.1|62125.1|62107.5|62117.5|62098.6|377
1618458300000|2021-04-15 03:45:00|62124|62104|62120.3|62100.3|62128.5|62110.6|62117.2|62098.2|348
1618458600000|2021-04-15 03:50:00|62120.1|62100.1|62118.2|62098.2|62123.5|62104|62112|62094.6|299
1618458900000|2021-04-15 03:55:00|62118.1|62098.1|62115.4|62100.4|62119.7|62102.1|62113.2|62094.8|273
1618459200000|2021-04-15 04:00:00|62115.7|62100.7|62117.2|62102.2|62124.1|62106.1|62113.9|62095.1|297
1618459500000|2021-04-15 04:05:00|62117.4|62102.4|62124|62104|62124.6|62107.2|62116.9|62099.2|268
1618459800000|2021-04-15 04:10:00|62124.1|62104.1|62123.6|62103.6|62124.8|62107.2|62115.9|62098.6|259
1618460100000|2021-04-15 04:15:00|62123.4|62103.4|62117.5|62102.5|62124.1|62107.7|62115.9|62098.3|299
1618460400000|2021-04-15 04:20:00|62118.6|62103.6|62118.6|62103.6|62124.1|62106.9|62117.2|62099.3|302
1618460700000|2021-04-15 04:25:00|62118.7|62103.7|62115.3|62100.3|62122.9|62104.6|62112.3|62095.4|323
1618461000000|2021-04-15 04:30:00|62114.8|62099.8|62119.8|62099.8|62121.7|62104.2|62113.2|62095.5|309
1618461300000|2021-04-15 04:35:00|62119.7|62099.7|62126.4|62106.4|62127.2|62109.4|62117.6|62099.7|262
1618461600000|2021-04-15 04:40:00|62126.5|62106.5|62126.4|62111.4|62129|62111.6|62121.7|62104|264
1618461900000|2021-04-15 04:45:00|62126.7|62111.7|62136.4|62116.4|62137.1|62118|62124.8|62106.9|380
1618462200000|2021-04-15 04:50:00|62136.9|62116.9|62134.5|62114.5|62138.7|62119.7|62128.2|62110.5|269
1618462500000|2021-04-15 04:55:00|62134.2|62114.2|62136.4|62121.4|62139.9|62124.3|62129.1|62111.8|403
1618462800000|2021-04-15 05:00:00|62136.1|62121.1|62130.5|62110.5|62139.9|62122|62123.3|62105.9|366
1618463100000|2021-04-15 05:05:00|62130.9|62110.9|62116.6|62096.6|62130.9|62113.3|62112.4|62094.7|374
1618463400000|2021-04-15 05:10:00|62116.4|62096.4|62117.4|62102.4|62120.3|62103.4|62111.9|62094.6|369
1618463700000|2021-04-15 05:15:00|62116.9|62101.9|62123.1|62103.1|62124.2|62107.4|62112.8|62094.7|378
1618464000000|2021-04-15 05:20:00|62123.4|62103.4|62129.4|62109.4|62131.7|62114.6|62123|62103|375
1618464300000|2021-04-15 05:25:00|62129.5|62109.5|62120.2|62100.2|62129.6|62112.1|62114.8|62096.4|341
1618464600000|2021-04-15 05:30:00|62122|62102|62117.4|62102.4|62123.6|62106.7|62114.9|62097.4|376
1618464900000|2021-04-15 05:35:00|62117.3|62102.3|62118.2|62098.2|62120.9|62102.6|62110.7|62092|314
1618465200000|2021-04-15 05:40:00|62118.3|62098.3|62113.1|62098.1|62118.5|62102|62111.1|62093.8|348
1618465500000|2021-04-15 05:45:00|62113.2|62098.2|62099.3|62084.3|62115.5|62098.6|62099.2|62081.7|385
1618465800000|2021-04-15 05:50:00|62103.3|62083.3|62102.9|62082.9|62105.2|62088.4|62097.7|62080.3|410
1618466100000|2021-04-15 05:55:00|62102.8|62082.8|62123|62103|62123.4|62106.1|62101.4|62082.8|484
1618466400000|2021-04-15 06:00:00|62120|62105|62115.8|62095.8|62126|62109.1|62105.6|62088.4|569
1618466700000|2021-04-15 06:05:00|62116|62096|62098.1|62083.1|62116.1|62097.7|62097|62080|483
1618467000000|2021-04-15 06:10:00|62098|62083|62110.8|62090.8|62113.2|62095.7|62091.2|62073.8|508
1618467300000|2021-04-15 06:15:00|62110.9|62090.9|62105.9|62090.9|62118.8|62101.1|62104|62087.3|500
1618467600000|2021-04-15 06:20:00|62105.7|62090.7|62123.4|62108.4|62124.9|62108.4|62099.8|62082.5|520
1618467900000|2021-04-15 06:25:00|62124.2|62109.2|62123.6|62108.6|62126.3|62109.4|62107|62090.6|539
1618468200000|2021-04-15 06:30:00|62123.9|62108.9|62117.5|62102.5|62128.3|62113.3|62116.4|62101.4|567
1618468500000|2021-04-15 06:35:00|62117.6|62102.6|62118.9|62103.9|62121|62106|62105.5|62090.5|475
1618468800000|2021-04-15 06:40:00|62118.2|62103.2|62100.2|62085.2|62121.5|62106.5|62099.9|62083.4|510
1618469100000|2021-04-15 06:45:00|62100.3|62085.3|62093.2|62078.2|62102.5|62087.5|62086.7|62070.8|545
1618469400000|2021-04-15 06:50:00|62093.8|62078.8|62113.7|62098.7|62119|62102|62093.3|62078.3|486
1618469700000|2021-04-15 06:55:00|62114.5|62099.5|62119.6|62099.6|62128.7|62111.3|62102.7|62087.7|551
1618470000000|2021-04-15 07:00:00|62116.7|62101.7|62093.3|62078.3|62116.7|62101.7|62078.6|62063.6|638
1618470300000|2021-04-15 07:05:00|62093.2|62078.2|62079.9|62064.9|62093.5|62078.5|62076.8|62061.8|548
1618470600000|2021-04-15 07:10:00|62078.4|62063.4|62067.4|62052.4|62085.9|62070.9|62067.2|62052.2|557
1618470900000|2021-04-15 07:15:00|62067.2|62052.2|62060.6|62045.6|62074.1|62059.1|62056.2|62041.2|593
1618471200000|2021-04-15 07:20:00|62060.3|62045.3|62055.6|62040.6|62069.9|62054.9|62055.6|62040.6|520
1618471500000|2021-04-15 07:25:00|62055.7|62040.7|62053.8|62038.8|62056.5|62041.5|62035.4|62018.7|622
1618471800000|2021-04-15 07:30:00|62053.3|62038.3|62065.8|62050.8|62071.9|62056.9|62052.6|62035|576
1618472100000|2021-04-15 07:35:00|62065.9|62050.9|62081.2|62066.2|62086.8|62071.8|62060.8|62045.8|531
1618472400000|2021-04-15 07:40:00|62081|62066|62090.9|62075.9|62094.9|62079.9|62076.3|62061.3|612
1618472700000|2021-04-15 07:45:00|62091|62076|62076.8|62061.8|62091.4|62076.4|62068.5|62053.5|553
1618473000000|2021-04-15 07:50:00|62076.7|62061.7|62098.3|62083.3|62103.5|62088.5|62069.2|62054.2|529
1618473300000|2021-04-15 07:55:00|62100.9|62085.9|62091.7|62071.7|62101.4|62086.4|62079.7|62064.7|572
1618473600000|2021-04-15 08:00:00|62087.7|62072.7|62105.1|62090.1|62106.7|62091.7|62085.6|62070.6|572
1618473900000|2021-04-15 08:05:00|62104|62089|62097.4|62082.4|62109.9|62092.5|62096.9|62081.9|436
1618474200000|2021-04-15 08:10:00|62097.3|62082.3|62102.9|62087.9|62107.6|62091|62089.1|62074.1|478
1618474500000|2021-04-15 08:15:00|62102.7|62087.7|62106.4|62091.4|62109.4|62094.4|62101.9|62086.9|479
1618474800000|2021-04-15 08:20:00|62107.8|62092.8|62109.9|62094.9|62119|62104|62101.8|62086.8|462
1618475100000|2021-04-15 08:25:00|62110.1|62095.1|62099.6|62084.6|62112.4|62097.4|62096.3|62081.3|471
1618475400000|2021-04-15 08:30:00|62100|62085|62104.5|62089.5|62121.3|62104.8|62097.1|62080.1|526
1618475700000|2021-04-15 08:35:00|62104.3|62089.3|62090.5|62075.5|62115.2|62100.2|62090.5|62075.5|504
1618476000000|2021-04-15 08:40:00|62090|62075|62064.8|62049.8|62097.9|62082.9|62061|62046|638
1618476300000|2021-04-15 08:45:00|62064|62049|62067.8|62052.8|62076.8|62061.8|62052.8|62037.8|571
1618476600000|2021-04-15 08:50:00|62067.7|62052.7|62066.4|62051.4|62069.7|62054.7|62056.1|62041.1|540
1618476900000|2021-04-15 08:55:00|62065.6|62050.6|62082.1|62067.1|62085.4|62070.4|62064.1|62049.1|582
1618477200000|2021-04-15 09:00:00|62081.8|62066.8|62067.3|62052.3|62082.2|62067.2|62058.6|62043.6|542
1618477500000|2021-04-15 09:05:00|62067.9|62052.9|62074.3|62059.3|62081.7|62066.7|62062.8|62047.8|496
1618477800000|2021-04-15 09:10:00|62073.9|62058.9|62062|62047|62082.8|62067.8|62057.9|62042.9|478
1618478100000|2021-04-15 09:15:00|62061.9|62046.9|62040.6|62025.6|62063.2|62048.2|62039.5|62024.5|615
1618478400000|2021-04-15 09:20:00|62041.3|62026.3|62036.8|62021.8|62042.6|62027.6|62018.1|62003.1|630
1618478700000|2021-04-15 09:25:00|62033.7|62018.7|62066|62051|62066|62051|62033.1|62018.1|587
1618479000000|2021-04-15 09:30:00|62065.8|62050.8|62082.1|62067.1|62083|62068|62059.7|62044.7|542
1618479300000|2021-04-15 09:35:00|62081.6|62066.6|62077.5|62062.5|62088.3|62073.3|62073.9|62058.9|501
1618479600000|2021-04-15 09:40:00|62077|62062|62086.4|62071.4|62087.8|62072.8|62077|62062|406
1618479900000|2021-04-15 09:45:00|62086.5|62071.5|62084.7|62069.7|62092|62077|62080.1|62065.1|469
1618480200000|2021-04-15 09:50:00|62084.9|62069.9|62095.6|62080.6|62096.2|62081.2|62077.9|62062.9|455
1618480500000|2021-04-15 09:55:00|62095.7|62080.7|62093.4|62078.4|62096.6|62081.6|62081.4|62066.4|455
1618480800000|2021-04-15 10:00:00|62092.9|62077.9|62108.7|62093.7|62113.3|62098.3|62092.3|62077.3|527
1618481100000|2021-04-15 10:05:00|62108.4|62093.4|62112|62097|62113.3|62098.3|62100.3|62085.3|507
1618481400000|2021-04-15 10:10:00|62112.1|62097.1|62111.1|62096.1|62128.4|62113.4|62109.7|62094.7|522
1618481700000|2021-04-15 10:15:00|62111|62096|62121.9|62106.9|62124.2|62109.2|62108|62093|455
1618482000000|2021-04-15 10:20:00|62122.2|62107.2|62125.5|62110.5|62137|62122|62121.1|62106.1|512
1618482300000|2021-04-15 10:25:00|62124.2|62109.2|62134|62119|62136.9|62121.9|62121|62106|470
1618482600000|2021-04-15 10:30:00|62134.4|62119.4|62156.7|62141.7|62159.3|62144.3|62131.8|62116.8|551
1618482900000|2021-04-15 10:35:00|62156.4|62141.4|62154.5|62139.5|62166.7|62151.7|62153|62138|604
1618483200000|2021-04-15 10:40:00|62154.8|62139.8|62153.4|62138.4|62157.7|62141.2|62144.9|62128.6|530
1618483500000|2021-04-15 10:45:00|62154.2|62139.2|62150|62135|62164.7|62148.6|62147.5|62130.3|515
1618483800000|2021-04-15 10:50:00|62149.3|62134.3|62155.1|62140.1|62156.6|62141.6|62145.2|62130.2|452
1618484100000|2021-04-15 10:55:00|62154.9|62139.9|62181.2|62166.2|62183|62166.2|62152.8|62137|627
1618484400000|2021-04-15 11:00:00|62178.9|62163.9|62164.6|62149.6|62182.9|62167.9|62159.1|62144.1|637
1618484700000|2021-04-15 11:05:00|62166.5|62151.5|62159.7|62144.7|62169.1|62153.4|62156.1|62141.1|545
1618485000000|2021-04-15 11:10:00|62159.8|62144.8|62159.1|62144.1|62169.6|62154.6|62154.6|62139.6|543
1618485300000|2021-04-15 11:15:00|62159.8|62144.8|62159.2|62144.2|62165.5|62149.2|62154.1|62138.9|531
1618485600000|2021-04-15 11:20:00|62159.4|62144.4|62168.5|62153.5|62169.4|62154.4|62159|62144|449
1618485900000|2021-04-15 11:25:00|62167.9|62152.9|62164.7|62149.7|62172|62157|62160.1|62144.3|428
1618486200000|2021-04-15 11:30:00|62164.8|62149.8|62161.7|62146.7|62170.7|62155.7|62159|62142.3|504
1618486500000|2021-04-15 11:35:00|62162|62147|62165.4|62150.4|62168.3|62153.1|62158|62143|520
1618486800000|2021-04-15 11:40:00|62165.5|62150.5|62155.5|62140.5|62175.8|62160.8|62154.3|62139.3|500
1618487100000|2021-04-15 11:45:00|62155.3|62140.3|62159.7|62144.7|62168|62152.6|62153.9|62138.9|508
1618487400000|2021-04-15 11:50:00|62159.4|62144.4|62156.6|62141.6|62170.1|62154.6|62154.6|62139.1|550
1618487700000|2021-04-15 11:55:00|62155.8|62140.8|62154.3|62139.3|62159.9|62142.4|62147.3|62132.1|642
1618488000000|2021-04-15 12:00:00|62153.1|62138.1|62159.7|62144.7|62165.7|62150.7|62147.2|62132.1|633
1618488300000|2021-04-15 12:05:00|62159|62144|62148.7|62133.7|62159.2|62144.2|62144.7|62129.1|551
1618488600000|2021-04-15 12:10:00|62149|62134|62139.6|62124.6|62151.2|62134.5|62137.6|62120.3|534
1618488900000|2021-04-15 12:15:00|62141.5|62121.5|62136.5|62121.5|62141.7|62123.8|62130.2|62113.3|575
1618489200000|2021-04-15 12:20:00|62134.1|62119.1|62145.5|62130.5|62153.8|62138.8|62129.5|62114.5|594
1618489500000|2021-04-15 12:25:00|62144.2|62129.2|62156.3|62136.3|62159|62141.8|62141|62126|542
1618489800000|2021-04-15 12:30:00|62155.9|62135.9|62099.4|62084.4|62181.9|62161.9|62083.4|62063.4|775
1618490100000|2021-04-15 12:35:00|62099.6|62084.6|62128.5|62113.5|62140.5|62124|62098.1|62083.1|737
1618490400000|2021-04-15 12:40:00|62128.7|62113.7|62127.5|62112.5|62143.7|62128.7|62120.7|62104.7|722
1618490700000|2021-04-15 12:45:00|62127.6|62112.6|62132.9|62117.9|62136.5|62121.1|62103.8|62088.2|698
1618491000000|2021-04-15 12:50:00|62134.1|62119.1|62127.3|62112.3|62164.4|62149.4|62121.5|62105.4|715
1618491300000|2021-04-15 12:55:00|62127.6|62112.6|62200.2|62185.2|62205.5|62189.4|62127|62112|679
1618491600000|2021-04-15 13:00:00|62198.8|62183.8|62189.6|62174.6|62212.9|62196|62175.5|62160.1|715
1618491900000|2021-04-15 13:05:00|62191.5|62176.5|62167.7|62152.7|62205|62190|62166.9|62151.9|614
1618492200000|2021-04-15 13:10:00|62166.2|62151.2|62169.3|62149.3|62171.4|62156.4|62154.2|62139.2|639
1618492500000|2021-04-15 13:15:00|62167.1|62147.1|62153.5|62138.5|62170.3|62152|62134.5|62119.5|576
1618492800000|2021-04-15 13:20:00|62153.1|62138.1|62160.1|62145.1|62168.5|62153.5|62147.2|62132.2|606
1618493100000|2021-04-15 13:25:00|62160.6|62145.6|62131.6|62116.6|62163|62148|62129.3|62114.3|634
1618493400000|2021-04-15 13:30:00|62131.7|62116.7|62115.5|62100.5|62134.6|62119.6|62107.6|62091.6|709
1618493700000|2021-04-15 13:35:00|62116.1|62101.1|62141.7|62126.7|62153.1|62138|62106.9|62091.9|724
1618494000000|2021-04-15 13:40:00|62141|62126|62135.1|62120.1|62141.3|62126|62108.2|62093.2|805
1618494300000|2021-04-15 13:45:00|62135.2|62120.2|62129.8|62114.8|62143.7|62128.7|62124.9|62109.9|828
1618494600000|2021-04-15 13:50:00|62129.1|62114.1|62098|62083|62129.5|62114.5|62083.3|62068.3|939
1618494900000|2021-04-15 13:55:00|62100.9|62080.9|62112.7|62097.7|62126.9|62111.9|62098.3|62080.5|875
1618495200000|2021-04-15 14:00:00|62111|62096|62079.2|62064.2|62121.7|62104.5|62079.2|62064.2|935
1618495500000|2021-04-15 14:05:00|62079|62064|62114.5|62099.5|62119|62104|62077|62057.3|968
1618495800000|2021-04-15 14:10:00|62114.8|62099.8|62068.7|62053.7|62119.1|62102.1|62067|62051|880
1618496100000|2021-04-15 14:15:00|62069.8|62054.8|62104.6|62089.6|62110.7|62095.7|62069.7|62054.7|889
1618496400000|2021-04-15 14:20:00|62103.9|62088.9|62105.3|62090.3|62115.8|62100.8|62086.7|62070.1|942
1618496700000|2021-04-15 14:25:00|62104.9|62089.9|62095.2|62080.2|62106.7|62090.5|62085.9|62070.9|859
1618497000000|2021-04-15 14:30:00|62095.7|62080.7|62107.8|62092.8|62115.2|62097.2|62093.6|62078.6|833
1618497300000|2021-04-15 14:35:00|62107.9|62092.9|62112.7|62097.7|62131.4|62116.4|62105.4|62090.4|783
1618497600000|2021-04-15 14:40:00|62112.5|62097.5|62094.2|62079.2|62112.9|62097.9|62093.9|62078.9|807
1618497900000|2021-04-15 14:45:00|62094.7|62079.7|62119.8|62104.8|62136.2|62121.2|62094.3|62079.3|805
1618498200000|2021-04-15 14:50:00|62119.3|62104.3|62136.5|62121.5|62168.2|62148.5|62100.3|62085.2|911
1618498500000|2021-04-15 14:55:00|62136.4|62121.4|62138.9|62123.9|62170.4|62155.4|62136.4|62118|964
1618498800000|2021-04-15 15:00:00|62139.8|62124.8|62120.7|62105.7|62145.7|62130.7|62106.6|62088.8|970
1618499100000|2021-04-15 15:05:00|62122.8|62107.8|62125.4|62110.4|62128.8|62113.8|62114.8|62099.8|752
1618499400000|2021-04-15 15:10:00|62125.3|62110.3|62135.5|62120.5|62135.7|62120.7|62114.7|62099.7|726
1618499700000|2021-04-15 15:15:00|62133.9|62118.9|62161.8|62146.8|62167.9|62152.9|62128|62113|758
1618500000000|2021-04-15 15:20:00|62161.6|62146.6|62170.2|62155.2|62178.1|62163.1|62158.5|62143.5|621
1618500300000|2021-04-15 15:25:00|62170|62155|62187.1|62172.1|62193.5|62177.8|62166|62151|720
1618500600000|2021-04-15 15:30:00|62186.5|62171.5|62192.7|62177.7|62202.4|62185.8|62181.7|62166.7|774
1618500900000|2021-04-15 15:35:00|62193|62178|62185.3|62170.3|62208.3|62191.3|62184.4|62169.4|720
1618501200000|2021-04-15 15:40:00|62185.6|62170.6|62180.2|62160.2|62194.4|62178.2|62176.2|62158.7|679
1618501500000|2021-04-15 15:45:00|62180|62160|62179|62164|62194.3|62175.2|62170.8|62154|652
1618501800000|2021-04-15 15:50:00|62179.3|62164.3|62158.5|62138.5|62179.6|62164.6|62153.9|62135.4|701
1618502100000|2021-04-15 15:55:00|62159|62139|62178.9|62163.9|62181.1|62163.9|62150.5|62131.3|774
1618502400000|2021-04-15 16:00:00|62178.8|62163.8|62163.6|62148.6|62183.8|62168.8|62159.2|62142|675
1618502700000|2021-04-15 16:05:00|62163.4|62148.4|62159|62144|62164|62148.4|62152.5|62135.4|610
1618503000000|2021-04-15 16:10:00|62159.1|62144.1|62159.5|62144.5|62160.5|62145.1|62148|62133|510
1618503300000|2021-04-15 16:15:00|62159.7|62144.7|62153.1|62138.1|62160|62145|62146.5|62131.5|538
1618503600000|2021-04-15 16:20:00|62153|62138|62155.7|62140.7|62162.5|62146|62150.9|62133.9|474
1618503900000|2021-04-15 16:25:00|62155.6|62140.6|62148.1|62133.1|62160.6|62145.6|62144.3|62129.3|595
1618504200000|2021-04-15 16:30:00|62148.3|62133.3|62138.5|62123.5|62148.8|62133.8|62131.5|62116.5|603
1618504500000|2021-04-15 16:35:00|62138.6|62123.6|62124|62109|62141.5|62126.5|62123.5|62108.5|558
1618504800000|2021-04-15 16:40:00|62123.5|62108.5|62123.8|62108.8|62126.5|62111.5|62121.3|62106.3|466
1618505100000|2021-04-15 16:45:00|62122.7|62107.7|62132.1|62117.1|62132.3|62117.3|62122.4|62107.4|460
1618505400000|2021-04-15 16:50:00|62131.9|62116.9|62144.5|62129.5|62145.7|62130.7|62128.8|62113.8|500
1618505700000|2021-04-15 16:55:00|62144.8|62129.8|62135.3|62120.3|62148.7|62133.7|62134.8|62119.8|536
1618506000000|2021-04-15 17:00:00|62135|62120|62147.4|62132.4|62157.3|62141.7|62134.5|62119.5|629
1618506300000|2021-04-15 17:05:00|62147.5|62132.5|62172.1|62157.1|62172.8|62157.8|62147.4|62132.4|531
1618506600000|2021-04-15 17:10:00|62172.2|62157.2|62205.2|62190.2|62210.6|62192.4|62171.5|62156.5|741
1618506900000|2021-04-15 17:15:00|62205.1|62190.1|62201.4|62186.4|62207.2|62192.2|62196.8|62181.8|637
1618507200000|2021-04-15 17:20:00|62201.5|62186.5|62201.7|62186.7|62206.8|62191.8|62194.7|62179.7|548
1618507500000|2021-04-15 17:25:00|62202.4|62187.4|62191.7|62176.7|62204.8|62189.8|62182|62167|593
1618507800000|2021-04-15 17:30:00|62191.8|62176.8|62182.3|62167.3|62191.9|62176.9|62181.1|62166.1|501
1618508100000|2021-04-15 17:35:00|62181.6|62166.6|62182.6|62167.6|62183.8|62168.8|62178.6|62163.6|359
1618508400000|2021-04-15 17:40:00|62182.3|62167.3|62178.9|62163.9|62186.5|62171.5|62178.1|62163.1|421
1618508700000|2021-04-15 17:45:00|62178.8|62163.8|62173.4|62158.4|62180.6|62165.6|62172.8|62157.8|553
1618509000000|2021-04-15 17:50:00|62173.6|62158.6|62166.9|62151.9|62173.8|62158.8|62164.3|62149.3|521
1618509300000|2021-04-15 17:55:00|62166.8|62151.8|62152.3|62137.3|62168.5|62153.5|62147.3|62132.3|653
1618509600000|2021-04-15 18:00:00|62152.5|62137.5|62146|62131|62156.1|62141.1|62142.5|62127.5|725
1618509900000|2021-04-15 18:05:00|62146.1|62131.1|62137.2|62122.2|62148.3|62133.3|62134.7|62119.7|541
1618510200000|2021-04-15 18:10:00|62137.1|62122.1|62127.3|62112.3|62145.3|62130.3|62126|62111|509
1618510500000|2021-04-15 18:15:00|62127.4|62112.4|62120.8|62105.8|62130.1|62115.1|62117.1|62102|647
1618510800000|2021-04-15 18:20:00|62120.6|62105.6|62123.4|62108.4|62126.9|62111.9|62117.6|62102.6|479
1618511100000|2021-04-15 18:25:00|62123.3|62108.3|62110.6|62095.6|62127.7|62111.3|62107.6|62091.5|615
1618511400000|2021-04-15 18:30:00|62110.7|62095.7|62110|62095|62117.9|62102.9|62108.6|62093.6|571
1618511700000|2021-04-15 18:35:00|62109.9|62094.9|62106.6|62091.6|62110.6|62095.6|62101.6|62086.6|438
1618512000000|2021-04-15 18:40:00|62106.9|62091.9|62101.4|62086.4|62111.3|62096.3|62101|62086|493
1618512300000|2021-04-15 18:45:00|62100.9|62085.9|62105.7|62090.7|62109.8|62094.8|62100.9|62085.9|479
1618512600000|2021-04-15 18:50:00|62105.8|62090.8|62105.8|62090.8|62110.4|62095.4|62103.7|62088.7|413
1618512900000|2021-04-15 18:55:00|62105.9|62090.9|62115.6|62095.6|62121.8|62104.5|62103.2|62087.9|555
1618513200000|2021-04-15 19:00:00|62113.5|62098.5|62113|62098|62121|62103|62110.8|62092.3|583
1618513500000|2021-04-15 19:05:00|62112.4|62097.4|62131.6|62116.6|62136.1|62119.6|62110.3|62095.3|536
1618513800000|2021-04-15 19:10:00|62131.9|62116.9|62128.2|62113.2|62135.4|62120.4|62121.7|62106.7|530
1618514100000|2021-04-15 19:15:00|62127.9|62112.9|62135.8|62120.8|62140.4|62124.5|62124.7|62108.3|751
1618514400000|2021-04-15 19:20:00|62135.7|62120.7|62144.2|62129.2|62146.9|62129.7|62135.7|62120.7|572
1618514700000|2021-04-15 19:25:00|62144.1|62129.1|62132|62117|62144.3|62129.3|62130.4|62115.4|541
1618515000000|2021-04-15 19:30:00|62130.1|62115.1|62119|62104|62132.4|62117.4|62118.9|62103.9|516
1618515300000|2021-04-15 19:35:00|62118.9|62103.9|62124.8|62109.8|62125.8|62110.8|62117.3|62102.3|436
1618515600000|2021-04-15 19:40:00|62124.6|62109.6|62122.2|62107.2|62128.8|62113.8|62122|62107|458
1618515900000|2021-04-15 19:45:00|62122.7|62107.7|62133.6|62118.6|62139.3|62122.6|62120|62104.3|545
1618516200000|2021-04-15 19:50:00|62134.2|62119.2|62137.8|62117.8|62142|62124.6|62134.2|62116.1|509
1618516500000|2021-04-15 19:55:00|62138.1|62118.1|62117.3|62097.3|62146.3|62129.1|62112.2|62095.9|691
1618516800000|2021-04-15 20:00:00|62119|62099|62120.1|62100.1|62132.1|62113.9|62111.6|62091.7|599
1618517100000|2021-04-15 20:05:00|62119.9|62099.9|62122.2|62107.2|62132.1|62112.1|62116|62098.8|417
1618517400000|2021-04-15 20:10:00|62122.9|62107.9|62134.5|62114.5|62134.6|62117.8|62122.5|62105.8|275
1618517700000|2021-04-15 20:15:00|62134.3|62114.3|62131.2|62116.2|62139.6|62122.8|62123.4|62106.2|494
1618518000000|2021-04-15 20:20:00|62130.2|62115.2|62135.9|62120.9|62141.4|62123.1|62129.9|62111.1|206
1618518300000|2021-04-15 20:25:00|62135.8|62120.8|62140.9|62125.9|62144.7|62126.7|62134.8|62118.4|281
1618518600000|2021-04-15 20:30:00|62141.5|62126.5|62142.3|62122.3|62142.7|62126.5|62137.3|62120|288
1618518900000|2021-04-15 20:35:00|62142|62122|62154.1|62139.1|62157|62139.9|62141|62121.5|371
1618519200000|2021-04-15 20:40:00|62154.6|62139.6|62154.9|62139.9|62158.3|62141.2|62153.3|62135.5|268
1618519500000|2021-04-15 20:45:00|62157|62137|62153.5|62133.5|62157.6|62139.3|62151.2|62131.2|302
1618519800000|2021-04-15 20:50:00|62154.2|62134.2|62161.3|62141.3|62162.1|62142.1|62152.7|62133.4|391
1618520100000|2021-04-15 20:55:00|62161.1|62141.1|62177.3|62107.4|62182|62148.3|62157.7|62106.1|331
1618520400000|2021-04-15 21:00:00|62176.6|62102|62156.4|62101.3|62184.6|62126.7|62156.3|62097.9|53
1618520700000|2021-04-15 21:05:00|62156.8|62100.8|62157.5|62094.9|62172|62104.5|62154.5|62094|138
1618521000000|2021-04-15 21:10:00|62153.9|62097.7|62152.1|62100.2|62172|62107.7|62146.6|62091.4|171
1618521300000|2021-04-15 21:15:00|62153.2|62099.7|62150.2|62103|62156.2|62105.6|62143.7|62097.8|160
1618521600000|2021-04-15 21:20:00|62147.1|62104.3|62148.1|62102.7|62157.8|62105.3|62143|62098.9|65
1618521900000|2021-04-15 21:25:00|62147.3|62101.9|62148.3|62103.9|62160.8|62113.5|62144.4|62091.6|177
1618522200000|2021-04-15 21:30:00|62146|62104.4|62166.5|62107.5|62180.5|62111.9|62144.6|62100.8|324
1618522500000|2021-04-15 21:35:00|62168.6|62107.3|62143|62112.1|62169.4|62118.4|62141.1|62105.4|299
1618522800000|2021-04-15 21:40:00|62144.2|62110.8|62138.8|62118.8|62150.7|62119.2|62136.1|62101|224
1618523100000|2021-04-15 21:45:00|62139.4|62113.6|62158.7|62113.8|62168.7|62121.6|62136.9|62109.5|332
1618523400000|2021-04-15 21:50:00|62164.9|62107.8|62144.7|62114.8|62164.9|62123.2|62141.1|62107.6|254
1618523700000|2021-04-15 21:55:00|62144.4|62115.9|62165.3|62126.1|62172.5|62136.5|62140.7|62109.1|305
1618524000000|2021-04-15 22:00:00|62164.7|62125.3|62146.8|62126.8|62166.3|62134.3|62143.5|62123.5|346
1618524300000|2021-04-15 22:05:00|62146.5|62126.5|62148|62128|62148.8|62130.5|62142.8|62122.8|255
1618524600000|2021-04-15 22:10:00|62146.9|62126.9|62147.4|62127.4|62151.9|62133.6|62145.3|62125.3|261
1618524900000|2021-04-15 22:15:00|62147.5|62127.5|62147.1|62127.1|62151.2|62131.5|62140.2|62120.5|271
1618525200000|2021-04-15 22:20:00|62146.7|62126.7|62143.4|62128.4|62147.8|62131.1|62138.8|62119.6|237
1618525500000|2021-04-15 22:25:00|62143.5|62128.5|62146.3|62126.3|62147.5|62130.5|62140.7|62122.7|177
1618525800000|2021-04-15 22:30:00|62147|62127|62142.5|62122.5|62147|62130.6|62139.9|62122|233
1618526100000|2021-04-15 22:35:00|62143|62123|62145.3|62130.3|62149.2|62130.3|62140.1|62121.6|228
1618526400000|2021-04-15 22:40:00|62145.9|62125.9|62145.3|62130.3|62149.1|62131.7|62144.5|62125.9|158
1618526700000|2021-04-15 22:45:00|62147.6|62127.6|62148|62133|62150.5|62133.4|62145.2|62126.7|187
1618527000000|2021-04-15 22:50:00|62148.2|62133.2|62149.6|62129.6|62152.9|62134|62146.2|62127.4|157
1618527300000|2021-04-15 22:55:00|62149.8|62129.8|62154.2|62134.2|62155.6|62137.8|62147.7|62128.7|153
1618527600000|2021-04-15 23:00:00|62154.3|62134.3|62149.8|62129.8|62159.8|62139.8|62148.4|62128.4|249
1618527900000|2021-04-15 23:05:00|62150.1|62130.1|62150.4|62135.4|62153|62135.7|62145.9|62128|222
1618528200000|2021-04-15 23:10:00|62150.5|62135.5|62150.4|62135.4|62154.7|62136.5|62147.2|62130.4|178
1618528500000|2021-04-15 23:15:00|62149.9|62134.9|62148.3|62128.3|62150.8|62135.2|62144.2|62126.6|245
1618528800000|2021-04-15 23:20:00|62146|62131|62144.5|62124.5|62148.7|62131.4|62141.3|62123.2|218
1618529100000|2021-04-15 23:25:00|62144.6|62124.6|62141.4|62126.4|62146.9|62128.3|62139|62122|202
1618529400000|2021-04-15 23:30:00|62141.6|62126.6|62144.7|62129.7|62148.2|62130.1|62139|62122.4|235
1618529700000|2021-04-15 23:35:00|62144.6|62129.6|62142.1|62127.1|62146.4|62129.9|62138.9|62123.7|174
1618530000000|2021-04-15 23:40:00|62142.2|62127.2|62138.7|62123.7|62143.8|62127.5|62138.6|62122.3|171
1618530300000|2021-04-15 23:45:00|62139.5|62124.5|62138.2|62123.2|62142.6|62127.6|62136.5|62119.7|248
1618530600000|2021-04-15 23:50:00|62138|62123|62140.4|62125.4|62144.7|62126.8|62137.5|62119.9|190
1618530900000|2021-04-15 23:55:00|62140|62125|62142.8|62122.8|62144.5|62127.6|62139.2|62121.6|188
1618531200000|2021-04-16 00:00:00|62143.4|62123.4|62125.3|62110.3|62148.1|62131.3|62122.2|62106.8|574
1618531500000|2021-04-16 00:05:00|62125.7|62110.7|62117.5|62102.5|62137.1|62119.3|62112.4|62097.4|523
1618531800000|2021-04-16 00:10:00|62117.8|62102.8|62127.3|62112.3|62127.9|62112.9|62114.3|62097.8|348
1618532100000|2021-04-16 00:15:00|62127.2|62112.2|62156.9|62141.9|62156.9|62141.9|62126.2|62110.5|417
1618532400000|2021-04-16 00:20:00|62157.2|62142.2|62162.7|62147.7|62164.3|62148.1|62150.2|62133|446
1618532700000|2021-04-16 00:25:00|62162.8|62147.8|62175.1|62160.1|62178.5|62160.1|62161.4|62143.4|536
1618533000000|2021-04-16 00:30:00|62175|62160|62170.8|62155.8|62183|62165.9|62170.8|62155.5|647
1618533300000|2021-04-16 00:35:00|62171.3|62156.3|62182.7|62167.7|62183.9|62168.1|62166.3|62151.3|504
1618533600000|2021-04-16 00:40:00|62182.8|62167.8|62184.4|62169.4|62189.6|62174.6|62180.4|62165.4|408
1618533900000|2021-04-16 00:45:00|62183|62168|62188.8|62173.8|62194.3|62176.9|62177.9|62162.9|531
1618534200000|2021-04-16 00:50:00|62189.1|62174.1|62182.1|62167.1|62196.3|62180|62182.1|62165.7|454
1618534500000|2021-04-16 00:55:00|62184.4|62164.4|62204.6|62189.6|62208.3|62193.3|62182.9|62164.4|664
1618534800000|2021-04-16 01:00:00|62204.3|62189.3|62210.1|62195.1|62229.9|62209.9|62192.5|62177.5|796
1618535100000|2021-04-16 01:05:00|62210|62195|62214.5|62199.5|62220.5|62203.4|62207.6|62192|748
1618535400000|2021-04-16 01:10:00|62214.6|62199.6|62213.1|62198.1|62216.5|62199.6|62205|62188|617
1618535700000|2021-04-16 01:15:00|62215.8|62195.8|62215.1|62200.1|62218|62201.3|62206.8|62190.7|599
1618536000000|2021-04-16 01:20:00|62214.8|62199.8|62209.4|62194.4|62222.4|62205.1|62204.5|62188.9|642
1618536300000|2021-04-16 01:25:00|62209.3|62194.3|62209.1|62194.1|62217|62200.9|62203.9|62187.2|602
1618536600000|2021-04-16 01:30:00|62209.3|62194.3|62205.5|62190.5|62222.9|62205.4|62200.9|62185.7|634
1618536900000|2021-04-16 01:35:00|62205.6|62190.6|62196.2|62181.2|62211.3|62194.1|62194.9|62178.8|586
1618537200000|2021-04-16 01:40:00|62196.5|62181.5|62209.7|62194.7|62212|62195.1|62196.1|62179.9|501
1618537500000|2021-04-16 01:45:00|62208.9|62193.9|62195.9|62180.9|62209.9|62194.9|62195.8|62178.3|464
1618537800000|2021-04-16 01:50:00|62195.8|62180.8|62179.7|62164.7|62197.4|62181.2|62174.4|62159.4|678
1618538100000|2021-04-16 01:55:00|62179.9|62164.9|62200.2|62180.2|62202.6|62186.5|62179.6|62164.6|597
1618538400000|2021-04-16 02:00:00|62200.8|62180.8|62192.4|62177.4|62203.3|62186.3|62187.4|62172.4|608
1618538700000|2021-04-16 02:05:00|62192.8|62177.8|62219.3|62199.3|62223.5|62204.8|62192.2|62177.1|772
1618539000000|2021-04-16 02:10:00|62216.9|62201.9|62219.6|62204.6|62241.5|62223.5|62216|62201|670
1618539300000|2021-04-16 02:15:00|62219.5|62204.5|62230.4|62215.4|62232.9|62215.6|62218.8|62201.7|525
1618539600000|2021-04-16 02:20:00|62230.3|62215.3|62221.4|62206.4|62238|62220.9|62217.8|62201.1|493
1618539900000|2021-04-16 02:25:00|62221.5|62206.5|62226.2|62211.2|62232.4|62215.9|62217.3|62202.3|479
1618540200000|2021-04-16 02:30:00|62226.7|62211.7|62229.3|62214.3|62233.8|62217.7|62221.5|62204.9|488
1618540500000|2021-04-16 02:35:00|62229.2|62214.2|62224.4|62204.4|62235.3|62218.2|62221.9|62204.4|476
1618540800000|2021-04-16 02:40:00|62224.3|62204.3|62227.7|62212.7|62231.4|62215.1|62220.6|62204.3|444
1618541100000|2021-04-16 02:45:00|62228.1|62213.1|62222.8|62207.8|62232.1|62214.5|62216.2|62201|483
1618541400000|2021-04-16 02:50:00|62222.9|62207.9|62238.9|62218.9|62239.1|62222.5|62222.5|62207.5|376
1618541700000|2021-04-16 02:55:00|62238.8|62218.8|62234.6|62219.6|62238.8|62223.3|62227.1|62212.1|519
1618542000000|2021-04-16 03:00:00|62234.3|62219.3|62224.1|62209.1|62234.4|62219.4|62224.1|62209.1|509
1618542300000|2021-04-16 03:05:00|62224.3|62209.3|62222|62207|62229.7|62214.2|62219.2|62204.2|512
1618542600000|2021-04-16 03:10:00|62221.8|62206.8|62213.6|62198.6|62229.1|62211.5|62213.3|62198.3|415
1618542900000|2021-04-16 03:15:00|62213.8|62198.8|62208.6|62193.6|62219.5|62204.5|62208.3|62192|360
1618543200000|2021-04-16 03:20:00|62208.7|62193.7|62208.6|62193.6|62210.9|62195.9|62205.4|62190.4|345
1618543500000|2021-04-16 03:25:00|62208.4|62193.4|62209.3|62194.3|62211.1|62196.1|62205.5|62190.5|316
1618543800000|2021-04-16 03:30:00|62209.1|62194.1|62211|62196|62215.6|62200.6|62207.4|62190.3|374
1618544100000|2021-04-16 03:35:00|62211.2|62196.2|62203.3|62188.3|62211.9|62196.9|62201.9|62186.9|367
1618544400000|2021-04-16 03:40:00|62202.9|62187.9|62209|62194|62209.8|62194.8|62202.1|62187.1|412
1618544700000|2021-04-16 03:45:00|62208.8|62193.8|62202.2|62187.2|62212.4|62197.4|62200.2|62185.2|363
1618545000000|2021-04-16 03:50:00|62202.4|62187.4|62203.8|62188.8|62206.7|62191.7|62198.4|62183.4|365
1618545300000|2021-04-16 03:55:00|62204|62189|62203.8|62188.8|62206.5|62190.4|62198.7|62182.2|286
1618545600000|2021-04-16 04:00:00|62203.7|62188.7|62195.5|62180.5|62206.3|62191.3|62194.8|62179.8|378
1618545900000|2021-04-16 04:05:00|62195|62180|62196.7|62181.7|62196.8|62181.8|62193.8|62178.8|338
1618546200000|2021-04-16 04:10:00|62196.6|62181.6|62195.8|62180.8|62200|62185|62194.7|62179.7|342
1618546500000|2021-04-16 04:15:00|62196.2|62181.2|62199|62184|62200.1|62185.1|62196|62181|346
1618546800000|2021-04-16 04:20:00|62199.2|62184.2|62193.3|62178.3|62199.5|62184.5|62191.1|62175.7|335
1618547100000|2021-04-16 04:25:00|62193.6|62178.6|62191.8|62176.8|62194.9|62179.9|62188.8|62173.8|281
1618547400000|2021-04-16 04:30:00|62191.7|62176.7|62189.2|62174.2|62194.7|62179.7|62188.3|62173.3|259
1618547700000|2021-04-16 04:35:00|62189.3|62174.3|62191.3|62176.3|62192.3|62177.3|62187.4|62172.4|276
1618548000000|2021-04-16 04:40:00|62191.1|62176.1|62180.7|62165.7|62191.4|62176.4|62179.8|62164.8|404
1618548300000|2021-04-16 04:45:00|62180.5|62165.5|62177.8|62162.8|62183.2|62165.6|62171.9|62156.9|421
1618548600000|2021-04-16 04:50:00|62177.7|62162.7|62167.7|62152.7|62179.2|62164.2|62167.2|62152.2|376
1618548900000|2021-04-16 04:55:00|62167.6|62152.6|62171.7|62156.7|62178.7|62163.3|62166.9|62151.9|567
1618549200000|2021-04-16 05:00:00|62171.8|62156.8|62167.7|62152.7|62176.4|62161.4|62162.7|62146.5|475
1618549500000|2021-04-16 05:05:00|62168.5|62153.5|62175|62160|62175.9|62160.9|62163.9|62148.8|336
1618549800000|2021-04-16 05:10:00|62175.1|62160.1|62173.6|62153.6|62178|62161.7|62169.6|62152.7|415
1618550100000|2021-04-16 05:15:00|62173.9|62153.9|62165.2|62150.2|62174.8|62158.4|62164.8|62149.7|342
1618550400000|2021-04-16 05:20:00|62165.1|62150.1|62165.2|62150.2|62169.4|62151.8|62156.4|62141.4|379
1618550700000|2021-04-16 05:25:00|62165.1|62150.1|62162.6|62147.6|62167.7|62151.6|62159.6|62144.6|390
1618551000000|2021-04-16 05:30:00|62162.9|62147.9|62158.1|62143.1|62168.6|62151.8|62158.1|62143.1|485
1618551300000|2021-04-16 05:35:00|62157.2|62142.2|62155.5|62135.5|62163.7|62146.6|62151.6|62135.2|470
1618551600000|2021-04-16 05:40:00|62155.8|62135.8|62154.8|62139.8|62157.2|62141.5|62150.7|62134.8|401
1618551900000|2021-04-16 05:45:00|62154.6|62139.6|62151.2|62136.2|62155.8|62139.6|62146.6|62131.6|417
1618552200000|2021-04-16 05:50:00|62151.1|62136.1|62140.2|62120.2|62154.1|62137.4|62127.7|62110.9|513
1618552500000|2021-04-16 05:55:00|62140.3|62120.3|62138.7|62118.7|62144.8|62127.4|62131.7|62114.5|581
1618552800000|2021-04-16 06:00:00|62137.7|62122.7|62149.7|62134.7|62161.6|62144.4|62137.7|62122.7|608
1618553100000|2021-04-16 06:05:00|62149.8|62134.8|62153.9|62138.9|62156.8|62139.1|62139.8|62122.5|595
1618553400000|2021-04-16 06:10:00|62153.8|62138.8|62151.3|62136.3|62168.7|62151.1|62149.7|62134|677
1618553700000|2021-04-16 06:15:00|62150|62135|62171.8|62156.8|62173.1|62156.8|62140.3|62124.9|619
1618554000000|2021-04-16 06:20:00|62172|62157|62183.2|62168.2|62191.9|62176.2|62169.2|62153.6|788
1618554300000|2021-04-16 06:25:00|62183.1|62168.1|62197.9|62182.9|62199.2|62182.9|62170.3|62155.3|692
1618554600000|2021-04-16 06:30:00|62194.8|62179.8|62187.7|62172.7|62196.8|62181.3|62182.2|62166.2|728
1618554900000|2021-04-16 06:35:00|62187.4|62172.4|62162.1|62147.1|62195.9|62180.9|62162.1|62147.1|668
1618555200000|2021-04-16 06:40:00|62162.5|62147.5|62165.8|62150.8|62165.8|62150.8|62157.5|62142.5|536
1618555500000|2021-04-16 06:45:00|62165.7|62150.7|62179.1|62164.1|62183.6|62165.7|62163.5|62148.5|622
1618555800000|2021-04-16 06:50:00|62179|62164|62187.1|62172.1|62192.5|62177.5|62178.8|62163.4|584
1618556100000|2021-04-16 06:55:00|62186.8|62171.8|62177.5|62162.5|62199.9|62184.9|62173.2|62158.2|727
1618556400000|2021-04-16 07:00:00|62178.3|62163.3|62141.9|62126.9|62189.3|62174.3|62140.3|62125.3|840
1618556700000|2021-04-16 07:05:00|62142.5|62127.5|62152.8|62137.8|62153.7|62138.7|62129|62114|748
1618557000000|2021-04-16 07:10:00|62152.7|62137.7|62157|62142|62160.1|62145.1|62140.4|62125.4|707
1618557300000|2021-04-16 07:15:00|62156.5|62141.5|62156.8|62136.8|62175.9|62160.9|62145.9|62130.9|696
1618557600000|2021-04-16 07:20:00|62153|62138|62141.8|62126.8|62157.6|62142.6|62141.4|62126.4|711
1618557900000|2021-04-16 07:25:00|62141.7|62126.7|62141.3|62126.3|62152.4|62137.4|62138.5|62123.5|603
1618558200000|2021-04-16 07:30:00|62141.5|62126.5|62131.3|62116.3|62148.8|62133.8|62130.6|62115.6|696
1618558500000|2021-04-16 07:35:00|62131.5|62116.5|62136.5|62121.5|62142.3|62127.3|62125.8|62110.8|729
1618558800000|2021-04-16 07:40:00|62136.6|62121.6|62138.6|62123.6|62147.5|62132.5|62126.6|62111|750
1618559100000|2021-04-16 07:45:00|62138.5|62123.5|62120.1|62105.1|62138.5|62123.5|62106.7|62090.2|755
1618559400000|2021-04-16 07:50:00|62120.2|62105.2|62100.9|62085.9|62123|62108|62086.5|62071.5|699
1618559700000|2021-04-16 07:55:00|62100.8|62085.8|62046.6|62031.6|62107.7|62092.7|62040.5|62025.5|891
1618560000000|2021-04-16 08:00:00|62046.4|62031.4|62067.4|62047.4|62075.8|62059.3|62042.2|62027.2|884
1618560300000|2021-04-16 08:05:00|62066.9|62046.9|62066.3|62051.3|62074.2|62059.2|62056.8|62041.8|759
1618560600000|2021-04-16 08:10:00|62066.4|62051.4|62068.3|62053.3|62074.3|62058.3|62062.8|62047.4|704
1618560900000|2021-04-16 08:15:00|62069.3|62054.3|62054.7|62039.7|62071|62056|62046.2|62031.2|605
1618561200000|2021-04-16 08:20:00|62053.2|62038.2|62051.5|62036.5|62067.4|62051|62049|62033|607
1618561500000|2021-04-16 08:25:00|62051.2|62036.2|62073.7|62058.7|62077.3|62062.1|62049.9|62034.9|651
1618561800000|2021-04-16 08:30:00|62074|62059|62081|62066|62083.4|62068.4|62060.9|62045.9|582
1618562100000|2021-04-16 08:35:00|62080.9|62065.9|62091.8|62076.8|62096.1|62081.1|62075|62060|656
1618562400000|2021-04-16 08:40:00|62092|62077|62117.7|62102.7|62126.8|62109|62086.1|62069.2|824
1618562700000|2021-04-16 08:45:00|62118.2|62103.2|62094.4|62074.4|62122.3|62104.2|62086.6|62071.6|721
1618563000000|2021-04-16 08:50:00|62091|62076|62112.3|62092.3|62118.6|62103.6|62090.2|62073.9|658
1618563300000|2021-04-16 08:55:00|62109.4|62094.4|62098.2|62078.2|62117.6|62102.6|62095.3|62077.9|676
1618563600000|2021-04-16 09:00:00|62099.1|62079.1|62103.8|62088.8|62118|62102.6|62095.2|62078.2|674
1618563900000|2021-04-16 09:05:00|62103.9|62088.9|62093.9|62078.9|62115.4|62099.3|62091.6|62075|586
1618564200000|2021-04-16 09:10:00|62094.5|62079.5|62122|62107|62128.1|62110.1|62090.1|62073.3|664
1618564500000|2021-04-16 09:15:00|62122.1|62107.1|62092.5|62077.5|62122.6|62107.6|62087|62070.2|688
1618564800000|2021-04-16 09:20:00|62092.2|62077.2|62110|62095|62115.9|62099|62092.2|62076.1|685
1618565100000|2021-04-16 09:25:00|62110.1|62095.1|62118.3|62103.3|62124.8|62107|62106.5|62091.5|656
1618565400000|2021-04-16 09:30:00|62118|62103|62119.4|62099.4|62128.8|62111|62114|62098.2|631
1618565700000|2021-04-16 09:35:00|62119.3|62099.3|62116.2|62101.2|62126.5|62110.4|62113.9|62096.7|605
1618566000000|2021-04-16 09:40:00|62116.3|62101.3|62122.6|62107.6|62127.2|62110|62115|62098|650
1618566300000|2021-04-16 09:45:00|62122.8|62107.8|62117.5|62102.5|62142.4|62127.4|62117.1|62099.5|646
1618566600000|2021-04-16 09:50:00|62117.2|62102.2|62100.2|62085.2|62119.5|62102.6|62090|62075|730
1618566900000|2021-04-16 09:55:00|62100.4|62085.4|62095.8|62080.8|62111.6|62096.2|62086.4|62069|770
1618567200000|2021-04-16 10:00:00|62096.4|62081.4|62104.9|62089.9|62105|62090|62092.6|62076.6|683
1618567500000|2021-04-16 10:05:00|62105|62090|62092.8|62077.8|62105.8|62090.8|62089.3|62073.1|683
1618567800000|2021-04-16 10:10:00|62092.6|62077.6|62072.1|62052.1|62096.2|62081.2|62064.3|62049.3|741
1618568100000|2021-04-16 10:15:00|62072.5|62052.5|62077.1|62062.1|62089.1|62072.6|62069|62052.5|731
1618568400000|2021-04-16 10:20:00|62077.6|62062.6|62088.4|62073.4|62090.3|62074.6|62073.4|62058.1|692
1618568700000|2021-04-16 10:25:00|62088.3|62073.3|62080.3|62065.3|62092.3|62075.1|62072.1|62056.3|647
1618569000000|2021-04-16 10:30:00|62080.5|62065.5|62068.7|62053.7|62083.2|62068.2|62067|62050.8|691
1618569300000|2021-04-16 10:35:00|62069|62054|62065|62050|62071.2|62054.2|62059|62042.5|669
1618569600000|2021-04-16 10:40:00|62063|62048|62069.8|62049.8|62078.9|62063.9|62057.9|62041.1|626
1618569900000|2021-04-16 10:45:00|62069.9|62049.9|62046.4|62031.4|62070.2|62053.3|62045.2|62030.2|680
1618570200000|2021-04-16 10:50:00|62046.6|62031.6|62024.8|62009.8|62054.8|62039.5|62011.2|61993|820
1618570500000|2021-04-16 10:55:00|62024.7|62009.7|62043.4|62023.4|62045.6|62027.1|62017.6|62001.6|831
1618570800000|2021-04-16 11:00:00|62043.3|62023.3|62038|62018|62050.2|62033.7|62033|62014.7|828
1618571100000|2021-04-16 11:05:00|62038.1|62018.1|62035.2|62015.2|62044.4|62027.2|62032.7|62015|728
1618571400000|2021-04-16 11:10:00|62034.4|62014.4|62037.6|62022.6|62045.5|62028.1|62023.9|62007.3|751
1618571700000|2021-04-16 11:15:00|62038|62023|62048.8|62033.8|62054.3|62037.1|62035.8|62018.4|684
1618572000000|2021-04-16 11:20:00|62049.1|62034.1|62055.9|62040.9|62063.1|62046.9|62048.4|62032.7|767
1618572300000|2021-04-16 11:25:00|62056.4|62041.4|62062.5|62047.5|62069.5|62054.1|62052.1|62035|658
1618572600000|2021-04-16 11:30:00|62062.7|62047.7|62074.2|62059.2|62092.6|62075.8|62058|62043|799
1618572900000|2021-04-16 11:35:00|62075.2|62060.2|62062.9|62047.9|62080.7|62065.7|62057.6|62041.8|736
1618573200000|2021-04-16 11:40:00|62062.8|62047.8|62040.8|62025.8|62066|62047.9|62035.4|62018.2|791
1618573500000|2021-04-16 11:45:00|62043.9|62023.9|62037.7|62022.7|62046.4|62029|62036.4|62021.1|615
1618573800000|2021-04-16 11:50:00|62040.8|62020.8|62057.8|62042.8|62057.8|62042.8|62032.1|62017.1|678
1618574100000|2021-04-16 11:55:00|62059.2|62044.2|62071.1|62056.1|62081.8|62064.8|62056|62038.6|848
1618574400000|2021-04-16 12:00:00|62071.2|62056.2|62058.4|62043.4|62086.4|62071.3|62048.7|62033|827
1618574700000|2021-04-16 12:05:00|62056.6|62041.6|62050.5|62035.5|62064.7|62048.8|62034.1|62016|733
1618575000000|2021-04-16 12:10:00|62050.3|62035.3|62057.2|62042.2|62070.9|62053.3|62045.4|62030.4|765
1618575300000|2021-04-16 12:15:00|62057.4|62042.4|62058.7|62043.7|62066|62050|62054.7|62039|713
1618575600000|2021-04-16 12:20:00|62058.2|62043.2|62054.5|62039.5|62072.7|62057.7|62050.7|62035.7|783
1618575900000|2021-04-16 12:25:00|62053.1|62038.1|62067.9|62052.9|62075.6|62058.6|62052.5|62037.5|686
1618576200000|2021-04-16 12:30:00|62070.3|62050.3|62089.1|62074.1|62089.1|62074.1|62067.6|62050.1|671
1618576500000|2021-04-16 12:35:00|62088.6|62073.6|62087.6|62072.6|62099.3|62083.1|62083.3|62066.5|728
1618576800000|2021-04-16 12:40:00|62087.7|62072.7|62075.3|62060.3|62087.7|62072.7|62068|62051.1|744
1618577100000|2021-04-16 12:45:00|62073.4|62058.4|62078.6|62063.6|62084.4|62067.7|62067.8|62052.8|700
1618577400000|2021-04-16 12:50:00|62079.1|62064.1|62077.1|62062.1|62092|62077|62075.3|62060.3|658
1618577700000|2021-04-16 12:55:00|62077.3|62062.3|62066.1|62051.1|62077.4|62062.4|62056.3|62041.3|723
1618578000000|2021-04-16 13:00:00|62066.2|62051.2|62068.9|62053.9|62074.7|62057.3|62059.1|62043.4|763
1618578300000|2021-04-16 13:05:00|62068.8|62053.8|62083.7|62068.7|62097|62080.7|62068.8|62053.8|768
1618578600000|2021-04-16 13:10:00|62083.2|62068.2|62077.3|62057.3|62084.3|62069.3|62062.6|62045.6|751
1618578900000|2021-04-16 13:15:00|62074.9|62059.9|62057.8|62042.8|62078.3|62063.3|62055.3|62038.7|710
1618579200000|2021-04-16 13:20:00|62057.4|62042.4|62058.4|62038.4|62066.4|62049.8|62053.4|62036.7|604
1618579500000|2021-04-16 13:25:00|62058.6|62038.6|62063.7|62048.7|62077.5|62059.3|62056.2|62038.4|615
1618579800000|2021-04-16 13:30:00|62066.5|62046.5|62068.7|62053.7|62079.6|62061.6|62060.5|62043.1|727
1618580100000|2021-04-16 13:35:00|62068.8|62053.8|62066.4|62051.4|62074.5|62057.2|62057.4|62042.4|796
1618580400000|2021-04-16 13:40:00|62065.3|62050.3|62058.8|62043.8|62069.5|62053.5|62053.4|62037|795
1618580700000|2021-04-16 13:45:00|62058.7|62043.7|62062.5|62047.5|62073.5|62055.9|62055.4|62038|749
1618581000000|2021-04-16 13:50:00|62062.6|62047.6|62077.2|62062.2|62084.5|62069.5|62062.4|62047.4|733
1618581300000|2021-04-16 13:55:00|62074.8|62059.8|62095.8|62075.8|62101.9|62086.9|62071.8|62055.5|797
1618581600000|2021-04-16 14:00:00|62095.6|62075.6|62079|62064|62099.9|62079.9|62076.9|62060.8|855
1618581900000|2021-04-16 14:05:00|62077.7|62062.7|62063.9|62048.9|62077.7|62062.7|62053.9|62038.9|707
1618582200000|2021-04-16 14:10:00|62063.7|62048.7|62060.2|62045.2|62076.7|62061.7|62059.2|62044.2|662
1618582500000|2021-04-16 14:15:00|62060.1|62045.1|62021.6|62001.6|62061.7|62045.2|62017.9|62000.2|774
1618582800000|2021-04-16 14:20:00|62021.7|62001.7|62043.8|62028.8|62048.6|62031.8|62017.6|61998.5|770
1618583100000|2021-04-16 14:25:00|62043.7|62028.7|62053.2|62038.2|62056.9|62040|62035.9|62018.3|753
1618583400000|2021-04-16 14:30:00|62053.3|62038.3|62044.8|62029.8|62054.9|62038.3|62039.8|62024.1|709
1618583700000|2021-04-16 14:35:00|62044.7|62029.7|62056.3|62041.3|62061.5|62044.5|62044.7|62029.7|669
1618584000000|2021-04-16 14:40:00|62056.1|62041.1|62083.3|62063.3|62087.7|62070.9|62049.1|62032|748
1618584300000|2021-04-16 14:45:00|62083.2|62063.2|62079.6|62064.6|62088.6|62071.2|62069.4|62052.3|777
1618584600000|2021-04-16 14:50:00|62079.5|62064.5|62103|62088|62112.8|62095.7|62079.5|62064.5|890
1618584900000|2021-04-16 14:55:00|62103.6|62088.6|62080.8|62065.8|62105.2|62090.2|62077.4|62062.4|940
1618585200000|2021-04-16 15:00:00|62081.4|62066.4|62088|62073|62099.1|62084.1|62072.9|62057.9|926
1618585500000|2021-04-16 15:05:00|62087.9|62072.9|62068.9|62053.9|62094.2|62077.7|62068.9|62053.9|817
1618585800000|2021-04-16 15:10:00|62069.8|62054.8|62070.2|62055.2|62082.9|62067.9|62068.3|62052.2|745
1618586100000|2021-04-16 15:15:00|62070|62055|62069.9|62054.9|62077.2|62062.2|62060.5|62045.5|723
1618586400000|2021-04-16 15:20:00|62069.7|62054.7|62083.6|62068.6|62083.9|62068.9|62068.9|62053.9|611
1618586700000|2021-04-16 15:25:00|62083.5|62068.5|62070.7|62055.7|62084.2|62069.2|62068.9|62053.9|624
1618587000000|2021-04-16 15:30:00|62070.6|62055.6|62086.3|62071.3|62086.8|62071.8|62068|62053|632
1618587300000|2021-04-16 15:35:00|62086.2|62071.2|62080.5|62065.5|62087.9|62072.9|62075|62060|577
1618587600000|2021-04-16 15:40:00|62080.7|62065.7|62096.8|62081.8|62097.5|62082.5|62075.6|62060.6|517
1618587900000|2021-04-16 15:45:00|62096.7|62081.7|62094.6|62079.6|62107.5|62092.5|62093.5|62078.5|476
1618588200000|2021-04-16 15:50:00|62094.7|62079.7|62082.3|62067.3|62096.5|62081.5|62080.5|62065.5|476
1618588500000|2021-04-16 15:55:00|62082.1|62067.1|62088.3|62073.3|62088.8|62073.8|62081.6|62066.6|504
1618588800000|2021-04-16 16:00:00|62089.4|62074.4|62094.7|62079.7|62096|62081|62077.6|62062.6|507
1618589100000|2021-04-16 16:05:00|62095.4|62080.4|62088|62073|62101.5|62086.5|62087.5|62072.5|501
1618589400000|2021-04-16 16:10:00|62087.9|62072.9|62093.3|62078.3|62094.8|62079.8|62081.3|62066.3|455
1618589700000|2021-04-16 16:15:00|62094.2|62079.2|62094.2|62079.2|62098.3|62083.3|62092.9|62077.9|426
1618590000000|2021-04-16 16:20:00|62094|62079|62080.8|62065.8|62098.4|62083.4|62079.6|62064.6|574
1618590300000|2021-04-16 16:25:00|62080.7|62065.7|62088.1|62073.1|62092|62077|62079.8|62064.8|582
1618590600000|2021-04-16 16:30:00|62087.7|62072.7|62084.4|62069.4|62090.7|62075.7|62084.1|62069.1|610
1618590900000|2021-04-16 16:35:00|62084.5|62069.5|62094.3|62079.3|62095.4|62080.4|62078.2|62063.2|545
1618591200000|2021-04-16 16:40:00|62094.5|62079.5|62094.7|62079.7|62101.9|62086.9|62092.9|62077.9|533
1618591500000|2021-04-16 16:45:00|62094.5|62079.5|62093.4|62078.4|62099.6|62084.6|62091|62076|494
1618591800000|2021-04-16 16:50:00|62093.6|62078.6|62093.9|62078.9|62100.2|62085.2|62093.4|62078.4|511
1618592100000|2021-04-16 16:55:00|62093.7|62078.7|62076.3|62061.3|62095|62080|62076.1|62061.1|652
1618592400000|2021-04-16 17:00:00|62076.2|62061.2|62081.8|62066.8|62082|62067|62073.9|62058.9|705
1618592700000|2021-04-16 17:05:00|62081.9|62066.9|62075.9|62060.9|62085.7|62070.7|62075.7|62060.7|527
1618593000000|2021-04-16 17:10:00|62077.9|62062.9|62075.9|62060.9|62079.9|62064.9|62074.4|62059.4|489
1618593300000|2021-04-16 17:15:00|62076|62061|62069.8|62054.8|62076.8|62061.8|62069.3|62054.3|453
1618593600000|2021-04-16 17:20:00|62069.9|62054.9|62072.4|62057.4|62072.7|62057.7|62061.2|62046.2|484
1618593900000|2021-04-16 17:25:00|62072.3|62057.3|62070.2|62055.2|62076|62061|62068.4|62053.4|432
1618594200000|2021-04-16 17:30:00|62070.7|62055.7|62069.4|62054.4|62074.5|62059.5|62068.5|62053.5|375
1618594500000|2021-04-16 17:35:00|62069.5|62054.5|62072.6|62057.6|62074.2|62059.2|62069.1|62054.1|307
1618594800000|2021-04-16 17:40:00|62072.8|62057.8|62075.5|62060.5|62077.6|62062.6|62069.4|62054.4|376
1618595100000|2021-04-16 17:45:00|62075.6|62060.6|62086.2|62071.2|62086.5|62071.5|62075.3|62060.3|433
1618595400000|2021-04-16 17:50:00|62086.1|62071.1|62090.4|62075.4|62090.9|62075.9|62085.9|62070.9|357
1618595700000|2021-04-16 17:55:00|62090.3|62075.3|62096.2|62081.2|62096.5|62081.5|62090.2|62075.2|338
1618596000000|2021-04-16 18:00:00|62096.6|62081.6|62093.1|62078.1|62103.9|62088.9|62091.5|62076.5|488
1618596300000|2021-04-16 18:05:00|62093.2|62078.2|62103.8|62088.8|62103.8|62088.8|62092.3|62077.3|376
1618596600000|2021-04-16 18:10:00|62103.9|62088.9|62115.9|62100.9|62116.6|62101.6|62100.4|62085.4|422
1618596900000|2021-04-16 18:15:00|62115.8|62100.8|62108.3|62093.3|62119.2|62104.2|62108.1|62093.1|430
1618597200000|2021-04-16 18:20:00|62108.4|62093.4|62103.2|62088.2|62111.5|62096.5|62102.9|62087.9|300
1618597500000|2021-04-16 18:25:00|62103|62088|62104.1|62089.1|62108.8|62092.5|62103|62086.8|269
1618597800000|2021-04-16 18:30:00|62104.2|62089.2|62093.8|62078.8|62106.2|62091.2|62092.8|62077.8|303
1618598100000|2021-04-16 18:35:00|62093.9|62078.9|62104.2|62089.2|62107.5|62090.6|62093.2|62078.2|302
1618598400000|2021-04-16 18:40:00|62105.4|62090.4|62101.3|62086.3|62108.1|62091.3|62096.1|62081.1|307
1618598700000|2021-04-16 18:45:00|62101.4|62086.4|62093.3|62078.3|62101.4|62086.4|62093|62078|354
1618599000000|2021-04-16 18:50:00|62093.4|62078.4|62086.3|62071.3|62095.6|62080.6|62086.1|62071.1|326
1618599300000|2021-04-16 18:55:00|62086|62071|62088|62073|62089|62074|62081.8|62066.8|427
1618599600000|2021-04-16 19:00:00|62088.8|62073.8|62080.5|62065.5|62089.7|62074.7|62077.7|62062.7|462
1618599900000|2021-04-16 19:05:00|62080.3|62065.3|62081|62066|62082.8|62067.8|62075.4|62060.4|353
1618600200000|2021-04-16 19:10:00|62080.1|62065.1|62085.1|62070.1|62089.8|62074.8|62078.8|62063.8|436
1618600500000|2021-04-16 19:15:00|62085.3|62070.3|62087.1|62072.1|62089|62074|62083.4|62068.4|407
1618600800000|2021-04-16 19:20:00|62087|62072|62085.5|62070.5|62088.3|62073.3|62080.1|62065.1|289
1618601100000|2021-04-16 19:25:00|62085.7|62070.7|62068.7|62053.7|62086.3|62071.3|62068.7|62053.7|408
1618601400000|2021-04-16 19:30:00|62068.6|62053.6|62076.7|62061.7|62078.6|62063.6|62067.4|62052.4|449
1618601700000|2021-04-16 19:35:00|62076.8|62061.8|62077.2|62062.2|62079.9|62064.9|62075.4|62060.4|355
1618602000000|2021-04-16 19:40:00|62077.1|62062.1|62072.4|62057.4|62079.1|62064.1|62067.8|62052.8|434
1618602300000|2021-04-16 19:45:00|62072|62057|62070|62055|62076.9|62061.9|62067.9|62052.9|539
1618602600000|2021-04-16 19:50:00|62069.2|62054.2|62080.2|62065.2|62082.4|62067.4|62069.2|62054.2|460
1618602900000|2021-04-16 19:55:00|62080.5|62065.5|62073.4|62058.4|62082|62067|62069.4|62054.4|628
1618603200000|2021-04-16 20:00:00|62073.2|62058.2|62074.7|62054.7|62080.3|62062.1|62068.3|62050.5|524
1618603500000|2021-04-16 20:05:00|62074.6|62054.6|62075.2|62055.2|62079.1|62060.6|62071.6|62054|316
1618603800000|2021-04-16 20:10:00|62075.3|62055.3|62070.3|62055.3|62075.4|62057.8|62069.9|62052.2|245
1618604100000|2021-04-16 20:15:00|62070.1|62055.1|62072.3|62052.3|62073.2|62055.4|62067.7|62051.2|218
1618604400000|2021-04-16 20:20:00|62072.5|62052.5|62074.4|62054.4|62076.5|62056.5|62067.7|62047.7|309
1618604700000|2021-04-16 20:25:00|62074.8|62054.8|62073.2|62053.2|62078|62058.5|62071.3|62052.9|235
1618605000000|2021-04-16 20:30:00|62073.3|62053.3|62077.1|62057.1|62079.3|62059.7|62070|62050|231
1618605300000|2021-04-16 20:35:00|62078|62058|62076.2|62056.2|62079.2|62059.2|62075.1|62055.1|240
1618605600000|2021-04-16 20:40:00|62076.1|62056.1|62076.6|62056.6|62077.3|62057.3|62069.4|62051.7|227
1618605900000|2021-04-16 20:45:00|62077.3|62057.3|62072.8|62052.8|62080.5|62060.5|62071.8|62051.8|277
1618606200000|2021-04-16 20:50:00|62072.2|62052.2|62074.9|62054.9|62076.9|62056.9|62071|62051|267
1618606500000|2021-04-16 20:55:00|62074.2|62054.2|62068.5|62048.5|62075.8|62055.8|62065.1|62045.1|178
1618776000000|2021-04-18 20:00:00|62120.4|62090.4|62130.5|62057.9|62130.5|62090.4|62120.4|62057.9|2
1618776300000|2021-04-18 20:05:00|62146.8|62078|62130.5|62057.9|62146.8|62078|62130.5|62057.9|2
1618776600000|2021-04-18 20:10:00|62146.8|62078|62146.8|62078|62146.8|62078|62117.9|62006.9|3
1618776900000|2021-04-18 20:15:00|62130.5|62057.9|62130.5|62057.9|62130.5|62057.9|62130.5|62057.9|1
1618777200000|2021-04-18 20:20:00|62146.8|62078|62146.8|62078|62146.8|62078|62131.1|62057.9|3
1618777500000|2021-04-18 20:25:00|62154.6|62079.6|62146.8|62078|62154.6|62080.7|62108|62057.9|9
1618777800000|2021-04-18 20:30:00|62112|62082|62112|62082|62112|62082|62112|62082|1
1618778100000|2021-04-18 20:35:00|62111.7|62081.7|62146.8|62078|62146.8|62084.6|62111.7|62078|4
1618778400000|2021-04-18 20:40:00|62113.7|62083.7|62123|62093|62146.8|62093|62110.2|62078|18
1618778700000|2021-04-18 20:45:00|62105.6|62075.6|62115|62085|62122.6|62092.6|62103.1|62073.1|35
1618779000000|2021-04-18 20:50:00|62122.1|62092.1|62121.5|62091.5|62127.8|62097.8|62114.9|62084.9|35
1618779300000|2021-04-18 20:55:00|62124.8|62094.8|62124.8|62094.8|62124.9|62094.9|62117.4|62087.4|6
1618779600000|2021-04-18 21:00:00|62125.8|62095.8|62112.1|62092.1|62125.8|62095.8|62108.2|62087.5|25
1618779900000|2021-04-18 21:05:00|62106.7|62086.7|62106.2|62085|62116.8|62096.8|62096.4|62076.4|193
1618780200000|2021-04-18 21:10:00|62106.6|62086|62099.7|62075.9|62111.6|62090.3|62099.2|62073.5|128
1618780500000|2021-04-18 21:15:00|62100.5|62076|62116.1|62088.3|62117.8|62090.6|62098.3|62072.6|82
1618780800000|2021-04-18 21:20:00|62114.4|62088.9|62106.5|62074.1|62121.5|62097.1|62098.3|62073|190
1618781100000|2021-04-18 21:25:00|62102.9|62082.9|62106.9|62077.3|62109.1|62082.9|62100.7|62076.3|94
1618781400000|2021-04-18 21:30:00|62107.1|62078.9|62106.2|62078.3|62117.3|62084.4|62102.4|62072.9|165
1618781700000|2021-04-18 21:35:00|62106.5|62079|62101.1|62077.4|62108.8|62082.6|62099.3|62074|202
1618782000000|2021-04-18 21:40:00|62099.9|62075.4|62102.3|62079.6|62104.4|62080.4|62099.6|62075.4|280
1618782300000|2021-04-18 21:45:00|62102.6|62079.8|62100.5|62079.3|62105|62080.9|62098.1|62070.3|325
1618782600000|2021-04-18 21:50:00|62101|62079.2|62100.8|62079.6|62109.5|62081.4|62090.4|62070.4|230
1618782900000|2021-04-18 21:55:00|62100.7|62079.7|62118.3|62073.8|62119.3|62082|62097|62067.7|296
1618783200000|2021-04-18 22:00:00|62115.9|62076.2|62114.8|62094.8|62115.9|62095.3|62098.3|62071.6|594
1618783500000|2021-04-18 22:05:00|62114.5|62094.5|62131.8|62111.8|62132.9|62112.9|62113.3|62093.3|472
1618783800000|2021-04-18 22:10:00|62132.1|62112.1|62133.9|62113.9|62135.9|62115.9|62129.8|62109.8|332
1618784100000|2021-04-18 22:15:00|62133.7|62113.7|62129.2|62109.2|62134.9|62114.9|62126.5|62106.5|302
1618784400000|2021-04-18 22:20:00|62129.3|62109.3|62135.2|62115.2|62136.1|62116.1|62121.7|62101.7|462
1618784700000|2021-04-18 22:25:00|62134.2|62114.2|62132.5|62112.5|62136.7|62116.7|62128.2|62108.2|338
1618785000000|2021-04-18 22:30:00|62132.3|62112.3|62132|62112|62135.1|62115.1|62130.4|62110.4|368
1618785300000|2021-04-18 22:35:00|62131.6|62111.6|62126.8|62106.8|62134.6|62114.6|62126.5|62106.5|322
1618785600000|2021-04-18 22:40:00|62126.7|62106.7|62127.5|62107.5|62129.3|62109.3|62125.7|62105.7|300
1618785900000|2021-04-18 22:45:00|62127.3|62107.3|62127.4|62107.4|62129.6|62112.5|62126.1|62106.1|238
1618786200000|2021-04-18 22:50:00|62127.5|62107.5|62124.4|62104.4|62128.1|62108.1|62123.7|62103.7|267
1618786500000|2021-04-18 22:55:00|62124.7|62104.7|62127.6|62107.6|62127.8|62110.9|62120.9|62100.9|319
1618786800000|2021-04-18 23:00:00|62127.9|62107.9|62120.4|62105.4|62137.6|62119.5|62119.9|62102.3|491
1618787100000|2021-04-18 23:05:00|62120.3|62105.3|62122.9|62107.9|62124.9|62108|62118.8|62099.5|288
1618787400000|2021-04-18 23:10:00|62128.3|62108.3|62124.5|62104.5|62129.5|62109.5|62116.3|62096.3|351
1618787700000|2021-04-18 23:15:00|62124.4|62104.4|62125|62110|62128.2|62111.5|62121|62103|363
1618788000000|2021-04-18 23:20:00|62124.8|62109.8|62128.1|62108.1|62129.4|62112.1|62116.4|62099.4|434
1618788300000|2021-04-18 23:25:00|62125.3|62110.3|62134.8|62119.8|62137.8|62119.8|62124.5|62106.7|285
1618788600000|2021-04-18 23:30:00|62134.9|62119.9|62139.5|62119.5|62143|62125|62131.1|62114.7|450
1618788900000|2021-04-18 23:35:00|62139.4|62119.4|62129.7|62114.7|62144.1|62126.3|62129.3|62111.8|389
1618789200000|2021-04-18 23:40:00|62129.8|62114.8|62122.4|62107.4|62134.5|62117.6|62121.9|62104.2|409
1618789500000|2021-04-18 23:45:00|62123|62108|62128.7|62108.7|62128.7|62112.1|62116.3|62099|320
1618789800000|2021-04-18 23:50:00|62128.6|62108.6|62121.3|62106.3|62128.7|62112.3|62118.7|62101.4|363
1618790100000|2021-04-18 23:55:00|62121.4|62106.4|62140.7|62120.7|62142.1|62124.8|62116.6|62098.4|523
1618790400000|2021-04-19 00:00:00|62140.6|62120.6|62135.2|62120.2|62151|62134.9|62132.5|62117.5|637
1618790700000|2021-04-19 00:05:00|62134.6|62119.6|62146.8|62126.8|62147.3|62131.6|62134.6|62119.6|463
1618791000000|2021-04-19 00:10:00|62146.7|62126.7|62150.5|62130.5|62152.7|62135.1|62142.6|62124.6|443
1618791300000|2021-04-19 00:15:00|62150.7|62130.7|62147.6|62132.6|62151.5|62133.9|62142.5|62124.5|360
1618791600000|2021-04-19 00:20:00|62147.7|62132.7|62145.2|62130.2|62149.8|62134.1|62140.3|62123.5|355
1618791900000|2021-04-19 00:25:00|62145.5|62130.5|62140.2|62125.2|62145.9|62130.5|62133.3|62116|409
1618792200000|2021-04-19 00:30:00|62140.3|62125.3|62136.8|62121.8|62150.2|62133.1|62136.4|62119.5|408
1618792500000|2021-04-19 00:35:00|62136.9|62121.9|62130.6|62115.6|62140.4|62123.4|62130|62112.5|447
1618792800000|2021-04-19 00:40:00|62130.7|62115.7|62131|62116|62141.8|62124.3|62127.9|62110.6|378
1618793100000|2021-04-19 00:45:00|62130.9|62115.9|62120|62105|62133.1|62118.1|62115.7|62098.9|469
1618793400000|2021-04-19 00:50:00|62119.9|62104.9|62155.8|62135.8|62161.8|62145.9|62107.1|62090.3|759
1618793700000|2021-04-19 00:55:00|62167.8|62147.8|62177.2|62162.2|62180.9|62165.7|62156.6|62139|665
1618794000000|2021-04-19 01:00:00|62178.3|62158.3|62189.9|62174.9|62194.3|62177.1|62164.2|62147.8|583
1618794300000|2021-04-19 01:05:00|62189.8|62174.8|62200|62185|62203.1|62185.7|62184.4|62167.1|527
1618794600000|2021-04-19 01:10:00|62200.3|62185.3|62201.7|62181.7|62212.5|62196.3|62196.1|62178.1|607
1618794900000|2021-04-19 01:15:00|62199.3|62184.3|62205.4|62190.4|62207.5|62192.5|62196.6|62179.9|633
1618795200000|2021-04-19 01:20:00|62207.1|62192.1|62219.7|62204.7|62227.5|62210.1|62206.7|62191.4|689
1618795500000|2021-04-19 01:25:00|62219.8|62204.8|62227.7|62212.7|62230.5|62215.2|62219.4|62204.4|638
1618795800000|2021-04-19 01:30:00|62228.1|62213.1|62245.3|62230.3|62255.4|62237.1|62227.9|62212.9|746
1618796100000|2021-04-19 01:35:00|62245.1|62230.1|62250.8|62235.8|62263.6|62246.6|62244.9|62228.5|672
1618796400000|2021-04-19 01:40:00|62251|62236|62261.1|62241.1|62268.4|62253.4|62248.2|62233.2|695
1618796700000|2021-04-19 01:45:00|62257.6|62242.6|62271.7|62256.7|62276.5|62260.1|62254.5|62237.8|649
1618797000000|2021-04-19 01:50:00|62270.5|62255.5|62269.9|62254.9|62276.7|62259.5|62264.6|62248.2|588
1618797300000|2021-04-19 01:55:00|62270|62255|62266.9|62251.9|62273.4|62255.9|62261.3|62243.8|552
1618797600000|2021-04-19 02:00:00|62266.7|62251.7|62250.6|62230.6|62272.7|62255.6|62243.4|62225.5|771
1618797900000|2021-04-19 02:05:00|62250.3|62230.3|62250|62235|62251.7|62235.2|62238.6|62222.4|639
1618798200000|2021-04-19 02:10:00|62249.1|62234.1|62229.9|62214.9|62250.6|62234.7|62220.1|62204.3|687
1618798500000|2021-04-19 02:15:00|62230.1|62215.1|62244.9|62229.9|62247.5|62230.7|62229.8|62213.4|586
1618798800000|2021-04-19 02:20:00|62244.8|62229.8|62234.6|62219.6|62247.8|62232.8|62234.2|62216.9|424
1618799100000|2021-04-19 02:25:00|62234.5|62219.5|62238.9|62223.9|62244.3|62228.4|62231.7|62214.2|504
1618799400000|2021-04-19 02:30:00|62237.9|62222.9|62237.5|62222.5|62243.6|62225.3|62231.2|62213|475
1618799700000|2021-04-19 02:35:00|62237.4|62222.4|62226.2|62211.2|62237.6|62222.6|62225.6|62210.6|455
1618800000000|2021-04-19 02:40:00|62226.3|62211.3|62225.5|62210.5|62230|62213|62222.5|62205.3|454
1618800300000|2021-04-19 02:45:00|62225.7|62210.7|62220.9|62205.9|62228.8|62212.5|62218.1|62202.9|453
1618800600000|2021-04-19 02:50:00|62221.1|62206.1|62224|62204|62224|62208.5|62217.4|62201.3|362
1618800900000|2021-04-19 02:55:00|62224.2|62204.2|62224.4|62209.4|62231.8|62216.8|62220.3|62203.7|381
1618801200000|2021-04-19 03:00:00|62224.2|62209.2|62216.6|62201.6|62227.9|62210.3|62215.1|62199.9|380
1618801500000|2021-04-19 03:05:00|62216.5|62201.5|62214.8|62199.8|62219.9|62203|62214.6|62198|369
1618801800000|2021-04-19 03:10:00|62214.4|62199.4|62212.5|62197.5|62218.8|62201|62211.9|62195.4|302
1618802100000|2021-04-19 03:15:00|62212.6|62197.6|62212.2|62197.2|62215.6|62200.6|62208.9|62193.9|391
1618802400000|2021-04-19 03:20:00|62212.1|62197.1|62206.9|62191.9|62212.1|62197.1|62206.6|62191.6|272
1618802700000|2021-04-19 03:25:00|62208|62193|62206.6|62191.6|62213.1|62198.1|62204.4|62189.4|395
1618803000000|2021-04-19 03:30:00|62206.4|62191.4|62208.6|62193.6|62214.2|62197.4|62206.4|62191.3|376
1618803300000|2021-04-19 03:35:00|62208.4|62193.4|62207.1|62192.1|62211.9|62196.9|62205.9|62190.9|451
1618803600000|2021-04-19 03:40:00|62207.2|62192.2|62210.2|62195.2|62210.6|62195.6|62205.5|62190.5|415
1618803900000|2021-04-19 03:45:00|62210.1|62195.1|62215.5|62200.5|62219.3|62204.3|62210|62195|398
1618804200000|2021-04-19 03:50:00|62215.7|62200.7|62212.7|62197.7|62218.7|62203.7|62212.6|62197.6|279
1618804500000|2021-04-19 03:55:00|62213.4|62198.4|62204.3|62189.3|62215|62200|62202.7|62186|395
1618804800000|2021-04-19 04:00:00|62204.1|62189.1|62202.5|62187.5|62207.2|62190.1|62200.1|62185.1|326
1618805100000|2021-04-19 04:05:00|62202.4|62187.4|62197.4|62182.4|62203.7|62188.7|62195.6|62180.6|336
1618805400000|2021-04-19 04:10:00|62197.5|62182.5|62195.8|62180.8|62202.1|62187.1|62195.5|62180.5|269
1618805700000|2021-04-19 04:15:00|62196|62181|62197.7|62182.7|62199.9|62184.9|62195.3|62180.3|280
1618806000000|2021-04-19 04:20:00|62197.8|62182.8|62198.2|62183.2|62201.9|62185.3|62197.3|62181.6|234
1618806300000|2021-04-19 04:25:00|62198|62183|62195.8|62180.8|62198.3|62183.3|62190.6|62175.6|312
1618806600000|2021-04-19 04:30:00|62195|62180|62196.9|62181.9|62205.2|62190.2|62192.4|62177.4|436
1618806900000|2021-04-19 04:35:00|62196.8|62181.8|62197.2|62182.2|62200.3|62185.3|62194|62179|377
1618807200000|2021-04-19 04:40:00|62197.8|62182.8|62205|62190|62208.6|62193.6|62196.7|62181.7|294
1618807500000|2021-04-19 04:45:00|62205.2|62190.2|62199.9|62184.9|62205.9|62190.9|62199.9|62184.9|377
1618807800000|2021-04-19 04:50:00|62199.8|62184.8|62189.2|62174.2|62200.3|62185.3|62188.3|62173.3|413
1618808100000|2021-04-19 04:55:00|62189|62174|62191.5|62176.5|62192.3|62177.3|62188.1|62173.1|296
1618808400000|2021-04-19 05:00:00|62191.7|62176.7|62188.4|62173.4|62196.6|62179.6|62188.2|62172.8|353
1618808700000|2021-04-19 05:05:00|62188.3|62173.3|62186.3|62171.3|62191|62174.5|62182|62167|338
1618809000000|2021-04-19 05:10:00|62186.2|62171.2|62183.5|62168.5|62190.6|62174.5|62183.5|62168.5|367
1618809300000|2021-04-19 05:15:00|62183.6|62168.6|62191.6|62176.6|62191.8|62176.8|62181.9|62166.9|287
1618809600000|2021-04-19 05:20:00|62191.5|62176.5|62189.5|62174.5|62192.9|62177.9|62188.8|62173.8|281
1618809900000|2021-04-19 05:25:00|62189.6|62174.6|62186.3|62171.3|62193.5|62178.5|62185.9|62170.9|365
1618810200000|2021-04-19 05:30:00|62186.4|62171.4|62177.9|62162.9|62189.5|62174.5|62177.7|62161.2|474
1618810500000|2021-04-19 05:35:00|62177.6|62162.6|62167.7|62152.7|62178.1|62162.6|62167.4|62152.4|498
1618810800000|2021-04-19 05:40:00|62167.6|62152.6|62167.4|62152.4|62169.1|62154.1|62162.9|62147.9|533
1618811100000|2021-04-19 05:45:00|62167.5|62152.5|62159.2|62144.2|62167.7|62152.5|62157.5|62140.7|515
1618811400000|2021-04-19 05:50:00|62159|62144|62149.1|62134.1|62162.3|62147.3|62149.1|62133.1|616
1618811700000|2021-04-19 05:55:00|62148.4|62133.4|62152.7|62137.7|62161.4|62142.4|62144|62126.9|698
1618812000000|2021-04-19 06:00:00|62152.3|62137.3|62166.6|62146.6|62173.5|62153.5|62152.3|62137.3|672
1618812300000|2021-04-19 06:05:00|62165.1|62145.1|62157.2|62137.2|62167.4|62150.4|62152|62134.4|619
1618812600000|2021-04-19 06:10:00|62157.1|62137.1|62152.2|62137.2|62157.9|62141.5|62140.8|62123.5|571
1618812900000|2021-04-19 06:15:00|62151.8|62136.8|62159.2|62139.2|62162.7|62146.4|62151.6|62136.6|560
1618813200000|2021-04-19 06:20:00|62159.1|62139.1|62142.4|62127.4|62159.1|62141.9|62141.1|62126.1|556
1618813500000|2021-04-19 06:25:00|62142.5|62127.5|62146.9|62131.9|62147.2|62132.2|62136.1|62121.1|663
1618813800000|2021-04-19 06:30:00|62146.7|62131.7|62122.2|62107.2|62150.1|62135.1|62119.2|62104.2|666
1618814100000|2021-04-19 06:35:00|62122.4|62107.4|62127.1|62112.1|62139.3|62124.3|62120|62105|635
1618814400000|2021-04-19 06:40:00|62127.2|62112.2|62109.5|62094.5|62130.7|62115.7|62109|62093.9|602
1618814700000|2021-04-19 06:45:00|62110|62095|62085.6|62070.6|62110.6|62095.6|62077|62062|794
1618815000000|2021-04-19 06:50:00|62084.7|62069.7|62097.9|62082.9|62105.8|62090.8|62080.1|62063.4|663
1618815300000|2021-04-19 06:55:00|62098.1|62083.1|62100.2|62085.2|62108.9|62093.9|62092.4|62077.4|770
1618815600000|2021-04-19 07:00:00|62099.2|62084.2|62056.4|62041.4|62100.5|62084.4|62054.4|62038.5|899
1618815900000|2021-04-19 07:05:00|62055.4|62040.4|62080.6|62065.6|62086.1|62071.1|62054.9|62039.9|780
1618816200000|2021-04-19 07:10:00|62080.7|62065.7|62061.3|62046.3|62091.9|62076.9|62061.3|62046.3|705
1618816500000|2021-04-19 07:15:00|62061.7|62046.7|62069.2|62054.2|62085.3|62070.3|62061.3|62046.3|767
1618816800000|2021-04-19 07:20:00|62069.3|62054.3|62068.6|62053.6|62085.3|62070.3|62067.5|62052.5|741
1618817100000|2021-04-19 07:25:00|62068.5|62053.5|62070.5|62055.5|62080|62065|62062.9|62047.9|746
1618817400000|2021-04-19 07:30:00|62070.4|62055.4|62032.1|62017.1|62074.4|62058.5|62031.1|62013.6|774
1618817700000|2021-04-19 07:35:00|62030.8|62015.8|62044.1|62029.1|62051|62036|62029.3|62014.3|706
1618818000000|2021-04-19 07:40:00|62044|62029|62037|62022|62053.2|62037|62030.9|62015.9|747
1618818300000|2021-04-19 07:45:00|62036.7|62021.7|61943|61923|62043.1|62028.1|61938.6|61921|915
1618818600000|2021-04-19 07:50:00|61941.7|61926.7|61895.8|61880.8|61943.5|61926.7|61881.5|61866.5|1033
1618818900000|2021-04-19 07:55:00|61896|61881|61874.8|61859.8|61899.1|61884.1|61869.6|61851.1|938
1618819200000|2021-04-19 08:00:00|61875.4|61860.4|61877.6|61862.6|61892.6|61877.6|61859.8|61844.8|921
1618819500000|2021-04-19 08:05:00|61877.5|61862.5|61906.9|61891.9|61909.2|61893.4|61877.5|61862.5|863
1618819800000|2021-04-19 08:10:00|61907|61892|61883.9|61868.9|61907.4|61892.4|61876.8|61861.8|882
1618820100000|2021-04-19 08:15:00|61884.8|61869.8|61838.4|61823.4|61888.2|61873.2|61835|61819.2|961
1618820400000|2021-04-19 08:20:00|61839|61824|61867.9|61852.9|61872.8|61857.8|61839|61824|797
1618820700000|2021-04-19 08:25:00|61868|61853|61856.4|61841.4|61868.3|61853.3|61845.5|61828.2|807
1618821000000|2021-04-19 08:30:00|61855.4|61840.4|61832.2|61817.2|61863.1|61848.1|61824.6|61807.1|829
1618821300000|2021-04-19 08:35:00|61832.3|61817.3|61853.6|61838.6|61853.6|61838.6|61826.2|61811.2|766
1618821600000|2021-04-19 08:40:00|61853.1|61838.1|61821.4|61806.4|61853.1|61838.1|61808|61793|757
1618821900000|2021-04-19 08:45:00|61821.5|61806.5|61843.4|61828.4|61853.3|61838.3|61821.5|61806.5|759
1618822200000|2021-04-19 08:50:00|61843.7|61828.7|61842.3|61827.3|61854.7|61839.7|61837.4|61822.4|748
1618822500000|2021-04-19 08:55:00|61842.2|61827.2|61846.7|61831.7|61855.4|61840.4|61837.3|61822.3|818
1618822800000|2021-04-19 09:00:00|61846.8|61831.8|61831.8|61816.8|61857.4|61842.4|61831.4|61816.4|737
1618823100000|2021-04-19 09:05:00|61832.1|61817.1|61858.5|61843.5|61864.3|61849.3|61828.6|61813.3|790
1618823400000|2021-04-19 09:10:00|61858.8|61843.8|61826|61811|61859.2|61844.2|61825.8|61810.8|676
1618823700000|2021-04-19 09:15:00|61826.8|61811.8|61841.9|61826.9|61845.3|61828.6|61826.8|61811.8|668
1618824000000|2021-04-19 09:20:00|61842|61827|61821.8|61806.8|61846.3|61829|61814.4|61799.4|582
1618824300000|2021-04-19 09:25:00|61821.9|61806.9|61844.1|61829.1|61850|61835|61821.2|61806.2|661
1618824600000|2021-04-19 09:30:00|61844.4|61829.4|61817.9|61802.9|61844.9|61829.9|61813.1|61798.1|685
1618824900000|2021-04-19 09:35:00|61818|61803|61815|61800|61823.6|61808.6|61811.6|61796.6|632
1618825200000|2021-04-19 09:40:00|61815.2|61800.2|61793.1|61778.1|61822.1|61807.1|61792.9|61777.5|745
1618825500000|2021-04-19 09:45:00|61792.6|61777.6|61808.1|61793.1|61817|61802|61789.6|61774.6|727
1618825800000|2021-04-19 09:50:00|61807.8|61792.8|61790.8|61775.8|61809.4|61794.4|61790.6|61775.6|618
1618826100000|2021-04-19 09:55:00|61790.9|61775.9|61782.6|61767.6|61793.9|61778.9|61773.9|61758.9|789
1618826400000|2021-04-19 10:00:00|61782.9|61767.9|61782.9|61767.9|61785.7|61770.7|61763.5|61748.5|764
1618826700000|2021-04-19 10:05:00|61782.8|61767.8|61796.3|61781.3|61798|61783|61781.2|61766.2|677
1618827000000|2021-04-19 10:10:00|61795.9|61780.9|61805.1|61790.1|61809.2|61794.2|61791.8|61776.8|610
1618827300000|2021-04-19 10:15:00|61804.9|61789.9|61805.4|61790.4|61812.8|61797.4|61793.9|61778.8|666
1618827600000|2021-04-19 10:20:00|61806.1|61791.1|61805|61790|61818.4|61803.4|61786.9|61769.6|664
1618827900000|2021-04-19 10:25:00|61804.3|61789.3|61802.6|61787.6|61814.9|61799.9|61787.9|61770.7|737
1618828200000|2021-04-19 10:30:00|61803.4|61788.4|61788|61773|61813.7|61798.7|61785.2|61770.2|550
1618828500000|2021-04-19 10:35:00|61788.2|61773.2|61776.6|61761.6|61788.7|61773.7|61767|61752|619
1618828800000|2021-04-19 10:40:00|61776.8|61761.8|61774.6|61759.6|61789.6|61774.6|61766.9|61751.9|722
1618829100000|2021-04-19 10:45:00|61774.7|61759.7|61788.7|61773.7|61804.1|61789.1|61773.1|61758.1|729
1618829400000|2021-04-19 10:50:00|61788.8|61773.8|61782.8|61767.8|61794.6|61779.6|61771.6|61756.6|563
1618829700000|2021-04-19 10:55:00|61782.9|61767.9|61763|61748|61783.1|61768.1|61756.4|61741.4|770
1618830000000|2021-04-19 11:00:00|61762.9|61747.9|61737.1|61722.1|61771.9|61756.9|61729.9|61714.9|899
1618830300000|2021-04-19 11:05:00|61737.2|61722.2|61736.9|61721.9|61758.4|61743.4|61730.7|61715.7|837
1618830600000|2021-04-19 11:10:00|61737.1|61722.1|61756.8|61741.8|61758.4|61743.4|61737.1|61722.1|664
1618830900000|2021-04-19 11:15:00|61756.2|61741.2|61763.6|61748.6|61767.7|61752.7|61750.3|61735.3|590
1618831200000|2021-04-19 11:20:00|61762.5|61747.5|61775.7|61760.7|61779|61763.8|61753.1|61738.1|770
1618831500000|2021-04-19 11:25:00|61774.7|61759.7|61785.7|61770.7|61788.3|61773.3|61772.4|61757.4|746
1618831800000|2021-04-19 11:30:00|61785.4|61770.4|61787.9|61772.9|61800.7|61785.7|61781.3|61766.1|743
1618832100000|2021-04-19 11:35:00|61788.1|61773.1|61804.9|61789.9|61810.6|61795.6|61784.7|61769.7|763
1618832400000|2021-04-19 11:40:00|61804.7|61789.7|61803.8|61788.8|61810|61795|61792.8|61777.3|744
1618832700000|2021-04-19 11:45:00|61804.1|61789.1|61804.2|61789.2|61813.3|61798.3|61798.9|61783.9|727
1618833000000|2021-04-19 11:50:00|61804|61789|61812.4|61797.4|61815.1|61800.1|61787.7|61772.7|722
1618833300000|2021-04-19 11:55:00|61812.6|61797.6|61785|61770|61812.6|61797.6|61784.4|61769.4|888
1618833600000|2021-04-19 12:00:00|61783.6|61768.6|61803|61788|61810|61795|61783.6|61768.6|815
1618833900000|2021-04-19 12:05:00|61803.1|61788.1|61801.3|61786.3|61807.7|61792.7|61793|61778|688
1618834200000|2021-04-19 12:10:00|61801|61786|61798.9|61783.9|61807|61792|61791.7|61776.7|681
1618834500000|2021-04-19 12:15:00|61800.2|61785.2|61808.7|61793.7|61817.7|61802.7|61798.2|61783.2|714
1618834800000|2021-04-19 12:20:00|61809|61794|61811.7|61796.7|61818.1|61803.1|61804.2|61789.2|704
1618835100000|2021-04-19 12:25:00|61811.8|61796.8|61786.2|61771.2|61813.2|61798.2|61785|61770|757
1618835400000|2021-04-19 12:30:00|61785.7|61770.7|61806.8|61791.8|61807.2|61792.2|61783|61768|695
1618835700000|2021-04-19 12:35:00|61806.9|61791.9|61814.2|61799.2|61818.8|61803.8|61806.5|61791.5|688
1618836000000|2021-04-19 12:40:00|61814.4|61799.4|61808.2|61793.2|61818.3|61803.3|61807|61792|586
1618836300000|2021-04-19 12:45:00|61808.3|61793.3|61799|61784|61815.2|61800.2|61793.9|61776.5|549
1618836600000|2021-04-19 12:50:00|61798.7|61783.7|61797.4|61782.4|61804.7|61789.7|61796|61781|584
1618836900000|2021-04-19 12:55:00|61797.3|61782.3|61771|61756|61798.2|61783.2|61767.9|61752.9|723
1618837200000|2021-04-19 13:00:00|61771.2|61756.2|61779.2|61764.2|61792.8|61777.8|61768.7|61753.7|789
1618837500000|2021-04-19 13:05:00|61777.2|61762.2|61798.1|61783.1|61800.1|61785.1|61776.4|61761.4|701
1618837800000|2021-04-19 13:10:00|61797.5|61782.5|61809.8|61794.8|61810.7|61795.7|61786.2|61771.2|711
1618838100000|2021-04-19 13:15:00|61809.9|61794.9|61845.8|61830.8|61847.1|61831.1|61809.9|61794.5|921
1618838400000|2021-04-19 13:20:00|61845.6|61830.6|61843.2|61828.2|61859.1|61844.1|61839.4|61824.4|811
1618838700000|2021-04-19 13:25:00|61843.6|61828.6|61842.8|61827.8|61853.3|61838.3|61832.4|61817.4|744
1618839000000|2021-04-19 13:30:00|61843.8|61828.8|61832.5|61817.5|61844.6|61829.6|61824.1|61809.1|599
1618839300000|2021-04-19 13:35:00|61831.7|61816.7|61835.7|61820.7|61844.9|61829.7|61826.8|61811.8|643
1618839600000|2021-04-19 13:40:00|61836.4|61821.4|61851|61836|61853.7|61837.6|61831.2|61814|737
1618839900000|2021-04-19 13:45:00|61851.1|61836.1|61851.6|61836.6|61874.3|61858.1|61845.7|61830.7|845
1618840200000|2021-04-19 13:50:00|61851.9|61836.9|61867.7|61852.7|61867.7|61852.7|61847.5|61830.5|729
1618840500000|2021-04-19 13:55:00|61867.5|61852.5|61850.1|61835.1|61871|61856|61849|61834|777
1618840800000|2021-04-19 14:00:00|61851.3|61836.3|61859|61844|61873|61858|61836.3|61821.3|790
1618841100000|2021-04-19 14:05:00|61858.9|61843.9|61887|61872|61889|61874|61858.5|61843.5|813
1618841400000|2021-04-19 14:10:00|61887.1|61872.1|61877.1|61862.1|61896.9|61881.9|61876.3|61861.3|849
1618841700000|2021-04-19 14:15:00|61878|61863|61851.6|61836.6|61900.9|61885.9|61849.8|61834.8|911
1618842000000|2021-04-19 14:20:00|61851.2|61836.2|61825.6|61810.6|61851.7|61836.7|61825.6|61810.6|850
1618842300000|2021-04-19 14:25:00|61825.9|61810.9|61830.8|61815.8|61833.8|61818.8|61818.2|61803.2|694
1618842600000|2021-04-19 14:30:00|61830.7|61815.7|61813.3|61798.3|61833.6|61818.6|61812.6|61797.6|790
1618842900000|2021-04-19 14:35:00|61813.4|61798.4|61824.3|61809.3|61824.4|61809.4|61793|61778|768
1618843200000|2021-04-19 14:40:00|61824.2|61809.2|61809.7|61794.7|61825.4|61810.4|61794|61779|781
1618843500000|2021-04-19 14:45:00|61809.9|61794.9|61841.2|61826.2|61849.2|61834.2|61809.9|61794.9|882
1618843800000|2021-04-19 14:50:00|61841.1|61826.1|61876.1|61861.1|61877.8|61862.8|61833.5|61818.5|883
1618844100000|2021-04-19 14:55:00|61876|61861|61869.9|61854.9|61901.6|61886.6|61860.5|61845.5|1021
1618844400000|2021-04-19 15:00:00|61868.1|61853.1|61863.1|61848.1|61889.5|61874.5|61862.4|61847.4|879
1618844700000|2021-04-19 15:05:00|61863|61848|61842.8|61827.8|61868.1|61850.9|61842.1|61827.1|742
1618845000000|2021-04-19 15:10:00|61842.6|61827.6|61850.6|61835.6|61866.6|61849.5|61838.7|61823.7|715
1618845300000|2021-04-19 15:15:00|61850.8|61835.8|61837.6|61822.6|61853.3|61838.3|61833.8|61818.8|627
1618845600000|2021-04-19 15:20:00|61837.3|61822.3|61824.6|61809.6|61840.1|61825.1|61823.1|61808.1|501
1618845900000|2021-04-19 15:25:00|61824.5|61809.5|61821.7|61806.7|61824.8|61809.8|61811.3|61795.2|661
1618846200000|2021-04-19 15:30:00|61819.5|61804.5|61827.6|61812.6|61830.9|61815.9|61819.5|61804.5|666
1618846500000|2021-04-19 15:35:00|61827.7|61812.7|61820.2|61805.2|61827.9|61812.9|61819.9|61804.9|571
1618846800000|2021-04-19 15:40:00|61820|61805|61829.9|61814.9|61831.4|61816.4|61813.9|61798.9|564
1618847100000|2021-04-19 15:45:00|61829.6|61814.6|61824.1|61809.1|61833|61818|61814.9|61799.9|604
1618847400000|2021-04-19 15:50:00|61824.2|61809.2|61817.7|61802.7|61824.2|61809.2|61816.9|61801.9|503
1618847700000|2021-04-19 15:55:00|61817.6|61802.6|61834.7|61819.7|61835|61820|61817.4|61802.3|644
1618848000000|2021-04-19 16:00:00|61835.1|61820.1|61837.6|61822.6|61840.2|61825.2|61825|61810|662
1618848300000|2021-04-19 16:05:00|61837.7|61822.7|61810.1|61795.1|61839.3|61824.3|61806.9|61790.3|583
1618848600000|2021-04-19 16:10:00|61810|61795|61817.8|61802.8|61821.5|61806.5|61807.8|61792.8|592
1618848900000|2021-04-19 16:15:00|61817.9|61802.9|61803.9|61788.9|61819|61804|61801.7|61786.7|551
1618849200000|2021-04-19 16:20:00|61804|61789|61817.5|61802.5|61820.7|61804.7|61793.5|61775.9|541
1618849500000|2021-04-19 16:25:00|61817.7|61802.7|61804.8|61789.8|61818.2|61803.2|61801.4|61786.4|576
1618849800000|2021-04-19 16:30:00|61804.9|61789.9|61823.4|61808.4|61825|61810|61804.9|61789.9|576
1618850100000|2021-04-19 16:35:00|61823.6|61808.6|61810.3|61795.3|61827.6|61812.6|61810|61795|600
1618850400000|2021-04-19 16:40:00|61809.1|61794.1|61797.5|61782.5|61809.5|61794.5|61796.7|61781.7|593
1618850700000|2021-04-19 16:45:00|61797.4|61782.4|61794.8|61779.8|61802.1|61787.1|61793.7|61778.7|528
1618851000000|2021-04-19 16:50:00|61794.6|61779.6|61788.4|61773.4|61795.2|61780.2|61783.7|61768.7|613
1618851300000|2021-04-19 16:55:00|61788.5|61773.5|61781.8|61766.8|61791.6|61776.6|61777.9|61762.9|587
1618851600000|2021-04-19 17:00:00|61781.7|61766.7|61778.2|61763.2|61782.7|61767.7|61771.7|61756.4|529
1618851900000|2021-04-19 17:05:00|61778.3|61763.3|61780.8|61765.8|61784|61769|61776.1|61761.1|454
1618852200000|2021-04-19 17:10:00|61780.7|61765.7|61780|61765|61783.1|61768.1|61773.5|61758.5|472
1618852500000|2021-04-19 17:15:00|61779.9|61764.9|61775.3|61760.3|61780.5|61765.5|61772.8|61757.8|383
1618852800000|2021-04-19 17:20:00|61775.4|61760.4|61780.2|61765.2|61780.7|61765.7|61766.7|61751.7|474
1618853100000|2021-04-19 17:25:00|61780|61765|61797.6|61782.6|61798.3|61783.3|61780|61765|720
1618853400000|2021-04-19 17:30:00|61797.8|61782.8|61793.6|61778.6|61800.7|61784.4|61785.8|61770.8|505
1618853700000|2021-04-19 17:35:00|61793.7|61778.7|61785.9|61770.9|61794.7|61779.7|61785.7|61770.7|277
1618854000000|2021-04-19 17:40:00|61785.8|61770.8|61793.2|61778.2|61793.7|61778.7|61782.3|61767.3|393
1618854300000|2021-04-19 17:45:00|61793.1|61778.1|61797.1|61782.1|61798.5|61783.5|61793|61778|390
1618854600000|2021-04-19 17:50:00|61797.5|61782.5|61798.7|61783.7|61802.6|61787.6|61792.1|61777.1|456
1618854900000|2021-04-19 17:55:00|61798.8|61783.8|61795.5|61780.5|61801.6|61786.6|61792.7|61777.7|406
1618855200000|2021-04-19 18:00:00|61794.8|61779.8|61800.8|61785.8|61801|61786|61790.8|61775.8|431
1618855500000|2021-04-19 18:05:00|61799.8|61784.8|61801.9|61786.9|61806.8|61791.8|61795.6|61780.6|435
1618855800000|2021-04-19 18:10:00|61802|61787|61805.1|61790.1|61806|61791|61797.1|61782.1|439
1618856100000|2021-04-19 18:15:00|61805|61790|61800.9|61785.9|61806.8|61791.8|61798.1|61783.1|446
1618856400000|2021-04-19 18:20:00|61800.5|61785.5|61798.3|61783.3|61802.3|61787.3|61797.4|61782.4|418
1618856700000|2021-04-19 18:25:00|61798.2|61783.2|61797.8|61782.8|61801.5|61786.5|61795.3|61780.3|384
1618857000000|2021-04-19 18:30:00|61798|61783|61794.5|61779.5|61805|61788.1|61794.4|61779.4|415
1618857300000|2021-04-19 18:35:00|61794.4|61779.4|61800|61785|61801.6|61786.6|61794.2|61779.2|381
1618857600000|2021-04-19 18:40:00|61800.2|61785.2|61795.5|61780.5|61803.4|61788.4|61793.3|61778.3|479
1618857900000|2021-04-19 18:45:00|61795.6|61780.6|61791|61776|61798.2|61783.2|61787.1|61772.1|408
1618858200000|2021-04-19 18:50:00|61791.1|61776.1|61789.8|61774.8|61796.9|61781.9|61788.5|61773.5|440
1618858500000|2021-04-19 18:55:00|61789.5|61774.5|61774.2|61759.2|61793|61778|61770.8|61755.8|508
1618858800000|2021-04-19 19:00:00|61774.5|61759.5|61780.6|61765.6|61782.2|61767.2|61773.4|61758.4|456
1618859100000|2021-04-19 19:05:00|61780.4|61765.4|61786.2|61771.2|61788.3|61773.3|61777.2|61762.2|453
1618859400000|2021-04-19 19:10:00|61786|61771|61785.5|61770.5|61786.4|61771.4|61779.3|61764.3|430
1618859700000|2021-04-19 19:15:00|61785.4|61770.4|61782.7|61767.7|61786.6|61771.6|61781.7|61766.7|405
1618860000000|2021-04-19 19:20:00|61782.8|61767.8|61784.9|61769.9|61788.4|61773.4|61779.9|61764.9|428
1618860300000|2021-04-19 19:25:00|61785|61770|61787.1|61772.1|61791.7|61776.7|61781.9|61766.9|411
1618860600000|2021-04-19 19:30:00|61787.5|61772.5|61785.7|61770.7|61792.4|61777.4|61785.3|61770.3|353
1618860900000|2021-04-19 19:35:00|61785.6|61770.6|61794|61779|61794.8|61779.8|61785.3|61770.3|398
1618861200000|2021-04-19 19:40:00|61793.8|61778.8|61788.5|61773.5|61793.9|61778.9|61785.8|61770.8|453
1618861500000|2021-04-19 19:45:00|61788.8|61773.8|61792.9|61777.9|61795.2|61780.2|61787|61772|437
1618861800000|2021-04-19 19:50:00|61793|61778|61795.8|61780.8|61796.8|61780.9|61790.7|61775.7|394
1618862100000|2021-04-19 19:55:00|61796.1|61781.1|61784.1|61769.1|61804.5|61789.5|61784.1|61769.1|655
1618862400000|2021-04-19 20:00:00|61785|61770|61790.2|61775.2|61793.7|61776|61781.6|61764.6|446
1618862700000|2021-04-19 20:05:00|61790|61775|61790|61775|61794.1|61777.5|61787.5|61770.4|309
1618863000000|2021-04-19 20:10:00|61790.1|61775.1|61790.3|61770.3|61792.7|61777.7|61787.4|61769.7|307
1618863300000|2021-04-19 20:15:00|61790.4|61770.4|61790.9|61775.9|61794.1|61776.9|61788.6|61770.4|215
1618863600000|2021-04-19 20:20:00|61790.8|61775.8|61796.5|61781.5|61796.8|61781.8|61790.2|61775.2|273
1618863900000|2021-04-19 20:25:00|61796.8|61781.8|61800.8|61785.8|61805.1|61789.8|61796|61781|278
1618864200000|2021-04-19 20:30:00|61800.4|61785.4|61794.9|61779.9|61801.1|61786.1|61791.9|61776.9|274
1618864500000|2021-04-19 20:35:00|61794.7|61779.7|61792.5|61777.5|61798.1|61783.1|61792.3|61777.3|316
1618864800000|2021-04-19 20:40:00|61792.8|61777.8|61795.9|61775.9|61795.9|61779.6|61790.8|61774.5|265
1618865100000|2021-04-19 20:45:00|61795.8|61775.8|61792|61777|61799.2|61781.1|61792|61774|316
1618865400000|2021-04-19 20:50:00|61791.6|61776.6|61795|61780|61798.1|61780.9|61791.5|61773.1|187
1618865700000|2021-04-19 20:55:00|61796.8|61776.8|61793.5|61765|61796.8|61777.3|61789.8|61764.1|256
1618866000000|2021-04-19 21:00:00|61793.1|61764.1|61802.5|61758.4|61802.7|61764.5|61788.3|61755.4|98
1618866300000|2021-04-19 21:05:00|61800.8|61757.1|61789.7|61758.3|61816|61771.2|61787.2|61742.9|176
1618866600000|2021-04-19 21:10:00|61791.9|61765|61787.1|61767.1|61797.1|61769.7|61787.1|61758.2|90
1618866900000|2021-04-19 21:15:00|61787|61767|61817.4|61760.2|61819.6|61771.6|61787|61751.5|159
1618867200000|2021-04-19 21:20:00|61817|61760.9|61814.3|61763.5|61823.8|61773.6|61799|61751|172
1618867500000|2021-04-19 21:25:00|61814.1|61764.2|61807.7|61766.6|61822.2|61777.7|61807.2|61759.6|154
1618867800000|2021-04-19 21:30:00|61807.3|61777.2|61809.3|61763.7|61822|61779.5|61797.7|61752.7|149
1618868100000|2021-04-19 21:35:00|61808.2|61764.7|61797.4|61770.3|61808.2|61775.1|61794.3|61764.7|253
1618868400000|2021-04-19 21:40:00|61797.8|61771.5|61795.1|61774.3|61800.2|61775.6|61794|61766|229
1618868700000|2021-04-19 21:45:00|61794.6|61770.4|61791.1|61760.2|61801.8|61774.6|61788.4|61753.4|149
1618869000000|2021-04-19 21:50:00|61795.2|61757|61797.7|61774.3|61801.4|61777.1|61790.1|61752.1|267
1618869300000|2021-04-19 21:55:00|61797.3|61774.8|61786.7|61766.7|61798.4|61774.8|61783.1|61760.2|337
1618869600000|2021-04-19 22:00:00|61788.9|61764.9|61782.5|61762.5|61790.6|61768.6|61781|61760.3|415
1618869900000|2021-04-19 22:05:00|61782.2|61762.2|61788.3|61768.3|61790|61770|61781.4|61761.1|238
1618870200000|2021-04-19 22:10:00|61788|61768|61793.5|61773.5|61795.1|61776.3|61787.3|61767.3|312
1618870500000|2021-04-19 22:15:00|61793.8|61773.8|61789.5|61769.5|61794.5|61776.1|61788.6|61769.4|281
1618870800000|2021-04-19 22:20:00|61789.6|61769.6|61787.2|61767.2|61795.1|61776.9|61785|61765|252
1618871100000|2021-04-19 22:25:00|61786.9|61766.9|61787.3|61767.3|61789.3|61769.7|61783.4|61764.4|206
1618871400000|2021-04-19 22:30:00|61786.6|61766.6|61782.5|61762.5|61788|61769.6|61778.3|61760.7|261
1618871700000|2021-04-19 22:35:00|61782.4|61762.4|61782.3|61762.3|61785.2|61767.5|61780.1|61761.5|160
1618872000000|2021-04-19 22:40:00|61782.2|61762.2|61781.8|61761.8|61784.6|61764.6|61781.2|61761.2|220
1618872300000|2021-04-19 22:45:00|61781.6|61761.6|61781|61761|61785.3|61765.3|61780.8|61760.8|150
1618872600000|2021-04-19 22:50:00|61781.2|61761.2|61787|61767|61787.5|61767.5|61779.8|61760.4|211
1618872900000|2021-04-19 22:55:00|61787.1|61767.1|61782.8|61762.8|61788.1|61770.3|61781.4|61761.4|167
1618873200000|2021-04-19 23:00:00|61782.7|61762.7|61778|61758|61783.3|61765.1|61777.2|61757.4|203
1618873500000|2021-04-19 23:05:00|61777.9|61757.9|61778.1|61758.1|61782.5|61763.9|61776.9|61757.2|200
1618873800000|2021-04-19 23:10:00|61778.5|61758.5|61781.8|61761.8|61785.3|61766.5|61776|61757.5|192
1618874100000|2021-04-19 23:15:00|61782.2|61762.2|61786.9|61766.9|61788.7|61770.3|61778.8|61761.1|250
1618874400000|2021-04-19 23:20:00|61786.8|61766.8|61788.6|61768.6|61790.5|61772.9|61783.5|61764.9|234
1618874700000|2021-04-19 23:25:00|61788.8|61768.8|61784.1|61764.1|61789.3|61769.8|61781.3|61763.7|204
1618875000000|2021-04-19 23:30:00|61784|61764|61778|61763|61784.6|61767.1|61776.5|61758.6|222
1618875300000|2021-04-19 23:35:00|61777.7|61762.7|61779|61759|61781.2|61764.5|61775.8|61758.5|216
1618875600000|2021-04-19 23:40:00|61776|61761|61760.2|61740.2|61778.8|61761.5|61757.1|61739.6|399
1618875900000|2021-04-19 23:45:00|61759.8|61739.8|61760.4|61740.4|61763.1|61745.4|61755.2|61737.8|303
1618876200000|2021-04-19 23:50:00|61760.1|61740.1|61765.7|61745.7|61767.2|61752.2|61755.6|61738.1|193
1618876500000|2021-04-19 23:55:00|61763.1|61748.1|61760.8|61740.8|61764.6|61748.3|61755.3|61735.3|299
1618876800000|2021-04-20 00:00:00|61760.7|61740.7|61751.1|61736.1|61764.7|61748.3|61749.9|61733.9|404
1618877100000|2021-04-20 00:05:00|61751|61736|61756.5|61741.5|61758.5|61741.7|61746.2|61728.3|383
1618877400000|2021-04-20 00:10:00|61756.6|61741.6|61748.5|61733.5|61759.3|61742.4|61747.8|61730.7|364
1618877700000|2021-04-20 00:15:00|61748.4|61733.4|61747.7|61727.7|61754.5|61737.7|61743.2|61725|383
1618878000000|2021-04-20 00:20:00|61747.4|61727.4|61755.9|61735.9|61757.9|61741.4|61745.3|61727.1|361
1618878300000|2021-04-20 00:25:00|61756.1|61736.1|61756.5|61741.5|61760.1|61742.8|61750.7|61732.8|304
1618878600000|2021-04-20 00:30:00|61756|61741|61757.4|61742.4|61760.8|61744|61752.9|61736.8|442
1618878900000|2021-04-20 00:35:00|61757.3|61742.3|61756.4|61741.4|61761.7|61743.7|61753|61735.9|381
1618879200000|2021-04-20 00:40:00|61756.2|61741.2|61763.6|61748.6|61766.8|61749.1|61756.1|61741|417
1618879500000|2021-04-20 00:45:00|61763.4|61748.4|61768.7|61753.7|61771.9|61754.4|61762.1|61744.6|439
1618879800000|2021-04-20 00:50:00|61771.8|61751.8|61774.7|61754.7|61783.3|61764.5|61762.7|61744.9|549
1618880100000|2021-04-20 00:55:00|61772.7|61752.7|61776.2|61761.2|61778.6|61761.4|61766.1|61750.8|499
1618880400000|2021-04-20 01:00:00|61775.9|61760.9|61777.8|61762.8|61788|61769.9|61773|61755.6|581
1618880700000|2021-04-20 01:05:00|61777.7|61762.7|61780.1|61765.1|61785.6|61767.3|61770.4|61752.4|502
1618881000000|2021-04-20 01:10:00|61780.2|61765.2|61786.2|61766.2|61786.9|61769.6|61777.4|61759.7|495
1618881300000|2021-04-20 01:15:00|61786.3|61766.3|61782.6|61767.6|61786.8|61768.4|61773.5|61754.8|427
1618881600000|2021-04-20 01:20:00|61782.5|61767.5|61773.8|61758.8|61786.1|61768.7|61771.8|61754.1|499
1618881900000|2021-04-20 01:25:00|61773.9|61758.9|61762.9|61747.9|61777.3|61758.9|61761.6|61744.1|508
1618882200000|2021-04-20 01:30:00|61765.1|61745.1|61747.5|61727.5|61767.5|61749.6|61732.5|61714|727
1618882500000|2021-04-20 01:35:00|61747.4|61727.4|61758.1|61743.1|61759.4|61744|61742.3|61726.2|649
1618882800000|2021-04-20 01:40:00|61760.9|61740.9|61757.6|61742.6|61764.4|61746.8|61756|61738.1|553
1618883100000|2021-04-20 01:45:00|61756.6|61741.6|61747.9|61732.9|61760.5|61745.5|61744.8|61727.7|573
1618883400000|2021-04-20 01:50:00|61748|61733|61739.3|61719.3|61760.4|61743.6|61732.7|61715|641
1618883700000|2021-04-20 01:55:00|61739.8|61719.8|61749.7|61729.7|61752.6|61735.1|61733.8|61715.7|744
1618884000000|2021-04-20 02:00:00|61749.8|61729.8|61749.9|61729.9|61755.1|61735.1|61742.1|61724.5|602
1618884300000|2021-04-20 02:05:00|61749.7|61729.7|61745.6|61730.6|61756.1|61738.6|61743.1|61726.2|481
1618884600000|2021-04-20 02:10:00|61745.9|61730.9|61749.8|61734.8|61753.2|61735.6|61744.5|61726|412
1618884900000|2021-04-20 02:15:00|61749.6|61734.6|61741.9|61726.9|61749.8|61734.8|61737.4|61719.9|520
1618885200000|2021-04-20 02:20:00|61742.3|61727.3|61734.8|61719.8|61745.9|61730.9|61731.8|61714.5|497
1618885500000|2021-04-20 02:25:00|61734.6|61719.6|61722.1|61702.1|61736.7|61719.6|61715.7|61697.8|557
1618885800000|2021-04-20 02:30:00|61721.2|61701.2|61744.8|61729.8|61748.5|61731|61721.2|61701.2|594
1618886100000|2021-04-20 02:35:00|61745|61730|61743.4|61728.4|61754.9|61738.7|61739.4|61722.7|508
1618886400000|2021-04-20 02:40:00|61743.3|61728.3|61737.1|61717.1|61749.2|61731.9|61734.5|61716.9|445
1618886700000|2021-04-20 02:45:00|61734.6|61719.6|61724.1|61709.1|61739.5|61724.5|61723.9|61705.7|469
1618887000000|2021-04-20 02:50:00|61724.2|61709.2|61717.1|61702.1|61730.1|61715|61716.7|61700.1|464
1618887300000|2021-04-20 02:55:00|61716.9|61701.9|61696.8|61681.8|61720|61703.3|61694.9|61677.4|695
1618887600000|2021-04-20 03:00:00|61696.7|61681.7|61680.7|61665.7|61710.8|61694.5|61680.6|61665.6|623
1618887900000|2021-04-20 03:05:00|61680.8|61665.8|61673.6|61658.6|61684.2|61667.4|61673|61656|557
1618888200000|2021-04-20 03:10:00|61673.5|61658.5|61629.5|61609.5|61675.4|61658.6|61623|61603|793
1618888500000|2021-04-20 03:15:00|61628.9|61608.9|61617.8|61602.8|61631.2|61611.2|61610.6|61592.6|615
1618888800000|2021-04-20 03:20:00|61617.9|61602.9|61621.2|61606.2|61623.7|61607.9|61610|61593.3|560
1618889100000|2021-04-20 03:25:00|61621.3|61606.3|61611.9|61596.9|61624.6|61608|61610.5|61593.7|545
1618889400000|2021-04-20 03:30:00|61612.1|61597.1|61633.3|61618.3|61634.7|61619.2|61612.1|61597.1|550
1618889700000|2021-04-20 03:35:00|61634.3|61619.3|61633.7|61618.7|61634.8|61619.3|61616.6|61599.3|511
1618890000000|2021-04-20 03:40:00|61633.8|61618.8|61643.6|61628.6|61645.6|61628.8|61629.8|61612.3|474
1618890300000|2021-04-20 03:45:00|61643.5|61628.5|61634.9|61619.9|61648.1|61630.7|61634.6|61616.3|449
1618890600000|2021-04-20 03:50:00|61635.4|61620.4|61631.7|61616.7|61638.5|61620.7|61623.5|61607.1|410
1618890900000|2021-04-20 03:55:00|61632.3|61617.3|61634.9|61619.9|61643.1|61625.5|61632|61614.8|447
1618891200000|2021-04-20 04:00:00|61634.8|61619.8|61643.3|61628.3|61646.2|61631.2|61631.7|61616.7|419
1618891500000|2021-04-20 04:05:00|61643.5|61628.5|61658.7|61643.7|61661.1|61644.3|61643.5|61628.5|467
1618891800000|2021-04-20 04:10:00|61658.8|61643.8|61661.2|61646.2|61664.9|61648.6|61656|61639|500
1618892100000|2021-04-20 04:15:00|61660.7|61645.7|61653.1|61638.1|61660.9|61645.9|61650.5|61633|485
1618892400000|2021-04-20 04:20:00|61652.9|61637.9|61653.4|61638.4|61659.2|61644.2|61652.9|61636.2|355
1618892700000|2021-04-20 04:25:00|61653.5|61638.5|61651.5|61636.5|61658.8|61643.8|61647.3|61632.3|443
1618893000000|2021-04-20 04:30:00|61651.4|61636.4|61665.8|61650.8|61668.2|61651|61651.4|61636.4|496
1618893300000|2021-04-20 04:35:00|61665.9|61650.9|61661|61646|61665.9|61650.9|61655.1|61637.3|374
1618893600000|2021-04-20 04:40:00|61660.6|61645.6|61663.9|61648.9|61668|61650.6|61660.6|61645.6|325
1618893900000|2021-04-20 04:45:00|61663.8|61648.8|61659.1|61644.1|61668.9|61650.9|61655.3|61640.3|438
1618894200000|2021-04-20 04:50:00|61659.8|61644.8|61658.9|61643.9|61662.1|61647.1|61655.4|61640.4|399
1618894500000|2021-04-20 04:55:00|61659|61644|61654.7|61634.7|61661.4|61646.3|61651.3|61634.2|407
1618894800000|2021-04-20 05:00:00|61652.9|61637.9|61655.8|61640.8|61663.6|61647|61647.7|61630.6|536
1618895100000|2021-04-20 05:05:00|61655.7|61640.7|61660.2|61645.2|61662|61647|61653.7|61637.7|403
1618895400000|2021-04-20 05:10:00|61659.6|61644.6|61655.8|61640.8|61667.1|61649.9|61654|61639|434
1618895700000|2021-04-20 05:15:00|61655.5|61640.5|61658.7|61643.7|61660.2|61645.2|61653.6|61638.6|328
1618896000000|2021-04-20 05:20:00|61657.5|61642.5|61666.7|61651.7|61668.4|61652.8|61657.3|61641.9|385
1618896300000|2021-04-20 05:25:00|61666.6|61651.6|61668.5|61653.5|61671.6|61654.1|61665.3|61650.3|370
1618896600000|2021-04-20 05:30:00|61668.4|61653.4|61667.2|61652.2|61681.6|61664.8|61663.7|61648.7|567
1618896900000|2021-04-20 05:35:00|61667.3|61652.3|61680.2|61665.2|61681.5|61666.5|61667.3|61652.3|480
1618897200000|2021-04-20 05:40:00|61680.4|61665.4|61677.8|61662.8|61683.3|61666.5|61673.2|61658.2|468
1618897500000|2021-04-20 05:45:00|61677.9|61662.9|61679.3|61664.3|61683.6|61668.3|61674.6|61657|479
1618897800000|2021-04-20 05:50:00|61679.4|61664.4|61665.1|61650.1|61681.1|61665.5|61660.5|61645.5|507
1618898100000|2021-04-20 05:55:00|61665.5|61650.5|61666.2|61646.2|61669.9|61654.3|61657.6|61639.5|607
1618898400000|2021-04-20 06:00:00|61664.4|61644.4|61680.3|61665.3|61686.2|61670.7|61660.1|61643.4|732
1618898700000|2021-04-20 06:05:00|61680.4|61665.4|61682.6|61667.6|61691.6|61674.4|61674|61656.7|695
1618899000000|2021-04-20 06:10:00|61682.5|61667.5|61690.8|61675.8|61699.6|61683.7|61671.2|61654.7|840
1618899300000|2021-04-20 06:15:00|61691.7|61676.7|61705.8|61690.8|61715.6|61698.1|61688.7|61673.6|809
1618899600000|2021-04-20 06:20:00|61705.9|61690.9|61718|61703|61720.6|61703.8|61703.7|61686.2|747
1618899900000|2021-04-20 06:25:00|61718.3|61703.3|61709|61694|61726.1|61709.1|61705|61690|690
1618900200000|2021-04-20 06:30:00|61709.9|61694.9|61713|61698|61727.9|61712.9|61706.5|61691.5|695
1618900500000|2021-04-20 06:35:00|61712.6|61697.6|61674.9|61659.9|61717.3|61702.3|61674.5|61659.5|859
1618900800000|2021-04-20 06:40:00|61674.8|61659.8|61667.2|61652.2|61684.9|61669.9|61659.2|61644.2|856
1618901100000|2021-04-20 06:45:00|61666.9|61651.9|61631.3|61616.3|61670.4|61655.4|61608|61593|895
1618901400000|2021-04-20 06:50:00|61631.4|61616.4|61626.2|61611.2|61642.9|61627.9|61608.1|61593.1|848
1618901700000|2021-04-20 06:55:00|61626.1|61611.1|61603.1|61588.1|61639.6|61624.6|61596.7|61581.7|824
1618902000000|2021-04-20 07:00:00|61603.4|61588.4|61621.2|61606.2|61632.9|61617.9|61600.2|61584.5|976
1618902300000|2021-04-20 07:05:00|61621.3|61606.3|61642.3|61627.3|61650.6|61633.9|61607.9|61592.9|892
1618902600000|2021-04-20 07:10:00|61641.8|61626.8|61622.4|61607.4|61647|61630.2|61608.1|61592.1|813
1618902900000|2021-04-20 07:15:00|61622.8|61607.8|61623.2|61608.2|61634.1|61619.1|61600.8|61585.8|843
1618903200000|2021-04-20 07:20:00|61623.8|61608.8|61625.3|61610.3|61632.6|61617.6|61616.3|61601.3|843
1618903500000|2021-04-20 07:25:00|61624.8|61609.8|61639.3|61624.3|61647.9|61632.9|61624.8|61609.8|768
1618903800000|2021-04-20 07:30:00|61639.2|61624.2|61612.3|61597.3|61639.5|61624.5|61607.4|61592.4|735
1618904100000|2021-04-20 07:35:00|61612.5|61597.5|61622.8|61607.8|61623.9|61608.9|61593.2|61577.6|835
1618904400000|2021-04-20 07:40:00|61623.1|61608.1|61582.9|61567.9|61624.4|61609.4|61577.5|61562.5|835
1618904700000|2021-04-20 07:45:00|61582.6|61567.6|61593.9|61578.9|61594.5|61578.9|61567|61552|811
1618905000000|2021-04-20 07:50:00|61593.7|61578.7|61598.3|61583.3|61602.8|61587.8|61591.7|61576.7|714
1618905300000|2021-04-20 07:55:00|61598.4|61583.4|61622.4|61607.4|61627.6|61612.6|61598.2|61583.2|743
1618905600000|2021-04-20 08:00:00|61622.3|61607.3|61637.6|61622.6|61653|61638|61618.6|61603.6|767
1618905900000|2021-04-20 08:05:00|61637.5|61622.5|61636.5|61621.5|61658.1|61643.1|61631.8|61616.8|838
1618906200000|2021-04-20 08:10:00|61636.4|61621.4|61634.1|61619.1|61648.9|61633.9|61628.3|61613.3|739
1618906500000|2021-04-20 08:15:00|61634.3|61619.3|61640.7|61625.7|61642|61627|61622.7|61607.7|663
1618906800000|2021-04-20 08:20:00|61640.8|61625.8|61622|61607|61645.7|61630.7|61616.6|61601.6|668
1618907100000|2021-04-20 08:25:00|61621.3|61606.3|61639.2|61624.2|61657.7|61642.7|61615.9|61600.9|742
1618907400000|2021-04-20 08:30:00|61639.5|61624.5|61629.5|61614.5|61651|61636|61625.1|61608.2|693
1618907700000|2021-04-20 08:35:00|61629.4|61614.4|61628.1|61613.1|61639.7|61624.7|61617.8|61602.8|729
1618908000000|2021-04-20 08:40:00|61628.2|61613.2|61621.3|61606.3|61634.3|61619.3|61608.6|61591.7|644
1618908300000|2021-04-20 08:45:00|61621.4|61606.4|61627.3|61612.3|61634.5|61619.5|61613.4|61598.4|699
1618908600000|2021-04-20 08:50:00|61627.2|61612.2|61643.4|61628.4|61644.3|61629.3|61622.9|61607.9|641
1618908900000|2021-04-20 08:55:00|61642.9|61627.9|61626.6|61611.6|61646|61631|61625.3|61609.8|767
1618909200000|2021-04-20 09:00:00|61628|61613|61628.7|61613.7|61642.8|61627.8|61624.2|61608.9|653
1618909500000|2021-04-20 09:05:00|61629.2|61614.2|61639.9|61624.9|61642.5|61627.5|61615.3|61600.3|664
1618909800000|2021-04-20 09:10:00|61640.5|61625.5|61632.1|61617.1|61642.4|61627.4|61624|61609|593
1618910100000|2021-04-20 09:15:00|61632|61617|61660.8|61645.8|61661.3|61646.3|61629.7|61614.7|647
1618910400000|2021-04-20 09:20:00|61660.7|61645.7|61670.5|61655.5|61670.6|61655.6|61647.2|61632.2|669
1618910700000|2021-04-20 09:25:00|61670.7|61655.7|61672|61657|61681.3|61663.3|61662|61647|792
1618911000000|2021-04-20 09:30:00|61671.8|61656.8|61688.5|61673.5|61696.3|61681.3|61661.7|61646.7|856
1618911300000|2021-04-20 09:35:00|61688.9|61673.9|61694|61679|61696.7|61681.2|61685.1|61670.1|764
1618911600000|2021-04-20 09:40:00|61695.8|61680.8|61681.8|61666.8|61696|61681|61671.8|61656.8|751
1618911900000|2021-04-20 09:45:00|61681.7|61666.7|61701.8|61686.8|61712.1|61696|61681.5|61666.5|782
1618912200000|2021-04-20 09:50:00|61701.7|61686.7|61694.9|61679.9|61704.4|61689.4|61683.3|61667.3|705
1618912500000|2021-04-20 09:55:00|61694.8|61679.8|61682.4|61667.4|61695.7|61680.7|61675.5|61660.5|671
1618912800000|2021-04-20 10:00:00|61682.1|61667.1|61678.6|61663.6|61689.7|61674.7|61671.8|61656.8|677
1618913100000|2021-04-20 10:05:00|61678.5|61663.5|61688.5|61673.5|61697.7|61682.7|61678|61663|690
1618913400000|2021-04-20 10:10:00|61688.4|61673.4|61699.1|61684.1|61706.4|61689.1|61684.4|61669.4|689
1618913700000|2021-04-20 10:15:00|61697.4|61682.4|61700.2|61685.2|61702.5|61686.2|61690.6|61675.6|666
1618914000000|2021-04-20 10:20:00|61700.1|61685.1|61718.7|61703.7|61719|61704|61694.2|61679.2|651
1618914300000|2021-04-20 10:25:00|61718.1|61703.1|61707.3|61692.3|61726.1|61711.1|61706.6|61689.6|686
1618914600000|2021-04-20 10:30:00|61706.8|61691.8|61714.7|61699.7|61718.8|61703.8|61702.2|61685.7|685
1618914900000|2021-04-20 10:35:00|61714.9|61699.9|61718.8|61703.8|61718.8|61703.8|61705.8|61690.3|675
1618915200000|2021-04-20 10:40:00|61718.7|61703.7|61711.1|61696.1|61721.8|61706.8|61698.6|61683.6|736
1618915500000|2021-04-20 10:45:00|61711.5|61696.5|61719.3|61704.3|61720|61705|61695.1|61680.1|757
1618915800000|2021-04-20 10:50:00|61719.1|61704.1|61737.3|61722.3|61750.8|61735.8|61716|61701|829
1618916100000|2021-04-20 10:55:00|61737.1|61722.1|61726.1|61711.1|61738.1|61723.1|61723.7|61708.7|707
1618916400000|2021-04-20 11:00:00|61725.8|61710.8|61721.3|61706.3|61734.8|61719.8|61720.2|61705.2|735
1618916700000|2021-04-20 11:05:00|61721.5|61706.5|61711.4|61696.4|61724.2|61709.2|61708.1|61693.1|756
1618917000000|2021-04-20 11:10:00|61712.6|61697.6|61694.9|61679.9|61716|61700.4|61694.6|61679.6|611
1618917300000|2021-04-20 11:15:00|61695|61680|61685.3|61670.3|61698.1|61683.1|61682.5|61667.5|698
1618917600000|2021-04-20 11:20:00|61685.5|61670.5|61691.3|61676.3|61696.1|61681.1|61676.8|61661.8|743
1618917900000|2021-04-20 11:25:00|61691.6|61676.6|61693.6|61678.6|61699.8|61684|61684.6|61669.6|641
1618918200000|2021-04-20 11:30:00|61693.9|61678.9|61683.7|61668.7|61695.4|61680.4|61679.4|61664.4|684
1618918500000|2021-04-20 11:35:00|61683.6|61668.6|61681.4|61666.4|61688.2|61673.2|61679|61664|626
1618918800000|2021-04-20 11:40:00|61681.5|61666.5|61673|61658|61689|61674|61673|61658|573
1618919100000|2021-04-20 11:45:00|61673.1|61658.1|61676|61661|61681.2|61665.9|61673|61658|651
1618919400000|2021-04-20 11:50:00|61676.2|61661.2|61686.4|61671.4|61689|61674|61676.2|61661.2|574
1618919700000|2021-04-20 11:55:00|61686.3|61671.3|61699.6|61684.6|61702.3|61686.9|61673.2|61658.2|730
1618920000000|2021-04-20 12:00:00|61699.9|61684.9|61708.7|61693.7|61718.2|61701.3|61699.9|61684.9|690
1618920300000|2021-04-20 12:05:00|61708.9|61693.9|61708.7|61693.7|61714.6|61699.6|61706|61690|596
1618920600000|2021-04-20 12:10:00|61708.4|61693.4|61716.1|61701.1|61726.8|61711.8|61705|61687.9|639
1618920900000|2021-04-20 12:15:00|61718.7|61703.7|61718.5|61703.5|61730.6|61713.5|61715.5|61699.3|653
1618921200000|2021-04-20 12:20:00|61716.6|61701.6|61737.3|61722.3|61737.4|61722.3|61712.4|61697.4|709
1618921500000|2021-04-20 12:25:00|61736.7|61721.7|61754.3|61739.3|61758.5|61743.5|61735|61720|796
1618921800000|2021-04-20 12:30:00|61754.1|61739.1|61781.8|61766.8|61796|61779.5|61749.1|61734.1|873
1618922100000|2021-04-20 12:35:00|61781.9|61766.9|61782.4|61767.4|61783.9|61768.9|61758.2|61743.2|745
1618922400000|2021-04-20 12:40:00|61782.8|61767.8|61802.8|61787.8|61841.8|61825.2|61780.2|61765.2|843
1618922700000|2021-04-20 12:45:00|61802.9|61787.9|61790.5|61775.5|61811.4|61796.4|61783.8|61768.8|777
1618923000000|2021-04-20 12:50:00|61790.4|61775.4|61795.4|61780.4|61798.5|61783.3|61780.9|61764.8|703
1618923300000|2021-04-20 12:55:00|61795.6|61780.6|61798.2|61783.2|61813.7|61797.4|61785|61768.7|787
1618923600000|2021-04-20 13:00:00|61798.1|61783.1|61796.1|61781.1|61805.4|61786.4|61785.5|61770.5|839
1618923900000|2021-04-20 13:05:00|61795.9|61780.9|61775.1|61760.1|61817.1|61802.1|61772.7|61757.1|898
1618924200000|2021-04-20 13:10:00|61774.8|61759.8|61768.2|61753.2|61781.1|61766.1|61768.1|61753.1|790
1618924500000|2021-04-20 13:15:00|61769.3|61754.3|61779.7|61764.7|61786.7|61771.7|61768.5|61753.5|727
1618924800000|2021-04-20 13:20:00|61780.9|61765.9|61758.2|61743.2|61784.4|61769.4|61753|61738|805
1618925100000|2021-04-20 13:25:00|61758.3|61743.3|61752.3|61737.3|61761.8|61746.8|61748.5|61733.5|613
1618925400000|2021-04-20 13:30:00|61752.1|61737.1|61766.2|61751.2|61773.9|61758.9|61746.9|61731.9|734
1618925700000|2021-04-20 13:35:00|61765.7|61750.7|61753.1|61738.1|61771.6|61756.6|61741.8|61726.8|663
1618926000000|2021-04-20 13:40:00|61753.3|61738.3|61723.5|61708.5|61759.1|61744.1|61719.8|61704.8|651
1618926300000|2021-04-20 13:45:00|61722.8|61707.8|61745|61730|61762.4|61747.4|61718.8|61703.8|712
1618926600000|2021-04-20 13:50:00|61745.3|61730.3|61743.2|61728.2|61750.8|61735.8|61731.8|61716.5|765
1618926900000|2021-04-20 13:55:00|61743.4|61728.4|61753.5|61738.5|61771.6|61755.1|61738.7|61723.7|864
1618927200000|2021-04-20 14:00:00|61753.9|61738.9|61766.5|61751.5|61775.6|61758|61741.1|61726.1|863
1618927500000|2021-04-20 14:05:00|61766.3|61751.3|61763.3|61748.3|61768.9|61752.1|61735.2|61720.2|859
1618927800000|2021-04-20 14:10:00|61763.4|61748.4|61729.7|61714.7|61766.4|61750.2|61728.2|61713.2|836
1618928100000|2021-04-20 14:15:00|61729.6|61714.6|61722.6|61707.6|61744.3|61729.3|61711.9|61696.9|824
1618928400000|2021-04-20 14:20:00|61722.4|61707.4|61721|61706|61738.4|61723.4|61721|61706|763
1618928700000|2021-04-20 14:25:00|61721.3|61706.3|61700|61685|61725.3|61710.3|61698.4|61683.4|811
1618929000000|2021-04-20 14:30:00|61699|61684|61707.6|61692.6|61716.9|61701.9|61698.1|61683.1|903
1618929300000|2021-04-20 14:35:00|61704.7|61689.7|61689.3|61674.3|61711.9|61696.9|61686.5|61669.1|813
1618929600000|2021-04-20 14:40:00|61688.3|61673.3|61726.9|61711.9|61732.3|61717.3|61688.2|61673.2|909
1618929900000|2021-04-20 14:45:00|61726.6|61711.6|61741.9|61726.9|61752.1|61734.9|61719.9|61704.9|948
1618930200000|2021-04-20 14:50:00|61742.1|61727.1|61746.3|61731.3|61752.2|61736.3|61723.6|61707.1|953
1618930500000|2021-04-20 14:55:00|61746.1|61731.1|61724|61709|61746.1|61731.1|61717.1|61702.1|951
1618930800000|2021-04-20 15:00:00|61724.3|61709.3|61720.5|61705.5|61736.4|61721.4|61719.7|61702.4|906
1618931100000|2021-04-20 15:05:00|61720.6|61705.6|61722|61707|61749.4|61732.6|61716.2|61701.2|866
1618931400000|2021-04-20 15:10:00|61721.8|61706.8|61730|61715|61740.4|61724.5|61721.4|61705.1|724
1618931700000|2021-04-20 15:15:00|61729.6|61714.6|61746.1|61726.1|61747.3|61731.1|61729.6|61712.2|810
1618932000000|2021-04-20 15:20:00|61746.4|61726.4|61778.2|61763.2|61779.6|61764.6|61742.9|61722.9|911
1618932300000|2021-04-20 15:25:00|61778.1|61763.1|61792|61777|61794.3|61779.3|61772.7|61757.7|907
1618932600000|2021-04-20 15:30:00|61791.5|61776.5|61794.3|61779.3|61805.9|61790.9|61782.2|61766.4|894
1618932900000|2021-04-20 15:35:00|61794|61779|61798|61783|61807.6|61792.6|61792.8|61777.8|821
1618933200000|2021-04-20 15:40:00|61797.9|61782.9|61786.8|61771.8|61797.9|61782.9|61770.7|61755.7|864
1618933500000|2021-04-20 15:45:00|61786.2|61771.2|61776.6|61761.6|61786.5|61771.5|61766.2|61751.2|687
1618933800000|2021-04-20 15:50:00|61778.4|61763.4|61757.8|61742.8|61779.1|61764.1|61755.2|61740.2|696
1618934100000|2021-04-20 15:55:00|61757.9|61742.9|61751.2|61736.2|61762.3|61747.3|61751.2|61736.2|713
1618934400000|2021-04-20 16:00:00|61750.3|61735.3|61754.3|61739.3|61767|61751.3|61748.5|61731.3|764
1618934700000|2021-04-20 16:05:00|61753.9|61738.9|61760.2|61745.2|61766.7|61749.8|61750.5|61734.6|650
1618935000000|2021-04-20 16:10:00|61760.3|61745.3|61758.4|61743.4|61775.4|61758.2|61755.8|61737.2|619
1618935300000|2021-04-20 16:15:00|61757.9|61742.9|61783|61768|61788.9|61771.8|61755.4|61739.9|645
1618935600000|2021-04-20 16:20:00|61783.1|61768.1|61774.7|61759.7|61784.6|61769.6|61769.9|61751.8|559
1618935900000|2021-04-20 16:25:00|61774.5|61759.5|61784.5|61764.5|61790.2|61774.1|61774.1|61757.7|628
1618936200000|2021-04-20 16:30:00|61784.4|61764.4|61810.4|61795.4|61813.4|61796.2|61782.7|61763.5|598
1618936500000|2021-04-20 16:35:00|61810.3|61795.3|61814.3|61799.3|61815.5|61799.9|61805.3|61790.3|536
1618936800000|2021-04-20 16:40:00|61814.5|61799.5|61843.3|61828.3|61844.9|61829.9|61814|61799|709
1618937100000|2021-04-20 16:45:00|61843.2|61828.2|61836.2|61821.2|61846.7|61829.2|61831.7|61816.7|648
1618937400000|2021-04-20 16:50:00|61836.1|61821.1|61824.8|61809.8|61845.1|61830.1|61820.7|61805.7|700
1618937700000|2021-04-20 16:55:00|61824.7|61809.7|61820.2|61805.2|61825.3|61810.3|61817.9|61802.9|705
1618938000000|2021-04-20 17:00:00|61820.8|61805.8|61812.8|61797.8|61823.5|61808.5|61805.3|61788.5|715
1618938300000|2021-04-20 17:05:00|61812.9|61797.9|61818|61803|61823.6|61808.6|61810.4|61793.2|625
1618938600000|2021-04-20 17:10:00|61818.6|61803.6|61810|61795|61823.2|61808.2|61809.2|61794.2|586
1618938900000|2021-04-20 17:15:00|61809.5|61794.5|61819.1|61804.1|61821.4|61806.4|61808.1|61793.1|523
1618939200000|2021-04-20 17:20:00|61819.2|61804.2|61851.7|61836.7|61854.9|61837.1|61817.4|61802.4|639
1618939500000|2021-04-20 17:25:00|61851.4|61836.4|61849.2|61834.2|61852.6|61836.5|61837.2|61822.2|639
1618939800000|2021-04-20 17:30:00|61849.3|61834.3|61851.5|61836.5|61864.2|61846.3|61842.4|61826.5|588
1618940100000|2021-04-20 17:35:00|61851.8|61836.8|61840.8|61825.8|61852.1|61837.1|61837.4|61822.4|525
1618940400000|2021-04-20 17:40:00|61840.6|61825.6|61842.8|61827.8|61844|61829|61838.1|61823.1|466
1618940700000|2021-04-20 17:45:00|61842.4|61827.4|61841.4|61826.4|61843.6|61828.6|61833.8|61818.8|483
1618941000000|2021-04-20 17:50:00|61841.3|61826.3|61837.6|61822.6|61843.1|61828.1|61833.8|61818.8|455
1618941300000|2021-04-20 17:55:00|61838|61823|61836.9|61821.9|61839.8|61824.8|61831.1|61816.1|503
1618941600000|2021-04-20 18:00:00|61837.7|61822.7|61834.4|61819.4|61838.8|61823.8|61831.3|61816.3|569
1618941900000|2021-04-20 18:05:00|61834.3|61819.3|61824.6|61804.6|61834.3|61819.3|61819.1|61801.8|530
1618942200000|2021-04-20 18:10:00|61824.8|61804.8|61834|61819|61836|61821|61820|61801.8|524
1618942500000|2021-04-20 18:15:00|61833.8|61818.8|61825.4|61810.4|61841|61826|61822.4|61807.4|603
1618942800000|2021-04-20 18:20:00|61825.5|61810.5|61835|61820|61838|61823|61824.7|61809.7|505
1618943100000|2021-04-20 18:25:00|61834.7|61819.7|61839.7|61824.7|61845.4|61830.4|61834.7|61819.7|524
1618943400000|2021-04-20 18:30:00|61839.8|61824.8|61852.6|61837.6|61855.3|61840.3|61838.6|61823.6|600
1618943700000|2021-04-20 18:35:00|61852.7|61837.7|61850.3|61835.3|61854.3|61838.3|61848.5|61833.5|425
1618944000000|2021-04-20 18:40:00|61850|61835|61850.2|61835.2|61858.6|61842.9|61843.8|61828.8|511
1618944300000|2021-04-20 18:45:00|61850.7|61835.7|61839.4|61824.4|61851.9|61836.9|61838.7|61823.7|530
1618944600000|2021-04-20 18:50:00|61838.9|61823.9|61828.7|61813.7|61841.1|61826.1|61828.6|61813.6|513
1618944900000|2021-04-20 18:55:00|61828.6|61813.6|61820.4|61805.4|61834.3|61819.3|61819.7|61804.7|650
1618945200000|2021-04-20 19:00:00|61820.7|61805.7|61816.4|61801.4|61831.5|61813.7|61814.1|61797.1|515
1618945500000|2021-04-20 19:05:00|61816.3|61801.3|61816.1|61796.1|61820.6|61803.3|61812.6|61795|389
1618945800000|2021-04-20 19:10:00|61816|61796|61805|61790|61817.6|61800.8|61802.2|61785.4|477
1618946100000|2021-04-20 19:15:00|61804.7|61789.7|61807.8|61792.8|61812.8|61795.2|61802.7|61785.4|490
1618946400000|2021-04-20 19:20:00|61808.1|61793.1|61802.1|61787.1|61812.7|61794.6|61800.3|61785.1|415
1618946700000|2021-04-20 19:25:00|61802.2|61787.2|61797.9|61782.9|61804.1|61787.4|61793|61776.8|619
1618947000000|2021-04-20 19:30:00|61797.5|61782.5|61799.8|61784.8|61805.4|61787.8|61796.8|61779|371
1618947300000|2021-04-20 19:35:00|61799.9|61784.9|61799.9|61784.9|61807.5|61790.1|61799|61782.2|326
1618947600000|2021-04-20 19:40:00|61802|61782|61791.6|61776.6|61802|61784.9|61789.1|61771.2|389
1618947900000|2021-04-20 19:45:00|61791.7|61776.7|61786.5|61771.5|61795.4|61777.8|61786|61768.8|368
1618948200000|2021-04-20 19:50:00|61786.4|61771.4|61792.3|61777.3|61793.8|61778.8|61785.4|61770.4|389
1618948500000|2021-04-20 19:55:00|61792.2|61777.2|61804.7|61789.7|61809.7|61793.3|61788.9|61771.7|538
1618948800000|2021-04-20 20:00:00|61804.5|61789.5|61818.4|61798.4|61819.1|61801.8|61803.8|61786.3|581
1618949100000|2021-04-20 20:05:00|61817.8|61797.8|61809.8|61794.8|61824.6|61806.7|61806.9|61789.7|438
1618949400000|2021-04-20 20:10:00|61808.3|61793.3|61800.9|61785.9|61811.3|61794.1|61800.9|61782.3|395
1618949700000|2021-04-20 20:15:00|61801.5|61786.5|61796.4|61776.4|61806.6|61787.7|61795|61775|459
1618950000000|2021-04-20 20:20:00|61796.8|61776.8|61815.4|61795.4|61817|61798.9|61796.4|61776.4|418
1618950300000|2021-04-20 20:25:00|61815.2|61795.2|61802.1|61782.1|61817.2|61797.2|61800.7|61780.7|327
1618950600000|2021-04-20 20:30:00|61802.2|61782.2|61795.1|61775.1|61804.1|61786.4|61792.6|61772.6|283
1618950900000|2021-04-20 20:35:00|61796.3|61776.3|61803.4|61783.4|61803.4|61783.4|61793.3|61774.3|226
1618951200000|2021-04-20 20:40:00|61801.3|61781.3|61802.1|61782.1|61802.4|61782.4|61797.7|61777.7|317
1618951500000|2021-04-20 20:45:00|61801.5|61781.5|61794.4|61774.4|61802.3|61782.3|61790.9|61772.2|305
1618951800000|2021-04-20 20:50:00|61794.1|61774.1|61793.8|61773.8|61797.4|61777.4|61790.1|61770.1|231
1618952100000|2021-04-20 20:55:00|61793.5|61773.5|61798.2|61769.3|61798.3|61776.5|61789.2|61764.5|358
1618952400000|2021-04-20 21:00:00|61802.4|61769.5|61812|61763.8|61817.1|61781.4|61799.9|61762.8|55
1618952700000|2021-04-20 21:05:00|61812.9|61764.2|61816.3|61768.8|61822.9|61777.2|61806.4|61759.7|124
1618953000000|2021-04-20 21:10:00|61815.1|61766|61810.9|61772.3|61827.4|61774.4|61809.1|61759.6|87
1618953300000|2021-04-20 21:15:00|61813|61768.2|61813.2|61766.4|61825.5|61776.5|61806.7|61759|51
1618953600000|2021-04-20 21:20:00|61813.3|61766.5|61803.4|61775.2|61824.7|61775.2|61803.4|61757.7|55
1618953900000|2021-04-20 21:25:00|61804.6|61775.6|61817.6|61767.1|61825.5|61775.6|61803.5|61757.1|73
1618954200000|2021-04-20 21:30:00|61816.7|61762.6|61801|61771.2|61820.6|61773.8|61795.3|61756.9|246
1618954500000|2021-04-20 21:35:00|61801.1|61771.3|61802.6|61767.2|61807.7|61778.7|61795.4|61759.8|309
1618954800000|2021-04-20 21:40:00|61800.3|61770.5|61805.1|61766.1|61808.3|61774.2|61791.3|61761|222
1618955100000|2021-04-20 21:45:00|61804.4|61769.5|61797.5|61767.6|61805.5|61774.2|61791.5|61766.7|131
1618955400000|2021-04-20 21:50:00|61798.1|61768|61797.5|61768.1|61801.9|61771.2|61789.6|61766.1|131
1618955700000|2021-04-20 21:55:00|61797.6|61767.8|61807.6|61771.5|61834.9|61773.1|61791.4|61766.1|215
1618956000000|2021-04-20 22:00:00|61809|61771.1|61802.8|61782.8|61809|61783|61790.9|61767.1|340
1618956300000|2021-04-20 22:05:00|61802.9|61782.9|61805.8|61785.8|61806.6|61786.6|61802.7|61782.7|229
1618956600000|2021-04-20 22:10:00|61805.9|61785.9|61801.3|61781.3|61807.1|61787.1|61801.3|61781.3|207
1618956900000|2021-04-20 22:15:00|61801.6|61781.6|61801|61781|61802.5|61785.5|61798.3|61778.3|152
1618957200000|2021-04-20 22:20:00|61801.1|61781.1|61792.9|61772.9|61801.7|61784.2|61792.3|61772.3|209
1618957500000|2021-04-20 22:25:00|61793.5|61773.5|61796|61776|61796.6|61776.6|61788.7|61768.7|220
1618957800000|2021-04-20 22:30:00|61796.1|61776.1|61812.2|61792.2|61812.2|61792.2|61796.1|61776.1|276
1618958100000|2021-04-20 22:35:00|61812.1|61792.1|61810.7|61790.7|61812.9|61792.9|61808.5|61788.5|200
1618958400000|2021-04-20 22:40:00|61810.5|61790.5|61808|61788|61811.6|61791.9|61806.7|61788|211
1618958700000|2021-04-20 22:45:00|61808.1|61788.1|61808.7|61788.7|61811.6|61791.6|61806.6|61788.1|212
1618959000000|2021-04-20 22:50:00|61809.6|61789.6|61803.9|61783.9|61810|61790|61801.4|61781.4|177
1618959300000|2021-04-20 22:55:00|61804.3|61784.3|61806.8|61786.8|61806.9|61789.2|61794.1|61774.1|171
1618959600000|2021-04-20 23:00:00|61806.2|61786.2|61817.3|61797.3|61817.3|61797.3|61806.2|61786.2|181
1618959900000|2021-04-20 23:05:00|61817.2|61797.2|61815|61795|61817.8|61797.8|61811.2|61791.5|207
1618960200000|2021-04-20 23:10:00|61814.7|61794.7|61816.5|61796.5|61821.2|61802|61814.3|61794.3|201
1618960500000|2021-04-20 23:15:00|61816.4|61796.4|61814.2|61799.2|61819.9|61801.7|61814|61795.9|231
1618960800000|2021-04-20 23:20:00|61813.7|61798.7|61817.5|61797.5|61817.5|61800.1|61808.9|61791.4|190
1618961100000|2021-04-20 23:25:00|61818|61798|61811.5|61791.5|61819.3|61799.3|61810.7|61790.7|199
1618961400000|2021-04-20 23:30:00|61811.7|61791.7|61817.2|61797.2|61819.3|61799.9|61808.9|61791.2|210
1618961700000|2021-04-20 23:35:00|61817.1|61797.1|61811.8|61791.8|61821.9|61802.7|61811.6|61791.6|273
1618962000000|2021-04-20 23:40:00|61812|61792|61801.8|61781.8|61812.4|61794.6|61796.2|61778.5|244
1618962300000|2021-04-20 23:45:00|61801.9|61781.9|61799.9|61779.9|61802.5|61785|61796.2|61776.2|436
1618962600000|2021-04-20 23:50:00|61800|61780|61805.3|61790.3|61810.6|61793|61799.3|61780|588
1618962900000|2021-04-20 23:55:00|61805.1|61790.1|61812.5|61792.5|61814.9|61797.1|61801.9|61783.7|529
1618963200000|2021-04-21 00:00:00|61812.2|61792.2|61805.4|61785.4|61819|61799.6|61802|61784.4|553
1618963500000|2021-04-21 00:05:00|61805.3|61785.3|61798|61778|61809.5|61792|61793.4|61776.2|480
1618963800000|2021-04-21 00:10:00|61798.1|61778.1|61798.5|61783.5|61805.8|61788.8|61795.5|61778.1|449
1618964100000|2021-04-21 00:15:00|61799|61784|61778.7|61758.7|61800.1|61784.1|61770.9|61753.2|664
1618964400000|2021-04-21 00:20:00|61778.8|61758.8|61791.3|61771.3|61795.2|61775.2|61768.4|61750.8|625
1618964700000|2021-04-21 00:25:00|61791.6|61771.6|61784|61769|61794.4|61774.5|61778.2|61760.2|635
1618965000000|2021-04-21 00:30:00|61783.7|61768.7|61774.7|61754.7|61788.4|61770.5|61770.1|61751.8|636
1618965300000|2021-04-21 00:35:00|61775.1|61755.1|61765.1|61745.1|61777|61758.9|61761.1|61742|643
1618965600000|2021-04-21 00:40:00|61765|61745|61768.1|61748.1|61768.4|61752.1|61752.5|61734.9|639
1618965900000|2021-04-21 00:45:00|61768.2|61748.2|61766|61746|61768.9|61751.2|61757.5|61739.5|659
1618966200000|2021-04-21 00:50:00|61765.8|61745.8|61787.5|61767.5|61790.8|61773.2|61765.8|61745.8|712
1618966500000|2021-04-21 00:55:00|61787.7|61767.7|61800.8|61780.8|61805.8|61788.4|61786.3|61767.5|624
1618966800000|2021-04-21 01:00:00|61801.1|61781.1|61794.5|61774.5|61802.5|61784.9|61791.5|61774|553
1618967100000|2021-04-21 01:05:00|61791.9|61776.9|61785.7|61770.7|61794.3|61777|61784.1|61768.7|479
1618967400000|2021-04-21 01:10:00|61785.5|61770.5|61801.5|61781.5|61801.7|61783.9|61785.5|61770.5|488
1618967700000|2021-04-21 01:15:00|61801.9|61781.9|61810.9|61795.9|61814.8|61799.8|61800.7|61781.4|573
1618968000000|2021-04-21 01:20:00|61810.8|61795.8|61792|61777|61815.3|61797.8|61791.7|61774.2|459
1618968300000|2021-04-21 01:25:00|61791.8|61776.8|61802.6|61787.6|61806.8|61789.8|61791.8|61776.8|544
1618968600000|2021-04-21 01:30:00|61802.7|61787.7|61785.2|61765.2|61811.8|61794.7|61779.4|61762.5|748
1618968900000|2021-04-21 01:35:00|61785.3|61765.3|61765.7|61745.7|61789.9|61772.2|61762.3|61745|610
1618969200000|2021-04-21 01:40:00|61765.8|61745.8|61768.2|61748.2|61773.6|61756.8|61761.6|61742.8|565
1618969500000|2021-04-21 01:45:00|61768.1|61748.1|61767.8|61752.8|61779.4|61761.7|61767.6|61747.9|522
1618969800000|2021-04-21 01:50:00|61768.1|61753.1|61776.2|61761.2|61781.7|61764.1|61765.3|61748|504
1618970100000|2021-04-21 01:55:00|61776.3|61761.3|61787.5|61772.5|61793.6|61775.5|61776.2|61761.2|521
1618970400000|2021-04-21 02:00:00|61787.4|61772.4|61794.2|61779.2|61805|61788.3|61786.8|61770.9|597
1618970700000|2021-04-21 02:05:00|61794.5|61779.5|61792.3|61777.3|61801.3|61783.7|61781.1|61764.2|525
1618971000000|2021-04-21 02:10:00|61792.1|61777.1|61789.3|61774.3|61797|61778.3|61785|61766.9|521
1618971300000|2021-04-21 02:15:00|61793.7|61773.7|61793.4|61773.4|61801.5|61783.3|61788.8|61772.1|468
1618971600000|2021-04-21 02:20:00|61793.8|61773.8|61804.8|61789.8|61809.6|61792.9|61793.6|61773.8|430
1618971900000|2021-04-21 02:25:00|61804.9|61789.9|61812.8|61792.8|61821.5|61803.9|61804.8|61789.7|493
1618972200000|2021-04-21 02:30:00|61810.9|61795.9|61801.1|61786.1|61812.8|61795.9|61799.6|61782.4|483
1618972500000|2021-04-21 02:35:00|61801.2|61786.2|61815.3|61800.3|61819.6|61803.2|61801.1|61785.2|524
1618972800000|2021-04-21 02:40:00|61815.1|61800.1|61826.6|61806.6|61834|61815.9|61813.7|61796.9|500
1618973100000|2021-04-21 02:45:00|61822.6|61807.6|61822.1|61807.1|61828.5|61812.3|61817.6|61800.3|443
1618973400000|2021-04-21 02:50:00|61821.8|61806.8|61814.5|61799.5|61822.1|61807.1|61814.2|61797.5|446
1618973700000|2021-04-21 02:55:00|61815|61800|61810.1|61795.1|61815.7|61800.7|61807.7|61791.3|434
1618974000000|2021-04-21 03:00:00|61810.3|61795.3|61807.1|61792.1|61815.8|61798.4|61806.7|61789|381
1618974300000|2021-04-21 03:05:00|61807.2|61792.2|61813.9|61793.9|61816.5|61798.6|61803.2|61785.6|506
1618974600000|2021-04-21 03:10:00|61814|61794|61817.7|61797.7|61818|61799.3|61809.9|61791.8|472
1618974900000|2021-04-21 03:15:00|61817.6|61797.6|61818.9|61798.9|61820.9|61803.5|61812|61793.2|387
1618975200000|2021-04-21 03:20:00|61818.7|61798.7|61817.4|61797.4|61824.1|61806|61814.6|61797.2|493
1618975500000|2021-04-21 03:25:00|61815.6|61800.6|61811.1|61796.1|61820.2|61802.9|61808.2|61790.7|398
1618975800000|2021-04-21 03:30:00|61811|61796|61811.1|61791.1|61813.9|61796.5|61808.1|61788.3|382
1618976100000|2021-04-21 03:35:00|61811|61791|61816.4|61801.4|61822.6|61802.8|61810.5|61790.5|325
1618976400000|2021-04-21 03:40:00|61816.3|61801.3|61816.2|61796.2|61819.5|61802.8|61810.6|61792.8|370
1618976700000|2021-04-21 03:45:00|61816.1|61796.1|61821.9|61806.9|61824.3|61807.4|61812.9|61795.7|348
1618977000000|2021-04-21 03:50:00|61822.1|61807.1|61819.6|61799.6|61827.8|61810|61816.3|61799.2|351
1618977300000|2021-04-21 03:55:00|61819.7|61799.7|61820.5|61800.5|61822.3|61804.5|61816.2|61798.7|259
1618977600000|2021-04-21 04:00:00|61820.6|61800.6|61824.3|61804.3|61825.3|61808|61817.1|61799.8|291
1618977900000|2021-04-21 04:05:00|61824.6|61804.6|61829.4|61809.4|61830.8|61813.2|61819|61801.3|381
1618978200000|2021-04-21 04:10:00|61831.6|61811.6|61834.4|61814.4|61837.5|61820.4|61829.1|61810.4|361
1618978500000|2021-04-21 04:15:00|61834.5|61814.5|61832|61817|61838.2|61821.1|61830.4|61813.2|344
1618978800000|2021-04-21 04:20:00|61831.9|61816.9|61833.4|61818.4|61839.3|61821.9|61831.2|61814.7|287
1618979100000|2021-04-21 04:25:00|61833.2|61818.2|61839.7|61819.7|61840.8|61823.9|61831|61813.6|292
1618979400000|2021-04-21 04:30:00|61839.8|61819.8|61839.7|61819.7|61841.7|61822.6|61831|61813.5|323
1618979700000|2021-04-21 04:35:00|61839.8|61819.8|61842.1|61827.1|61848.2|61830.5|61838.1|61819.8|385
1618980000000|2021-04-21 04:40:00|61842.2|61827.2|61847.1|61832.1|61850.4|61832.8|61841|61824.6|386
1618980300000|2021-04-21 04:45:00|61847|61832|61843.6|61823.6|61852.6|61834.7|61841.3|61823.6|343
1618980600000|2021-04-21 04:50:00|61843.9|61823.9|61836.7|61816.7|61843.9|61825.1|61832.1|61815.9|310
1618980900000|2021-04-21 04:55:00|61836.8|61816.8|61834.6|61819.6|61838.7|61822|61831.9|61814.4|317
1618981200000|2021-04-21 05:00:00|61834.5|61819.5|61831.8|61816.8|61845.1|61827.3|61829.1|61809.1|428
1618981500000|2021-04-21 05:05:00|61831.9|61816.9|61831.9|61816.9|61844.9|61827.2|61831.3|61815.5|404
1618981800000|2021-04-21 05:10:00|61832|61817|61837.2|61822.2|61841.4|61824.3|61831.3|61815.1|360
1618982100000|2021-04-21 05:15:00|61836.8|61821.8|61831|61811|61844.9|61827.7|61828.7|61810.6|390
1618982400000|2021-04-21 05:20:00|61831.7|61811.7|61823.7|61808.7|61831.7|61814.1|61820.5|61803.5|406
1618982700000|2021-04-21 05:25:00|61823.1|61808.1|61819.7|61804.7|61824.8|61808.4|61819.2|61801.6|380
1618983000000|2021-04-21 05:30:00|61819.8|61804.8|61819.5|61804.5|61824.2|61806.9|61816.4|61799.1|429
1618983300000|2021-04-21 05:35:00|61819.4|61804.4|61811.6|61796.6|61823.8|61808.8|61810.6|61795.2|473
1618983600000|2021-04-21 05:40:00|61811.5|61796.5|61815.7|61795.7|61822.2|61805.4|61809.8|61792.5|514
1618983900000|2021-04-21 05:45:00|61815.6|61795.6|61809.8|61794.8|61824|61806.4|61808|61793|420
1618984200000|2021-04-21 05:50:00|61809.9|61794.9|61808.7|61793.7|61818.3|61800.6|61803.2|61787.8|531
1618984500000|2021-04-21 05:55:00|61811.4|61791.4|61818.8|61803.8|61821.4|61804.2|61806.5|61789.4|451
1618984800000|2021-04-21 06:00:00|61819|61804|61831.1|61816.1|61841|61823.9|61818.8|61803.8|688
1618985100000|2021-04-21 06:05:00|61830.9|61815.9|61804.6|61789.6|61830.9|61815.9|61803|61788|624
1618985400000|2021-04-21 06:10:00|61807.8|61787.8|61797.3|61782.3|61809.8|61792.5|61795.1|61780.1|629
1618985700000|2021-04-21 06:15:00|61797.6|61782.6|61813.2|61798.2|61817.3|61802.3|61796.7|61780.4|671
1618986000000|2021-04-21 06:20:00|61814|61799|61825.5|61810.5|61828.9|61813.8|61813.9|61797.7|644
1618986300000|2021-04-21 06:25:00|61826.3|61811.3|61839.5|61824.5|61843.7|61828.7|61826.3|61811.3|591
1618986600000|2021-04-21 06:30:00|61839.2|61824.2|61838.2|61823.2|61840.6|61825.5|61830.3|61814.6|538
1618986900000|2021-04-21 06:35:00|61838.1|61823.1|61819.3|61804.3|61845.8|61828.1|61817.5|61802.5|561
1618987200000|2021-04-21 06:40:00|61819.4|61804.4|61814.2|61799.2|61819.7|61804.7|61803.7|61788.7|720
1618987500000|2021-04-21 06:45:00|61815.4|61800.4|61827|61812|61831.2|61815.4|61812.3|61795.9|606
1618987800000|2021-04-21 06:50:00|61826.9|61811.9|61815.1|61800.1|61827.9|61812.9|61814.1|61796.4|557
1618988100000|2021-04-21 06:55:00|61815|61800|61827|61812|61840.2|61825.2|61815|61800|733
1618988400000|2021-04-21 07:00:00|61826.9|61811.9|61872.1|61857.1|61873.7|61857.8|61826.5|61811.5|895
1618988700000|2021-04-21 07:05:00|61872.2|61857.2|61850.3|61835.3|61881.7|61865.6|61842.4|61827.4|817
1618989000000|2021-04-21 07:10:00|61850.4|61835.4|61849.7|61834.7|61862|61846|61834.8|61818.3|771
1618989300000|2021-04-21 07:15:00|61849.4|61834.4|61861.8|61846.8|61861.8|61846.8|61840.8|61825.8|621
1618989600000|2021-04-21 07:20:00|61861.7|61846.7|61876.3|61861.3|61881.3|61865.4|61861.7|61846.7|713
1618989900000|2021-04-21 07:25:00|61876.7|61861.7|61895.7|61880.7|61897.7|61882.7|61873.5|61857.6|720
1618990200000|2021-04-21 07:30:00|61895.4|61880.4|61890|61875|61907.6|61892.6|61886.8|61871.8|764
1618990500000|2021-04-21 07:35:00|61890.1|61875.1|61945.4|61925.4|61949.6|61934|61890.1|61875.1|871
1618990800000|2021-04-21 07:40:00|61943.6|61928.6|61936.7|61921.7|61956.6|61939.7|61931.6|61915|884
1618991100000|2021-04-21 07:45:00|61936.8|61921.8|61943.9|61928.9|61956.3|61941.3|61932.9|61917.9|816
1618991400000|2021-04-21 07:50:00|61944.2|61929.2|61931.2|61916.2|61949.6|61934.6|61920.5|61905.5|798
1618991700000|2021-04-21 07:55:00|61931.1|61916.1|61916.6|61901.6|61936.5|61921.2|61912.8|61897.8|794
1618992000000|2021-04-21 08:00:00|61916.3|61901.3|61925.5|61910.5|61933.4|61918.4|61916.2|61900.1|762
1618992300000|2021-04-21 08:05:00|61925.3|61910.3|61928.9|61908.9|61933.6|61918.6|61918.4|61901|675
1618992600000|2021-04-21 08:10:00|61925.4|61910.4|61919|61904|61948|61931.6|61913.3|61898.3|669
1618992900000|2021-04-21 08:15:00|61919.2|61904.2|61899.7|61884.7|61919.2|61904.2|61896.8|61881.8|837
1618993200000|2021-04-21 08:20:00|61899.5|61884.5|61912.5|61897.5|61917.1|61902.1|61894.9|61879.9|668
1618993500000|2021-04-21 08:25:00|61912.2|61897.2|61914.3|61899.3|61918.4|61903.4|61908.9|61893.9|648
1618993800000|2021-04-21 08:30:00|61914.1|61899.1|61909.9|61894.9|61915.3|61900.3|61900.2|61885.2|681
1618994100000|2021-04-21 08:35:00|61909.6|61894.6|61914.5|61899.5|61915.9|61900|61902.2|61887.2|685
1618994400000|2021-04-21 08:40:00|61913.8|61898.8|61915|61900|61923.5|61908.5|61906.5|61891.5|679
1618994700000|2021-04-21 08:45:00|61915.1|61900.1|61915.6|61900.6|61920.5|61905.5|61904.3|61889.3|716
1618995000000|2021-04-21 08:50:00|61915.5|61900.5|61912.7|61897.7|61926.4|61911.4|61912|61897|655
1618995300000|2021-04-21 08:55:00|61912.6|61897.6|61943.7|61928.7|61956.2|61941.2|61912.6|61897.6|743
1618995600000|2021-04-21 09:00:00|61943.4|61928.4|61919.2|61904.2|61945.2|61930.2|61918|61903|647
1618995900000|2021-04-21 09:05:00|61919.4|61904.4|61908.9|61893.9|61924.1|61908.5|61905.3|61890.3|589
1618996200000|2021-04-21 09:10:00|61908.4|61893.4|61898.1|61883.1|61909.8|61894.8|61891.9|61876.9|594
1618996500000|2021-04-21 09:15:00|61898|61883|61913.4|61898.4|61913.7|61898.7|61894.7|61878.5|591
1618996800000|2021-04-21 09:20:00|61913.5|61898.5|61906.4|61891.4|61913.5|61898.5|61894.9|61879.9|604
1618997100000|2021-04-21 09:25:00|61907.5|61892.5|61909.4|61894.4|61914.1|61899.1|61902.1|61887.1|610
1618997400000|2021-04-21 09:30:00|61908.3|61893.3|61948.8|61933.8|61948.8|61933.8|61901|61886|709
1618997700000|2021-04-21 09:35:00|61948.7|61933.7|61965|61950|61972|61957|61946.8|61931.8|830
1618998000000|2021-04-21 09:40:00|61964.9|61949.9|61959.1|61944.1|61969.3|61954.3|61958.6|61943.6|678
1618998300000|2021-04-21 09:45:00|61958.8|61943.8|61949.8|61934.8|61968.7|61953.7|61949.8|61934.8|684
1618998600000|2021-04-21 09:50:00|61949.3|61934.3|61938.7|61923.7|61953|61938|61933.2|61916.9|608
1618998900000|2021-04-21 09:55:00|61938.4|61923.4|61940.7|61925.7|61952.7|61936.2|61937.4|61922.4|720
1618999200000|2021-04-21 10:00:00|61942.8|61922.8|61958.3|61943.3|61958.5|61943.5|61940.4|61922.5|639
1618999500000|2021-04-21 10:05:00|61957.7|61942.7|61941.9|61926.9|61961.6|61946.6|61933.1|61918.1|634
1618999800000|2021-04-21 10:10:00|61941.8|61926.8|61934.6|61919.6|61948|61933|61928.9|61913.9|630
1619000100000|2021-04-21 10:15:00|61934.5|61919.5|61933.9|61918.9|61942|61927|61927.3|61912.3|612
1619000400000|2021-04-21 10:20:00|61934.1|61919.1|61965.8|61950.8|61981.2|61966.2|61933.7|61918.7|723
1619000700000|2021-04-21 10:25:00|61966|61951|61982.4|61967.4|61985.4|61970.4|61961.7|61946.7|661
1619001000000|2021-04-21 10:30:00|61982.5|61967.5|61961.6|61946.6|61982.5|61967.5|61956.9|61941.9|613
1619001300000|2021-04-21 10:35:00|61962|61947|61953.4|61938.4|61970.3|61955.3|61946.2|61931.2|638
1619001600000|2021-04-21 10:40:00|61953.3|61938.3|61947.6|61932.6|61963.2|61948.2|61947.6|61931.4|643
1619001900000|2021-04-21 10:45:00|61947.8|61932.8|61939.1|61924.1|61955|61938.5|61937.3|61921.4|631
1619002200000|2021-04-21 10:50:00|61939.2|61924.2|61928.4|61913.4|61944.6|61929.6|61927.5|61912.5|677
1619002500000|2021-04-21 10:55:00|61928.7|61913.7|61927|61912|61934.7|61919.5|61921.4|61906.4|676
1619002800000|2021-04-21 11:00:00|61926.7|61911.7|61941.6|61926.6|61942|61927|61922.9|61907.9|625
1619003100000|2021-04-21 11:05:00|61940.3|61925.3|61940|61925|61951.1|61936.1|61936.8|61921.8|573
1619003400000|2021-04-21 11:10:00|61939.8|61924.8|61928.6|61913.6|61940.4|61925.4|61920.8|61905.2|660
1619003700000|2021-04-21 11:15:00|61929|61914|61941.2|61926.2|61943|61927.5|61927.4|61912.4|601
1619004000000|2021-04-21 11:20:00|61939.9|61924.9|61946.4|61931.4|61947.1|61932.1|61930.8|61913.5|517
1619004300000|2021-04-21 11:25:00|61946.5|61931.5|61950.5|61935.5|61950.6|61935.6|61938|61921.1|485
1619004600000|2021-04-21 11:30:00|61950.6|61935.6|61957.4|61942.4|61957.5|61942.4|61942.9|61927.9|518
1619004900000|2021-04-21 11:35:00|61957.6|61942.6|61945.7|61930.7|61960.3|61945.3|61944.3|61927.7|476
1619005200000|2021-04-21 11:40:00|61945.8|61930.8|61947.8|61932.8|61953.3|61937.5|61942.5|61927.5|609
1619005500000|2021-04-21 11:45:00|61947.6|61932.6|61950.8|61935.8|61951|61936|61941.7|61925.9|537
1619005800000|2021-04-21 11:50:00|61951.6|61936.6|61926.3|61911.3|61957.6|61942.6|61925.5|61910.5|645
1619006100000|2021-04-21 11:55:00|61926.2|61911.2|61941.9|61926.9|61945.5|61928.7|61925.7|61910.7|735
1619006400000|2021-04-21 12:00:00|61942.6|61927.6|61947.3|61932.3|61952.1|61937.1|61935.4|61920.4|639
1619006700000|2021-04-21 12:05:00|61947.5|61932.5|61948.4|61933.4|61959.2|61944.2|61944.2|61928|560
1619007000000|2021-04-21 12:10:00|61948.7|61933.7|61940.2|61925.2|61952.4|61937.4|61939.1|61924.1|572
1619007300000|2021-04-21 12:15:00|61939.7|61924.7|61942.6|61927.6|61948.3|61931.2|61937.1|61922.1|520
1619007600000|2021-04-21 12:20:00|61942|61927|61924|61909|61943.8|61928.7|61921|61906|601
1619007900000|2021-04-21 12:25:00|61923.9|61908.9|61931.8|61916.8|61935.2|61920.2|61915.6|61900.6|631
1619008200000|2021-04-21 12:30:00|61931.9|61916.9|61937.2|61922.2|61950.1|61934.8|61929.7|61913.4|695
1619008500000|2021-04-21 12:35:00|61936.7|61921.7|61952|61937|61955.2|61940.2|61928.8|61913.8|756
1619008800000|2021-04-21 12:40:00|61950.2|61935.2|61918.4|61903.4|61952.1|61936.3|61916.1|61900.8|666
1619009100000|2021-04-21 12:45:00|61918.8|61903.8|61928.7|61913.7|61930.3|61915.3|61910.7|61895.7|634
1619009400000|2021-04-21 12:50:00|61928.8|61913.8|61931.2|61916.2|61936.7|61921.7|61927.9|61912.9|606
1619009700000|2021-04-21 12:55:00|61931.3|61916.3|61905.8|61890.8|61935.4|61917.8|61900.1|61885.1|660
1619010000000|2021-04-21 13:00:00|61905.6|61890.6|61922.1|61907.1|61933.1|61917.5|61905.3|61890.3|754
1619010300000|2021-04-21 13:05:00|61922|61907|61936.4|61921.4|61939.1|61924.1|61910.1|61894.3|691
1619010600000|2021-04-21 13:10:00|61936.3|61921.3|61967.1|61952.1|61977.9|61962.9|61935.7|61920.7|747
1619010900000|2021-04-21 13:15:00|61966.7|61951.7|61946.1|61931.1|61968.3|61953.3|61939.9|61924.9|702
1619011200000|2021-04-21 13:20:00|61946|61931|61942.5|61927.5|61951|61936|61929.5|61914.5|695
1619011500000|2021-04-21 13:25:00|61942.2|61927.2|61957.3|61942.3|61957.9|61942.9|61929.5|61914.5|522
1619011800000|2021-04-21 13:30:00|61957.1|61942.1|61965.5|61950.5|61977.4|61962.4|61942.9|61927.9|709
1619012100000|2021-04-21 13:35:00|61965.4|61950.4|61966.2|61951.2|61981.2|61963.7|61951.7|61936.7|795
1619012400000|2021-04-21 13:40:00|61965.9|61950.9|61941|61926|61976.9|61961.9|61938.6|61923.6|907
1619012700000|2021-04-21 13:45:00|61940.9|61925.9|61930|61915|61941.9|61926.9|61917.6|61902.6|920
1619013000000|2021-04-21 13:50:00|61929.8|61914.8|61941.2|61926.2|61947|61932|61913.9|61898.9|919
1619013300000|2021-04-21 13:55:00|61941|61926|61915.6|61900.6|61941|61926|61912.4|61897.4|928
1619013600000|2021-04-21 14:00:00|61915.9|61900.9|61931.1|61916.1|61931.1|61916.1|61909.8|61894.8|1020
1619013900000|2021-04-21 14:05:00|61931.2|61916.2|61932.3|61917.3|61952.9|61935.5|61923.4|61908.4|877
1619014200000|2021-04-21 14:10:00|61932.4|61917.4|61944.1|61929.1|61951.8|61936.8|61927.9|61910.2|873
1619014500000|2021-04-21 14:15:00|61944|61929|61941.4|61926.4|61969.7|61953.2|61938.3|61923.3|853
1619014800000|2021-04-21 14:20:00|61941.3|61926.3|61904.4|61889.4|61949.2|61934.2|61902.6|61887.6|862
1619015100000|2021-04-21 14:25:00|61904.7|61889.7|61879.1|61864.1|61908.2|61893.2|61877.8|61862.8|905
1619015400000|2021-04-21 14:30:00|61880.7|61865.7|61906.5|61891.5|61912.6|61897.6|61880.1|61865.1|829
1619015700000|2021-04-21 14:35:00|61906.4|61891.4|61873.9|61858.9|61911|61896|61871.8|61855.6|854
1619016000000|2021-04-21 14:40:00|61874.6|61859.6|61881.2|61866.2|61888.3|61873.3|61868|61853|821
1619016300000|2021-04-21 14:45:00|61880.6|61865.6|61844.9|61829.9|61885.5|61870.5|61841.3|61824.6|877
1619016600000|2021-04-21 14:50:00|61845.5|61830.5|61829.6|61814.6|61856.5|61841.5|61812.2|61797.2|872
1619016900000|2021-04-21 14:55:00|61829.7|61814.7|61831.4|61816.4|61834.9|61819.9|61816.3|61801.3|941
1619017200000|2021-04-21 15:00:00|61831.1|61816.1|61824.6|61809.6|61844.2|61829.2|61812.1|61797.1|897
1619017500000|2021-04-21 15:05:00|61824.7|61809.7|61817.7|61802.7|61832.1|61817.1|61816.8|61801.7|740
1619017800000|2021-04-21 15:10:00|61817.5|61802.5|61793.4|61778.4|61824.3|61809.3|61787.5|61769.2|759
1619018100000|2021-04-21 15:15:00|61793.5|61778.5|61806.3|61791.3|61814.8|61799.8|61792.2|61776.3|726
1619018400000|2021-04-21 15:20:00|61805.4|61790.4|61803.6|61788.6|61811.9|61795.9|61803|61787.6|646
1619018700000|2021-04-21 15:25:00|61803.5|61788.5|61806.4|61791.4|61808|61793|61795.6|61780.6|604
1619019000000|2021-04-21 15:30:00|61806.3|61791.3|61796.7|61781.7|61809.1|61794.1|61789.8|61774.8|657
1619019300000|2021-04-21 15:35:00|61798.2|61783.2|61786.3|61771.3|61798.2|61783.2|61780|61765|631
1619019600000|2021-04-21 15:40:00|61786.2|61771.2|61782.8|61767.8|61796.1|61781.1|61780.2|61761.5|650
1619019900000|2021-04-21 15:45:00|61782.7|61767.7|61792.2|61777.2|61792.5|61777.5|61776|61761|627
1619020200000|2021-04-21 15:50:00|61792.3|61777.3|61803.6|61788.6|61803.9|61788.9|61788.4|61773.4|602
1619020500000|2021-04-21 15:55:00|61803.7|61788.7|61807|61792|61812|61797|61793.8|61778.8|533
1619020800000|2021-04-21 16:00:00|61806.8|61791.8|61818|61803|61822.1|61807.1|61806.6|61791.6|648
1619021100000|2021-04-21 16:05:00|61817.9|61802.9|61800.2|61785.2|61818.2|61803.2|61799.2|61784.2|495
1619021400000|2021-04-21 16:10:00|61800.3|61785.3|61827.2|61812.2|61827.4|61812.4|61799.3|61784.3|503
1619021700000|2021-04-21 16:15:00|61827.1|61812.1|61824.9|61809.9|61834.2|61819.2|61823.2|61808.2|569
1619022000000|2021-04-21 16:20:00|61824.4|61809.4|61827.5|61812.5|61830.1|61815.1|61818.7|61803.7|518
1619022300000|2021-04-21 16:25:00|61827.9|61812.9|61825.5|61810.5|61830.5|61815.5|61822.8|61806.5|558
1619022600000|2021-04-21 16:30:00|61825.3|61810.3|61813.6|61798.6|61825.6|61810.6|61813|61798|453
1619022900000|2021-04-21 16:35:00|61813.7|61798.7|61817.5|61802.5|61818.5|61803.5|61806.8|61791.8|489
1619023200000|2021-04-21 16:40:00|61817.6|61802.6|61814.3|61799.3|61820.1|61805.1|61806.8|61791.8|513
1619023500000|2021-04-21 16:45:00|61814.5|61799.5|61810.8|61795.8|61817.4|61802.4|61809.5|61794.5|530
1619023800000|2021-04-21 16:50:00|61810.9|61795.9|61811|61796|61815.1|61800.1|61801.9|61786.9|517
1619024100000|2021-04-21 16:55:00|61811.2|61796.2|61832|61817|61832.3|61817.3|61810.8|61795.8|589
1619024400000|2021-04-21 17:00:00|61831.6|61816.6|61830.7|61815.7|61836.9|61821.9|61828.6|61813.6|561
1619024700000|2021-04-21 17:05:00|61830.8|61815.8|61812.1|61797.1|61835.8|61820.8|61811.8|61796.8|591
1619025000000|2021-04-21 17:10:00|61812.6|61797.6|61810.4|61795.4|61818.7|61803.7|61810|61795|494
1619025300000|2021-04-21 17:15:00|61810.3|61795.3|61815.3|61800.3|61821.4|61806.4|61810|61795|529
1619025600000|2021-04-21 17:20:00|61816.6|61801.6|61809.8|61794.8|61817.3|61802.3|61807.9|61792.9|441
1619025900000|2021-04-21 17:25:00|61809.5|61794.5|61822.8|61807.8|61824.2|61807.8|61809.1|61793.3|433
1619026200000|2021-04-21 17:30:00|61822.9|61807.9|61820.6|61805.6|61823.8|61808.4|61815.3|61800.3|468
1619026500000|2021-04-21 17:35:00|61820.7|61805.7|61821.8|61806.8|61823.6|61808.6|61816.3|61801.3|372
1619026800000|2021-04-21 17:40:00|61821.9|61806.9|61822.8|61807.8|61825.3|61809.1|61815.1|61800.1|331
1619027100000|2021-04-21 17:45:00|61822.7|61807.7|61821.3|61806.3|61828.1|61811.8|61818.2|61803.2|419
1619027400000|2021-04-21 17:50:00|61821.2|61806.2|61817.7|61802.7|61823|61808|61816.3|61801.3|366
1619027700000|2021-04-21 17:55:00|61817.4|61802.4|61830.3|61815.3|61830.9|61815.9|61813.8|61798.3|486
1619028000000|2021-04-21 18:00:00|61829.9|61814.9|61835.8|61820.8|61839.1|61824.1|61824.1|61809.1|538
1619028300000|2021-04-21 18:05:00|61835.9|61820.9|61828.1|61813.1|61837.6|61822.6|61827|61812|355
1619028600000|2021-04-21 18:10:00|61828.3|61813.3|61823.6|61808.6|61832|61817|61823.2|61808.2|281
1619028900000|2021-04-21 18:15:00|61823.9|61808.9|61823.3|61808.3|61826.6|61811.6|61820.9|61805.9|301
1619029200000|2021-04-21 18:20:00|61823.5|61808.5|61825.1|61810.1|61825.5|61810.5|61818.2|61803.2|359
1619029500000|2021-04-21 18:25:00|61825|61810|61835|61820|61837.7|61821.3|61822.4|61804.5|423
1619029800000|2021-04-21 18:30:00|61834.6|61819.6|61831.5|61816.5|61836.5|61821.5|61828.9|61813.5|366
1619030100000|2021-04-21 18:35:00|61831.2|61816.2|61831.4|61816.4|61838.5|61821.6|61830.3|61813.3|365
1619030400000|2021-04-21 18:40:00|61831.5|61816.5|61831.7|61816.7|61834.4|61816.8|61822.8|61805.6|348
1619030700000|2021-04-21 18:45:00|61831.8|61816.8|61833.8|61818.8|61837.9|61822.2|61825.8|61808.2|384
1619031000000|2021-04-21 18:50:00|61833.1|61818.1|61825.7|61810.7|61835.7|61820.7|61824.2|61809.2|420
1619031300000|2021-04-21 18:55:00|61825.9|61810.9|61825|61810|61826.5|61811.5|61815|61800|505
1619031600000|2021-04-21 19:00:00|61825.2|61810.2|61823.4|61808.4|61830.5|61815.5|61822.7|61807.7|441
1619031900000|2021-04-21 19:05:00|61823.5|61808.5|61820.2|61805.2|61823.9|61808.9|61817.1|61802.1|276
1619032200000|2021-04-21 19:10:00|61820.3|61805.3|61807|61792|61820.3|61805.3|61806.9|61791.9|333
1619032500000|2021-04-21 19:15:00|61807.1|61792.1|61810.6|61795.6|61813.5|61797.1|61806.9|61791.9|336
1619032800000|2021-04-21 19:20:00|61811|61796|61805.9|61790.9|61811.3|61796.3|61805.5|61790.5|290
1619033100000|2021-04-21 19:25:00|61806.1|61791.1|61802.3|61787.3|61806.7|61791.7|61801|61786|285
1619033400000|2021-04-21 19:30:00|61801.8|61786.8|61795.6|61780.6|61805.2|61790.2|61794.3|61779.3|388
1619033700000|2021-04-21 19:35:00|61795.7|61780.7|61797.4|61782.4|61798.3|61783.3|61793.6|61778.6|326
1619034000000|2021-04-21 19:40:00|61796.7|61781.7|61800.3|61785.3|61800.6|61785.6|61795.6|61780.6|364
1619034300000|2021-04-21 19:45:00|61800.4|61785.4|61803.7|61788.7|61811.1|61796.1|61799.6|61784.6|388
1619034600000|2021-04-21 19:50:00|61802.4|61787.4|61801|61786|61805.2|61790.2|61800.1|61785.1|362
1619034900000|2021-04-21 19:55:00|61801.1|61786.1|61798.8|61783.8|61803|61788|61797.8|61782.8|468
1619035200000|2021-04-21 20:00:00|61798.7|61783.7|61796.7|61781.7|61807.6|61790.1|61796.5|61779.1|427
1619035500000|2021-04-21 20:05:00|61796.6|61781.6|61802.2|61787.2|61803.8|61787.4|61796.3|61780.9|262
1619035800000|2021-04-21 20:10:00|61802|61787|61799|61784|61806.7|61789.5|61798.7|61779.8|288
1619036100000|2021-04-21 20:15:00|61798.8|61783.8|61800.1|61785.1|61802.3|61785.2|61793.6|61776|273
1619036400000|2021-04-21 20:20:00|61802.4|61782.4|61805.1|61790.1|61809.3|61791.7|61798.8|61781.7|207
1619036700000|2021-04-21 20:25:00|61804.9|61789.9|61805.9|61790.9|61806.3|61791.3|61800.5|61783.3|221
1619037000000|2021-04-21 20:30:00|61806|61791|61795.6|61780.6|61810.3|61793.9|61795.5|61778.7|308
1619037300000|2021-04-21 20:35:00|61799.5|61779.5|61793.2|61778.2|61799.5|61781.9|61793.2|61775.5|236
1619037600000|2021-04-21 20:40:00|61797.9|61777.9|61795.3|61780.3|61799.3|61781.9|61794.1|61775.8|162
1619037900000|2021-04-21 20:45:00|61798.7|61778.7|61797.1|61777.1|61801.4|61781.4|61794.5|61774.6|310
1619038200000|2021-04-21 20:50:00|61796.7|61776.7|61798.6|61778.6|61800.7|61783.2|61795.4|61774.6|288
1619038500000|2021-04-21 20:55:00|61799|61779|61797.4|61777.4|61800.3|61780.3|61791.2|61771.2|290
1619038800000|2021-04-21 21:00:00|61796.9|61776.4|61829.9|61770.5|61830.3|61778.4|61796.4|61770.5|27
1619039100000|2021-04-21 21:05:00|61830.8|61770.4|61821.8|61778|61834.7|61783.9|61809.6|61766.3|102
1619039400000|2021-04-21 21:10:00|61811.1|61783.8|61809.9|61773.8|61823.9|61785.3|61806|61771|217
1619039700000|2021-04-21 21:15:00|61807.4|61780.7|61812.5|61781.6|61826.6|61789.8|61807.4|61769.1|171
1619040000000|2021-04-21 21:20:00|61809.7|61781.2|61823.6|61774.3|61824.9|61788.7|61806.6|61773.3|120
1619040300000|2021-04-21 21:25:00|61808.9|61780.6|61806.4|61786.4|61823.3|61789.1|61806|61774.8|75
1619040600000|2021-04-21 21:30:00|61809.3|61785.6|61806.3|61782.2|61815.4|61788.4|61805.7|61779.3|231
1619040900000|2021-04-21 21:35:00|61811.1|61779.3|61792.7|61772.7|61811.1|61786|61791.8|61770.8|325
1619041200000|2021-04-21 21:40:00|61793|61773|61798|61770.7|61798|61776.2|61792.5|61769.1|128
1619041500000|2021-04-21 21:45:00|61792.7|61772.7|61792.8|61771.6|61802|61779.3|61791|61768.9|162
1619041800000|2021-04-21 21:50:00|61792.2|61771.4|61789.8|61768.7|61795|61774|61789.7|61768.6|257
1619042100000|2021-04-21 21:55:00|61788.9|61768.8|61791|61769.9|61792.5|61772.2|61788.2|61766.4|217
1619042400000|2021-04-21 22:00:00|61791.8|61771.4|61795|61775|61798.2|61776.5|61791|61771|344
1619042700000|2021-04-21 22:05:00|61793.2|61773.2|61799.9|61779.9|61800.4|61782.1|61793|61773|207
1619043000000|2021-04-21 22:10:00|61799.8|61779.8|61797.9|61777.9|61801|61781.2|61795.9|61775.9|167
1619043300000|2021-04-21 22:15:00|61797.7|61777.7|61801.2|61781.2|61801.8|61783.7|61795.2|61775.2|228
1619043600000|2021-04-21 22:20:00|61800.4|61780.4|61799.3|61779.3|61801.3|61784|61797.7|61777.7|104
1619043900000|2021-04-21 22:25:00|61799.9|61779.9|61802.4|61782.4|61803.2|61783.9|61798.3|61778.6|112
1619044200000|2021-04-21 22:30:00|61802.5|61782.5|61800.1|61780.1|61803.5|61783.5|61792.8|61772.8|234
1619044500000|2021-04-21 22:35:00|61800.2|61780.2|61802.3|61782.3|61805.1|61785.1|61798.2|61778.2|175
1619044800000|2021-04-21 22:40:00|61802.2|61782.2|61804|61784|61805.2|61786.2|61800.8|61780.8|165
1619045100000|2021-04-21 22:45:00|61804.1|61784.1|61803|61783|61805.5|61785.5|61801.1|61781.1|144
1619045400000|2021-04-21 22:50:00|61803.2|61783.2|61805.8|61785.8|61806.3|61786.3|61800.3|61780.3|142
1619045700000|2021-04-21 22:55:00|61805.6|61785.6|61797.5|61777.5|61805.6|61786.3|61796.9|61776.9|193
1619046000000|2021-04-21 23:00:00|61798|61778|61799.9|61779.9|61802.1|61784.1|61797.2|61777.2|158
1619046300000|2021-04-21 23:05:00|61797.6|61782.6|61791.2|61771.2|61798.6|61782.6|61790.4|61770.4|189
1619046600000|2021-04-21 23:10:00|61791.7|61771.7|61790.6|61775.6|61794.3|61776.2|61790.4|61770.8|127
1619046900000|2021-04-21 23:15:00|61792.3|61772.3|61786.4|61766.4|61792.6|61775.3|61784.2|61764.2|224
1619047200000|2021-04-21 23:20:00|61786.2|61766.2|61787.8|61767.8|61790.7|61770.7|61783.8|61763.8|211
1619047500000|2021-04-21 23:25:00|61788.5|61768.5|61785.2|61765.2|61790.6|61773.2|61784.1|61764.1|233
1619047800000|2021-04-21 23:30:00|61784.8|61764.8|61785.3|61765.3|61790.3|61770.3|61784.1|61764.1|308
1619048100000|2021-04-21 23:35:00|61785.7|61765.7|61785.5|61765.5|61788.7|61768.7|61784.2|61764.2|172
1619048400000|2021-04-21 23:40:00|61785|61765|61787.4|61767.4|61791.1|61771.1|61784.7|61764.7|260
1619048700000|2021-04-21 23:45:00|61787.6|61767.6|61786.8|61766.8|61791.1|61772.5|61785.2|61765.5|216
1619049000000|2021-04-21 23:50:00|61786.3|61771.3|61782.7|61762.7|61789.8|61772.6|61780.7|61761.4|251
1619049300000|2021-04-21 23:55:00|61783.2|61763.2|61787.1|61767.1|61791.1|61773.4|61782|61762|238
1619049600000|2021-04-22 00:00:00|61786.6|61766.6|61779.1|61759.1|61787.4|61769|61770.2|61751.8|502
1619049900000|2021-04-22 00:05:00|61779.3|61759.3|61787.5|61767.5|61791|61771|61775.5|61756.5|417
1619050200000|2021-04-22 00:10:00|61787.7|61767.7|61790.3|61770.3|61791.2|61773.2|61780.3|61760.3|377
1619050500000|2021-04-22 00:15:00|61790.2|61770.2|61796.1|61776.1|61797|61779.7|61789.5|61769.9|335
1619050800000|2021-04-22 00:20:00|61797.2|61777.2|61800.8|61780.8|61804.2|61786.7|61792.6|61774.4|417
1619051100000|2021-04-22 00:25:00|61801.5|61781.5|61806.4|61791.4|61811.5|61794|61798.8|61780|464
1619051400000|2021-04-22 00:30:00|61806.1|61791.1|61800.8|61780.8|61808.7|61791.4|61800.3|61780.3|378
1619051700000|2021-04-22 00:35:00|61800.7|61780.7|61791.6|61771.6|61803.8|61784.1|61790.7|61771.6|448
1619052000000|2021-04-22 00:40:00|61791.2|61771.2|61791.2|61771.2|61792.8|61775.4|61785.3|61767.9|381
1619052300000|2021-04-22 00:45:00|61790.9|61770.9|61776|61756|61792.6|61773.4|61773.2|61753.2|603
1619052600000|2021-04-22 00:50:00|61776.1|61756.1|61786.7|61766.7|61791.7|61772.1|61774.3|61755.1|620
1619052900000|2021-04-22 00:55:00|61782.8|61767.8|61790.2|61770.2|61799.3|61779.3|61782.7|61763|505
1619053200000|2021-04-22 01:00:00|61790.3|61770.3|61791|61771|61796.7|61776.8|61783.2|61763.5|571
1619053500000|2021-04-22 01:05:00|61791.2|61771.2|61772.8|61752.8|61791.2|61771.2|61767.5|61749.3|590
1619053800000|2021-04-22 01:10:00|61774.2|61754.2|61781.7|61761.7|61781.9|61761.9|61767.9|61748.3|614
1619054100000|2021-04-22 01:15:00|61781.6|61761.6|61785.3|61765.3|61786.6|61768.8|61777.9|61758.6|579
1619054400000|2021-04-22 01:20:00|61785.4|61765.4|61773|61753|61786.1|61766.9|61770.8|61752.1|643
1619054700000|2021-04-22 01:25:00|61773.2|61753.2|61772.5|61757.5|61785.2|61769|61768.7|61750|507
1619055000000|2021-04-22 01:30:00|61772.4|61757.4|61766|61751|61773.1|61757.5|61759.3|61741.3|639
1619055300000|2021-04-22 01:35:00|61766.1|61751.1|61760.1|61745.1|61770.7|61753.4|61758.7|61742.2|560
1619055600000|2021-04-22 01:40:00|61760.2|61745.2|61754.9|61739.9|61766.6|61749.2|61753.9|61737.2|558
1619055900000|2021-04-22 01:45:00|61755.2|61740.2|61752.1|61732.1|61760.2|61745.2|61748|61731.1|568
1619056200000|2021-04-22 01:50:00|61751.5|61731.5|61749.3|61734.3|61759.8|61744.8|61745.7|61728.1|618
1619056500000|2021-04-22 01:55:00|61749.2|61734.2|61758.9|61743.9|61766.6|61749.6|61747.7|61732.6|549
1619056800000|2021-04-22 02:00:00|61758.8|61743.8|61751.2|61736.2|61764.4|61747.9|61750.4|61733.1|575
1619057100000|2021-04-22 02:05:00|61751.4|61736.4|61758|61738|61758.5|61740.8|61746.5|61731.4|458
1619057400000|2021-04-22 02:10:00|61755.9|61740.9|61740.4|61725.4|61757.3|61741|61739.4|61722.7|481
1619057700000|2021-04-22 02:15:00|61740.5|61725.5|61743.7|61728.7|61748.7|61733.1|61738.9|61721.6|458
1619058000000|2021-04-22 02:20:00|61743.8|61728.8|61740.4|61725.4|61749.3|61732.7|61739.9|61723.3|351
1619058300000|2021-04-22 02:25:00|61740|61725|61737.7|61722.7|61743.7|61728.3|61736.2|61718.8|379
1619058600000|2021-04-22 02:30:00|61737.6|61722.6|61739.6|61724.6|61748.7|61731.1|61734.6|61715.8|404
1619058900000|2021-04-22 02:35:00|61739.4|61724.4|61741.1|61726.1|61747.7|61731|61737.8|61721.9|333
1619059200000|2021-04-22 02:40:00|61741|61726|61742.7|61727.7|61752.6|61736|61741|61725.8|485
1619059500000|2021-04-22 02:45:00|61742.8|61727.8|61749.7|61729.7|61750.5|61734|61742.6|61726.4|597
1619059800000|2021-04-22 02:50:00|61746.4|61731.4|61748.8|61728.8|61751.8|61734.4|61743.1|61725.9|439
1619060100000|2021-04-22 02:55:00|61748.7|61728.7|61733.6|61718.6|61749.8|61733.1|61733.5|61716.1|679
1619060400000|2021-04-22 03:00:00|61733.5|61718.5|61745.8|61725.8|61749.6|61731.5|61733.3|61718.3|568
1619060700000|2021-04-22 03:05:00|61745.7|61725.7|61741.1|61726.1|61749.3|61734.3|61737.6|61720.7|567
1619061000000|2021-04-22 03:10:00|61740.8|61725.8|61746.5|61731.5|61749.3|61732.4|61737.8|61720.6|517
1619061300000|2021-04-22 03:15:00|61746.4|61731.4|61745.8|61730.8|61750.3|61734.3|61739.8|61723.5|576
1619061600000|2021-04-22 03:20:00|61746.2|61731.2|61743.8|61728.8|61750.1|61732.7|61740.7|61725|513
1619061900000|2021-04-22 03:25:00|61743.7|61728.7|61745.9|61730.9|61751.2|61733.8|61740.6|61722.3|532
1619062200000|2021-04-22 03:30:00|61746|61731|61764.9|61749.9|61769.2|61752.4|61745.7|61730.7|532
1619062500000|2021-04-22 03:35:00|61765.1|61750.1|61776.4|61761.4|61777|61762|61760.9|61743.8|457
1619062800000|2021-04-22 03:40:00|61776.3|61761.3|61774|61759|61780.4|61763.3|61765.8|61750.3|636
1619063100000|2021-04-22 03:45:00|61774.1|61759.1|61771.2|61756.2|61777.1|61762.1|61768|61753|493
1619063400000|2021-04-22 03:50:00|61771.4|61756.4|61778.7|61763.7|61781.5|61764.4|61770.4|61755.4|495
1619063700000|2021-04-22 03:55:00|61778.9|61763.9|61789.4|61769.4|61794.3|61776.7|61774.6|61755.9|436
1619064000000|2021-04-22 04:00:00|61789.5|61769.5|61786.8|61771.8|61791|61775.3|61781.7|61766.7|363
1619064300000|2021-04-22 04:05:00|61787|61772|61786.3|61771.3|61793.2|61776.6|61782.3|61766.8|496
1619064600000|2021-04-22 04:10:00|61786.5|61771.5|61796.7|61781.7|61805.2|61788.1|61786.2|61771.2|645
1619064900000|2021-04-22 04:15:00|61796.8|61781.8|61801.3|61786.3|61809.4|61792.5|61793.8|61778.1|659
1619065200000|2021-04-22 04:20:00|61801.1|61786.1|61794|61779|61803.2|61788.2|61793.2|61776.5|450
1619065500000|2021-04-22 04:25:00|61793.9|61778.9|61797.5|61782.5|61797.8|61782.8|61789.8|61774.6|334
1619065800000|2021-04-22 04:30:00|61797.4|61782.4|61796.6|61781.6|61799|61784|61793.3|61777.9|385
1619066100000|2021-04-22 04:35:00|61796.8|61781.8|61804.4|61789.4|61807.9|61792.9|61795.8|61780.8|534
1619066400000|2021-04-22 04:40:00|61804.5|61789.5|61798.8|61783.8|61804.5|61789.5|61796.3|61779.6|492
1619066700000|2021-04-22 04:45:00|61799.4|61784.4|61806.7|61791.7|61810.5|61792.8|61798.6|61783.6|311
1619067000000|2021-04-22 04:50:00|61806.8|61791.8|61801.1|61786.1|61807.4|61792.3|61799|61782.6|454
1619067300000|2021-04-22 04:55:00|61801|61786|61800.2|61785.2|61805|61790|61798.8|61783.1|330
1619067600000|2021-04-22 05:00:00|61800.5|61785.5|61803.1|61788.1|61809.9|61793|61796.9|61781.9|469
1619067900000|2021-04-22 05:05:00|61803.5|61788.5|61808|61788|61810.4|61792.8|61799.2|61782.9|359
1619068200000|2021-04-22 05:10:00|61806.4|61791.4|61812.4|61797.4|61817.8|61800.6|61805.9|61790.2|436
1619068500000|2021-04-22 05:15:00|61812.3|61797.3|61804.1|61789.1|61812.5|61797.5|61801.6|61786.6|469
1619068800000|2021-04-22 05:20:00|61804.3|61789.3|61814.9|61794.9|61814.9|61797.8|61801.9|61786.9|431
1619069100000|2021-04-22 05:25:00|61813.1|61798.1|61807.2|61792.2|61814.4|61798.3|61807.1|61792.1|382
1619069400000|2021-04-22 05:30:00|61807.4|61792.4|61805.3|61790.3|61814.7|61798.2|61802.1|61787.1|428
1619069700000|2021-04-22 05:35:00|61805.2|61790.2|61797.5|61782.5|61809.5|61791.8|61796.7|61781.7|425
1619070000000|2021-04-22 05:40:00|61797.2|61782.2|61793.7|61778.7|61801|61783.8|61793.5|61775.7|434
1619070300000|2021-04-22 05:45:00|61794.2|61779.2|61791.7|61776.7|61799.2|61782.4|61791.2|61776.2|396
1619070600000|2021-04-22 05:50:00|61791.8|61776.8|61783.6|61768.6|61792.1|61777.1|61782.3|61765.4|472
1619070900000|2021-04-22 05:55:00|61784.3|61769.3|61800.3|61785.3|61810.2|61793.2|61784|61767.8|566
1619071200000|2021-04-22 06:00:00|61802|61787|61812.5|61792.5|61819.2|61802.8|61793|61778|715
1619071500000|2021-04-22 06:05:00|61809.6|61794.6|61793.3|61778.3|61810.8|61795.2|61791.3|61776.3|634
1619071800000|2021-04-22 06:10:00|61794.2|61779.2|61817.3|61802.3|61818.1|61803.1|61794|61779|685
1619072100000|2021-04-22 06:15:00|61817.4|61802.4|61815.1|61800.1|61820|61805|61809.8|61794.8|596
1619072400000|2021-04-22 06:20:00|61815.4|61800.4|61815.1|61800.1|61824|61809|61808.6|61793.6|628
1619072700000|2021-04-22 06:25:00|61815|61800|61792.6|61777.6|61815.7|61800.7|61789.1|61774.1|665
1619073000000|2021-04-22 06:30:00|61792.3|61777.3|61773.6|61758.6|61802.9|61787.9|61772.9|61757.9|710
1619073300000|2021-04-22 06:35:00|61773.7|61758.7|61759.8|61744.8|61774.3|61759.3|61757.6|61742.6|598
1619073600000|2021-04-22 06:40:00|61759|61744|61770.6|61755.6|61772.6|61757.6|61754.9|61739.9|642
1619073900000|2021-04-22 06:45:00|61771|61756|61752.5|61737.5|61775.2|61760.2|61742.4|61727.4|731
1619074200000|2021-04-22 06:50:00|61752.8|61737.8|61754.6|61739.6|61754.8|61739.8|61742|61727|718
1619074500000|2021-04-22 06:55:00|61755.1|61740.1|61759.8|61744.8|61768|61753|61755|61740|763
1619074800000|2021-04-22 07:00:00|61760.1|61745.1|61730.1|61715.1|61774.8|61759.8|61728.3|61713.3|863
1619075100000|2021-04-22 07:05:00|61730|61715|61746.1|61731.1|61748|61733|61728.4|61713.4|697
1619075400000|2021-04-22 07:10:00|61744.9|61729.9|61732.8|61717.8|61744.9|61729.9|61721.9|61706.9|711
1619075700000|2021-04-22 07:15:00|61733.1|61718.1|61743|61728|61750.9|61734.8|61730|61712.5|653
1619076000000|2021-04-22 07:20:00|61743.1|61728.1|61748.5|61733.5|61752.2|61737.2|61739.9|61723.3|612
1619076300000|2021-04-22 07:25:00|61748.3|61733.3|61743.8|61728.8|61749.3|61734.3|61742.1|61724.6|586
1619076600000|2021-04-22 07:30:00|61743.5|61728.5|61746.9|61731.9|61754.5|61739.5|61742.9|61727.4|584
1619076900000|2021-04-22 07:35:00|61749.2|61729.2|61741.7|61726.7|61750.1|61735.1|61735.7|61720.7|565
1619077200000|2021-04-22 07:40:00|61741.6|61726.6|61741.1|61726.1|61747.2|61732.2|61735.8|61720.8|593
1619077500000|2021-04-22 07:45:00|61741|61726|61744.2|61729.2|61744.4|61729.4|61719.3|61704.3|582
1619077800000|2021-04-22 07:50:00|61744|61729|61748.5|61733.5|61755.6|61740.6|61740.8|61725.8|620
1619078100000|2021-04-22 07:55:00|61748.6|61733.6|61747.7|61732.7|61753.2|61738.2|61731.1|61716.1|688
1619078400000|2021-04-22 08:00:00|61747.8|61732.8|61745.5|61730.5|61760.5|61745.5|61743|61728|759
1619078700000|2021-04-22 08:05:00|61745.2|61730.2|61748.1|61733.1|61750.1|61735.1|61743.1|61728.1|571
1619079000000|2021-04-22 08:10:00|61748.2|61733.2|61779.9|61764.9|61783.1|61768.1|61747.7|61732.7|698
1619079300000|2021-04-22 08:15:00|61780.1|61765.1|61779.1|61764.1|61785.5|61770.5|61769.6|61754.6|645
1619079600000|2021-04-22 08:20:00|61779.2|61764.2|61777.2|61762.2|61787.1|61772.1|61771.1|61756.1|548
1619079900000|2021-04-22 08:25:00|61776.9|61761.9|61771|61756|61782.3|61767.3|61768.1|61753.1|567
1619080200000|2021-04-22 08:30:00|61771.7|61756.7|61780|61765|61783.3|61768.3|61765.7|61750.7|624
1619080500000|2021-04-22 08:35:00|61779.9|61764.9|61782.3|61767.3|61782.3|61767.3|61772.7|61757.7|538
1619080800000|2021-04-22 08:40:00|61782.2|61767.2|61805.4|61790.4|61811|61796|61781.3|61766.3|757
1619081100000|2021-04-22 08:45:00|61805.2|61790.2|61821.8|61806.8|61822.7|61807.7|61797.1|61782.1|726
1619081400000|2021-04-22 08:50:00|61821.7|61806.7|61845.5|61830.5|61851.8|61836.8|61821.2|61806.2|779
1619081700000|2021-04-22 08:55:00|61845.4|61830.4|61842.7|61827.7|61847.3|61832.3|61833.4|61818.4|736
1619082000000|2021-04-22 09:00:00|61842.8|61827.8|61849.8|61834.8|61863|61848|61838.5|61822.8|783
1619082300000|2021-04-22 09:05:00|61849.9|61834.9|61843.2|61828.2|61850.7|61835.7|61831.8|61816.6|721
1619082600000|2021-04-22 09:10:00|61843|61828|61838.1|61823.1|61844.7|61829.7|61830|61815|713
1619082900000|2021-04-22 09:15:00|61835.6|61820.6|61834.3|61819.3|61839.8|61824.8|61828.2|61813.2|673
1619083200000|2021-04-22 09:20:00|61834.9|61819.9|61823.7|61808.7|61835.3|61820.3|61823.6|61806.2|557
1619083500000|2021-04-22 09:25:00|61823.3|61808.3|61828.2|61808.2|61829.1|61813.5|61819.8|61804.3|629
1619083800000|2021-04-22 09:30:00|61825.2|61810.2|61801.1|61786.1|61828|61810.2|61801|61786|767
1619084100000|2021-04-22 09:35:00|61800.9|61785.9|61798.3|61783.3|61802.8|61787.8|61792.6|61775.6|599
1619084400000|2021-04-22 09:40:00|61798.4|61783.4|61792.1|61777.1|61800.9|61785.9|61786.4|61771.4|487
1619084700000|2021-04-22 09:45:00|61792|61777|61775.9|61760.9|61795.1|61780.1|61770.6|61755.6|567
1619085000000|2021-04-22 09:50:00|61775.8|61760.8|61778.4|61763.4|61785.7|61768.9|61768.7|61751.4|593
1619085300000|2021-04-22 09:55:00|61778.3|61763.3|61763.5|61748.5|61783.5|61767|61759.2|61744.2|709
1619085600000|2021-04-22 10:00:00|61763.9|61748.9|61741.5|61726.5|61764.5|61749.5|61740.2|61725.2|644
1619085900000|2021-04-22 10:05:00|61741.2|61726.2|61728.8|61713.8|61741.7|61726.7|61715.4|61700.4|727
1619086200000|2021-04-22 10:10:00|61729.1|61714.1|61703.7|61688.7|61730.5|61715.5|61693.2|61678.1|671
1619086500000|2021-04-22 10:15:00|61703.6|61688.6|61710.7|61695.7|61711|61696|61696.9|61681.4|630
1619086800000|2021-04-22 10:20:00|61710.6|61695.6|61722.4|61707.4|61724.6|61709.6|61709.6|61694.6|657
1619087100000|2021-04-22 10:25:00|61722.7|61707.7|61717.9|61702.9|61726.7|61711.7|61712.8|61697.8|575
1619087400000|2021-04-22 10:30:00|61717.6|61702.6|61729.5|61714.5|61735.8|61720.8|61709.3|61694.3|690
1619087700000|2021-04-22 10:35:00|61729.4|61714.4|61717.7|61702.7|61729.9|61714.9|61712.6|61697.6|576
1619088000000|2021-04-22 10:40:00|61717.5|61702.5|61717.1|61702.1|61719.6|61704.6|61714.7|61699.7|500
1619088300000|2021-04-22 10:45:00|61718|61703|61711.2|61696.2|61720.1|61705.1|61703.6|61688.6|546
1619088600000|2021-04-22 10:50:00|61711.4|61696.4|61705.7|61690.7|61712.5|61697.5|61697.9|61682.9|548
1619088900000|2021-04-22 10:55:00|61705|61690|61719.6|61704.6|61721.8|61706.8|61702.4|61687.4|729
1619089200000|2021-04-22 11:00:00|61719|61704|61719.1|61704.1|61751.6|61736.2|61715.2|61700.2|796
1619089500000|2021-04-22 11:05:00|61718.2|61703.2|61702.9|61687.9|61718.4|61703.4|61690.9|61675.9|669
1619089800000|2021-04-22 11:10:00|61702.2|61687.2|61698.4|61683.4|61714.9|61699.9|61698.2|61683.2|588
1619090100000|2021-04-22 11:15:00|61698.5|61683.5|61698.4|61683.4|61705.4|61690.4|61688.1|61673.1|623
1619090400000|2021-04-22 11:20:00|61698.2|61683.2|61695.1|61680.1|61699|61684|61690.1|61675.1|666
1619090700000|2021-04-22 11:25:00|61694.7|61679.7|61685.6|61670.6|61699.5|61684.5|61674.9|61659.8|666
1619091000000|2021-04-22 11:30:00|61685.7|61670.7|61689.3|61674.3|61689.8|61674.8|61677.3|61662.3|640
1619091300000|2021-04-22 11:35:00|61690.5|61675.5|61703.3|61688.3|61709.7|61694.7|61684.5|61669.5|639
1619091600000|2021-04-22 11:40:00|61703.6|61688.6|61717.2|61694.8|61721.4|61704.6|61690.2|61675.2|680
1619091900000|2021-04-22 11:45:00|61716.3|61695|61703.8|61688.8|61721.4|61704.5|61684.8|61668.6|686
1619092200000|2021-04-22 11:50:00|61704.3|61689.3|61735.9|61720.9|61737.3|61722.3|61704.3|61689.3|622
1619092500000|2021-04-22 11:55:00|61736.1|61721.1|61747.1|61732.1|61760.3|61745.3|61735.7|61720.7|812
1619092800000|2021-04-22 12:00:00|61747.2|61732.2|61742.7|61727.7|61758.4|61743.4|61735.3|61720.3|795
1619093100000|2021-04-22 12:05:00|61742.2|61727.2|61716.5|61701.5|61742.3|61727.3|61713|61698|756
1619093400000|2021-04-22 12:10:00|61716.6|61701.6|61742|61727|61742.6|61727.6|61708.7|61693.7|774
1619093700000|2021-04-22 12:15:00|61743.5|61728.5|61717.6|61702.6|61745.5|61730.5|61706.7|61689.3|756
1619094000000|2021-04-22 12:20:00|61717.9|61702.9|61738.4|61723.4|61738.4|61723.4|61717.2|61702.2|667
1619094300000|2021-04-22 12:25:00|61738.6|61723.6|61737.1|61717.1|61745.4|61730.4|61726.8|61709.4|615
1619094600000|2021-04-22 12:30:00|61736.5|61716.5|61737.7|61722.7|61763.6|61748.6|61712.8|61697.8|872
1619094900000|2021-04-22 12:35:00|61738.1|61723.1|61741.4|61726.4|61758.6|61741.7|61734.4|61719.4|800
1619095200000|2021-04-22 12:40:00|61741.9|61726.9|61726.6|61711.6|61749.5|61734.5|61718.4|61703.4|843
1619095500000|2021-04-22 12:45:00|61726.9|61711.9|61721.5|61706.5|61734.9|61719.9|61702.6|61684.9|847
1619095800000|2021-04-22 12:50:00|61719.9|61704.9|61708.8|61693.8|61725.3|61710.3|61703.2|61688.2|822
1619096100000|2021-04-22 12:55:00|61709|61694|61648|61633|61711.6|61696.6|61638.2|61623.2|942
1619096400000|2021-04-22 13:00:00|61647|61632|61634.9|61619.9|61661.7|61646.7|61620.9|61604.6|952
1619096700000|2021-04-22 13:05:00|61635.1|61620.1|61663.9|61648.9|61669.4|61654.4|61627.2|61612.2|845
1619097000000|2021-04-22 13:10:00|61663|61648|61700.2|61685.2|61717.8|61702.8|61656.8|61641.8|876
1619097300000|2021-04-22 13:15:00|61700.9|61685.9|61776.5|61761.5|61781.8|61766.8|61690|61671.5|862
1619097600000|2021-04-22 13:20:00|61777.9|61762.9|61784.2|61769.2|61834|61815.6|61773|61757.3|1051
1619097900000|2021-04-22 13:25:00|61783.9|61768.9|61827|61807|61827|61807.1|61783.9|61768.9|879
1619098200000|2021-04-22 13:30:00|61826.4|61806.4|61836.9|61816.9|61860.7|61845.7|61816.9|61799.6|754
1619098500000|2021-04-22 13:35:00|61836.8|61816.8|61830.8|61815.8|61848.9|61833.4|61825.8|61809.5|741
1619098800000|2021-04-22 13:40:00|61830|61815|61821.4|61806.4|61838.8|61823.8|61804.5|61789.5|726
1619099100000|2021-04-22 13:45:00|61821.2|61806.2|61849|61834|61851.4|61836.4|61813.2|61798.2|691
1619099400000|2021-04-22 13:50:00|61848.5|61833.5|61841.9|61826.9|61880|61865|61831.1|61816.1|732
1619099700000|2021-04-22 13:55:00|61840.5|61825.5|61826.3|61806.3|61845.3|61830.3|61825.5|61805.5|677
1619100000000|2021-04-22 14:00:00|61824.7|61804.7|61836.7|61821.7|61843.5|61828.5|61815.1|61798|704
1619100300000|2021-04-22 14:05:00|61836.2|61821.2|61845.5|61830.5|61856.7|61838.1|61824.4|61806.2|693
1619100600000|2021-04-22 14:10:00|61845.1|61830.1|61897.7|61882.7|61899.6|61882.8|61844.7|61829.7|673
1619100900000|2021-04-22 14:15:00|61897.8|61882.8|61944.5|61929.5|61964.6|61945.8|61895.3|61880.3|747
1619101200000|2021-04-22 14:20:00|61943.7|61928.7|61942.8|61927.8|61963|61947.3|61936.2|61920.8|736
1619101500000|2021-04-22 14:25:00|61942.5|61927.5|61947.8|61932.8|61949|61934|61921.7|61906.7|683
1619101800000|2021-04-22 14:30:00|61947.6|61932.6|61924.1|61909.1|61952.1|61937.1|61921.9|61906.9|646
1619102100000|2021-04-22 14:35:00|61924.3|61909.3|61922.1|61907.1|61940.9|61925.9|61919|61904|652
1619102400000|2021-04-22 14:40:00|61922.6|61907.6|61906.2|61891.2|61927.3|61912.3|61898.5|61883.5|652
1619102700000|2021-04-22 14:45:00|61906.1|61891.1|61903.8|61888.8|61916|61901|61902.1|61887.1|612
1619103000000|2021-04-22 14:50:00|61903.6|61888.6|61873.9|61858.9|61903.6|61888.6|61868.2|61853.2|669
1619103300000|2021-04-22 14:55:00|61874.3|61859.3|61858.7|61843.7|61880.9|61865.9|61847.7|61832.7|708
1619103600000|2021-04-22 15:00:00|61859.3|61844.3|61864.9|61849.9|61876|61861|61858.4|61843.4|698
1619103900000|2021-04-22 15:05:00|61865.2|61850.2|61859.4|61844.4|61880|61865|61859.4|61844.4|563
1619104200000|2021-04-22 15:10:00|61860|61845|61872.9|61857.9|61874.8|61858.8|61856.9|61841.9|587
1619104500000|2021-04-22 15:15:00|61872.5|61857.5|61886.4|61871.4|61886.8|61871.8|61863.7|61848.7|600
1619104800000|2021-04-22 15:20:00|61886.1|61871.1|61897.8|61882.8|61900.4|61885.4|61875.6|61860.6|575
1619105100000|2021-04-22 15:25:00|61897.7|61882.7|61924|61909|61924.2|61909.2|61897.4|61882.4|593
1619105400000|2021-04-22 15:30:00|61923.8|61908.8|61916|61901|61935.2|61920.2|61912.6|61897.6|644
1619105700000|2021-04-22 15:35:00|61915.7|61900.7|61903.9|61888.9|61918.5|61903.5|61899.6|61884.6|585
1619106000000|2021-04-22 15:40:00|61904|61889|61886.1|61871.1|61907.3|61892.3|61884.8|61869.8|579
1619106300000|2021-04-22 15:45:00|61886.3|61871.3|61884|61869|61892.1|61875.7|61880.8|61865.8|537
1619106600000|2021-04-22 15:50:00|61883.8|61868.8|61892.5|61877.5|61893.9|61878.9|61873.5|61858.5|429
1619106900000|2021-04-22 15:55:00|61892.3|61877.3|61918.5|61903.5|61918.9|61903.9|61886.5|61871.5|613
1619107200000|2021-04-22 16:00:00|61918.4|61903.4|61930.6|61915.6|61935.9|61920.9|61915.4|61900.4|604
1619107500000|2021-04-22 16:05:00|61929.8|61914.8|61917.2|61902.2|61931.2|61916.2|61917|61902|495
1619107800000|2021-04-22 16:10:00|61916.9|61901.9|61908.9|61893.9|61919.8|61902.9|61908.5|61893.5|481
1619108100000|2021-04-22 16:15:00|61909.3|61894.3|61914.1|61899.1|61918.1|61903.1|61906.6|61890.4|570
1619108400000|2021-04-22 16:20:00|61914|61899|61894.4|61879.4|61915.3|61900.3|61893.8|61878.8|566
1619108700000|2021-04-22 16:25:00|61894.3|61879.3|61907.6|61892.6|61909.8|61894.8|61890.3|61875.3|490
1619109000000|2021-04-22 16:30:00|61907.5|61892.5|61917|61902|61927.6|61910.7|61902.8|61887.8|475
1619109300000|2021-04-22 16:35:00|61917.1|61902.1|61914.9|61899.9|61920.7|61905.7|61906.7|61891.7|485
1619109600000|2021-04-22 16:40:00|61914.7|61899.7|61922.2|61907.2|61923.4|61908.4|61908|61890.3|495
1619109900000|2021-04-22 16:45:00|61922.3|61907.3|61928.4|61913.4|61932.3|61915.5|61921.9|61906.9|432
1619110200000|2021-04-22 16:50:00|61928.3|61913.3|61928.1|61913.1|61939.7|61924.7|61927.7|61912.6|458
1619110500000|2021-04-22 16:55:00|61927.2|61912.2|61930.7|61915.7|61946.2|61929.2|61923.7|61907.6|535
1619110800000|2021-04-22 17:00:00|61930.5|61915.5|61930.8|61915.8|61943.4|61926.1|61927.3|61912.3|456
1619111100000|2021-04-22 17:05:00|61930.4|61915.4|61948.4|61928.4|61965.9|61947.2|61925.3|61910.3|687
1619111400000|2021-04-22 17:10:00|61948.1|61928.1|61947.9|61932.9|61958.5|61940.9|61942.8|61926.7|713
1619111700000|2021-04-22 17:15:00|61947.6|61932.6|61950|61935|61956.9|61941.9|61943.7|61928.7|660
1619112000000|2021-04-22 17:20:00|61950.1|61935.1|61935.7|61920.7|61954.4|61939.4|61934.4|61918.8|655
1619112300000|2021-04-22 17:25:00|61936|61921|61922|61907|61937.7|61922.7|61910.6|61892.9|653
1619112600000|2021-04-22 17:30:00|61921.9|61906.9|61928|61913|61938.1|61921.3|61916.8|61901.8|618
1619112900000|2021-04-22 17:35:00|61927.9|61912.9|61924.5|61909.5|61932.2|61916.2|61919.8|61902.5|593
1619113200000|2021-04-22 17:40:00|61924.7|61909.7|61928.3|61908.3|61939.6|61920.2|61919.1|61902.1|626
1619113500000|2021-04-22 17:45:00|61927.7|61907.7|61931.7|61916.7|61937.9|61920.6|61910.7|61894.2|612
1619113800000|2021-04-22 17:50:00|61931.5|61916.5|61936|61921|61941.5|61926.5|61930.1|61915|617
1619114100000|2021-04-22 17:55:00|61936.1|61921.1|61931.9|61916.9|61940.5|61923.9|61931.5|61916.2|568
1619114400000|2021-04-22 18:00:00|61932.1|61917.1|61958.5|61943.5|61963.9|61946.7|61930.1|61915.1|852
1619114700000|2021-04-22 18:05:00|61958.4|61943.4|61982.4|61967.4|61982.4|61967.4|61945.1|61927.5|820
1619115000000|2021-04-22 18:10:00|61984|61969|61980.9|61960.9|62008.3|61988.3|61968.5|61951.7|871
1619115300000|2021-04-22 18:15:00|61981.3|61961.3|61986.7|61971.7|62010.4|61992.8|61975.9|61958.6|761
1619115600000|2021-04-22 18:20:00|61986.3|61971.3|61976|61961|61995.3|61977.4|61975.7|61958|753
1619115900000|2021-04-22 18:25:00|61977.5|61962.5|61975.9|61960.9|61986.7|61969.8|61974.9|61957.9|597
1619116200000|2021-04-22 18:30:00|61976.4|61961.4|61964.3|61949.3|61985.3|61968.5|61964.3|61947.8|644
1619116500000|2021-04-22 18:35:00|61964.1|61949.1|61964.6|61949.6|61968.6|61952.4|61950.4|61935.4|554
1619116800000|2021-04-22 18:40:00|61964.5|61949.5|61951.4|61936.4|61971.3|61954.9|61949.1|61930.8|544
1619117100000|2021-04-22 18:45:00|61951.2|61936.2|61961.6|61946.6|61967.4|61947.8|61948.3|61933.3|557
1619117400000|2021-04-22 18:50:00|61961.3|61946.3|61953.8|61938.8|61967.4|61949.8|61951.8|61934.7|552
1619117700000|2021-04-22 18:55:00|61954.1|61939.1|61937.6|61917.6|61959.3|61941.2|61934.7|61916.6|628
1619118000000|2021-04-22 19:00:00|61938|61918|61946.2|61931.2|61949.2|61931.6|61933.4|61916|576
1619118300000|2021-04-22 19:05:00|61946.4|61931.4|61949|61929|61951.6|61934.8|61941.2|61923.9|566
1619118600000|2021-04-22 19:10:00|61948.9|61928.9|61943.4|61923.4|61953|61937.5|61938|61921|495
1619118900000|2021-04-22 19:15:00|61944.1|61924.1|61935.7|61920.7|61959.5|61942.7|61935.6|61915.6|600
1619119200000|2021-04-22 19:20:00|61938.6|61918.6|61937.8|61922.8|61943.1|61925.5|61927|61909.8|640
1619119500000|2021-04-22 19:25:00|61936.6|61921.6|61924.6|61904.6|61939.7|61924|61920.4|61903.5|704
1619119800000|2021-04-22 19:30:00|61923.9|61903.9|61912.2|61897.2|61926.4|61911.4|61911.8|61895|642
1619120100000|2021-04-22 19:35:00|61914.4|61899.4|61908|61893|61917|61900.1|61904.8|61889.8|522
1619120400000|2021-04-22 19:40:00|61908.1|61893.1|61909.9|61889.9|61911|61894.8|61904.6|61887.7|458
1619120700000|2021-04-22 19:45:00|61906.4|61891.4|61899.9|61884.9|61908.3|61891.8|61885.4|61867.5|618
1619121000000|2021-04-22 19:50:00|61899.6|61884.6|61897.2|61882.2|61904.9|61887.2|61894.6|61877.6|556
1619121300000|2021-04-22 19:55:00|61897.3|61882.3|61905.9|61890.9|61920.2|61905.2|61894.3|61879.3|641
1619121600000|2021-04-22 20:00:00|61906|61891|61891.9|61876.9|61911.1|61894.1|61891.3|61873.7|485
1619121900000|2021-04-22 20:05:00|61891.8|61876.8|61899.2|61879.2|61899.2|61882.3|61891.4|61874.1|260
1619122200000|2021-04-22 20:10:00|61899.1|61879.1|61896.4|61881.4|61905.1|61887.6|61894|61879|300
1619122500000|2021-04-22 20:15:00|61896.8|61881.8|61897|61882|61900.9|61884.1|61894.2|61879.2|174
1619122800000|2021-04-22 20:20:00|61896.9|61881.9|61904.5|61884.5|61904.9|61886.6|61896.5|61881.5|145
1619123100000|2021-04-22 20:25:00|61904.7|61884.7|61894.4|61879.4|61904.7|61887.3|61894|61879|212
1619123400000|2021-04-22 20:30:00|61893.9|61878.9|61904|61884|61904.2|61886.5|61893.6|61876|216
1619123700000|2021-04-22 20:35:00|61903.7|61883.7|61897|61882|61903.7|61886.7|61893.2|61878.2|177
1619124000000|2021-04-22 20:40:00|61897.1|61882.1|61900.8|61880.8|61900.8|61883.9|61895.6|61880|158
1619124300000|2021-04-22 20:45:00|61901.3|61881.3|61900.6|61880.6|61910.5|61890.7|61898.9|61880.2|325
1619124600000|2021-04-22 20:50:00|61900.4|61880.4|61895.2|61875.2|61901.9|61881.9|61893.4|61873.4|363
1619124900000|2021-04-22 20:55:00|61894.6|61874.6|61901.3|61870.5|61901.4|61879.4|61889.7|61869.7|285
1619125200000|2021-04-22 21:00:00|61901.4|61879.2|61895.2|61857.6|61905.7|61879.2|61894.2|61855.9|51
1619125500000|2021-04-22 21:05:00|61898.9|61864.1|61899.7|61856.4|61913.5|61866.4|61890.8|61847.8|157
1619125800000|2021-04-22 21:10:00|61901.4|61855.6|61897.1|61858.7|61928.7|61863.7|61894.4|61842|186
1619126100000|2021-04-22 21:15:00|61898|61858.3|61906.9|61858.6|61912.6|61871.2|61894.2|61850|177
1619126400000|2021-04-22 21:20:00|61905.1|61856.6|61888.7|61868.7|61917.7|61874.8|61887.7|61840.6|114
1619126700000|2021-04-22 21:25:00|61888.5|61868.5|61894.7|61874.7|61905.9|61874.7|61885.2|61861.9|259
1619127000000|2021-04-22 21:30:00|61894.9|61874.9|61895|61875|61902.7|61880.5|61892.4|61867.5|283
1619127300000|2021-04-22 21:35:00|61895.3|61875.3|61887.1|61867.1|61915.7|61876.6|61886.8|61846.6|205
1619127600000|2021-04-22 21:40:00|61887.2|61867.2|61891.2|61867.5|61897.7|61875.3|61885.8|61856.6|216
1619127900000|2021-04-22 21:45:00|61896.5|61864.5|61893.3|61864.2|61906.2|61870.3|61886.7|61847.4|248
1619128200000|2021-04-22 21:50:00|61893.2|61864.7|61891.4|61866.5|61901.3|61872.3|61889.6|61856.5|292
1619128500000|2021-04-22 21:55:00|61890.9|61866.8|61892.2|61872.2|61923|61873.6|61888.6|61836.3|154
1619128800000|2021-04-22 22:00:00|61891.1|61870.7|61892.4|61872.4|61899.5|61874.6|61888|61866.3|289
1619129100000|2021-04-22 22:05:00|61891.6|61871.6|61890.7|61870.7|61894.1|61874.1|61889|61869|252
1619129400000|2021-04-22 22:10:00|61890.2|61870.2|61894.3|61874.3|61896.4|61878.7|61889.4|61869.4|234
1619129700000|2021-04-22 22:15:00|61894.2|61874.2|61897.9|61877.9|61897.9|61880|61889.4|61869.4|202
1619130000000|2021-04-22 22:20:00|61897.8|61877.8|61899.4|61879.4|61901.2|61882|61896.3|61876.5|173
1619130300000|2021-04-22 22:25:00|61899.8|61879.8|61894.6|61874.6|61900.6|61881.1|61893.3|61873.3|223
1619130600000|2021-04-22 22:30:00|61895.4|61875.4|61900|61880|61901.5|61883.1|61893.7|61873.7|311
1619130900000|2021-04-22 22:35:00|61899.9|61879.9|61903.8|61883.8|61904.3|61886.4|61897.7|61878.4|204
1619131200000|2021-04-22 22:40:00|61904.1|61884.1|61902.7|61882.7|61904.2|61886.1|61899.5|61879.9|184
1619131500000|2021-04-22 22:45:00|61902.4|61882.4|61901.2|61881.2|61903.5|61883.5|61899.8|61879.8|173
1619131800000|2021-04-22 22:50:00|61901.5|61881.5|61892.7|61872.7|61901.5|61882.9|61892.2|61872.2|235
1619132100000|2021-04-22 22:55:00|61892.6|61872.6|61900.7|61880.7|61901.1|61881.1|61890.7|61872.3|210
1619132400000|2021-04-22 23:00:00|61900.9|61880.9|61897.7|61877.7|61901|61881|61893|61874.8|239
1619132700000|2021-04-22 23:05:00|61895.8|61880.8|61894.3|61874.3|61898.5|61881|61892.6|61874.1|172
1619133000000|2021-04-22 23:10:00|61894.8|61874.8|61890.7|61875.7|61895.8|61878.5|61890.1|61872.3|161
1619133300000|2021-04-22 23:15:00|61890.2|61875.2|61895.7|61880.7|61898.8|61881.2|61890.2|61872.3|222
1619133600000|2021-04-22 23:20:00|61897.7|61877.7|61895.8|61875.8|61898.7|61879.3|61892.5|61874.3|221
1619133900000|2021-04-22 23:25:00|61895.1|61875.1|61897.9|61877.9|61902.9|61882.9|61892.4|61874.6|237
1619134200000|2021-04-22 23:30:00|61897.7|61877.7|61899.3|61879.3|61902.4|61883.7|61894.9|61875.8|207
1619134500000|2021-04-22 23:35:00|61899.4|61879.4|61894.6|61879.6|61903.8|61884|61894.3|61876.8|228
1619134800000|2021-04-22 23:40:00|61894.7|61879.7|61900.9|61885.9|61904.9|61886.2|61894.6|61876.9|184
1619135100000|2021-04-22 23:45:00|61901|61886|61908.6|61888.6|61911|61893.6|61900.8|61885|372
1619135400000|2021-04-22 23:50:00|61908.5|61888.5|61902.8|61882.8|61909.1|61891.4|61899.7|61882.1|313
1619135700000|2021-04-22 23:55:00|61903.2|61883.2|61903.7|61883.7|61907.2|61889.8|61899.9|61882.3|272
1619136000000|2021-04-23 00:00:00|61904.1|61884.1|61906.9|61886.9|61911.5|61891.5|61885.8|61865.8|613
1619136300000|2021-04-23 00:05:00|61907.2|61887.2|61891.2|61876.2|61909.6|61892.8|61891|61875.1|491
1619136600000|2021-04-23 00:10:00|61891.3|61876.3|61886.1|61871.1|61897|61882|61885.8|61868.8|375
1619136900000|2021-04-23 00:15:00|61886.4|61871.4|61884|61869|61892.6|61876.6|61880|61863.5|457
1619137200000|2021-04-23 00:20:00|61888.9|61868.9|61888.2|61873.2|61897|61879.1|61886.9|61868.9|451
1619137500000|2021-04-23 00:25:00|61888.1|61873.1|61880.6|61865.6|61888.7|61873.7|61880.2|61862.5|332
1619137800000|2021-04-23 00:30:00|61880.7|61865.7|61888.3|61873.3|61893.6|61876.4|61880.7|61863.6|396
1619138100000|2021-04-23 00:35:00|61888.2|61873.2|61882.9|61867.9|61890.8|61873.8|61880.5|61863.1|342
1619138400000|2021-04-23 00:40:00|61882.8|61867.8|61897.9|61877.9|61900.1|61881|61881.8|61865.6|392
1619138700000|2021-04-23 00:45:00|61898|61878|61904|61889|61909.3|61892.3|61895.4|61877.3|455
1619139000000|2021-04-23 00:50:00|61904.1|61889.1|61888.6|61868.6|61910|61892.5|61886.8|61868.6|694
1619139300000|2021-04-23 00:55:00|61890.7|61870.7|61872.4|61852.4|61895.2|61878.9|61869.4|61851.6|590
1619139600000|2021-04-23 01:00:00|61872.5|61852.5|61874.8|61854.8|61884|61867|61869.8|61851.7|582
1619139900000|2021-04-23 01:05:00|61874.9|61854.9|61872.8|61857.8|61878.1|61860.7|61865|61846.9|518
1619140200000|2021-04-23 01:10:00|61872.9|61857.9|61864.4|61849.4|61880.5|61862|61864|61849|484
1619140500000|2021-04-23 01:15:00|61864.3|61849.3|61862|61842|61869.8|61850.8|61855|61835|537
1619140800000|2021-04-23 01:20:00|61862.5|61842.5|61856.3|61841.3|61866.8|61849.8|61853.9|61837.4|435
1619141100000|2021-04-23 01:25:00|61856|61841|61862.3|61847.3|61864.3|61847.4|61851.9|61835.3|431
1619141400000|2021-04-23 01:30:00|61861.8|61846.8|61859.2|61839.2|61875.1|61858.2|61858.8|61839.2|634
1619141700000|2021-04-23 01:35:00|61859|61839|61858.5|61838.5|61861.2|61843.8|61851.3|61833.8|570
1619142000000|2021-04-23 01:40:00|61858.6|61838.6|61851.6|61831.6|61861.2|61843.5|61849.1|61830.4|567
1619142300000|2021-04-23 01:45:00|61851.8|61831.8|61862.6|61842.6|61863.1|61846.1|61848.7|61830.5|470
1619142600000|2021-04-23 01:50:00|61862.7|61842.7|61847.6|61832.6|61862.7|61844.8|61847.6|61830.3|494
1619142900000|2021-04-23 01:55:00|61847.5|61832.5|61844.3|61829.3|61852.5|61835.9|61839.3|61822.1|470
1619143200000|2021-04-23 02:00:00|61844.9|61829.9|61853.7|61838.7|61860.2|61843.7|61842.1|61825.2|568
1619143500000|2021-04-23 02:05:00|61853.9|61838.9|61862.6|61847.6|61866|61849.9|61851.8|61834.4|464
1619143800000|2021-04-23 02:10:00|61862.5|61847.5|61869.5|61854.5|61870.1|61854.8|61859.1|61841.2|470
1619144100000|2021-04-23 02:15:00|61869.4|61854.4|61880.3|61865.3|61882.4|61866.3|61867.3|61848.9|550
1619144400000|2021-04-23 02:20:00|61880.5|61865.5|61871.8|61856.8|61882.2|61866.2|61867.1|61850.9|425
1619144700000|2021-04-23 02:25:00|61870.6|61855.6|61874.3|61859.3|61875.3|61860.3|61868.5|61851.4|385
1619145000000|2021-04-23 02:30:00|61874.4|61859.4|61876.7|61861.7|61878.1|61862.1|61864.2|61847.4|417
1619145300000|2021-04-23 02:35:00|61876.8|61861.8|61874.3|61859.3|61877.6|61861.8|61870.9|61855.9|380
1619145600000|2021-04-23 02:40:00|61874.2|61859.2|61864.4|61844.4|61874.3|61859.3|61862|61843.7|464
1619145900000|2021-04-23 02:45:00|61864.3|61844.3|61864.2|61849.2|61871.9|61855.3|61858.8|61841.6|506
1619146200000|2021-04-23 02:50:00|61864.1|61849.1|61869.1|61854.1|61874|61857.4|61861.4|61845|501
1619146500000|2021-04-23 02:55:00|61869.3|61854.3|61865.7|61845.7|61870.5|61854.7|61859.1|61843.8|639
1619146800000|2021-04-23 03:00:00|61865.9|61845.9|61865.8|61850.8|61868.7|61852.7|61862.3|61845.2|501
1619147100000|2021-04-23 03:05:00|61865.4|61850.4|61856.4|61841.4|61868.6|61852.6|61854.5|61837.4|418
1619147400000|2021-04-23 03:10:00|61856.9|61841.9|61857.3|61842.3|61866.6|61848.9|61854.5|61839.5|451
1619147700000|2021-04-23 03:15:00|61857.1|61842.1|61857.2|61842.2|61863.5|61845.7|61851.8|61835.2|498
1619148000000|2021-04-23 03:20:00|61856.6|61841.6|61860|61845|61866.8|61850|61855.6|61840.6|465
1619148300000|2021-04-23 03:25:00|61859.5|61844.5|61857.9|61842.9|61860.1|61845.1|61856.3|61841.3|332
1619148600000|2021-04-23 03:30:00|61858|61843|61859.7|61844.7|61860.8|61845|61857.1|61839.9|431
1619148900000|2021-04-23 03:35:00|61859.8|61844.8|61858|61843|61864.4|61848.4|61857.5|61841.4|381
1619149200000|2021-04-23 03:40:00|61858.2|61843.2|61861.3|61846.3|61862.2|61847.2|61856.9|61841.9|356
1619149500000|2021-04-23 03:45:00|61861.9|61846.9|61870.3|61855.3|61870.5|61855.5|61859.6|61843.3|371
1619149800000|2021-04-23 03:50:00|61870.4|61855.4|61870|61855|61873|61858|61867.3|61852.3|335
1619150100000|2021-04-23 03:55:00|61870.1|61855.1|61864.3|61849.3|61871.5|61856.5|61863.3|61846.6|376
1619150400000|2021-04-23 04:00:00|61864.4|61849.4|61864.9|61849.9|61867.7|61852.7|61859.4|61844.4|523
1619150700000|2021-04-23 04:05:00|61865.1|61850.1|61864.8|61849.8|61868.5|61851.3|61860.2|61843|358
1619151000000|2021-04-23 04:10:00|61864.9|61849.9|61857.2|61842.2|61865.6|61850.2|61851.3|61836.3|415
1619151300000|2021-04-23 04:15:00|61857.4|61842.4|61851.5|61836.5|61857.5|61842.5|61849|61831.5|425
1619151600000|2021-04-23 04:20:00|61851.7|61836.7|61855.9|61840.9|61859|61843.7|61851.7|61836.7|412
1619151900000|2021-04-23 04:25:00|61854.8|61839.8|61852.2|61837.2|61856.1|61839.8|61850.5|61833.6|361
1619152200000|2021-04-23 04:30:00|61852.4|61837.4|61854.2|61839.2|61858.2|61843.2|61852.3|61837.3|395
1619152500000|2021-04-23 04:35:00|61854.6|61839.6|61850.3|61835.3|61857.2|61842|61850.3|61834.3|334
1619152800000|2021-04-23 04:40:00|61851|61836|61847.3|61832.3|61856.1|61838.5|61846.2|61831.2|386
1619153100000|2021-04-23 04:45:00|61847.4|61832.4|61841.7|61826.7|61848.2|61833|61841.4|61826.4|410
1619153400000|2021-04-23 04:50:00|61841.5|61826.5|61836.6|61821.6|61842.2|61827.2|61832.8|61817.8|383
1619153700000|2021-04-23 04:55:00|61836.8|61821.8|61838.3|61823.3|61840.6|61825.6|61835.2|61818.7|391
1619154000000|2021-04-23 05:00:00|61838.2|61823.2|61833.6|61818.6|61838.3|61823.3|61831.1|61816.1|378
1619154300000|2021-04-23 05:05:00|61833.5|61818.5|61835.6|61820.6|61839.3|61822.7|61831.3|61816.3|352
1619154600000|2021-04-23 05:10:00|61835.3|61820.3|61832.6|61817.6|61837.3|61822|61830.5|61812.8|313
1619154900000|2021-04-23 05:15:00|61833|61818|61828.7|61813.7|61835.1|61818.9|61827|61809.5|357
1619155200000|2021-04-23 05:20:00|61828.6|61813.6|61836.7|61821.7|61838.7|61821.7|61827|61812|332
1619155500000|2021-04-23 05:25:00|61836.8|61821.8|61843|61828|61845.8|61828.9|61835.3|61820.3|406
1619155800000|2021-04-23 05:30:00|61842.9|61827.9|61830.9|61815.9|61846.6|61831|61830.1|61815.1|542
1619156100000|2021-04-23 05:35:00|61830.8|61815.8|61828.6|61813.6|61832.4|61816.4|61821.6|61806.6|521
1619156400000|2021-04-23 05:40:00|61829.2|61814.2|61832.2|61817.2|61836.4|61818.8|61828.6|61813.6|361
1619156700000|2021-04-23 05:45:00|61832.3|61817.3|61824.2|61809.2|61833.4|61818.4|61823.3|61807|333
1619157000000|2021-04-23 05:50:00|61824.4|61809.4|61829.6|61814.6|61836.5|61819|61823.8|61807.5|411
1619157300000|2021-04-23 05:55:00|61830.4|61815.4|61827.3|61807.3|61850.9|61833.5|61822.7|61805.8|737
1619157600000|2021-04-23 06:00:00|61827.5|61807.5|61849.1|61834.1|61851.7|61836.7|61823|61806.1|820
1619157900000|2021-04-23 06:05:00|61849.5|61834.5|61836.2|61821.2|61855.3|61839.7|61833.5|61818.5|608
1619158200000|2021-04-23 06:10:00|61836|61821|61836.3|61821.3|61844.2|61829.2|61835.6|61819.9|607
1619158500000|2021-04-23 06:15:00|61836.4|61821.4|61844.1|61824.1|61855.8|61840.2|61833.2|61818.2|704
1619158800000|2021-04-23 06:20:00|61841.7|61826.7|61844|61829|61844.9|61829.9|61832.3|61817.3|588
1619159100000|2021-04-23 06:25:00|61843.8|61828.8|61844.3|61829.3|61850.3|61835.3|61833.1|61817.5|564
1619159400000|2021-04-23 06:30:00|61843.9|61828.9|61851.3|61836.3|61857.5|61842.5|61843.6|61828.6|549
1619159700000|2021-04-23 06:35:00|61851.4|61836.4|61830.7|61815.7|61854.5|61839.5|61829.7|61814.7|579
1619160000000|2021-04-23 06:40:00|61830.4|61815.4|61833.5|61818.5|61839.1|61824.1|61819.9|61804.9|612
1619160300000|2021-04-23 06:45:00|61834|61819|61815.4|61800.4|61846.9|61831.9|61814.9|61799.9|610
1619160600000|2021-04-23 06:50:00|61815.3|61800.3|61810.4|61795.4|61819.4|61804.4|61803.5|61788.5|628
1619160900000|2021-04-23 06:55:00|61810.2|61795.2|61795.5|61780.5|61810.2|61795.2|61785.8|61770.8|774
1619161200000|2021-04-23 07:00:00|61795.7|61780.7|61790.3|61775.3|61803.2|61788.2|61776.5|61761.5|791
1619161500000|2021-04-23 07:05:00|61790.2|61775.2|61774.3|61759.3|61804.6|61789.6|61766.9|61751.9|801
1619161800000|2021-04-23 07:10:00|61774.4|61759.4|61760.9|61740.9|61776.3|61761.3|61759.2|61740.3|808
1619162100000|2021-04-23 07:15:00|61761.3|61741.3|61730.9|61715.9|61761.3|61741.3|61723.7|61708.3|882
1619162400000|2021-04-23 07:20:00|61730.8|61715.8|61723.5|61708.5|61738.8|61721.4|61717.9|61701.3|836
1619162700000|2021-04-23 07:25:00|61725.1|61710.1|61720.8|61700.8|61730.1|61715.1|61714|61697.7|747
1619163000000|2021-04-23 07:30:00|61721.9|61701.9|61736.9|61721.9|61749.9|61729.9|61718.6|61698.6|825
1619163300000|2021-04-23 07:35:00|61737.2|61722.2|61718.3|61703.3|61737.7|61722.7|61717|61702|724
1619163600000|2021-04-23 07:40:00|61718.4|61703.4|61706|61691|61718.6|61703.6|61700|61685|766
1619163900000|2021-04-23 07:45:00|61705.9|61690.9|61699.5|61684.5|61712.8|61697.1|61688.3|61671.3|826
1619164200000|2021-04-23 07:50:00|61701.1|61686.1|61695.5|61680.5|61715|61696.7|61694|61679|637
1619164500000|2021-04-23 07:55:00|61695.6|61680.6|61698.4|61678.4|61705.3|61690.3|61685.9|61670.9|762
1619164800000|2021-04-23 08:00:00|61699.7|61679.7|61691.6|61676.6|61707.3|61692.3|61687.7|61671.4|737
1619165100000|2021-04-23 08:05:00|61691.1|61676.1|61706.7|61691.7|61708|61693|61688.6|61673.6|646
1619165400000|2021-04-23 08:10:00|61707|61692|61701|61686|61707.3|61692.3|61688.2|61673.2|710
1619165700000|2021-04-23 08:15:00|61700.5|61685.5|61671.2|61656.2|61703.9|61688.9|61670.4|61654|722
1619166000000|2021-04-23 08:20:00|61671.3|61656.3|61668.1|61653.1|61681.3|61666.3|61667.1|61652.1|688
1619166300000|2021-04-23 08:25:00|61668.3|61653.3|61677|61662|61681.7|61666.7|61668.1|61653.1|636
1619166600000|2021-04-23 08:30:00|61676.9|61661.9|61673.2|61658.2|61687.2|61671|61666|61651|688
1619166900000|2021-04-23 08:35:00|61673.7|61658.7|61665.9|61650.9|61680.9|61665.9|61664.9|61649.9|724
1619167200000|2021-04-23 08:40:00|61665.6|61650.6|61678.8|61663.8|61680.3|61665.3|61664.3|61649.3|625
1619167500000|2021-04-23 08:45:00|61678.9|61663.9|61678.5|61663.5|61688|61673|61673|61658|608
1619167800000|2021-04-23 08:50:00|61678.6|61663.6|61665.8|61650.8|61683.3|61668.3|61663.1|61647.8|695
1619168100000|2021-04-23 08:55:00|61665.7|61650.7|61673.7|61658.7|61680.9|61665.9|61662.3|61647.3|724
1619168400000|2021-04-23 09:00:00|61674.4|61659.4|61662.8|61647.8|61674.4|61659.4|61662.2|61647.2|603
1619168700000|2021-04-23 09:05:00|61663.3|61648.3|61668.3|61653.3|61670.8|61655.8|61659.4|61644.4|620
1619169000000|2021-04-23 09:10:00|61668.2|61653.2|61687|61672|61692.6|61677.6|61667.2|61652.2|723
1619169300000|2021-04-23 09:15:00|61687.1|61672.1|61673.2|61658.2|61688.2|61672.7|61672.7|61656.8|616
1619169600000|2021-04-23 09:20:00|61673.3|61658.3|61671.4|61656.4|61675.2|61660.2|61662.5|61647.5|757
1619169900000|2021-04-23 09:25:00|61671.6|61656.6|61681|61666|61684.6|61669.6|61670.8|61653.3|640
1619170200000|2021-04-23 09:30:00|61680.7|61665.7|61680.1|61665.1|61684.5|61669.5|61677.2|61662.2|507
1619170500000|2021-04-23 09:35:00|61680.2|61665.2|61664.7|61649.7|61680.8|61665.8|61662.6|61647.1|522
1619170800000|2021-04-23 09:40:00|61664.4|61649.4|61667.9|61652.9|61676.7|61661.7|61664.2|61649.2|514
1619171100000|2021-04-23 09:45:00|61667.8|61652.8|61677.8|61662.8|61678.9|61663.5|61662.5|61647.5|528
1619171400000|2021-04-23 09:50:00|61677.5|61662.5|61686.9|61671.9|61692|61677|61674.2|61658.5|673
1619171700000|2021-04-23 09:55:00|61685.5|61670.5|61686.4|61671.4|61686.9|61671.9|61669|61654|676
1619172000000|2021-04-23 10:00:00|61686.6|61671.6|61677.3|61662.3|61689.4|61674.4|61675.6|61660.6|583
1619172300000|2021-04-23 10:05:00|61676.8|61661.8|61683.2|61668.2|61690.7|61675.7|61676.8|61661.8|534
1619172600000|2021-04-23 10:10:00|61683.5|61668.5|61686.3|61671.3|61689.1|61674.1|61672.7|61657.7|521
1619172900000|2021-04-23 10:15:00|61686.2|61671.2|61698.3|61683.3|61699|61684|61686|61671|626
1619173200000|2021-04-23 10:20:00|61698.4|61683.4|61709.8|61694.8|61711.9|61696.9|61693.9|61678.9|586
1619173500000|2021-04-23 10:25:00|61709.9|61694.9|61701.6|61686.6|61717|61702|61699.9|61684.5|565
1619173800000|2021-04-23 10:30:00|61701.5|61686.5|61720|61705|61722.1|61707.1|61701.2|61686.2|430
1619174100000|2021-04-23 10:35:00|61719.9|61704.9|61709.2|61694.2|61722.2|61707.2|61708.9|61693.9|500
1619174400000|2021-04-23 10:40:00|61708.8|61693.8|61714.5|61699.5|61718|61703|61708.8|61693.8|434
1619174700000|2021-04-23 10:45:00|61714|61699|61698.4|61683.4|61717.6|61702.6|61697.6|61682.6|582
1619175000000|2021-04-23 10:50:00|61698.3|61683.3|61691.8|61676.8|61704.6|61689.6|61685.5|61670.5|620
1619175300000|2021-04-23 10:55:00|61692.8|61677.8|61680.4|61665.4|61695.4|61678.7|61673.8|61658.3|708
1619175600000|2021-04-23 11:00:00|61680.5|61665.5|61693.5|61678.5|61707.6|61692.6|61680.5|61665.5|639
1619175900000|2021-04-23 11:05:00|61693.6|61678.6|61691.6|61676.6|61697.3|61682.3|61679.8|61664.8|635
1619176200000|2021-04-23 11:10:00|61689.9|61674.9|61680.3|61665.3|61696.7|61681.7|61679.8|61664.8|643
1619176500000|2021-04-23 11:15:00|61680.1|61665.1|61691.7|61676.7|61694.9|61679.3|61680|61665|553
1619176800000|2021-04-23 11:20:00|61691.8|61676.8|61699.6|61684.6|61705.6|61690.6|61691.8|61676.8|546
1619177100000|2021-04-23 11:25:00|61699.1|61684.1|61679.5|61664.5|61705.7|61690.7|61678.5|61661.4|585
1619177400000|2021-04-23 11:30:00|61683.1|61663.1|61673|61658|61683.1|61664.7|61667.3|61652.3|633
1619177700000|2021-04-23 11:35:00|61672.9|61657.9|61670.1|61655.1|61675.1|61660.1|61663.1|61648.1|652
1619178000000|2021-04-23 11:40:00|61670.2|61655.2|61673.3|61658.3|61676.1|61659.5|61660.2|61645.2|622
1619178300000|2021-04-23 11:45:00|61673.4|61658.4|61665.3|61650.3|61674.4|61659.4|61657|61641.9|687
1619178600000|2021-04-23 11:50:00|61665.5|61650.5|61665.2|61650.2|61668.5|61653.5|61653.2|61638.2|648
1619178900000|2021-04-23 11:55:00|61665.3|61650.3|61675.1|61660.1|61684.9|61669.9|61662.1|61647.1|830
1619179200000|2021-04-23 12:00:00|61674.4|61659.4|61641.8|61626.8|61679.6|61664.6|61640.1|61625.1|784
1619179500000|2021-04-23 12:05:00|61641.2|61626.2|61624.2|61609.2|61643.5|61628.5|61620.9|61605.9|839
1619179800000|2021-04-23 12:10:00|61625.4|61610.4|61637.5|61622.5|61637.6|61622.6|61620.5|61605.5|663
1619180100000|2021-04-23 12:15:00|61637.8|61622.8|61645.8|61630.8|61653.9|61638.4|61636.2|61620.8|687
1619180400000|2021-04-23 12:20:00|61644.5|61629.5|61616.6|61601.6|61652.7|61637.7|61608.3|61593.3|836
1619180700000|2021-04-23 12:25:00|61616.7|61601.7|61622.6|61607.6|61631.6|61615|61614.1|61599.1|767
1619181000000|2021-04-23 12:30:00|61622.1|61607.1|61617.4|61602.4|61626.4|61610.5|61614.2|61597.4|713
1619181300000|2021-04-23 12:35:00|61617.6|61602.6|61601.8|61586.8|61633.5|61618.5|61592|61577|740
1619181600000|2021-04-23 12:40:00|61600|61585|61607.9|61592.9|61613|61597.1|61594|61579|665
1619181900000|2021-04-23 12:45:00|61607.8|61592.8|61591.8|61576.8|61608|61592.8|61589.8|61574.8|635
1619182200000|2021-04-23 12:50:00|61591|61576|61599.9|61584.9|61600.7|61585.7|61586|61571|744
1619182500000|2021-04-23 12:55:00|61600.3|61585.3|61606.8|61591.8|61608.7|61593.7|61586.6|61571.6|735
1619182800000|2021-04-23 13:00:00|61607.1|61592.1|61609.3|61594.3|61611.2|61595.3|61595.3|61580.3|745
1619183100000|2021-04-23 13:05:00|61609.4|61594.4|61605.3|61590.3|61612.8|61597.8|61594|61577|770
1619183400000|2021-04-23 13:10:00|61605.2|61590.2|61645.6|61630.6|61645.9|61630.9|61601.4|61586.4|841
1619183700000|2021-04-23 13:15:00|61645.7|61630.7|61614.5|61599.5|61648|61633|61613.7|61598.7|766
1619184000000|2021-04-23 13:20:00|61614.4|61599.4|61632.7|61617.7|61640.8|61623.5|61600|61585|716
1619184300000|2021-04-23 13:25:00|61632.6|61617.6|61642.6|61622.6|61648|61630.7|61630.1|61615.1|605
1619184600000|2021-04-23 13:30:00|61642.4|61622.4|61632.1|61617.1|61647|61632|61622.7|61607.7|726
1619184900000|2021-04-23 13:35:00|61630.7|61615.7|61642|61627|61653.4|61638.4|61626.6|61611.6|650
1619185200000|2021-04-23 13:40:00|61642.2|61627.2|61632.6|61612.6|61650.7|61635.7|61617.8|61602.8|702
1619185500000|2021-04-23 13:45:00|61631.6|61611.6|61630.2|61615.2|61637.8|61622.7|61616|61601|860
1619185800000|2021-04-23 13:50:00|61630|61615|61658.1|61643.1|61658.5|61643.5|61615.7|61600.7|865
1619186100000|2021-04-23 13:55:00|61658.5|61643.5|61658.4|61643.4|61666.6|61651.6|61648.9|61633.9|807
1619186400000|2021-04-23 14:00:00|61658.6|61643.6|61657.5|61642.5|61673.9|61658.9|61652.1|61637.1|891
1619186700000|2021-04-23 14:05:00|61657.6|61642.6|61663|61648|61668.8|61653.8|61653.4|61638.4|809
1619187000000|2021-04-23 14:10:00|61663.2|61648.2|61682.9|61667.9|61690.7|61675.7|61660.1|61645.1|788
1619187300000|2021-04-23 14:15:00|61683|61668|61680.4|61665.4|61714.6|61699.6|61676.7|61661.7|958
1619187600000|2021-04-23 14:20:00|61680.2|61665.2|61652.2|61637.2|61687.9|61672.9|61643.6|61625.3|994
1619187900000|2021-04-23 14:25:00|61652.8|61637.8|61667.2|61652.2|61667.9|61652.9|61648.6|61633.6|862
1619188200000|2021-04-23 14:30:00|61665.7|61650.7|61641.8|61626.8|61688.4|61673.4|61630.9|61615.3|972
1619188500000|2021-04-23 14:35:00|61639.9|61624.9|61674.2|61659.2|61675.1|61660.1|61639.9|61624.9|835
1619188800000|2021-04-23 14:40:00|61674.1|61659.1|61688|61673|61689.8|61674.8|61660.5|61645.5|856
1619189100000|2021-04-23 14:45:00|61687.7|61672.7|61704.9|61689.9|61705.2|61690.2|61666.9|61651.9|875
1619189400000|2021-04-23 14:50:00|61703.5|61688.5|61720.6|61705.6|61732.7|61717.7|61701.8|61686.8|894
1619189700000|2021-04-23 14:55:00|61720.8|61705.8|61720.6|61705.6|61736.4|61721.4|61715.3|61700.3|969
1619190000000|2021-04-23 15:00:00|61720.7|61705.7|61699.3|61684.3|61723.4|61708.4|61699.1|61682|853
1619190300000|2021-04-23 15:05:00|61699.4|61684.4|61691.9|61676.9|61699.4|61684.4|61684.8|61669.8|752
1619190600000|2021-04-23 15:10:00|61691.2|61676.2|61698.2|61683.2|61698.5|61683.5|61684|61669|660
1619190900000|2021-04-23 15:15:00|61698.1|61683.1|61683.3|61668.3|61698.1|61683.1|61682.3|61667.3|719
1619191200000|2021-04-23 15:20:00|61683.2|61668.2|61662.4|61647.4|61689.8|61674.8|61662.1|61647.1|670
1619191500000|2021-04-23 15:25:00|61662.7|61647.7|61653.7|61638.7|61669.5|61654.5|61650.9|61635.9|688
1619191800000|2021-04-23 15:30:00|61653.9|61638.9|61662.2|61647.2|61669.3|61654.3|61653.2|61638.2|553
1619192100000|2021-04-23 15:35:00|61662.3|61647.3|61658.9|61643.9|61670.4|61655.4|61656.8|61641.8|576
1619192400000|2021-04-23 15:40:00|61659|61644|61640.6|61625.6|61659.1|61644.1|61638.9|61623.9|663
1619192700000|2021-04-23 15:45:00|61641.3|61626.3|61615.4|61600.4|61641.3|61626.3|61612.3|61597.3|719
1619193000000|2021-04-23 15:50:00|61615.1|61600.1|61631.6|61616.6|61631.8|61616.8|61610.3|61595.3|593
1619193300000|2021-04-23 15:55:00|61631.7|61616.7|61622.4|61607.4|61638.4|61623.4|61622.1|61607.1|619
1619193600000|2021-04-23 16:00:00|61622.3|61607.3|61602.5|61587.5|61622.9|61607.9|61601.9|61586.9|727
1619193900000|2021-04-23 16:05:00|61602.1|61587.1|61602.7|61587.7|61611.8|61596.8|61601.9|61586.9|553
1619194200000|2021-04-23 16:10:00|61602.6|61587.6|61611.4|61596.4|61612.9|61597.9|61597.2|61582.2|560
1619194500000|2021-04-23 16:15:00|61611.7|61596.7|61599.4|61584.4|61612.8|61597.8|61598.5|61580.6|545
1619194800000|2021-04-23 16:20:00|61599.2|61584.2|61602|61587|61606.9|61591.9|61595.6|61580.6|545
1619195100000|2021-04-23 16:25:00|61601.9|61586.9|61608.9|61593.9|61610.6|61595.6|61596|61579.5|526
1619195400000|2021-04-23 16:30:00|61609.3|61594.3|61612.1|61597.1|61616.6|61601.6|61605.1|61590.1|528
1619195700000|2021-04-23 16:35:00|61612|61597|61615.1|61600.1|61616|61601|61607.7|61592.7|508
1619196000000|2021-04-23 16:40:00|61615|61600|61603.6|61588.6|61619|61604|61603.5|61586|500
1619196300000|2021-04-23 16:45:00|61603.7|61588.7|61594.9|61579.9|61603.7|61588.7|61592.2|61577.2|543
1619196600000|2021-04-23 16:50:00|61595.1|61580.1|61580|61565|61595.1|61580.1|61578.6|61563.6|523
1619196900000|2021-04-23 16:55:00|61580.1|61565.1|61579|61564|61582.6|61567.6|61575.7|61560.7|532
1619197200000|2021-04-23 17:00:00|61579.1|61564.1|61579|61564|61587.5|61571.8|61572.6|61557.6|630
1619197500000|2021-04-23 17:05:00|61579.1|61564.1|61588.8|61573.8|61591.9|61576.5|61579|61564|505
1619197800000|2021-04-23 17:10:00|61588.5|61573.5|61566.6|61551.6|61590.1|61575.1|61560.7|61545.7|601
1619198100000|2021-04-23 17:15:00|61566.9|61551.9|61566.4|61551.4|61575.2|61560.2|61564.1|61549.1|471
1619198400000|2021-04-23 17:20:00|61566.2|61551.2|61567.3|61552.3|61570.3|61555.3|61564.1|61549.1|406
1619198700000|2021-04-23 17:25:00|61567.4|61552.4|61565.1|61550.1|61570.4|61555.4|61561.5|61546.5|444
1619199000000|2021-04-23 17:30:00|61564.9|61549.9|61554.4|61539.4|61564.9|61549.9|61553.7|61538.7|471
1619199300000|2021-04-23 17:35:00|61554.3|61539.3|61549.1|61534.1|61555.4|61540.4|61549|61534|390
1619199600000|2021-04-23 17:40:00|61549|61534|61546.2|61531.2|61549.5|61534.5|61542.6|61527.6|538
1619199900000|2021-04-23 17:45:00|61546.3|61531.3|61546.6|61531.6|61548.8|61533.8|61542.5|61527.3|466
1619200200000|2021-04-23 17:50:00|61548.3|61533.3|61548.9|61533.9|61551.9|61536.9|61543.5|61528.5|429
1619200500000|2021-04-23 17:55:00|61548.8|61533.8|61533.4|61518.4|61551.2|61536.2|61531|61516|526
1619200800000|2021-04-23 18:00:00|61534.2|61519.2|61528.5|61513.5|61535.1|61520.1|61526.2|61511.2|487
1619201100000|2021-04-23 18:05:00|61529.1|61514.1|61523.6|61508.6|61530.1|61515.1|61521.9|61506.9|518
1619201400000|2021-04-23 18:10:00|61523.8|61508.8|61525.9|61510.9|61526.2|61511.2|61521.7|61506.7|344
1619201700000|2021-04-23 18:15:00|61525.8|61510.8|61534.5|61519.5|61534.6|61519.6|61520.5|61505.5|364
1619202000000|2021-04-23 18:20:00|61534.3|61519.3|61522|61507|61535.3|61520.3|61521.4|61506.4|386
1619202300000|2021-04-23 18:25:00|61520.7|61505.7|61518|61503|61526.2|61511.2|61518|61503|380
1619202600000|2021-04-23 18:30:00|61518.1|61503.1|61518.6|61503.6|61522.8|61507.8|61515.7|61500.7|340
1619202900000|2021-04-23 18:35:00|61518.4|61503.4|61513.1|61498.1|61518.6|61503.6|61509.1|61494.1|394
1619203200000|2021-04-23 18:40:00|61512.9|61497.9|61509.9|61494.9|61513.6|61498.6|61507.9|61492.9|357
1619203500000|2021-04-23 18:45:00|61508|61493|61511.7|61496.7|61514|61499|61507.9|61492.9|388
1619203800000|2021-04-23 18:50:00|61511.9|61496.9|61500.3|61485.3|61513.8|61498.8|61500.3|61485.3|389
1619204100000|2021-04-23 18:55:00|61500.5|61485.5|61498.9|61483.9|61504|61489|61496.1|61481.1|562
1619204400000|2021-04-23 19:00:00|61498.6|61483.6|61500.1|61485.1|61501.4|61486.4|61496.3|61481.3|470
1619204700000|2021-04-23 19:05:00|61499.2|61484.2|61500.7|61485.7|61501.7|61486.7|61495.9|61480.9|373
1619205000000|2021-04-23 19:10:00|61500.4|61485.4|61491.2|61476.2|61500.6|61485.6|61488.6|61473.6|382
1619205300000|2021-04-23 19:15:00|61490.8|61475.8|61490.5|61475.5|61496.1|61481.1|61485.7|61470.7|459
1619205600000|2021-04-23 19:20:00|61490.4|61475.4|61481.3|61466.3|61490.6|61475.6|61480.5|61465.5|470
1619205900000|2021-04-23 19:25:00|61481.2|61466.2|61475.1|61460.1|61483.1|61468.1|61474|61459|508
1619206200000|2021-04-23 19:30:00|61475.2|61460.2|61470.6|61455.6|61484.5|61467.8|61469.4|61452.5|602
1619206500000|2021-04-23 19:35:00|61470.8|61455.8|61469.4|61454.4|61473.2|61458.2|61466.9|61451.9|509
1619206800000|2021-04-23 19:40:00|61469.5|61454.5|61467.9|61452.9|61473.3|61455.7|61466.5|61450.7|493
1619207100000|2021-04-23 19:45:00|61468.1|61453.1|61477.1|61457.1|61478.4|61463.4|61468|61453|524
1619207400000|2021-04-23 19:50:00|61477.2|61457.2|61470.2|61455.2|61480.8|61463.2|61469.7|61454.7|503
1619207700000|2021-04-23 19:55:00|61469.9|61454.9|61462.5|61447.5|61474.6|61458.1|61460.9|61442.9|695
1619208000000|2021-04-23 20:00:00|61462.2|61447.2|61470.6|61450.6|61470.9|61452.4|61461.2|61443.3|546
1619208300000|2021-04-23 20:05:00|61470.5|61450.5|61484|61464|61487|61467|61470.4|61450.4|443
1619208600000|2021-04-23 20:10:00|61483.9|61463.9|61485.2|61465.2|61486.6|61466.6|61480.1|61460.1|305
1619208900000|2021-04-23 20:15:00|61483.2|61463.2|61489.2|61469.2|61491.1|61471.1|61479.1|61459.1|331
1619209200000|2021-04-23 20:20:00|61490.7|61470.7|61478.9|61458.9|61493.7|61473.7|61474.7|61454.7|322
1619209500000|2021-04-23 20:25:00|61480|61460|61480.1|61460.1|61489.1|61469.1|61478.2|61458.2|383
1619209800000|2021-04-23 20:30:00|61483.2|61463.2|61477|61457|61485.9|61465.9|61472.1|61452.1|315
1619210100000|2021-04-23 20:35:00|61478.2|61458.2|61479.2|61459.2|61479.2|61459.2|61475.2|61455.2|208
1619210400000|2021-04-23 20:40:00|61478.5|61458.5|61482.1|61462.1|61489.9|61469.9|61475.6|61455.6|337
1619210700000|2021-04-23 20:45:00|61482.8|61462.8|61486|61466|61490.2|61470.2|61479.2|61459.2|343
1619211000000|2021-04-23 20:50:00|61485.4|61465.4|61479.8|61459.8|61487.6|61467.6|61467.1|61447.1|349
1619211300000|2021-04-23 20:55:00|61479.2|61459.2|61476.3|61456.3|61487.1|61467.1|61465.2|61445.2|286
1619380800000|2021-04-25 20:00:00|61500.1|61470.1|61500.1|61470.1|61501.6|61471.6|61500.1|61470.1|3
1619381100000|2021-04-25 20:05:00|61501.6|61471.6|61501.6|61471.6|61501.6|61471.6|61501.6|61471.6|1
1619381400000|2021-04-25 20:10:00|61500.1|61470.1|61500.1|61470.1|61500.1|61470.1|61500.1|61470.1|1
1619381700000|2021-04-25 20:15:00|61501.6|61471.6|61501.6|61471.6|61501.6|61471.6|61501.6|61471.6|1
1619382000000|2021-04-25 20:20:00|61500.1|61470.1|61500.1|61470.1|61500.1|61470.1|61500.1|61470.1|1
1619382300000|2021-04-25 20:25:00|61501.6|61471.6|61538.4|61441.8|61538.4|61471.6|61501.6|61441.8|2
1619382600000|2021-04-25 20:30:00|61503.6|61473.6|61502.9|61472.9|61503.6|61473.6|61502.2|61472.2|5
1619382900000|2021-04-25 20:35:00|61502.5|61472.5|61502.2|61472.2|61502.5|61472.5|61502.2|61472.2|3
1619383200000|2021-04-25 20:40:00|61502.4|61472.4|61502.7|61472.7|61502.7|61472.7|61502.4|61472.4|2
1619383500000|2021-04-25 20:45:00|61502.4|61472.4|61502.4|61472.4|61502.4|61472.4|61502.4|61472.4|1
1619383800000|2021-04-25 20:50:00|61502.7|61472.7|61502.7|61472.7|61502.7|61472.7|61502.7|61472.7|1
1619384100000|2021-04-25 20:55:00|61502.4|61472.4|61507.6|61477.6|61507.6|61477.6|61501.4|61471.4|14
1619384400000|2021-04-25 21:00:00|61500.3|61470.3|61507.3|61477.3|61507.8|61477.8|61495.3|61465.3|31
1619384700000|2021-04-25 21:05:00|61501.6|61471.6|61507.6|61477.6|61510.5|61480.5|61500.7|61470.7|55
1619385000000|2021-04-25 21:10:00|61508|61478|61507.8|61477.8|61510.1|61480.1|61502.5|61472.5|64
1619385300000|2021-04-25 21:15:00|61504.5|61474.5|61507.4|61477.4|61507.8|61477.8|61503.2|61473.2|58
1619385600000|2021-04-25 21:20:00|61507.7|61477.7|61507.8|61477.8|61507.8|61477.8|61502.3|61472.3|9
1619385900000|2021-04-25 21:25:00|61504.3|61474.3|61504.1|61482.4|61511|61482.5|61501.5|61471.5|34
1619386200000|2021-04-25 21:30:00|61505.5|61479.6|61487.9|61450.2|61505.5|61481.5|61480.9|61443.6|157
1619386500000|2021-04-25 21:35:00|61486.8|61452.4|61497.2|61453.9|61505.4|61467.5|61468.5|61442.4|454
1619386800000|2021-04-25 21:40:00|61489.4|61457.9|61496.3|61460.1|61505.1|61469|61489.4|61450|236
1619387100000|2021-04-25 21:45:00|61490.3|61469.1|61487.8|61454.8|61503.4|61469.1|61483.3|61449.7|214
1619387400000|2021-04-25 21:50:00|61485.3|61456.4|61496.6|61470.3|61502.1|61474.6|61485.1|61449.1|233
1619387700000|2021-04-25 21:55:00|61495.9|61473.9|61490.4|61465.1|61507.2|61477|61490.4|61458.2|247
1619388000000|2021-04-25 22:00:00|61494.8|61460.8|61487.9|61467.9|61495.7|61469.7|61478|61445.8|493
1619388300000|2021-04-25 22:05:00|61486.6|61466.6|61503.9|61483.9|61504.3|61484.3|61486.6|61466.6|431
1619388600000|2021-04-25 22:10:00|61504.2|61484.2|61506.8|61486.8|61511.9|61491.9|61502.6|61482.6|352
1619388900000|2021-04-25 22:15:00|61507.2|61487.2|61504.7|61484.7|61509.5|61489.5|61502.6|61482.6|238
1619389200000|2021-04-25 22:20:00|61504.3|61484.3|61504.6|61484.6|61507.6|61487.6|61501.2|61481.2|177
1619389500000|2021-04-25 22:25:00|61503.9|61483.9|61501|61481|61505.3|61485.3|61494.2|61474.2|202
1619389800000|2021-04-25 22:30:00|61501.1|61481.1|61497|61477|61502.3|61482.3|61490.2|61470.2|388
1619390100000|2021-04-25 22:35:00|61497.1|61477.1|61495.9|61475.9|61502.4|61482.4|61493.3|61473.3|347
1619390400000|2021-04-25 22:40:00|61496|61476|61509.2|61489.2|61510|61490|61493.7|61473.7|254
1619390700000|2021-04-25 22:45:00|61508.9|61488.9|61505.6|61485.6|61513|61493|61499.9|61479.9|227
1619391000000|2021-04-25 22:50:00|61505.5|61485.5|61503.1|61483.1|61505.7|61485.8|61498.2|61478.2|186
1619391300000|2021-04-25 22:55:00|61502.9|61482.9|61506.1|61486.1|61507.1|61487.1|61499.1|61479.1|197
1619391600000|2021-04-25 23:00:00|61507.3|61487.3|61498.7|61478.7|61514.6|61497.9|61497.4|61478.5|281
1619391900000|2021-04-25 23:05:00|61498.5|61478.5|61495.2|61480.2|61499.2|61481.3|61490.8|61470.8|215
1619392200000|2021-04-25 23:10:00|61496.9|61481.9|61500.3|61480.3|61504.2|61486.5|61496.5|61478.5|164
1619392500000|2021-04-25 23:15:00|61498.1|61483.1|61502.6|61482.6|61505.8|61488.3|61498.1|61478.6|209
1619392800000|2021-04-25 23:20:00|61500.3|61485.3|61504.1|61484.1|61511.7|61493.5|61500.3|61481|201
1619393100000|2021-04-25 23:25:00|61504.5|61484.5|61506.6|61486.6|61510.6|61490.6|61501.6|61483.3|282
1619393400000|2021-04-25 23:30:00|61506.1|61486.1|61501.2|61481.2|61507.2|61489.2|61500.5|61481.1|268
1619393700000|2021-04-25 23:35:00|61501.4|61481.4|61494.6|61474.6|61503.7|61483.7|61492.8|61472.8|295
1619394000000|2021-04-25 23:40:00|61494.4|61474.4|61495.2|61475.2|61498.5|61480.5|61492.9|61474.1|240
1619394300000|2021-04-25 23:45:00|61496.3|61476.3|61500.7|61480.7|61503.4|61483.8|61493.3|61473.3|300
1619394600000|2021-04-25 23:50:00|61500.6|61480.6|61500.4|61485.4|61505.2|61486.1|61499.1|61480.2|213
1619394900000|2021-04-25 23:55:00|61500.7|61485.7|61518.4|61498.4|61522.1|61502.1|61500.2|61482.8|340
1619395200000|2021-04-26 00:00:00|61518.5|61498.5|61500.4|61480.4|61521.2|61504.3|61498.7|61479.1|591
1619395500000|2021-04-26 00:05:00|61500.6|61480.6|61480.2|61465.2|61502.9|61485.4|61477.2|61459.7|453
1619395800000|2021-04-26 00:10:00|61480.3|61465.3|61487.9|61472.9|61498.8|61480|61479.8|61460.9|415
1619396100000|2021-04-26 00:15:00|61488.2|61473.2|61494.9|61474.9|61495.8|61478.2|61482|61464.1|492
1619396400000|2021-04-26 00:20:00|61495.2|61475.2|61495.5|61475.5|61495.5|61477.9|61484.2|61465.3|398
1619396700000|2021-04-26 00:25:00|61495.4|61475.4|61484.8|61464.8|61495.6|61475.6|61477.6|61459.5|431
1619397000000|2021-04-26 00:30:00|61484.1|61464.1|61465.3|61445.3|61484.4|61466.4|61462.2|61444.2|503
1619397300000|2021-04-26 00:35:00|61463.2|61448.2|61444.7|61424.7|61467.7|61449.8|61439.4|61422.1|577
1619397600000|2021-04-26 00:40:00|61444.6|61424.6|61439.7|61419.7|61450.3|61432.9|61435.3|61417.6|506
1619397900000|2021-04-26 00:45:00|61439.6|61419.6|61438|61423|61442.5|61426|61435.7|61417.5|390
1619398200000|2021-04-26 00:50:00|61437.9|61422.9|61452.3|61432.3|61457.3|61438.3|61436.6|61419.3|563
1619398500000|2021-04-26 00:55:00|61454.5|61434.5|61448.7|61428.7|61454.5|61434.5|61438.3|61419.7|426
1619398800000|2021-04-26 01:00:00|61448.5|61428.5|61426.1|61411.1|61448.5|61428.5|61422|61405.1|591
1619399100000|2021-04-26 01:05:00|61426.3|61411.3|61414|61394|61431.4|61414.1|61409.8|61392.9|508
1619399400000|2021-04-26 01:10:00|61414.2|61394.2|61434.2|61414.2|61436.8|61417.7|61411.9|61391.9|529
1619399700000|2021-04-26 01:15:00|61434.9|61414.9|61419.7|61404.7|61437.2|61419.8|61418.5|61401.3|537
1619400000000|2021-04-26 01:20:00|61419.8|61404.8|61429.2|61414.2|61434.4|61419.4|61417.5|61400.5|569
1619400300000|2021-04-26 01:25:00|61429|61414|61416.4|61401.4|61432.5|61416.7|61415.7|61397.4|541
1619400600000|2021-04-26 01:30:00|61416.3|61401.3|61431.8|61416.8|61434.6|61419.4|61416.2|61400.3|581
1619400900000|2021-04-26 01:35:00|61431.7|61416.7|61433.8|61418.8|61435.7|61418.9|61419.8|61402.5|542
1619401200000|2021-04-26 01:40:00|61433.7|61418.7|61436.2|61421.2|61441.6|61424.1|61430|61412.2|523
1619401500000|2021-04-26 01:45:00|61436.4|61421.4|61416.1|61401.1|61437.3|61422.3|61415.4|61399.9|560
1619401800000|2021-04-26 01:50:00|61416.2|61401.2|61420.2|61405.2|61425.6|61408.9|61416|61400.2|571
1619402100000|2021-04-26 01:55:00|61420.5|61405.5|61409.7|61394.7|61421|61405.5|61401.8|61383.1|559
1619402400000|2021-04-26 02:00:00|61409.8|61394.8|61420.1|61405.1|61428.5|61411.3|61406.8|61391.8|571
1619402700000|2021-04-26 02:05:00|61420.5|61405.5|61410.1|61395.1|61429.8|61412.1|61410|61392.7|451
1619403000000|2021-04-26 02:10:00|61410|61395|61405.3|61390.3|61419.4|61402.1|61404.6|61389.6|434
1619403300000|2021-04-26 02:15:00|61405.2|61390.2|61417.1|61402.1|61424.7|61407.9|61404.3|61389.3|509
1619403600000|2021-04-26 02:20:00|61417.8|61402.8|61411.6|61391.6|61422.9|61405.5|61405.6|61389.6|552
1619403900000|2021-04-26 02:25:00|61411.5|61391.5|61409.2|61394.2|61412.4|61395.4|61405.1|61387.5|373
1619404200000|2021-04-26 02:30:00|61412.4|61392.4|61410.2|61395.2|61418.6|61400.2|61406.5|61389|457
1619404500000|2021-04-26 02:35:00|61410.4|61395.4|61413.4|61398.4|61416.5|61399.9|61405.2|61387.5|495
1619404800000|2021-04-26 02:40:00|61415.1|61395.1|61407.6|61392.6|61415.9|61398.7|61407.5|61390.4|379
1619405100000|2021-04-26 02:45:00|61408|61393|61405.1|61390.1|61413.5|61395.9|61402.6|61385|366
1619405400000|2021-04-26 02:50:00|61405.2|61390.2|61407.9|61392.9|61410.8|61394.3|61401.3|61383.8|405
1619405700000|2021-04-26 02:55:00|61407.8|61392.8|61394.7|61379.7|61410.1|61393.4|61392|61374.9|514
1619406000000|2021-04-26 03:00:00|61394.8|61379.8|61397.7|61382.7|61406.4|61388.8|61386.8|61371.5|567
1619406300000|2021-04-26 03:05:00|61397.6|61382.6|61390.6|61375.6|61401.7|61384.9|61388.4|61370.6|534
1619406600000|2021-04-26 03:10:00|61390.5|61375.5|61385.6|61370.6|61393|61375.8|61384.1|61365.2|527
1619406900000|2021-04-26 03:15:00|61385.5|61370.5|61379.6|61364.6|61390.9|61373.9|61376.2|61358.5|541
1619407200000|2021-04-26 03:20:00|61379.7|61364.7|61392.5|61372.5|61394.6|61378.2|61377.9|61360.2|649
1619407500000|2021-04-26 03:25:00|61392.6|61372.6|61404.6|61389.6|61407.6|61390.5|61392.1|61372.4|548
1619407800000|2021-04-26 03:30:00|61405|61390|61400.5|61385.5|61407.8|61390.9|61396.9|61379.6|591
1619408100000|2021-04-26 03:35:00|61400.6|61385.6|61399.3|61384.3|61405.2|61388.5|61395.9|61378.6|535
1619408400000|2021-04-26 03:40:00|61399.1|61384.1|61399.9|61379.9|61403.8|61385.9|61392.3|61374.2|531
1619408700000|2021-04-26 03:45:00|61397.4|61382.4|61404.3|61384.3|61405.5|61388.4|61392.5|61376.2|579
1619409000000|2021-04-26 03:50:00|61405.6|61385.6|61412.8|61397.8|61417|61400.2|61402.6|61385.6|553
1619409300000|2021-04-26 03:55:00|61412.9|61397.9|61410.9|61395.9|61414.1|61398.2|61402|61384.4|451
1619409600000|2021-04-26 04:00:00|61410.5|61395.5|61403.4|61383.4|61411.6|61395.8|61399.7|61382.5|373
1619409900000|2021-04-26 04:05:00|61403.5|61383.5|61403.9|61383.9|61407.1|61390.1|61400.3|61382.8|384
1619410200000|2021-04-26 04:10:00|61404.3|61384.3|61404.6|61389.6|61414.6|61398.4|61400.4|61383.9|500
1619410500000|2021-04-26 04:15:00|61404.7|61389.7|61402.3|61387.3|61412.2|61395|61401.8|61386.4|411
1619410800000|2021-04-26 04:20:00|61402.6|61387.6|61398.5|61378.5|61407.9|61390.2|61395.2|61377.8|587
1619411100000|2021-04-26 04:25:00|61398.6|61378.6|61402.9|61387.9|61407.3|61390.5|61397.1|61378.4|348
1619411400000|2021-04-26 04:30:00|61403|61388|61401|61386|61406.8|61390.4|61399.5|61381.8|309
1619411700000|2021-04-26 04:35:00|61401.2|61386.2|61406.5|61386.5|61406.7|61391.7|61399.2|61382.9|288
1619412000000|2021-04-26 04:40:00|61403.7|61388.7|61398.1|61383.1|61405.2|61389.3|61397.8|61380.8|323
1619412300000|2021-04-26 04:45:00|61398.3|61383.3|61403.8|61383.8|61404.4|61387.6|61397.3|61381.9|317
1619412600000|2021-04-26 04:50:00|61403.9|61383.9|61412.4|61397.4|61415|61397.6|61400.8|61383.6|348
1619412900000|2021-04-26 04:55:00|61412.3|61397.3|61421.8|61406.8|61427.9|61411.5|61411.7|61396.7|430
1619413200000|2021-04-26 05:00:00|61421.7|61406.7|61410.9|61395.9|61428.1|61411.9|61410.9|61395|418
1619413500000|2021-04-26 05:05:00|61411.1|61396.1|61418.5|61403.5|61422.9|61407.9|61410.8|61395.8|409
1619413800000|2021-04-26 05:10:00|61418.6|61403.6|61418.8|61403.8|61423.3|61407.7|61415.8|61399.9|333
1619414100000|2021-04-26 05:15:00|61418.5|61403.5|61418.6|61403.6|61424.8|61409.8|61415.5|61398|330
1619414400000|2021-04-26 05:20:00|61418.4|61403.4|61428.6|61408.6|61429.1|61412.8|61412.9|61395.9|351
1619414700000|2021-04-26 05:25:00|61427.4|61407.4|61420.9|61405.9|61428.5|61411.7|61420.5|61403.1|315
1619415000000|2021-04-26 05:30:00|61421.1|61406.1|61418|61403|61424.3|61407.8|61406.4|61388.6|517
1619415300000|2021-04-26 05:35:00|61418.1|61403.1|61417.3|61397.3|61425.6|61409.3|61415.5|61396.6|477
1619415600000|2021-04-26 05:40:00|61417.1|61397.1|61402.5|61387.5|61417.5|61400.1|61401.9|61383.8|468
1619415900000|2021-04-26 05:45:00|61402.6|61387.6|61407.3|61387.3|61409.9|61394.9|61401|61384.4|512
1619416200000|2021-04-26 05:50:00|61407|61387|61413|61393|61417.4|61400.9|61402.6|61386.4|451
1619416500000|2021-04-26 05:55:00|61413.2|61393.2|61429.8|61414.8|61432.8|61416|61410.4|61393.2|621
1619416800000|2021-04-26 06:00:00|61429.6|61414.6|61432.3|61417.3|61439.7|61422.2|61421.7|61406.1|783
1619417100000|2021-04-26 06:05:00|61432.2|61417.2|61408.2|61393.2|61441.8|61424.7|61406.2|61388.9|749
1619417400000|2021-04-26 06:10:00|61408.5|61393.5|61400.4|61385.4|61413.6|61398.6|61395.6|61378.5|650
1619417700000|2021-04-26 06:15:00|61400.5|61385.5|61391.3|61376.3|61408.5|61392.9|61384.7|61367.1|571
1619418000000|2021-04-26 06:20:00|61391.2|61376.2|61416.1|61401.1|61426.7|61411.7|61391.2|61375.8|695
1619418300000|2021-04-26 06:25:00|61415.7|61400.7|61400.2|61385.2|61421.7|61404.9|61400.2|61385.2|656
1619418600000|2021-04-26 06:30:00|61399.7|61384.7|61446.3|61431.3|61452.3|61437.3|61397.7|61382.7|733
1619418900000|2021-04-26 06:35:00|61446.4|61431.4|61448.7|61433.7|61452.3|61437.3|61440.8|61425.8|642
1619419200000|2021-04-26 06:40:00|61448.4|61433.4|61443.2|61428.2|61454.5|61439.5|61440.8|61425.8|719
1619419500000|2021-04-26 06:45:00|61443.1|61428.1|61465|61450|61469.7|61454.7|61443.1|61428.1|720
1619419800000|2021-04-26 06:50:00|61464.5|61449.5|61458.9|61443.9|61464.5|61449.5|61446.3|61431.3|638
1619420100000|2021-04-26 06:55:00|61459.4|61444.4|61500.2|61485.2|61505.7|61489.7|61457.9|61442.9|841
1619420400000|2021-04-26 07:00:00|61501.1|61486.1|61470.7|61455.7|61509.4|61492.9|61463.7|61448.7|887
1619420700000|2021-04-26 07:05:00|61470.8|61455.8|61465.8|61450.8|61473.2|61458.2|61447.1|61431.3|868
1619421000000|2021-04-26 07:10:00|61466.4|61451.4|61459.5|61444.5|61480.6|61465.6|61459.4|61444.4|686
1619421300000|2021-04-26 07:15:00|61459.6|61444.6|61460|61445|61468.1|61453.1|61447.4|61431.6|668
1619421600000|2021-04-26 07:20:00|61459.9|61444.9|61470.8|61455.8|61471.5|61456.5|61449.4|61434.4|736
1619421900000|2021-04-26 07:25:00|61471.7|61456.7|61481.8|61466.8|61485.5|61470.5|61458.3|61443.3|687
1619422200000|2021-04-26 07:30:00|61481.3|61466.3|61508.2|61493.2|61510.9|61495.9|61479.6|61464.6|703
1619422500000|2021-04-26 07:35:00|61508.3|61493.3|61498|61483|61517.6|61502.6|61488.7|61473.7|714
1619422800000|2021-04-26 07:40:00|61498.1|61483.1|61510.9|61495.9|61521.5|61506.5|61494.9|61479.9|648
1619423100000|2021-04-26 07:45:00|61511.1|61496.1|61495.5|61480.5|61513.9|61498.2|61484.7|61466.7|683
1619423400000|2021-04-26 07:50:00|61495.3|61480.3|61488.8|61473.8|61500|61484.9|61487|61472|611
1619423700000|2021-04-26 07:55:00|61489.4|61474.4|61480.1|61460.1|61497.9|61482.9|61474.8|61458.5|745
1619424000000|2021-04-26 08:00:00|61479.4|61459.4|61505.8|61490.8|61513.8|61498.8|61475.6|61457.7|696
1619424300000|2021-04-26 08:05:00|61505.9|61490.9|61474.4|61459.4|61505.9|61490.9|61474.4|61459.4|659
1619424600000|2021-04-26 08:10:00|61472.5|61457.5|61475.3|61460.3|61485.2|61470.2|61459.4|61444.4|676
1619424900000|2021-04-26 08:15:00|61475.2|61460.2|61471|61456|61478.9|61463.9|61461.6|61446.6|684
1619425200000|2021-04-26 08:20:00|61470.9|61455.9|61470.9|61455.9|61471.3|61456.3|61454|61439|716
1619425500000|2021-04-26 08:25:00|61471.2|61456.2|61485.2|61470.2|61497.3|61482.3|61470.5|61455.5|690
1619425800000|2021-04-26 08:30:00|61485.4|61470.4|61485.7|61470.7|61489.9|61474.9|61469.5|61454.5|665
1619426100000|2021-04-26 08:35:00|61485.6|61470.6|61456.7|61441.7|61487.2|61472.2|61456.1|61441.1|749
1619426400000|2021-04-26 08:40:00|61456.6|61441.6|61472.4|61457.4|61478.5|61463.5|61449|61434|681
1619426700000|2021-04-26 08:45:00|61472.5|61457.5|61478|61463|61482.6|61467.6|61464.5|61449.5|586
1619427000000|2021-04-26 08:50:00|61477.4|61462.4|61463.9|61448.9|61488.1|61473.1|61462.9|61446.1|627
1619427300000|2021-04-26 08:55:00|61464|61449|61464.6|61449.6|61478.8|61463.8|61461.5|61446.4|759
1619427600000|2021-04-26 09:00:00|61464.3|61449.3|61480.5|61465.5|61484.3|61469.3|61461.9|61446.9|648
1619427900000|2021-04-26 09:05:00|61480.6|61465.6|61459.7|61444.7|61480.6|61465.6|61455.3|61440.3|573
1619428200000|2021-04-26 09:10:00|61460|61445|61446|61431|61460.1|61445|61444.8|61429.8|651
1619428500000|2021-04-26 09:15:00|61445|61430|61427.8|61412.8|61447.4|61432.4|61416.1|61399.8|732
1619428800000|2021-04-26 09:20:00|61427.7|61412.7|61439.7|61424.7|61440.5|61425.5|61418.8|61403.8|584
1619429100000|2021-04-26 09:25:00|61439.8|61424.8|61449.1|61434.1|61453.9|61438.9|61437|61422|604
1619429400000|2021-04-26 09:30:00|61447.5|61432.5|61467.4|61452.4|61473.6|61458.6|61444|61429|578
1619429700000|2021-04-26 09:35:00|61467.5|61452.5|61467.9|61452.9|61480.5|61465.5|61464.8|61449.8|612
1619430000000|2021-04-26 09:40:00|61467.7|61452.7|61458.9|61443.9|61468.2|61453.2|61458.3|61443.3|535
1619430300000|2021-04-26 09:45:00|61459.3|61444.3|61460.4|61445.4|61464.3|61449.3|61454|61439|520
1619430600000|2021-04-26 09:50:00|61460.6|61445.6|61479.2|61464.2|61479.4|61464.4|61460.6|61445.6|636
1619430900000|2021-04-26 09:55:00|61478.8|61463.8|61484.2|61469.2|61490|61475|61475|61460|629
1619431200000|2021-04-26 10:00:00|61484|61469|61487|61472|61494|61479|61476.2|61461.2|598
1619431500000|2021-04-26 10:05:00|61486.9|61471.9|61489|61474|61493.1|61478.1|61477.1|61461.1|549
1619431800000|2021-04-26 10:10:00|61488.9|61473.9|61497.3|61482.3|61499.6|61484.6|61480.1|61465.1|536
1619432100000|2021-04-26 10:15:00|61497.4|61482.4|61489.4|61474.4|61499.9|61484.9|61488.3|61473.3|603
1619432400000|2021-04-26 10:20:00|61489.1|61474.1|61492|61477|61493.8|61478.8|61480.8|61465.8|524
1619432700000|2021-04-26 10:25:00|61491.9|61476.9|61471.1|61456.1|61491.9|61476.9|61469|61454|588
1619433000000|2021-04-26 10:30:00|61470.9|61455.9|61481|61466|61492.7|61477.7|61470.1|61455.1|601
1619433300000|2021-04-26 10:35:00|61481.2|61466.2|61488.4|61473.4|61488.7|61473.7|61479.3|61464.3|524
1619433600000|2021-04-26 10:40:00|61488.5|61473.5|61493.9|61478.9|61504.1|61489.1|61487.8|61472.8|496
1619433900000|2021-04-26 10:45:00|61493.8|61478.8|61502.5|61487.5|61502.7|61487.7|61486.8|61471.8|594
1619434200000|2021-04-26 10:50:00|61502.8|61487.8|61498.3|61483.3|61504.4|61489.4|61495.1|61480.1|454
1619434500000|2021-04-26 10:55:00|61498.1|61483.1|61503.9|61488.9|61504.1|61489.1|61496.6|61481.6|583
1619434800000|2021-04-26 11:00:00|61503.8|61488.8|61510.8|61495.8|61521.2|61506.2|61502.1|61487.1|713
1619435100000|2021-04-26 11:05:00|61510.7|61495.7|61502|61487|61518.6|61503.6|61499.4|61484.4|638
1619435400000|2021-04-26 11:10:00|61502.7|61487.7|61520.1|61505.1|61524.5|61509.5|61497.8|61482.8|626
1619435700000|2021-04-26 11:15:00|61520.2|61505.2|61512.4|61497.4|61521.4|61506.4|61508.9|61493|514
1619436000000|2021-04-26 11:20:00|61511.8|61496.8|61516.7|61501.7|61516.9|61501.9|61500.5|61485.5|502
1619436300000|2021-04-26 11:25:00|61516.8|61501.8|61505|61490|61520|61505|61504.8|61489.8|646
1619436600000|2021-04-26 11:30:00|61505.1|61490.1|61505.5|61490.5|61516.4|61501.4|61502.7|61487.7|623
1619436900000|2021-04-26 11:35:00|61505.4|61490.4|61516.2|61501.2|61517.9|61502.9|61501.4|61486.4|552
1619437200000|2021-04-26 11:40:00|61516.4|61501.4|61539.1|61524.1|61543.6|61528.6|61507.8|61492.8|676
1619437500000|2021-04-26 11:45:00|61538.6|61523.6|61536.7|61521.7|61546.5|61531.5|61533.8|61518.8|646
1619437800000|2021-04-26 11:50:00|61537.7|61522.7|61548.7|61533.7|61560.6|61545.6|61537.7|61522.7|651
1619438100000|2021-04-26 11:55:00|61547.4|61532.4|61551.7|61536.7|61556.1|61541.1|61537.6|61522.6|702
1619438400000|2021-04-26 12:00:00|61552.3|61537.3|61552.8|61537.8|61565.1|61550.1|61552.3|61537.3|652
1619438700000|2021-04-26 12:05:00|61553|61538|61545.8|61530.8|61558|61543|61540.4|61525.4|662
1619439000000|2021-04-26 12:10:00|61546.6|61531.6|61540.1|61525.1|61551|61536|61536.1|61521.1|663
1619439300000|2021-04-26 12:15:00|61540.2|61525.2|61551|61536|61560|61545|61533.3|61518.3|606
1619439600000|2021-04-26 12:20:00|61551.3|61536.3|61555.5|61540.5|61571.8|61556.8|61548.3|61533.3|832
1619439900000|2021-04-26 12:25:00|61555.7|61540.7|61569.1|61547.8|61576|61556.3|61544.6|61529.6|717
1619440200000|2021-04-26 12:30:00|61570.2|61546.5|61580|61565|61582.9|61567.9|61554|61539|601
1619440500000|2021-04-26 12:35:00|61582|61562|61553.1|61538.1|61582.1|61564.9|61552.7|61537.7|673
1619440800000|2021-04-26 12:40:00|61553.7|61538.7|61548.7|61533.7|61556.8|61541.8|61543.4|61528.4|677
1619441100000|2021-04-26 12:45:00|61548.8|61533.8|61559.9|61544.9|61564.5|61549.5|61545.4|61530.4|598
1619441400000|2021-04-26 12:50:00|61560.4|61545.4|61548.8|61533.8|61565.7|61550.7|61548.8|61533.8|607
1619441700000|2021-04-26 12:55:00|61549|61534|61562|61547|61563.2|61548.2|61545.4|61530.4|680
1619442000000|2021-04-26 13:00:00|61561.4|61546.4|61582|61567|61587.6|61570|61551.2|61536.2|774
1619442300000|2021-04-26 13:05:00|61582.4|61567.4|61558.5|61543.5|61584.8|61568.2|61551.2|61536.2|709
1619442600000|2021-04-26 13:10:00|61558.1|61543.1|61579.8|61564.8|61586.7|61571.7|61557.7|61542.7|712
1619442900000|2021-04-26 13:15:00|61579.7|61564.7|61584.7|61569.7|61597.2|61582.2|61574.4|61559.4|650
1619443200000|2021-04-26 13:20:00|61584.8|61569.8|61584.9|61569.9|61593.3|61578.3|61581.9|61566.9|652
1619443500000|2021-04-26 13:25:00|61585.2|61570.2|61581|61566|61594.8|61579.8|61579.8|61564.8|571
1619443800000|2021-04-26 13:30:00|61581.4|61566.4|61645.3|61625.3|61645.7|61627.6|61565.5|61550.5|689
1619444100000|2021-04-26 13:35:00|61643.3|61628.3|61622.4|61607.4|61652.5|61632.6|61614.5|61599.5|713
1619444400000|2021-04-26 13:40:00|61622.3|61607.3|61609.8|61594.8|61627.7|61612.7|61606.3|61591.3|626
1619444700000|2021-04-26 13:45:00|61609.4|61594.4|61633.7|61618.7|61641.4|61626.4|61607.4|61592.4|606
1619445000000|2021-04-26 13:50:00|61634.5|61619.5|61643.9|61628.9|61662.5|61647.1|61619.2|61604.2|726
1619445300000|2021-04-26 13:55:00|61643.3|61628.3|61634.4|61619.4|61653.7|61638.7|61632.2|61617.2|733
1619445600000|2021-04-26 14:00:00|61633|61618|61604.3|61589.3|61635.2|61620.2|61602.4|61587.4|893
1619445900000|2021-04-26 14:05:00|61603.7|61588.7|61622.6|61607.6|61623.4|61608.4|61602.1|61582.5|753
1619446200000|2021-04-26 14:10:00|61623.9|61608.9|61619.8|61604.8|61639.2|61624.2|61617.5|61602.5|718
1619446500000|2021-04-26 14:15:00|61620.2|61605.2|61600.1|61585.1|61620.2|61605.2|61598.8|61583.8|746
1619446800000|2021-04-26 14:20:00|61600|61585|61594.9|61579.9|61603.6|61588.6|61593.9|61578.9|727
1619447100000|2021-04-26 14:25:00|61594.8|61579.8|61614.5|61594.5|61618|61603|61593.5|61578.5|744
1619447400000|2021-04-26 14:30:00|61613.7|61593.7|61582.6|61567.6|61613.8|61594.9|61578.7|61563.7|718
1619447700000|2021-04-26 14:35:00|61582.5|61567.5|61584.9|61569.9|61588.2|61573.2|61576.9|61561.9|727
1619448000000|2021-04-26 14:40:00|61583.8|61568.8|61568.4|61553.4|61586.7|61570.8|61566.4|61551.4|699
1619448300000|2021-04-26 14:45:00|61568.5|61553.5|61539.1|61524.1|61570|61554.5|61531.8|61516.8|810
1619448600000|2021-04-26 14:50:00|61539.6|61524.6|61529.2|61514.2|61550.1|61535.1|61526.5|61511.5|833
1619448900000|2021-04-26 14:55:00|61529.4|61514.4|61556|61541|61564.3|61549.3|61528.3|61513.3|953
1619449200000|2021-04-26 15:00:00|61556.6|61541.6|61569.1|61554.1|61570.3|61555.3|61548.1|61533.1|871
1619449500000|2021-04-26 15:05:00|61569.2|61554.2|61595.2|61580.2|61600.8|61585.8|61565.7|61550.7|721
1619449800000|2021-04-26 15:10:00|61595.3|61580.3|61591.3|61576.3|61602.1|61587.1|61582|61567|763
1619450100000|2021-04-26 15:15:00|61590.9|61575.9|61585.5|61570.5|61593.4|61578.4|61584|61569|641
1619450400000|2021-04-26 15:20:00|61585.4|61570.4|61578.9|61563.9|61587.6|61572.6|61578.5|61563.5|451
1619450700000|2021-04-26 15:25:00|61579.1|61564.1|61562.7|61547.7|61579.3|61564.3|61560.7|61545.7|539
1619451000000|2021-04-26 15:30:00|61560.3|61545.3|61583.2|61568.2|61595.2|61578.1|61560.3|61545.3|720
1619451300000|2021-04-26 15:35:00|61581.8|61566.8|61573.9|61558.9|61583.7|61568.7|61568.9|61553.9|594
1619451600000|2021-04-26 15:40:00|61574.2|61559.2|61555.8|61540.8|61574.2|61559.2|61554.8|61539.8|532
1619451900000|2021-04-26 15:45:00|61555.9|61540.9|61569.3|61554.3|61570.2|61555.2|61554.8|61539.8|532
1619452200000|2021-04-26 15:50:00|61569.2|61554.2|61571.4|61556.4|61574.2|61559.2|61564.1|61549.1|576
1619452500000|2021-04-26 15:55:00|61571.6|61556.6|61550.3|61535.3|61575.1|61560.1|61550.1|61535.1|478
1619452800000|2021-04-26 16:00:00|61551.2|61536.2|61552.5|61537.5|61555.6|61540.6|61548|61533|543
1619453100000|2021-04-26 16:05:00|61552.4|61537.4|61561.4|61541.4|61564.2|61547.1|61547.9|61532.9|498
1619453400000|2021-04-26 16:10:00|61561.2|61541.2|61552.6|61537.6|61564.3|61546.1|61548.2|61530.3|650
1619453700000|2021-04-26 16:15:00|61551.6|61536.6|61551.1|61536.1|61559.1|61544.1|61546.4|61531.4|500
1619454000000|2021-04-26 16:20:00|61551.2|61536.2|61545.8|61530.8|61551.9|61536.9|61544.5|61529.5|440
1619454300000|2021-04-26 16:25:00|61546|61531|61540.2|61525.2|61558.8|61543.8|61540.2|61525.2|531
1619454600000|2021-04-26 16:30:00|61540.3|61525.3|61540.9|61520.9|61542.9|61527.9|61530|61515|461
1619454900000|2021-04-26 16:35:00|61540.8|61520.8|61531.7|61511.7|61541.4|61524.4|61523.9|61508.9|475
1619455200000|2021-04-26 16:40:00|61531.3|61511.3|61528.8|61513.8|61537.3|61522.3|61524.6|61509.6|526
1619455500000|2021-04-26 16:45:00|61528.9|61513.9|61528.4|61513.4|61533.4|61518.4|61525.3|61510.3|448
1619455800000|2021-04-26 16:50:00|61529.9|61514.9|61520.4|61505.4|61533.1|61518.1|61515.8|61500.8|501
1619456100000|2021-04-26 16:55:00|61520.6|61505.6|61517.6|61502.6|61521.4|61506.1|61514.6|61499.6|504
1619456400000|2021-04-26 17:00:00|61517.7|61502.7|61522.7|61507.7|61523|61508|61514.5|61499.5|489
1619456700000|2021-04-26 17:05:00|61522.8|61507.8|61532.8|61517.8|61533.4|61518.4|61518.8|61503.8|365
1619457000000|2021-04-26 17:10:00|61532.7|61517.7|61528.7|61513.7|61533.4|61518.4|61527.4|61512.4|374
1619457300000|2021-04-26 17:15:00|61528.6|61513.6|61525.8|61510.8|61529.3|61514.3|61522|61506.8|480
1619457600000|2021-04-26 17:20:00|61525.9|61510.9|61537.4|61522.4|61542.3|61524.8|61523.8|61507.4|470
1619457900000|2021-04-26 17:25:00|61538.1|61523.1|61537.3|61522.3|61540|61523.2|61533.4|61517|341
1619458200000|2021-04-26 17:30:00|61537.4|61522.4|61536.1|61521.1|61542.2|61527.2|61532|61517|460
1619458500000|2021-04-26 17:35:00|61536|61521|61539.9|61524.9|61540.3|61525.3|61533.6|61518.6|303
1619458800000|2021-04-26 17:40:00|61539.8|61524.8|61541|61526|61547.2|61532.2|61538.1|61523.1|388
1619459100000|2021-04-26 17:45:00|61540.9|61525.9|61537.7|61522.7|61542.5|61527.5|61534.9|61519.9|351
1619459400000|2021-04-26 17:50:00|61537.6|61522.6|61537.4|61522.4|61541.7|61526.7|61536.4|61521.4|362
1619459700000|2021-04-26 17:55:00|61537.3|61522.3|61530.7|61515.7|61544.7|61529.7|61528.2|61513.2|398
1619460000000|2021-04-26 18:00:00|61530.8|61515.8|61523.9|61508.9|61531.6|61516.6|61520.8|61505.8|385
1619460300000|2021-04-26 18:05:00|61524|61509|61516|61501|61526.8|61511.8|61515.2|61500.2|400
1619460600000|2021-04-26 18:10:00|61515.9|61500.9|61524.2|61509.2|61524.3|61509.3|61514.3|61499.3|319
1619460900000|2021-04-26 18:15:00|61524.1|61509.1|61521.1|61506.1|61527.2|61512.2|61520.2|61505.2|381
1619461200000|2021-04-26 18:20:00|61521|61506|61520.4|61505.4|61523.5|61508.5|61515.8|61500.8|337
1619461500000|2021-04-26 18:25:00|61520.5|61505.5|61508.5|61493.5|61520.7|61505.7|61506.5|61491.5|430
1619461800000|2021-04-26 18:30:00|61508.6|61493.6|61513.6|61498.6|61514.8|61499.8|61504.6|61489.6|323
1619462100000|2021-04-26 18:35:00|61513.8|61498.8|61514.7|61499.7|61516.5|61501.5|61510.2|61495.2|309
1619462400000|2021-04-26 18:40:00|61514.8|61499.8|61515.6|61500.6|61521.6|61506.6|61514|61499|316
1619462700000|2021-04-26 18:45:00|61515.7|61500.7|61514.2|61499.2|61517.1|61502.1|61510.1|61495.1|383
1619463000000|2021-04-26 18:50:00|61513.9|61498.9|61506.5|61491.5|61513.9|61498.9|61506.3|61491.3|328
1619463300000|2021-04-26 18:55:00|61506.8|61491.8|61503.1|61488.1|61506.8|61491.8|61493.3|61477.6|574
1619463600000|2021-04-26 19:00:00|61502.5|61487.5|61500.5|61485.5|61506.8|61488.6|61497.6|61482.6|440
1619463900000|2021-04-26 19:05:00|61500.4|61485.4|61500.5|61485.5|61501.7|61486.7|61497.1|61482.1|312
1619464200000|2021-04-26 19:10:00|61500.4|61485.4|61497.5|61482.5|61501.4|61486.4|61497.1|61482.1|246
1619464500000|2021-04-26 19:15:00|61497.6|61482.6|61503.2|61488.2|61503.2|61488.2|61497.6|61482.6|278
1619464800000|2021-04-26 19:20:00|61503.1|61488.1|61505.6|61490.6|61506|61491|61500.5|61485.5|316
1619465100000|2021-04-26 19:25:00|61505.5|61490.5|61510.4|61495.4|61510.4|61495.4|61499.4|61484.4|539
1619465400000|2021-04-26 19:30:00|61510.3|61495.3|61515.6|61500.6|61522|61504.6|61501.7|61484.5|668
1619465700000|2021-04-26 19:35:00|61515.7|61500.7|61513.9|61498.9|61517.2|61502.2|61509.8|61491.5|525
1619466000000|2021-04-26 19:40:00|61513.6|61498.6|61516.3|61501.3|61524.6|61509.6|61511.1|61496.1|493
1619466300000|2021-04-26 19:45:00|61516.4|61501.4|61521.2|61506.2|61523|61508|61515.7|61500.7|481
1619466600000|2021-04-26 19:50:00|61522.3|61507.3|61533.4|61518.4|61534.5|61519.5|61519.9|61504.9|565
1619466900000|2021-04-26 19:55:00|61533|61518|61513.5|61498.5|61536.5|61521.5|61512|61495.7|631
1619467200000|2021-04-26 20:00:00|61515.2|61500.2|61517.9|61502.9|61524.3|61506.7|61514.9|61496.4|445
1619467500000|2021-04-26 20:05:00|61518.8|61503.8|61528.5|61508.5|61528.6|61510.9|61511.9|61496.9|480
1619467800000|2021-04-26 20:10:00|61528.6|61508.6|61523.1|61508.1|61528.6|61511.1|61516.8|61497.9|385
1619468100000|2021-04-26 20:15:00|61523.3|61508.3|61522|61507|61527.6|61511.2|61522|61504.1|291
1619468400000|2021-04-26 20:20:00|61521.5|61506.5|61530|61510|61532.2|61516.4|61515.6|61500.6|389
1619468700000|2021-04-26 20:25:00|61530.1|61510.1|61529.9|61509.9|61532.2|61514.6|61526.7|61509.4|201
1619469000000|2021-04-26 20:30:00|61529.8|61509.8|61526.6|61511.6|61530.1|61513.2|61525.2|61509.1|213
1619469300000|2021-04-26 20:35:00|61526.5|61511.5|61520.1|61505.1|61527.9|61512.2|61519.5|61504.5|175
1619469600000|2021-04-26 20:40:00|61519.7|61504.7|61517.8|61497.8|61520.3|61505.3|61512.9|61494.3|212
1619469900000|2021-04-26 20:45:00|61516.5|61496.5|61510.3|61490.3|61517.4|61497.4|61509.3|61489.3|288
1619470200000|2021-04-26 20:50:00|61510.1|61490.1|61503.2|61483.2|61513.4|61493.4|61503.1|61483.1|333
1619470500000|2021-04-26 20:55:00|61503.4|61483.4|61551.5|61506.5|61552.3|61524.8|61503.4|61483.4|616
1619470800000|2021-04-26 21:00:00|61551.1|61506.1|61539.2|61510.6|61555.4|61511.2|61529.7|61499.2|64
1619471100000|2021-04-26 21:05:00|61537.1|61507.9|61527|61502.7|61559.3|61512|61523.5|61486.2|119
1619471400000|2021-04-26 21:10:00|61526.6|61502.9|61544.4|61497.1|61548.2|61506.8|61514.3|61486.3|214
1619471700000|2021-04-26 21:15:00|61541.9|61489.3|61532.7|61501.6|61545.7|61508.3|61525.5|61489.3|75
1619472000000|2021-04-26 21:20:00|61525.9|61505.9|61526.2|61506.2|61535.8|61506.2|61524.9|61497.5|65
1619472300000|2021-04-26 21:25:00|61531.2|61507.3|61528.7|61501.9|61532.7|61507.3|61523.3|61497.4|78
1619472600000|2021-04-26 21:30:00|61524.1|61500.2|61526.1|61506|61532.7|61506|61521.9|61497.4|73
1619472900000|2021-04-26 21:35:00|61526.4|61504.8|61530|61503.5|61533|61505.8|61524.4|61498.8|191
1619473200000|2021-04-26 21:40:00|61529.6|61504.1|61532.9|61505.1|61534.2|61509.4|61526.6|61499.7|255
1619473500000|2021-04-26 21:45:00|61531.4|61505|61536.5|61509|61538|61510.9|61529|61505|307
1619473800000|2021-04-26 21:50:00|61537.1|61509.5|61540.2|61514|61544.1|61516.4|61532.2|61506.8|330
1619474100000|2021-04-26 21:55:00|61541|61514.2|61540.4|61506|61555.7|61517.7|61533.8|61493.1|315
1619474400000|2021-04-26 22:00:00|61536.1|61505.9|61538.6|61518.6|61543.8|61521.6|61528.5|61496.3|380
1619474700000|2021-04-26 22:05:00|61538.7|61518.7|61531.6|61511.6|61539.2|61519.2|61531.1|61511.1|239
1619475000000|2021-04-26 22:10:00|61530.5|61510.5|61529.1|61509.1|61535.1|61517.7|61527.5|61507.5|353
1619475300000|2021-04-26 22:15:00|61528.6|61508.6|61535.8|61515.8|61536.7|61516.7|61528|61508|157
1619475600000|2021-04-26 22:20:00|61536|61516|61533.9|61513.9|61537.3|61517.3|61532.9|61512.9|196
1619475900000|2021-04-26 22:25:00|61534|61514|61537.1|61517.1|61537.6|61517.6|61533.6|61513.6|191
1619476200000|2021-04-26 22:30:00|61537.2|61517.2|61536.9|61516.9|61538.2|61519|61531.9|61511.9|248
1619476500000|2021-04-26 22:35:00|61536.8|61516.8|61543.7|61523.7|61543.8|61523.8|61532.9|61514.3|278
1619476800000|2021-04-26 22:40:00|61543.6|61523.6|61541.6|61521.6|61544.2|61524.2|61541|61521|146
1619477100000|2021-04-26 22:45:00|61540.7|61520.7|61544.7|61524.7|61544.7|61524.7|61540|61520|190
1619477400000|2021-04-26 22:50:00|61544.9|61524.9|61550.2|61530.2|61554.8|61534.8|61543.3|61523.3|188
1619477700000|2021-04-26 22:55:00|61549.9|61529.9|61552.6|61532.6|61554.6|61536.6|61549.9|61529.9|174
1619478000000|2021-04-26 23:00:00|61552.3|61532.3|61556.7|61536.7|61557.5|61540.1|61547.9|61527.9|259
1619478300000|2021-04-26 23:05:00|61556.8|61536.8|61556.5|61536.5|61557.3|61537.3|61551.1|61531.1|197
1619478600000|2021-04-26 23:10:00|61556.4|61536.4|61554.2|61534.2|61557.7|61539.3|61551.1|61531.1|222
1619478900000|2021-04-26 23:15:00|61554|61534|61567.3|61547.3|61571.3|61551.3|61554|61534|187
1619479200000|2021-04-26 23:20:00|61567.1|61547.1|61566.4|61546.4|61567.5|61547.5|61562.4|61542.4|244
1619479500000|2021-04-26 23:25:00|61566.3|61546.3|61562.7|61542.7|61567.7|61547.7|61561.1|61541.1|211
1619479800000|2021-04-26 23:30:00|61562.6|61542.6|61563|61543|61567.5|61549.8|61559.1|61540.5|258
1619480100000|2021-04-26 23:35:00|61563.5|61543.5|61558.5|61538.5|61566.1|61546.1|61558.1|61538.1|237
1619480400000|2021-04-26 23:40:00|61557.4|61537.4|61562.1|61542.1|61564.8|61545.5|61556.3|61536.3|319
1619480700000|2021-04-26 23:45:00|61560.7|61540.7|61561.6|61541.6|61566.2|61548.5|61558.7|61540.3|319
1619481000000|2021-04-26 23:50:00|61560.8|61540.8|61557.7|61537.7|61562.2|61544.2|61554.8|61537.1|236
1619481300000|2021-04-26 23:55:00|61557.9|61537.9|61566.8|61546.8|61567.3|61547.3|61555.6|61537.4|231
1619481600000|2021-04-27 00:00:00|61566.7|61546.7|61564.1|61544.1|61574.9|61557.1|61563.3|61543.3|554
1619481900000|2021-04-27 00:05:00|61562.9|61542.9|61549.7|61529.7|61563.3|61544.7|61546.4|61529.3|469
1619482200000|2021-04-27 00:10:00|61549.9|61529.9|61543.7|61528.7|61551.4|61534.2|61542.5|61522.5|368
1619482500000|2021-04-27 00:15:00|61543.8|61528.8|61549|61534|61554|61535.4|61542.2|61523.8|326
1619482800000|2021-04-27 00:20:00|61551|61531|61553|61533|61558.5|61541.2|61548|61530.6|377
1619483100000|2021-04-27 00:25:00|61553.3|61533.3|61563.5|61543.5|61565.5|61545.5|61551|61532.9|412
1619483400000|2021-04-27 00:30:00|61563.7|61543.7|61575.1|61560.1|61577.9|61561.6|61563.6|61543.6|500
1619483700000|2021-04-27 00:35:00|61575.2|61560.2|61578.2|61563.2|61591.1|61571.1|61573.9|61558.7|531
1619484000000|2021-04-27 00:40:00|61578|61563|61579.3|61559.3|61580.7|61563.7|61567.9|61549.6|439
1619484300000|2021-04-27 00:45:00|61579.4|61559.4|61574.7|61559.7|61582|61564.9|61572.9|61556.1|361
1619484600000|2021-04-27 00:50:00|61574.6|61559.6|61576.7|61556.7|61580.2|61560.6|61564.8|61548|636
1619484900000|2021-04-27 00:55:00|61577.4|61557.4|61566.7|61551.7|61582.7|61562.7|61564.2|61548|556
1619485200000|2021-04-27 01:00:00|61566.6|61551.6|61574.6|61554.6|61576|61556|61558.7|61538.7|596
1619485500000|2021-04-27 01:05:00|61574.7|61554.7|61584.5|61564.5|61591.7|61571.7|61574.6|61554.6|514
1619485800000|2021-04-27 01:10:00|61584.6|61564.6|61597.8|61577.8|61602.8|61587.1|61583.6|61564.6|462
1619486100000|2021-04-27 01:15:00|61597.7|61577.7|61597|61577|61613.6|61593.6|61591.1|61571.1|708
1619486400000|2021-04-27 01:20:00|61597.1|61577.1|61606|61586|61606.1|61586.1|61592.2|61572.2|489
1619486700000|2021-04-27 01:25:00|61605.9|61585.9|61605.1|61585.1|61606.2|61590.3|61598.2|61580.1|404
1619487000000|2021-04-27 01:30:00|61605|61585|61610.1|61590.1|61621.8|61602.2|61604.8|61585|595
1619487300000|2021-04-27 01:35:00|61610.2|61590.2|61605.5|61585.5|61620.8|61601.8|61601.5|61584.7|543
1619487600000|2021-04-27 01:40:00|61605.6|61585.6|61605.2|61585.2|61608.2|61592.5|61598.8|61578.8|527
1619487900000|2021-04-27 01:45:00|61605.3|61585.3|61607.1|61587.1|61608.5|61591.1|61594.8|61576.9|467
1619488200000|2021-04-27 01:50:00|61607|61587|61597.3|61577.3|61608|61588|61592.5|61574.9|357
1619488500000|2021-04-27 01:55:00|61594.4|61579.4|61602.8|61582.8|61618|61600.3|61594.3|61579.3|625
1619488800000|2021-04-27 02:00:00|61602.9|61582.9|61595.6|61580.6|61608.6|61588.6|61591.7|61573|493
1619489100000|2021-04-27 02:05:00|61595.5|61580.5|61605.5|61585.5|61606.3|61588.3|61595|61576.8|373
1619489400000|2021-04-27 02:10:00|61605.6|61585.6|61592.7|61577.7|61611.4|61594.9|61591.9|61572.4|431
1619489700000|2021-04-27 02:15:00|61592.6|61577.6|61598.3|61583.3|61600.2|61583.3|61590.1|61572.3|384
1619490000000|2021-04-27 02:20:00|61598.5|61583.5|61607.2|61587.2|61608.4|61588.6|61596.2|61578.6|412
1619490300000|2021-04-27 02:25:00|61607.1|61587.1|61625.9|61605.9|61626.8|61607.3|61606.7|61586.7|440
1619490600000|2021-04-27 02:30:00|61626.1|61606.1|61622.8|61602.8|61627.2|61607.2|61617.9|61597.9|394
1619490900000|2021-04-27 02:35:00|61622.5|61602.5|61621.9|61601.9|61626.3|61606.3|61614.5|61596.9|405
1619491200000|2021-04-27 02:40:00|61621.8|61601.8|61628.9|61608.9|61629.1|61609.1|61616.2|61597.6|408
1619491500000|2021-04-27 02:45:00|61627.9|61607.9|61625.1|61610.1|61629.6|61610.5|61621.7|61606.2|407
1619491800000|2021-04-27 02:50:00|61625.3|61610.3|61627.3|61607.3|61627.4|61610.3|61619.4|61599.7|431
1619492100000|2021-04-27 02:55:00|61628.7|61608.7|61635.3|61620.3|61641.3|61623.3|61626.3|61607.1|506
1619492400000|2021-04-27 03:00:00|61635|61620|61624.2|61604.2|61636.7|61620.1|61623.5|61603.5|481
1619492700000|2021-04-27 03:05:00|61624.4|61604.4|61621.9|61601.9|61625.3|61605.4|61615.5|61596.7|448
1619493000000|2021-04-27 03:10:00|61622.2|61602.2|61613.8|61593.8|61625.4|61605.4|61611.8|61593.6|412
1619493300000|2021-04-27 03:15:00|61613.9|61593.9|61612.1|61592.1|61614.8|61598.3|61606.4|61589|383
1619493600000|2021-04-27 03:20:00|61612.2|61592.2|61616.5|61596.5|61618.1|61599|61606.5|61589.6|359
1619493900000|2021-04-27 03:25:00|61616.6|61596.6|61620.6|61600.6|61620.6|61603.1|61612.4|61594.5|344
1619494200000|2021-04-27 03:30:00|61620.7|61600.7|61611.4|61591.4|61620.7|61602.9|61606.2|61589.1|308
1619494500000|2021-04-27 03:35:00|61609.6|61594.6|61606.2|61591.2|61613.9|61596.9|61605.8|61587.4|310
1619494800000|2021-04-27 03:40:00|61605.2|61590.2|61607.9|61587.9|61611.6|61592.8|61603.7|61585.7|310
1619495100000|2021-04-27 03:45:00|61608|61588|61613|61593|61613|61593.4|61605.2|61585.2|252
1619495400000|2021-04-27 03:50:00|61613.5|61593.5|61620.4|61600.4|61622|61602.4|61609.7|61591.6|335
1619495700000|2021-04-27 03:55:00|61620.2|61600.2|61620.6|61600.6|61621.2|61604.8|61614.5|61597|304
1619496000000|2021-04-27 04:00:00|61620.3|61600.3|61620.1|61605.1|61623.5|61606|61617.5|61598.8|220
1619496300000|2021-04-27 04:05:00|61620.2|61605.2|61619.8|61599.8|61622.6|61605.2|61614.2|61597|274
1619496600000|2021-04-27 04:10:00|61617.1|61602.1|61608.3|61593.3|61617.8|61602.7|61604|61587.4|341
1619496900000|2021-04-27 04:15:00|61608.4|61593.4|61604.4|61589.4|61611|61594.7|61601.7|61586.1|270
1619497200000|2021-04-27 04:20:00|61604.3|61589.3|61601.8|61586.8|61604.5|61589.5|61597.8|61582.8|275
1619497500000|2021-04-27 04:25:00|61601.6|61586.6|61597.2|61582.2|61602.4|61587.4|61590.6|61575.3|371
1619497800000|2021-04-27 04:30:00|61597.3|61582.3|61594.3|61579.3|61600.5|61584|61593.8|61573.8|289
1619498100000|2021-04-27 04:35:00|61594|61579|61599.8|61579.8|61599.8|61582.3|61593.9|61576.4|231
1619498400000|2021-04-27 04:40:00|61599.7|61579.7|61596.8|61576.8|61600|61582.7|61594.4|61576.3|275
1619498700000|2021-04-27 04:45:00|61596.9|61576.9|61599.3|61579.3|61599.4|61580.1|61591.3|61571.9|281
1619499000000|2021-04-27 04:50:00|61598.7|61578.7|61591.6|61576.6|61599.8|61580.5|61590.8|61571.8|256
1619499300000|2021-04-27 04:55:00|61591.7|61576.7|61601.8|61581.8|61603.7|61583.7|61590.6|61571.7|352
1619499600000|2021-04-27 05:00:00|61601.7|61581.7|61602.3|61582.3|61608.1|61589.9|61599.2|61580.8|342
1619499900000|2021-04-27 05:05:00|61602.1|61582.1|61603|61588|61607.9|61588.5|61599.4|61579.4|303
1619500200000|2021-04-27 05:10:00|61605.8|61585.8|61611|61596|61615.8|61596.2|61604.6|61585.4|284
1619500500000|2021-04-27 05:15:00|61610.9|61595.9|61605.7|61590.7|61614.1|61597.2|61604.6|61588.6|295
1619500800000|2021-04-27 05:20:00|61605.5|61590.5|61610|61590|61611.3|61593.6|61602.6|61584.5|259
1619501100000|2021-04-27 05:25:00|61610.5|61590.5|61600.5|61585.5|61611.9|61594.4|61600.1|61582.4|366
1619501400000|2021-04-27 05:30:00|61600.4|61585.4|61592.1|61572.1|61602.1|61585.6|61587.8|61570.2|419
1619501700000|2021-04-27 05:35:00|61592.3|61572.3|61589.9|61574.9|61594.7|61579.7|61587.6|61571|346
1619502000000|2021-04-27 05:40:00|61590.3|61575.3|61585.5|61570.5|61590.3|61575.3|61583.4|61566|319
1619502300000|2021-04-27 05:45:00|61585.6|61570.6|61587.4|61567.4|61591.4|61574.7|61583.2|61564.7|469
1619502600000|2021-04-27 05:50:00|61587.5|61567.5|61588.3|61573.3|61588.4|61573.4|61582.1|61564.1|345
1619502900000|2021-04-27 05:55:00|61588.2|61573.2|61585.2|61570.2|61595.9|61580.4|61584|61569|540
1619503200000|2021-04-27 06:00:00|61584.7|61569.7|61580.9|61565.9|61593.3|61575.7|61576|61561|636
1619503500000|2021-04-27 06:05:00|61580.8|61565.8|61571.7|61556.7|61580.9|61565.9|61562.9|61545.6|578
1619503800000|2021-04-27 06:10:00|61571.8|61556.8|61584.7|61564.7|61587.2|61572.2|61571.1|61554.7|519
1619504100000|2021-04-27 06:15:00|61584.9|61564.9|61583.8|61568.8|61589.1|61572.5|61574.3|61559.3|516
1619504400000|2021-04-27 06:20:00|61584|61569|61610.5|61595.5|61615.9|61598.6|61578.1|61563.1|605
1619504700000|2021-04-27 06:25:00|61610.7|61595.7|61608.6|61593.6|61614|61597.7|61598.6|61583.6|598
1619505000000|2021-04-27 06:30:00|61608.7|61593.7|61613.5|61598.5|61619|61604|61604.2|61589.2|645
1619505300000|2021-04-27 06:35:00|61613.6|61598.6|61617.4|61602.4|61621.5|61606.5|61605.3|61590.3|599
1619505600000|2021-04-27 06:40:00|61617.5|61602.5|61630.5|61615.5|61635|61620|61616.7|61601.7|681
1619505900000|2021-04-27 06:45:00|61630.6|61615.6|61625.2|61610.2|61631.9|61616.9|61619.9|61604.9|603
1619506200000|2021-04-27 06:50:00|61625.3|61610.3|61615.5|61600.5|61629.1|61614.1|61615.3|61600.3|575
1619506500000|2021-04-27 06:55:00|61615.7|61600.7|61616.4|61601.4|61621.2|61606.2|61614.8|61599.8|574
1619506800000|2021-04-27 07:00:00|61616.3|61601.3|61607.6|61592.6|61640.7|61625.7|61603.1|61586.5|800
1619507100000|2021-04-27 07:05:00|61607.7|61592.7|61631.8|61616.8|61634.5|61617.1|61601.9|61584.4|714
1619507400000|2021-04-27 07:10:00|61631.3|61616.3|61622.1|61607.1|61631.6|61616.6|61618|61603|636
1619507700000|2021-04-27 07:15:00|61621.3|61606.3|61620.6|61605.6|61628|61613|61613.5|61598.5|683
1619508000000|2021-04-27 07:20:00|61620.7|61605.7|61594.3|61579.3|61626.2|61611.2|61591|61576|657
1619508300000|2021-04-27 07:25:00|61594.1|61579.1|61618.8|61598.8|61620|61603.6|61583.5|61568.5|767
1619508600000|2021-04-27 07:30:00|61618.9|61598.9|61624.7|61609.7|61627.8|61610.9|61613.1|61598.1|632
1619508900000|2021-04-27 07:35:00|61622.5|61607.5|61623.2|61608.2|61634.6|61617.2|61615.6|61600.6|631
1619509200000|2021-04-27 07:40:00|61623.1|61608.1|61610|61595|61625.6|61610.6|61608.3|61591.7|583
1619509500000|2021-04-27 07:45:00|61609.8|61594.8|61618.6|61603.6|61618.8|61603.8|61604.1|61587.8|560
1619509800000|2021-04-27 07:50:00|61617.9|61602.9|61603|61588|61624.7|61609.7|61596.8|61581.8|602
1619510100000|2021-04-27 07:55:00|61603.1|61588.1|61613|61598|61615.6|61600.6|61597.2|61582.2|666
1619510400000|2021-04-27 08:00:00|61612.8|61597.8|61618.6|61603.6|61626.4|61610.9|61605.6|61590.6|645
1619510700000|2021-04-27 08:05:00|61618.4|61603.4|61635.8|61620.8|61645.8|61629.5|61610.2|61595.2|694
1619511000000|2021-04-27 08:10:00|61636.5|61621.5|61670.3|61655.3|61679.5|61664.5|61633.6|61617.9|778
1619511300000|2021-04-27 08:15:00|61669.9|61654.9|61653.3|61638.3|61679.5|61664.5|61648.2|61633.2|715
1619511600000|2021-04-27 08:20:00|61654.5|61639.5|61643.7|61628.7|61657.3|61642.3|61636.4|61619.2|618
1619511900000|2021-04-27 08:25:00|61643.5|61628.5|61650.4|61635.4|61651.4|61635.5|61634.6|61619.6|595
1619512200000|2021-04-27 08:30:00|61650.6|61635.6|61655.4|61640.4|61662.2|61647.2|61648|61633|681
1619512500000|2021-04-27 08:35:00|61655.5|61640.5|61655.5|61640.5|61661.9|61646.9|61650.7|61635.7|545
1619512800000|2021-04-27 08:40:00|61655.4|61640.4|61653.7|61638.7|61662.3|61647.3|61647.5|61632.5|496
1619513100000|2021-04-27 08:45:00|61653.8|61638.8|61653.3|61638.3|61660.6|61645.6|61648|61633|523
1619513400000|2021-04-27 08:50:00|61653.4|61638.4|61671.9|61656.9|61678.3|61661.6|61653.4|61638.4|610
1619513700000|2021-04-27 08:55:00|61671.3|61656.3|61673.9|61658.9|61676.2|61661.2|61663.1|61648.1|652
1619514000000|2021-04-27 09:00:00|61674.6|61659.6|61668|61653|61676.2|61661.2|61666.2|61651.2|577
1619514300000|2021-04-27 09:05:00|61667.9|61652.9|61661.3|61646.3|61672|61657|61656.7|61641.7|572
1619514600000|2021-04-27 09:10:00|61661|61646|61679.4|61664.4|61682.1|61667.1|61657.1|61642.1|681
1619514900000|2021-04-27 09:15:00|61679.2|61664.2|61669|61654|61679.7|61664.7|61666.8|61651.8|600
1619515200000|2021-04-27 09:20:00|61668.8|61653.8|61650.8|61635.8|61669.7|61654.7|61650|61632.4|521
1619515500000|2021-04-27 09:25:00|61650.7|61635.7|61635.8|61620.8|61654.7|61639.7|61633|61618|603
1619515800000|2021-04-27 09:30:00|61636.9|61621.9|61624.9|61609.9|61638.1|61623.1|61618.4|61603.4|665
1619516100000|2021-04-27 09:35:00|61625|61610|61631.1|61616.1|61637.3|61621.6|61623.5|61608.5|599
1619516400000|2021-04-27 09:40:00|61631.3|61616.3|61643.5|61623.5|61644|61626.2|61627.4|61612.4|534
1619516700000|2021-04-27 09:45:00|61643.4|61623.4|61630.3|61615.3|61645.8|61629.8|61626.3|61611.3|666
1619517000000|2021-04-27 09:50:00|61630.2|61615.2|61661.4|61646.4|61665.8|61650.8|61629.4|61614.4|750
1619517300000|2021-04-27 09:55:00|61661.5|61646.5|61642.4|61627.4|61662.7|61647.7|61639.5|61624.5|630
1619517600000|2021-04-27 10:00:00|61642.6|61627.6|61619.5|61604.5|61642.6|61627.6|61616.3|61601.3|702
1619517900000|2021-04-27 10:05:00|61619.6|61604.6|61619.9|61604.9|61622.7|61607.7|61611.2|61596.2|720
1619518200000|2021-04-27 10:10:00|61619.6|61604.6|61618|61603|61622.8|61607.8|61606.9|61591.9|631
1619518500000|2021-04-27 10:15:00|61618.3|61603.3|61615.4|61600.4|61619|61604|61606.8|61591.8|625
1619518800000|2021-04-27 10:20:00|61615.6|61600.6|61614.1|61599.1|61620.6|61605.6|61611.3|61596.3|572
1619519100000|2021-04-27 10:25:00|61614.4|61599.4|61601.6|61586.6|61620.2|61605.2|61601.5|61586.5|497
1619519400000|2021-04-27 10:30:00|61601.7|61586.7|61593.2|61578.2|61609.2|61594.2|61590.9|61574.8|587
1619519700000|2021-04-27 10:35:00|61593.3|61578.3|61594.9|61579.9|61598.1|61583.1|61585.9|61570.9|587
1619520000000|2021-04-27 10:40:00|61595|61580|61584.2|61569.2|61601.3|61586.3|61582.3|61567.3|539
1619520300000|2021-04-27 10:45:00|61584.4|61569.4|61578.7|61563.7|61594.8|61579.8|61578|61563|666
1619520600000|2021-04-27 10:50:00|61579.1|61564.1|61557.8|61542.8|61580.3|61564.1|61552.1|61537.1|670
1619520900000|2021-04-27 10:55:00|61558.4|61543.4|61544|61529|61564.8|61549.8|61537.1|61522.1|758
1619521200000|2021-04-27 11:00:00|61544.3|61529.3|61559.9|61544.9|61571.3|61556.3|61543.7|61528.7|759
1619521500000|2021-04-27 11:05:00|61559.7|61544.7|61559.1|61544.1|61562.7|61547.7|61553.9|61538.9|508
1619521800000|2021-04-27 11:10:00|61558.9|61543.9|61557.1|61542.1|61562.2|61547.2|61550.8|61535.8|497
1619522100000|2021-04-27 11:15:00|61557|61542|61559.7|61544.7|61562.7|61547.7|61549.4|61534.4|477
1619522400000|2021-04-27 11:20:00|61559.6|61544.6|61572.3|61557.3|61572.3|61557.3|61559|61544|557
1619522700000|2021-04-27 11:25:00|61572.2|61557.2|61561.6|61546.6|61572.4|61557.4|61559.9|61544.9|511
1619523000000|2021-04-27 11:30:00|61562.1|61547.1|61546|61531|61564.4|61549.4|61541.6|61526.6|613
1619523300000|2021-04-27 11:35:00|61546.1|61531.1|61559.2|61544.2|61559.6|61544.6|61533.6|61518.6|607
1619523600000|2021-04-27 11:40:00|61559.3|61544.3|61544.3|61529.3|61563.8|61548.8|61543.6|61528.6|552
1619523900000|2021-04-27 11:45:00|61544.1|61529.1|61517.4|61502.4|61545.7|61530.7|61516.7|61501.1|656
1619524200000|2021-04-27 11:50:00|61517.2|61502.2|61517.2|61502.2|61529.9|61514.9|61501.8|61481.8|736
1619524500000|2021-04-27 11:55:00|61516.8|61501.8|61522.2|61507.2|61526.8|61511.8|61511|61496|787
1619524800000|2021-04-27 12:00:00|61521.5|61506.5|61526.6|61511.6|61539.8|61524.8|61520.7|61505.7|715
1619525100000|2021-04-27 12:05:00|61526.4|61511.4|61533.2|61518.2|61544.9|61529.9|61522.6|61507.6|664
1619525400000|2021-04-27 12:10:00|61533.1|61518.1|61525.5|61510.5|61553.4|61538.4|61523.1|61508.1|728
1619525700000|2021-04-27 12:15:00|61525.2|61510.2|61528.3|61513.3|61535.9|61520.9|61518.4|61503.4|594
1619526000000|2021-04-27 12:20:00|61528.2|61513.2|61539.5|61524.5|61540|61525|61517.6|61502.6|635
1619526300000|2021-04-27 12:25:00|61539.6|61524.6|61547.7|61532.7|61555.1|61540.1|61534.2|61518.9|633
1619526600000|2021-04-27 12:30:00|61547.8|61532.8|61568|61553|61574|61559|61547.8|61532.8|661
1619526900000|2021-04-27 12:35:00|61568.4|61553.4|61580|61565|61586|61571|61568.3|61553.3|673
1619527200000|2021-04-27 12:40:00|61579.8|61564.8|61574.8|61559.8|61580.1|61565.1|61561|61546|682
1619527500000|2021-04-27 12:45:00|61574.9|61559.9|61559|61544|61575.3|61560.3|61548.3|61533.3|606
1619527800000|2021-04-27 12:50:00|61558.9|61543.9|61567.7|61552.7|61570.3|61555.3|61553.2|61538.2|640
1619528100000|2021-04-27 12:55:00|61568.1|61553.1|61554.7|61539.7|61568.6|61553.6|61553|61538|662
1619528400000|2021-04-27 13:00:00|61554.6|61539.6|61561.9|61546.9|61564.7|61549.7|61544.5|61529.5|653
1619528700000|2021-04-27 13:05:00|61562|61547|61516.6|61501.6|61567.4|61552.4|61514.9|61499.9|741
1619529000000|2021-04-27 13:10:00|61516.7|61501.7|61536.7|61521.7|61536.7|61521.7|61516.3|61501.3|741
1619529300000|2021-04-27 13:15:00|61536.9|61521.9|61544.7|61529.7|61547.1|61532.1|61528.5|61513.5|732
1619529600000|2021-04-27 13:20:00|61545.2|61530.2|61565.3|61550.3|61565.3|61550.3|61531.5|61516.5|710
1619529900000|2021-04-27 13:25:00|61565.1|61550.1|61572.3|61557.3|61585.5|61570.5|61564.6|61549.6|575
1619530200000|2021-04-27 13:30:00|61572.2|61557.2|61583.5|61568.5|61583.6|61568.6|61554.6|61539.6|681
1619530500000|2021-04-27 13:35:00|61583.1|61568.1|61584.3|61569.3|61585.5|61570.5|61572.3|61557.3|633
1619530800000|2021-04-27 13:40:00|61584.4|61569.4|61581.8|61566.8|61597.4|61582.4|61574.3|61559.3|643
1619531100000|2021-04-27 13:45:00|61584.5|61569.5|61554.3|61539.3|61584.8|61569.8|61551.1|61536.1|615
1619531400000|2021-04-27 13:50:00|61554.6|61539.6|61517.1|61502.1|61561|61546|61513.3|61498.3|670
1619531700000|2021-04-27 13:55:00|61516.6|61501.6|61542.6|61522.6|61558.5|61543.5|61516.4|61501.4|640
1619532000000|2021-04-27 14:00:00|61541.2|61521.2|61540.6|61525.6|61560.6|61545.6|61537.2|61520.8|663
1619532300000|2021-04-27 14:05:00|61538.2|61523.2|61545.8|61530.8|61549.2|61534.2|61520.5|61505.5|790
1619532600000|2021-04-27 14:10:00|61545.9|61530.9|61517.7|61502.7|61558.2|61543.2|61516.4|61501.4|851
1619532900000|2021-04-27 14:15:00|61517.8|61502.8|61535|61520|61537.5|61522.5|61510.4|61495.4|861
1619533200000|2021-04-27 14:20:00|61534.7|61519.7|61533|61518|61543.5|61528.5|61526.7|61511.7|812
1619533500000|2021-04-27 14:25:00|61533.3|61518.3|61543.6|61528.6|61549.1|61534.1|61533.3|61518.3|773
1619533800000|2021-04-27 14:30:00|61545.4|61530.4|61547.9|61532.9|61549.3|61534.3|61531|61516|792
1619534100000|2021-04-27 14:35:00|61548.2|61533.2|61540.5|61525.5|61548.7|61533.7|61527.3|61512.3|800
1619534400000|2021-04-27 14:40:00|61540.2|61525.2|61572.2|61557.2|61573.4|61558.3|61527.5|61512.5|803
1619534700000|2021-04-27 14:45:00|61572.1|61557.1|61550.2|61535.2|61587.3|61570|61548.4|61530.6|863
1619535000000|2021-04-27 14:50:00|61549.8|61534.8|61550.6|61535.6|61561.7|61546.7|61535.5|61520.5|837
1619535300000|2021-04-27 14:55:00|61553|61538|61560.7|61545.7|61572.1|61557.1|61548.5|61533.5|952
1619535600000|2021-04-27 15:00:00|61560.1|61545.1|61558.4|61543.4|61571.5|61553.4|61543|61528|813
1619535900000|2021-04-27 15:05:00|61558.5|61543.5|61557.9|61542.9|61567.5|61552.5|61543.9|61528.9|666
1619536200000|2021-04-27 15:10:00|61557.5|61542.5|61556.9|61541.9|61560.1|61545.1|61546.6|61531.6|639
1619536500000|2021-04-27 15:15:00|61557.3|61542.3|61566.3|61551.3|61570.4|61555.4|61555.5|61540.5|612
1619536800000|2021-04-27 15:20:00|61566.2|61551.2|61576.8|61561.8|61578.7|61563.7|61563.4|61548.4|551
1619537100000|2021-04-27 15:25:00|61576.7|61561.7|61583.3|61568.3|61584.3|61569.3|61573.3|61558.3|575
1619537400000|2021-04-27 15:30:00|61583.2|61568.2|61576.1|61561.1|61585.3|61570.3|61573.6|61558.6|562
1619537700000|2021-04-27 15:35:00|61575.8|61560.8|61570.4|61555.4|61579.9|61564.9|61567.6|61552.6|538
1619538000000|2021-04-27 15:40:00|61570.3|61555.3|61572.9|61557.9|61574.3|61559.3|61569.3|61554.3|506
1619538300000|2021-04-27 15:45:00|61572.7|61557.7|61581.1|61566.1|61584.9|61569.9|61572.7|61557.7|605
1619538600000|2021-04-27 15:50:00|61580.5|61565.5|61571.1|61556.1|61581|61566|61563.4|61548.4|534
1619538900000|2021-04-27 15:55:00|61571|61556|61572.8|61557.8|61574.4|61559.4|61564.4|61549.4|603
1619539200000|2021-04-27 16:00:00|61572.7|61557.7|61588.9|61573.9|61591.5|61576|61570.8|61555.8|638
1619539500000|2021-04-27 16:05:00|61589|61574|61586|61566|61589.4|61574.4|61573.7|61558.7|611
1619539800000|2021-04-27 16:10:00|61585.8|61565.8|61595.1|61580.1|61598|61583|61578.6|61563.6|460
1619540100000|2021-04-27 16:15:00|61594.9|61579.9|61601.7|61586.7|61607.2|61592.2|61590.5|61575.5|582
1619540400000|2021-04-27 16:20:00|61601.6|61586.6|61615.5|61600.5|61616.6|61601.6|61601.6|61586.6|491
1619540700000|2021-04-27 16:25:00|61615.4|61600.4|61612.8|61597.8|61617.5|61602.5|61611|61596|497
1619541000000|2021-04-27 16:30:00|61610.5|61595.5|61608.3|61593.3|61611.9|61596.9|61605.3|61590.3|564
1619541300000|2021-04-27 16:35:00|61608.1|61593.1|61604|61589|61611.9|61596.9|61601.6|61586.6|578
1619541600000|2021-04-27 16:40:00|61603.7|61588.7|61595.5|61580.5|61604.7|61589.7|61593.3|61578.3|603
1619541900000|2021-04-27 16:45:00|61594.9|61579.9|61594.9|61579.9|61602.5|61587.5|61591.6|61576.6|645
1619542200000|2021-04-27 16:50:00|61594.8|61579.8|61609.2|61594.2|61612.6|61597.6|61594.8|61579.8|483
1619542500000|2021-04-27 16:55:00|61609.3|61594.3|61609.9|61594.9|61615.5|61600.5|61606.3|61591.3|627
1619542800000|2021-04-27 17:00:00|61610.2|61595.2|61578|61563|61612|61596.5|61577.9|61560.2|697
1619543100000|2021-04-27 17:05:00|61577.5|61562.5|61579.9|61564.9|61586.1|61571.1|61573.4|61558.4|647
1619543400000|2021-04-27 17:10:00|61580.2|61565.2|61572.5|61557.5|61580.8|61565.8|61570.1|61555.1|571
1619543700000|2021-04-27 17:15:00|61573.6|61558.6|61580|61565|61580|61565|61570.8|61555.8|477
1619544000000|2021-04-27 17:20:00|61579.9|61564.9|61577.7|61562.7|61580|61565|61570|61555|407
1619544300000|2021-04-27 17:25:00|61577.6|61562.6|61570.9|61555.9|61580.1|61565.1|61570.1|61555.1|394
1619544600000|2021-04-27 17:30:00|61571|61556|61559.7|61544.7|61574.4|61559.4|61559.2|61544.2|468
1619544900000|2021-04-27 17:35:00|61559.9|61544.9|61567.1|61552.1|61567.2|61552.2|61549|61534|432
1619545200000|2021-04-27 17:40:00|61566.9|61551.9|61572.5|61557.5|61573.3|61558.3|61564.3|61549.3|407
1619545500000|2021-04-27 17:45:00|61573|61558|61561.5|61546.5|61574.4|61559.4|61550.1|61535.1|607
1619545800000|2021-04-27 17:50:00|61560.8|61545.8|61560.2|61545.2|61562.2|61547.2|61554.1|61539.1|415
1619546100000|2021-04-27 17:55:00|61560|61545|61564.6|61549.6|61565.2|61550.2|61555.1|61540.1|575
1619546400000|2021-04-27 18:00:00|61564.5|61549.5|61553.2|61538.2|61564.8|61549.8|61549.5|61534.5|575
1619546700000|2021-04-27 18:05:00|61553.3|61538.3|61557.5|61542.5|61566.5|61550.4|61551.8|61536.8|524
1619547000000|2021-04-27 18:10:00|61557.9|61542.9|61562.6|61547.6|61569.4|61551.5|61557.2|61542.2|463
1619547300000|2021-04-27 18:15:00|61562.5|61547.5|61540.7|61525.7|61563.1|61548.1|61539.6|61524.6|575
1619547600000|2021-04-27 18:20:00|61540.9|61525.9|61547.6|61532.6|61551.7|61535.2|61540.8|61525.8|488
1619547900000|2021-04-27 18:25:00|61547.7|61532.7|61515.1|61500.1|61549.5|61534.5|61514|61499|576
1619548200000|2021-04-27 18:30:00|61515.2|61500.2|61528|61513|61533.7|61516.3|61514.9|61499.9|397
1619548500000|2021-04-27 18:35:00|61528.1|61513.1|61533.9|61518.9|61534.2|61519.2|61527.8|61512.8|377
1619548800000|2021-04-27 18:40:00|61533.8|61518.8|61533.2|61518.2|61534.8|61519.8|61514|61499|533
1619549100000|2021-04-27 18:45:00|61533.7|61518.7|61527.3|61512.3|61538.5|61523.5|61517|61499.3|540
1619549400000|2021-04-27 18:50:00|61527.2|61512.2|61532.2|61517.2|61537.8|61522.8|61519.5|61504.5|609
1619549700000|2021-04-27 18:55:00|61530.5|61515.5|61522.1|61507.1|61530.7|61515.7|61519.3|61504.3|553
1619550000000|2021-04-27 19:00:00|61521.9|61506.9|61528.9|61513.9|61532.1|61514.2|61517.7|61497.7|561
1619550300000|2021-04-27 19:05:00|61529.2|61514.2|61526.4|61511.4|61534.5|61519.5|61518.9|61503.9|503
1619550600000|2021-04-27 19:10:00|61526.2|61511.2|61524.1|61509.1|61529.2|61512.4|61521|61505.7|418
1619550900000|2021-04-27 19:15:00|61524|61509|61518.1|61503.1|61526.9|61511.8|61517.5|61502.5|406
1619551200000|2021-04-27 19:20:00|61517.9|61502.9|61521.8|61506.8|61523.9|61508.9|61515.1|61500.1|395
1619551500000|2021-04-27 19:25:00|61521.6|61506.6|61528.2|61513.2|61530.2|61515.2|61521.2|61506.2|345
1619551800000|2021-04-27 19:30:00|61527.9|61512.9|61534.3|61519.3|61534.5|61519.5|61525.3|61510.3|505
1619552100000|2021-04-27 19:35:00|61534.2|61519.2|61526.7|61511.7|61535|61520|61523.8|61508.8|400
1619552400000|2021-04-27 19:40:00|61526.8|61511.8|61534|61514|61534.2|61514.7|61523.7|61508.7|370
1619552700000|2021-04-27 19:45:00|61533.8|61513.8|61521.4|61506.4|61536.6|61517.4|61519.9|61504.9|335
1619553000000|2021-04-27 19:50:00|61521.1|61506.1|61521.5|61506.5|61524.6|61509.6|61515.5|61500.5|441
1619553300000|2021-04-27 19:55:00|61520.9|61505.9|61519.2|61504.2|61524.2|61506.7|61513.4|61495.8|591
1619553600000|2021-04-27 20:00:00|61519.9|61504.9|61518.6|61498.6|61523.5|61506.3|61514.7|61494.7|493
1619553900000|2021-04-27 20:05:00|61518.8|61498.8|61522.5|61507.5|61525.3|61507.6|61516.5|61498.8|274
1619554200000|2021-04-27 20:10:00|61522.6|61507.6|61518.7|61503.7|61526|61507.7|61518.7|61502.1|244
1619554500000|2021-04-27 20:15:00|61519|61504|61528.9|61508.9|61529.9|61509.9|61518.7|61501.7|234
1619554800000|2021-04-27 20:20:00|61528.7|61508.7|61521.6|61501.6|61529.6|61511.3|61519.7|61500.3|348
1619555100000|2021-04-27 20:25:00|61521.7|61501.7|61524.1|61509.1|61531.9|61514.5|61517|61498.6|457
1619555400000|2021-04-27 20:30:00|61524.2|61509.2|61522.7|61507.7|61529.4|61510.1|61518|61503|313
1619555700000|2021-04-27 20:35:00|61522.8|61507.8|61526.8|61506.8|61527.5|61508.1|61520.9|61503.5|240
1619556000000|2021-04-27 20:40:00|61526.7|61506.7|61521.1|61501.1|61527.4|61509.1|61518.5|61498.5|215
1619556300000|2021-04-27 20:45:00|61521.2|61501.2|61515.1|61495.1|61521.3|61502.5|61514.2|61494.2|319
1619556600000|2021-04-27 20:50:00|61515|61495|61509.8|61489.8|61516.5|61496.9|61509.5|61489.5|339
1619556900000|2021-04-27 20:55:00|61508.5|61488.5|61515.5|61487.9|61515.5|61489.6|61499.2|61479.2|281
1619557200000|2021-04-27 21:00:00|61517.7|61483.5|61506.6|61481.8|61517.7|61493.8|61505.3|61479.4|46
1619557500000|2021-04-27 21:05:00|61505.2|61483.7|61509.4|61489.4|61521.3|61491.2|61503.5|61470.7|120
1619557800000|2021-04-27 21:10:00|61508.5|61488.5|61509.5|61489.5|61543.8|61501.1|61507.2|61460.6|156
1619558100000|2021-04-27 21:15:00|61510.8|61490.8|61504.1|61484.1|61522.6|61492.4|61502.4|61475.9|108
1619558400000|2021-04-27 21:20:00|61504.3|61484.3|61502.8|61482.8|61539.3|61488.4|61502.8|61454.3|129
1619558700000|2021-04-27 21:25:00|61504.4|61482|61504.1|61481|61516.5|61485.8|61502.2|61473.9|130
1619559000000|2021-04-27 21:30:00|61503.4|61481.8|61503.7|61482.8|61510.7|61484.5|61500.7|61475.2|274
1619559300000|2021-04-27 21:35:00|61503.3|61482.4|61512.6|61480.3|61548.5|61497.1|61494.9|61467.9|448
1619559600000|2021-04-27 21:40:00|61511.5|61480.1|61506.8|61480.3|61519.2|61485.5|61500.9|61469.9|294
1619559900000|2021-04-27 21:45:00|61506.9|61479.8|61508.6|61482.2|61529.8|61490.1|61503.8|61466.5|292
1619560200000|2021-04-27 21:50:00|61508.3|61482.6|61505.6|61479.9|61522.1|61485.8|61503.8|61472.5|245
1619560500000|2021-04-27 21:55:00|61505.9|61480|61518.3|61486.3|61528.7|61496.7|61501.9|61475|286
1619560800000|2021-04-27 22:00:00|61518.2|61487.6|61508.4|61488.4|61519.7|61492.2|61503.7|61482.1|385
1619561100000|2021-04-27 22:05:00|61508.3|61488.3|61509.8|61489.8|61512.6|61492.6|61506.7|61486.7|277
1619561400000|2021-04-27 22:10:00|61510.1|61490.1|61516.4|61496.4|61517|61497|61506.7|61486.7|257
1619561700000|2021-04-27 22:15:00|61516.2|61496.2|61513.8|61493.8|61516.4|61496.4|61510.5|61490.5|236
1619562000000|2021-04-27 22:20:00|61513.7|61493.7|61519.5|61499.5|61520|61500|61512.7|61492.7|212
1619562300000|2021-04-27 22:25:00|61520.1|61500.1|61521.2|61501.2|61522|61502|61515.1|61495.1|231
1619562600000|2021-04-27 22:30:00|61521.5|61501.5|61523.3|61503.3|61526.7|61506.7|61518|61498|268
1619562900000|2021-04-27 22:35:00|61523.4|61503.4|61523.2|61503.2|61524.8|61504.8|61520.1|61500.1|175
1619563200000|2021-04-27 22:40:00|61523.5|61503.5|61519.5|61499.5|61525.1|61505.1|61518.8|61498.8|175
1619563500000|2021-04-27 22:45:00|61519.2|61499.2|61517.2|61497.2|61520|61500|61513.9|61493.9|194
1619563800000|2021-04-27 22:50:00|61516.9|61496.9|61519.9|61499.9|61520.4|61500.4|61516.5|61496.5|144
1619564100000|2021-04-27 22:55:00|61520|61500|61518.3|61498.3|61521|61501|61512|61492|139
1619564400000|2021-04-27 23:00:00|61518.1|61498.1|61510.8|61490.8|61518.1|61498.1|61509|61489|176
1619564700000|2021-04-27 23:05:00|61510.7|61490.7|61508.7|61488.7|61511.1|61491.1|61505.7|61485.7|159
1619565000000|2021-04-27 23:10:00|61508.6|61488.6|61513.2|61493.2|61515.5|61495.5|61508.5|61488.5|185
1619565300000|2021-04-27 23:15:00|61513.3|61493.3|61514.4|61494.4|61516.6|61496.6|61511.6|61491.6|167
1619565600000|2021-04-27 23:20:00|61514.6|61494.6|61517.3|61497.3|61518.6|61498.6|61513.7|61493.7|161
1619565900000|2021-04-27 23:25:00|61517.4|61497.4|61519.6|61499.6|61520.2|61500.2|61516.6|61496.6|212
1619566200000|2021-04-27 23:30:00|61519.7|61499.7|61519.9|61499.9|61520.4|61500.4|61511.9|61493.2|168
1619566500000|2021-04-27 23:35:00|61519.2|61499.2|61514.3|61494.3|61520|61500|61513.6|61493.6|183
1619566800000|2021-04-27 23:40:00|61514.5|61494.5|61514.8|61494.8|61515|61495|61512.8|61492.8|168
1619567100000|2021-04-27 23:45:00|61513.9|61493.9|61510.6|61490.6|61515|61495|61508.5|61488.5|207
1619567400000|2021-04-27 23:50:00|61510.7|61490.7|61511.9|61491.9|61515.7|61496.1|61509.5|61490.6|220
1619567700000|2021-04-27 23:55:00|61512|61492|61515|61495|61515.9|61495.9|61509|61491.7|203
1619568000000|2021-04-28 00:00:00|61514.9|61494.9|61539.1|61519.1|61546.2|61526.2|61514.7|61494.7|509
1619568300000|2021-04-28 00:05:00|61539.5|61519.5|61543.8|61523.8|61544|61524|61531.7|61511.7|417
1619568600000|2021-04-28 00:10:00|61543|61523|61544|61524|61547.9|61529.7|61534.1|61516.1|418
1619568900000|2021-04-28 00:15:00|61544.1|61524.1|61541|61521|61550.7|61532.4|61538.5|61519|458
1619569200000|2021-04-28 00:20:00|61541.6|61521.6|61543|61523|61546.1|61528|61531.7|61514.2|377
1619569500000|2021-04-28 00:25:00|61543.1|61523.1|61553|61533|61553.5|61536.2|61539.4|61521.3|338
1619569800000|2021-04-28 00:30:00|61552.9|61532.9|61560|61545|61567.9|61548.2|61549.3|61529.3|580
1619570100000|2021-04-28 00:35:00|61563.5|61543.5|61554.8|61534.8|61563.5|61545|61548.5|61528.5|485
1619570400000|2021-04-28 00:40:00|61555|61535|61554.8|61534.8|61556.7|61539.7|61544.4|61526.1|424
1619570700000|2021-04-28 00:45:00|61554.6|61534.6|61552.9|61537.9|61558|61539.2|61548|61528|365
1619571000000|2021-04-28 00:50:00|61553|61538|61561.5|61541.5|61564.2|61546.6|61551.5|61534.6|522
1619571300000|2021-04-28 00:55:00|61561.9|61541.9|61569.8|61549.8|61570.8|61550.8|61556.3|61537.1|526
1619571600000|2021-04-28 01:00:00|61567.1|61552.1|61556.9|61541.9|61570.9|61552.7|61552.1|61534.2|641
1619571900000|2021-04-28 01:05:00|61557.6|61542.6|61560.6|61540.6|61565|61545|61552.6|61534.6|533
1619572200000|2021-04-28 01:10:00|61560.7|61540.7|61569.9|61549.9|61571.2|61551.2|61554|61534.2|527
1619572500000|2021-04-28 01:15:00|61570.1|61550.1|61566.7|61546.7|61572.5|61552.6|61564|61544|479
1619572800000|2021-04-28 01:20:00|61566.8|61546.8|61568.2|61548.2|61570.9|61552.8|61562.3|61544.5|385
1619573100000|2021-04-28 01:25:00|61569.6|61549.6|61567.1|61552.1|61570.8|61553.6|61564.2|61546.7|326
1619573400000|2021-04-28 01:30:00|61567.2|61552.2|61568.8|61548.8|61581.1|61561.1|61558.3|61538.3|892
1619573700000|2021-04-28 01:35:00|61568.2|61548.2|61578.8|61558.8|61580.3|61563.2|61564.8|61546.3|655
1619574000000|2021-04-28 01:40:00|61577.9|61557.9|61572.1|61552.1|61585.8|61569|61570.6|61551.8|574
1619574300000|2021-04-28 01:45:00|61571.3|61551.3|61571.9|61551.9|61575.3|61557.9|61565.3|61546.9|543
1619574600000|2021-04-28 01:50:00|61571.8|61551.8|61566.8|61546.8|61573.2|61555.7|61564.3|61545.2|528
1619574900000|2021-04-28 01:55:00|61566|61546|61567.5|61552.5|61575|61558.5|61563.4|61544.1|590
1619575200000|2021-04-28 02:00:00|61568|61553|61571.8|61551.8|61575.9|61558.6|61566.9|61547.9|565
1619575500000|2021-04-28 02:05:00|61572|61552|61565.4|61550.4|61574.5|61557.2|61564.9|61546.7|405
1619575800000|2021-04-28 02:10:00|61567.8|61547.8|61557.7|61537.7|61568.8|61550.3|61554|61535.7|510
1619576100000|2021-04-28 02:15:00|61557.4|61537.4|61549.9|61534.9|61561|61544.9|61549.2|61531.6|531
1619576400000|2021-04-28 02:20:00|61549.7|61534.7|61546.9|61526.9|61553.8|61536.7|61533.4|61515.6|536
1619576700000|2021-04-28 02:25:00|61547.2|61527.2|61549.9|61534.9|61554.7|61535.3|61538.2|61522.4|563
1619577000000|2021-04-28 02:30:00|61554|61534|61565.7|61545.7|61566.5|61548.2|61549.3|61531.1|552
1619577300000|2021-04-28 02:35:00|61565.2|61545.2|61552.4|61537.4|61568.7|61551.3|61547.9|61531|516
1619577600000|2021-04-28 02:40:00|61552.5|61537.5|61558.7|61538.7|61561|61542.6|61546.1|61528.6|511
1619577900000|2021-04-28 02:45:00|61558.5|61538.5|61556.1|61541.1|61564.3|61544.3|61556.1|61538.5|388
1619578200000|2021-04-28 02:50:00|61556|61541|61561.6|61541.6|61562.6|61543.1|61553.7|61535.7|411
1619578500000|2021-04-28 02:55:00|61561.5|61541.5|61562.6|61547.6|61566.3|61548.2|61556.7|61538.6|354
1619578800000|2021-04-28 03:00:00|61562.7|61547.7|61567.3|61547.3|61567.9|61550.8|61561.7|61543.4|441
1619579100000|2021-04-28 03:05:00|61567.4|61547.4|61572|61552|61572.9|61555.6|61563.9|61546.4|452
1619579400000|2021-04-28 03:10:00|61571.9|61551.9|61570.6|61555.6|61576.1|61558.6|61569.1|61550|361
1619579700000|2021-04-28 03:15:00|61570.9|61555.9|61575.3|61560.3|61578.2|61560.8|61570.8|61551.8|380
1619580000000|2021-04-28 03:20:00|61575.5|61560.5|61576.7|61561.7|61581|61563.6|61574.9|61557.3|331
1619580300000|2021-04-28 03:25:00|61576.9|61561.9|61569.7|61554.7|61581|61563.5|61569|61552.2|416
1619580600000|2021-04-28 03:30:00|61570.1|61555.1|61570.2|61555.2|61574.8|61557.5|61566.7|61549.9|416
1619580900000|2021-04-28 03:35:00|61570.4|61555.4|61569.5|61549.5|61576.2|61558.9|61568.4|61549.4|369
1619581200000|2021-04-28 03:40:00|61567.6|61552.6|61571.4|61556.4|61578.2|61560.9|61565.9|61549.7|423
1619581500000|2021-04-28 03:45:00|61571.2|61556.2|61577.5|61557.5|61579.2|61561.4|61571.2|61554.8|418
1619581800000|2021-04-28 03:50:00|61577.4|61557.4|61577.6|61557.6|61579.4|61560.9|61571.7|61554.1|235
1619582100000|2021-04-28 03:55:00|61577.3|61557.3|61577.7|61562.7|61581.2|61563.8|61570.2|61552.7|323
1619582400000|2021-04-28 04:00:00|61577.5|61562.5|61579.6|61564.6|61583|61566|61576.2|61558|398
1619582700000|2021-04-28 04:05:00|61579.7|61564.7|61583.3|61563.3|61585.3|61566.4|61578.6|61561.8|350
1619583000000|2021-04-28 04:10:00|61583|61563|61586.3|61571.3|61589.6|61572.9|61580.2|61562.5|312
1619583300000|2021-04-28 04:15:00|61586.1|61571.1|61586|61571|61591.1|61573.9|61583.7|61566.8|303
1619583600000|2021-04-28 04:20:00|61585.6|61570.6|61581.7|61566.7|61588.2|61571.5|61579.7|61563.8|311
1619583900000|2021-04-28 04:25:00|61581.6|61566.6|61580.2|61560.2|61583|61568|61577.7|61559.9|336
1619584200000|2021-04-28 04:30:00|61580.7|61560.7|61582.2|61567.2|61583.3|61568.3|61578.8|61560.4|288
1619584500000|2021-04-28 04:35:00|61582.4|61567.4|61583.8|61568.8|61587.2|61571.5|61580.4|61565.4|311
1619584800000|2021-04-28 04:40:00|61583.7|61568.7|61585.1|61570.1|61587.8|61572.8|61580.9|61563.6|316
1619585100000|2021-04-28 04:45:00|61585|61570|61585.2|61570.2|61586.1|61571.1|61581.8|61564.5|265
1619585400000|2021-04-28 04:50:00|61584.6|61569.6|61589.4|61574.4|61590.7|61574.8|61584.3|61569.1|231
1619585700000|2021-04-28 04:55:00|61589.2|61574.2|61597.8|61577.8|61600|61582.3|61588.4|61570|277
1619586000000|2021-04-28 05:00:00|61597.7|61577.7|61590.9|61575.9|61597.7|61579.9|61589.5|61574|383
1619586300000|2021-04-28 05:05:00|61590.8|61575.8|61591.9|61576.9|61595.8|61578.7|61589|61572.7|274
1619586600000|2021-04-28 05:10:00|61592|61577|61594.1|61574.1|61594.6|61578.7|61586.8|61571.8|341
1619586900000|2021-04-28 05:15:00|61594.5|61574.5|61594.3|61579.3|61597.2|61580.4|61590.1|61571.5|381
1619587200000|2021-04-28 05:20:00|61594.5|61579.5|61595|61580|61597.5|61582.5|61589.5|61571.5|343
1619587500000|2021-04-28 05:25:00|61594.9|61579.9|61597.6|61582.6|61599|61584|61593.7|61576.2|323
1619587800000|2021-04-28 05:30:00|61597.9|61582.9|61595.6|61575.6|61601.1|61584.1|61590.5|61573.1|427
1619588100000|2021-04-28 05:35:00|61595.9|61575.9|61594.6|61574.6|61596.3|61578.4|61589.6|61573.4|286
1619588400000|2021-04-28 05:40:00|61594.9|61574.9|61600.9|61585.9|61605|61588|61592.1|61573.6|409
1619588700000|2021-04-28 05:45:00|61601|61586|61598.4|61578.4|61605.3|61587.9|61594.3|61574.9|418
1619589000000|2021-04-28 05:50:00|61598.5|61578.5|61596|61581|61600.1|61583.7|61594|61577.6|349
1619589300000|2021-04-28 05:55:00|61596.2|61581.2|61607.5|61587.5|61609.1|61589.1|61591.4|61576.4|419
1619589600000|2021-04-28 06:00:00|61606.3|61591.3|61610|61590|61612.5|61595.8|61594.3|61574.3|659
1619589900000|2021-04-28 06:05:00|61609.8|61589.8|61588.7|61573.7|61610.2|61593.1|61585.7|61570.7|556
1619590200000|2021-04-28 06:10:00|61591.7|61571.7|61576.9|61556.9|61594.1|61577.5|61570.1|61552.1|587
1619590500000|2021-04-28 06:15:00|61573.1|61558.1|61585.9|61570.9|61586.9|61571.1|61566.3|61548.2|704
1619590800000|2021-04-28 06:20:00|61588|61573|61624.6|61609.6|61629|61611.5|61586.8|61571.8|706
1619591100000|2021-04-28 06:25:00|61623.8|61608.8|61632.1|61617.1|61639.5|61622.5|61623.5|61608.5|658
1619591400000|2021-04-28 06:30:00|61632.2|61617.2|61628.7|61613.7|61636.1|61621.1|61621.2|61606.2|664
1619591700000|2021-04-28 06:35:00|61629.2|61614.2|61651.9|61636.9|61652.5|61637.5|61623.9|61608.9|654
1619592000000|2021-04-28 06:40:00|61651.3|61636.3|61643.3|61628.3|61657.7|61642.7|61640.3|61625.3|653
1619592300000|2021-04-28 06:45:00|61643.5|61628.5|61643.8|61628.8|61652|61637|61632.3|61617.3|578
1619592600000|2021-04-28 06:50:00|61643.3|61628.3|61636|61621|61646.8|61629.6|61625.5|61610.5|615
1619592900000|2021-04-28 06:55:00|61636.3|61621.3|61664.6|61649.6|61664.8|61649.8|61636.3|61621.3|725
1619593200000|2021-04-28 07:00:00|61664.4|61649.4|61673.7|61658.7|61683.6|61665.8|61657.5|61642.5|797
1619593500000|2021-04-28 07:05:00|61673.8|61658.8|61644.1|61629.1|61678.5|61662|61640.4|61624|714
1619593800000|2021-04-28 07:10:00|61644.5|61629.5|61644.2|61629.2|61656.5|61639.5|61637.1|61622.1|668
1619594100000|2021-04-28 07:15:00|61644.4|61629.4|61646.8|61631.8|61652.5|61635.4|61636.6|61621.2|710
1619594400000|2021-04-28 07:20:00|61646.9|61631.9|61625|61610|61650.8|61634.3|61623.7|61607.5|604
1619594700000|2021-04-28 07:25:00|61625.8|61610.8|61647.8|61632.8|61657.9|61640.6|61625.1|61610.1|764
1619595000000|2021-04-28 07:30:00|61647.9|61632.9|61641.9|61626.9|61660|61642.3|61637.3|61621.8|784
1619595300000|2021-04-28 07:35:00|61642.8|61627.8|61638|61623|61656.6|61636.6|61637.9|61621.3|704
1619595600000|2021-04-28 07:40:00|61638.3|61623.3|61626.5|61611.5|61639.4|61623.8|61616.7|61601.7|769
1619595900000|2021-04-28 07:45:00|61629.5|61614.5|61616.1|61601.1|61630.1|61615.1|61608|61590.8|684
1619596200000|2021-04-28 07:50:00|61615.2|61600.2|61596.4|61581.4|61617.5|61600.4|61590.5|61575.1|700
1619596500000|2021-04-28 07:55:00|61596.1|61581.1|61596.1|61576.1|61601.3|61585.6|61572|61555.1|845
1619596800000|2021-04-28 08:00:00|61595.2|61575.2|61580.9|61565.9|61603.6|61585.8|61577.2|61561.9|805
1619597100000|2021-04-28 08:05:00|61580.6|61565.6|61569.3|61554.3|61582|61566.4|61560.8|61545.1|744
1619597400000|2021-04-28 08:10:00|61568.9|61553.9|61573.4|61558.4|61581.4|61564.2|61567.9|61552.6|639
1619597700000|2021-04-28 08:15:00|61575.2|61560.2|61606.6|61591.6|61609.6|61592.4|61570.7|61555.3|824
1619598000000|2021-04-28 08:20:00|61606.8|61591.8|61587.5|61572.5|61610.6|61592.5|61585|61567.9|718
1619598300000|2021-04-28 08:25:00|61587.8|61572.8|61585|61570|61590.7|61573.6|61575.4|61558.1|758
1619598600000|2021-04-28 08:30:00|61587.9|61567.9|61575.4|61560.4|61593.2|61576|61575|61559.8|675
1619598900000|2021-04-28 08:35:00|61575|61560|61579.6|61564.6|61580.4|61564.6|61570.6|61553.8|546
1619599200000|2021-04-28 08:40:00|61581.4|61561.4|61587.4|61572.4|61590.2|61574.7|61570.9|61553.5|649
1619599500000|2021-04-28 08:45:00|61587.3|61572.3|61588.2|61573.2|61591.9|61575.6|61579|61563|575
1619599800000|2021-04-28 08:50:00|61588.3|61573.3|61594|61579|61601|61584.6|61577.2|61561.7|620
1619600100000|2021-04-28 08:55:00|61593.9|61578.9|61586.6|61571.6|61602.2|61587.2|61580.2|61563.2|653
1619600400000|2021-04-28 09:00:00|61586.7|61571.7|61579.8|61564.8|61591.4|61576.3|61574.2|61559.2|712
1619600700000|2021-04-28 09:05:00|61580|61565|61606.7|61586.7|61613.6|61595.1|61577|61562|681
1619601000000|2021-04-28 09:10:00|61606.6|61586.6|61607.2|61592.2|61611.2|61594.2|61590.4|61575.4|675
1619601300000|2021-04-28 09:15:00|61607.3|61592.3|61610.2|61595.2|61618.1|61603.1|61600.3|61585.3|623
1619601600000|2021-04-28 09:20:00|61611.3|61596.3|61599.1|61584.1|61619.9|61603.7|61593.2|61578.2|629
1619601900000|2021-04-28 09:25:00|61599.6|61584.6|61614.3|61594.3|61621.6|61605.3|61586.1|61571.1|797
1619602200000|2021-04-28 09:30:00|61612.7|61597.7|61603.7|61588.7|61620.9|61604.3|61603|61588|650
1619602500000|2021-04-28 09:35:00|61603.3|61588.3|61610.2|61595.2|61614.5|61597.7|61600.4|61585|635
1619602800000|2021-04-28 09:40:00|61610.1|61595.1|61601.6|61586.6|61619.4|61602.1|61599.4|61584.4|668
1619603100000|2021-04-28 09:45:00|61601.7|61586.7|61608.5|61593.5|61611.7|61596|61594.9|61579.9|743
1619603400000|2021-04-28 09:50:00|61609|61594|61621.4|61606.4|61629.4|61611.4|61606|61591|605
1619603700000|2021-04-28 09:55:00|61621.5|61606.5|61629.9|61614.9|61640.5|61622.3|61616.4|61600.5|679
1619604000000|2021-04-28 10:00:00|61631|61616|61619.7|61604.7|61637.4|61622.4|61607.6|61592.6|712
1619604300000|2021-04-28 10:05:00|61619.6|61604.6|61624.5|61609.5|61624.7|61609.7|61612.1|61597.1|627
1619604600000|2021-04-28 10:10:00|61624.3|61609.3|61597.6|61577.6|61626.9|61610.3|61591.1|61576.1|652
1619604900000|2021-04-28 10:15:00|61597.7|61577.7|61614.6|61599.6|61622.4|61604.7|61594.4|61577.7|636
1619605200000|2021-04-28 10:20:00|61614.7|61599.7|61598.5|61583.5|61614.7|61599.7|61594.7|61576.7|548
1619605500000|2021-04-28 10:25:00|61598.6|61583.6|61598.9|61583.9|61602.9|61585.4|61587.8|61572.8|585
1619605800000|2021-04-28 10:30:00|61600|61585|61611.4|61596.4|61618.4|61601.8|61596.2|61581.2|542
1619606100000|2021-04-28 10:35:00|61611.2|61596.2|61610.7|61595.7|61616.3|61600.7|61603.3|61588.3|594
1619606400000|2021-04-28 10:40:00|61610.5|61595.5|61624.7|61609.7|61626.1|61611.1|61610.5|61595.1|628
1619606700000|2021-04-28 10:45:00|61624.4|61609.4|61614.1|61599.1|61626.1|61611.1|61612.7|61597.7|545
1619607000000|2021-04-28 10:50:00|61614.2|61599.2|61595.6|61580.6|61615.1|61600.1|61595.6|61580.6|542
1619607300000|2021-04-28 10:55:00|61595.9|61580.9|61626.7|61611.7|61627.6|61612.5|61586.8|61571.8|663
1619607600000|2021-04-28 11:00:00|61626.9|61611.9|61613.2|61598.2|61629.7|61614.7|61606.9|61590.9|639
1619607900000|2021-04-28 11:05:00|61613.3|61598.3|61606.1|61591.1|61616.6|61601.6|61598.4|61583.4|557
1619608200000|2021-04-28 11:10:00|61606|61591|61615.1|61600.1|61623.1|61608.1|61605.5|61590.5|531
1619608500000|2021-04-28 11:15:00|61615.2|61600.2|61624|61609|61629.1|61614.1|61610.7|61595.7|562
1619608800000|2021-04-28 11:20:00|61624.1|61609.1|61614.5|61599.5|61624.7|61609.7|61614.4|61598.7|469
1619609100000|2021-04-28 11:25:00|61615.4|61600.4|61637.5|61622.5|61638|61623|61615.1|61600.1|604
1619609400000|2021-04-28 11:30:00|61639.5|61624.5|61618.3|61603.3|61639.9|61624.9|61610.6|61594.8|632
1619609700000|2021-04-28 11:35:00|61618.5|61603.5|61603.9|61588.9|61619.7|61604.7|61598.6|61582.9|666
1619610000000|2021-04-28 11:40:00|61603.6|61588.6|61594.6|61579.6|61606.8|61589.9|61589.7|61574.7|726
1619610300000|2021-04-28 11:45:00|61595|61580|61598.1|61583.1|61609.2|61593.4|61588|61573|669
1619610600000|2021-04-28 11:50:00|61599.8|61584.8|61618.3|61603.3|61619.4|61604.4|61593.3|61578.3|692
1619610900000|2021-04-28 11:55:00|61617.1|61602.1|61597.4|61582.4|61617.9|61602.9|61591.5|61573.3|828
1619611200000|2021-04-28 12:00:00|61598.3|61583.3|61595.6|61580.6|61609.6|61591.6|61586.8|61571.8|812
1619611500000|2021-04-28 12:05:00|61596|61581|61605.4|61590.4|61605.8|61590.8|61587.5|61570.4|658
1619611800000|2021-04-28 12:10:00|61605.5|61590.5|61612.3|61597.3|61612.9|61597.9|61599|61584|667
1619612100000|2021-04-28 12:15:00|61612.1|61597.1|61628.3|61613.3|61631.1|61616.1|61610.4|61595.4|748
1619612400000|2021-04-28 12:20:00|61627.5|61612.5|61616.6|61601.6|61628.9|61613.9|61603.2|61586.6|720
1619612700000|2021-04-28 12:25:00|61616.7|61601.7|61643.5|61623.5|61644.9|61629.3|61614.8|61599.8|645
1619613000000|2021-04-28 12:30:00|61641.4|61626.4|61631.3|61616.3|61655.2|61638|61626.7|61611.7|776
1619613300000|2021-04-28 12:35:00|61631.2|61616.2|61614.5|61599.5|61639.2|61624.2|61612.8|61597.8|673
1619613600000|2021-04-28 12:40:00|61614.7|61599.7|61606.9|61591.9|61621.4|61605.4|61598.9|61583.9|711
1619613900000|2021-04-28 12:45:00|61606.8|61591.8|61610.7|61595.7|61618.2|61603.2|61599.2|61584.2|683
1619614200000|2021-04-28 12:50:00|61610.8|61595.8|61614.7|61599.7|61616.7|61601.7|61602.9|61587.9|696
1619614500000|2021-04-28 12:55:00|61614.8|61599.8|61621.8|61606.8|61623.6|61607.1|61604.6|61589.6|652
1619614800000|2021-04-28 13:00:00|61622.1|61607.1|61601.8|61586.8|61627.5|61611.5|61601.5|61586.2|669
1619615100000|2021-04-28 13:05:00|61601.9|61586.9|61606.1|61591.1|61614|61599|61597.7|61582.7|719
1619615400000|2021-04-28 13:10:00|61607|61592|61594|61579|61609.2|61594.2|61590.3|61575.3|689
1619615700000|2021-04-28 13:15:00|61594.1|61579.1|61599.5|61584.5|61609.6|61592.7|61590.9|61575.9|762
1619616000000|2021-04-28 13:20:00|61599.1|61584.1|61611.9|61596.9|61612.9|61597.9|61593.5|61578.4|640
1619616300000|2021-04-28 13:25:00|61611.5|61596.5|61622.9|61607.9|61625.5|61609.9|61609.7|61591.7|542
1619616600000|2021-04-28 13:30:00|61622.7|61607.7|61616.5|61596.5|61627.9|61610.8|61606.9|61589|703
1619616900000|2021-04-28 13:35:00|61615.2|61600.2|61647.2|61632.2|61681.7|61661.7|61606.3|61591.3|720
1619617200000|2021-04-28 13:40:00|61647.3|61632.3|61626.8|61611.8|61666.1|61649.4|61626.3|61611.3|639
1619617500000|2021-04-28 13:45:00|61627.7|61612.7|61619.5|61604.5|61635.7|61620.7|61613.5|61598.5|641
1619617800000|2021-04-28 13:50:00|61619.1|61604.1|61632.7|61617.7|61636.8|61621.8|61617.1|61602.1|634
1619618100000|2021-04-28 13:55:00|61631.9|61616.9|61602.2|61587.2|61638.2|61623.2|61601.2|61586.2|775
1619618400000|2021-04-28 14:00:00|61602.1|61587.1|61585.3|61570.3|61619.2|61599.8|61572.9|61556.8|933
1619618700000|2021-04-28 14:05:00|61585.6|61570.6|61564.1|61549.1|61586|61570.9|61562|61547|829
1619619000000|2021-04-28 14:10:00|61563.2|61548.2|61526|61511|61563.2|61548.2|61525|61507.8|937
1619619300000|2021-04-28 14:15:00|61528.3|61508.3|61518.8|61503.8|61530.3|61514.8|61505.9|61490.9|849
1619619600000|2021-04-28 14:20:00|61518.9|61503.9|61472.3|61457.3|61520|61505|61468.7|61450.8|937
1619619900000|2021-04-28 14:25:00|61472.9|61457.9|61486.5|61471.5|61488.5|61472.6|61460.2|61443.7|930
1619620200000|2021-04-28 14:30:00|61486.2|61471.2|61493.8|61478.8|61500.8|61484.6|61464.7|61449.6|916
1619620500000|2021-04-28 14:35:00|61493.9|61478.9|61488.5|61473.5|61502.9|61486.6|61482|61466|809
1619620800000|2021-04-28 14:40:00|61488.6|61473.6|61480.4|61465.4|61490.9|61474.3|61463.9|61448.9|826
1619621100000|2021-04-28 14:45:00|61481.7|61466.7|61482.8|61467.8|61513.4|61498.4|61480.6|61463.3|883
1619621400000|2021-04-28 14:50:00|61482.7|61467.7|61501.2|61481.2|61507.7|61488.4|61457.4|61439.6|920
1619621700000|2021-04-28 14:55:00|61500.8|61480.8|61516.1|61501.1|61531.4|61516.4|61493.8|61476|1010
1619622000000|2021-04-28 15:00:00|61515.8|61500.8|61508.9|61493.9|61517.3|61502.3|61496|61481|899
1619622300000|2021-04-28 15:05:00|61508.6|61493.6|61475.5|61460.5|61513.6|61498.6|61467.7|61452.7|793
1619622600000|2021-04-28 15:10:00|61475.7|61460.7|61484.3|61469.3|61487.2|61472.2|61471|61456|669
1619622900000|2021-04-28 15:15:00|61483.9|61468.9|61484.2|61469.2|61494.2|61479.2|61474.2|61459.2|666
1619623200000|2021-04-28 15:20:00|61484.1|61469.1|61469.6|61454.6|61486.7|61471.7|61462.4|61446.2|690
1619623500000|2021-04-28 15:25:00|61469.3|61454.3|61470|61455|61474.3|61459.3|61462.5|61447.5|717
1619623800000|2021-04-28 15:30:00|61471.2|61456.2|61474.6|61459.6|61477|61460.7|61458.3|61443.3|652
1619624100000|2021-04-28 15:35:00|61474.5|61459.5|61466.7|61451.7|61479.9|61464.9|61459.9|61444.9|670
1619624400000|2021-04-28 15:40:00|61466.8|61451.8|61467.7|61452.7|61472.5|61457.5|61464.3|61449.3|596
1619624700000|2021-04-28 15:45:00|61467.8|61452.8|61476.4|61461.4|61481.4|61466.4|61463.7|61448.7|667
1619625000000|2021-04-28 15:50:00|61476.5|61461.5|61466.6|61451.6|61481.3|61466.3|61455.3|61440.3|696
1619625300000|2021-04-28 15:55:00|61466.4|61451.4|61468.7|61453.7|61469.9|61454.2|61443.8|61428.8|724
1619625600000|2021-04-28 16:00:00|61468.2|61453.2|61478.9|61463.9|61492.2|61475|61467.5|61447.5|773
1619625900000|2021-04-28 16:05:00|61478.5|61463.5|61490.4|61475.4|61492.2|61477.2|61477.4|61462.4|500
1619626200000|2021-04-28 16:10:00|61490.2|61475.2|61494.3|61479.3|61494.9|61479.9|61480.2|61465.2|512
1619626500000|2021-04-28 16:15:00|61494.4|61479.4|61510.2|61495.2|61513.8|61498.8|61491.2|61476.2|630
1619626800000|2021-04-28 16:20:00|61510.3|61495.3|61502|61487|61513.4|61498.4|61501.1|61482.8|480
1619627100000|2021-04-28 16:25:00|61502.1|61487.1|61493.5|61478.5|61508.5|61491|61493.3|61478.3|483
1619627400000|2021-04-28 16:30:00|61493.3|61478.3|61488.8|61473.8|61496.7|61481.7|61479.5|61464.5|506
1619627700000|2021-04-28 16:35:00|61488.5|61473.5|61509.5|61494.5|61513.6|61497.4|61488.4|61473.4|508
1619628000000|2021-04-28 16:40:00|61509.4|61494.4|61506|61491|61516.9|61500.4|61499.3|61482.9|407
1619628300000|2021-04-28 16:45:00|61506.1|61491.1|61505.8|61490.8|61508.5|61492.2|61495.8|61480.8|458
1619628600000|2021-04-28 16:50:00|61506.2|61491.2|61500.6|61485.6|61507.8|61492.8|61498.6|61483.6|384
1619628900000|2021-04-28 16:55:00|61500.8|61485.8|61506.4|61491.4|61507.9|61492.9|61497.6|61482.6|396
1619629200000|2021-04-28 17:00:00|61506.6|61491.6|61513.6|61498.6|61513.6|61498.6|61502.3|61487.3|466
1619629500000|2021-04-28 17:05:00|61513.7|61498.7|61514.3|61499.3|61518.2|61502.7|61508.5|61493.5|408
1619629800000|2021-04-28 17:10:00|61514|61499|61525.9|61510.9|61528.1|61513.1|61512.6|61497.6|407
1619630100000|2021-04-28 17:15:00|61526.7|61511.7|61535.2|61520.2|61536.2|61521.2|61524.2|61509.2|488
1619630400000|2021-04-28 17:20:00|61535.9|61520.9|61553.5|61538.5|61558.7|61543.7|61534.6|61519.6|624
1619630700000|2021-04-28 17:25:00|61553.9|61538.9|61550.8|61535.8|61561.9|61546.9|61540.9|61522.3|573
1619631000000|2021-04-28 17:30:00|61551|61536|61553.1|61538.1|61555.2|61540.2|61547.9|61530.9|455
1619631300000|2021-04-28 17:35:00|61552.1|61537.1|61557.9|61542.9|61564.8|61548.5|61545.6|61527.8|555
1619631600000|2021-04-28 17:40:00|61557.8|61542.8|61555.1|61540.1|61567.3|61550.4|61549.9|61533.6|618
1619631900000|2021-04-28 17:45:00|61555.6|61540.6|61547.2|61532.2|61556.8|61541.8|61543.7|61526.9|523
1619632200000|2021-04-28 17:50:00|61547.4|61532.4|61560.1|61540.1|61564.6|61547.3|61547|61527.3|486
1619632500000|2021-04-28 17:55:00|61559.8|61539.8|61545.7|61492.6|61568.9|61549.5|61533.2|61490|740
1619632800000|2021-04-28 18:00:00|61549.9|61493.3|61506.6|61486.6|61635.1|61615.1|61489.6|61469.6|1105
1619633100000|2021-04-28 18:05:00|61506|61486|61480.6|61460.6|61516.3|61496.3|61467.2|61447.2|947
1619633400000|2021-04-28 18:10:00|61479.9|61459.9|61516.2|61496.2|61542.2|61522.2|61476.2|61456.2|875
1619633700000|2021-04-28 18:15:00|61516.5|61496.5|61445.4|61425.4|61522.2|61502.2|61444.4|61424.4|877
1619634000000|2021-04-28 18:20:00|61446.7|61426.7|61453.4|61433.4|61477.3|61457.3|61438.5|61418.5|901
1619634300000|2021-04-28 18:25:00|61453.1|61433.1|61450|61430|61465.3|61446.4|61429.7|61409.7|839
1619634600000|2021-04-28 18:30:00|61452.9|61432.9|61455.6|61435.6|61467|61447|61445.4|61425.4|909
1619634900000|2021-04-28 18:35:00|61455.7|61435.7|61350.7|61330.7|61455.7|61435.7|61335.3|61315.3|1121
1619635200000|2021-04-28 18:40:00|61350.3|61330.3|61314.5|61294.5|61363.7|61346.1|61296.5|61279.7|1063
1619635500000|2021-04-28 18:45:00|61314.1|61294.1|61346.5|61326.5|61347.8|61327.8|61282.5|61264.4|1046
1619635800000|2021-04-28 18:50:00|61347.8|61327.8|61340.3|61320.3|61355.4|61335.4|61333.2|61313.2|889
1619636100000|2021-04-28 18:55:00|61342.7|61322.7|61340.4|61320.4|61375.2|61355.2|61324.6|61304.6|894
1619636400000|2021-04-28 19:00:00|61339.8|61319.8|61394.4|61374.4|61400|61380|61332|61312|848
1619636700000|2021-04-28 19:05:00|61394.7|61374.7|61373.4|61353.4|61420.7|61400.7|61371.2|61353.4|865
1619637000000|2021-04-28 19:10:00|61373.5|61353.5|61384.6|61364.6|61397.2|61377.2|61360.2|61340.2|901
1619637300000|2021-04-28 19:15:00|61384.2|61364.2|61372.4|61352.4|61385.4|61365.4|61365.1|61345.1|797
1619637600000|2021-04-28 19:20:00|61372.3|61352.3|61378.2|61358.2|61386.9|61366.9|61372.2|61352.2|664
1619637900000|2021-04-28 19:25:00|61378.3|61358.3|61362|61342|61381.1|61361.1|61359.6|61339.6|627
1619638200000|2021-04-28 19:30:00|61362.2|61342.2|61368.2|61348.2|61379.1|61359.1|61361.9|61341.9|642
1619638500000|2021-04-28 19:35:00|61367|61347|61343.5|61323.5|61368.2|61348.2|61341.4|61321.4|671
1619638800000|2021-04-28 19:40:00|61343.1|61323.1|61330|61315|61343.8|61323.8|61306.3|61289.8|777
1619639100000|2021-04-28 19:45:00|61331.5|61316.5|61330.8|61315.8|61350.3|61332.6|61327.2|61311.4|652
1619639400000|2021-04-28 19:50:00|61330.9|61315.9|61333.9|61313.9|61346.5|61330.6|61320.1|61303.8|623
1619639700000|2021-04-28 19:55:00|61333.2|61313.2|61309.5|61289.5|61333.8|61315.8|61309.3|61289.3|760
1619640000000|2021-04-28 20:00:00|61310.1|61290.1|61320.3|61300.3|61322.9|61302.9|61309.1|61289.1|491
1619640300000|2021-04-28 20:05:00|61320.2|61300.2|61326.8|61306.8|61328.3|61308.3|61304|61284|538
1619640600000|2021-04-28 20:10:00|61327.2|61307.2|61338.5|61318.5|61340.4|61320.4|61312.3|61292.3|613
1619640900000|2021-04-28 20:15:00|61337.3|61317.3|61342.8|61322.8|61355|61335|61334.7|61314.7|526
1619641200000|2021-04-28 20:20:00|61342.9|61322.9|61340.3|61320.3|61349.7|61329.7|61334.9|61314.9|337
1619641500000|2021-04-28 20:25:00|61340.7|61320.7|61345.9|61325.9|61347.8|61327.8|61339.2|61319.2|225
1619641800000|2021-04-28 20:30:00|61345.3|61325.3|61346.9|61326.9|61353|61333|61339.9|61319.9|346
1619642100000|2021-04-28 20:35:00|61345.9|61325.9|61350|61330|61352.1|61332.1|61338.1|61320.5|300
1619642400000|2021-04-28 20:40:00|61350.1|61330.1|61346.3|61326.3|61350.7|61330.7|61343.9|61323.9|250
1619642700000|2021-04-28 20:45:00|61345.9|61325.9|61347.1|61327.1|61352.4|61332.4|61342.5|61322.5|256
1619643000000|2021-04-28 20:50:00|61346.6|61326.6|61339.8|61319.8|61352.2|61332.2|61339.5|61319.5|253
1619643300000|2021-04-28 20:55:00|61339.7|61319.7|61338.4|61300.2|61340.2|61320.1|61328.1|61292.2|285
1619643600000|2021-04-28 21:00:00|61335|61307.4|61344.7|61306.3|61346.4|61317.1|61335|61297|25
1619643900000|2021-04-28 21:05:00|61346|61305.7|61347|61309.2|61353.6|61320.2|61340.4|61303.8|50
1619644200000|2021-04-28 21:10:00|61344.8|61309.1|61347|61311.4|61362.9|61311.4|61342.7|61292|50
1619644500000|2021-04-28 21:15:00|61346|61311.6|61350.5|61303.8|61363.9|61321.7|61340.8|61301.3|95
1619644800000|2021-04-28 21:20:00|61348.3|61319.5|61364.5|61308.3|61372.3|61326.3|61344.2|61303.4|97
1619645100000|2021-04-28 21:25:00|61364.7|61309.7|61341|61307.9|61371.7|61325|61334.8|61305|119
1619645400000|2021-04-28 21:30:00|61339.6|61315.2|61339.3|61307.3|61348|61318.5|61334.8|61300.1|111
1619645700000|2021-04-28 21:35:00|61334.8|61307.6|61336.5|61316.5|61350.9|61316.7|61331.8|61300.3|64
1619646000000|2021-04-28 21:40:00|61350.5|61302.9|61350.6|61303.5|61350.6|61316.7|61334.9|61300.9|54
1619646300000|2021-04-28 21:45:00|61336.4|61316.4|61336.8|61316.8|61350.9|61317.3|61334|61302.7|75
1619646600000|2021-04-28 21:50:00|61337.1|61317.1|61338.8|61306.7|61349.9|61317.1|61333|61301.2|122
1619646900000|2021-04-28 21:55:00|61339.1|61306.4|61333.4|61313.4|61357.3|61315.9|61331.5|61289.7|131
1619647200000|2021-04-28 22:00:00|61334.4|61314.4|61327.7|61307.7|61347.1|61316|61321.7|61297.8|485
1619647500000|2021-04-28 22:05:00|61327.5|61307.5|61332.1|61312.1|61339.6|61313.8|61327.1|61302|383
1619647800000|2021-04-28 22:10:00|61331.8|61311.8|61332.6|61312.6|61338.7|61313.8|61330|61302.4|203
1619648100000|2021-04-28 22:15:00|61331.4|61311.4|61324.1|61304.1|61335.5|61315.5|61320.3|61300.3|340
1619648400000|2021-04-28 22:20:00|61323.8|61303.8|61315.3|61295.3|61324.2|61304.2|61312|61292|220
1619648700000|2021-04-28 22:25:00|61315.1|61295.1|61319.2|61299.2|61319.6|61299.6|61310.4|61290.4|207
1619649000000|2021-04-28 22:30:00|61319|61299|61315.4|61295.4|61322.6|61302.6|61304.8|61284.8|266
1619649300000|2021-04-28 22:35:00|61315.5|61295.5|61320.3|61300.3|61321.9|61301.9|61314.1|61294.1|166
1619649600000|2021-04-28 22:40:00|61320.4|61300.4|61315.1|61295.1|61323.6|61303.6|61314.8|61294.8|181
1619649900000|2021-04-28 22:45:00|61314.7|61294.7|61296.2|61276.2|61315.4|61295.4|61295.7|61275.7|195
1619650200000|2021-04-28 22:50:00|61296|61276|61304|61284|61305|61285|61295.3|61275.3|158
1619650500000|2021-04-28 22:55:00|61304.1|61284.1|61298.3|61278.3|61304.8|61284.8|61297.6|61277.6|160
1619650800000|2021-04-28 23:00:00|61298.5|61278.5|61301.2|61281.2|61307.1|61287.1|61295.9|61275.9|237
1619651100000|2021-04-28 23:05:00|61302|61282|61303.3|61283.3|61306.2|61288.5|61297.4|61278.5|235
1619651400000|2021-04-28 23:10:00|61304|61284|61299.9|61279.9|61304.1|61284.9|61297.3|61277.9|182
1619651700000|2021-04-28 23:15:00|61300.1|61280.1|61297.1|61277.1|61302.5|61284.7|61292.2|61275.5|159
1619652000000|2021-04-28 23:20:00|61297.5|61277.5|61298.6|61278.6|61300.6|61283.2|61294.6|61275.5|119
1619652300000|2021-04-28 23:25:00|61298.7|61278.7|61304.7|61289.7|61306.7|61289.7|61298.7|61278.7|147
1619652600000|2021-04-28 23:30:00|61304.4|61289.4|61304.9|61284.9|61309.4|61292.9|61303.5|61284.1|126
1619652900000|2021-04-28 23:35:00|61305|61285|61298.5|61278.5|61305|61285|61297.6|61277.6|201
1619653200000|2021-04-28 23:40:00|61298.3|61278.3|61295.4|61275.4|61299|61281.9|61294.5|61274.5|153
1619653500000|2021-04-28 23:45:00|61295.5|61275.5|61293.3|61273.3|61295.5|61275.8|61285.7|61267.7|225
1619653800000|2021-04-28 23:50:00|61293.7|61273.7|61284.5|61264.5|61293.9|61274|61279.9|61262.5|227
1619654100000|2021-04-28 23:55:00|61284.3|61264.3|61285.3|61265.3|61286.9|61269.7|61282.3|61263.7|269
1619654400000|2021-04-29 00:00:00|61285.4|61265.4|61283.6|61263.6|61290.1|61270.1|61279.4|61261|382
1619654700000|2021-04-29 00:05:00|61283.5|61263.5|61276.1|61256.1|61286.1|61266.1|61273|61254.1|359
1619655000000|2021-04-29 00:10:00|61275.9|61255.9|61284|61264|61287.4|61269.9|61272.7|61254.3|407
1619655300000|2021-04-29 00:15:00|61284.5|61264.5|61283.6|61263.6|61291.7|61274.2|61278.3|61260.9|391
1619655600000|2021-04-29 00:20:00|61283.5|61263.5|61277.9|61262.9|61285.9|61268.4|61276.9|61257.8|294
1619655900000|2021-04-29 00:25:00|61278|61263|61280.2|61265.2|61283|61266|61277|61259.6|322
1619656200000|2021-04-29 00:30:00|61280.6|61265.6|61280.6|61265.6|61283.4|61266.7|61274.5|61258.4|321
1619656500000|2021-04-29 00:35:00|61280.4|61265.4|61276.2|61261.2|61282.5|61265.8|61274.6|61256.7|298
1619656800000|2021-04-29 00:40:00|61276.1|61261.1|61270.7|61255.7|61278.7|61263.2|61270.3|61253.1|249
1619657100000|2021-04-29 00:45:00|61270.9|61255.9|61271.5|61251.5|61273.6|61256.9|61270.4|61250.4|189
1619657400000|2021-04-29 00:50:00|61271.3|61251.3|61264.5|61244.5|61271.8|61252.4|61256.9|61238.5|390
1619657700000|2021-04-29 00:55:00|61264|61244|61250.6|61230.6|61267.8|61249.4|61249.6|61230.6|446
1619658000000|2021-04-29 01:00:00|61251.2|61231.2|61263.6|61243.6|61265.7|61247.5|61250.1|61230.1|511
1619658300000|2021-04-29 01:05:00|61263.7|61243.7|61253.6|61233.6|61264.1|61244.4|61253.2|61233.2|418
1619658600000|2021-04-29 01:10:00|61253.5|61233.5|61250.5|61230.5|61258.7|61238.7|61247.7|61228|464
1619658900000|2021-04-29 01:15:00|61250.3|61230.3|61248.1|61228.1|61259.6|61239.6|61240.4|61220.8|524
1619659200000|2021-04-29 01:20:00|61248.3|61228.3|61243.2|61228.2|61249|61229|61240.3|61220.3|392
1619659500000|2021-04-29 01:25:00|61243.3|61228.3|61235.7|61215.7|61249|61234|61233.2|61214.1|365
1619659800000|2021-04-29 01:30:00|61235.6|61215.6|61223.7|61203.7|61238.9|61218.9|61216.5|61196.5|531
1619660100000|2021-04-29 01:35:00|61223.6|61203.6|61226.6|61206.6|61229.2|61210.1|61218.5|61198.5|460
1619660400000|2021-04-29 01:40:00|61227.1|61207.1|61215.2|61195.2|61227.5|61207.5|61210.7|61190.7|386
1619660700000|2021-04-29 01:45:00|61215.9|61195.9|61219.2|61199.2|61222.4|61205.7|61213.2|61194.1|453
1619661000000|2021-04-29 01:50:00|61218.6|61198.6|61226.4|61206.4|61228.7|61213.3|61212.3|61196.1|528
1619661300000|2021-04-29 01:55:00|61226.2|61206.2|61225|61210|61232.2|61216.1|61221.4|61201.4|433
1619661600000|2021-04-29 02:00:00|61225.1|61210.1|61230.1|61215.1|61235.9|61217.7|61216|61198.4|540
1619661900000|2021-04-29 02:05:00|61230.8|61215.8|61242.8|61227.8|61250.6|61233|61230.8|61215.8|565
1619662200000|2021-04-29 02:10:00|61242.9|61227.9|61242.9|61222.9|61247.6|61231.4|61233.3|61217.3|510
1619662500000|2021-04-29 02:15:00|61242.8|61222.8|61245.8|61230.8|61251.2|61232.9|61240.5|61222.4|400
1619662800000|2021-04-29 02:20:00|61246|61231|61249.1|61234.1|61256.1|61237.3|61243.3|61225.8|439
1619663100000|2021-04-29 02:25:00|61249.2|61234.2|61251.9|61236.9|61255|61239.5|61248|61232.1|382
1619663400000|2021-04-29 02:30:00|61251.7|61236.7|61256.7|61241.7|61259.6|61243.1|61250.4|61231.5|377
1619663700000|2021-04-29 02:35:00|61256.9|61241.9|61262.2|61242.2|61267.1|61252.1|61254.1|61239.1|369
1619664000000|2021-04-29 02:40:00|61262.1|61242.1|61264.9|61244.9|61266.2|61249.9|61259.4|61242|282
1619664300000|2021-04-29 02:45:00|61264.4|61244.4|61272.1|61252.1|61273.6|61253.6|61260.1|61242.7|365
1619664600000|2021-04-29 02:50:00|61272.2|61252.2|61271.2|61251.2|61275.6|61257|61267.4|61248.5|461
1619664900000|2021-04-29 02:55:00|61271.7|61251.7|61273.5|61253.5|61281.8|61264.3|61265.9|61246.6|650
1619665200000|2021-04-29 03:00:00|61274.1|61254.1|61274.3|61259.3|61285.8|61267.1|61267.9|61249.5|523
1619665500000|2021-04-29 03:05:00|61274|61259|61285.8|61265.8|61286.5|61267.8|61273.2|61255.4|399
1619665800000|2021-04-29 03:10:00|61285|61265|61280|61265|61285.5|61269.4|61276.8|61261.8|366
1619666100000|2021-04-29 03:15:00|61279.8|61264.8|61275|61260|61282.3|61267.3|61273.9|61255.9|352
1619666400000|2021-04-29 03:20:00|61274.9|61259.9|61276|61261|61279.2|61261.7|61272.5|61255|395
1619666700000|2021-04-29 03:25:00|61275.9|61260.9|61288.4|61268.4|61288.7|61268.7|61273.3|61255.9|324
1619667000000|2021-04-29 03:30:00|61288.6|61268.6|61301.2|61281.2|61301.8|61283.2|61282.5|61266.4|406
1619667300000|2021-04-29 03:35:00|61301.1|61281.1|61314.6|61294.6|61325.9|61306|61298.7|61279.8|470
1619667600000|2021-04-29 03:40:00|61314.5|61294.5|61326.8|61311.8|61329.2|61312.2|61313.6|61293.6|382
1619667900000|2021-04-29 03:45:00|61327|61312|61330.9|61310.9|61339.7|61322.1|61325.3|61306.8|395
1619668200000|2021-04-29 03:50:00|61331.1|61311.1|61330.5|61315.5|61336|61317.5|61328|61310.9|302
1619668500000|2021-04-29 03:55:00|61330.4|61315.4|61331.7|61311.7|61341.8|61323|61323.8|61308.8|492
1619668800000|2021-04-29 04:00:00|61331.6|61311.6|61322.8|61307.8|61334.1|61316.6|61320.7|61305.7|369
1619669100000|2021-04-29 04:05:00|61322.9|61307.9|61324.8|61309.8|61327.5|61312.5|61320.9|61305.8|307
1619669400000|2021-04-29 04:10:00|61324.2|61309.2|61318.9|61303.9|61327|61312|61316|61300|273
1619669700000|2021-04-29 04:15:00|61319|61304|61318.4|61303.4|61323.8|61308.8|61317.8|61302.8|191
1619670000000|2021-04-29 04:20:00|61319.1|61304.1|61324.1|61309.1|61326.9|61309.6|61318.3|61303.3|209
1619670300000|2021-04-29 04:25:00|61323.7|61308.7|61315.8|61300.8|61326.4|61309.2|61314.8|61297.5|249
1619670600000|2021-04-29 04:30:00|61315.6|61300.6|61309|61294|61322.5|61302.5|61304.9|61289.9|311
1619670900000|2021-04-29 04:35:00|61308.9|61293.9|61312|61297|61316.5|61301.5|61308.5|61292.5|268
1619671200000|2021-04-29 04:40:00|61311.8|61296.8|61306.5|61291.5|61312|61297|61305|61290|216
1619671500000|2021-04-29 04:45:00|61306.4|61291.4|61294.7|61279.7|61306.4|61291.4|61291.3|61272.3|342
1619671800000|2021-04-29 04:50:00|61294.6|61279.6|61292.9|61272.9|61296.6|61281.6|61290|61271.9|221
1619672100000|2021-04-29 04:55:00|61290.7|61275.7|61298.9|61283.9|61304.3|61287.2|61290.7|61275.6|360
1619672400000|2021-04-29 05:00:00|61298.7|61283.7|61292.3|61277.3|61299.4|61284.4|61290.7|61275.7|328
1619672700000|2021-04-29 05:05:00|61292.1|61277.1|61283.2|61268.2|61297.1|61281.4|61283.2|61266.6|291
1619673000000|2021-04-29 05:10:00|61282.9|61267.9|61289.8|61269.8|61292.3|61272.3|61278.1|61259.4|336
1619673300000|2021-04-29 05:15:00|61289.7|61269.7|61287.7|61272.7|61292.8|61275|61285.8|61268|205
1619673600000|2021-04-29 05:20:00|61287.6|61272.6|61281.5|61266.5|61290|61275|61281.3|61263.3|211
1619673900000|2021-04-29 05:25:00|61281.4|61266.4|61292.8|61277.8|61296.8|61279.6|61280.4|61265.4|237
1619674200000|2021-04-29 05:30:00|61292.7|61277.7|61298.2|61283.2|61305.2|61286.8|61292.1|61277.1|312
1619674500000|2021-04-29 05:35:00|61298|61283|61299.6|61284.6|61300.9|61285.9|61297|61282|267
1619674800000|2021-04-29 05:40:00|61299.4|61284.4|61291.4|61276.4|61301.1|61284.7|61287.4|61272.4|275
1619675100000|2021-04-29 05:45:00|61291.5|61276.5|61279.4|61264.4|61292.2|61277.2|61279.1|61262.4|290
1619675400000|2021-04-29 05:50:00|61279.6|61264.6|61277.9|61262.9|61280.4|61265.4|61275.2|61260.2|335
1619675700000|2021-04-29 05:55:00|61277.8|61262.8|61288.3|61268.3|61288.7|61273|61276.7|61258.3|354
1619676000000|2021-04-29 06:00:00|61288.6|61268.6|61290.8|61275.8|61294.6|61278.3|61276.7|61258.7|537
1619676300000|2021-04-29 06:05:00|61290.9|61275.9|61319.3|61304.3|61331.2|61313.1|61288.6|61273.6|729
1619676600000|2021-04-29 06:10:00|61319.4|61304.4|61303.3|61288.3|61322.6|61305.7|61297.5|61279.4|688
1619676900000|2021-04-29 06:15:00|61304|61289|61306.4|61291.4|61325.8|61310.8|61300.9|61285.9|738
1619677200000|2021-04-29 06:20:00|61306|61291|61319.6|61304.6|61321.9|61306.9|61302.9|61285.5|577
1619677500000|2021-04-29 06:25:00|61317.9|61302.9|61324.8|61309.8|61329.6|61314.6|61313.7|61298.7|616
1619677800000|2021-04-29 06:30:00|61321.2|61306.2|61329.8|61314.8|61336.4|61321.4|61316|61301|705
1619678100000|2021-04-29 06:35:00|61330.2|61315.2|61355.2|61340.2|61355.6|61340.6|61328.7|61313.7|613
1619678400000|2021-04-29 06:40:00|61355.5|61340.5|61352.1|61337.1|61363.3|61348.3|61338.3|61323.3|754
1619678700000|2021-04-29 06:45:00|61351.8|61336.8|61354|61339|61376.3|61361.3|61348.8|61333.8|753
1619679000000|2021-04-29 06:50:00|61354.2|61339.2|61365|61350|61367.5|61352.5|61347.8|61332.7|658
1619679300000|2021-04-29 06:55:00|61365.3|61350.3|61355.8|61340.8|61372.6|61357.6|61355.1|61337.1|611
1619679600000|2021-04-29 07:00:00|61356.6|61341.6|61366.8|61351.8|61374.6|61359.4|61349.6|61332.3|832
1619679900000|2021-04-29 07:05:00|61363.6|61348.6|61341.4|61326.4|61365.8|61350.8|61339.5|61324.5|848
1619680200000|2021-04-29 07:10:00|61341.6|61326.6|61352.6|61337.6|61362.1|61347.1|61341.5|61326.5|743
1619680500000|2021-04-29 07:15:00|61352.3|61337.3|61367.2|61352.2|61372.8|61357.8|61346.8|61331.8|709
1619680800000|2021-04-29 07:20:00|61367.1|61352.1|61347.7|61332.7|61369.3|61354.3|61344.1|61329.1|740
1619681100000|2021-04-29 07:25:00|61349.6|61334.6|61355.7|61340.7|61361.6|61346.6|61344.7|61329.7|738
1619681400000|2021-04-29 07:30:00|61355.8|61340.8|61358|61343|61367.9|61352.9|61351.8|61336.8|708
1619681700000|2021-04-29 07:35:00|61357.9|61342.9|61364.5|61349.5|61378|61363|61350.9|61335.9|637
1619682000000|2021-04-29 07:40:00|61364.1|61349.1|61355.9|61340.9|61370.3|61355.3|61351.4|61336.4|702
1619682300000|2021-04-29 07:45:00|61355.8|61340.8|61367.3|61352.3|61370.2|61355.2|61341.8|61326.8|651
1619682600000|2021-04-29 07:50:00|61367.4|61352.4|61395|61380|61395.1|61380.1|61363.9|61348.9|617
1619682900000|2021-04-29 07:55:00|61394.8|61379.8|61380.9|61365.9|61396.7|61381.7|61375|61360|712
1619683200000|2021-04-29 08:00:00|61383.8|61363.8|61378.6|61363.6|61384.9|61369.9|61374.3|61359.3|663
1619683500000|2021-04-29 08:05:00|61378.5|61363.5|61371|61356|61378.6|61363.6|61361.1|61346.1|647
1619683800000|2021-04-29 08:10:00|61370.9|61355.9|61360|61345|61371.3|61356.3|61335.9|61320.9|753
1619684100000|2021-04-29 08:15:00|61360.2|61345.2|61367.4|61352.4|61380.4|61365.4|61354.5|61339.5|685
1619684400000|2021-04-29 08:20:00|61367.2|61352.2|61353.2|61338.2|61369|61354|61351.1|61336.1|651
1619684700000|2021-04-29 08:25:00|61353.3|61338.3|61387.9|61372.9|61387.9|61372.9|61351.3|61336.3|775
1619685000000|2021-04-29 08:30:00|61387.3|61372.3|61388.4|61373.4|61403.8|61388.8|61385|61370|782
1619685300000|2021-04-29 08:35:00|61388.5|61373.5|61381.1|61366.1|61396.3|61381.3|61369.8|61354.8|685
1619685600000|2021-04-29 08:40:00|61381|61366|61387.1|61372.1|61400.5|61385.5|61376.2|61361.2|709
1619685900000|2021-04-29 08:45:00|61386.9|61371.9|61394.9|61379.9|61400.2|61385.2|61381.8|61366.8|709
1619686200000|2021-04-29 08:50:00|61394.6|61379.6|61376.5|61361.5|61396|61381|61376.3|61361.3|587
1619686500000|2021-04-29 08:55:00|61376.2|61361.2|61381|61366|61384.1|61369.1|61370.9|61355.5|644
1619686800000|2021-04-29 09:00:00|61380.9|61365.9|61373|61358|61386.8|61371.8|61366.2|61351.2|638
1619687100000|2021-04-29 09:05:00|61373.3|61358.3|61359.1|61344.1|61376.4|61358.3|61350|61335|667
1619687400000|2021-04-29 09:10:00|61359.2|61344.2|61354.5|61339.5|61372.9|61357.9|61348.5|61333.5|599
1619687700000|2021-04-29 09:15:00|61354.4|61339.4|61356.7|61341.7|61362.9|61347.9|61350.8|61335.8|618
1619688000000|2021-04-29 09:20:00|61356.8|61341.8|61368|61353|61374.3|61359.3|61353.4|61338.4|678
1619688300000|2021-04-29 09:25:00|61367.9|61352.9|61382.9|61367.9|61389.3|61374.3|61362.9|61347.9|705
1619688600000|2021-04-29 09:30:00|61384.5|61369.5|61356.4|61341.4|61386.9|61371.9|61355.4|61340.4|647
1619688900000|2021-04-29 09:35:00|61356.2|61341.2|61357.9|61342.9|61369.3|61354.3|61355.1|61340.1|580
1619689200000|2021-04-29 09:40:00|61357.8|61342.8|61369.6|61354.6|61372.5|61357.5|61355.5|61340.5|619
1619689500000|2021-04-29 09:45:00|61371.2|61356.2|61355.3|61340.3|61380.2|61365.2|61348.5|61333.5|608
1619689800000|2021-04-29 09:50:00|61355.2|61340.2|61333.4|61318.4|61355.3|61340.3|61332.9|61317.9|688
1619690100000|2021-04-29 09:55:00|61333.8|61318.8|61364.2|61349.2|61372|61357|61333.8|61318.8|799
1619690400000|2021-04-29 10:00:00|61364.6|61349.6|61361.5|61346.5|61375.1|61360.1|61355.4|61340.4|704
1619690700000|2021-04-29 10:05:00|61361.7|61346.7|61358|61343|61367.5|61352.5|61348.1|61333.1|664
1619691000000|2021-04-29 10:10:00|61358.2|61343.2|61348.9|61333.9|61363|61348|61346.2|61331.2|562
1619691300000|2021-04-29 10:15:00|61349|61334|61359.4|61344.4|61362.7|61347.7|61347.1|61332.1|633
1619691600000|2021-04-29 10:20:00|61359.5|61344.5|61361.2|61346.2|61362.8|61347.8|61345|61330|666
1619691900000|2021-04-29 10:25:00|61360.7|61345.7|61368.3|61353.3|61375.2|61360.2|61355.3|61340.3|678
1619692200000|2021-04-29 10:30:00|61368|61353|61350|61335|61372.2|61357.2|61350|61335|645
1619692500000|2021-04-29 10:35:00|61350.1|61335.1|61372.5|61352.5|61382.2|61367.2|61349.9|61334.9|707
1619692800000|2021-04-29 10:40:00|61373|61353|61371.5|61356.5|61375.9|61360.9|61362.4|61347.4|595
1619693100000|2021-04-29 10:45:00|61370.7|61355.7|61356.1|61341.1|61375.6|61358.2|61346.7|61331.7|628
1619693400000|2021-04-29 10:50:00|61354.4|61339.4|61361.5|61346.5|61363.4|61348.4|61349.7|61334.7|643
1619693700000|2021-04-29 10:55:00|61361.1|61346.1|61343.8|61328.8|61366.3|61351.3|61343.3|61328.3|660
1619694000000|2021-04-29 11:00:00|61344.5|61329.5|61334.4|61319.4|61353.1|61338.1|61332.4|61317.4|702
1619694300000|2021-04-29 11:05:00|61333.3|61318.3|61326.8|61311.8|61334.2|61319.2|61316.5|61301.5|666
1619694600000|2021-04-29 11:10:00|61326.6|61311.6|61321.9|61306.9|61327.3|61312.3|61312.9|61297.9|713
1619694900000|2021-04-29 11:15:00|61320.6|61305.6|61322.3|61307.3|61330.8|61315.8|61318.1|61303.1|674
1619695200000|2021-04-29 11:20:00|61322.8|61307.8|61312.2|61297.2|61327.1|61312.1|61311.7|61296.7|579
1619695500000|2021-04-29 11:25:00|61312.1|61297.1|61300|61285|61314|61299|61298.2|61283.2|619
1619695800000|2021-04-29 11:30:00|61299.8|61284.8|61309.4|61294.4|61311.3|61296.3|61299|61284|581
1619696100000|2021-04-29 11:35:00|61309.9|61294.9|61289.3|61274.3|61312.8|61297.8|61288.4|61273.4|724
1619696400000|2021-04-29 11:40:00|61289.4|61274.4|61293.2|61278.2|61304.2|61289.2|61288.7|61273.7|664
1619696700000|2021-04-29 11:45:00|61293.1|61278.1|61294|61279|61301.4|61286.4|61289.2|61274.2|617
1619697000000|2021-04-29 11:50:00|61291.4|61276.4|61293.1|61278.1|61302.7|61287.7|61287.2|61272.2|701
1619697300000|2021-04-29 11:55:00|61295|61280|61313.7|61298.7|61319.4|61304.4|61295|61280|742
1619697600000|2021-04-29 12:00:00|61311|61296|61305.7|61290.7|61323.9|61308.9|61305.1|61290.1|725
1619697900000|2021-04-29 12:05:00|61306.7|61291.7|61303.1|61288.1|61306.7|61291.7|61288.4|61273.4|665
1619698200000|2021-04-29 12:10:00|61301.1|61286.1|61316|61301|61317.2|61302.2|61298.2|61283.2|668
1619698500000|2021-04-29 12:15:00|61316.2|61301.2|61314.8|61299.8|61327.2|61312.2|61310.2|61292.8|687
1619698800000|2021-04-29 12:20:00|61314.1|61299.1|61323.8|61308.8|61328.2|61313.2|61308.4|61291.5|655
1619699100000|2021-04-29 12:25:00|61323.9|61308.9|61344.4|61324.4|61350.2|61335.2|61318.5|61303.5|759
1619699400000|2021-04-29 12:30:00|61345.5|61325.5|61303.9|61288.9|61346.6|61326.7|61288.5|61273.5|952
1619699700000|2021-04-29 12:35:00|61303.3|61288.3|61287.8|61272.8|61304.6|61289.6|61284.9|61269.9|712
1619700000000|2021-04-29 12:40:00|61287.9|61272.9|61283.1|61268.1|61294.5|61279.5|61279.4|61264.4|696
1619700300000|2021-04-29 12:45:00|61283|61268|61308.8|61293.8|61318.9|61303.9|61282.6|61267.6|752
1619700600000|2021-04-29 12:50:00|61308.9|61293.9|61316.8|61301.8|61330.4|61315.4|61308.4|61292.2|772
1619700900000|2021-04-29 12:55:00|61317.4|61302.4|61345.4|61330.4|61351.3|61336.3|61309.5|61294.5|802
1619701200000|2021-04-29 13:00:00|61345.5|61330.5|61344|61329|61383.2|61368.2|61338.6|61323.6|945
1619701500000|2021-04-29 13:05:00|61343.9|61328.9|61374.2|61359.2|61381.7|61365.2|61335.7|61320.7|951
1619701800000|2021-04-29 13:10:00|61374.3|61359.3|61366.6|61351.6|61399.8|61382.6|61363|61348|917
1619702100000|2021-04-29 13:15:00|61368.2|61353.2|61379.1|61364.1|61382|61365.3|61365.3|61349.1|881
1619702400000|2021-04-29 13:20:00|61377.9|61362.9|61367.5|61352.5|61389.9|61374.9|61360.3|61345.3|764
1619702700000|2021-04-29 13:25:00|61368.3|61353.3|61348.8|61333.8|61376.3|61361.3|61347.7|61329.4|672
1619703000000|2021-04-29 13:30:00|61352.2|61332.2|61355.9|61340.9|61365.4|61349|61333.6|61318.6|745
1619703300000|2021-04-29 13:35:00|61355.7|61340.7|61345.3|61330.3|61356.7|61341.7|61327.4|61307.6|720
1619703600000|2021-04-29 13:40:00|61345.1|61330.1|61354.6|61339.6|61356.8|61341.1|61337.7|61321.6|663
1619703900000|2021-04-29 13:45:00|61355.3|61340.3|61401.7|61381.7|61408.7|61392.3|61353.8|61338.8|795
1619704200000|2021-04-29 13:50:00|61398.6|61383.6|61427.8|61407.8|61452.5|61432.5|61398.6|61383.6|1007
1619704500000|2021-04-29 13:55:00|61427.9|61407.9|61427.8|61412.8|61437.2|61419.5|61412.7|61397.7|978
1619704800000|2021-04-29 14:00:00|61429.4|61409.4|61413.2|61398.2|61447.7|61432.7|61410.1|61391.6|1016
1619705100000|2021-04-29 14:05:00|61413.4|61398.4|61385.8|61370.8|61421.6|61406.5|61384.5|61369.5|911
1619705400000|2021-04-29 14:10:00|61386.1|61371.1|61380.3|61365.3|61390.1|61375.1|61365.8|61350.8|851
1619705700000|2021-04-29 14:15:00|61380.4|61365.4|61396.2|61376.2|61405.1|61390.1|61364.7|61347.4|922
1619706000000|2021-04-29 14:20:00|61397.7|61377.7|61395.5|61380.5|61414.4|61399.4|61391.3|61376.3|886
1619706300000|2021-04-29 14:25:00|61395.7|61380.7|61384.5|61369.5|61402.4|61387.4|61369.3|61354.3|893
1619706600000|2021-04-29 14:30:00|61384.8|61369.8|61390.6|61375.6|61403.8|61388.8|61379.9|61364.9|878
1619706900000|2021-04-29 14:35:00|61390.5|61375.5|61423.8|61408.8|61424.1|61409.1|61385.3|61370.3|838
1619707200000|2021-04-29 14:40:00|61423.7|61408.7|61425.7|61410.7|61436.4|61419.3|61413.8|61396.4|872
1619707500000|2021-04-29 14:45:00|61425.6|61410.6|61406.5|61391.5|61431.2|61416.2|61402.4|61387.4|859
1619707800000|2021-04-29 14:50:00|61406.3|61391.3|61398.5|61378.5|61408.6|61391.9|61375.3|61360.2|900
1619708100000|2021-04-29 14:55:00|61398.7|61378.7|61402.6|61387.6|61422.6|61403.9|61387.6|61370.7|943
1619708400000|2021-04-29 15:00:00|61402.7|61387.7|61385.1|61370.1|61404.6|61389.6|61381.7|61364.8|876
1619708700000|2021-04-29 15:05:00|61384.8|61369.8|61375.1|61360.1|61386.9|61371.9|61368.9|61353.9|749
1619709000000|2021-04-29 15:10:00|61375.2|61360.2|61374.7|61359.7|61384.7|61369.7|61370.7|61355.3|712
1619709300000|2021-04-29 15:15:00|61374.9|61359.9|61377.2|61362.2|61382.6|61367.6|61363.8|61348.8|701
1619709600000|2021-04-29 15:20:00|61376.9|61361.9|61374.6|61359.6|61379|61364|61369.1|61354.1|660
1619709900000|2021-04-29 15:25:00|61374.4|61359.4|61378.4|61363.4|61383|61368|61365.3|61350.3|629
1619710200000|2021-04-29 15:30:00|61378.2|61363.2|61372.8|61357.8|61390.4|61375.4|61369.9|61354.9|710
1619710500000|2021-04-29 15:35:00|61372.7|61357.7|61398.6|61383.6|61398.9|61383.9|61372.7|61357.7|625
1619710800000|2021-04-29 15:40:00|61398.7|61383.7|61420.4|61405.4|61425.2|61408.9|61394|61379|731
1619711100000|2021-04-29 15:45:00|61421|61406|61396.2|61381.2|61421.3|61406.3|61394.7|61379.7|734
1619711400000|2021-04-29 15:50:00|61396.1|61381.1|61391|61376|61403.3|61388.3|61387.6|61372.6|613
1619711700000|2021-04-29 15:55:00|61390.9|61375.9|61408|61393|61417.8|61402.8|61390.7|61375.7|795
1619712000000|2021-04-29 16:00:00|61407.6|61392.6|61404|61389|61413.6|61398.6|61400|61384.1|772
1619712300000|2021-04-29 16:05:00|61403.6|61388.6|61396.3|61381.3|61419.9|61404.9|61392.6|61374.9|875
1619712600000|2021-04-29 16:10:00|61396.1|61381.1|61397.9|61382.9|61405.2|61390.1|61395.2|61377.8|739
1619712900000|2021-04-29 16:15:00|61397.8|61382.8|61382.7|61367.7|61400.7|61385.7|61379.7|61364.7|702
1619713200000|2021-04-29 16:20:00|61383.1|61368.1|61381.9|61366.9|61387.3|61372.3|61374|61359|645
1619713500000|2021-04-29 16:25:00|61382|61367|61381.7|61366.7|61388.8|61373.8|61378.7|61363.7|702
1619713800000|2021-04-29 16:30:00|61381.2|61366.2|61379.9|61364.9|61383|61368|61371.7|61354.7|694
1619714100000|2021-04-29 16:35:00|61379.8|61364.8|61368.5|61353.5|61382.2|61364.9|61367.3|61352.3|558
1619714400000|2021-04-29 16:40:00|61368.7|61353.7|61368|61353|61374.6|61359.6|61366.6|61351.6|587
1619714700000|2021-04-29 16:45:00|61368.2|61353.2|61358.9|61338.9|61370.7|61355.7|61356.2|61338.2|608
1619715000000|2021-04-29 16:50:00|61359.2|61339.2|61355.1|61340.1|61365.3|61350.3|61353.2|61337.6|558
1619715300000|2021-04-29 16:55:00|61355.3|61340.3|61370.1|61355.1|61380.5|61363.2|61348.2|61330|699
1619715600000|2021-04-29 17:00:00|61369.8|61354.8|61371.3|61356.3|61377|61362|61367.9|61352.9|601
1619715900000|2021-04-29 17:05:00|61370.9|61355.9|61365.1|61350.1|61371.3|61356.3|61360.8|61345.8|489
1619716200000|2021-04-29 17:10:00|61364.7|61349.7|61352.5|61337.5|61368|61353|61352.5|61337.5|541
1619716500000|2021-04-29 17:15:00|61352.3|61337.3|61355.7|61340.7|61357.7|61342.7|61349.3|61333.6|482
1619716800000|2021-04-29 17:20:00|61355.6|61340.6|61352.8|61337.8|61356.7|61341.7|61350.1|61335.1|456
1619717100000|2021-04-29 17:25:00|61352.9|61337.9|61360.5|61345.5|61360.8|61345.8|61351.3|61336.3|468
1619717400000|2021-04-29 17:30:00|61360.4|61345.4|61367.7|61352.7|61373.6|61358.6|61357|61342|420
1619717700000|2021-04-29 17:35:00|61367.8|61352.8|61374.9|61359.9|61377.8|61362.8|61364.6|61349.6|422
1619718000000|2021-04-29 17:40:00|61374.8|61359.8|61373.3|61358.3|61378.5|61363|61368.6|61353.6|484
1619718300000|2021-04-29 17:45:00|61373.6|61358.6|61373.8|61358.8|61378.7|61363.7|61368.9|61353.9|474
1619718600000|2021-04-29 17:50:00|61373.7|61358.7|61371.3|61356.3|61375.9|61360.9|61369.3|61354.3|385
1619718900000|2021-04-29 17:55:00|61370.9|61355.9|61364.5|61349.5|61378.4|61363.4|61362.4|61347.4|491
1619719200000|2021-04-29 18:00:00|61364.9|61349.9|61386.4|61371.4|61388.5|61373.5|61364.7|61349.7|493
1619719500000|2021-04-29 18:05:00|61386.5|61371.5|61391.2|61376.2|61396.1|61378.9|61378.6|61363.6|467
1619719800000|2021-04-29 18:10:00|61391.4|61376.4|61392.7|61377.7|61396.5|61380.4|61390.2|61372.5|474
1619720100000|2021-04-29 18:15:00|61392.4|61377.4|61394.5|61379.5|61394.8|61379.8|61385.7|61369.1|435
1619720400000|2021-04-29 18:20:00|61394.4|61379.4|61388.9|61373.9|61394.7|61379.7|61388.4|61372.1|377
1619720700000|2021-04-29 18:25:00|61388.7|61373.7|61380.4|61365.4|61389.1|61374.1|61380.1|61365.1|379
1619721000000|2021-04-29 18:30:00|61379.6|61364.6|61374.2|61354.2|61380.6|61365.6|61369.1|61349.8|456
1619721300000|2021-04-29 18:35:00|61372.1|61357.1|61365.7|61345.7|61373.4|61357.3|61363|61345.7|382
1619721600000|2021-04-29 18:40:00|61361.9|61346.9|61354.3|61339.3|61366.6|61351.1|61352.2|61334.5|445
1619721900000|2021-04-29 18:45:00|61354.4|61339.4|61351.8|61336.8|61356.9|61340.1|61345.1|61330.1|532
1619722200000|2021-04-29 18:50:00|61351.9|61336.9|61339.6|61324.6|61351.9|61336.9|61339.2|61323.6|480
1619722500000|2021-04-29 18:55:00|61339.5|61324.5|61329.7|61314.7|61346.7|61329.5|61328.2|61312.2|595
1619722800000|2021-04-29 19:00:00|61329.6|61314.6|61331.7|61316.7|61335.2|61319.3|61323.9|61306.5|471
1619723100000|2021-04-29 19:05:00|61331.8|61316.8|61334.8|61319.8|61338.3|61320.3|61328.4|61313.2|459
1619723400000|2021-04-29 19:10:00|61334.7|61319.7|61337|61322|61339.3|61322.9|61331.9|61315.8|416
1619723700000|2021-04-29 19:15:00|61336.9|61321.9|61346|61326|61346.3|61328.8|61336.8|61321.2|412
1619724000000|2021-04-29 19:20:00|61345.9|61325.9|61344.7|61329.7|61351.1|61334.1|61340.7|61324|424
1619724300000|2021-04-29 19:25:00|61345|61330|61344.7|61329.7|61350.8|61333.6|61342.6|61326.4|337
1619724600000|2021-04-29 19:30:00|61344.3|61329.3|61339|61324|61345.8|61330.8|61336.8|61321.8|395
1619724900000|2021-04-29 19:35:00|61338.8|61323.8|61343.2|61328.2|61346.1|61329.8|61336.6|61319.9|386
1619725200000|2021-04-29 19:40:00|61343.1|61328.1|61324.2|61309.2|61344.7|61328.2|61321.1|61304.3|465
1619725500000|2021-04-29 19:45:00|61323.9|61308.9|61314.4|61294.4|61332.7|61315.5|61310.9|61293.9|603
1619725800000|2021-04-29 19:50:00|61313.5|61298.5|61319.8|61299.8|61320.2|61302.6|61310.4|61292.7|426
1619726100000|2021-04-29 19:55:00|61318.6|61298.6|61314.1|61299.1|61319.3|61301.5|61310.8|61295|485
1619726400000|2021-04-29 20:00:00|61314.2|61299.2|61328.6|61308.6|61329.9|61309.9|61313.7|61297.5|447
1619726700000|2021-04-29 20:05:00|61328.4|61308.4|61330.8|61310.8|61332.3|61312.3|61325.2|61305.2|330
1619727000000|2021-04-29 20:10:00|61330.7|61310.7|61326|61306|61333.5|61313.5|61325.9|61305.9|278
1619727300000|2021-04-29 20:15:00|61325.9|61305.9|61331.3|61311.3|61332.4|61312.4|61321.3|61303.5|220
1619727600000|2021-04-29 20:20:00|61331.7|61311.7|61336.9|61316.9|61339.4|61319.4|61329.8|61309.8|308
1619727900000|2021-04-29 20:25:00|61337.9|61317.9|61345.8|61325.8|61346.5|61326.5|61336.7|61316.7|323
1619728200000|2021-04-29 20:30:00|61345.9|61325.9|61352.9|61332.9|61352.9|61332.9|61345.4|61325.4|250
1619728500000|2021-04-29 20:35:00|61353|61333|61359.3|61339.3|61360|61342.9|61350.9|61330.9|285
1619728800000|2021-04-29 20:40:00|61359.4|61339.4|61360.3|61340.3|61361|61341|61358.3|61338.3|244
1619729100000|2021-04-29 20:45:00|61360.8|61340.8|61359.3|61339.3|61361.8|61343.4|61358.4|61338.7|226
1619729400000|2021-04-29 20:50:00|61359.2|61339.2|61355.9|61335.9|61359.7|61339.7|61355.4|61335.4|272
1619729700000|2021-04-29 20:55:00|61355.5|61335.5|61379.5|61313.5|61381.8|61341.4|61354.6|61312.2|267
1619730000000|2021-04-29 21:00:00|61381.2|61314.6|61378.7|61329|61397.1|61333.1|61378.7|61291.8|42
1619730300000|2021-04-29 21:05:00|61387|61325.8|61377.6|61313.4|61401.5|61333.9|61367.5|61296.4|127
1619730600000|2021-04-29 21:10:00|61378.9|61311.1|61364.7|61301.2|61379.2|61325.9|61351.5|61297.8|193
1619730900000|2021-04-29 21:15:00|61363.4|61302.9|61374.2|61315.5|61379.8|61328.8|61355.8|61294.7|148
1619731200000|2021-04-29 21:20:00|61369.6|61315.6|61358.7|61320.9|61378.4|61325.4|61354.6|61302.8|116
1619731500000|2021-04-29 21:25:00|61373.8|61321.3|61364.1|61316.9|61373.8|61324.9|61357.7|61303.3|87
1619731800000|2021-04-29 21:30:00|61367.6|61311.9|61368.9|61312.2|61375.4|61327.8|61358.1|61308.7|132
1619732100000|2021-04-29 21:35:00|61362.1|61319.3|61357.8|61321.7|61371.2|61326.2|61357.8|61308.1|260
1619732400000|2021-04-29 21:40:00|61360.7|61318.8|61365.5|61314.2|61368.3|61323.5|61354.8|61309.4|292
1619732700000|2021-04-29 21:45:00|61366.2|61316.3|61347.6|61323|61369.6|61324.1|61346.7|61304.1|213
1619733000000|2021-04-29 21:50:00|61355.7|61324.2|61363.8|61323.2|61368.8|61324.5|61342.9|61306.3|291
1619733300000|2021-04-29 21:55:00|61363.1|61323.9|61360.1|61311.5|61373.5|61328.5|61351.8|61303.6|333
1619733600000|2021-04-29 22:00:00|61358.9|61311.4|61349.5|61329.5|61359.9|61331.5|61342.8|61306.5|360
1619733900000|2021-04-29 22:05:00|61349.6|61329.6|61354.2|61334.2|61359|61336.3|61349.3|61325.9|417
1619734200000|2021-04-29 22:10:00|61354.8|61334.8|61359.8|61334.1|61361.3|61340.5|61350.1|61328.3|493
1619734500000|2021-04-29 22:15:00|61358.4|61338.4|61358.5|61338.5|61359.7|61339.7|61353.1|61333.1|319
1619734800000|2021-04-29 22:20:00|61358.8|61338.8|61361.9|61341.9|61364.2|61345.3|61357.4|61337.4|227
1619735100000|2021-04-29 22:25:00|61361.6|61341.6|61359.6|61344.6|61364.1|61345.1|61359|61340.1|148
1619735400000|2021-04-29 22:30:00|61359.5|61344.5|61356.4|61336.4|61362.5|61344.5|61354.1|61334.1|221
1619735700000|2021-04-29 22:35:00|61356.3|61336.3|61360.9|61340.9|61362.7|61342.7|61352.6|61332.6|189
1619736000000|2021-04-29 22:40:00|61361.4|61341.4|61352.3|61332.3|61361.5|61341.5|61351.6|61331.6|198
1619736300000|2021-04-29 22:45:00|61352.4|61332.4|61360.8|61340.8|61363.8|61344.1|61351.8|61331.8|183
1619736600000|2021-04-29 22:50:00|61361.7|61341.7|61354.7|61334.7|61363.7|61343.7|61353.7|61333.7|175
1619736900000|2021-04-29 22:55:00|61354.6|61334.6|61352.4|61332.4|61356.3|61336.3|61349.5|61329.5|198
1619737200000|2021-04-29 23:00:00|61352.7|61332.7|61352|61332|61356.2|61336.2|61349.3|61329.3|244
1619737500000|2021-04-29 23:05:00|61352.2|61332.2|61352.6|61332.6|61358.5|61338.5|61351|61331|205
1619737800000|2021-04-29 23:10:00|61352.1|61332.1|61350.5|61330.5|61354.8|61334.8|61348.4|61328.4|178
1619738100000|2021-04-29 23:15:00|61350.7|61330.7|61347.2|61327.2|61354.2|61334.2|61344.3|61324.3|273
1619738400000|2021-04-29 23:20:00|61346.6|61326.6|61345.6|61325.6|61347.7|61327.7|61342.9|61322.9|170
1619738700000|2021-04-29 23:25:00|61345.2|61325.2|61343|61323|61346.4|61326.4|61341.2|61322.1|192
1619739000000|2021-04-29 23:30:00|61343.5|61323.5|61347|61327|61347.8|61327.8|61338.7|61318.7|271
1619739300000|2021-04-29 23:35:00|61347.5|61327.5|61342|61322|61347.5|61327.5|61340.5|61320.5|236
1619739600000|2021-04-29 23:40:00|61342.1|61322.1|61343.1|61323.1|61348.7|61329.3|61341.9|61321.9|282
1619739900000|2021-04-29 23:45:00|61343.2|61323.2|61345.1|61325.1|61345.6|61326.8|61341.3|61322.2|288
1619740200000|2021-04-29 23:50:00|61344.5|61324.5|61340.6|61320.6|61349.2|61330.2|61340|61320|317
1619740500000|2021-04-29 23:55:00|61339.9|61319.9|61340.1|61320.1|61340.2|61322.5|61336|61316|310
1619740800000|2021-04-30 00:00:00|61339.1|61319.1|61334.9|61314.9|61344.7|61324.7|61329.6|61311|550
1619741100000|2021-04-30 00:05:00|61335|61315|61347.7|61327.7|61350|61330|61332|61314.4|494
1619741400000|2021-04-30 00:10:00|61347.8|61327.8|61347.2|61327.2|61355.9|61335.9|61343.7|61323.7|402
1619741700000|2021-04-30 00:15:00|61347.1|61327.1|61342|61322|61350.3|61330.3|61341.8|61321.8|391
1619742000000|2021-04-30 00:20:00|61342.2|61322.2|61339.6|61319.6|61348.1|61328.1|61337.2|61317.2|374
1619742300000|2021-04-30 00:25:00|61339.4|61319.4|61334.9|61314.9|61339.9|61320.7|61332.9|61312.9|358
1619742600000|2021-04-30 00:30:00|61334.8|61314.8|61342.7|61322.7|61343.3|61323.3|61332|61312|366
1619742900000|2021-04-30 00:35:00|61342.8|61322.8|61342.8|61322.8|61345.4|61325.4|61338.9|61318.9|322
1619743200000|2021-04-30 00:40:00|61342.7|61322.7|61342.5|61322.5|61347.9|61327.9|61340|61322.2|548
1619743500000|2021-04-30 00:45:00|61342.6|61322.6|61349.3|61329.3|61352.9|61332.9|61339|61319|483
1619743800000|2021-04-30 00:50:00|61349.5|61329.5|61371.3|61351.3|61373.3|61353.3|61349.3|61329.3|801
1619744100000|2021-04-30 00:55:00|61369.8|61349.8|61353.1|61333.1|61374.4|61354.4|61343.4|61323.4|713
1619744400000|2021-04-30 01:00:00|61353|61333|61349.8|61329.8|61353.6|61333.6|61328.9|61308.9|779
1619744700000|2021-04-30 01:05:00|61349.9|61329.9|61352.7|61332.7|61357.7|61337.7|61346.7|61326.7|625
1619745000000|2021-04-30 01:10:00|61352.8|61332.8|61346.3|61326.3|61353.5|61333.5|61343.6|61323.6|591
1619745300000|2021-04-30 01:15:00|61346.4|61326.4|61346.3|61326.3|61350.1|61330.1|61344.7|61324.7|504
1619745600000|2021-04-30 01:20:00|61346.5|61326.5|61347.8|61327.8|61352.4|61332.4|61341.4|61321.4|475
1619745900000|2021-04-30 01:25:00|61347.7|61327.7|61348.7|61328.7|61352.8|61335.3|61346.3|61326.3|520
1619746200000|2021-04-30 01:30:00|61348.9|61328.9|61357.1|61337.1|61361.7|61341.7|61347.5|61327.5|519
1619746500000|2021-04-30 01:35:00|61357.3|61337.3|61350.4|61330.4|61358.3|61340.6|61347.5|61328.4|487
1619746800000|2021-04-30 01:40:00|61350.3|61330.3|61361.5|61341.5|61362.2|61342.2|61347.2|61329.8|499
1619747100000|2021-04-30 01:45:00|61361.4|61341.4|61349|61329|61361.9|61341.9|61348|61328|422
1619747400000|2021-04-30 01:50:00|61348.9|61328.9|61354.7|61334.7|61358.6|61338.6|61348.9|61328.9|404
1619747700000|2021-04-30 01:55:00|61354.6|61334.6|61354.5|61334.5|61355.1|61338.1|61348.2|61328.2|394
1619748000000|2021-04-30 02:00:00|61355.1|61335.1|61365.5|61345.5|61368.8|61348.8|61354.5|61334.5|501
1619748300000|2021-04-30 02:05:00|61365.4|61345.4|61363.8|61343.8|61368.6|61349.6|61358|61338|507
1619748600000|2021-04-30 02:10:00|61363.7|61343.7|61371.9|61351.9|61373.5|61353.5|61363.7|61343.7|433
1619748900000|2021-04-30 02:15:00|61372.1|61352.1|61372.1|61352.1|61375.1|61355.7|61367|61347|422
1619749200000|2021-04-30 02:20:00|61372|61352|61361|61341|61376.6|61357.8|61356|61337.9|505
1619749500000|2021-04-30 02:25:00|61361.6|61341.6|61364.6|61344.6|61366.2|61347|61354|61335.6|616
1619749800000|2021-04-30 02:30:00|61364.7|61344.7|61371.6|61351.6|61375.2|61356.8|61364.7|61344.7|475
1619750100000|2021-04-30 02:35:00|61371.5|61351.5|61368.7|61348.7|61375.3|61355.4|61367.7|61348.7|427
1619750400000|2021-04-30 02:40:00|61369.1|61349.1|61366.4|61346.4|61370.5|61351.7|61364.7|61345.8|498
1619750700000|2021-04-30 02:45:00|61366.3|61346.3|61369.5|61349.5|61375.3|61357.3|61364.1|61346.1|435
1619751000000|2021-04-30 02:50:00|61369.7|61349.7|61359.2|61339.2|61369.7|61352.4|61358.9|61339.1|313
1619751300000|2021-04-30 02:55:00|61361.2|61341.2|61359.6|61339.6|61361.8|61344.5|61356.1|61336.3|454
1619751600000|2021-04-30 03:00:00|61357|61342|61359.6|61339.6|61362.3|61344.7|61355.8|61335.8|474
1619751900000|2021-04-30 03:05:00|61359.5|61339.5|61354.1|61334.1|61360|61340.3|61351.9|61333.3|330
1619752200000|2021-04-30 03:10:00|61352|61337|61359.2|61339.2|61361.8|61344.8|61351.3|61332.5|316
1619752500000|2021-04-30 03:15:00|61355.1|61340.1|61362.2|61342.2|61364.5|61345.5|61355.1|61337.1|348
1619752800000|2021-04-30 03:20:00|61362.3|61342.3|61375.1|61355.1|61376.1|61356.1|61360.8|61341.9|407
1619753100000|2021-04-30 03:25:00|61375.3|61355.3|61377.9|61357.9|61378.1|61360.8|61370.4|61351.8|414
1619753400000|2021-04-30 03:30:00|61377.8|61357.8|61382.7|61362.7|61385.4|61368.1|61377.8|61357.8|274
1619753700000|2021-04-30 03:35:00|61382.6|61362.6|61382|61362|61385.7|61368|61379|61361.5|201
1619754000000|2021-04-30 03:40:00|61382.1|61362.1|61379.8|61359.8|61382.6|61365|61374.4|61355.9|331
1619754300000|2021-04-30 03:45:00|61379.7|61359.7|61379.2|61359.2|61382.7|61365.8|61376.5|61357.2|333
1619754600000|2021-04-30 03:50:00|61379.4|61359.4|61374.5|61354.5|61379.8|61362.2|61369.6|61352|344
1619754900000|2021-04-30 03:55:00|61374.3|61354.3|61374.2|61354.2|61374.8|61357.6|61369.1|61350.7|255
1619755200000|2021-04-30 04:00:00|61373.5|61353.5|61380.1|61360.1|61382.4|61363.2|61372.1|61353.5|253
1619755500000|2021-04-30 04:05:00|61380.2|61360.2|61373|61358|61381.3|61363.7|61372.4|61354.5|187
1619755800000|2021-04-30 04:10:00|61372.9|61357.9|61371.6|61351.6|61377.1|61360.4|61370.3|61351.4|309
1619756100000|2021-04-30 04:15:00|61371.8|61351.8|61369.9|61354.9|61372.8|61355.2|61364.5|61346.2|347
1619756400000|2021-04-30 04:20:00|61369.8|61354.8|61373.7|61353.7|61375|61357.5|61367.1|61349.7|299
1619756700000|2021-04-30 04:25:00|61373.9|61353.9|61366.8|61346.8|61374.7|61357.3|61365.2|61346.6|307
1619757000000|2021-04-30 04:30:00|61366.4|61346.4|61369.1|61349.1|61372.4|61352.6|61365.8|61346.3|297
1619757300000|2021-04-30 04:35:00|61369|61349|61370.5|61350.5|61372.7|61353.2|61366.3|61347.3|307
1619757600000|2021-04-30 04:40:00|61370.4|61350.4|61369.6|61349.6|61371|61353.6|61365.3|61347.1|248
1619757900000|2021-04-30 04:45:00|61369.5|61349.5|61379.8|61359.8|61381.1|61362.6|61366.8|61349.3|328
1619758200000|2021-04-30 04:50:00|61380|61360|61377.4|61357.4|61380.2|61362|61372.9|61354.8|321
1619758500000|2021-04-30 04:55:00|61377.5|61357.5|61377.3|61357.3|61381.5|61361.5|61374.3|61356.6|288
1619758800000|2021-04-30 05:00:00|61377.2|61357.2|61379.1|61359.1|61384.2|61366.2|61372.7|61355|395
1619759100000|2021-04-30 05:05:00|61379.3|61359.3|61377.7|61362.7|61384.8|61364.8|61373.9|61354.9|360
1619759400000|2021-04-30 05:10:00|61377.6|61362.6|61379|61359|61380.1|61362.6|61373.9|61354.8|304
1619759700000|2021-04-30 05:15:00|61378.9|61358.9|61376.2|61356.2|61382.2|61364.8|61373.2|61354.8|376
1619760000000|2021-04-30 05:20:00|61376.3|61356.3|61379.2|61359.2|61381.5|61363.8|61374.3|61355.1|355
1619760300000|2021-04-30 05:25:00|61378.6|61358.6|61377.2|61357.2|61380.3|61362.1|61373.8|61355.2|353
1619760600000|2021-04-30 05:30:00|61376.9|61356.9|61382.4|61362.4|61385.1|61367.5|61374.1|61356.2|524
1619760900000|2021-04-30 05:35:00|61382|61362|61379.6|61359.6|61382.4|61364.3|61376.1|61356.3|355
1619761200000|2021-04-30 05:40:00|61379.7|61359.7|61374.8|61354.8|61380|61362.6|61371.5|61353.8|378
1619761500000|2021-04-30 05:45:00|61374.7|61354.7|61376.2|61356.2|61382.7|61363.6|61371.8|61353.9|527
1619761800000|2021-04-30 05:50:00|61376.3|61356.3|61380.8|61360.8|61383|61364.3|61376|61356|386
1619762100000|2021-04-30 05:55:00|61380.4|61360.4|61372.1|61352.1|61382|61363.4|61369.3|61352.1|465
1619762400000|2021-04-30 06:00:00|61370.5|61355.5|61373.6|61353.6|61386.2|61368.4|61370.5|61351.6|534
1619762700000|2021-04-30 06:05:00|61373.7|61353.7|61361.1|61346.1|61382.1|61363.9|61359.4|61341.8|592
1619763000000|2021-04-30 06:10:00|61361.2|61346.2|61392.1|61377.1|61394.5|61377.5|61361.2|61345.4|658
1619763300000|2021-04-30 06:15:00|61391.9|61376.9|61389.2|61374.2|61395.5|61378.6|61381.6|61363.8|481
1619763600000|2021-04-30 06:20:00|61388.9|61373.9|61385.7|61365.7|61393.9|61376.7|61377.7|61358|568
1619763900000|2021-04-30 06:25:00|61385.4|61365.4|61393.6|61378.6|61404.8|61386.9|61380.2|61360.2|562
1619764200000|2021-04-30 06:30:00|61394.3|61374.3|61397.1|61382.1|61404.2|61386.4|61390.5|61373.3|610
1619764500000|2021-04-30 06:35:00|61398.1|61383.1|61390.7|61375.7|61405.8|61388.7|61390.2|61375.2|514
1619764800000|2021-04-30 06:40:00|61390.5|61375.5|61401.5|61381.5|61404.1|61384.1|61389.4|61372.5|597
1619765100000|2021-04-30 06:45:00|61401.9|61381.9|61403.3|61383.3|61405.3|61386|61394.8|61374.8|638
1619765400000|2021-04-30 06:50:00|61403.2|61383.2|61395.2|61380.2|61404.2|61387.8|61392.9|61374.2|487
1619765700000|2021-04-30 06:55:00|61395.5|61380.5|61410|61390|61411.5|61392|61388.6|61371.8|632
1619766000000|2021-04-30 07:00:00|61409.9|61389.9|61415.5|61400.5|61420.2|61400.5|61402.7|61382.7|744
1619766300000|2021-04-30 07:05:00|61415.3|61400.3|61415.7|61395.7|61428.6|61409.4|61412.1|61392.1|787
1619766600000|2021-04-30 07:10:00|61415.8|61395.8|61416|61396|61422.6|61402.6|61398.6|61378.6|733
1619766900000|2021-04-30 07:15:00|61416.9|61396.9|61416.3|61396.3|61424|61404|61404.5|61384.5|683
1619767200000|2021-04-30 07:20:00|61416.4|61396.4|61424|61404|61427.6|61407.6|61415.5|61395.5|636
1619767500000|2021-04-30 07:25:00|61424.1|61404.1|61423.7|61403.7|61446.8|61426.8|61423.2|61403.2|746
1619767800000|2021-04-30 07:30:00|61424.1|61404.1|61418.7|61398.7|61433.8|61413.8|61412.3|61392.7|733
1619768100000|2021-04-30 07:35:00|61418.9|61398.9|61419.2|61404.2|61424|61409|61413.8|61396.9|545
1619768400000|2021-04-30 07:40:00|61419.3|61404.3|61423.3|61408.3|61427.7|61412.7|61405.9|61388.7|631
1619768700000|2021-04-30 07:45:00|61427.1|61412.1|61449.9|61434.9|61463.5|61445.6|61425.5|61409.7|852
1619769000000|2021-04-30 07:50:00|61449.7|61434.7|61444.7|61429.7|61454.2|61436.4|61433.7|61418.4|680
1619769300000|2021-04-30 07:55:00|61445|61430|61453.1|61433.1|61462.4|61446.4|61440|61422.9|632
1619769600000|2021-04-30 08:00:00|61453.4|61433.4|61459.9|61444.9|61490.9|61471.7|61450.1|61430.1|835
1619769900000|2021-04-30 08:05:00|61459.7|61444.7|61454.7|61439.7|61470.5|61452.3|61454|61438.2|702
1619770200000|2021-04-30 08:10:00|61454.9|61439.9|61448.4|61433.4|61461.2|61443.5|61441.3|61423.5|671
1619770500000|2021-04-30 08:15:00|61448.5|61433.5|61439.1|61424.1|61455.4|61438.8|61439.1|61424.1|571
1619770800000|2021-04-30 08:20:00|61439|61424|61466.5|61451.5|61466.8|61451.8|61438.6|61423.6|612
1619771100000|2021-04-30 08:25:00|61466.6|61451.6|61470.7|61455.7|61473.8|61456.7|61460.4|61443.9|587
1619771400000|2021-04-30 08:30:00|61470.9|61455.9|61468.1|61453.1|61482.2|61466.5|61463.5|61448.5|644
1619771700000|2021-04-30 08:35:00|61468.3|61453.3|61482.5|61467.5|61489.5|61474.5|61466.7|61451.7|708
1619772000000|2021-04-30 08:40:00|61481.6|61466.6|61469.4|61454.4|61487.7|61471.7|61465|61450|651
1619772300000|2021-04-30 08:45:00|61470.4|61455.4|61480|61465|61483.1|61465.9|61466.4|61448.7|626
1619772600000|2021-04-30 08:50:00|61480.3|61465.3|61463.9|61448.9|61480.3|61465.3|61460.8|61444.1|515
1619772900000|2021-04-30 08:55:00|61464|61449|61488.7|61468.7|61489.4|61471.8|61464|61449|588
1619773200000|2021-04-30 09:00:00|61488.8|61468.8|61481.9|61466.9|61488.8|61471.3|61473.5|61456.6|693
1619773500000|2021-04-30 09:05:00|61481.1|61466.1|61479.6|61464.6|61483.5|61467.6|61470.9|61453.2|615
1619773800000|2021-04-30 09:10:00|61479.7|61464.7|61480.8|61465.8|61487.8|61470.3|61476.2|61459.3|604
1619774100000|2021-04-30 09:15:00|61480.3|61465.3|61491|61471|61491|61475.8|61478.7|61463.7|621
1619774400000|2021-04-30 09:20:00|61491.9|61471.9|61486.8|61471.8|61499.2|61482|61486.8|61470.1|605
1619774700000|2021-04-30 09:25:00|61486.6|61471.6|61489.5|61474.5|61493.7|61477.7|61481.4|61465.1|640
1619775000000|2021-04-30 09:30:00|61490.2|61475.2|61501.9|61481.9|61503.4|61487.2|61486.7|61471.7|496
1619775300000|2021-04-30 09:35:00|61499.5|61484.5|61486.4|61471.4|61502|61485.1|61480.5|61464.7|583
1619775600000|2021-04-30 09:40:00|61486.2|61471.2|61488|61468|61491.6|61474.7|61474|61459|635
1619775900000|2021-04-30 09:45:00|61488.1|61468.1|61482.3|61467.3|61491.7|61476.4|61474.2|61459.2|500
1619776200000|2021-04-30 09:50:00|61482.2|61467.2|61486.7|61471.7|61487.1|61472.1|61471.2|61454|584
1619776500000|2021-04-30 09:55:00|61486.8|61471.8|61487.5|61472.5|61498.2|61483.2|61486.2|61468.4|616
1619776800000|2021-04-30 10:00:00|61487.4|61472.4|61506.8|61491.8|61508.9|61492.2|61487.4|61472.4|618
1619777100000|2021-04-30 10:05:00|61506.7|61491.7|61504.5|61489.5|61510.1|61495.1|61498.7|61483.7|617
1619777400000|2021-04-30 10:10:00|61504.2|61489.2|61483.4|61468.4|61505.6|61489.3|61481.3|61464.3|616
1619777700000|2021-04-30 10:15:00|61483.8|61468.8|61473.2|61458.2|61485.3|61469|61471.9|61456.9|654
1619778000000|2021-04-30 10:20:00|61476.6|61461.6|61509.7|61494.7|61510.3|61495.3|61473.1|61456.7|615
1619778300000|2021-04-30 10:25:00|61509.6|61494.6|61506|61486|61512.7|61497.7|61500.9|61485.8|540
1619778600000|2021-04-30 10:30:00|61506.2|61486.2|61500.3|61485.3|61506.2|61490.7|61488.1|61473.1|632
1619778900000|2021-04-30 10:35:00|61500.4|61485.4|61517.3|61502.3|61519|61502.9|61497.8|61479.9|621
1619779200000|2021-04-30 10:40:00|61517.1|61502.1|61535.7|61520.7|61538.1|61522.9|61512.5|61496.4|731
1619779500000|2021-04-30 10:45:00|61535.9|61520.9|61535.9|61520.9|61558.3|61539.6|61532.8|61514.9|775
1619779800000|2021-04-30 10:50:00|61535.8|61520.8|61549.8|61529.8|61550.6|61535.6|61533.3|61516.8|689
1619780100000|2021-04-30 10:55:00|61546.3|61531.3|61567|61547|61570.5|61553.3|61543|61525.6|820
1619780400000|2021-04-30 11:00:00|61565.9|61545.9|61548.2|61528.2|61565.9|61545.9|61539.6|61521.4|729
1619780700000|2021-04-30 11:05:00|61548.3|61528.3|61542.4|61527.4|61551.7|61535.4|61537|61519.8|632
1619781000000|2021-04-30 11:10:00|61541.3|61526.3|61545.3|61525.3|61556.5|61539.3|61541.3|61523.9|625
1619781300000|2021-04-30 11:15:00|61545.5|61525.5|61542.5|61527.5|61547.9|61530.9|61536.5|61519.4|591
1619781600000|2021-04-30 11:20:00|61542.6|61527.6|61528.8|61513.8|61543.4|61527.9|61525.7|61509.1|551
1619781900000|2021-04-30 11:25:00|61528.7|61513.7|61523.8|61508.8|61529.6|61513.7|61519|61501.3|644
1619782200000|2021-04-30 11:30:00|61523.6|61508.6|61526.9|61511.9|61528.6|61513.6|61519|61502.1|659
1619782500000|2021-04-30 11:35:00|61524.8|61509.8|61520.4|61505.4|61528.7|61513.7|61516.5|61501.5|559
1619782800000|2021-04-30 11:40:00|61519.4|61504.4|61529.3|61514.3|61534.5|61519.5|61515.6|61500.6|623
1619783100000|2021-04-30 11:45:00|61529.2|61514.2|61543.2|61528.2|61546.1|61531.1|61528.2|61513.2|611
1619783400000|2021-04-30 11:50:00|61543.7|61528.7|61559.1|61544.1|61574.1|61559.1|61543.7|61528.7|736
1619783700000|2021-04-30 11:55:00|61560.9|61545.9|61560|61545|61573.7|61558.7|61550.2|61535.2|762
1619784000000|2021-04-30 12:00:00|61559.9|61544.9|61551.5|61536.5|61563.5|61548.5|61551.1|61536.1|688
1619784300000|2021-04-30 12:05:00|61552.1|61537.1|61554.8|61539.8|61575.6|61559.1|61551.8|61536.8|653
1619784600000|2021-04-30 12:10:00|61554.7|61539.7|61557.5|61542.5|61563.4|61545.9|61544.3|61529.3|688
1619784900000|2021-04-30 12:15:00|61557.1|61542.1|61550.4|61530.4|61565.6|61549.3|61547.3|61529|651
1619785200000|2021-04-30 12:20:00|61550.5|61530.5|61550.8|61530.8|61556.9|61538.7|61535.7|61518.4|638
1619785500000|2021-04-30 12:25:00|61550.5|61530.5|61546.8|61526.8|61552.8|61533.4|61537.6|61517.6|636
1619785800000|2021-04-30 12:30:00|61547.6|61527.6|61567.1|61552.1|61580.1|61562.5|61544|61524|821
1619786100000|2021-04-30 12:35:00|61568.8|61548.8|61537.1|61522.1|61569.9|61551.8|61534.2|61516.2|776
1619786400000|2021-04-30 12:40:00|61537|61522|61530|61510|61550.1|61532|61524.8|61508.5|731
1619786700000|2021-04-30 12:45:00|61527|61512|61553|61533|61553.6|61534.8|61527|61509.4|726
1619787000000|2021-04-30 12:50:00|61553.2|61533.2|61549.2|61534.2|61555.7|61536.9|61536.3|61517.6|612
1619787300000|2021-04-30 12:55:00|61548.8|61533.8|61545.9|61530.9|61577.2|61557.2|61544.2|61526.7|727
1619787600000|2021-04-30 13:00:00|61545.5|61530.5|61520.5|61500.5|61548.9|61533.8|61515.1|61500.1|740
1619787900000|2021-04-30 13:05:00|61516.4|61501.4|61510.7|61495.7|61525.8|61509.2|61502.5|61487.2|708
1619788200000|2021-04-30 13:10:00|61511.2|61496.2|61513.4|61498.4|61529.3|61514.3|61510|61495|713
1619788500000|2021-04-30 13:15:00|61513.2|61498.2|61530.8|61510.8|61536.6|61519|61510.1|61495.1|625
1619788800000|2021-04-30 13:20:00|61528.3|61513.3|61540|61525|61547.9|61531.7|61521.7|61503.8|768
1619789100000|2021-04-30 13:25:00|61540.2|61525.2|61540.3|61520.3|61547.5|61529.8|61526.8|61508.9|604
1619789400000|2021-04-30 13:30:00|61535.9|61520.9|61561.5|61541.5|61574.3|61554.3|61532.6|61517.2|694
1619789700000|2021-04-30 13:35:00|61560.6|61540.6|61543.8|61528.8|61560.7|61543.5|61537.8|61520.8|613
1619790000000|2021-04-30 13:40:00|61543.5|61528.5|61553.7|61533.7|61562|61544.7|61533.8|61517.6|657
1619790300000|2021-04-30 13:45:00|61553.5|61533.5|61579.1|61559.1|61586.6|61566.6|61543.5|61527.2|687
1619790600000|2021-04-30 13:50:00|61579.2|61559.2|61608.5|61593.5|61628.3|61609.7|61572.4|61555.1|732
1619790900000|2021-04-30 13:55:00|61609.7|61594.7|61593.9|61573.9|61613.3|61598.3|61584.5|61567.6|656
1619791200000|2021-04-30 14:00:00|61593.2|61573.2|61618.2|61598.2|61618.2|61598.2|61577.5|61560.3|684
1619791500000|2021-04-30 14:05:00|61617.4|61597.4|61651.3|61631.3|61658.1|61638.3|61617.2|61597.2|743
1619791800000|2021-04-30 14:10:00|61651.7|61631.7|61669|61649|61669.6|61649.6|61642.3|61625|674
1619792100000|2021-04-30 14:15:00|61666.8|61646.8|61647.5|61632.5|61669.4|61649.4|61647.5|61628.3|688
1619792400000|2021-04-30 14:20:00|61647|61632|61632.6|61617.6|61658.9|61643.3|61632.3|61617.3|666
1619792700000|2021-04-30 14:25:00|61632.5|61617.5|61606.4|61586.4|61635.3|61617.7|61590.3|61572.7|699
1619793000000|2021-04-30 14:30:00|61606.5|61586.5|61612.8|61592.8|61625.6|61605.6|61588.6|61571.4|712
1619793300000|2021-04-30 14:35:00|61612.7|61592.7|61601.5|61586.5|61627|61607.5|61599.1|61580|662
1619793600000|2021-04-30 14:40:00|61601.4|61586.4|61588.2|61568.2|61626.8|61608.3|61585.5|61567.7|688
1619793900000|2021-04-30 14:45:00|61588.3|61568.3|61593.4|61578.4|61599.3|61579.3|61567.7|61550.9|708
1619794200000|2021-04-30 14:50:00|61594.8|61574.8|61726.5|61706.5|61751.6|61731.6|61592.9|61574.8|769
1619794500000|2021-04-30 14:55:00|61726|61706|61781|61761|61798.5|61778.5|61724.6|61704.6|801
1619794800000|2021-04-30 15:00:00|61778.2|61758.2|61799.4|61779.4|61820.7|61800.7|61763.5|61743.5|823
1619795100000|2021-04-30 15:05:00|61799.9|61779.9|61810.1|61790.1|61815.2|61795.2|61784.8|61765.1|768
1619795400000|2021-04-30 15:10:00|61809.4|61789.4|61798.3|61778.3|61823.9|61803.9|61789.4|61769.4|739
1619795700000|2021-04-30 15:15:00|61797.1|61777.1|61822|61802|61827.9|61807.9|61797.1|61777.1|736
1619796000000|2021-04-30 15:20:00|61822.1|61802.1|61826|61806|61846.9|61826.9|61822|61802|728
1619796300000|2021-04-30 15:25:00|61827.7|61807.7|61821|61801|61838|61818|61810.5|61790.5|709
1619796600000|2021-04-30 15:30:00|61820.8|61800.8|61812.9|61792.9|61830.4|61812.4|61808.5|61788.7|683
1619796900000|2021-04-30 15:35:00|61813.1|61793.1|61842.6|61822.6|61857.7|61837.7|61809.9|61789.9|667
1619797200000|2021-04-30 15:40:00|61842.8|61822.8|61805.7|61785.7|61847.9|61829.3|61804.8|61784.8|702
1619797500000|2021-04-30 15:45:00|61807|61787|61799.9|61784.9|61812.3|61793.7|61797.5|61779|631
1619797800000|2021-04-30 15:50:00|61799.4|61784.4|61810.3|61790.3|61820.1|61800.1|61799.4|61780.4|640
1619798100000|2021-04-30 15:55:00|61810.5|61790.5|61825.6|61810.6|61828.5|61810.6|61801.3|61781.3|642
1619798400000|2021-04-30 16:00:00|61825.5|61810.5|61846.8|61826.8|61849.2|61830.1|61819.2|61799.2|592
1619798700000|2021-04-30 16:05:00|61846.6|61826.6|61804.1|61789.1|61846.6|61826.6|61800.9|61782.8|579
1619799000000|2021-04-30 16:10:00|61804.6|61789.6|61799.8|61784.8|61808.9|61793.9|61799.5|61782.1|507
1619799300000|2021-04-30 16:15:00|61799.7|61784.7|61797.5|61782.5|61813.8|61794.9|61797.5|61779.7|514
1619799600000|2021-04-30 16:20:00|61797.4|61782.4|61804.9|61784.9|61806.1|61788.1|61794|61776.4|510
1619799900000|2021-04-30 16:25:00|61805.1|61785.1|61803|61788|61813.7|61795.3|61800.4|61783.1|499
1619800200000|2021-04-30 16:30:00|61806|61786|61825.6|61805.6|61826|61807.1|61805.1|61786|525
1619800500000|2021-04-30 16:35:00|61825.8|61805.8|61811.6|61791.6|61833.6|61813.6|61810.1|61790.1|533
1619800800000|2021-04-30 16:40:00|61811.7|61791.7|61819.2|61799.2|61820.5|61800.5|61810.8|61791.2|416
1619801100000|2021-04-30 16:45:00|61819.1|61799.1|61818.4|61798.4|61824.3|61807|61816.1|61798.1|352
1619801400000|2021-04-30 16:50:00|61818.5|61798.5|61818.5|61798.5|61829.2|61809.5|61816.3|61796.3|401
1619801700000|2021-04-30 16:55:00|61818.6|61798.6|61844.6|61824.6|61853.4|61834.1|61818.2|61798.2|538
1619802000000|2021-04-30 17:00:00|61844.5|61824.5|61842.2|61822.2|61861.2|61841.2|61840.6|61820.6|537
1619802300000|2021-04-30 17:05:00|61842.3|61822.3|61833.3|61813.3|61843.8|61826.4|61832.6|61812.6|453
1619802600000|2021-04-30 17:10:00|61834.3|61814.3|61852.2|61832.2|61852.3|61832.3|61832.8|61812.8|527
1619802900000|2021-04-30 17:15:00|61851.9|61831.9|61839.4|61819.4|61852.9|61832.9|61833.5|61813.5|468
1619803200000|2021-04-30 17:20:00|61839.3|61819.3|61834.8|61814.8|61841.9|61821.9|61825|61805|416
1619803500000|2021-04-30 17:25:00|61834.7|61814.7|61848.4|61828.4|61853.4|61835.2|61834.2|61814.2|482
1619803800000|2021-04-30 17:30:00|61848.8|61828.8|61850.1|61830.1|61860.2|61840.2|61846.6|61826.6|439
1619804100000|2021-04-30 17:35:00|61849.9|61829.9|61844.4|61829.4|61852.8|61832.8|61842.7|61824.3|315
1619804400000|2021-04-30 17:40:00|61844.6|61829.6|61869.2|61849.2|61871.3|61851.3|61844.5|61826.1|445
1619804700000|2021-04-30 17:45:00|61869.6|61849.6|61857.2|61837.2|61875.4|61855.7|61850|61830|500
1619805000000|2021-04-30 17:50:00|61857.5|61837.5|61873.1|61853.1|61881.4|61861.4|61857.5|61837.5|547
1619805300000|2021-04-30 17:55:00|61873.2|61853.2|61868.1|61848.1|61882|61862.1|61868.1|61848.1|438
1619805600000|2021-04-30 18:00:00|61868|61848|61885|61865|61887.7|61867.7|61866.6|61846.6|510
1619805900000|2021-04-30 18:05:00|61884.8|61864.8|61860.1|61840.1|61884.8|61864.8|61856.7|61836.7|473
1619806200000|2021-04-30 18:10:00|61859.7|61839.7|61859.5|61839.5|61865.3|61846.9|61859.4|61839.4|383
1619806500000|2021-04-30 18:15:00|61859.4|61839.4|61850.8|61830.8|61860.8|61840.8|61847.5|61827.5|394
1619806800000|2021-04-30 18:20:00|61851.1|61831.1|61863.4|61843.4|61867.2|61847.2|61849.9|61829.9|461
1619807100000|2021-04-30 18:25:00|61863.5|61843.5|61849.8|61829.8|61864.4|61844.4|61846.8|61826.8|488
1619807400000|2021-04-30 18:30:00|61849.5|61829.5|61844.9|61824.9|61855.2|61837.3|61841|61824.5|395
1619807700000|2021-04-30 18:35:00|61845.3|61825.3|61848.9|61828.9|61849.2|61830.6|61831.3|61814.8|399
1619808000000|2021-04-30 18:40:00|61848.5|61828.5|61847.6|61827.6|61852.9|61835.6|61843.3|61825.7|467
1619808300000|2021-04-30 18:45:00|61847.5|61827.5|61848|61833|61853.1|61836.2|61842.5|61825.4|361
1619808600000|2021-04-30 18:50:00|61847.9|61832.9|61851.7|61831.7|61854.8|61835.7|61842.9|61825.2|522
1619808900000|2021-04-30 18:55:00|61851.6|61831.6|61867.4|61852.4|61870.2|61852.5|61843.2|61826.1|635
1619809200000|2021-04-30 19:00:00|61865.7|61850.7|61863.7|61848.7|61868|61850.7|61849.9|61832.6|544
1619809500000|2021-04-30 19:05:00|61863.4|61848.4|61873.3|61853.3|61879.6|61861|61862.7|61845.7|452
1619809800000|2021-04-30 19:10:00|61873.4|61853.4|61876.5|61856.5|61876.6|61858.8|61865.9|61848.1|367
1619810100000|2021-04-30 19:15:00|61876.2|61856.2|61880.7|61865.7|61892.2|61874.3|61873.8|61856|522
1619810400000|2021-04-30 19:20:00|61880.8|61865.8|61886.9|61866.9|61889.1|61869.1|61875.1|61855.1|447
1619810700000|2021-04-30 19:25:00|61886.7|61866.7|61878|61863|61887.5|61870|61876.7|61860.9|467
1619811000000|2021-04-30 19:30:00|61878.6|61863.6|61873.8|61853.8|61880.3|61863.6|61866.7|61849.3|434
1619811300000|2021-04-30 19:35:00|61874|61854|61871.1|61856.1|61875|61857.3|61863|61845.4|424
1619811600000|2021-04-30 19:40:00|61871.2|61856.2|61880.5|61865.5|61883.4|61866.1|61867.4|61849.9|398
1619811900000|2021-04-30 19:45:00|61880.7|61865.7|61879.2|61864.2|61894.1|61876.2|61878.7|61859.5|458
1619812200000|2021-04-30 19:50:00|61879.1|61864.1|61880|61860|61881.9|61864.6|61872.5|61854.9|468
1619812500000|2021-04-30 19:55:00|61880.1|61860.1|61861.8|61841.8|61880.4|61860.6|61859.1|61841.3|539
1619812800000|2021-04-30 20:00:00|61860.4|61840.4|61863.5|61843.5|61865.8|61845.8|61853.7|61833.7|446
1619813100000|2021-04-30 20:05:00|61863.1|61843.1|61870.7|61850.7|61871.2|61851.2|61854.6|61834.6|327
1619813400000|2021-04-30 20:10:00|61871.2|61851.2|61866.9|61846.9|61872.4|61852.4|61866.2|61846.2|293
1619813700000|2021-04-30 20:15:00|61867|61847|61859.7|61839.7|61868.2|61848.2|61855|61835|320
1619814000000|2021-04-30 20:20:00|61859.5|61839.5|61851.9|61831.9|61862.5|61842.5|61851.7|61831.7|184
1619814300000|2021-04-30 20:25:00|61852|61832|61863.7|61843.7|61868.5|61848.5|61850.3|61830.3|262
1619814600000|2021-04-30 20:30:00|61863.8|61843.8|61872.6|61852.6|61875.5|61855.5|61860.2|61840.2|278
1619814900000|2021-04-30 20:35:00|61872.9|61852.9|61870.7|61850.7|61873.7|61853.7|61864.4|61844.4|192
1619815200000|2021-04-30 20:40:00|61870.5|61850.5|61873.1|61853.1|61875.8|61855.8|61867.6|61847.6|228
1619815500000|2021-04-30 20:45:00|61872.4|61852.4|61881.3|61861.3|61881.6|61861.6|61869.9|61849.9|239
1619815800000|2021-04-30 20:50:00|61881.7|61861.7|61873|61853|61882.3|61862.3|61869.2|61849.2|329
1619816100000|2021-04-30 20:55:00|61873.1|61853.1|61877.6|61857.6|61879.6|61859.6|61870.4|61850.4|225
1619985600000|2021-05-02 20:00:00|61822.1|61792.1|61846.9|61751.9|61846.9|61792.1|61813.8|61751.9|6
1619985900000|2021-05-02 20:05:00|61813.8|61783.8|61822.1|61792.1|61846.9|61792.1|61813.8|61751.9|5
1619986200000|2021-05-02 20:10:00|61813.8|61783.8|61822.1|61792.1|61822.1|61792.1|61813.8|61783.8|2
1619986500000|2021-05-02 20:15:00|61813.8|61783.8|61813.8|61783.8|61813.8|61783.8|61813.8|61783.8|1
1619986800000|2021-05-02 20:20:00|61822.1|61792.1|61813.8|61783.8|61822.1|61792.1|61813.8|61783.8|2
1619987100000|2021-05-02 20:25:00|61822.1|61792.1|61822.1|61792.1|61822.1|61792.1|61822.1|61792.1|1
1619987700000|2021-05-02 20:35:00|61733.3|61622.3|61816.6|61786.6|61822.1|61792.1|61733.3|61622.3|4
1619988000000|2021-05-02 20:40:00|61816|61786|61807.7|61777.7|61820.5|61790.5|61802.9|61772.9|45
1619988300000|2021-05-02 20:45:00|61807.3|61777.3|61847.5|61779.4|61854.5|61796.7|61803.8|61773.8|33
1619988600000|2021-05-02 20:50:00|61813|61783|61847|61772.3|61847.5|61793|61733.8|61622.8|6
1619988900000|2021-05-02 20:55:00|61846|61751|61733.7|61622.7|61847.8|61779.7|61733.7|61622.7|6
1619989200000|2021-05-02 21:00:00|61825.5|61795.5|61881.1|61796|61904.6|61806.1|61811.7|61779.7|69
1619989500000|2021-05-02 21:05:00|61887.4|61793.6|61825.9|61795.9|61914|61810.5|61825.4|61790.8|71
1619989800000|2021-05-02 21:10:00|61826|61796|61879.9|61796.2|61882.3|61815|61825.5|61760.9|84
1619990100000|2021-05-02 21:15:00|61835|61805|61835.1|61805.1|61857.6|61806.3|61832.2|61780.5|41
1619990400000|2021-05-02 21:20:00|61834.8|61804.8|61833.4|61803.4|61836.1|61806.1|61833|61803|39
1619990700000|2021-05-02 21:25:00|61833.5|61803.5|61838.1|61808.1|61863.4|61817.4|61833.5|61794.9|82
1619991000000|2021-05-02 21:30:00|61837.1|61807.1|61838|61808|61845.6|61815.6|61834|61804|68
1619991300000|2021-05-02 21:35:00|61841.5|61811.5|61838.4|61808.4|61866.5|61813|61835.7|61790.7|144
1619991600000|2021-05-02 21:40:00|61837.7|61807.7|61840.3|61810.3|61868.1|61814.1|61837|61792.2|165
1619991900000|2021-05-02 21:45:00|61837.8|61807.8|61830.6|61810.6|61888.2|61818|61827.9|61787.2|198
1619992200000|2021-05-02 21:50:00|61831.5|61811.5|61856.6|61795.6|61884.9|61815.7|61826.5|61787.9|176
1619992500000|2021-05-02 21:55:00|61832.5|61812.5|61853.5|61788.2|61855.3|61816.1|61827.3|61788.2|99
1619992800000|2021-05-02 22:00:00|61832.1|61812.1|61847.7|61827.7|61877.9|61830.6|61832.1|61781.5|396
1619993100000|2021-05-02 22:05:00|61849.2|61829.2|61848.2|61828.2|61852.2|61832.2|61844.5|61824.5|240
1619993400000|2021-05-02 22:10:00|61849.5|61829.5|61855.6|61835.6|61855.6|61835.6|61849.1|61829.1|281
1619993700000|2021-05-02 22:15:00|61854|61834|61848.9|61828.9|61854.4|61834.4|61847.8|61827.8|192
1619994000000|2021-05-02 22:20:00|61849|61829|61848.1|61828.1|61850.7|61830.7|61845.3|61825.3|169
1619994300000|2021-05-02 22:25:00|61848.5|61828.5|61847.3|61827.3|61848.5|61828.5|61843.7|61823.7|183
1619994600000|2021-05-02 22:30:00|61847.2|61827.2|61844.4|61824.4|61848.6|61828.6|61844.1|61824.1|180
1619994900000|2021-05-02 22:35:00|61843.7|61823.7|61850.6|61830.6|61854.5|61834.5|61843.7|61823.7|209
1619995200000|2021-05-02 22:40:00|61850.7|61830.7|61847.1|61827.1|61851.1|61831.1|61846.3|61826.3|174
1619995500000|2021-05-02 22:45:00|61846.1|61826.1|61838.8|61818.8|61846.1|61826.1|61832.5|61812.2|193
1619995800000|2021-05-02 22:50:00|61839.7|61819.7|61838.7|61818.7|61840.5|61820.5|61836.8|61816.8|135
1619996100000|2021-05-02 22:55:00|61838.3|61818.3|61840.4|61820.4|61841.3|61821|61837.3|61817.3|141
1619996400000|2021-05-02 23:00:00|61840|61820|61830.7|61810.7|61840.8|61820.8|61829.5|61809.5|268
1619996700000|2021-05-02 23:05:00|61831|61811|61835|61815|61842.6|61822.6|61827.9|61810.8|173
1619997000000|2021-05-02 23:10:00|61833.9|61813.9|61848.3|61828.3|61852.8|61832.8|61830.3|61810.3|242
1619997300000|2021-05-02 23:15:00|61848.5|61828.5|61841|61821|61848.7|61828.7|61840.1|61820.1|233
1619997600000|2021-05-02 23:20:00|61841.1|61821.1|61836.5|61816.5|61841.6|61821.6|61836.5|61816.5|117
1619997900000|2021-05-02 23:25:00|61837.1|61817.1|61840.2|61820.2|61843|61823|61836.9|61816.9|155
1619998200000|2021-05-02 23:30:00|61840.1|61820.1|61829.7|61809.7|61840.1|61820.1|61828.9|61808.9|205
1619998500000|2021-05-02 23:35:00|61829.6|61809.6|61831.5|61811.5|61837.4|61817.4|61829.4|61809.4|211
1619998800000|2021-05-02 23:40:00|61831.9|61811.9|61832.8|61812.8|61834.5|61814.5|61830.9|61810.9|176
1619999100000|2021-05-02 23:45:00|61832.9|61812.9|61831.2|61811.2|61833.3|61813.3|61829.6|61809.6|157
1619999400000|2021-05-02 23:50:00|61831.3|61811.3|61826|61806|61833|61813|61824.5|61805.8|225
1619999700000|2021-05-02 23:55:00|61825.9|61805.9|61840.8|61820.8|61841.7|61821.7|61825.4|61805.4|422
1620000000000|2021-05-03 00:00:00|61839.8|61819.8|61868.2|61848.2|61877|61857|61839.3|61819.3|434
1620000300000|2021-05-03 00:05:00|61868.1|61848.1|61861|61841|61872.3|61852.3|61859.4|61839.4|355
1620000600000|2021-05-03 00:10:00|61860.8|61840.8|61842.3|61822.3|61861|61841|61841.1|61821.1|391
1620000900000|2021-05-03 00:15:00|61842.2|61822.2|61827.4|61807.4|61846.9|61826.9|61827.4|61807.4|346
1620001200000|2021-05-03 00:20:00|61827.6|61807.6|61824.5|61804.5|61833.1|61813.1|61823.5|61803.5|356
1620001500000|2021-05-03 00:25:00|61824.3|61804.3|61819.6|61799.6|61828.5|61808.5|61816.9|61796.9|394
1620001800000|2021-05-03 00:30:00|61819.7|61799.7|61822.9|61802.9|61828.2|61809.8|61816|61796|356
1620002100000|2021-05-03 00:35:00|61820.3|61805.3|61827.7|61807.7|61831.2|61811.2|61820.1|61802.2|324
1620002400000|2021-05-03 00:40:00|61827.6|61807.6|61819.5|61799.5|61829.4|61809.4|61819|61799|331
1620002700000|2021-05-03 00:45:00|61819.6|61799.6|61825.2|61805.2|61829.4|61809.4|61819|61799|310
1620003000000|2021-05-03 00:50:00|61825.3|61805.3|61812|61792|61826.8|61806.8|61810|61791.6|292
1620003300000|2021-05-03 00:55:00|61811.7|61791.7|61806.7|61786.7|61812.6|61792.6|61806.5|61786.5|346
1620003600000|2021-05-03 01:00:00|61805.9|61785.9|61807.2|61787.2|61808.1|61788.1|61798.3|61778.3|425
1620003900000|2021-05-03 01:05:00|61807|61787|61830.3|61810.3|61830.6|61810.6|61805|61785|369
1620004200000|2021-05-03 01:10:00|61830.4|61810.4|61819.8|61799.8|61834|61814|61816.9|61796.9|411
1620004500000|2021-05-03 01:15:00|61819.9|61799.9|61809.6|61789.6|61821.3|61801.3|61807.7|61787.7|360
1620004800000|2021-05-03 01:20:00|61809.7|61789.7|61817.9|61797.9|61818.5|61798.5|61806.9|61788.2|298
1620005100000|2021-05-03 01:25:00|61817.8|61797.8|61813.6|61793.6|61825.9|61805.9|61811.6|61791.6|337
1620005400000|2021-05-03 01:30:00|61814|61794|61809.2|61789.2|61815.4|61795.4|61806.9|61786.9|357
1620005700000|2021-05-03 01:35:00|61809|61789|61814.4|61794.4|61815.5|61795.5|61805.7|61785.7|332
1620006000000|2021-05-03 01:40:00|61814.2|61794.2|61815.8|61795.8|61825.3|61805.3|61813.2|61793.2|339
1620006300000|2021-05-03 01:45:00|61816.2|61796.2|61832.5|61812.5|61835.7|61815.9|61815.1|61795.1|434
1620006600000|2021-05-03 01:50:00|61832.6|61812.6|61824.8|61804.8|61833.8|61813.8|61819.3|61800.4|318
1620006900000|2021-05-03 01:55:00|61825|61805|61838.5|61818.5|61843.7|61823.7|61824.1|61804.1|432
1620007200000|2021-05-03 02:00:00|61838.4|61818.4|61848.8|61828.8|61851.6|61831.6|61838.2|61818.2|383
1620007500000|2021-05-03 02:05:00|61849|61829|61856.8|61836.8|61856.8|61836.8|61845.3|61825.3|369
1620007800000|2021-05-03 02:10:00|61856.5|61836.5|61866.4|61846.4|61871.4|61851.4|61855.7|61835.7|491
1620008100000|2021-05-03 02:15:00|61866.3|61846.3|61860.8|61840.8|61871.3|61851.3|61858.8|61838.8|375
1620008400000|2021-05-03 02:20:00|61860.6|61840.6|61858.1|61838.1|61861.4|61841.4|61854.1|61834.1|309
1620008700000|2021-05-03 02:25:00|61858.2|61838.2|61865.1|61845.1|61871.7|61851.7|61857.7|61837.7|260
1620009000000|2021-05-03 02:30:00|61863.8|61843.8|61867.9|61847.9|61871.2|61851.2|61859.9|61842.2|343
1620009300000|2021-05-03 02:35:00|61868|61848|61867.8|61847.8|61869.5|61849.5|61863.5|61844.9|253
1620009600000|2021-05-03 02:40:00|61867.7|61847.7|61868.1|61848.1|61870.7|61851.9|61865.3|61845.3|234
1620009900000|2021-05-03 02:45:00|61868|61848|61862.7|61842.7|61869.1|61849.1|61862.5|61842.5|262
1620010200000|2021-05-03 02:50:00|61862.5|61842.5|61878.8|61858.8|61880.3|61860.3|61862.5|61842.5|280
1620010500000|2021-05-03 02:55:00|61879|61859|61881|61861|61886.7|61866.7|61876.6|61856.6|268
1620010800000|2021-05-03 03:00:00|61879.9|61859.9|61870.1|61850.1|61880.3|61862.1|61869.1|61849.1|314
1620011100000|2021-05-03 03:05:00|61870.2|61850.2|61868.6|61848.6|61878|61858|61868.4|61848.4|289
1620011400000|2021-05-03 03:10:00|61868.9|61848.9|61865|61845|61874.1|61854.1|61865|61845|319
1620011700000|2021-05-03 03:15:00|61865.2|61845.2|61862.2|61842.2|61866.9|61848.9|61861.9|61841.9|253
1620012000000|2021-05-03 03:20:00|61862.1|61842.1|61868.4|61848.4|61869.1|61851|61860.5|61842.1|234
1620012300000|2021-05-03 03:25:00|61868.6|61848.6|61868.9|61848.9|61873.9|61853.9|61865.2|61846.1|295
1620012600000|2021-05-03 03:30:00|61868.1|61848.1|61866.6|61846.6|61872|61852|61863.6|61845.2|266
1620012900000|2021-05-03 03:35:00|61866.5|61846.5|61867.8|61847.8|61869.7|61849.7|61863.2|61845.3|203
1620013200000|2021-05-03 03:40:00|61867.9|61847.9|61862.6|61842.6|61870.6|61850.6|61862.1|61842.6|211
1620013500000|2021-05-03 03:45:00|61862.7|61842.7|61861.4|61841.4|61864.2|61845.9|61859.8|61840.1|320
1620013800000|2021-05-03 03:50:00|61861.9|61841.9|61860.2|61840.2|61863.2|61843.4|61857.4|61837.4|263
1620014100000|2021-05-03 03:55:00|61860.1|61840.1|61863.2|61843.2|61863.8|61843.8|61857.4|61838.4|244
1620014400000|2021-05-03 04:00:00|61863.3|61843.3|61870.6|61850.6|61871.9|61851.9|61860.8|61840.8|317
1620014700000|2021-05-03 04:05:00|61870.3|61850.3|61871.7|61851.7|61875|61856.6|61867.5|61847.5|332
1620015000000|2021-05-03 04:10:00|61871.6|61851.6|61866.1|61846.1|61872.6|61855.1|61866.1|61846.1|239
1620015300000|2021-05-03 04:15:00|61866.5|61846.5|61872.3|61852.3|61876.4|61856.4|61866.2|61846.2|273
1620015600000|2021-05-03 04:20:00|61872.5|61852.5|61874.2|61854.2|61877.8|61857.8|61870.2|61850.2|299
1620015900000|2021-05-03 04:25:00|61874.3|61854.3|61885.1|61865.1|61885.5|61865.5|61871.7|61853.1|258
1620016200000|2021-05-03 04:30:00|61885.2|61865.2|61885.3|61870.3|61888.7|61870.5|61881.1|61863.5|246
1620016500000|2021-05-03 04:35:00|61888.8|61868.8|61884|61864|61891.7|61873.8|61882.3|61862.3|303
1620016800000|2021-05-03 04:40:00|61883.8|61863.8|61877.1|61857.1|61883.9|61863.9|61876.5|61856.5|282
1620017100000|2021-05-03 04:45:00|61877|61857|61874.3|61854.3|61877.2|61857.2|61871|61851|236
1620017400000|2021-05-03 04:50:00|61874.5|61854.5|61871.6|61851.6|61876.1|61858.8|61869|61851.2|192
1620017700000|2021-05-03 04:55:00|61871.4|61851.4|61870.6|61850.6|61871.8|61854.1|61865.2|61845.2|262
1620018000000|2021-05-03 05:00:00|61870.4|61850.4|61882.1|61862.1|61882.1|61863|61867|61847.7|287
1620018300000|2021-05-03 05:05:00|61881.7|61861.7|61871.7|61851.7|61881.9|61863|61868.9|61851.7|239
1620018600000|2021-05-03 05:10:00|61871.9|61851.9|61866.3|61846.3|61874.2|61855.3|61865.7|61845.7|261
1620018900000|2021-05-03 05:15:00|61866.1|61846.1|61883.1|61863.1|61885.4|61865.6|61865.6|61845.6|329
1620019200000|2021-05-03 05:20:00|61883.2|61863.2|61888.1|61868.1|61889.2|61869.2|61876.9|61859.5|302
1620019500000|2021-05-03 05:25:00|61887.7|61867.7|61889.7|61869.7|61891.6|61873.4|61883.1|61864.2|343
1620019800000|2021-05-03 05:30:00|61889.6|61869.6|61890|61870|61895.4|61876|61886.6|61866.6|276
1620020100000|2021-05-03 05:35:00|61889.7|61869.7|61877.3|61857.3|61891.6|61872.8|61875.5|61856.8|316
1620020400000|2021-05-03 05:40:00|61876.7|61856.7|61873.9|61853.9|61877.3|61859.2|61870.3|61853|294
1620020700000|2021-05-03 05:45:00|61873.7|61853.7|61872.4|61852.4|61879.7|61859.7|61871.3|61851.3|344
1620021000000|2021-05-03 05:50:00|61872.6|61852.6|61879|61859|61881.3|61861.8|61868.2|61848.2|376
1620021300000|2021-05-03 05:55:00|61880.2|61860.2|61866.7|61846.7|61883.7|61863.7|61865.1|61846.3|376
1620021600000|2021-05-03 06:00:00|61867|61847|61891.8|61871.8|61894.8|61874.8|61867|61847|534
1620021900000|2021-05-03 06:05:00|61892.1|61872.1|61901.9|61881.9|61910.9|61890.9|61889.5|61869.5|507
1620022200000|2021-05-03 06:10:00|61902.1|61882.1|61890.2|61870.2|61902.3|61882.3|61884.4|61864.4|411
1620022500000|2021-05-03 06:15:00|61889.8|61869.8|61883.6|61863.6|61898.2|61880.4|61879.8|61861.4|406
1620022800000|2021-05-03 06:20:00|61883.7|61863.7|61881|61861|61889.1|61871.8|61878.4|61858.4|383
1620023100000|2021-05-03 06:25:00|61881.1|61861.1|61865.6|61845.6|61884|61866.6|61863.4|61844.9|516
1620023400000|2021-05-03 06:30:00|61865.7|61845.7|61881.3|61861.3|61883|61863|61865.7|61845.7|482
1620023700000|2021-05-03 06:35:00|61881.4|61861.4|61893.7|61873.7|61893.8|61874.7|61880.9|61860.9|480
1620024000000|2021-05-03 06:40:00|61893.8|61873.8|61863.2|61843.2|61893.8|61874.7|61862.8|61842.8|527
1620024300000|2021-05-03 06:45:00|61863.1|61843.1|61865.7|61845.7|61871.8|61851.8|61861.5|61842.8|492
1620024600000|2021-05-03 06:50:00|61865.8|61845.8|61879|61859|61884.6|61864.6|61865.8|61845.8|482
1620024900000|2021-05-03 06:55:00|61878.9|61858.9|61784|61764|61878.9|61858.9|61774.3|61754.3|762
1620025200000|2021-05-03 07:00:00|61784.7|61764.7|61790.5|61770.5|61794.5|61774.5|61764.7|61746.4|677
1620025500000|2021-05-03 07:05:00|61794.1|61774.1|61777.8|61757.8|61795.6|61775.9|61772.9|61757|578
1620025800000|2021-05-03 07:10:00|61774.5|61759.5|61777|61757|61790.1|61770.1|61771.2|61753.6|463
1620026100000|2021-05-03 07:15:00|61778.6|61763.6|61785.2|61765.2|61786.7|61767.6|61768.3|61748.8|527
1620026400000|2021-05-03 07:20:00|61783.9|61763.9|61789.9|61769.9|61794.1|61775.3|61779.9|61759.9|550
1620026700000|2021-05-03 07:25:00|61791.9|61771.9|61807.1|61787.1|61810.5|61792.7|61787.8|61767.8|555
1620027000000|2021-05-03 07:30:00|61806.9|61786.9|61798.7|61778.7|61814.8|61796.9|61793.3|61773.5|576
1620027300000|2021-05-03 07:35:00|61798.6|61778.6|61801|61781|61804.1|61784.8|61785.7|61768.1|493
1620027600000|2021-05-03 07:40:00|61801.2|61781.2|61776|61756|61803.8|61783.8|61774|61755.5|470
1620027900000|2021-05-03 07:45:00|61778.3|61758.3|61769.5|61749.5|61786.2|61766.2|61764|61746.7|530
1620028200000|2021-05-03 07:50:00|61769.7|61749.7|61772.8|61752.8|61783.9|61763.9|61767.4|61747.5|468
1620028500000|2021-05-03 07:55:00|61772.5|61752.5|61794.1|61774.1|61794.5|61774.5|61759|61739|525
1620028800000|2021-05-03 08:00:00|61793.8|61773.8|61797.7|61777.7|61808.6|61788.6|61786.3|61766.3|563
1620029100000|2021-05-03 08:05:00|61798.4|61778.4|61804.8|61784.8|61815|61795|61795.7|61776.6|539
1620029400000|2021-05-03 08:10:00|61804.2|61784.2|61804.7|61784.7|61816.9|61796.9|61802|61782|470
1620029700000|2021-05-03 08:15:00|61805.1|61785.1|61810.7|61790.7|61811.6|61791.8|61785.8|61767.5|518
1620030000000|2021-05-03 08:20:00|61810.2|61790.2|61809.1|61789.1|61815.6|61795.6|61804.8|61785.1|453
1620030300000|2021-05-03 08:25:00|61807.8|61787.8|61800|61780|61808.7|61788.7|61796.9|61778.9|416
1620030600000|2021-05-03 08:30:00|61799.9|61779.9|61768.5|61748.5|61804.8|61784.8|61762.8|61742.8|528
1620030900000|2021-05-03 08:35:00|61768.3|61748.3|61764.4|61744.4|61769.9|61749.9|61757.2|61738.7|524
1620031200000|2021-05-03 08:40:00|61764.5|61744.5|61754.5|61734.5|61771.4|61753.3|61751.4|61731.4|478
1620031500000|2021-05-03 08:45:00|61754.6|61734.6|61757.3|61737.3|61764.5|61744.6|61751.8|61731.9|481
1620031800000|2021-05-03 08:50:00|61757.5|61737.5|61731.5|61711.5|61760.6|61740.6|61727.5|61709.4|545
1620032100000|2021-05-03 08:55:00|61731.1|61711.1|61736.8|61716.8|61740.1|61720.1|61726|61706|533
1620032400000|2021-05-03 09:00:00|61736.4|61716.4|61721.4|61701.4|61739.6|61719.6|61715.3|61698|506
1620032700000|2021-05-03 09:05:00|61721.3|61701.3|61699.2|61679.2|61722.6|61702.6|61692.2|61673.8|615
1620033000000|2021-05-03 09:10:00|61699|61679|61704.9|61684.9|61715.3|61695.3|61698.6|61678.6|617
1620033300000|2021-05-03 09:15:00|61704.7|61684.7|61698.9|61678.9|61709.2|61689.2|61693.8|61673.8|497
1620033600000|2021-05-03 09:20:00|61699|61679|61720.1|61700.1|61722.7|61702.7|61696.1|61676.1|536
1620033900000|2021-05-03 09:25:00|61720|61700|61714.3|61694.3|61720.4|61700.4|61704.3|61684.3|514
1620034200000|2021-05-03 09:30:00|61714.2|61694.2|61727.9|61707.9|61734.2|61714.2|61711.3|61691.3|532
1620034500000|2021-05-03 09:35:00|61727.8|61707.8|61730.1|61710.1|61737.2|61717.2|61719.8|61699.8|569
1620034800000|2021-05-03 09:40:00|61729.9|61709.9|61736|61716|61742.7|61725|61726.7|61706.7|460
1620035100000|2021-05-03 09:45:00|61735.7|61715.7|61733.7|61713.7|61739.8|61719.8|61730.4|61710.4|456
1620035400000|2021-05-03 09:50:00|61733.6|61713.6|61735.9|61715.9|61736.5|61716.5|61727.5|61707.5|420
1620035700000|2021-05-03 09:55:00|61733.8|61713.8|61717.2|61697.2|61736.2|61716.2|61707.1|61687.1|403
1620036000000|2021-05-03 10:00:00|61717.1|61697.1|61727.4|61707.4|61727.8|61707.8|61712.8|61693.2|432
1620036300000|2021-05-03 10:05:00|61725.8|61705.8|61724.9|61704.9|61730.6|61711.9|61718.2|61699.9|466
1620036600000|2021-05-03 10:10:00|61724.8|61704.8|61722|61702|61726.7|61708.9|61715.2|61697|510
1620036900000|2021-05-03 10:15:00|61722.4|61702.4|61711.4|61691.4|61722.8|61702.8|61698.4|61680.8|446
1620037200000|2021-05-03 10:20:00|61711.3|61691.3|61702.1|61682.1|61714.7|61695.6|61696.2|61678.4|453
1620037500000|2021-05-03 10:25:00|61702.2|61682.2|61698.9|61678.9|61707.5|61687.5|61692.7|61672.8|503
1620037800000|2021-05-03 10:30:00|61699.4|61679.4|61704.2|61684.2|61708.3|61688.3|61695.4|61677|552
1620038100000|2021-05-03 10:35:00|61704.7|61684.7|61707.3|61687.3|61707.9|61687.9|61696.7|61679|494
1620038400000|2021-05-03 10:40:00|61707.1|61687.1|61711.8|61691.8|61715.9|61696.2|61707|61687|419
1620038700000|2021-05-03 10:45:00|61712.7|61692.7|61700.5|61680.5|61715.7|61695.7|61699.1|61679.1|502
1620039000000|2021-05-03 10:50:00|61700.6|61680.6|61699.8|61679.8|61701.3|61681.5|61693|61673|454
1620039300000|2021-05-03 10:55:00|61700|61680|61686.3|61666.3|61700.5|61681|61683.9|61664.3|500
1620039600000|2021-05-03 11:00:00|61686.7|61666.7|61691.9|61671.9|61698.4|61678.4|61686.6|61666.6|491
1620039900000|2021-05-03 11:05:00|61692.2|61672.2|61699.6|61679.6|61707.2|61687.2|61683.3|61663.3|498
1620040200000|2021-05-03 11:10:00|61699.4|61679.4|61701.9|61681.9|61705.8|61685.8|61695.8|61675.8|445
1620040500000|2021-05-03 11:15:00|61702.1|61682.1|61703.8|61683.8|61707.2|61687.2|61695.8|61675.8|473
1620040800000|2021-05-03 11:20:00|61703.5|61683.5|61707.4|61687.4|61712.8|61692.8|61701.4|61681.4|469
1620041100000|2021-05-03 11:25:00|61707.2|61687.2|61714.8|61694.8|61718.4|61700|61703.3|61683.3|524
1620041400000|2021-05-03 11:30:00|61715.7|61695.7|61708.1|61688.1|61720.5|61700.5|61707.2|61687.2|565
1620041700000|2021-05-03 11:35:00|61708.2|61688.2|61710.7|61695.7|61714.7|61697|61704.6|61686|416
1620042000000|2021-05-03 11:40:00|61710.5|61695.5|61719.9|61699.9|61723.5|61708|61708.3|61688.3|528
1620042300000|2021-05-03 11:45:00|61717.6|61697.6|61726.2|61706.2|61728.6|61708.6|61714.6|61694.6|540
1620042600000|2021-05-03 11:50:00|61726.3|61706.3|61733.3|61713.3|61739.1|61719.1|61723.7|61706|579
1620042900000|2021-05-03 11:55:00|61732.7|61712.7|61743.2|61723.2|61746.3|61730.9|61716.5|61697.1|630
1620043200000|2021-05-03 12:00:00|61742.4|61727.4|61739.8|61719.8|61758.4|61738.4|61735.5|61716.6|555
1620043500000|2021-05-03 12:05:00|61736.1|61721.1|61735|61715|61744.3|61727.1|61732.4|61715|532
1620043800000|2021-05-03 12:10:00|61732.5|61717.5|61758.5|61738.5|61761.9|61743.4|61732.5|61714.6|521
1620044100000|2021-05-03 12:15:00|61757.7|61737.7|61737.8|61717.8|61764.6|61746.3|61736.9|61717.8|549
1620044400000|2021-05-03 12:20:00|61738.8|61718.8|61712.6|61692.6|61742|61724.2|61709.5|61691.9|673
1620044700000|2021-05-03 12:25:00|61712.8|61692.8|61713.9|61693.9|61727.4|61707.6|61700.7|61685.4|620
1620045000000|2021-05-03 12:30:00|61712.5|61692.5|61729.2|61714.2|61732.6|61715.4|61702|61684.2|609
1620045300000|2021-05-03 12:35:00|61729.6|61714.6|61739.5|61724.5|61746.4|61729.2|61724.3|61707.5|582
1620045600000|2021-05-03 12:40:00|61737.5|61722.5|61740.1|61720.1|61745.3|61727.7|61729.2|61711.8|546
1620045900000|2021-05-03 12:45:00|61737.2|61722.2|61749.6|61734.6|61760.2|61741.8|61733.8|61716.9|544
1620046200000|2021-05-03 12:50:00|61749.1|61734.1|61752.9|61732.9|61753.1|61735.3|61734.1|61718.3|502
1620046500000|2021-05-03 12:55:00|61753|61733|61758|61738|61762.6|61742.6|61738.4|61720.9|529
1620046800000|2021-05-03 13:00:00|61757.5|61737.5|61734.4|61719.4|61761.5|61741.5|61727.2|61710.4|623
1620047100000|2021-05-03 13:05:00|61734.3|61719.3|61724.2|61709.2|61741.1|61724.4|61720.9|61703.4|577
1620047400000|2021-05-03 13:10:00|61723.8|61708.8|61728.8|61713.8|61739.9|61721.7|61720.4|61702.9|506
1620047700000|2021-05-03 13:15:00|61728.9|61713.9|61713.7|61698.7|61734.7|61716.6|61708.9|61691.6|624
1620048000000|2021-05-03 13:20:00|61713.6|61698.6|61721.8|61701.8|61723.4|61705.1|61710.3|61693.1|506
1620048300000|2021-05-03 13:25:00|61722.9|61707.9|61705.6|61685.6|61724.6|61707.9|61703.7|61685.2|518
1620048600000|2021-05-03 13:30:00|61704.3|61684.3|61747.4|61727.4|61747.6|61728.1|61700.5|61682.1|676
1620048900000|2021-05-03 13:35:00|61747.2|61727.2|61718.9|61703.9|61747.2|61727.2|61718.4|61701|648
1620049200000|2021-05-03 13:40:00|61719.6|61704.6|61716.9|61696.9|61728.4|61712.1|61709.1|61692.4|670
1620049500000|2021-05-03 13:45:00|61714.6|61699.6|61703|61688|61721.3|61703.3|61698.1|61680.5|623
1620049800000|2021-05-03 13:50:00|61702.6|61687.6|61685.8|61670.8|61710.9|61693.8|61682|61664.4|695
1620050100000|2021-05-03 13:55:00|61686|61671|61684.7|61664.7|61711.1|61691.3|61668.8|61648.8|646
1620050400000|2021-05-03 14:00:00|61668.9|61648.9|61645.2|61625.2|61685.6|61665.6|61637.9|61622.3|746
1620050700000|2021-05-03 14:05:00|61645.3|61625.3|61648|61633|61653.5|61636.2|61624.6|61609.6|718
1620051000000|2021-05-03 14:10:00|61647.5|61632.5|61625.1|61605.1|61650.7|61632.8|61622.6|61604.8|657
1620051300000|2021-05-03 14:15:00|61624.9|61604.9|61622.5|61602.5|61630.6|61610.6|61603.1|61586.1|715
1620051600000|2021-05-03 14:20:00|61621.9|61601.9|61630.9|61610.9|61638.4|61618.4|61606.6|61588.6|662
1620051900000|2021-05-03 14:25:00|61630.7|61610.7|61624.6|61609.6|61635.9|61617.8|61617.5|61600|654
1620052200000|2021-05-03 14:30:00|61624.9|61609.9|61603.7|61583.7|61632.3|61613.1|61596.1|61578.7|707
1620052500000|2021-05-03 14:35:00|61603.1|61583.1|61611.2|61591.2|61619.6|61600.6|61592.6|61576.5|658
1620052800000|2021-05-03 14:40:00|61610.2|61590.2|61613.6|61593.6|61619.9|61601.3|61598.2|61580.2|625
1620053100000|2021-05-03 14:45:00|61611.5|61596.5|61594.2|61574.2|61620|61602.9|61590.3|61572.7|627
1620053400000|2021-05-03 14:50:00|61594.3|61574.3|61610|61590|61611.7|61594.3|61585.5|61568.1|710
1620053700000|2021-05-03 14:55:00|61609|61589|61598.9|61583.9|61615.7|61596.7|61588.7|61570|725
1620054000000|2021-05-03 15:00:00|61598.7|61583.7|61593|61578|61604.9|61586.9|61590.8|61573.2|648
1620054300000|2021-05-03 15:05:00|61593.1|61578.1|61610.1|61590.1|61611.2|61593.4|61586.2|61569.1|592
1620054600000|2021-05-03 15:10:00|61607.1|61592.1|61632.7|61617.7|61635|61618|61595.9|61580.4|641
1620054900000|2021-05-03 15:15:00|61632.8|61617.8|61631.7|61611.7|61636.7|61618|61626.4|61608.2|599
1620055200000|2021-05-03 15:20:00|61631.5|61611.5|61636.4|61616.4|61637.6|61619.3|61629|61609.8|549
1620055500000|2021-05-03 15:25:00|61636.7|61616.7|61638.7|61618.7|61644.2|61625.5|61631.2|61613.3|584
1620055800000|2021-05-03 15:30:00|61636.4|61621.4|61649.5|61629.5|61655.5|61637.5|61636.3|61616.8|605
1620056100000|2021-05-03 15:35:00|61649.9|61634.9|61648.7|61633.7|61654.2|61637|61643.7|61626.3|487
1620056400000|2021-05-03 15:40:00|61648.8|61633.8|61660|61640|61662.8|61645.5|61645.8|61628.6|491
1620056700000|2021-05-03 15:45:00|61660.7|61640.7|61665.3|61645.3|61666.6|61649.3|61656.9|61639.4|468
1620057000000|2021-05-03 15:50:00|61665.2|61645.2|61667.1|61647.1|61672.3|61654.2|61661.4|61643.7|458
1620057300000|2021-05-03 15:55:00|61666.9|61646.9|61675.5|61655.5|61676.6|61659.3|61657.9|61638.4|462
1620057600000|2021-05-03 16:00:00|61676.8|61656.8|61669.6|61649.6|61684.5|61665.5|61665.7|61645.7|579
1620057900000|2021-05-03 16:05:00|61669.4|61649.4|61686.5|61666.5|61687.3|61667.3|61666.3|61648.5|472
1620058200000|2021-05-03 16:10:00|61686.8|61666.8|61691.5|61671.5|61692.3|61673.8|61681.7|61663.4|485
1620058500000|2021-05-03 16:15:00|61691.4|61671.4|61692.3|61672.3|61693.3|61675.6|61686.1|61666.1|419
1620058800000|2021-05-03 16:20:00|61692.4|61672.4|61691.4|61671.4|61698.6|61678.6|61689.3|61669.7|445
1620059100000|2021-05-03 16:25:00|61691.5|61671.5|61697.3|61677.3|61697.8|61677.8|61688.6|61669.3|335
1620059400000|2021-05-03 16:30:00|61697.4|61677.4|61688.7|61668.7|61698.5|61678.6|61688.4|61668.4|408
1620059700000|2021-05-03 16:35:00|61688.8|61668.8|61677.7|61657.7|61689|61669|61677.4|61657.4|396
1620060000000|2021-05-03 16:40:00|61677.8|61657.8|61683.9|61663.9|61686.3|61668.4|61675.6|61657.6|403
1620060300000|2021-05-03 16:45:00|61684|61664|61677.9|61657.9|61684.6|61666.2|61675.1|61657.4|421
1620060600000|2021-05-03 16:50:00|61674.9|61659.9|61679.5|61659.5|61685.4|61667.2|61670.5|61652.8|452
1620060900000|2021-05-03 16:55:00|61682.2|61662.2|61707.8|61687.8|61715.3|61695.3|61681.3|61661.3|635
1620061200000|2021-05-03 17:00:00|61707.1|61687.1|61698.2|61678.2|61715.3|61695.3|61697.4|61677.4|487
1620061500000|2021-05-03 17:05:00|61698.1|61678.1|61684.4|61664.4|61698.6|61678.6|61679.7|61661.6|448
1620061800000|2021-05-03 17:10:00|61683.8|61663.8|61678.6|61658.6|61690|61670.6|61677|61657|461
1620062100000|2021-05-03 17:15:00|61678.5|61658.5|61678.3|61658.3|61684.2|61664.2|61675.2|61655.2|406
1620062400000|2021-05-03 17:20:00|61678.5|61658.5|61677.7|61657.7|61679.5|61659.5|61671.2|61651.2|464
1620062700000|2021-05-03 17:25:00|61677.8|61657.8|61677.7|61657.7|61684.4|61664.4|61676.2|61656.2|337
1620063000000|2021-05-03 17:30:00|61677.6|61657.6|61669.9|61649.9|61680.1|61660.1|61668.8|61648.8|395
1620063300000|2021-05-03 17:35:00|61669.8|61649.8|61666.3|61646.3|61669.8|61649.8|61660.3|61640.3|417
1620063600000|2021-05-03 17:40:00|61666.2|61646.2|61652.2|61632.2|61668|61648|61649.6|61629.6|421
1620063900000|2021-05-03 17:45:00|61652|61632|61655.6|61635.6|61659.3|61639.3|61643.4|61623.4|464
1620064200000|2021-05-03 17:50:00|61656.1|61636.1|61662.6|61642.6|61666.6|61646.6|61651.3|61631.3|378
1620064500000|2021-05-03 17:55:00|61662.1|61642.1|61667.3|61647.3|61669.3|61649.3|61660.9|61640.9|404
1620064800000|2021-05-03 18:00:00|61667.2|61647.2|61667.7|61647.7|61671.6|61651.6|61666.3|61646.3|461
1620065100000|2021-05-03 18:05:00|61667.6|61647.6|61660.2|61640.2|61668.1|61648.1|61658.2|61638.2|310
1620065400000|2021-05-03 18:10:00|61660.1|61640.1|61646.8|61626.8|61661.7|61641.7|61646|61626|388
1620065700000|2021-05-03 18:15:00|61646.7|61626.7|61641.9|61621.9|61647.8|61630.8|61634.1|61617.3|432
1620066000000|2021-05-03 18:20:00|61641.8|61621.8|61640.7|61620.7|61643.8|61626.3|61629.9|61612.4|480
1620066300000|2021-05-03 18:25:00|61640.5|61620.5|61635.5|61615.5|61642.6|61624.9|61630.4|61613.3|381
1620066600000|2021-05-03 18:30:00|61635|61615|61642.8|61622.8|61645.8|61628.2|61633.3|61613.3|403
1620066900000|2021-05-03 18:35:00|61643|61623|61646.3|61626.3|61647.1|61629.4|61635|61617.9|367
1620067200000|2021-05-03 18:40:00|61646.6|61626.6|61643|61623|61648.8|61631.4|61637.1|61619.3|401
1620067500000|2021-05-03 18:45:00|61643.3|61623.3|61637.9|61617.9|61646.6|61628.2|61629.8|61612|382
1620067800000|2021-05-03 18:50:00|61638.3|61618.3|61634.8|61614.8|61638.7|61620.5|61629.5|61611.5|399
1620068100000|2021-05-03 18:55:00|61635|61615|61634.5|61614.5|61650.8|61631.7|61633.2|61613.2|562
1620068400000|2021-05-03 19:00:00|61634.8|61614.8|61644.8|61624.8|61646.4|61626.4|61634.8|61614.8|456
1620068700000|2021-05-03 19:05:00|61644.7|61624.7|61654.9|61634.9|61661.3|61641.3|61644.7|61624.7|384
1620069000000|2021-05-03 19:10:00|61655|61635|61655|61635|61657.2|61637.6|61648.5|61628.5|426
1620069300000|2021-05-03 19:15:00|61654.9|61634.9|61657.7|61637.7|61660.7|61641.8|61654.2|61634.9|409
1620069600000|2021-05-03 19:20:00|61657.6|61637.6|61656.7|61636.7|61662.7|61642.7|61656.6|61636.6|306
1620069900000|2021-05-03 19:25:00|61657|61637|61659.3|61639.3|61659.7|61640.2|61651.4|61633.1|348
1620070200000|2021-05-03 19:30:00|61659.7|61639.7|61648.3|61628.3|61659.9|61639.9|61647.6|61627.6|338
1620070500000|2021-05-03 19:35:00|61648.5|61628.5|61649.2|61634.2|61653.9|61634.2|61645.5|61625.5|382
1620070800000|2021-05-03 19:40:00|61649.1|61634.1|61648.8|61633.8|61652.9|61635|61644.8|61626.8|292
1620071100000|2021-05-03 19:45:00|61651.5|61631.5|61644.9|61624.9|61653.7|61635.1|61638.2|61621.1|379
1620071400000|2021-05-03 19:50:00|61645.9|61625.9|61646|61626|61649.8|61632.4|61640.4|61622.9|468
1620071700000|2021-05-03 19:55:00|61645.7|61625.7|61649.6|61629.6|61650|61632.7|61638.9|61621.5|516
1620072000000|2021-05-03 20:00:00|61649.1|61629.1|61652.7|61632.7|61654.5|61634.5|61643.6|61623.6|387
1620072300000|2021-05-03 20:05:00|61652.8|61632.8|61651.7|61631.7|61654.9|61634.9|61651.1|61631.1|233
1620072600000|2021-05-03 20:10:00|61651.8|61631.8|61654.6|61634.6|61655.2|61635.2|61648.7|61628.7|248
1620072900000|2021-05-03 20:15:00|61656.3|61636.3|61657|61637|61659|61639|61654.1|61634.1|199
1620073200000|2021-05-03 20:20:00|61657.2|61637.2|61659.8|61639.8|61660|61640|61656|61636|174
1620073500000|2021-05-03 20:25:00|61659.9|61639.9|61659.4|61639.4|61662.5|61642.5|61657.8|61637.8|183
1620073800000|2021-05-03 20:30:00|61659.5|61639.5|61657.3|61637.3|61660.6|61640.6|61654.6|61634.6|208
1620074100000|2021-05-03 20:35:00|61657.4|61637.4|61655.5|61635.5|61658|61638|61654.6|61634.6|209
1620074400000|2021-05-03 20:40:00|61655.7|61635.7|61652.8|61632.8|61656.9|61638.6|61650|61630|248
1620074700000|2021-05-03 20:45:00|61652|61632|61652.7|61632.7|61654.7|61634.7|61647.2|61627.2|390
1620075000000|2021-05-03 20:50:00|61652.8|61632.8|61658.1|61638.1|61659|61639|61648.2|61628.2|247
1620075300000|2021-05-03 20:55:00|61657.4|61637.4|61656.8|61624.7|61657.7|61637.7|61651.9|61621.7|303
1620075600000|2021-05-03 21:00:00|61656.2|61616.7|61653.3|61622|61656.6|61622|61653.3|61616.3|38
1620075900000|2021-05-03 21:05:00|61650.7|61629.4|61648.8|61614.5|61679.3|61629.4|61648.8|61599.2|61
1620076200000|2021-05-03 21:10:00|61650.9|61616.1|61658.5|61613.3|61679.5|61628.5|61647.2|61598.4|102
1620076500000|2021-05-03 21:15:00|61656|61613.9|61670.6|61618.1|61684.7|61631.3|61655.9|61609.5|102
1620076800000|2021-05-03 21:20:00|61670.4|61618|61674.9|61613.6|61683.6|61627.9|61665.9|61609.6|121
1620077100000|2021-05-03 21:25:00|61677.7|61612.6|61668|61612.1|61685.7|61632.1|61665.6|61602.3|119
1620077400000|2021-05-03 21:30:00|61663.3|61615.5|61672.1|61608.6|61680.2|61626.6|61657.7|61600.9|124
1620077700000|2021-05-03 21:35:00|61675.2|61604.5|61665.6|61604.6|61675.2|61625.7|61655.6|61601.1|266
1620078000000|2021-05-03 21:40:00|61665.5|61603.8|61659.2|61617.8|61674.4|61628.6|61655.6|61602|280
1620078300000|2021-05-03 21:45:00|61660|61611.6|61654.6|61618.3|61661.8|61623.5|61652.6|61609.2|267
1620078600000|2021-05-03 21:50:00|61654.8|61616.6|61654.9|61618.7|61667|61620.2|61653.1|61606.1|139
1620078900000|2021-05-03 21:55:00|61657.2|61617.6|61659.7|61618.2|61669.9|61625.3|61653.1|61606|143
1620079200000|2021-05-03 22:00:00|61659.1|61619.1|61660.9|61640.1|61666.6|61642.6|61650.1|61619.1|407
1620079500000|2021-05-03 22:05:00|61661.2|61640.6|61661.8|61639.3|61667.8|61647.8|61657.7|61632.8|400
1620079800000|2021-05-03 22:10:00|61660.5|61640.5|61660.7|61640.7|61664.5|61643|61659.2|61635.5|486
1620080100000|2021-05-03 22:15:00|61660.3|61640.3|61654.8|61634.8|61663.2|61643.2|61652.4|61632.4|250
1620080400000|2021-05-03 22:20:00|61655|61635|61669.8|61649.8|61669.8|61649.8|61655|61635|288
1620080700000|2021-05-03 22:25:00|61670.6|61650.6|61667.1|61647.1|61674.4|61653.5|61666.6|61646.6|181
1620081000000|2021-05-03 22:30:00|61667.3|61647.3|61663.8|61643.8|61668.9|61648.9|61662.9|61642.9|184
1620081300000|2021-05-03 22:35:00|61662.6|61642.6|61672.5|61652.5|61673.8|61653.8|61662.1|61642.1|184
1620081600000|2021-05-03 22:40:00|61673.1|61653.1|61670.4|61650.4|61676.4|61656.4|61670|61650|201
1620081900000|2021-05-03 22:45:00|61671|61651|61676.9|61656.9|61677.9|61657.9|61669.7|61649.7|174
1620082200000|2021-05-03 22:50:00|61677.1|61657.1|61673|61653|61678.4|61658.4|61673|61653|178
1620082500000|2021-05-03 22:55:00|61673.1|61653.1|61672.8|61652.8|61675|61655|61672.3|61652.3|157
1620082800000|2021-05-03 23:00:00|61673.2|61653.2|61671.2|61651.2|61677.9|61657.9|61671.2|61651.2|208
1620083100000|2021-05-03 23:05:00|61670.6|61650.6|61675.6|61655.6|61679.3|61659.3|61670.6|61650.6|218
1620083400000|2021-05-03 23:10:00|61675.7|61655.7|61678|61658|61678.3|61658.3|61674.8|61654.8|155
1620083700000|2021-05-03 23:15:00|61678.3|61658.3|61682.8|61662.8|61683.4|61663.4|61675.2|61655.2|230
1620084000000|2021-05-03 23:20:00|61682.5|61662.5|61685.2|61665.2|61687.3|61667.3|61682.3|61662.3|234
1620084300000|2021-05-03 23:25:00|61685.3|61665.3|61682.7|61662.7|61687.1|61667.1|61679.8|61659.8|183
1620084600000|2021-05-03 23:30:00|61682.3|61662.3|61681.4|61661.4|61687.5|61667.5|61678.9|61658.9|219
1620084900000|2021-05-03 23:35:00|61681|61661|61679.9|61659.9|61683.6|61663.6|61678|61658|167
1620085200000|2021-05-03 23:40:00|61680.6|61660.6|61682.3|61662.3|61683.5|61663.5|61678.6|61658.6|257
1620085500000|2021-05-03 23:45:00|61682.4|61662.4|61678.9|61658.9|61684|61664|61678.9|61658.9|154
1620085800000|2021-05-03 23:50:00|61678.3|61658.3|61680.7|61660.7|61682.4|61662.4|61677.8|61657.8|205
1620086100000|2021-05-03 23:55:00|61680.9|61660.9|61676.6|61656.6|61681.6|61661.6|61674.8|61654.8|233
1620086400000|2021-05-04 00:00:00|61675.8|61655.8|61674.3|61654.3|61678.6|61658.6|61669.9|61649.9|342
1620086700000|2021-05-04 00:05:00|61674|61654|61693.7|61673.7|61696.4|61676.4|61673.7|61653.7|362
1620087000000|2021-05-04 00:10:00|61693.9|61673.9|61698.3|61678.3|61705.3|61685.3|61690.7|61670.7|383
1620087300000|2021-05-04 00:15:00|61698.4|61678.4|61693.2|61673.2|61699.9|61679.9|61689.8|61669.8|351
1620087600000|2021-05-04 00:20:00|61693.3|61673.3|61702.4|61682.4|61706.9|61686.9|61692.6|61672.6|364
1620087900000|2021-05-04 00:25:00|61702.5|61682.5|61700.6|61680.6|61705.2|61685.2|61693.7|61673.7|350
1620088200000|2021-05-04 00:30:00|61700.2|61680.2|61703.4|61683.4|61706.4|61686.4|61699.2|61679.2|366
1620088500000|2021-05-04 00:35:00|61704.1|61684.1|61702.3|61682.3|61706.5|61686.5|61700.2|61680.2|284
1620088800000|2021-05-04 00:40:00|61701.8|61681.8|61687.9|61667.9|61702.4|61682.4|61684.5|61664.5|336
1620089100000|2021-05-04 00:45:00|61688|61668|61685.8|61665.8|61689.6|61669.6|61682.7|61662.7|366
1620089400000|2021-05-04 00:50:00|61684.5|61664.5|61690.6|61670.6|61690.6|61670.6|61679.8|61659.8|291
1620089700000|2021-05-04 00:55:00|61690.3|61670.3|61693.5|61673.5|61696.7|61676.7|61687.6|61667.6|357
1620090000000|2021-05-04 01:00:00|61693.7|61673.7|61696.2|61676.2|61700.4|61680.4|61689.6|61669.6|355
1620090300000|2021-05-04 01:05:00|61696.3|61676.3|61702.4|61682.4|61703.5|61683.5|61692.8|61672.8|334
1620090600000|2021-05-04 01:10:00|61702.8|61682.8|61702.3|61682.3|61704.6|61684.6|61698.3|61678.3|346
1620090900000|2021-05-04 01:15:00|61702.1|61682.1|61712.4|61692.4|61715.1|61695.1|61701.7|61681.7|357
1620091200000|2021-05-04 01:20:00|61713.5|61693.5|61713.9|61693.9|61721.9|61701.9|61711.2|61691.2|448
1620091500000|2021-05-04 01:25:00|61714.6|61694.6|61735.5|61715.5|61736.3|61716.3|61710.4|61690.4|518
1620091800000|2021-05-04 01:30:00|61735.6|61715.6|61721.6|61701.6|61738.7|61718.7|61718.4|61698.4|503
1620092100000|2021-05-04 01:35:00|61721.8|61701.8|61718.6|61698.6|61729.5|61709.5|61713.8|61693.8|409
1620092400000|2021-05-04 01:40:00|61718|61698|61721.3|61701.3|61721.6|61701.6|61715.6|61695.6|313
1620092700000|2021-05-04 01:45:00|61721.2|61701.2|61723.8|61703.8|61725.6|61705.6|61720.3|61700.3|348
1620093000000|2021-05-04 01:50:00|61723.9|61703.9|61723.8|61703.8|61724.5|61704.5|61716.8|61696.8|333
1620093300000|2021-05-04 01:55:00|61723.9|61703.9|61737.2|61717.2|61740|61720|61723.9|61703.9|364
1620093600000|2021-05-04 02:00:00|61737.3|61717.3|61733.8|61713.8|61742.8|61722.8|61728|61708|431
1620093900000|2021-05-04 02:05:00|61734|61714|61740.3|61720.3|61742.4|61722.4|61730.9|61710.9|417
1620094200000|2021-05-04 02:10:00|61740.2|61720.2|61733.6|61713.6|61740.2|61720.2|61728.9|61708.9|427
1620094500000|2021-05-04 02:15:00|61733.5|61713.5|61735.2|61715.2|61737.7|61717.7|61731.6|61711.6|387
1620094800000|2021-05-04 02:20:00|61735.1|61715.1|61737.1|61717.1|61740.5|61720.5|61732|61712|309
1620095100000|2021-05-04 02:25:00|61736.4|61716.4|61745.1|61725.1|61745.1|61725.1|61733.1|61713.1|434
1620095400000|2021-05-04 02:30:00|61745|61725|61752.2|61732.2|61753|61733|61743.8|61723.8|358
1620095700000|2021-05-04 02:35:00|61751.7|61731.7|61754.9|61734.9|61756.1|61736.1|61751.3|61731.3|363
1620096000000|2021-05-04 02:40:00|61754.7|61734.7|61750.3|61730.3|61755.9|61735.9|61745.2|61725.2|402
1620096300000|2021-05-04 02:45:00|61750.5|61730.5|61753.4|61733.4|61757.7|61737.7|61746.9|61726.9|417
1620096600000|2021-05-04 02:50:00|61752.9|61732.9|61757.8|61737.8|61761.8|61741.8|61751.8|61731.8|315
1620096900000|2021-05-04 02:55:00|61757.7|61737.7|61749.9|61729.9|61761.1|61741.1|61748.6|61728.6|345
1620097200000|2021-05-04 03:00:00|61749.8|61729.8|61750.2|61730.2|61751.1|61731.1|61746.9|61726.9|294
1620097500000|2021-05-04 03:05:00|61749.9|61729.9|61749.3|61729.3|61751.2|61731.2|61746.5|61726.5|240
1620097800000|2021-05-04 03:10:00|61749.5|61729.5|61758.5|61738.5|61760.8|61740.8|61748.2|61728.2|358
1620098100000|2021-05-04 03:15:00|61758.4|61738.4|61768.3|61748.3|61772.7|61752.7|61756.7|61736.7|384
1620098400000|2021-05-04 03:20:00|61766.9|61746.9|61772.5|61752.5|61774.1|61754.1|61766.9|61746.9|350
1620098700000|2021-05-04 03:25:00|61772.1|61752.1|61772.5|61752.5|61773.8|61753.8|61769.3|61749.3|338
1620099000000|2021-05-04 03:30:00|61772.4|61752.4|61765.3|61745.3|61773.3|61753.3|61764.8|61744.8|231
1620099300000|2021-05-04 03:35:00|61765|61745|61774.6|61754.6|61775.7|61755.7|61764.8|61744.8|280
1620099600000|2021-05-04 03:40:00|61774.2|61754.2|61765.7|61745.7|61775.7|61755.7|61764.7|61744.7|245
1620099900000|2021-05-04 03:45:00|61766|61746|61772.2|61752.2|61773|61753|61765.9|61745.9|345
1620100200000|2021-05-04 03:50:00|61772.1|61752.1|61775.9|61755.9|61776.1|61756.1|61768.3|61748.3|299
1620100500000|2021-05-04 03:55:00|61775.4|61755.4|61776.5|61756.5|61778.8|61758.8|61774.1|61754.1|265
1620100800000|2021-05-04 04:00:00|61776.1|61756.1|61783.2|61763.2|61784.5|61764.5|61771.4|61751.4|418
1620101100000|2021-05-04 04:05:00|61783.6|61763.6|61782.8|61762.8|61788.7|61768.7|61779.4|61759.4|323
1620101400000|2021-05-04 04:10:00|61782.9|61762.9|61783.8|61763.8|61784.4|61764.4|61782|61762|269
1620101700000|2021-05-04 04:15:00|61784.1|61764.1|61780.6|61760.6|61784.1|61764.1|61777.6|61757.6|321
1620102000000|2021-05-04 04:20:00|61779.8|61759.8|61772.8|61752.8|61781.1|61761.1|61771.9|61751.9|267
1620102300000|2021-05-04 04:25:00|61773|61753|61775.5|61755.5|61776.2|61756.2|61769.5|61749.5|299
1620102600000|2021-05-04 04:30:00|61775.3|61755.3|61776.7|61756.7|61778.2|61758.2|61758.6|61738.6|491
1620102900000|2021-05-04 04:35:00|61776.8|61756.8|61783.8|61763.8|61785.4|61765.4|61775.7|61755.7|309
1620103200000|2021-05-04 04:40:00|61783.9|61763.9|61776.1|61756.1|61784.3|61764.3|61774.9|61754.9|239
1620103500000|2021-05-04 04:45:00|61776.3|61756.3|61772.8|61752.8|61779.8|61759.8|61772.5|61752.5|216
1620103800000|2021-05-04 04:50:00|61772.7|61752.7|61779.1|61759.1|61779.4|61759.4|61769.3|61749.3|242
1620104100000|2021-05-04 04:55:00|61779.3|61759.3|61770.3|61750.3|61779.8|61759.8|61770.3|61750.3|267
1620104400000|2021-05-04 05:00:00|61770.2|61750.2|61772.2|61752.2|61774.8|61754.8|61768.4|61748.4|274
1620104700000|2021-05-04 05:05:00|61772.5|61752.5|61792.1|61772.1|61792.8|61772.8|61769.1|61750.2|416
1620105000000|2021-05-04 05:10:00|61792.5|61772.5|61797|61777|61803|61783.9|61791.9|61771.9|380
1620105300000|2021-05-04 05:15:00|61797.1|61777.1|61790.5|61770.5|61798.8|61778.8|61790.4|61770.4|331
1620105600000|2021-05-04 05:20:00|61790.7|61770.7|61790.5|61770.5|61792.4|61773.7|61784|61765.4|329
1620105900000|2021-05-04 05:25:00|61790.4|61770.4|61795.6|61775.6|61803.8|61783.8|61789.2|61769.2|403
1620106200000|2021-05-04 05:30:00|61795.5|61775.5|61796.5|61776.5|61797.9|61777.9|61789.8|61769.8|364
1620106500000|2021-05-04 05:35:00|61796.3|61776.3|61787.7|61767.7|61796.6|61776.6|61785.1|61765.1|312
1620106800000|2021-05-04 05:40:00|61788.1|61768.1|61779.8|61759.8|61789.5|61769.5|61779.4|61759.4|310
1620107100000|2021-05-04 05:45:00|61780.1|61760.1|61788|61768|61790.9|61772.8|61779.7|61759.7|247
1620107400000|2021-05-04 05:50:00|61787.9|61767.9|61779.3|61759.3|61789|61771.2|61776.7|61758.9|260
1620107700000|2021-05-04 05:55:00|61778.4|61758.4|61792.2|61772.2|61792.5|61772.5|61775.6|61755.6|335
1620108000000|2021-05-04 06:00:00|61791.2|61771.2|61791.8|61771.8|61800.2|61781.6|61788.2|61768.2|535
1620108300000|2021-05-04 06:05:00|61791.9|61771.9|61786|61766|61793.6|61773.6|61777.4|61757.4|508
1620108600000|2021-05-04 06:10:00|61784.1|61764.1|61787.8|61767.8|61796.6|61777.1|61781.5|61761.5|544
1620108900000|2021-05-04 06:15:00|61787.9|61767.9|61790.3|61770.3|61797.8|61778.5|61787.3|61767.3|458
1620109200000|2021-05-04 06:20:00|61789.7|61769.7|61801.1|61781.1|61801.6|61783.5|61789.7|61769.7|467
1620109500000|2021-05-04 06:25:00|61801|61781|61797.8|61782.8|61801.9|61786.6|61792.7|61777.4|419
1620109800000|2021-05-04 06:30:00|61797.4|61782.4|61796.4|61781.4|61805.1|61789.2|61795.2|61780.2|459
1620110100000|2021-05-04 06:35:00|61796.1|61781.1|61803.4|61788.4|61803.7|61788.7|61792.5|61777.5|429
1620110400000|2021-05-04 06:40:00|61803.6|61788.6|61801.1|61786.1|61805.7|61789.8|61793.5|61778.5|405
1620110700000|2021-05-04 06:45:00|61801.2|61786.2|61800.9|61785.9|61813.8|61796.4|61800.9|61785.9|473
1620111000000|2021-05-04 06:50:00|61800.7|61785.7|61803|61788|61811.3|61793.9|61793|61776.3|499
1620111300000|2021-05-04 06:55:00|61803.3|61788.3|61808.8|61788.8|61811.4|61795.6|61800.5|61785.4|556
1620111600000|2021-05-04 07:00:00|61808.5|61788.5|61822.3|61807.3|61824.6|61807.6|61793.2|61775.4|622
1620111900000|2021-05-04 07:05:00|61821.7|61806.7|61848.2|61833.2|61851.8|61833.3|61821.2|61806.2|648
1620112200000|2021-05-04 07:10:00|61845.6|61830.6|61867.5|61852.5|61874.8|61855.9|61841.4|61826.4|623
1620112500000|2021-05-04 07:15:00|61867.2|61852.2|61856|61836|61886.1|61868.4|61854.9|61835.6|624
1620112800000|2021-05-04 07:20:00|61855.3|61835.3|61863.7|61848.7|61868|61850.2|61849.3|61831.9|658
1620113100000|2021-05-04 07:25:00|61864|61849|61881.7|61866.7|61911|61893.1|61862.9|61844.6|653
1620113400000|2021-05-04 07:30:00|61883.2|61868.2|61897.2|61877.2|61899.5|61883.1|61880.1|61862|636
1620113700000|2021-05-04 07:35:00|61896.9|61876.9|61913.3|61893.3|61917.3|61900.4|61892.7|61873.7|626
1620114000000|2021-05-04 07:40:00|61911.7|61896.7|61901.6|61886.6|61942.7|61924.6|61900.9|61882.8|654
1620114300000|2021-05-04 07:45:00|61900.8|61885.8|61908.5|61893.5|61925|61905|61900|61885|640
1620114600000|2021-05-04 07:50:00|61907.9|61892.9|61905.5|61885.5|61914.3|61899.3|61900.1|61884.8|587
1620114900000|2021-05-04 07:55:00|61905.6|61885.6|61894.5|61879.5|61910.2|61894.7|61886.8|61868.4|659
1620115200000|2021-05-04 08:00:00|61894.3|61879.3|61896.7|61876.7|61909.7|61892.1|61887.9|61871.3|671
1620115500000|2021-05-04 08:05:00|61896.4|61876.4|61882.3|61867.3|61898.3|61882.7|61881.4|61864.7|634
1620115800000|2021-05-04 08:10:00|61882.2|61867.2|61876|61861|61891.9|61874.9|61871.1|61856.1|645
1620116100000|2021-05-04 08:15:00|61874.8|61859.8|61868.4|61853.4|61882.2|61864.4|61865.5|61848.4|579
1620116400000|2021-05-04 08:20:00|61869.9|61854.9|61869.2|61854.2|61872.1|61857.1|61861.7|61844.7|577
1620116700000|2021-05-04 08:25:00|61869.4|61854.4|61875|61860|61882.2|61864.9|61865.2|61847.2|498
1620117000000|2021-05-04 08:30:00|61874.6|61859.6|61884.1|61869.1|61892.8|61876.6|61872.1|61854.9|526
1620117300000|2021-05-04 08:35:00|61884.5|61869.5|61866.3|61851.3|61884.5|61869.5|61863.7|61848.7|548
1620117600000|2021-05-04 08:40:00|61866.2|61851.2|61879.7|61864.7|61881.8|61866.6|61866.2|61850.9|547
1620117900000|2021-05-04 08:45:00|61879.8|61864.8|61907.6|61892.6|61914.4|61898.6|61876.7|61861.7|585
1620118200000|2021-05-04 08:50:00|61907.7|61892.7|61955.3|61935.3|61961.4|61941.4|61904.9|61889.4|666
1620118500000|2021-05-04 08:55:00|61955.4|61935.4|61961.6|61941.6|61967.1|61947.4|61946.6|61928.7|667
1620118800000|2021-05-04 09:00:00|61962|61942|61975.2|61960.2|61980.5|61965.5|61958|61940.9|625
1620119100000|2021-05-04 09:05:00|61974.7|61959.7|61940.3|61925.3|61975.9|61960.9|61935.7|61919.2|621
1620119400000|2021-05-04 09:10:00|61940.2|61925.2|61954|61939|61957.1|61942.1|61938.6|61921.8|589
1620119700000|2021-05-04 09:15:00|61954.2|61939.2|61957.3|61942.3|61964.9|61949.9|61953.1|61938.1|500
1620120000000|2021-05-04 09:20:00|61957.2|61942.2|61966.3|61951.3|61969.7|61954.7|61948.5|61933.5|551
1620120300000|2021-05-04 09:25:00|61966.7|61951.7|61948|61933|61968|61952.2|61945.7|61930.7|624
1620120600000|2021-05-04 09:30:00|61948.5|61933.5|61938|61923|61949|61934|61938|61923|688
1620120900000|2021-05-04 09:35:00|61938.3|61923.3|61940.2|61925.2|61946.9|61931.9|61933.1|61916.4|681
1620121200000|2021-05-04 09:40:00|61940.1|61925.1|61928|61913|61942.2|61927.2|61925.3|61910.3|621
1620121500000|2021-05-04 09:45:00|61927.9|61912.9|61930.2|61915.2|61933.8|61918.8|61925.2|61910.2|509
1620121800000|2021-05-04 09:50:00|61930.3|61915.3|61919.5|61904.5|61933.8|61916.4|61918.5|61903.5|548
1620122100000|2021-05-04 09:55:00|61919.4|61904.4|61934.1|61919.1|61938.4|61921.7|61916.8|61901.8|671
1620122400000|2021-05-04 10:00:00|61934.2|61919.2|61943.2|61928.2|61958.1|61941.9|61932.7|61917.7|678
1620122700000|2021-05-04 10:05:00|61943.3|61928.3|61946.3|61931.3|61956.9|61941.9|61943|61928|680
1620123000000|2021-05-04 10:10:00|61947.1|61932.1|61945.6|61930.6|61948.8|61933.8|61940|61922.7|599
1620123300000|2021-05-04 10:15:00|61945.9|61930.9|61940.6|61925.6|61949.9|61934.2|61940.1|61925.1|596
1620123600000|2021-05-04 10:20:00|61940.8|61925.8|61943|61928|61943.8|61928.8|61921.5|61904.7|635
1620123900000|2021-05-04 10:25:00|61939.5|61924.5|61912.1|61897.1|61939.8|61924.8|61910|61895|589
1620124200000|2021-05-04 10:30:00|61912|61897|61903.2|61888.2|61914|61899|61900.2|61885.2|672
1620124500000|2021-05-04 10:35:00|61903.8|61888.8|61918.5|61903.5|61922.8|61906.6|61898.1|61881.9|666
1620124800000|2021-05-04 10:40:00|61918.4|61903.4|61901.5|61886.5|61923.2|61908.2|61898.3|61883.1|622
1620125100000|2021-05-04 10:45:00|61901.6|61886.6|61910.1|61895.1|61914.9|61899.9|61900.2|61885.2|517
1620125400000|2021-05-04 10:50:00|61911.5|61896.5|61919.9|61904.9|61923.5|61908.5|61908.4|61893.4|500
1620125700000|2021-05-04 10:55:00|61920|61905|61916.3|61901.3|61921.2|61906.2|61906.7|61891.7|579
1620126000000|2021-05-04 11:00:00|61916.5|61901.5|61913.4|61898.4|61926.3|61911.3|61909.3|61894.3|543
1620126300000|2021-05-04 11:05:00|61913.5|61898.5|61902.1|61887.1|61914.3|61899.3|61894.5|61879.5|532
1620126600000|2021-05-04 11:10:00|61900.5|61885.5|61907.3|61892.3|61913.8|61897.4|61900.3|61885.3|547
1620126900000|2021-05-04 11:15:00|61907|61892|61914.8|61899.8|61918.3|61903.3|61905.4|61890.4|543
1620127200000|2021-05-04 11:20:00|61914.2|61899.2|61917.8|61902.8|61918.2|61903.2|61899.3|61884.3|558
1620127500000|2021-05-04 11:25:00|61917.9|61902.9|61927.8|61912.8|61934.2|61919.2|61910.3|61895.3|610
1620127800000|2021-05-04 11:30:00|61927.2|61912.2|61917.4|61902.4|61934.1|61916.7|61916.3|61901.3|750
1620128100000|2021-05-04 11:35:00|61917.6|61902.6|61901.1|61886.1|61928.5|61913.5|61901|61886|638
1620128400000|2021-05-04 11:40:00|61901|61886|61898.9|61883.9|61904.1|61887.2|61862.8|61847.8|1020
1620128700000|2021-05-04 11:45:00|61899.2|61884.2|61913.4|61898.4|61915.9|61899.3|61895.7|61880.7|904
1620129000000|2021-05-04 11:50:00|61913.3|61898.3|61887.1|61872.1|61922.5|61904|61882|61863.8|911
1620129300000|2021-05-04 11:55:00|61887.4|61872.4|61869.6|61854.6|61897.5|61880.1|61864.5|61849.5|901
1620129600000|2021-05-04 12:00:00|61870.1|61855.1|61852.7|61837.7|61893.3|61874.7|61849.4|61832.4|804
1620129900000|2021-05-04 12:05:00|61854.1|61839.1|61882.9|61867.9|61883.8|61868|61845.6|61830.6|793
1620130200000|2021-05-04 12:10:00|61884.6|61869.6|61867.4|61852.4|61893.2|61875.1|61863.9|61848.9|856
1620130500000|2021-05-04 12:15:00|61867.9|61852.9|61877.1|61862.1|61880.8|61863.6|61860.2|61844.4|774
1620130800000|2021-05-04 12:20:00|61875.5|61860.5|61860|61845|61876.7|61860.6|61855.1|61840.1|798
1620131100000|2021-05-04 12:25:00|61859.8|61844.8|61862.9|61847.9|61865.8|61850.8|61849.9|61834.9|737
1620131400000|2021-05-04 12:30:00|61862.8|61847.8|61854.3|61839.3|61870.3|61855.3|61845.9|61830.9|673
1620131700000|2021-05-04 12:35:00|61854.4|61839.4|61846|61831|61864|61849|61845.3|61830.3|715
1620132000000|2021-05-04 12:40:00|61845.8|61830.8|61851|61836|61854.8|61839.8|61831.8|61816.7|711
1620132300000|2021-05-04 12:45:00|61851.2|61836.2|61839.5|61824.5|61858.7|61843.7|61830.6|61815.6|727
1620132600000|2021-05-04 12:50:00|61839.6|61824.6|61819.1|61804.1|61850.4|61834.9|61818|61803|787
1620132900000|2021-05-04 12:55:00|61820|61805|61839.8|61824.8|61844.4|61827.1|61817.4|61802.4|786
1620133200000|2021-05-04 13:00:00|61839.9|61824.9|61836.4|61821.4|61842.9|61826.4|61829.4|61811.9|745
1620133500000|2021-05-04 13:05:00|61836.6|61821.6|61830.2|61815.2|61854.4|61837.1|61829.6|61814.6|784
1620133800000|2021-05-04 13:10:00|61830.1|61815.1|61842.1|61827.1|61842.2|61827.2|61828.4|61811.9|749
1620134100000|2021-05-04 13:15:00|61842.7|61827.7|61847.5|61832.5|61855.5|61838.8|61838.9|61823.9|703
1620134400000|2021-05-04 13:20:00|61848.7|61833.7|61882|61862|61889|61873.1|61846.3|61830.1|649
1620134700000|2021-05-04 13:25:00|61881.6|61861.6|61879.9|61864.9|61883.4|61867.7|61865.5|61850.5|654
1620135000000|2021-05-04 13:30:00|61879.3|61864.3|61864.5|61849.5|61881.7|61866.7|61860.8|61845.8|683
1620135300000|2021-05-04 13:35:00|61864.8|61849.8|61852.9|61837.9|61878.4|61863.4|61851.2|61836.2|694
1620135600000|2021-05-04 13:40:00|61851.7|61836.7|61844.8|61829.8|61862.6|61847.6|61843.1|61828.1|681
1620135900000|2021-05-04 13:45:00|61842.8|61827.8|61844.4|61829.4|61857|61842|61835.4|61819.4|736
1620136200000|2021-05-04 13:50:00|61844.3|61829.3|61825.5|61810.5|61846.7|61831.7|61823|61808|674
1620136500000|2021-05-04 13:55:00|61825.6|61810.6|61850.8|61830.8|61850.8|61834.7|61818.4|61803.4|836
1620136800000|2021-05-04 14:00:00|61850.1|61830.1|61855|61840|61888|61873|61847|61829.5|961
1620137100000|2021-05-04 14:05:00|61854.6|61839.6|61847.6|61832.6|61856.5|61841.5|61828.1|61813.1|996
1620137400000|2021-05-04 14:10:00|61847.7|61832.7|61843.5|61828.5|61865.6|61850.6|61835|61820|926
1620137700000|2021-05-04 14:15:00|61843.9|61828.9|61843.4|61828.4|61861.1|61846.1|61837.2|61822.2|929
1620138000000|2021-05-04 14:20:00|61843.5|61828.5|61856|61841|61858.5|61843.5|61838|61823|849
1620138300000|2021-05-04 14:25:00|61855.7|61840.7|61843.3|61828.3|61859.8|61844.8|61837.1|61822.1|841
1620138600000|2021-05-04 14:30:00|61845.7|61830.7|61856.4|61841.4|61864.9|61849.9|61845.7|61830.7|863
1620138900000|2021-05-04 14:35:00|61856.8|61841.8|61866.1|61851.1|61869.6|61854.6|61843.5|61828.5|800
1620139200000|2021-05-04 14:40:00|61864.3|61849.3|61869.5|61854.5|61888.1|61873.1|61863.3|61848.3|823
1620139500000|2021-05-04 14:45:00|61869.4|61854.4|61864.8|61849.8|61877.5|61862.5|61847.9|61832.9|876
1620139800000|2021-05-04 14:50:00|61864.6|61849.6|61830.8|61815.8|61864.7|61849.7|61829.6|61814.6|809
1620140100000|2021-05-04 14:55:00|61829.5|61814.5|61806|61791|61833.4|61818.4|61802.5|61787.5|1013
1620140400000|2021-05-04 15:00:00|61805.6|61790.6|61819.8|61804.8|61820.5|61805.5|61798.3|61783.3|962
1620140700000|2021-05-04 15:05:00|61818.9|61803.9|61793.1|61778.1|61826.1|61811.1|61792.8|61777.8|838
1620141000000|2021-05-04 15:10:00|61793|61778|61931|61916|61966.2|61948.5|61789.4|61774.4|1066
1620141300000|2021-05-04 15:15:00|61931.4|61916.4|61894.2|61879.2|61957.2|61939.6|61877.1|61860.5|1077
1620141600000|2021-05-04 15:20:00|61895.3|61880.3|61899.8|61884.8|61919.4|61904.4|61891.6|61873.8|978
1620141900000|2021-05-04 15:25:00|61900|61885|61884.9|61869.9|61902.9|61887.9|61865.9|61848|955
1620142200000|2021-05-04 15:30:00|61885.2|61870.2|61896|61881|61901.8|61885.8|61871.8|61855.2|975
1620142500000|2021-05-04 15:35:00|61893.4|61878.4|61871.6|61856.6|61906.6|61891.6|61866.1|61850.1|929
1620142800000|2021-05-04 15:40:00|61871.7|61856.7|61863.7|61848.7|61884.6|61869|61860.6|61843.8|867
1620143100000|2021-05-04 15:45:00|61863.8|61848.8|61882.8|61867.8|61897.4|61880.2|61858.4|61843.4|894
1620143400000|2021-05-04 15:50:00|61882.4|61867.4|61887.9|61872.9|61891.3|61875.8|61874.1|61859|897
1620143700000|2021-05-04 15:55:00|61888.2|61873.2|61899|61884|61912.5|61895|61887.7|61871.1|891
1620144000000|2021-05-04 16:00:00|61897.7|61882.7|61881.7|61866.7|61910.1|61892.6|61880|61862.3|914
1620144300000|2021-05-04 16:05:00|61881.4|61866.4|61874.9|61854.9|61888.1|61873.1|61871.8|61854.6|795
1620144600000|2021-05-04 16:10:00|61875|61855|61864.9|61844.9|61877|61859.2|61848|61828|843
1620144900000|2021-05-04 16:15:00|61865.1|61845.1|61882.4|61862.4|61886.8|61868.7|61865.1|61845.1|757
1620145200000|2021-05-04 16:20:00|61882.3|61862.3|61887.4|61867.4|61890.8|61873.4|61877.1|61857.1|775
1620145500000|2021-05-04 16:25:00|61887.3|61867.3|61888.1|61868.1|61890.6|61872.8|61870.4|61852.2|708
1620145800000|2021-05-04 16:30:00|61886.7|61866.7|61895|61880|61905.1|61887.9|61886.1|61866.1|728
1620146100000|2021-05-04 16:35:00|61894.8|61879.8|61894.3|61874.3|61916.6|61898.2|61892.4|61873.3|816
1620146400000|2021-05-04 16:40:00|61894.4|61874.4|61879.1|61859.1|61898.5|61879.6|61877.7|61857.7|766
1620146700000|2021-05-04 16:45:00|61879.3|61859.3|61870.6|61850.6|61885.9|61866.9|61867.6|61847.6|755
1620147000000|2021-05-04 16:50:00|61870.7|61850.7|61878.8|61858.8|61878.8|61859.4|61859.9|61840.4|775
1620147300000|2021-05-04 16:55:00|61879.2|61859.2|61884.6|61864.6|61889.5|61869.5|61865.4|61845.4|734
1620147600000|2021-05-04 17:00:00|61885.8|61865.8|61869.4|61854.4|61890.5|61870.5|61869|61850.4|795
1620147900000|2021-05-04 17:05:00|61869.6|61849.6|61855.5|61840.5|61873.8|61855.6|61855.3|61839|712
1620148200000|2021-05-04 17:10:00|61857.5|61837.5|61864.9|61844.9|61870.5|61853.7|61857.5|61837.5|660
1620148500000|2021-05-04 17:15:00|61865.7|61845.7|61871.5|61856.5|61874.6|61857.4|61862.1|61842.5|674
1620148800000|2021-05-04 17:20:00|61871.4|61856.4|61888.6|61868.6|61888.7|61868.7|61868.6|61850.8|717
1620149100000|2021-05-04 17:25:00|61888.4|61868.4|61886.5|61866.5|61896.8|61876.9|61877.7|61857.7|791
1620149400000|2021-05-04 17:30:00|61886.3|61866.3|61886|61866|61892.8|61875.1|61882.8|61864.8|750
1620149700000|2021-05-04 17:35:00|61886.1|61866.1|61890.7|61875.7|61893.6|61877.5|61880.8|61863.5|625
1620150000000|2021-05-04 17:40:00|61890.3|61875.3|61893.1|61878.1|61897.5|61882.5|61887.7|61872.7|597
1620150300000|2021-05-04 17:45:00|61894.2|61879.2|61879.8|61864.8|61903.5|61886.2|61859.5|61839.5|710
1620150600000|2021-05-04 17:50:00|61880|61865|61885.2|61870.2|61888.9|61873.9|61876.4|61861.4|645
1620150900000|2021-05-04 17:55:00|61885.3|61870.3|61876.6|61861.6|61895.7|61880.7|61873.2|61856.5|626
1620151200000|2021-05-04 18:00:00|61876.5|61861.5|61870.7|61850.7|61879.3|61864|61867.1|61849.1|724
1620151500000|2021-05-04 18:05:00|61867.9|61852.9|61863.9|61848.9|61874.6|61857.4|61859.9|61842.3|710
1620151800000|2021-05-04 18:10:00|61862.2|61847.2|61855.5|61840.5|61863.6|61847.5|61852.9|61836.3|575
1620152100000|2021-05-04 18:15:00|61855.8|61840.8|61863.2|61848.2|61864.6|61849.6|61851.4|61833.6|633
1620152400000|2021-05-04 18:20:00|61863.1|61848.1|61864.1|61849.1|61866.6|61851.6|61856.3|61841.3|619
1620152700000|2021-05-04 18:25:00|61864.4|61849.4|61865.1|61845.1|61867.8|61852.8|61860.4|61843.3|514
1620153000000|2021-05-04 18:30:00|61864.9|61844.9|61858.2|61843.2|61865.9|61850.9|61852.7|61835.4|573
1620153300000|2021-05-04 18:35:00|61858.3|61843.3|61867.3|61852.3|61867.3|61852.3|61858|61843|479
1620153600000|2021-05-04 18:40:00|61867.4|61852.4|61883.2|61868.2|61885.3|61868.4|61863.8|61848.8|739
1620153900000|2021-05-04 18:45:00|61883.1|61868.1|61895.1|61880.1|61898.7|61883.7|61881.2|61866.1|650
1620154200000|2021-05-04 18:50:00|61895.2|61880.2|61892.8|61877.8|61895.7|61880.7|61881.5|61864.5|623
1620154500000|2021-05-04 18:55:00|61893.1|61878.1|61916.3|61901.3|61916.3|61901.3|61892.4|61876|577
1620154800000|2021-05-04 19:00:00|61917.7|61902.7|61916.5|61901.5|61927.3|61910.6|61910.7|61893.9|724
1620155100000|2021-05-04 19:05:00|61916.6|61901.6|61912.7|61897.7|61923.1|61908.1|61912.7|61897.7|565
1620155400000|2021-05-04 19:10:00|61912.6|61897.6|61910|61895|61919|61902.4|61909.6|61894.6|614
1620155700000|2021-05-04 19:15:00|61910.5|61895.5|61903.7|61888.7|61915.8|61900.8|61903|61887.2|601
1620156000000|2021-05-04 19:20:00|61903.8|61888.8|61908|61893|61908|61893|61900.3|61885|502
1620156300000|2021-05-04 19:25:00|61910.2|61895.2|61905.4|61890.4|61915.7|61900.3|61900.7|61885.6|517
1620156600000|2021-05-04 19:30:00|61905.6|61890.6|61907.1|61892.1|61917.6|61900.8|61904.4|61888.2|624
1620156900000|2021-05-04 19:35:00|61907|61892|61904.8|61889.8|61907|61892|61901.3|61886.3|548
1620157200000|2021-05-04 19:40:00|61904.3|61889.3|61910.7|61895.7|61914.7|61898.6|61904.3|61889.3|638
1620157500000|2021-05-04 19:45:00|61911|61896|61908.6|61893.6|61914.2|61897.1|61903.3|61888.3|673
1620157800000|2021-05-04 19:50:00|61907.1|61892.1|61900.4|61885.4|61913.3|61895.8|61899.2|61879.8|621
1620158100000|2021-05-04 19:55:00|61900.8|61885.8|61894.2|61879.2|61903.4|61886.7|61890.5|61873.9|745
1620158400000|2021-05-04 20:00:00|61894.3|61879.3|61893.2|61873.2|61899.9|61881.9|61887.2|61870.3|497
1620158700000|2021-05-04 20:05:00|61891|61876|61876.3|61856.3|61896.1|61878.8|61876.3|61856.3|449
1620159000000|2021-05-04 20:10:00|61877.6|61857.6|61874.2|61854.2|61878.1|61861.4|61869.5|61849.8|386
1620159300000|2021-05-04 20:15:00|61874|61854|61885.3|61865.3|61886.7|61866.7|61871.3|61851.3|405
1620159600000|2021-05-04 20:20:00|61884.7|61864.7|61883.4|61868.4|61888|61869.2|61877.4|61857.4|389
1620159900000|2021-05-04 20:25:00|61884.5|61869.5|61880.9|61860.9|61889|61869.5|61878.2|61859.8|305
1620160200000|2021-05-04 20:30:00|61880.6|61860.6|61888.3|61868.3|61888.4|61868.4|61878.4|61858.4|309
1620160500000|2021-05-04 20:35:00|61888.4|61868.4|61889.3|61869.3|61894.9|61874.9|61885.3|61865.3|282
1620160800000|2021-05-04 20:40:00|61891.2|61871.2|61893.9|61873.9|61894.5|61874.5|61886.8|61866.8|249
1620161100000|2021-05-04 20:45:00|61892.4|61872.4|61896.8|61876.8|61900.5|61880.5|61892.4|61872.4|275
1620161400000|2021-05-04 20:50:00|61896.7|61876.7|61895.5|61875.5|61900.1|61880.1|61892.6|61872.6|276
1620161700000|2021-05-04 20:55:00|61896|61876|61918.3|61871.5|61918.3|61888.6|61893|61871.5|355
1620162000000|2021-05-04 21:00:00|61925.8|61868.3|61923.2|61876.5|61934.3|61876.5|61923.2|61862.5|35
1620162300000|2021-05-04 21:05:00|61945.7|61858.7|61928.1|61872.4|61945.7|61884.1|61920.8|61858.2|107
1620162600000|2021-05-04 21:10:00|61929|61869.5|61943.2|61866.2|61943.2|61886.7|61915.8|61865.3|142
1620162900000|2021-05-04 21:15:00|61927.6|61876.9|61923.9|61895.6|61945.7|61904.7|61915.3|61871|202
1620163200000|2021-05-04 21:20:00|61926.1|61892.8|61915|61892.2|61937.2|61897.5|61913.9|61883.5|157
1620163500000|2021-05-04 21:25:00|61917.9|61890.5|61920|61892.4|61935.9|61897.6|61911.8|61877.6|106
1620163800000|2021-05-04 21:30:00|61924.3|61889.7|61917.4|61874.1|61936.6|61891.5|61902.8|61866.7|341
1620164100000|2021-05-04 21:35:00|61918.4|61874.3|61910.7|61884.6|61922.8|61887.3|61902.2|61872.2|125
1620164400000|2021-05-04 21:40:00|61911.1|61884.3|61921.4|61881.6|61925.4|61893.4|61905|61872.9|241
1620164700000|2021-05-04 21:45:00|61918.8|61884.5|61919.2|61895.4|61927.7|61901.3|61914.4|61881.3|190
1620165000000|2021-05-04 21:50:00|61918.1|61893.9|61917.3|61882.2|61926.8|61903.6|61916.1|61877|151
1620165300000|2021-05-04 21:55:00|61917.2|61882|61922.8|61893.7|61928.6|61898|61913.1|61877.5|185
1620165600000|2021-05-04 22:00:00|61919|61893.1|61911.8|61891.8|61919|61894.1|61900.8|61865.5|436
1620165900000|2021-05-04 22:05:00|61911.7|61891.7|61916.3|61896.3|61917|61897|61909|61889|243
1620166200000|2021-05-04 22:10:00|61915.4|61895.4|61911.9|61891.9|61919.5|61899.5|61910.2|61890.2|172
1620166500000|2021-05-04 22:15:00|61911.2|61891.2|61911.2|61891.2|61912.8|61893.8|61908|61889.1|149
1620166800000|2021-05-04 22:20:00|61911.1|61891.1|61910.8|61890.8|61911.7|61893.7|61905|61885|134
1620167100000|2021-05-04 22:25:00|61911|61891|61907.3|61887.3|61914.6|61894.6|61905.1|61885.6|168
1620167400000|2021-05-04 22:30:00|61904.9|61889.9|61910.7|61890.7|61910.7|61890.7|61903.4|61884|204
1620167700000|2021-05-04 22:35:00|61910.8|61890.8|61909.5|61889.5|61912.2|61894.8|61907|61887|197
1620168000000|2021-05-04 22:40:00|61908.5|61888.5|61916.2|61896.2|61920.5|61900.5|61906.3|61887|325
1620168300000|2021-05-04 22:45:00|61917.1|61897.1|61900.1|61880.1|61917.6|61897.6|61897|61877|399
1620168600000|2021-05-04 22:50:00|61900.2|61880.2|61900.2|61880.2|61906.4|61886.4|61896.9|61876.9|289
1620168900000|2021-05-04 22:55:00|61901.3|61881.3|61894.4|61874.4|61901.8|61881.8|61894.4|61874.4|209
1620169200000|2021-05-04 23:00:00|61894.2|61874.2|61896.2|61876.2|61901|61881|61891.2|61871.2|287
1620169500000|2021-05-04 23:05:00|61894.7|61874.7|61895.8|61875.8|61898.9|61879.3|61893|61873.6|152
1620169800000|2021-05-04 23:10:00|61895.6|61875.6|61905.9|61885.9|61907.4|61889.5|61893|61875.4|212
1620170100000|2021-05-04 23:15:00|61905.7|61885.7|61902.5|61882.5|61907.7|61887.7|61898.8|61878.8|280
1620170400000|2021-05-04 23:20:00|61902.2|61882.2|61907.6|61887.6|61907.8|61888.3|61902.2|61882.2|199
1620170700000|2021-05-04 23:25:00|61907.2|61887.2|61899.8|61879.8|61909.2|61891.6|61898.9|61878.9|193
1620171000000|2021-05-04 23:30:00|61899.9|61879.9|61908.4|61888.4|61909.6|61890.8|61899.3|61879.3|152
1620171300000|2021-05-04 23:35:00|61908.5|61888.5|61905.9|61885.9|61908.7|61888.7|61903|61883|219
1620171600000|2021-05-04 23:40:00|61905.4|61885.4|61906.2|61886.2|61908.7|61889.8|61902.7|61884.5|225
1620171900000|2021-05-04 23:45:00|61905.6|61885.6|61905.3|61885.3|61909.3|61889.3|61901.7|61883.3|229
1620172200000|2021-05-04 23:50:00|61905.9|61885.9|61905.6|61885.6|61908|61890.6|61902.6|61884.5|224
1620172500000|2021-05-04 23:55:00|61905.9|61885.9|61902.3|61882.3|61906.4|61886.4|61901.2|61881.2|253
1620172800000|2021-05-05 00:00:00|61902.2|61882.2|61884.8|61864.8|61904.2|61884.2|61884.2|61864.2|395
1620173100000|2021-05-05 00:05:00|61882.3|61867.3|61903.1|61883.1|61903.6|61885.5|61882.3|61864|359
1620173400000|2021-05-05 00:10:00|61903.6|61883.6|61900|61880|61904.5|61886|61896.5|61878.4|388
1620173700000|2021-05-05 00:15:00|61899.9|61879.9|61884.8|61869.8|61899.9|61879.9|61884.3|61866.4|387
1620174000000|2021-05-05 00:20:00|61884.7|61869.7|61887.4|61867.4|61893.3|61873.3|61884.4|61864.5|353
1620174300000|2021-05-05 00:25:00|61887.3|61867.3|61889.5|61869.5|61896.3|61876.3|61884.6|61865.3|421
1620174600000|2021-05-05 00:30:00|61889.4|61869.4|61882.1|61862.1|61889.4|61870|61879.4|61861.3|336
1620174900000|2021-05-05 00:35:00|61882.2|61862.2|61871.4|61851.4|61882.5|61862.5|61869.3|61851|440
1620175200000|2021-05-05 00:40:00|61871.6|61851.6|61877.1|61857.1|61883.5|61863.5|61870.9|61851.6|454
1620175500000|2021-05-05 00:45:00|61877|61857|61876.7|61856.7|61880.5|61861.5|61874.6|61854.6|385
1620175800000|2021-05-05 00:50:00|61877.2|61857.2|61874.4|61854.4|61882.7|61862.7|61870.1|61851.7|409
1620176100000|2021-05-05 00:55:00|61874.5|61854.5|61875.6|61855.6|61877.9|61858|61868.6|61849.5|461
1620176400000|2021-05-05 01:00:00|61875.8|61855.8|61875|61855|61879.1|61859.1|61864|61844.6|471
1620176700000|2021-05-05 01:05:00|61875.2|61855.2|61878.4|61858.4|61880|61860.3|61869.9|61851.7|342
1620177000000|2021-05-05 01:10:00|61878.1|61858.1|61880|61860|61883.1|61864.9|61875.7|61856.1|326
1620177300000|2021-05-05 01:15:00|61879.7|61859.7|61876.5|61856.5|61882.8|61862.8|61873.7|61853.7|340
1620177600000|2021-05-05 01:20:00|61876.6|61856.6|61875.4|61860.4|61880.1|61862.3|61873.4|61854.5|319
1620177900000|2021-05-05 01:25:00|61875.1|61860.1|61877.8|61857.8|61880.4|61862.4|61874.7|61856.2|269
1620178200000|2021-05-05 01:30:00|61878.5|61858.5|61883.6|61863.6|61884.3|61864.3|61873|61853|442
1620178500000|2021-05-05 01:35:00|61883.7|61863.7|61876.7|61856.7|61883.9|61863.9|61870.7|61851.5|423
1620178800000|2021-05-05 01:40:00|61876.5|61856.5|61874.8|61854.8|61880|61862.4|61871.5|61852.9|391
1620179100000|2021-05-05 01:45:00|61874.6|61854.6|61866|61846|61876.9|61856.9|61862.9|61842.9|503
1620179400000|2021-05-05 01:50:00|61866.4|61846.4|61872.8|61852.8|61874.9|61856.9|61865.1|61845.1|473
1620179700000|2021-05-05 01:55:00|61872.4|61852.4|61865.9|61845.9|61872.8|61852.8|61862.1|61842.1|454
1620180000000|2021-05-05 02:00:00|61865.7|61845.7|61865.2|61850.2|61868.9|61851.3|61857.7|61837.7|422
1620180300000|2021-05-05 02:05:00|61865.1|61850.1|61868.2|61848.2|61872.6|61852.6|61864.2|61844.2|369
1620180600000|2021-05-05 02:10:00|61868.1|61848.1|61868.1|61848.1|61868.5|61851.1|61863.3|61843.3|350
1620180900000|2021-05-05 02:15:00|61867.9|61847.9|61868.9|61848.9|61869.8|61852.2|61861.7|61843.4|412
1620181200000|2021-05-05 02:20:00|61868.7|61848.7|61866.1|61846.1|61870.7|61850.7|61863.9|61844.8|410
1620181500000|2021-05-05 02:25:00|61866|61846|61861.7|61846.7|61870.2|61850.2|61861.5|61842.9|389
1620181800000|2021-05-05 02:30:00|61861.6|61846.6|61863.5|61843.5|61867.2|61848.5|61858.5|61839.9|465
1620182100000|2021-05-05 02:35:00|61863.4|61843.4|61862.1|61847.1|61866.9|61848.4|61858.8|61840.5|432
1620182400000|2021-05-05 02:40:00|61862.2|61847.2|61869.2|61849.2|61870.6|61852.5|61861.4|61842.4|410
1620182700000|2021-05-05 02:45:00|61869.4|61849.4|61871.6|61851.6|61875.4|61856.2|61865.2|61846|425
1620183000000|2021-05-05 02:50:00|61871.8|61851.8|61863.7|61843.7|61871.8|61852.5|61862.4|61842.4|296
1620183300000|2021-05-05 02:55:00|61863.9|61843.9|61870.1|61850.1|61870.1|61850.1|61861|61841|448
1620183600000|2021-05-05 03:00:00|61871|61851|61863.1|61843.1|61871.9|61854.2|61859.1|61840.3|440
1620183900000|2021-05-05 03:05:00|61863.3|61843.3|61862.9|61842.9|61867.1|61849.4|61860|61840|482
1620184200000|2021-05-05 03:10:00|61862.8|61842.8|61861|61841|61864.1|61846|61857.9|61839.5|332
1620184500000|2021-05-05 03:15:00|61861.1|61841.1|61854.4|61839.4|61865|61846.4|61854.4|61835.5|288
1620184800000|2021-05-05 03:20:00|61854.2|61839.2|61839.8|61819.8|61858.3|61840.3|61839.1|61819.1|403
1620185100000|2021-05-05 03:25:00|61840.1|61820.1|61845|61825|61846.8|61828.7|61838.7|61820.1|322
1620185400000|2021-05-05 03:30:00|61844.8|61824.8|61843.4|61828.4|61847|61829.6|61842.5|61822.5|300
1620185700000|2021-05-05 03:35:00|61843.3|61828.3|61846.1|61831.1|61848.8|61831.7|61842.4|61824.6|245
1620186000000|2021-05-05 03:40:00|61844.6|61829.6|61842.9|61822.9|61847.3|61829.6|61838.5|61820|354
1620186300000|2021-05-05 03:45:00|61843|61823|61850.5|61830.5|61851.1|61833.1|61841|61822.4|336
1620186600000|2021-05-05 03:50:00|61850.4|61830.4|61855|61835|61855.7|61837.9|61848.1|61829.7|416
1620186900000|2021-05-05 03:55:00|61855.2|61835.2|61850.2|61835.2|61855.8|61838.1|61848.3|61830.3|500
1620187200000|2021-05-05 04:00:00|61853.7|61833.7|61847.4|61827.4|61853.8|61833.9|61842|61824.8|442
1620187500000|2021-05-05 04:05:00|61847.3|61827.3|61850.8|61830.8|61852|61834.3|61844.9|61827.3|305
1620187800000|2021-05-05 04:10:00|61850.9|61830.9|61852.4|61832.4|61853.4|61835.9|61846.7|61827.2|281
1620188100000|2021-05-05 04:15:00|61852.2|61832.2|61852.6|61832.6|61853.8|61836.7|61850.3|61832.2|183
1620188400000|2021-05-05 04:20:00|61852.5|61832.5|61858|61838|61859|61841.7|61851.2|61832.2|264
1620188700000|2021-05-05 04:25:00|61858.1|61838.1|61856.6|61841.6|61859.5|61841.9|61853.1|61835.7|306
1620189000000|2021-05-05 04:30:00|61856.1|61841.1|61854.1|61834.1|61859.2|61841.6|61849.9|61833|334
1620189300000|2021-05-05 04:35:00|61854|61834|61853.9|61833.9|61856.7|61838.8|61847.9|61830.9|239
1620189600000|2021-05-05 04:40:00|61854|61834|61856.1|61836.1|61857|61838.6|61848.6|61830.8|247
1620189900000|2021-05-05 04:45:00|61856|61836|61862.6|61842.6|61862.7|61844.1|61852.6|61834.8|236
1620190200000|2021-05-05 04:50:00|61862.7|61842.7|61861.8|61841.8|61863.2|61844.8|61856.6|61839.1|270
1620190500000|2021-05-05 04:55:00|61861.7|61841.7|61861.8|61841.8|61864.1|61845.8|61856.5|61838.4|310
1620190800000|2021-05-05 05:00:00|61861.7|61841.7|61868.9|61853.9|61870.1|61854.2|61858.9|61841.2|349
1620191100000|2021-05-05 05:05:00|61868.8|61853.8|61869.1|61854.1|61873.7|61857.4|61866.1|61849|414
1620191400000|2021-05-05 05:10:00|61869|61854|61877.5|61862.5|61882.5|61864.7|61866.5|61851.5|404
1620191700000|2021-05-05 05:15:00|61877.3|61862.3|61881.4|61866.4|61881.4|61866.4|61871.5|61855.2|392
1620192000000|2021-05-05 05:20:00|61881.2|61866.2|61884.2|61864.2|61885.7|61869|61879.1|61861.6|363
1620192300000|2021-05-05 05:25:00|61884.3|61864.3|61887.1|61867.1|61888|61870|61878.9|61860.5|368
1620192600000|2021-05-05 05:30:00|61886.9|61866.9|61890|61870|61892.4|61873.8|61882.5|61862.6|381
1620192900000|2021-05-05 05:35:00|61889.9|61869.9|61889|61874|61893.9|61875.8|61889|61869.7|291
1620193200000|2021-05-05 05:40:00|61889.1|61874.1|61894.6|61874.6|61899.2|61880.9|61888.8|61872.8|351
1620193500000|2021-05-05 05:45:00|61894.7|61874.7|61895|61875|61896|61880.5|61889|61871.7|331
1620193800000|2021-05-05 05:50:00|61894.9|61874.9|61905.4|61890.4|61906|61891|61884.9|61867.9|463
1620194100000|2021-05-05 05:55:00|61905.5|61890.5|61913.4|61893.4|61916|61896.7|61904.4|61887.3|503
1620194400000|2021-05-05 06:00:00|61913.3|61893.3|61902.4|61887.4|61915.5|61897.4|61892.4|61875.6|619
1620194700000|2021-05-05 06:05:00|61902.6|61887.6|61922.5|61907.5|61933.2|61918.2|61896.5|61880|721
1620195000000|2021-05-05 06:10:00|61922.4|61907.4|61925|61910|61934.3|61919.3|61916.6|61900.6|647
1620195300000|2021-05-05 06:15:00|61925.4|61910.4|61937|61922|61943.7|61928.7|61924.4|61907.6|748
1620195600000|2021-05-05 06:20:00|61937.1|61922.1|61942.9|61927.9|61947.5|61932.1|61937|61919|628
1620195900000|2021-05-05 06:25:00|61942.7|61927.7|61945.6|61930.6|61951.4|61936.4|61938.3|61923.3|688
1620196200000|2021-05-05 06:30:00|61945.4|61930.4|61951.1|61936.1|61973.8|61956.7|61944.8|61929.8|790
1620196500000|2021-05-05 06:35:00|61950.8|61935.8|61939.4|61924.4|61956.3|61941.3|61935.8|61920.8|751
1620196800000|2021-05-05 06:40:00|61938.8|61923.8|61949.6|61934.6|61957.6|61942.6|61938.1|61920.6|679
1620197100000|2021-05-05 06:45:00|61949.3|61934.3|61994.1|61974.1|62011.7|61991.7|61945.2|61930.2|679
1620197400000|2021-05-05 06:50:00|61994|61974|61981.1|61966.1|62002.2|61984.8|61976.2|61961.2|812
1620197700000|2021-05-05 06:55:00|61980.8|61965.8|61974.7|61959.7|61984|61969|61957.8|61942.8|835
1620198000000|2021-05-05 07:00:00|61974.9|61959.9|61994.3|61979.3|61996.3|61981.3|61948.1|61932.4|931
1620198300000|2021-05-05 07:05:00|61994.4|61979.4|62019.3|62004.3|62041.6|62023.4|61992.4|61977.4|967
1620198600000|2021-05-05 07:10:00|62018.3|62003.3|62016.4|62001.4|62032.2|62016.2|62015.2|61997.5|887
1620198900000|2021-05-05 07:15:00|62016.3|62001.3|62021.4|62006.4|62023.2|62007.3|62000.4|61985|867
1620199200000|2021-05-05 07:20:00|62023.6|62003.6|62026|62011|62033.4|62018.4|62011.8|61995.5|764
1620199500000|2021-05-05 07:25:00|62027.4|62012.4|62044.9|62024.9|62047.7|62030.1|62025.9|62010.9|763
1620199800000|2021-05-05 07:30:00|62042.4|62027.4|62038.1|62023.1|62044.8|62029.4|62033.3|62016.4|755
1620200100000|2021-05-05 07:35:00|62038.2|62023.2|62035.9|62020.9|62046.4|62031.4|62027.6|62012.6|733
1620200400000|2021-05-05 07:40:00|62038.7|62018.7|62022|62007|62039.1|62022|62021.2|62003.9|832
1620200700000|2021-05-05 07:45:00|62021.9|62006.9|62009.1|61994.1|62027.7|62012.7|62009.1|61994.1|741
1620201000000|2021-05-05 07:50:00|62009.5|61994.5|62014.4|61994.4|62021|62006|62004.1|61986.4|775
1620201300000|2021-05-05 07:55:00|62014.2|61994.2|62002.4|61987.4|62014.9|61997.5|61984.4|61967.2|860
1620201600000|2021-05-05 08:00:00|62002.3|61987.3|62021|62006|62024.9|62009.9|62002|61987|827
1620201900000|2021-05-05 08:05:00|62020.8|62005.8|62015.9|62000.9|62024.5|62009.5|62011|61995.3|712
1620202200000|2021-05-05 08:10:00|62016|62001|62032.7|62017.7|62038.4|62023.4|62015.7|62000.7|721
1620202500000|2021-05-05 08:15:00|62028.9|62013.9|62017|62002|62035.7|62020|62016.5|61999.4|643
1620202800000|2021-05-05 08:20:00|62016.9|62001.9|62036|62021|62041.2|62026.2|62009.2|61992.3|714
1620203100000|2021-05-05 08:25:00|62035.8|62020.8|62033.4|62018.4|62040|62025|62027.3|62012.3|679
1620203400000|2021-05-05 08:30:00|62033.3|62018.3|62023.9|62008.9|62036.3|62021.3|62016.9|61999.6|727
1620203700000|2021-05-05 08:35:00|62023.8|62008.8|62031.6|62016.6|62037.9|62022.9|62022.6|62007.6|832
1620204000000|2021-05-05 08:40:00|62031.9|62016.9|62010.8|61995.8|62035.4|62020.4|62010.8|61993.2|798
1620204300000|2021-05-05 08:45:00|62010.9|61995.9|62006.9|61991.9|62033.7|62016.1|62004.2|61989.2|669
1620204600000|2021-05-05 08:50:00|62007.3|61992.3|62001.3|61986.3|62013.6|61998.6|62001.3|61986.3|534
1620204900000|2021-05-05 08:55:00|62001.5|61986.5|61992|61977|62010.3|61993.1|61990.9|61974|641
1620205200000|2021-05-05 09:00:00|61993.2|61978.2|62004.4|61989.4|62008.5|61993.5|61987.2|61972.2|690
1620205500000|2021-05-05 09:05:00|62004.5|61989.5|61998.8|61983.8|62007.9|61992.9|61995.7|61980.7|555
1620205800000|2021-05-05 09:10:00|61999|61984|62007.1|61992.1|62009.5|61994.5|61996.2|61979.2|557
1620206100000|2021-05-05 09:15:00|62005.2|61990.2|62000.6|61985.6|62007.7|61992.7|61988.8|61973.8|581
1620206400000|2021-05-05 09:20:00|62000.7|61985.7|61993.1|61978.1|62008.5|61993.5|61990.4|61972.7|643
1620206700000|2021-05-05 09:25:00|61993.2|61978.2|61991.1|61976.1|61997.1|61982.1|61985.6|61970.6|562
1620207000000|2021-05-05 09:30:00|61991|61976|61987.5|61972.5|61993.8|61978.8|61983.2|61968.2|522
1620207300000|2021-05-05 09:35:00|61987.8|61972.8|61991.5|61976.5|61999|61984|61987.5|61972.5|529
1620207600000|2021-05-05 09:40:00|61991.6|61976.6|61986.7|61971.7|61991.7|61976.7|61976|61961|542
1620207900000|2021-05-05 09:45:00|61985.7|61970.7|61958.2|61943.2|61987.7|61972.2|61952.5|61937.4|716
1620208200000|2021-05-05 09:50:00|61958.1|61943.1|61958.3|61943.3|61961.7|61946.4|61951.9|61936.9|589
1620208500000|2021-05-05 09:55:00|61957.9|61942.9|61955.4|61940.4|61965.6|61948.7|61952.9|61937.4|559
1620208800000|2021-05-05 10:00:00|61954.7|61939.7|61944.3|61929.3|61955.3|61940.3|61928.8|61911.8|749
1620209100000|2021-05-05 10:05:00|61944.2|61929.2|61918.8|61903.8|61946.4|61931.4|61915.8|61899.3|707
1620209400000|2021-05-05 10:10:00|61918.7|61903.7|61924.7|61909.7|61933.7|61918.7|61916.6|61901.6|600
1620209700000|2021-05-05 10:15:00|61925.2|61910.2|61916.9|61901.9|61936.2|61921.2|61916.9|61901.9|699
1620210000000|2021-05-05 10:20:00|61917.4|61902.4|61917.8|61902.8|61924.2|61909.2|61907|61892|690
1620210300000|2021-05-05 10:25:00|61916.2|61901.2|61906.8|61891.8|61923.4|61908.4|61906.2|61891.2|618
1620210600000|2021-05-05 10:30:00|61907.1|61892.1|61904.9|61889.9|61916.1|61901.1|61904|61889|656
1620210900000|2021-05-05 10:35:00|61905|61890|61888.6|61873.6|61907.3|61892.3|61880.1|61865.1|762
1620211200000|2021-05-05 10:40:00|61888.8|61873.8|61894.9|61879.9|61899.1|61884.1|61880.5|61865.5|646
1620211500000|2021-05-05 10:45:00|61895.4|61880.4|61894.6|61879.6|61900.3|61885.3|61884.2|61868.2|663
1620211800000|2021-05-05 10:50:00|61894.5|61879.5|61879.6|61864.6|61894.9|61879.9|61871.4|61856.4|724
1620212100000|2021-05-05 10:55:00|61879.3|61864.3|61893.7|61873.7|61893.8|61876.3|61878.7|61863.7|709
1620212400000|2021-05-05 11:00:00|61890.9|61875.9|61892.4|61877.4|61895.4|61880.4|61887.2|61870.6|699
1620212700000|2021-05-05 11:05:00|61892.3|61877.3|61900.4|61885.4|61903.3|61888.3|61888.2|61872.7|629
1620213000000|2021-05-05 11:10:00|61900.3|61885.3|61893.2|61878.2|61900.7|61885.7|61890.5|61875.1|488
1620213300000|2021-05-05 11:15:00|61893.4|61878.4|61900.3|61885.3|61905.7|61890.7|61892.1|61877.1|557
1620213600000|2021-05-05 11:20:00|61900.4|61885.4|61911.1|61896.1|61911.2|61896.2|61894.4|61877.3|612
1620213900000|2021-05-05 11:25:00|61911|61896|61910.5|61895.5|61914.5|61899.5|61903.4|61888.4|591
1620214200000|2021-05-05 11:30:00|61910.9|61895.9|61902|61887|61910.9|61895.9|61898|61881.7|617
1620214500000|2021-05-05 11:35:00|61901.9|61886.9|61891.8|61876.8|61905.3|61890.3|61890|61875|517
1620214800000|2021-05-05 11:40:00|61891.6|61876.6|61892|61877|61895.8|61880.8|61877.2|61862.2|655
1620215100000|2021-05-05 11:45:00|61892.1|61877.1|61900.7|61885.7|61900.7|61885.7|61891.8|61876.8|673
1620215400000|2021-05-05 11:50:00|61900.5|61885.5|61913.9|61898.9|61915.7|61900.7|61897.6|61882.6|687
1620215700000|2021-05-05 11:55:00|61913.8|61898.8|61925.7|61910.7|61938|61923|61908.9|61893.9|835
1620216000000|2021-05-05 12:00:00|61924.6|61909.6|61930.2|61915.2|61933.7|61918.7|61917.4|61902.4|659
1620216300000|2021-05-05 12:05:00|61930|61915|61929.4|61914.4|61935.5|61920.5|61926.2|61911.2|606
1620216600000|2021-05-05 12:10:00|61929.3|61914.3|61949.9|61929.9|61955|61935|61914.5|61899.3|673
1620216900000|2021-05-05 12:15:00|61950.4|61926.3|61955.9|61940.9|61960.8|61945|61916|61896|843
1620217200000|2021-05-05 12:20:00|61955.8|61940.8|61961.1|61946.1|61972.9|61957.5|61946.7|61930.5|792
1620217500000|2021-05-05 12:25:00|61961.2|61946.2|61996.5|61981.5|61996.5|61981.5|61956.4|61941.4|791
1620217800000|2021-05-05 12:30:00|61997|61982|61999.5|61984.5|62017.3|62002.3|61996.4|61981.4|917
1620218100000|2021-05-05 12:35:00|61998.8|61983.8|62004.1|61989.1|62007.1|61992.1|61988.1|61973.1|804
1620218400000|2021-05-05 12:40:00|62004|61989|61991.5|61971.5|62004.9|61989|61988.1|61971.1|864
1620218700000|2021-05-05 12:45:00|61991.6|61971.6|61969.8|61949.8|61996|61979.2|61964.8|61947.4|861
1620219000000|2021-05-05 12:50:00|61970|61950|61975.9|61960.9|61979.5|61964.5|61955.8|61940.8|820
1620219300000|2021-05-05 12:55:00|61976.2|61961.2|61988.9|61973.9|61999.8|61984.8|61975.7|61960.7|780
1620219600000|2021-05-05 13:00:00|61989.4|61974.4|61971.6|61956.6|61989.4|61974.4|61948.9|61933.9|775
1620219900000|2021-05-05 13:05:00|61971.9|61956.9|61956.5|61941.5|61980.5|61965.5|61948.5|61933.5|803
1620220200000|2021-05-05 13:10:00|61956.1|61941.1|61955.8|61940.8|61962.3|61947.3|61945.4|61930.4|757
1620220500000|2021-05-05 13:15:00|61955.9|61940.9|61944.1|61929.1|61962.7|61947.7|61940.9|61925.9|700
1620220800000|2021-05-05 13:20:00|61942.9|61927.9|61962.4|61947.4|61962.7|61947.7|61941.8|61926.8|743
1620221100000|2021-05-05 13:25:00|61962.6|61947.6|61952.7|61937.7|61966.4|61951.4|61947.9|61932.9|650
1620221400000|2021-05-05 13:30:00|61953.6|61938.6|61932.8|61917.8|61954|61939|61931.7|61916.7|706
1620221700000|2021-05-05 13:35:00|61932.3|61917.3|61940.9|61925.9|61942.2|61927.2|61924.4|61909.4|688
1620222000000|2021-05-05 13:40:00|61940.6|61925.6|61942.2|61927.2|61953.3|61938.3|61934.1|61919.1|660
1620222300000|2021-05-05 13:45:00|61942.3|61927.3|61955.2|61940.2|61961.1|61946.1|61938.8|61923.8|688
1620222600000|2021-05-05 13:50:00|61955.1|61940.1|61979.4|61964.4|62002.5|61987.5|61949.2|61934.2|705
1620222900000|2021-05-05 13:55:00|61980.1|61965.1|61985.3|61965.3|61992.5|61977.5|61970.9|61955|706
1620223200000|2021-05-05 14:00:00|61983.3|61963.3|61988.2|61973.2|61999.9|61984.9|61974.2|61957.9|683
1620223500000|2021-05-05 14:05:00|61988.1|61973.1|62000.3|61985.3|62005.9|61990.9|61983.1|61968.1|720
1620223800000|2021-05-05 14:10:00|62000|61985|61997|61982|62002.3|61987.3|61982.8|61967.8|650
1620224100000|2021-05-05 14:15:00|61998.9|61983.9|61995.1|61980.1|62004.8|61989.8|61993.2|61978.2|639
1620224400000|2021-05-05 14:20:00|61996.5|61981.5|61975.1|61960.1|62003.1|61988.1|61972.1|61957.1|636
1620224700000|2021-05-05 14:25:00|61974.7|61959.7|61971.7|61956.7|61986.9|61971.9|61965.7|61948.6|653
1620225000000|2021-05-05 14:30:00|61970.8|61955.8|61950.4|61935.4|61976.1|61961.1|61946.8|61931.8|629
1620225300000|2021-05-05 14:35:00|61949|61934|61945.8|61930.8|61951.5|61936.5|61937|61922|635
1620225600000|2021-05-05 14:40:00|61948.1|61933.1|61942.8|61927.8|61951.1|61936.1|61932.6|61917.6|614
1620225900000|2021-05-05 14:45:00|61942.5|61927.5|61950.4|61935.4|61959|61944|61937.3|61920.5|676
1620226200000|2021-05-05 14:50:00|61950.3|61935.3|61952.2|61937.2|61964.1|61949.1|61911|61896|720
1620226500000|2021-05-05 14:55:00|61950.1|61935.1|61950.4|61935.4|61955.5|61940.5|61934.1|61919.1|713
1620226800000|2021-05-05 15:00:00|61952|61937|61951.7|61936.7|61960.7|61945.6|61941.9|61926.4|710
1620227100000|2021-05-05 15:05:00|61952.2|61937.2|61950.3|61935.3|61955.5|61940.5|61941.8|61924.1|540
1620227400000|2021-05-05 15:10:00|61950.2|61935.2|61949|61934|61965.8|61950.8|61944.1|61929.1|608
1620227700000|2021-05-05 15:15:00|61948.9|61933.9|61976.5|61961.5|61979.2|61964.2|61944.1|61929.1|634
1620228000000|2021-05-05 15:20:00|61976.7|61961.7|61959.7|61944.7|61982.4|61967.4|61959.5|61944.5|633
1620228300000|2021-05-05 15:25:00|61959.6|61944.6|61978.2|61963.2|61986.2|61967.3|61958.5|61943.5|587
1620228600000|2021-05-05 15:30:00|61979.5|61964.5|61966.3|61951.3|61981.9|61966.9|61957.7|61942.7|547
1620228900000|2021-05-05 15:35:00|61966.2|61951.2|61966|61951|61973.1|61957.8|61962.7|61946|482
1620229200000|2021-05-05 15:40:00|61966.1|61951.1|61975|61955|61975|61958.7|61956.9|61941.9|507
1620229500000|2021-05-05 15:45:00|61974.8|61954.8|61969.6|61954.6|61983.8|61966.4|61966.5|61951.5|531
1620229800000|2021-05-05 15:50:00|61969.9|61954.9|61960|61945|61971.5|61956.5|61955.3|61940.3|439
1620230100000|2021-05-05 15:55:00|61959.9|61944.9|61963.2|61948.2|61965.8|61950.8|61955.1|61940.1|437
1620230400000|2021-05-05 16:00:00|61962.2|61947.2|61984.8|61964.8|61985|61966.3|61958.7|61940.8|530
1620230700000|2021-05-05 16:05:00|61985.1|61965.1|61994.8|61979.8|61999.9|61983.1|61985.1|61965.1|433
1620231000000|2021-05-05 16:10:00|61995|61980|61992.4|61977.4|61997.9|61982.9|61983.4|61966.8|444
1620231300000|2021-05-05 16:15:00|61992.5|61977.5|62005.2|61990.2|62008.1|61990.6|61983|61965.7|511
1620231600000|2021-05-05 16:20:00|62005|61990|62000.4|61985.4|62016|61996|62000.4|61984.6|460
1620231900000|2021-05-05 16:25:00|61999.8|61984.8|61993.6|61978.6|62004.9|61987.4|61990.9|61975.9|492
1620232200000|2021-05-05 16:30:00|61993.4|61978.4|61996.4|61981.4|61999.8|61984.1|61990.5|61975.5|480
1620232500000|2021-05-05 16:35:00|61996.3|61981.3|61995.7|61980.7|61999.4|61982.7|61992.9|61977.9|425
1620232800000|2021-05-05 16:40:00|61995.5|61980.5|61986.4|61971.4|61995.7|61980.7|61985.5|61970.5|436
1620233100000|2021-05-05 16:45:00|61986.8|61971.8|61995.8|61980.8|61998.4|61981.3|61986.5|61971.5|389
1620233400000|2021-05-05 16:50:00|61995.9|61980.9|61989.1|61974.1|61995.9|61980.9|61986|61971|368
1620233700000|2021-05-05 16:55:00|61989|61974|62004.9|61989.9|62012|61994.6|61984.8|61969.8|488
1620234000000|2021-05-05 17:00:00|62007.1|61992.1|62015.1|62000.1|62020.4|62003.5|62006|61988.6|496
1620234300000|2021-05-05 17:05:00|62015.2|62000.2|62004.2|61989.2|62018.1|62003.1|62003.6|61986.3|442
1620234600000|2021-05-05 17:10:00|62004.4|61989.4|62008.4|61993.4|62008.4|61993.4|62000.1|61985.1|348
1620234900000|2021-05-05 17:15:00|62008.6|61993.6|62009.2|61994.2|62013.9|61998.9|62008.5|61993.5|368
1620235200000|2021-05-05 17:20:00|62009.3|61994.3|62003.7|61988.7|62009.7|61994.7|62002.6|61987.6|306
1620235500000|2021-05-05 17:25:00|62003.4|61988.4|61988.9|61973.9|62003.5|61988.5|61988.8|61970.9|431
1620235800000|2021-05-05 17:30:00|61988.7|61973.7|61983.6|61968.6|61991.9|61975.7|61982.8|61967.8|370
1620236100000|2021-05-05 17:35:00|61983.3|61968.3|61975.4|61960.4|61985.8|61970.8|61973.6|61958.6|411
1620236400000|2021-05-05 17:40:00|61975.9|61960.9|61972|61957|61978.8|61963.8|61969|61954|434
1620236700000|2021-05-05 17:45:00|61972.1|61957.1|61977.2|61962.2|61983.2|61968.2|61970.4|61953|416
1620237000000|2021-05-05 17:50:00|61977.3|61962.3|61971.5|61956.5|61977.5|61962.5|61965.8|61950.8|414
1620237300000|2021-05-05 17:55:00|61971.7|61956.7|61978.1|61963.1|61978.1|61963.1|61967.4|61952.4|460
1620237600000|2021-05-05 18:00:00|61979.5|61964.5|61987.7|61972.7|61988.9|61973.9|61976.9|61961.9|489
1620237900000|2021-05-05 18:05:00|61987.8|61972.8|61980.9|61965.9|61987.9|61972.9|61975.2|61960.2|387
1620238200000|2021-05-05 18:10:00|61981.1|61966.1|61978.8|61963.8|61984|61969|61977.5|61962.5|381
1620238500000|2021-05-05 18:15:00|61978.3|61963.3|61978.1|61963.1|61979.4|61964.4|61969.5|61954.5|426
1620238800000|2021-05-05 18:20:00|61977.8|61962.8|61976.9|61961.9|61983.6|61966.3|61975.8|61960.8|330
1620239100000|2021-05-05 18:25:00|61977|61962|61977.1|61962.1|61989.2|61974.2|61976.5|61961.5|393
1620239400000|2021-05-05 18:30:00|61975.5|61960.5|61974.9|61959.9|61977.4|61962.4|61972.6|61957.6|370
1620239700000|2021-05-05 18:35:00|61975|61960|61979.6|61964.6|61982.2|61967.2|61971.7|61956.7|349
1620240000000|2021-05-05 18:40:00|61980.1|61965.1|61974.4|61959.4|61981.7|61966.7|61974.3|61959.3|361
1620240300000|2021-05-05 18:45:00|61974.5|61959.5|61969|61954|61978.4|61963.4|61964.7|61949.7|379
1620240600000|2021-05-05 18:50:00|61968.6|61953.6|61964.7|61949.7|61969.1|61954.1|61962.3|61947.3|348
1620240900000|2021-05-05 18:55:00|61964.6|61949.6|61973.2|61958.2|61979.3|61963.5|61961.6|61945.1|458
1620241200000|2021-05-05 19:00:00|61974.2|61959.2|61976.9|61961.9|61985.5|61970.5|61971.5|61956.5|478
1620241500000|2021-05-05 19:05:00|61977.3|61962.3|61975|61960|61978.1|61963.1|61971.4|61956.4|419
1620241800000|2021-05-05 19:10:00|61974.9|61959.9|61974.8|61959.8|61979.1|61964.1|61974.4|61959.4|518
1620242100000|2021-05-05 19:15:00|61975.2|61960.2|61974.5|61959.5|61978.4|61963.4|61972.5|61957.5|414
1620242400000|2021-05-05 19:20:00|61974.4|61959.4|61974.8|61959.8|61980.1|61965.1|61973.1|61958.1|424
1620242700000|2021-05-05 19:25:00|61975.2|61960.2|61970|61955|61978.4|61963.4|61966.8|61951.8|452
1620243000000|2021-05-05 19:30:00|61970.7|61955.7|61976.6|61961.6|61981.8|61965.3|61970.7|61955.7|444
1620243300000|2021-05-05 19:35:00|61976.5|61961.5|61975.4|61960.4|61977.4|61962.4|61969.6|61952.3|415
1620243600000|2021-05-05 19:40:00|61975.6|61960.6|61964.6|61949.6|61981.1|61966.1|61964.2|61948.2|456
1620243900000|2021-05-05 19:45:00|61964.5|61949.5|61954.2|61939.2|61967.9|61952.9|61950.5|61935.5|442
1620244200000|2021-05-05 19:50:00|61956.6|61941.6|61953.4|61938.4|61966.5|61949.5|61948.8|61932.4|506
1620244500000|2021-05-05 19:55:00|61953.3|61938.3|61956.7|61941.7|61958.2|61941.7|61942.8|61927.8|585
1620244800000|2021-05-05 20:00:00|61956.5|61941.5|61956.7|61941.7|61959.8|61944.5|61947.7|61930.1|446
1620245100000|2021-05-05 20:05:00|61956.8|61941.8|61947.3|61932.3|61956.8|61941.8|61941.7|61923.6|361
1620245400000|2021-05-05 20:10:00|61947.2|61932.2|61946.9|61931.9|61950.5|61935.5|61944.8|61927.2|284
1620245700000|2021-05-05 20:15:00|61947.5|61932.5|61952.3|61937.3|61954.7|61937.4|61945.2|61926.9|225
1620246000000|2021-05-05 20:20:00|61952.4|61937.4|61954|61934|61955.6|61937.8|61949|61931.7|226
1620246300000|2021-05-05 20:25:00|61954.2|61934.2|61962.8|61942.8|61963.3|61946.3|61954.2|61934.2|247
1620246600000|2021-05-05 20:30:00|61962.2|61942.2|61955.5|61935.5|61962.8|61944.1|61955.2|61935.2|231
1620246900000|2021-05-05 20:35:00|61955.4|61935.4|61952.8|61937.8|61958.1|61939.2|61952.6|61934.6|169
1620247200000|2021-05-05 20:40:00|61952.7|61937.7|61952.6|61932.6|61955.9|61938.5|61951.3|61931.7|178
1620247500000|2021-05-05 20:45:00|61953.9|61933.9|61954.4|61934.4|61956.4|61936.4|61947.4|61927.4|303
1620247800000|2021-05-05 20:50:00|61954.8|61934.8|61953.8|61933.8|61955.7|61938.7|61950.7|61930.7|274
1620248100000|2021-05-05 20:55:00|61953.5|61933.5|61952|61931.4|61953.5|61933.5|61943.7|61923.7|316
1620248400000|2021-05-05 21:00:00|61952.1|61931.3|61957.6|61926.9|61959.5|61934.2|61952.1|61926.9|27
1620248700000|2021-05-05 21:05:00|61956.8|61928.6|61953.1|61929|61970|61933.3|61948.7|61911.7|102
1620249000000|2021-05-05 21:10:00|61953|61928.4|61968.2|61916.5|61968.2|61928.6|61949.7|61914.9|67
1620249300000|2021-05-05 21:15:00|61955|61927.7|61971|61922.6|61991|61933.1|61950.2|61913.2|96
1620249600000|2021-05-05 21:20:00|61970.8|61922.7|61963.9|61924.1|61976.7|61930.9|61956.7|61914|71
1620249900000|2021-05-05 21:25:00|61964.2|61923.6|61965.8|61914.6|61970.3|61930.3|61953.8|61902.7|87
1620250200000|2021-05-05 21:30:00|61961.5|61921.8|61965.9|61914|61967.5|61927.4|61950.7|61912.4|110
1620250500000|2021-05-05 21:35:00|61964.3|61914.4|61951.3|61920.8|61967.8|61924|61951.3|61913.5|119
1620250800000|2021-05-05 21:40:00|61962.2|61919.5|61946.2|61926.2|61971.2|61926.4|61944.6|61910.7|189
1620251100000|2021-05-05 21:45:00|61948.6|61927.7|61942.8|61914.3|61954.6|61927.7|61940.3|61912.1|212
1620251400000|2021-05-05 21:50:00|61944.2|61917|61946.9|61915.6|61959|61921.7|61941.2|61904.6|144
1620251700000|2021-05-05 21:55:00|61947.7|61915.3|61946.8|61916.6|61950.6|61922.2|61940.9|61915|162
1620252000000|2021-05-05 22:00:00|61954|61917.7|61944.5|61924.5|61961.9|61929.3|61939.7|61914.6|306
1620252300000|2021-05-05 22:05:00|61944|61924|61944.1|61924.1|61945.5|61927.7|61942.7|61923.2|136
1620252600000|2021-05-05 22:10:00|61943.5|61923.5|61943.8|61923.8|61944.7|61925.8|61940.8|61921.9|174
1620252900000|2021-05-05 22:15:00|61944.3|61924.3|61944|61924|61946.3|61927.7|61941.4|61923.2|140
1620253200000|2021-05-05 22:20:00|61944.4|61924.4|61944|61924|61946|61926|61942.4|61922.4|133
1620253500000|2021-05-05 22:25:00|61944.3|61924.3|61944.8|61924.8|61948|61929.9|61940.4|61920.4|198
1620253800000|2021-05-05 22:30:00|61944.7|61924.7|61946.7|61926.7|61946.7|61926.7|61936.1|61916.1|227
1620254100000|2021-05-05 22:35:00|61946.5|61926.5|61944.9|61924.9|61949.2|61929.2|61944.1|61924.1|145
1620254400000|2021-05-05 22:40:00|61945.5|61925.5|61944.1|61924.1|61945.6|61925.6|61940.5|61920.5|172
1620254700000|2021-05-05 22:45:00|61944.5|61924.5|61944.2|61924.2|61945.3|61925.5|61940.5|61920.8|174
1620255000000|2021-05-05 22:50:00|61944.7|61924.7|61944.1|61924.1|61945|61925|61941.1|61921.1|169
1620255300000|2021-05-05 22:55:00|61944.2|61924.2|61943.5|61923.5|61947.1|61927.1|61941.7|61921.7|227
1620255600000|2021-05-05 23:00:00|61943.6|61923.6|61941.1|61921.1|61945|61925|61938.3|61920.3|198
1620255900000|2021-05-05 23:05:00|61941.8|61921.8|61941.3|61921.3|61944.7|61926.8|61939.7|61919.7|148
1620256200000|2021-05-05 23:10:00|61941.5|61921.5|61941.5|61921.5|61946|61926|61939.7|61920.5|145
1620256500000|2021-05-05 23:15:00|61941.4|61921.4|61942.1|61922.1|61942.5|61922.5|61939.8|61919.8|171
1620256800000|2021-05-05 23:20:00|61941.6|61921.6|61937.4|61917.4|61942.7|61925.2|61937.3|61917.3|165
1620257100000|2021-05-05 23:25:00|61937.7|61917.7|61934.4|61914.4|61941.9|61925.2|61931|61911|250
1620257400000|2021-05-05 23:30:00|61934.6|61914.6|61954.2|61934.2|61957.4|61939.9|61934.6|61914.6|388
1620257700000|2021-05-05 23:35:00|61954.1|61934.1|61952.4|61932.4|61955.7|61938.2|61949.5|61929.6|286
1620258000000|2021-05-05 23:40:00|61952.6|61932.6|61945.1|61930.1|61955.1|61935.7|61943.8|61923.8|251
1620258300000|2021-05-05 23:45:00|61944.1|61929.1|61944.7|61924.7|61947.6|61929.4|61941.3|61922.7|232
1620258600000|2021-05-05 23:50:00|61944.6|61924.6|61938.8|61918.8|61949.6|61930.3|61936|61918.1|274
1620258900000|2021-05-05 23:55:00|61938.6|61918.6|61937|61917|61939.8|61921.4|61935.2|61915.9|279
1620259200000|2021-05-06 00:00:00|61936.9|61916.9|61934.8|61914.8|61938.3|61918.3|61926.1|61906.1|439
1620259500000|2021-05-06 00:05:00|61934.7|61914.7|61944.3|61924.3|61947.9|61927.9|61934.5|61914.7|387
1620259800000|2021-05-06 00:10:00|61944.5|61924.5|61943.1|61923.1|61950.1|61930.1|61938.8|61918.8|394
1620260100000|2021-05-06 00:15:00|61942.4|61922.4|61944.4|61924.4|61945|61926.4|61940.1|61920.8|337
1620260400000|2021-05-06 00:20:00|61944.7|61924.7|61944.3|61924.3|61944.9|61925.4|61939.2|61921.2|294
1620260700000|2021-05-06 00:25:00|61941.7|61926.7|61947.3|61927.3|61948.4|61928.4|61939.9|61921.5|273
1620261000000|2021-05-06 00:30:00|61947.2|61927.2|61953.1|61933.1|61953.4|61933.4|61944.6|61925.8|309
1620261300000|2021-05-06 00:35:00|61953|61933|61953|61933|61958.4|61940.7|61950.6|61932.2|332
1620261600000|2021-05-06 00:40:00|61952.9|61932.9|61960.4|61945.4|61965|61946.1|61950.7|61932.7|343
1620261900000|2021-05-06 00:45:00|61960.9|61945.9|61961.6|61941.6|61963.6|61946.1|61956.2|61938.6|391
1620262200000|2021-05-06 00:50:00|61961.8|61941.8|61970.7|61950.7|61971.2|61953.3|61957.2|61938.1|431
1620262500000|2021-05-06 00:55:00|61970.1|61950.1|61975.2|61955.2|61976.4|61956.7|61966.1|61947.1|443
1620262800000|2021-05-06 01:00:00|61975.6|61955.6|61981.7|61961.7|61982.5|61964.3|61972.4|61952.4|541
1620263100000|2021-05-06 01:05:00|61981.6|61961.6|61970.2|61950.2|61981.9|61962.2|61970|61950|548
1620263400000|2021-05-06 01:10:00|61970|61950|61960.7|61940.7|61970|61950|61955.7|61937.1|481
1620263700000|2021-05-06 01:15:00|61960|61940|61952.1|61932.1|61964.5|61944.5|61949.3|61929.3|518
1620264000000|2021-05-06 01:20:00|61952.2|61932.2|61934.5|61914.5|61955.4|61935.4|61933.5|61913.5|503
1620264300000|2021-05-06 01:25:00|61934.4|61914.4|61932|61917|61937.9|61917.9|61926.8|61908.9|474
1620264600000|2021-05-06 01:30:00|61931.9|61916.9|61943.4|61923.4|61946.6|61926.6|61931.9|61914.5|430
1620264900000|2021-05-06 01:35:00|61943.5|61923.5|61945.9|61925.9|61946.2|61926.2|61936.9|61916.9|451
1620265200000|2021-05-06 01:40:00|61946.1|61926.1|61937.9|61917.9|61948.4|61929.2|61935.7|61917.9|436
1620265500000|2021-05-06 01:45:00|61937.5|61917.5|61937.6|61917.6|61938.5|61920.6|61930.2|61910.2|377
1620265800000|2021-05-06 01:50:00|61937.4|61917.4|61932.6|61912.6|61939.8|61921.5|61929.7|61911.9|359
1620266100000|2021-05-06 01:55:00|61932.5|61912.5|61928.6|61908.6|61942.8|61922.9|61924.7|61906.5|457
1620266400000|2021-05-06 02:00:00|61929.4|61909.4|61933.4|61913.4|61933.7|61915.2|61926.5|61906.5|442
1620266700000|2021-05-06 02:05:00|61933.2|61913.2|61937.4|61917.4|61943.3|61923.3|61931.6|61911.6|452
1620267000000|2021-05-06 02:10:00|61937.5|61917.5|61931.5|61911.5|61938.3|61920.2|61929.5|61910.8|474
1620267300000|2021-05-06 02:15:00|61931.6|61911.6|61927|61907|61937|61917.8|61924|61905.9|462
1620267600000|2021-05-06 02:20:00|61927.1|61907.1|61922.4|61902.4|61927.8|61909.4|61915.4|61897.4|427
1620267900000|2021-05-06 02:25:00|61922.6|61902.6|61913.4|61898.4|61929|61909.3|61913.2|61895.6|423
1620268200000|2021-05-06 02:30:00|61913.6|61898.6|61923.9|61903.9|61924.6|61906.3|61913.1|61895.1|435
1620268500000|2021-05-06 02:35:00|61923.8|61903.8|61945.2|61925.2|61947.6|61927.6|61922|61903.1|414
1620268800000|2021-05-06 02:40:00|61945|61925|61954.9|61934.9|61958.4|61938.4|61945|61925|628
1620269100000|2021-05-06 02:45:00|61954.6|61934.6|61995.7|61975.7|62002.1|61984|61951.5|61931.5|670
1620269400000|2021-05-06 02:50:00|61995.6|61975.6|62004.9|61984.9|62011.1|61991.5|61991|61971|610
1620269700000|2021-05-06 02:55:00|62004.8|61984.8|61975.3|61955.3|62006.6|61986.6|61970.7|61951.6|651
1620270000000|2021-05-06 03:00:00|61976|61956|61978.2|61958.2|61986.5|61968.7|61970.7|61950.7|584
1620270300000|2021-05-06 03:05:00|61978.5|61958.5|61978|61958|61986.7|61968.8|61973.3|61953.6|553
1620270600000|2021-05-06 03:10:00|61977.8|61957.8|61973.8|61953.8|61981.6|61963.9|61970.1|61952.8|498
1620270900000|2021-05-06 03:15:00|61973.9|61953.9|61980.1|61960.1|61986.2|61969.3|61972.7|61953.9|468
1620271200000|2021-05-06 03:20:00|61980.2|61960.2|61980.7|61965.7|61986.1|61970.2|61977.9|61960.1|429
1620271500000|2021-05-06 03:25:00|61980.9|61965.9|61984|61964|61987.2|61968|61975.3|61957.8|431
1620271800000|2021-05-06 03:30:00|61983.6|61963.6|61983.3|61963.3|61989.1|61971.3|61979.9|61961.5|466
1620272100000|2021-05-06 03:35:00|61983.7|61963.7|61986|61971|61989.7|61973.1|61981|61963.1|418
1620272400000|2021-05-06 03:40:00|61986.1|61971.1|61977.6|61957.6|61991.3|61973.5|61973.6|61955.5|400
1620272700000|2021-05-06 03:45:00|61977.8|61957.8|61978.2|61958.2|61978.8|61960.4|61971|61953|493
1620273000000|2021-05-06 03:50:00|61975.7|61960.7|61983.9|61963.9|61984.6|61967|61973.1|61955.1|509
1620273300000|2021-05-06 03:55:00|61983.8|61963.8|61979|61964|61983.9|61966.9|61972.4|61957.4|430
1620273600000|2021-05-06 04:00:00|61978.6|61963.6|61974.2|61954.2|61983.1|61967.2|61973.7|61953.7|421
1620273900000|2021-05-06 04:05:00|61975.1|61955.1|61978.7|61958.7|61979.8|61963|61969.9|61953.4|465
1620274200000|2021-05-06 04:10:00|61978.2|61958.2|61978.2|61963.2|61981.2|61964|61975.3|61957.2|309
1620274500000|2021-05-06 04:15:00|61978.9|61963.9|61972.6|61952.6|61981.8|61965.1|61969|61949.4|310
1620274800000|2021-05-06 04:20:00|61972.5|61952.5|61970.4|61950.4|61973.4|61956|61965.4|61948.6|362
1620275100000|2021-05-06 04:25:00|61970.3|61950.3|61964.9|61949.9|61971.5|61953.1|61962.1|61944.4|357
1620275400000|2021-05-06 04:30:00|61964.8|61949.8|61964.5|61944.5|61968.7|61952|61960.6|61942|348
1620275700000|2021-05-06 04:35:00|61964.4|61944.4|61965.6|61945.6|61968.8|61952.3|61961.1|61943.9|314
1620276000000|2021-05-06 04:40:00|61965.8|61945.8|61959|61939|61966|61948.8|61956.1|61938.9|324
1620276300000|2021-05-06 04:45:00|61958.8|61938.8|61966.6|61951.6|61969.8|61952.3|61956.8|61938.7|352
1620276600000|2021-05-06 04:50:00|61969.5|61949.5|61954.6|61939.6|61969.5|61950.1|61954.5|61939.5|346
1620276900000|2021-05-06 04:55:00|61954.5|61939.5|61961.5|61946.5|61963.5|61947.2|61952.7|61935.6|378
1620277200000|2021-05-06 05:00:00|61962.8|61947.8|61950.1|61935.1|61964.8|61948.7|61949.7|61933|409
1620277500000|2021-05-06 05:05:00|61950.4|61935.4|61950.6|61935.6|61954.9|61937.8|61944.3|61927.1|320
1620277800000|2021-05-06 05:10:00|61950.8|61935.8|61952.1|61937.1|61957.2|61939.9|61947.8|61931|311
1620278100000|2021-05-06 05:15:00|61952.5|61937.5|61944.3|61929.3|61953.8|61938.8|61943.3|61926.5|394
1620278400000|2021-05-06 05:20:00|61947.1|61927.1|61947.4|61932.4|61948.5|61933.5|61942.4|61925.8|271
1620278700000|2021-05-06 05:25:00|61947.6|61932.6|61933.8|61918.8|61948.8|61932.9|61933.5|61917|326
1620279000000|2021-05-06 05:30:00|61933.1|61918.1|61936.8|61921.8|61939.8|61924.6|61932.1|61917.1|375
1620279300000|2021-05-06 05:35:00|61936.9|61921.9|61942|61922|61945|61927.7|61936.5|61918.1|369
1620279600000|2021-05-06 05:40:00|61941.5|61921.5|61934.2|61919.2|61944.5|61925.5|61933.9|61916.7|337
1620279900000|2021-05-06 05:45:00|61934.3|61919.3|61934.8|61919.8|61936.5|61920.7|61928.5|61912.3|349
1620280200000|2021-05-06 05:50:00|61934.9|61919.9|61940|61925|61942|61925.9|61931.8|61915.9|387
1620280500000|2021-05-06 05:55:00|61940.1|61925.1|61935|61915|61942.5|61927.5|61929|61911.7|439
1620280800000|2021-05-06 06:00:00|61935.7|61915.7|61920.5|61905.5|61939.6|61922.8|61915.8|61898.4|553
1620281100000|2021-05-06 06:05:00|61922|61907|61937.5|61922.5|61940.4|61925.4|61918.9|61903.9|502
1620281400000|2021-05-06 06:10:00|61937.6|61922.6|61937.9|61922.9|61944.7|61929.7|61928.3|61911.9|525
1620281700000|2021-05-06 06:15:00|61937.5|61922.5|61941.7|61926.7|61945.1|61929.7|61934.2|61919.1|475
1620282000000|2021-05-06 06:20:00|61941.8|61926.8|61947.4|61932.4|61947.8|61932.8|61939.6|61924.4|456
1620282300000|2021-05-06 06:25:00|61947.8|61932.8|61933.8|61913.8|61947.8|61932.8|61920|61903.8|526
1620282600000|2021-05-06 06:30:00|61931.5|61916.5|61924.6|61909.6|61932.9|61917.9|61919|61904|515
1620282900000|2021-05-06 06:35:00|61925.3|61910.3|61893.5|61878.5|61925.4|61910.4|61885.9|61870.9|561
1620283200000|2021-05-06 06:40:00|61894|61879|61882.3|61867.3|61894.8|61879.7|61869.6|61851.5|612
1620283500000|2021-05-06 06:45:00|61882.4|61867.4|61892.6|61877.6|61896.2|61881.2|61882.1|61867.1|484
1620283800000|2021-05-06 06:50:00|61892.7|61877.7|61892.5|61877.5|61900.8|61883.9|61886.3|61871.3|549
1620284100000|2021-05-06 06:55:00|61892.4|61877.4|61901.2|61886.2|61903.3|61888.3|61883.7|61868.7|554
1620284400000|2021-05-06 07:00:00|61901.3|61886.3|61851.4|61836.4|61910.8|61894.8|61848|61833|689
1620284700000|2021-05-06 07:05:00|61850.4|61835.4|61841.6|61826.6|61863.7|61848.7|61830.6|61815.6|651
1620285000000|2021-05-06 07:10:00|61841.5|61826.5|61850.4|61835.4|61854.5|61839.1|61834|61819|629
1620285300000|2021-05-06 07:15:00|61850.1|61835.1|61857.5|61842.5|61865.2|61850.2|61847|61831.8|658
1620285600000|2021-05-06 07:20:00|61857.7|61842.7|61853.6|61833.6|61859.4|61843.3|61846.6|61831.1|603
1620285900000|2021-05-06 07:25:00|61853.7|61833.7|61853|61838|61858.6|61843.6|61846.7|61831.7|596
1620286200000|2021-05-06 07:30:00|61853.1|61838.1|61845.5|61830.5|61858.1|61843.1|61843.9|61828.9|563
1620286500000|2021-05-06 07:35:00|61846.5|61831.5|61846.9|61831.9|61854.2|61839.2|61845|61830|534
1620286800000|2021-05-06 07:40:00|61847|61832|61828.8|61813.8|61849.9|61834.9|61826.6|61810.7|544
1620287100000|2021-05-06 07:45:00|61827.1|61812.1|61838.8|61823.8|61846.2|61831.2|61826.3|61811.3|554
1620287400000|2021-05-06 07:50:00|61837.5|61822.5|61838.9|61823.9|61839.2|61824.2|61826.5|61811.5|591
1620287700000|2021-05-06 07:55:00|61838.6|61823.6|61843.4|61828.4|61856.7|61838.8|61836.7|61821.7|635
1620288000000|2021-05-06 08:00:00|61844.5|61829.5|61852.2|61837.2|61860.8|61842.9|61838.8|61823.8|610
1620288300000|2021-05-06 08:05:00|61852|61837|61840.2|61825.2|61852.6|61837.6|61836.6|61821.6|538
1620288600000|2021-05-06 08:10:00|61840.6|61825.6|61834.6|61819.6|61842.2|61827.2|61831.7|61816.7|548
1620288900000|2021-05-06 08:15:00|61834.5|61819.5|61803.2|61788.2|61838.2|61821.9|61796.4|61778.8|656
1620289200000|2021-05-06 08:20:00|61802.6|61787.6|61814.2|61799.2|61816.7|61801.7|61796.7|61781.7|568
1620289500000|2021-05-06 08:25:00|61815.6|61800.6|61805.6|61790.6|61815.9|61800.9|61796.5|61781.5|511
1620289800000|2021-05-06 08:30:00|61805.7|61790.7|61782.1|61767.1|61805.7|61790.7|61769.2|61753|642
1620290100000|2021-05-06 08:35:00|61781.8|61766.8|61749.9|61734.9|61787.8|61772.8|61743.6|61726.4|616
1620290400000|2021-05-06 08:40:00|61750|61735|61772.4|61757.4|61773.9|61757.8|61749.1|61731.9|581
1620290700000|2021-05-06 08:45:00|61773.1|61758.1|61775.4|61760.4|61776.8|61761.8|61762.3|61747.3|606
1620291000000|2021-05-06 08:50:00|61775.3|61760.3|61772|61757|61779.5|61764.5|61758.2|61742.2|626
1620291300000|2021-05-06 08:55:00|61771.7|61756.7|61769.6|61754.6|61774.2|61759.2|61764.6|61749.6|596
1620291600000|2021-05-06 09:00:00|61769.8|61754.8|61777.4|61762.4|61786.2|61771.2|61766.9|61751.2|608
1620291900000|2021-05-06 09:05:00|61777.2|61762.2|61767.9|61752.9|61779.4|61764.4|61762.6|61747.6|559
1620292200000|2021-05-06 09:10:00|61767.7|61752.7|61781.8|61766.8|61784.6|61769.6|61759|61744|628
1620292500000|2021-05-06 09:15:00|61781.4|61766.4|61768.3|61753.3|61785.4|61770.4|61762.3|61747.2|629
1620292800000|2021-05-06 09:20:00|61768.5|61753.5|61749|61734|61771.3|61756.3|61747.6|61731.1|623
1620293100000|2021-05-06 09:25:00|61748.6|61733.6|61730.1|61715.1|61751.1|61734.8|61727.8|61712.8|610
1620293400000|2021-05-06 09:30:00|61730.6|61715.6|61717.8|61702.8|61738.9|61723.9|61715|61700|615
1620293700000|2021-05-06 09:35:00|61717.3|61702.3|61712.9|61697.9|61734.4|61717.2|61711.7|61696.7|573
1620294000000|2021-05-06 09:40:00|61713.4|61698.4|61728.6|61713.6|61737.8|61722.8|61711.1|61696.1|632
1620294300000|2021-05-06 09:45:00|61730.1|61715.1|61708.3|61693.3|61730.1|61715.1|61702.5|61687.5|553
1620294600000|2021-05-06 09:50:00|61708.5|61693.5|61728.9|61713.9|61732.8|61717.8|61708.5|61693.5|563
1620294900000|2021-05-06 09:55:00|61729|61714|61732.4|61717.4|61738.5|61723.5|61728.9|61713.9|547
1620295200000|2021-05-06 10:00:00|61732.9|61717.9|61729.7|61714.7|61735.9|61720.9|61723.2|61708.2|592
1620295500000|2021-05-06 10:05:00|61729.6|61714.6|61740|61725|61740|61725|61720.8|61705.8|570
1620295800000|2021-05-06 10:10:00|61739.9|61724.9|61736.8|61721.8|61740.2|61725.2|61731.2|61716.2|519
1620296100000|2021-05-06 10:15:00|61736.7|61721.7|61734.5|61719.5|61737.8|61722.8|61727.7|61712.7|537
1620296400000|2021-05-06 10:20:00|61734.4|61719.4|61719.6|61704.6|61737|61722|61716.1|61701.1|531
1620296700000|2021-05-06 10:25:00|61719.8|61704.8|61719.8|61704.8|61726.5|61711.5|61714.7|61699.7|549
1620297000000|2021-05-06 10:30:00|61719.3|61704.3|61722.9|61707.9|61723|61708|61716.5|61701.5|459
1620297300000|2021-05-06 10:35:00|61723|61708|61736.2|61721.2|61738.1|61723.1|61722.7|61707.7|511
1620297600000|2021-05-06 10:40:00|61736|61721|61735.3|61720.3|61737|61722|61733.4|61718.4|478
1620297900000|2021-05-06 10:45:00|61735.1|61720.1|61746.3|61731.3|61747.6|61732.6|61734.4|61719.4|488
1620298200000|2021-05-06 10:50:00|61746.2|61731.2|61749.3|61734.3|61749.6|61734.6|61740.7|61725.7|586
1620298500000|2021-05-06 10:55:00|61749.1|61734.1|61758.9|61743.9|61761.4|61744|61747.5|61732.5|607
1620298800000|2021-05-06 11:00:00|61758.8|61743.8|61770.4|61755.4|61775.6|61760.6|61747.3|61732.3|768
1620299100000|2021-05-06 11:05:00|61770.8|61755.8|61761.7|61746.7|61770.9|61755.9|61743.3|61728.3|707
1620299400000|2021-05-06 11:10:00|61761.4|61746.4|61757.2|61742.2|61764.5|61749.5|61743.9|61728.9|658
1620299700000|2021-05-06 11:15:00|61757.5|61742.5|61737.6|61722.6|61758.8|61743.8|61731.7|61716.7|604
1620300000000|2021-05-06 11:20:00|61737.7|61722.7|61741.1|61726.1|61744.1|61729.1|61730.6|61715.6|561
1620300300000|2021-05-06 11:25:00|61740.9|61725.9|61742.1|61727.1|61747.5|61732.5|61736.2|61721.2|551
1620300600000|2021-05-06 11:30:00|61742.3|61727.3|61746.8|61731.8|61747.7|61732.7|61730.5|61715.5|630
1620300900000|2021-05-06 11:35:00|61746.3|61731.3|61739.9|61724.9|61749.2|61734.2|61731.9|61716.9|539
1620301200000|2021-05-06 11:40:00|61739.1|61724.1|61730.8|61715.8|61740.5|61725.5|61725.8|61710.8|558
1620301500000|2021-05-06 11:45:00|61731.2|61716.2|61725|61710|61731.7|61716.7|61722.1|61707.1|501
1620301800000|2021-05-06 11:50:00|61726.3|61711.3|61709.5|61694.5|61730.1|61715.1|61708.2|61693.2|556
1620302100000|2021-05-06 11:55:00|61707.5|61692.5|61710.4|61695.4|61712.1|61697.1|61691.7|61676.7|632
1620302400000|2021-05-06 12:00:00|61706.2|61691.2|61679.9|61664.9|61710.2|61695.2|61678.2|61663.2|649
1620302700000|2021-05-06 12:05:00|61681|61666|61686.5|61671.5|61688.8|61673.8|61677.5|61662.5|599
1620303000000|2021-05-06 12:10:00|61685.5|61670.5|61667.6|61652.6|61686.3|61671.3|61666.6|61651.6|636
1620303300000|2021-05-06 12:15:00|61666.5|61651.5|61693.7|61678.7|61696.7|61681.7|61662.8|61647.8|642
1620303600000|2021-05-06 12:20:00|61694|61679|61701.2|61686.2|61710.2|61695.2|61694|61679|651
1620303900000|2021-05-06 12:25:00|61700.7|61685.7|61701.7|61681.7|61706.6|61691.6|61697.8|61679.8|513
1620304200000|2021-05-06 12:30:00|61702.1|61682.1|61714.4|61699.4|61732.3|61717.3|61700|61681.4|678
1620304500000|2021-05-06 12:35:00|61713.8|61698.8|61695.7|61680.7|61725.4|61710.4|61692.3|61675|607
1620304800000|2021-05-06 12:40:00|61695.8|61680.8|61699.7|61684.7|61707.9|61691|61690.8|61675.8|642
1620305100000|2021-05-06 12:45:00|61699.9|61684.9|61687.3|61672.3|61706.6|61691.6|61680|61663.1|613
1620305400000|2021-05-06 12:50:00|61687.5|61672.5|61678.3|61663.3|61692.2|61677.2|61672.1|61657.1|588
1620305700000|2021-05-06 12:55:00|61678.5|61663.5|61680.7|61665.7|61683.5|61667.1|61663.4|61648.4|623
1620306000000|2021-05-06 13:00:00|61681|61666|61704.8|61689.8|61707.1|61689.8|61676|61658.9|673
1620306300000|2021-05-06 13:05:00|61707.1|61687.1|61709.1|61694.1|61715.2|61697.8|61696.2|61680.7|647
1620306600000|2021-05-06 13:10:00|61710.7|61690.7|61709.2|61694.2|61723.4|61706.1|61698.9|61683.9|638
1620306900000|2021-05-06 13:15:00|61709.3|61694.3|61723.1|61708.1|61727.6|61712.6|61702.5|61687.5|609
1620307200000|2021-05-06 13:20:00|61723|61708|61699.3|61684.3|61727.8|61710.8|61697.4|61682.4|643
1620307500000|2021-05-06 13:25:00|61698.7|61683.7|61699.3|61684.3|61706.5|61691.5|61694.1|61679.1|576
1620307800000|2021-05-06 13:30:00|61699|61684|61683.2|61668.2|61707|61692|61672|61657|671
1620308100000|2021-05-06 13:35:00|61682.9|61667.9|61641.2|61626.2|61683.3|61668.3|61635.3|61619.8|768
1620308400000|2021-05-06 13:40:00|61641.1|61626.1|61642.8|61627.8|61648.4|61632.2|61631.8|61615.8|734
1620308700000|2021-05-06 13:45:00|61643.1|61628.1|61622.2|61607.2|61643.2|61628.2|61614.6|61597.9|750
1620309000000|2021-05-06 13:50:00|61622.3|61607.3|61628.3|61613.3|61632.2|61616|61606.7|61591.4|740
1620309300000|2021-05-06 13:55:00|61626.2|61611.2|61653.4|61638.4|61658.7|61643.7|61625.3|61610.3|739
1620309600000|2021-05-06 14:00:00|61653.7|61638.7|61630.7|61615.7|61663.9|61648.9|61627.6|61612.6|765
1620309900000|2021-05-06 14:05:00|61631.3|61616.3|61661.9|61646.9|61669|61654|61623.6|61608.6|701
1620310200000|2021-05-06 14:10:00|61661.6|61646.6|61655.4|61640.4|61663|61646.7|61629.4|61612.7|697
1620310500000|2021-05-06 14:15:00|61655.2|61640.2|61672.2|61657.2|61677.6|61661.1|61641.5|61626.5|875
1620310800000|2021-05-06 14:20:00|61672.6|61657.6|61666.1|61651.1|61689.5|61671.8|61664.4|61649.4|873
1620311100000|2021-05-06 14:25:00|61666.5|61651.5|61686|61671|61689.5|61673|61663.4|61646|845
1620311400000|2021-05-06 14:30:00|61685.7|61670.7|61685.5|61670.5|61690.4|61675.4|61670.9|61655.9|841
1620311700000|2021-05-06 14:35:00|61685.7|61670.7|61676.8|61661.8|61691|61673.5|61674.9|61659.9|858
1620312000000|2021-05-06 14:40:00|61677|61662|61656.5|61641.5|61679.6|61664.6|61652.8|61637.8|840
1620312300000|2021-05-06 14:45:00|61656.2|61641.2|61641.1|61626.1|61656.2|61641.2|61639.7|61624.7|768
1620312600000|2021-05-06 14:50:00|61641.2|61626.2|61646.7|61631.7|61657.1|61639.5|61631.1|61614.2|899
1620312900000|2021-05-06 14:55:00|61647.2|61632.2|61665.7|61650.7|61676|61661|61645.4|61630.4|948
1620313200000|2021-05-06 15:00:00|61665.5|61650.5|61684.4|61669.4|61697.1|61677.8|61660.9|61645.9|971
1620313500000|2021-05-06 15:05:00|61683.6|61668.6|61691.6|61676.6|61701.3|61686.3|61678.2|61662.2|819
1620313800000|2021-05-06 15:10:00|61691.5|61676.5|61684.7|61669.7|61698.8|61683.8|61683.8|61668.8|744
1620314100000|2021-05-06 15:15:00|61684.6|61669.6|61703|61688|61706|61691|61684.6|61669.6|714
1620314400000|2021-05-06 15:20:00|61703.2|61688.2|61690.3|61675.3|61717.8|61702.8|61683.9|61667.9|738
1620314700000|2021-05-06 15:25:00|61690.1|61675.1|61699.7|61684.7|61706.3|61691.3|61678.1|61663.1|799
1620315000000|2021-05-06 15:30:00|61699.8|61684.8|61685.5|61670.5|61699.8|61684.8|61681.7|61666|770
1620315300000|2021-05-06 15:35:00|61685.3|61670.3|61698.2|61683.2|61698.4|61683.4|61683|61668|682
1620315600000|2021-05-06 15:40:00|61698|61683|61703.2|61688.2|61716.2|61701.2|61692.8|61677.8|667
1620315900000|2021-05-06 15:45:00|61703.6|61688.6|61715|61700|61724.9|61707.3|61702.5|61687.5|656
1620316200000|2021-05-06 15:50:00|61715.2|61700.2|61720.4|61705.4|61725.6|61710.6|61710.4|61695.4|688
1620316500000|2021-05-06 15:55:00|61720.7|61705.7|61721|61706|61723.8|61708.8|61710|61695|672
1620316800000|2021-05-06 16:00:00|61720.8|61705.8|61717.6|61702.6|61746|61731|61717.2|61700.1|739
1620317100000|2021-05-06 16:05:00|61717.1|61702.1|61703.4|61688.4|61719.2|61704.2|61702|61683.8|610
1620317400000|2021-05-06 16:10:00|61703.5|61688.5|61718|61703|61721.1|61705.5|61701.4|61685.1|593
1620317700000|2021-05-06 16:15:00|61717.5|61702.5|61704.2|61689.2|61718.3|61703.3|61702|61686.2|533
1620318000000|2021-05-06 16:20:00|61704.1|61689.1|61706.4|61691.4|61710.1|61693.5|61697.4|61681|587
1620318300000|2021-05-06 16:25:00|61706.5|61691.5|61709.3|61694.3|61710.5|61695.5|61697.9|61682.9|544
1620318600000|2021-05-06 16:30:00|61710.1|61695.1|61717.3|61702.3|61726.3|61706.3|61708.3|61693.3|570
1620318900000|2021-05-06 16:35:00|61717.2|61702.2|61716.5|61696.5|61722.3|61704.6|61706.8|61688.8|581
1620319200000|2021-05-06 16:40:00|61716.4|61696.4|61711.4|61696.4|61717.4|61700.4|61707.7|61690.1|518
1620319500000|2021-05-06 16:45:00|61711.5|61696.5|61726.6|61711.6|61732.9|61717.9|61708.8|61692.9|536
1620319800000|2021-05-06 16:50:00|61725.9|61710.9|61716.2|61701.2|61726.9|61711.9|61711.4|61696.3|544
1620320100000|2021-05-06 16:55:00|61716.1|61701.1|61718|61703|61727|61712|61715.5|61700.5|606
1620320400000|2021-05-06 17:00:00|61717.7|61702.7|61715.8|61700.8|61721|61705.8|61710.4|61693.6|562
1620320700000|2021-05-06 17:05:00|61715.7|61700.7|61710.6|61695.6|61718.4|61701.3|61710.4|61694.4|380
1620321000000|2021-05-06 17:10:00|61710.5|61695.5|61715.9|61695.9|61718.7|61702.7|61710.4|61695.4|472
1620321300000|2021-05-06 17:15:00|61716|61696|61717.3|61702.3|61729|61711.6|61711|61694.7|399
1620321600000|2021-05-06 17:20:00|61717.1|61702.1|61718.5|61703.5|61721.3|61704.2|61713.1|61697.7|432
1620321900000|2021-05-06 17:25:00|61718.6|61703.6|61721.6|61706.6|61721.6|61706.6|61711.1|61696.1|442
1620322200000|2021-05-06 17:30:00|61721.5|61706.5|61726.4|61711.4|61727|61712|61718.6|61703.6|404
1620322500000|2021-05-06 17:35:00|61726.2|61711.2|61721.7|61706.7|61727.2|61712.2|61718.1|61703.1|315
1620322800000|2021-05-06 17:40:00|61721.3|61706.3|61710.8|61695.8|61724.4|61709.4|61710|61694.2|448
1620323100000|2021-05-06 17:45:00|61710.7|61695.7|61696.8|61681.8|61711.8|61696.8|61696.7|61681.7|494
1620323400000|2021-05-06 17:50:00|61697.5|61682.5|61694.8|61679.8|61705.8|61688.1|61691.7|61673.8|430
1620323700000|2021-05-06 17:55:00|61695|61680|61686.1|61671.1|61695.9|61680.9|61681.8|61664.6|481
1620324000000|2021-05-06 18:00:00|61686|61671|61680.1|61665.1|61689.5|61673.1|61677.6|61662.6|516
1620324300000|2021-05-06 18:05:00|61678.7|61663.7|61672.6|61652.6|61684.8|61666.8|61670.5|61652.2|426
1620324600000|2021-05-06 18:10:00|61672.4|61652.4|61688.3|61673.3|61692|61673.7|61667.2|61648.9|651
1620324900000|2021-05-06 18:15:00|61688.4|61673.4|61695.4|61675.4|61700.3|61682.3|61683|61668|658
1620325200000|2021-05-06 18:20:00|61695.3|61675.3|61694.3|61679.3|61702.9|61685.8|61693.4|61675.3|587
1620325500000|2021-05-06 18:25:00|61693.8|61678.8|61697.8|61677.8|61700.7|61682.9|61692.9|61674.5|523
1620325800000|2021-05-06 18:30:00|61697.9|61677.9|61682.4|61667.4|61698|61679.8|61678.9|61661.5|575
1620326100000|2021-05-06 18:35:00|61682.3|61667.3|61683.6|61668.6|61685.6|61670.6|61679.6|61664.6|443
1620326400000|2021-05-06 18:40:00|61683.4|61668.4|61686.2|61671.2|61691.9|61676.9|61683.2|61668.2|406
1620326700000|2021-05-06 18:45:00|61686.1|61671.1|61683|61668|61686.1|61671.1|61680.8|61665.8|441
1620327000000|2021-05-06 18:50:00|61682.7|61667.7|61684.3|61669.3|61684.3|61669.3|61680.3|61665.3|389
1620327300000|2021-05-06 18:55:00|61683.3|61668.3|61692.9|61677.9|61697|61682|61682.9|61667.9|595
1620327600000|2021-05-06 19:00:00|61693.2|61678.2|61690.7|61675.7|61694.6|61679.6|61687.8|61672.8|553
1620327900000|2021-05-06 19:05:00|61690.8|61675.8|61684.3|61669.3|61690.8|61675.8|61683.2|61668.2|418
1620328200000|2021-05-06 19:10:00|61684.1|61669.1|61683.3|61668.3|61685.5|61670.5|61679.4|61664.4|451
1620328500000|2021-05-06 19:15:00|61683.2|61668.2|61678.2|61663.2|61684.1|61669.1|61675.7|61660.7|395
1620328800000|2021-05-06 19:20:00|61678.3|61663.3|61668.2|61653.2|61678.8|61663.8|61667.4|61652.4|458
1620329100000|2021-05-06 19:25:00|61668.1|61653.1|61658.8|61638.8|61670.6|61655.6|61655.8|61638.7|579
1620329400000|2021-05-06 19:30:00|61658.7|61638.7|61662.6|61647.6|61663|61648|61655|61636.8|437
1620329700000|2021-05-06 19:35:00|61662.7|61647.7|61656.6|61641.6|61662.8|61647.8|61653.1|61638.1|487
1620330000000|2021-05-06 19:40:00|61655.2|61640.2|61657.9|61642.9|61658.3|61643.3|61654.4|61639.4|409
1620330300000|2021-05-06 19:45:00|61657.8|61642.8|61656.7|61641.7|61669.2|61654.2|61654.7|61639.7|551
1620330600000|2021-05-06 19:50:00|61656.6|61641.6|61647.5|61632.5|61658.2|61642.9|61646.8|61631.8|626
1620330900000|2021-05-06 19:55:00|61647.2|61632.2|61649|61634|61656.1|61641.1|61644.7|61629.7|733
1620331200000|2021-05-06 20:00:00|61648.9|61633.9|61661.7|61646.7|61666|61649.3|61648.9|61633.9|558
1620331500000|2021-05-06 20:05:00|61661.8|61646.8|61660.6|61645.6|61664.1|61647.6|61660.2|61643.5|286
1620331800000|2021-05-06 20:10:00|61660.7|61645.7|61668.9|61653.9|61669.8|61654.3|61657.8|61642.8|308
1620332100000|2021-05-06 20:15:00|61669|61654|61670.9|61655.9|61673.9|61657.1|61668.1|61651|243
1620332400000|2021-05-06 20:20:00|61670.6|61655.6|61668.1|61653.1|61670.9|61655.9|61667.5|61652.5|166
1620332700000|2021-05-06 20:25:00|61668|61653|61663.1|61648.1|61671|61653.8|61662.3|61645.3|197
1620333000000|2021-05-06 20:30:00|61662.9|61647.9|61661|61641|61669|61651.9|61657.5|61640.4|283
1620333300000|2021-05-06 20:35:00|61660.9|61640.9|61655.7|61640.7|61660.9|61641.5|61653.4|61637.5|221
1620333600000|2021-05-06 20:40:00|61655.4|61640.4|61653.2|61638.2|61660.5|61642.5|61652.1|61634.7|245
1620333900000|2021-05-06 20:45:00|61653.3|61638.3|61658.1|61638.1|61659.6|61641|61648.1|61630.4|359
1620334200000|2021-05-06 20:50:00|61658.2|61638.2|61653.7|61633.7|61658.7|61640.8|61651.6|61633.5|310
1620334500000|2021-05-06 20:55:00|61653.5|61633.5|61643.5|61623.5|61653.5|61633.5|61641.2|61620.3|279
1620334800000|2021-05-06 21:00:00|61642.9|61622.9|61675.1|61627.2|61679.2|61631.7|61642.9|61622.9|83
1620335100000|2021-05-06 21:05:00|61678.4|61621.7|61664.1|61623.5|61678.4|61636|61637.1|61607.1|232
1620335400000|2021-05-06 21:10:00|61660.9|61628.5|61666.5|61622.5|61676.6|61632.2|61652|61611.2|180
1620335700000|2021-05-06 21:15:00|61660.8|61622|61666.4|61621.3|61675.2|61632.6|61652.5|61612.7|85
1620336000000|2021-05-06 21:20:00|61674.6|61613.9|61663.7|61631.7|61674.6|61637.7|61655.8|61613.9|112
1620336300000|2021-05-06 21:25:00|61663.8|61631|61660.1|61633.8|61670.4|61638.1|61656.6|61622.1|66
1620336600000|2021-05-06 21:30:00|61657.7|61634.8|61654|61624.2|61666.5|61636.8|61654|61623.7|164
1620336900000|2021-05-06 21:35:00|61654.3|61624.5|61654.4|61632.7|61664.7|61634.6|61646.6|61619.4|233
1620337200000|2021-05-06 21:40:00|61656.4|61630.1|61659.8|61621|61662.2|61634.5|61651.6|61619.8|192
1620337500000|2021-05-06 21:45:00|61657.4|61624.4|61651.6|61631.6|61657.4|61632.3|61649.6|61621.7|241
1620337800000|2021-05-06 21:50:00|61651.4|61631.4|61650.8|61630.4|61662.8|61633.3|61650.4|61623.7|230
1620338100000|2021-05-06 21:55:00|61650.5|61630.1|61659.2|61631.9|61668.2|61635.2|61649.7|61618.4|277
1620338400000|2021-05-06 22:00:00|61660.6|61633|61657.3|61637.3|61663.2|61640.6|61651.2|61628.1|469
1620338700000|2021-05-06 22:05:00|61654.5|61634.5|61662.1|61642.1|61673.6|61642.4|61654.5|61634.5|361
1620339000000|2021-05-06 22:10:00|61661.9|61641.9|61662.6|61642.6|61675.1|61648.2|61659.4|61639.4|380
1620339300000|2021-05-06 22:15:00|61662.8|61642.8|61665.4|61645.4|61667.3|61647.3|61660.2|61640.2|244
1620339600000|2021-05-06 22:20:00|61664.9|61644.9|61665.6|61645.6|61667.6|61649.1|61663.3|61644.5|245
1620339900000|2021-05-06 22:25:00|61665.8|61645.8|61660.4|61640.4|61666.9|61646.9|61660|61640|149
1620340200000|2021-05-06 22:30:00|61660|61640|61661.9|61641.9|61665.7|61645.7|61659|61639|229
1620340500000|2021-05-06 22:35:00|61662.1|61642.1|61669.7|61649.7|61672.1|61652.1|61661.2|61641.2|261
1620340800000|2021-05-06 22:40:00|61670.6|61650.6|61659.9|61639.9|61671.7|61653.7|61658.6|61638.6|195
1620341100000|2021-05-06 22:45:00|61660.1|61640.1|61661.3|61641.3|61665.7|61648.5|61658.8|61638.8|178
1620341400000|2021-05-06 22:50:00|61661.4|61641.4|61665.3|61645.3|61666.4|61646.4|61660.3|61641.4|141
1620341700000|2021-05-06 22:55:00|61665.5|61645.5|61666.2|61646.2|61670.4|61650.4|61664.6|61644.6|200
1620342000000|2021-05-06 23:00:00|61666|61646|61656.2|61636.2|61668|61648|61655.8|61635.8|212
1620342300000|2021-05-06 23:05:00|61656.1|61636.1|61657.1|61637.1|61658.4|61638.4|61651.8|61631.8|197
1620342600000|2021-05-06 23:10:00|61657.3|61637.3|61648.6|61628.6|61658.6|61638.6|61647.9|61627.9|179
1620342900000|2021-05-06 23:15:00|61648.5|61628.5|61650.5|61630.5|61653|61633|61648.3|61628.3|148
1620343200000|2021-05-06 23:20:00|61650.8|61630.8|61652.4|61632.4|61653.7|61633.7|61650|61630|175
1620343500000|2021-05-06 23:25:00|61652.1|61632.1|61645.4|61625.4|61652.1|61632.1|61644.9|61624.9|191
1620343800000|2021-05-06 23:30:00|61645.2|61625.2|61648|61628|61650.8|61630.8|61644.9|61624.9|192
1620344100000|2021-05-06 23:35:00|61647.7|61627.7|61646.3|61626.3|61648.6|61628.6|61644.6|61624.6|201
1620344400000|2021-05-06 23:40:00|61647.3|61627.3|61643.5|61623.5|61648.6|61628.6|61643|61623|219
1620344700000|2021-05-06 23:45:00|61643|61623|61641.5|61621.5|61643.2|61624.1|61637.9|61617.9|239
1620345000000|2021-05-06 23:50:00|61641.4|61621.4|61643.1|61623.1|61643.3|61623.3|61640.4|61620.4|202
1620345300000|2021-05-06 23:55:00|61642.9|61622.9|61642.8|61622.8|61643.6|61623.6|61639.7|61619.7|177
1620345600000|2021-05-07 00:00:00|61643|61623|61622.7|61602.7|61647.2|61627.2|61620.1|61600.1|654
1620345900000|2021-05-07 00:05:00|61622.3|61602.3|61630.9|61610.9|61632.2|61612.2|61619.8|61599.8|602
1620346200000|2021-05-07 00:10:00|61631.1|61611.1|61630|61610|61638.4|61618.4|61625.7|61605.7|486
1620346500000|2021-05-07 00:15:00|61629.9|61609.9|61637.1|61617.1|61637.3|61617.3|61624.3|61604.3|341
1620346800000|2021-05-07 00:20:00|61636.8|61616.8|61635.4|61615.4|61637.7|61617.7|61632.2|61612.2|397
1620347100000|2021-05-07 00:25:00|61635.2|61615.2|61638.1|61618.1|61642.2|61622.2|61634.5|61614.5|331
1620347400000|2021-05-07 00:30:00|61637.8|61617.8|61638.4|61618.4|61639.5|61619.5|61632.1|61612.1|395
1620347700000|2021-05-07 00:35:00|61638.3|61618.3|61633.9|61613.9|61639|61619|61630.1|61612|312
1620348000000|2021-05-07 00:40:00|61634|61614|61639.5|61619.5|61642.3|61622.8|61631.6|61612.8|366
1620348300000|2021-05-07 00:45:00|61639.7|61619.7|61643|61623|61643.5|61625.2|61636.8|61619.2|358
1620348600000|2021-05-07 00:50:00|61643.1|61623.1|61655.8|61635.8|61656.1|61638.8|61639.9|61622.9|464
1620348900000|2021-05-07 00:55:00|61655.7|61635.7|61650.2|61630.2|61663|61644.5|61644.8|61626.1|504
1620349200000|2021-05-07 01:00:00|61650.8|61630.8|61657.9|61637.9|61658.5|61640.4|61642.4|61622.4|582
1620349500000|2021-05-07 01:05:00|61657.7|61637.7|61669.8|61649.8|61671.4|61653.3|61654.8|61637.7|501
1620349800000|2021-05-07 01:10:00|61670|61650|61656|61636|61670.3|61653.1|61654.1|61635.1|554
1620350100000|2021-05-07 01:15:00|61655.5|61635.5|61645.8|61625.8|61657.7|61637.7|61643.9|61623.9|639
1620350400000|2021-05-07 01:20:00|61645.5|61625.5|61656.1|61636.1|61657.1|61640|61641.7|61622.2|510
1620350700000|2021-05-07 01:25:00|61655.9|61635.9|61658.5|61638.5|61658.9|61639.1|61649.5|61630|404
1620351000000|2021-05-07 01:30:00|61658.6|61638.6|61657.8|61637.8|61663.6|61645.4|61649.2|61630|621
1620351300000|2021-05-07 01:35:00|61657.7|61637.7|61662.8|61642.8|61663.7|61645.8|61655.4|61635.4|517
1620351600000|2021-05-07 01:40:00|61662.9|61642.9|61648|61628|61662.9|61643.8|61647.3|61627.3|494
1620351900000|2021-05-07 01:45:00|61648.1|61628.1|61641|61621|61648.5|61628.5|61632.6|61614.9|553
1620352200000|2021-05-07 01:50:00|61641.1|61621.1|61650.2|61630.2|61650.7|61633.1|61636.5|61618.6|483
1620352500000|2021-05-07 01:55:00|61650.1|61630.1|61639.3|61619.3|61651.2|61633.8|61638.8|61618.8|476
1620352800000|2021-05-07 02:00:00|61640.4|61620.4|61634.3|61614.3|61642.9|61624.3|61627.7|61610.5|638
1620353100000|2021-05-07 02:05:00|61634.1|61614.1|61640.3|61620.3|61643.1|61625.1|61631.9|61614.1|583
1620353400000|2021-05-07 02:10:00|61640|61620|61645.3|61625.3|61646.9|61628.6|61636.6|61616.9|541
1620353700000|2021-05-07 02:15:00|61645.4|61625.4|61647.2|61627.2|61654.3|61635.1|61643.9|61625.3|468
1620354000000|2021-05-07 02:20:00|61647.1|61627.1|61642.6|61622.6|61647.7|61630.1|61637.2|61619.9|494
1620354300000|2021-05-07 02:25:00|61642.5|61622.5|61645.4|61625.4|61646.9|61628.5|61639.7|61619.7|427
1620354600000|2021-05-07 02:30:00|61645.6|61625.6|61658.7|61638.7|61660.9|61643.1|61645.5|61625.6|560
1620354900000|2021-05-07 02:35:00|61660|61640|61654.4|61634.4|61660.9|61643.9|61652.9|61632.9|516
1620355200000|2021-05-07 02:40:00|61654.3|61634.3|61655.7|61635.7|61659|61639|61652.4|61632.4|513
1620355500000|2021-05-07 02:45:00|61655.9|61635.9|61647.2|61627.2|61657.3|61639.8|61644.6|61625.1|463
1620355800000|2021-05-07 02:50:00|61647.1|61627.1|61650.3|61630.3|61651|61632.9|61645.7|61626.4|399
1620356100000|2021-05-07 02:55:00|61650.2|61630.2|61639.1|61619.1|61650.4|61631.4|61636.7|61616.7|464
1620356400000|2021-05-07 03:00:00|61638.6|61618.6|61636.2|61616.2|61640.9|61620.9|61631.2|61611.2|531
1620356700000|2021-05-07 03:05:00|61635.9|61615.9|61636.5|61616.5|61641.5|61622|61631.6|61613.7|625
1620357000000|2021-05-07 03:10:00|61636.6|61616.6|61634.1|61614.1|61637.1|61619.4|61628.8|61611.2|556
1620357300000|2021-05-07 03:15:00|61634|61614|61626.6|61606.6|61635.5|61617.9|61622.4|61604.2|504
1620357600000|2021-05-07 03:20:00|61626.8|61606.8|61626.9|61606.9|61632.6|61615|61625.9|61605.9|443
1620357900000|2021-05-07 03:25:00|61626.8|61606.8|61623.5|61603.5|61629.5|61609.9|61620.3|61600.8|535
1620358200000|2021-05-07 03:30:00|61623.4|61603.4|61628.5|61608.5|61629.6|61609.6|61622.4|61603.2|475
1620358500000|2021-05-07 03:35:00|61628.6|61608.6|61621.2|61606.2|61634.4|61614.4|61618.5|61600.8|563
1620358800000|2021-05-07 03:40:00|61621.4|61606.4|61626.4|61611.4|61627.3|61611.9|61618.7|61601.1|509
1620359100000|2021-05-07 03:45:00|61626.3|61611.3|61624.7|61609.7|61629.3|61612.2|61623.8|61605.7|471
1620359400000|2021-05-07 03:50:00|61624.9|61609.9|61630.1|61615.1|61634.5|61617.3|61621.2|61603.8|389
1620359700000|2021-05-07 03:55:00|61629.9|61614.9|61627.5|61607.5|61631.7|61615.1|61623.7|61606.9|370
1620360000000|2021-05-07 04:00:00|61627.6|61607.6|61621.5|61606.5|61630.6|61612.4|61621.2|61606.2|359
1620360300000|2021-05-07 04:05:00|61621.4|61606.4|61624.2|61609.2|61625.3|61609.2|61618.5|61601.2|304
1620360600000|2021-05-07 04:10:00|61624.1|61609.1|61625.7|61605.7|61626.2|61609.6|61620.9|61603.1|315
1620360900000|2021-05-07 04:15:00|61626.1|61606.1|61624.5|61609.5|61630.5|61612.7|61623.1|61604.6|337
1620361200000|2021-05-07 04:20:00|61624.6|61609.6|61625.3|61610.3|61627.1|61611.9|61623.6|61606.4|288
1620361500000|2021-05-07 04:25:00|61625.5|61610.5|61632.7|61612.7|61633.1|61616.1|61623.8|61608.8|291
1620361800000|2021-05-07 04:30:00|61632.6|61612.6|61630|61610|61633.3|61615|61623.5|61603.5|341
1620362100000|2021-05-07 04:35:00|61629.8|61609.8|61637.3|61617.3|61637.5|61617.5|61626.4|61609.2|179
1620362400000|2021-05-07 04:40:00|61637.2|61617.2|61634.6|61614.6|61638.6|61620.6|61629.3|61611.8|254
1620362700000|2021-05-07 04:45:00|61634.5|61614.5|61642.5|61627.5|61645.4|61628.6|61630.7|61613.4|353
1620363000000|2021-05-07 04:50:00|61642.4|61627.4|61638.9|61623.9|61644.5|61627.4|61636.7|61620|278
1620363300000|2021-05-07 04:55:00|61639|61624|61648.5|61628.5|61650.9|61632.8|61637.1|61619|436
1620363600000|2021-05-07 05:00:00|61648.2|61628.2|61642.7|61627.7|61652|61634.3|61639.3|61620.9|422
1620363900000|2021-05-07 05:05:00|61642.8|61627.8|61641.4|61626.4|61645.2|61627.9|61639.5|61623.5|282
1620364200000|2021-05-07 05:10:00|61641.3|61626.3|61643|61628|61644.6|61628.1|61636.5|61621.5|334
1620364500000|2021-05-07 05:15:00|61642.9|61627.9|61635|61620|61646.8|61630.3|61632.6|61617.6|372
1620364800000|2021-05-07 05:20:00|61634.7|61619.7|61640.4|61625.4|61643.2|61625.9|61633.4|61616.6|346
1620365100000|2021-05-07 05:25:00|61640.3|61625.3|61647.9|61627.9|61648.8|61631.3|61638.2|61622.8|326
1620365400000|2021-05-07 05:30:00|61647.8|61627.8|61651.9|61636.9|61654|61637.4|61642.2|61624.4|590
1620365700000|2021-05-07 05:35:00|61651.7|61636.7|61645.4|61630.4|61655.5|61637.3|61644.9|61628.1|457
1620366000000|2021-05-07 05:40:00|61645.6|61630.6|61647.9|61632.9|61653.9|61636.7|61644.5|61627.9|408
1620366300000|2021-05-07 05:45:00|61648.7|61633.7|61645.6|61630.6|61655.5|61637.8|61642.6|61624.7|534
1620366600000|2021-05-07 05:50:00|61645.5|61630.5|61657.2|61637.2|61658.9|61641.9|61644.2|61628.1|541
1620366900000|2021-05-07 05:55:00|61657.3|61637.3|61663.6|61643.6|61665.4|61649.2|61651.8|61636|525
1620367200000|2021-05-07 06:00:00|61664|61644|61664.6|61649.6|61672.4|61657.4|61660.7|61643.4|608
1620367500000|2021-05-07 06:05:00|61664.7|61649.7|61659.6|61639.6|61670.7|61655.5|61646.9|61629.1|602
1620367800000|2021-05-07 06:10:00|61659.8|61639.8|61667.2|61652.2|61672.4|61655.1|61650.9|61634.9|660
1620368100000|2021-05-07 06:15:00|61671|61651|61674.6|61659.6|61679.7|61663|61663.8|61648.8|693
1620368400000|2021-05-07 06:20:00|61674.9|61659.9|61682.4|61667.4|61693.6|61675.4|61674.1|61657.3|667
1620368700000|2021-05-07 06:25:00|61684.5|61664.5|61702.3|61687.3|61705.3|61688.4|61682.4|61664.5|672
1620369000000|2021-05-07 06:30:00|61702.8|61687.8|61689.4|61674.4|61703|61688|61689.3|61674.3|569
1620369300000|2021-05-07 06:35:00|61689.6|61674.6|61682.9|61667.9|61696.8|61681.8|61677|61662|651
1620369600000|2021-05-07 06:40:00|61682.8|61667.8|61678.2|61663.2|61691.7|61676.7|61672.5|61656.9|668
1620369900000|2021-05-07 06:45:00|61678.9|61663.9|61669.9|61654.9|61687.1|61672.1|61669.5|61654.5|515
1620370200000|2021-05-07 06:50:00|61669.8|61654.8|61685|61670|61685|61670|61669.8|61654.8|496
1620370500000|2021-05-07 06:55:00|61685.1|61670.1|61677|61662|61687|61672|61674|61659|523
1620370800000|2021-05-07 07:00:00|61676.6|61661.6|61655|61640|61682.6|61667.6|61651.6|61636.6|673
1620371100000|2021-05-07 07:05:00|61654.9|61639.9|61652.3|61637.3|61666|61651|61645.8|61630.8|697
1620371400000|2021-05-07 07:10:00|61651.9|61636.9|61555.1|61535.1|61651.9|61636.9|61552.9|61532.9|753
1620371700000|2021-05-07 07:15:00|61556.1|61536.1|61571.3|61556.3|61589.9|61572.5|61519.1|61499.1|1020
1620372000000|2021-05-07 07:20:00|61571.4|61556.4|61586.8|61571.8|61598.4|61583.4|61562.5|61546.6|884
1620372300000|2021-05-07 07:25:00|61587|61572|61609.9|61594.9|61611.7|61596.7|61586.4|61571.4|835
1620372600000|2021-05-07 07:30:00|61610|61595|61599.5|61584.5|61619.3|61604.3|61595.6|61580.6|803
1620372900000|2021-05-07 07:35:00|61599.4|61584.4|61583.8|61568.8|61615.1|61599.8|61583.7|61568.7|817
1620373200000|2021-05-07 07:40:00|61583.7|61568.7|61601.6|61586.6|61616|61600.6|61581.5|61566.5|789
1620373500000|2021-05-07 07:45:00|61601.5|61586.5|61594.6|61579.6|61613.2|61595.7|61588.8|61573.8|819
1620373800000|2021-05-07 07:50:00|61594.8|61579.8|61582.7|61567.7|61595.4|61580.4|61581.3|61566.3|544
1620374100000|2021-05-07 07:55:00|61582.4|61567.4|61578.8|61563.8|61589.2|61572.7|61576|61559|732
1620374400000|2021-05-07 08:00:00|61578.9|61563.9|61577.3|61562.3|61590.1|61575.1|61564.7|61548.1|734
1620374700000|2021-05-07 08:05:00|61577.1|61562.1|61554|61539|61579.4|61564.4|61551.4|61533.9|800
1620375000000|2021-05-07 08:10:00|61553.7|61538.7|61569.5|61554.5|61575.4|61557.6|61549.2|61534|686
1620375300000|2021-05-07 08:15:00|61569.6|61554.6|61579.9|61559.9|61581.4|61564|61563.4|61546|642
1620375600000|2021-05-07 08:20:00|61580|61560|61589.3|61574.3|61590.6|61575.3|61574.7|61558.7|734
1620375900000|2021-05-07 08:25:00|61589.5|61574.5|61567.2|61552.2|61593.3|61578.3|61564.2|61549.2|651
1620376200000|2021-05-07 08:30:00|61567.4|61552.4|61550.9|61535.9|61570.1|61555.1|61546|61531|684
1620376500000|2021-05-07 08:35:00|61551|61536|61528.8|61513.8|61551|61536|61523.6|61508|726
1620376800000|2021-05-07 08:40:00|61528.6|61513.6|61524.1|61509.1|61535.9|61518.6|61520.8|61504.5|581
1620377100000|2021-05-07 08:45:00|61524.5|61509.5|61515.7|61500.7|61527.7|61511.6|61510|61493.7|689
1620377400000|2021-05-07 08:50:00|61515.2|61500.2|61523.5|61508.5|61526.5|61511.5|61510.4|61494.4|632
1620377700000|2021-05-07 08:55:00|61523.2|61508.2|61525.2|61510.2|61535.1|61519.5|61517.5|61502.5|663
1620378000000|2021-05-07 09:00:00|61525.1|61510.1|61541.8|61526.8|61543.6|61528.6|61525.1|61510.1|660
1620378300000|2021-05-07 09:05:00|61541.4|61526.4|61541.4|61526.4|61542.1|61527.1|61527.8|61512.2|595
1620378600000|2021-05-07 09:10:00|61541.9|61526.9|61545|61530|61547.6|61531.8|61532.6|61517.6|630
1620378900000|2021-05-07 09:15:00|61544.9|61529.9|61539.6|61524.6|61545.8|61530.5|61530.6|61515.6|594
1620379200000|2021-05-07 09:20:00|61539.7|61524.7|61549.6|61534.6|61550.3|61535.3|61536.8|61521|658
1620379500000|2021-05-07 09:25:00|61549.9|61534.9|61555|61540|61560.5|61543.8|61548.7|61531.3|550
1620379800000|2021-05-07 09:30:00|61554.5|61539.5|61569.1|61554.1|61569.2|61554.2|61554.5|61537.5|548
1620380100000|2021-05-07 09:35:00|61570.2|61555.2|61584.7|61569.7|61586.5|61570.6|61565.3|61549.6|628
1620380400000|2021-05-07 09:40:00|61584.9|61569.9|61587.9|61572.9|61592.4|61576.1|61582.9|61566.4|639
1620380700000|2021-05-07 09:45:00|61588.1|61573.1|61593.6|61578.6|61596.6|61580.7|61585.8|61569|516
1620381000000|2021-05-07 09:50:00|61593.7|61578.7|61582.3|61567.3|61599.7|61583.6|61582.1|61567.1|488
1620381300000|2021-05-07 09:55:00|61582.2|61567.2|61572.9|61557.9|61582.2|61567.2|61563.8|61548.8|683
1620381600000|2021-05-07 10:00:00|61572.4|61557.4|61548.4|61533.4|61575.5|61560.5|61545|61529.4|706
1620381900000|2021-05-07 10:05:00|61548.8|61533.8|61561.8|61546.8|61567.1|61552.1|61548.8|61533.8|627
1620382200000|2021-05-07 10:10:00|61561.9|61546.9|61549.7|61534.7|61562|61547|61549.3|61534.3|546
1620382500000|2021-05-07 10:15:00|61549.6|61534.6|61535.7|61520.7|61550.3|61535.3|61529.8|61514.8|613
1620382800000|2021-05-07 10:20:00|61535.3|61520.3|61542.6|61527.6|61545.6|61528|61528.7|61513.7|561
1620383100000|2021-05-07 10:25:00|61542.2|61527.2|61558.7|61543.7|61559.2|61544.2|61541.3|61526.3|671
1620383400000|2021-05-07 10:30:00|61558.6|61543.6|61574.4|61559.4|61577.7|61562.7|61558.5|61543.5|559
1620383700000|2021-05-07 10:35:00|61574.5|61559.5|61580|61565|61586.9|61571.9|61574.5|61559.5|522
1620384000000|2021-05-07 10:40:00|61580.1|61565.1|61576.8|61561.8|61585.8|61570.7|61571.4|61555.4|653
1620384300000|2021-05-07 10:45:00|61577.2|61562.2|61584.9|61569.9|61587.6|61572.6|61573.7|61558.7|595
1620384600000|2021-05-07 10:50:00|61585|61570|61592.8|61577.8|61597.7|61582.7|61584.2|61569.2|590
1620384900000|2021-05-07 10:55:00|61592.3|61577.3|61607.8|61592.8|61610.5|61595.5|61581.8|61563.9|871
1620385200000|2021-05-07 11:00:00|61607.4|61592.4|61597.2|61582.2|61615|61600|61596.4|61581.4|795
1620385500000|2021-05-07 11:05:00|61597.5|61582.5|61595.8|61580.8|61600|61585|61592.8|61577.8|557
1620385800000|2021-05-07 11:10:00|61597|61582|61582.4|61567.4|61598.3|61583.3|61581.6|61566.6|552
1620386100000|2021-05-07 11:15:00|61583.2|61568.2|61598.9|61583.9|61605.8|61590.8|61583.2|61568.2|527
1620386400000|2021-05-07 11:20:00|61599.3|61584.3|61597.3|61582.3|61603.5|61588.5|61588.7|61573.7|569
1620386700000|2021-05-07 11:25:00|61597.2|61582.2|61592.1|61577.1|61603.2|61588.2|61591.7|61576.7|551
1620387000000|2021-05-07 11:30:00|61589.9|61574.9|61597.9|61582.9|61603.5|61588.5|61587.9|61572.9|581
1620387300000|2021-05-07 11:35:00|61598.4|61583.4|61599.7|61584.7|61601.8|61586.8|61587.5|61572.5|629
1620387600000|2021-05-07 11:40:00|61600.1|61585.1|61595.5|61580.5|61600.7|61585.7|61587.4|61572.4|601
1620387900000|2021-05-07 11:45:00|61595.3|61580.3|61613.1|61598.1|61614.7|61599.7|61587.2|61572.2|591
1620388200000|2021-05-07 11:50:00|61612.4|61597.4|61629.3|61614.3|61629.8|61614.8|61610.2|61595.2|605
1620388500000|2021-05-07 11:55:00|61629.5|61614.5|61633.7|61618.7|61639.7|61624.7|61626.7|61611.7|771
1620388800000|2021-05-07 12:00:00|61634|61619|61654.6|61639.6|61656.7|61641.7|61632|61617|755
1620389100000|2021-05-07 12:05:00|61653.9|61638.9|61671.3|61656.3|61674.9|61659.9|61651.2|61636.2|747
1620389400000|2021-05-07 12:10:00|61670.9|61655.9|61672.3|61657.3|61675.2|61660.2|61664.4|61649.4|707
1620389700000|2021-05-07 12:15:00|61673.2|61658.2|61658.1|61643.1|61675|61660|61649.6|61634.6|719
1620390000000|2021-05-07 12:20:00|61658.4|61643.4|61648.9|61633.9|61658.9|61643.9|61637.9|61622.9|663
1620390300000|2021-05-07 12:25:00|61648.8|61633.8|61655.9|61624.3|61663.1|61647.1|61631.2|61609.2|792
1620390600000|2021-05-07 12:30:00|61655.8|61624.4|61346.1|61326.1|61664|61625.4|61284.6|61264.6|1158
1620390900000|2021-05-07 12:35:00|61346.6|61326.6|61312.1|61292.1|61381.2|61361.2|61290.3|61272.6|1148
1620391200000|2021-05-07 12:40:00|61314|61294|61334.8|61314.8|61362.1|61343.8|61274.3|61256.4|1140
1620391500000|2021-05-07 12:45:00|61335|61315|61289.2|61274.2|61335.5|61317.3|61287|61270.8|1078
1620391800000|2021-05-07 12:50:00|61287.7|61272.7|61268.9|61253.9|61294.1|61276.8|61227.7|61210.1|1092
1620392100000|2021-05-07 12:55:00|61269.4|61254.4|61318|61298|61326.3|61310.7|61250|61232.3|1093
1620392400000|2021-05-07 13:00:00|61318.1|61298.1|61379.4|61364.4|61379.4|61364.4|61297.8|61278.1|1082
1620392700000|2021-05-07 13:05:00|61382.8|61367.8|61401.1|61386.1|61425.7|61410.7|61370.4|61352.1|1094
1620393000000|2021-05-07 13:10:00|61402.8|61387.8|61367.1|61352.1|61420.5|61403.1|61351.6|61336.4|1023
1620393300000|2021-05-07 13:15:00|61367|61352|61387.9|61372.9|61387.9|61372.9|61342|61327|1009
1620393600000|2021-05-07 13:20:00|61387.8|61372.8|61424.5|61409.5|61439.3|61424.3|61387.7|61370.3|1042
1620393900000|2021-05-07 13:25:00|61424.1|61409.1|61439|61424|61453.1|61434.6|61402.2|61387.2|798
1620394200000|2021-05-07 13:30:00|61438|61423|61443.3|61428.3|61451.7|61436.7|61423.1|61407.4|760
1620394500000|2021-05-07 13:35:00|61442.9|61427.9|61403.9|61388.9|61446.5|61431.5|61399.5|61382|768
1620394800000|2021-05-07 13:40:00|61403|61388|61410.5|61395.5|61451.6|61435.9|61397.7|61382.7|771
1620395100000|2021-05-07 13:45:00|61409.1|61394.1|61363.8|61348.8|61436|61421|61355.9|61340.9|769
1620395400000|2021-05-07 13:50:00|61363.5|61348.5|61378.6|61363.6|61389.5|61372|61348.3|61330.9|735
1620395700000|2021-05-07 13:55:00|61378.5|61363.5|61354|61339|61382.2|61367.2|61345.3|61330.3|749
1620396000000|2021-05-07 14:00:00|61353.3|61338.3|61341.3|61326.3|61371.5|61354.7|61331.2|61316.2|758
1620396300000|2021-05-07 14:05:00|61343.4|61328.4|61321.2|61306.2|61349.5|61334.5|61312.6|61297.6|666
1620396600000|2021-05-07 14:10:00|61319.8|61304.8|61284.1|61269.1|61319.8|61304.8|61277.3|61262.3|715
1620396900000|2021-05-07 14:15:00|61283.7|61268.7|61265.3|61250.3|61292.1|61277.1|61260.9|61245.9|710
1620397200000|2021-05-07 14:20:00|61265.8|61250.8|61260.7|61245.7|61268.7|61253.7|61237.6|61222.6|724
1620397500000|2021-05-07 14:25:00|61259.7|61244.7|61240.6|61225.6|61264.2|61249.2|61237.4|61222.4|704
1620397800000|2021-05-07 14:30:00|61239.5|61224.5|61225.8|61210.8|61239.5|61224.5|61222.9|61207.9|685
1620398100000|2021-05-07 14:35:00|61225.6|61210.6|61244.5|61229.5|61251.8|61234.7|61208.6|61193.6|687
1620398400000|2021-05-07 14:40:00|61244.1|61229.1|61226.6|61211.6|61244.3|61229.3|61222|61207|698
1620398700000|2021-05-07 14:45:00|61227|61212|61226.8|61211.8|61251|61236|61206.2|61191.2|706
1620399000000|2021-05-07 14:50:00|61223.7|61208.7|61271.7|61256.7|61275.8|61260.8|61223.7|61208.7|742
1620399300000|2021-05-07 14:55:00|61272.5|61257.5|61253|61238|61276.9|61261.9|61238.3|61223.3|701
1620399600000|2021-05-07 15:00:00|61252|61237|61235.9|61220.9|61262.3|61247.3|61235.3|61220.3|706
1620399900000|2021-05-07 15:05:00|61235.7|61220.7|61240.9|61225.9|61265.6|61248.5|61235.5|61220.5|672
1620400200000|2021-05-07 15:10:00|61240.7|61225.7|61220.2|61205.2|61247.8|61232.8|61219.7|61204.3|609
1620400500000|2021-05-07 15:15:00|61220.4|61205.4|61218.2|61203.2|61229.2|61213.2|61213.1|61197|679
1620400800000|2021-05-07 15:20:00|61218.8|61203.8|61190.4|61175.4|61224.1|61209.1|61188.8|61173.8|622
1620401100000|2021-05-07 15:25:00|61190|61175|61217.2|61202.2|61218.4|61203.4|61188.7|61173.7|643
1620401400000|2021-05-07 15:30:00|61214.6|61199.6|61207.3|61192.3|61218.3|61203.3|61198.2|61181.7|636
1620401700000|2021-05-07 15:35:00|61207.5|61192.5|61176.9|61161.9|61208.1|61193.1|61168.1|61151.5|695
1620402000000|2021-05-07 15:40:00|61177.2|61162.2|61152|61137|61177.2|61162.2|61150|61133.1|652
1620402300000|2021-05-07 15:45:00|61154.6|61134.6|61147.3|61132.3|61158.2|61140.9|61141.5|61126.5|701
1620402600000|2021-05-07 15:50:00|61147.5|61132.5|61144.6|61129.6|61155.5|61140.5|61141.6|61126.6|607
1620402900000|2021-05-07 15:55:00|61144.4|61129.4|61136.3|61121.3|61152.5|61137.5|61135|61120|544
1620403200000|2021-05-07 16:00:00|61136.4|61121.4|61155.1|61140.1|61155.5|61140.5|61136.3|61121.3|604
1620403500000|2021-05-07 16:05:00|61155|61140|61183.1|61168.1|61187.7|61170.5|61155|61139|581
1620403800000|2021-05-07 16:10:00|61182.7|61167.7|61188.2|61173.2|61196.9|61178.6|61178.4|61162.5|586
1620404100000|2021-05-07 16:15:00|61188.1|61173.1|61173.9|61158.9|61193.2|61178.2|61170.3|61154.7|564
1620404400000|2021-05-07 16:20:00|61174.1|61159.1|61177.2|61157.2|61188.3|61170.6|61172.6|61156.6|539
1620404700000|2021-05-07 16:25:00|61174.7|61159.7|61175.5|61160.5|61181.6|61163.3|61172.2|61155.5|552
1620405000000|2021-05-07 16:30:00|61173.9|61158.9|61194.4|61179.4|61196.2|61181.2|61170.3|61154.6|585
1620405300000|2021-05-07 16:35:00|61195|61180|61232.4|61217.4|61240.6|61223|61194.9|61179.9|678
1620405600000|2021-05-07 16:40:00|61232.1|61217.1|61239|61224|61243.4|61227.6|61230.1|61215.1|589
1620405900000|2021-05-07 16:45:00|61239.2|61224.2|61246.9|61231.9|61254.9|61239.3|61235|61216.6|592
1620406200000|2021-05-07 16:50:00|61246.4|61231.4|61247.7|61232.7|61255|61239.8|61242.2|61224.8|556
1620406500000|2021-05-07 16:55:00|61247.6|61232.6|61205.1|61190.1|61249.8|61234.8|61204.1|61186.1|614
1620406800000|2021-05-07 17:00:00|61206.5|61191.5|61185.2|61170.2|61212|61197|61185.2|61170.2|540
1620407100000|2021-05-07 17:05:00|61186|61171|61174.7|61159.7|61189|61174|61169|61153.2|549
1620407400000|2021-05-07 17:10:00|61173.8|61158.8|61172.3|61157.3|61176.8|61160.8|61164.5|61149.5|530
1620407700000|2021-05-07 17:15:00|61172.4|61157.4|61179.2|61159.2|61202.6|61187.6|61172.4|61157.4|602
1620408000000|2021-05-07 17:20:00|61179.1|61159.1|61168.6|61153.6|61192.9|61177.9|61167.8|61152.8|735
1620408300000|2021-05-07 17:25:00|61168.9|61153.9|61179.2|61164.2|61180.4|61165.4|61160.6|61145.6|708
1620408600000|2021-05-07 17:30:00|61179.4|61164.4|61178.4|61163.4|61186.1|61171.1|61176.4|61161.4|616
1620408900000|2021-05-07 17:35:00|61178.3|61163.3|61161.5|61146.5|61179.9|61164.9|61159.1|61144.1|640
1620409200000|2021-05-07 17:40:00|61161.6|61146.6|61171.6|61156.6|61177.4|61162.4|61161.4|61146.4|608
1620409500000|2021-05-07 17:45:00|61171.7|61156.7|61148.6|61133.6|61171.9|61156.9|61144.5|61128.8|662
1620409800000|2021-05-07 17:50:00|61148.9|61133.9|61173|61158|61175.6|61159.5|61146.3|61131.3|626
1620410100000|2021-05-07 17:55:00|61173.2|61158.2|61163|61148|61177.5|61162.5|61160.4|61145.4|599
1620410400000|2021-05-07 18:00:00|61162.9|61147.9|61185.2|61170.2|61187.4|61172.4|61162.8|61147.8|678
1620410700000|2021-05-07 18:05:00|61184.7|61169.7|61181.9|61166.9|61187.4|61172.4|61173.7|61158.7|565
1620411000000|2021-05-07 18:10:00|61181.4|61166.4|61162.1|61147.1|61183.4|61168.4|61161|61146|530
1620411300000|2021-05-07 18:15:00|61161.9|61146.9|61174|61159|61177.2|61162.2|61160.9|61145.9|549
1620411600000|2021-05-07 18:20:00|61173.7|61158.7|61173.9|61158.9|61187.3|61171.5|61173.4|61158.4|501
1620411900000|2021-05-07 18:25:00|61173.8|61158.8|61170.9|61155.9|61181.3|61166.3|61169.7|61154.5|520
1620412200000|2021-05-07 18:30:00|61170.7|61155.7|61158.3|61143.3|61175.5|61160.5|61152.8|61137.8|538
1620412500000|2021-05-07 18:35:00|61158.4|61143.4|61161.9|61146.9|61172.9|61154|61152.3|61136.1|584
1620412800000|2021-05-07 18:40:00|61161.1|61146.1|61158.7|61143.7|61167|61152|61157.9|61142.9|561
1620413100000|2021-05-07 18:45:00|61158.5|61143.5|61153.9|61138.9|61164.7|61146.9|61149.8|61134.8|534
1620413400000|2021-05-07 18:50:00|61153.7|61138.7|61145.8|61130.8|61156.1|61141.1|61145.4|61128.2|593
1620413700000|2021-05-07 18:55:00|61145.7|61130.7|61133.1|61118.1|61148.6|61132.2|61132.3|61117.3|679
1620414000000|2021-05-07 19:00:00|61133|61118|61140.6|61125.6|61145|61127.9|61131.3|61116.3|597
1620414300000|2021-05-07 19:05:00|61140.4|61125.4|61140.4|61125.4|61143.7|61128.7|61134.6|61118.2|532
1620414600000|2021-05-07 19:10:00|61139.4|61124.4|61134.6|61119.6|61143|61126.6|61134.5|61119.5|449
1620414900000|2021-05-07 19:15:00|61134.7|61119.7|61124.6|61109.6|61139|61123.4|61124.2|61108|603
1620415200000|2021-05-07 19:20:00|61125|61110|61138.2|61123.2|61139.2|61124.2|61121.6|61105.2|682
1620415500000|2021-05-07 19:25:00|61138|61123|61123.6|61108.6|61142.7|61126.4|61122.1|61105.3|623
1620415800000|2021-05-07 19:30:00|61123.8|61108.8|61127.6|61112.6|61130.8|61115.8|61116.9|61101.7|673
1620416100000|2021-05-07 19:35:00|61127.8|61112.8|61116.2|61101.2|61138.5|61123.5|61114.6|61098|609
1620416400000|2021-05-07 19:40:00|61116.3|61101.3|61113.7|61098.7|61119.5|61102.8|61107.1|61091.3|546
1620416700000|2021-05-07 19:45:00|61114|61099|61104.9|61089.9|61114.8|61099.8|61102.4|61087.4|562
1620417000000|2021-05-07 19:50:00|61104.8|61089.8|61108.3|61093.3|61111.3|61096|61101.8|61086.5|620
1620417300000|2021-05-07 19:55:00|61108.7|61093.7|61122.5|61102.5|61123.4|61108.4|61107.9|61092|632
1620417600000|2021-05-07 20:00:00|61124.6|61104.6|61135.4|61115.4|61135.7|61116.8|61121.1|61102.7|646
1620417900000|2021-05-07 20:05:00|61135.3|61115.3|61132.6|61112.6|61138.4|61118.4|61131.5|61111.5|393
1620418200000|2021-05-07 20:10:00|61133.3|61113.3|61130.3|61110.3|61137.9|61117.9|61128.8|61108.8|417
1620418500000|2021-05-07 20:15:00|61130.4|61110.4|61125.2|61105.2|61132.3|61112.3|61124|61104|346
1620418800000|2021-05-07 20:20:00|61125.1|61105.1|61133.5|61113.5|61136.9|61116.9|61121.9|61101.9|314
1620419100000|2021-05-07 20:25:00|61134.1|61114.1|61140.3|61120.3|61144.3|61124.3|61132.1|61112.1|474
1620419400000|2021-05-07 20:30:00|61140.6|61120.6|61145.8|61125.8|61150.7|61130.7|61136.1|61116.1|296
1620419700000|2021-05-07 20:35:00|61145.2|61125.2|61142.3|61122.3|61145.2|61125.2|61136.1|61116.1|279
1620420000000|2021-05-07 20:40:00|61142.1|61122.1|61142.1|61122.1|61147.8|61127.8|61138.7|61118.7|301
1620420300000|2021-05-07 20:45:00|61142.2|61122.2|61144.6|61124.6|61146.8|61126.8|61139.6|61119.6|330
1620420600000|2021-05-07 20:50:00|61144.7|61124.7|61149|61129|61151.1|61131.1|61141.8|61121.8|348
1620420900000|2021-05-07 20:55:00|61144.5|61124.5|61140.9|61120.9|61144.5|61124.5|61137.7|61117.7|315
1620590400000|2021-05-09 20:00:00|61152.5|61122.5|61152.5|61122.5|61152.5|61122.5|61152.5|61122.5|1
1620590700000|2021-05-09 20:05:00|61192.5|61081.5|61192.5|61081.5|61192.5|61081.5|61192.5|61081.5|1
1620591000000|2021-05-09 20:10:00|61181.2|61088.9|61181.5|61088.8|61182.6|61089.5|61181.2|61088.6|12
1620591300000|2021-05-09 20:15:00|61181.3|61088.9|61167.3|61076.5|61181.3|61088.9|61167.3|61076.5|2
1620591600000|2021-05-09 20:20:00|61183.9|61075|61210.7|61099.7|61214.9|61103.9|61183.9|61075|4
1620591900000|2021-05-09 20:25:00|61210.6|61099.6|61190|61079|61210.6|61099.6|61190|61079|2
1620592200000|2021-05-09 20:30:00|61191.7|61080.7|61191.7|61080.7|61191.7|61080.7|61190.8|61079.8|3
1620592500000|2021-05-09 20:35:00|61190|61079|61190.5|61079.5|61191.7|61080.7|61190|61079|3
1620592800000|2021-05-09 20:40:00|61191.7|61080.7|61190|61079|61191.7|61080.7|61190|61079|2
1620593100000|2021-05-09 20:45:00|61191.7|61080.7|61183.9|61075|61202.6|61091.6|61183.9|61075|4
1620593400000|2021-05-09 20:50:00|61202|61094.1|61189.6|61090.6|61202|61094.1|61175.3|61075|8
1620593700000|2021-05-09 20:55:00|61202|61094|61202|61094|61203|61108.1|61138.1|61080.5|14
1620594000000|2021-05-09 21:00:00|61187.5|61086.4|61138.1|61108.1|61194.4|61109.5|61135.6|61073.9|20
1620594300000|2021-05-09 21:05:00|61136.3|61106.3|61133.9|61103.9|61161.8|61108.7|61108|61078|103
1620594600000|2021-05-09 21:10:00|61131.3|61101.3|61131.3|61101.3|61203.4|61107.2|61107.1|61077.1|145
1620594900000|2021-05-09 21:15:00|61167.9|61096.5|61128.6|61098.6|61180|61104.9|61127.3|61093.6|85
1620595200000|2021-05-09 21:20:00|61131.1|61101.1|61131.5|61101.5|61132.1|61102.1|61127.2|61097.2|51
1620595500000|2021-05-09 21:25:00|61131.7|61101.7|61129.7|61099.7|61132.1|61102.1|61128.5|61098.5|42
1620595800000|2021-05-09 21:30:00|61130|61100|61132.3|61102.3|61132.3|61102.3|61129.4|61099.4|29
1620596100000|2021-05-09 21:35:00|61132.1|61102.1|61130.6|61100.6|61132.6|61102.6|61130.5|61100.5|24
1620596400000|2021-05-09 21:40:00|61130.8|61100.8|61131.1|61101.1|61132.1|61102.1|61130.4|61100.4|15
1620596700000|2021-05-09 21:45:00|61130.7|61100.7|61126.7|61106.7|61131.1|61107.4|61125|61100.5|41
1620597000000|2021-05-09 21:50:00|61125.9|61105.9|61125.5|61105.5|61126.6|61106.6|61123.8|61103.8|23
1620597300000|2021-05-09 21:55:00|61125.8|61105.8|61126.6|61099.4|61157.3|61120|61118.4|61096.5|118
1620597600000|2021-05-09 22:00:00|61119.5|61099.5|61106.2|61086.2|61127.1|61101|61104.3|61084.3|514
1620597900000|2021-05-09 22:05:00|61105.5|61085.5|61108.9|61088.9|61118|61098|61105.5|61085.5|360
1620598200000|2021-05-09 22:10:00|61109|61089|61094.7|61074.7|61110.2|61090.2|61092.6|61072.6|352
1620598500000|2021-05-09 22:15:00|61094.6|61074.6|61102.4|61082.4|61103.2|61083.2|61088.2|61068.2|356
1620598800000|2021-05-09 22:20:00|61103.2|61083.2|61116.7|61096.7|61117.1|61097.1|61092.4|61072.4|383
1620599100000|2021-05-09 22:25:00|61116.8|61096.8|61144.9|61124.9|61144.9|61124.9|61116.6|61096.6|327
1620599400000|2021-05-09 22:30:00|61145.1|61125.1|61145.7|61125.7|61149.5|61129.5|61139.3|61119.3|414
1620599700000|2021-05-09 22:35:00|61145.8|61125.8|61149.2|61129.2|61155.4|61135.4|61145.6|61125.6|372
1620600000000|2021-05-09 22:40:00|61149.3|61129.3|61144|61124|61149.3|61129.3|61138.3|61118.3|262
1620600300000|2021-05-09 22:45:00|61144.1|61124.1|61136.3|61116.3|61145.4|61125.4|61135.4|61115.4|226
1620600600000|2021-05-09 22:50:00|61136.6|61116.6|61135.4|61115.4|61141.4|61121.4|61134.2|61114.2|238
1620600900000|2021-05-09 22:55:00|61135.5|61115.5|61123.6|61103.6|61136.1|61116.1|61123.6|61103.6|215
1620601200000|2021-05-09 23:00:00|61123.7|61103.7|61115.2|61095.2|61124|61104|61115|61095|352
1620601500000|2021-05-09 23:05:00|61115|61095|61108.2|61088.2|61115.7|61095.7|61105.7|61085.8|282
1620601800000|2021-05-09 23:10:00|61108|61088|61100.4|61080.4|61109.9|61091.7|61094.9|61074.9|359
1620602100000|2021-05-09 23:15:00|61100.2|61080.2|61108.3|61088.3|61109|61089|61098.5|61079.7|299
1620602400000|2021-05-09 23:20:00|61108.4|61088.4|61093|61073|61108.4|61088.4|61092.8|61072.8|318
1620602700000|2021-05-09 23:25:00|61093.4|61073.4|61098.9|61078.9|61099.1|61079.2|61092.9|61073.4|272
1620603000000|2021-05-09 23:30:00|61099.1|61079.1|61101.1|61081.1|61102.2|61084.5|61098.4|61078.4|278
1620603300000|2021-05-09 23:35:00|61100.9|61080.9|61095.3|61075.3|61105.5|61085.5|61095.3|61075.3|282
1620603600000|2021-05-09 23:40:00|61095.1|61075.1|61088.7|61068.7|61096.2|61076.2|61085.2|61066.2|423
1620603900000|2021-05-09 23:45:00|61088.6|61068.6|61086.5|61066.5|61089.5|61069.5|61080.8|61060.8|402
1620604200000|2021-05-09 23:50:00|61086.7|61066.7|61079|61059|61088.9|61069|61076.5|61057|458
1620604500000|2021-05-09 23:55:00|61079.2|61059.2|61108.6|61088.6|61108.6|61089.3|61076.5|61056.5|524
1620604800000|2021-05-10 00:00:00|61108.3|61088.3|61115.9|61095.9|61147.2|61127.2|61108.3|61088.3|850
1620605100000|2021-05-10 00:05:00|61116.1|61096.1|61128.6|61108.6|61131.4|61113.7|61115.2|61095.2|581
1620605400000|2021-05-10 00:10:00|61128.5|61108.5|61131.7|61111.7|61132.2|61112.2|61117.8|61097.8|578
1620605700000|2021-05-10 00:15:00|61131.6|61111.6|61128.8|61108.8|61140.5|61122.5|61121.6|61101.6|660
1620606000000|2021-05-10 00:20:00|61128.9|61108.9|61152.1|61132.1|61155.3|61135.3|61128.4|61108.4|611
1620606300000|2021-05-10 00:25:00|61151.8|61131.8|61142.8|61127.8|61155.2|61136.6|61142.7|61124.2|619
1620606600000|2021-05-10 00:30:00|61144.3|61124.3|61143.1|61123.1|61154.5|61134.5|61135.4|61115.4|614
1620606900000|2021-05-10 00:35:00|61143.3|61123.3|61159.6|61139.6|61160.6|61140.6|61143.1|61123.1|527
1620607200000|2021-05-10 00:40:00|61159.7|61139.7|61156.9|61136.9|61161.9|61144|61154.9|61136.7|490
1620607500000|2021-05-10 00:45:00|61155.5|61135.5|61150.5|61130.5|61161.5|61142.1|61146.6|61126.6|540
1620607800000|2021-05-10 00:50:00|61150.4|61130.4|61143.2|61123.2|61161|61141|61141.2|61123.2|642
1620608100000|2021-05-10 00:55:00|61143.4|61123.4|61153.7|61133.7|61153.9|61133.9|61141.6|61121.6|538
1620608400000|2021-05-10 01:00:00|61153.3|61133.3|61156.9|61136.9|61161.6|61141.6|61145.1|61125.1|730
1620608700000|2021-05-10 01:05:00|61156.7|61136.7|61156.7|61136.7|61166.1|61146.1|61152.8|61133.6|655
1620609000000|2021-05-10 01:10:00|61156.6|61136.6|61146.4|61126.4|61162.6|61145.1|61145.4|61125.4|602
1620609300000|2021-05-10 01:15:00|61146.8|61126.8|61158.6|61138.6|61166.3|61146.3|61145.6|61125.6|680
1620609600000|2021-05-10 01:20:00|61157.8|61137.8|61179.6|61159.6|61180.3|61163.7|61153.4|61133.4|726
1620609900000|2021-05-10 01:25:00|61179.9|61159.9|61177.3|61157.3|61182.9|61163.9|61168.3|61148.3|606
1620610200000|2021-05-10 01:30:00|61177.6|61157.6|61181.8|61161.8|61185.2|61165.2|61169.2|61149.2|694
1620610500000|2021-05-10 01:35:00|61181.7|61161.7|61178.8|61158.8|61189.3|61169.8|61171|61151|603
1620610800000|2021-05-10 01:40:00|61178.7|61158.7|61167|61147|61181.8|61161.8|61166.4|61146.4|605
1620611100000|2021-05-10 01:45:00|61166.9|61146.9|61171.8|61151.8|61174.4|61154.4|61161.3|61141.3|546
1620611400000|2021-05-10 01:50:00|61172|61152|61179.5|61159.5|61181.9|61161.9|61171.1|61151.1|510
1620611700000|2021-05-10 01:55:00|61179.8|61159.8|61170.9|61150.9|61180.3|61160.3|61163.7|61143.7|565
1620612000000|2021-05-10 02:00:00|61171.4|61151.4|61165.8|61145.8|61171.4|61151.5|61163.5|61143.5|499
1620612300000|2021-05-10 02:05:00|61166|61146|61157.1|61137.1|61168.7|61149.3|61155.3|61136|523
1620612600000|2021-05-10 02:10:00|61157.8|61137.8|61171.6|61151.6|61171.7|61153.6|61157.6|61137.6|508
1620612900000|2021-05-10 02:15:00|61171.7|61151.7|61188.2|61168.2|61193.4|61173.4|61168.6|61148.6|580
1620613200000|2021-05-10 02:20:00|61187.7|61167.7|61194.4|61174.4|61196.1|61176.1|61186.6|61166.6|593
1620613500000|2021-05-10 02:25:00|61194.6|61174.6|61195|61175|61196.4|61178.2|61187.9|61168.9|509
1620613800000|2021-05-10 02:30:00|61194.9|61174.9|61186.4|61166.4|61197.1|61178.5|61181.8|61161.8|578
1620614100000|2021-05-10 02:35:00|61186.2|61166.2|61195.3|61175.3|61196.3|61177.6|61184.4|61164.4|465
1620614400000|2021-05-10 02:40:00|61195.5|61175.5|61185.6|61170.6|61196.8|61177.7|61185|61168|464
1620614700000|2021-05-10 02:45:00|61185.7|61170.7|61199.2|61179.2|61201.8|61182.9|61185.1|61167.7|439
1620615000000|2021-05-10 02:50:00|61199|61179|61196.7|61176.7|61200.6|61180.6|61193.7|61173.7|461
1620615300000|2021-05-10 02:55:00|61196.8|61176.8|61204.1|61184.1|61204.7|61184.7|61194.2|61176.2|467
1620615600000|2021-05-10 03:00:00|61203.2|61183.2|61204.5|61184.5|61206.6|61187.7|61201.9|61181.9|400
1620615900000|2021-05-10 03:05:00|61204.6|61184.6|61198.8|61178.8|61206.4|61186.7|61196.2|61178.3|365
1620616200000|2021-05-10 03:10:00|61198.7|61178.7|61199.8|61179.8|61204.9|61184.9|61195.8|61176.3|424
1620616500000|2021-05-10 03:15:00|61199.7|61179.7|61192|61172|61201|61181|61189.4|61171.1|370
1620616800000|2021-05-10 03:20:00|61192.1|61172.1|61189.3|61169.3|61194.5|61177.1|61188.1|61168.1|455
1620617100000|2021-05-10 03:25:00|61189.2|61169.2|61181.7|61161.7|61189.8|61169.8|61179.1|61160.4|471
1620617400000|2021-05-10 03:30:00|61182.5|61162.5|61183|61163|61184.1|61166.5|61178.6|61160|502
1620617700000|2021-05-10 03:35:00|61182|61162|61181.5|61161.5|61186.8|61169.9|61178.5|61160.9|488
1620618000000|2021-05-10 03:40:00|61181.6|61161.6|61185.9|61165.9|61185.9|61167.3|61178.3|61158.5|351
1620618300000|2021-05-10 03:45:00|61186.3|61166.3|61188.1|61168.1|61192.4|61175|61184.5|61165.4|426
1620618600000|2021-05-10 03:50:00|61188.2|61168.2|61187|61172|61189.7|61172.3|61185.7|61167|278
1620618900000|2021-05-10 03:55:00|61186.9|61171.9|61187.8|61167.8|61192.1|61173.6|61185.3|61165.9|355
1620619200000|2021-05-10 04:00:00|61187.6|61167.6|61192.1|61172.1|61193.8|61176.4|61185.8|61166.1|396
1620619500000|2021-05-10 04:05:00|61192|61172|61194.6|61174.6|61195.1|61178.5|61189.5|61171.5|302
1620619800000|2021-05-10 04:10:00|61194.8|61174.8|61185.9|61165.9|61195|61178|61181.1|61161.3|381
1620620100000|2021-05-10 04:15:00|61185.8|61165.8|61189|61169|61191.1|61172.7|61183.5|61165.8|281
1620620400000|2021-05-10 04:20:00|61190.2|61170.2|61181.8|61161.8|61190.5|61171|61177.6|61160.5|359
1620620700000|2021-05-10 04:25:00|61181.7|61161.7|61184.6|61164.6|61187.5|61168.8|61178.1|61160|373
1620621000000|2021-05-10 04:30:00|61182.5|61167.5|61187.8|61167.8|61187.8|61171.1|61180.6|61162.7|385
1620621300000|2021-05-10 04:35:00|61187.7|61167.7|61181.3|61161.3|61188.1|61170.8|61177.4|61159.6|393
1620621600000|2021-05-10 04:40:00|61181.2|61161.2|61178.6|61163.6|61182.8|61166.1|61176.8|61157.5|431
1620621900000|2021-05-10 04:45:00|61182.1|61162.1|61176.7|61156.7|61183.5|61165.6|61172|61154.4|401
1620622200000|2021-05-10 04:50:00|61174.7|61159.7|61182.1|61162.1|61182.2|61164.8|61174.1|61156.7|363
1620622500000|2021-05-10 04:55:00|61182.8|61162.8|61203.8|61183.8|61204.2|61186.1|61180.6|61161.9|540
1620622800000|2021-05-10 05:00:00|61203.9|61183.9|61183.8|61168.8|61203.9|61186.1|61183.2|61166.2|508
1620623100000|2021-05-10 05:05:00|61183.7|61168.7|61183.5|61168.5|61187.1|61169.9|61176.1|61158.3|564
1620623400000|2021-05-10 05:10:00|61183.4|61168.4|61174.3|61159.3|61185.8|61168.7|61173.6|61157.7|357
1620623700000|2021-05-10 05:15:00|61174.2|61159.2|61177.1|61162.1|61183.5|61165.6|61171|61154.3|464
1620624000000|2021-05-10 05:20:00|61176.8|61161.8|61186.5|61166.5|61192.6|61175|61174.8|61157.7|500
1620624300000|2021-05-10 05:25:00|61184.1|61169.1|61177.1|61162.1|61187.4|61170.7|61174.6|61157.1|428
1620624600000|2021-05-10 05:30:00|61177.5|61162.5|61168.6|61148.6|61180.9|61163.5|61168.2|61148.6|423
1620624900000|2021-05-10 05:35:00|61168.8|61148.8|61170.6|61155.6|61174.6|61156.9|61163.3|61143.7|583
1620625200000|2021-05-10 05:40:00|61171.1|61156.1|61180.6|61160.6|61184.3|61169.2|61171|61153.4|500
1620625500000|2021-05-10 05:45:00|61180.5|61160.5|61184.3|61164.3|61190.3|61172|61177.9|61159.5|520
1620625800000|2021-05-10 05:50:00|61184.7|61164.7|61191.4|61171.4|61191.8|61174.1|61177.7|61160.3|489
1620626100000|2021-05-10 05:55:00|61191.7|61171.7|61204.1|61184.1|61208.8|61191.1|61188.2|61169.6|603
1620626400000|2021-05-10 06:00:00|61204.3|61184.3|61192.8|61177.8|61205.9|61186.7|61180.9|61164.5|808
1620626700000|2021-05-10 06:05:00|61192.9|61177.9|61197|61182|61204.8|61188.1|61185.7|61170|683
1620627000000|2021-05-10 06:10:00|61196.4|61181.4|61174.5|61159.5|61200.2|61184.1|61174.1|61156.8|640
1620627300000|2021-05-10 06:15:00|61175.3|61160.3|61167.7|61152.7|61177.2|61160.4|61163.2|61145.7|640
1620627600000|2021-05-10 06:20:00|61168.3|61153.3|61166.8|61151.8|61177.2|61159.6|61163.8|61148.6|647
1620627900000|2021-05-10 06:25:00|61167|61152|61177.8|61157.8|61181|61164|61159.4|61144.4|782
1620628200000|2021-05-10 06:30:00|61177.9|61157.9|61189.2|61174.2|61191.9|61176.5|61167.8|61151.9|752
1620628500000|2021-05-10 06:35:00|61189.4|61174.4|61164.4|61149.4|61198.7|61183.7|61163.4|61148.4|792
1620628800000|2021-05-10 06:40:00|61165.1|61150.1|61153.5|61138.5|61179.4|61164.4|61151.8|61135.2|802
1620629100000|2021-05-10 06:45:00|61153.6|61138.6|61150.9|61135.9|61171.5|61154|61142.5|61127.5|792
1620629400000|2021-05-10 06:50:00|61151.5|61136.5|61153.6|61138.6|61158.8|61143.8|61145.7|61130.7|710
1620629700000|2021-05-10 06:55:00|61153.5|61138.5|61155.3|61140.3|61169.6|61154.6|61153.3|61137.9|799
1620630000000|2021-05-10 07:00:00|61155.2|61140.2|61170.4|61155.4|61196.7|61180.7|61153.4|61138.4|891
1620630300000|2021-05-10 07:05:00|61170.6|61155.6|61176.3|61161.3|61186.7|61169.4|61153.3|61138.3|858
1620630600000|2021-05-10 07:10:00|61175.4|61160.4|61223.2|61208.2|61230.7|61215.7|61174.7|61159.7|896
1620630900000|2021-05-10 07:15:00|61221.6|61206.6|61203.3|61188.3|61224.3|61208.7|61203.2|61188.2|763
1620631200000|2021-05-10 07:20:00|61203.5|61188.5|61214|61199|61216|61201|61203.2|61188.2|758
1620631500000|2021-05-10 07:25:00|61214.1|61199.1|61214.4|61199.4|61231.7|61216.7|61213.7|61197.3|807
1620631800000|2021-05-10 07:30:00|61214.6|61199.6|61232.5|61217.5|61240.4|61225.4|61211.4|61196.4|750
1620632100000|2021-05-10 07:35:00|61232.6|61217.6|61246.8|61231.8|61255.8|61238.8|61226.3|61211.3|788
1620632400000|2021-05-10 07:40:00|61246.7|61231.7|61270.5|61255.5|61276.2|61261.2|61241.1|61226.1|820
1620632700000|2021-05-10 07:45:00|61270|61255|61249.2|61234.2|61273.3|61257.6|61248.3|61233.3|777
1620633000000|2021-05-10 07:50:00|61249.5|61234.5|61225.1|61210.1|61253.3|61238.3|61218.8|61203.8|820
1620633300000|2021-05-10 07:55:00|61224.8|61209.8|61218.8|61203.8|61231.1|61214.7|61214.5|61199.5|723
1620633600000|2021-05-10 08:00:00|61218.3|61203.3|61246.1|61231.1|61249.8|61232.1|61214.8|61199.8|784
1620633900000|2021-05-10 08:05:00|61246.7|61231.7|61240.1|61225.1|61260.5|61245.5|61227.4|61212.4|794
1620634200000|2021-05-10 08:10:00|61240.2|61225.2|61240.8|61225.8|61253.9|61238.9|61236.3|61221.3|735
1620634500000|2021-05-10 08:15:00|61240.7|61225.7|61220.6|61205.6|61245.9|61230.9|61220.6|61205.6|705
1620634800000|2021-05-10 08:20:00|61221|61206|61212.4|61197.4|61221.6|61206.6|61207|61192|736
1620635100000|2021-05-10 08:25:00|61212.2|61197.2|61164.1|61149.1|61213|61198|61162.2|61147.2|817
1620635400000|2021-05-10 08:30:00|61164|61149|61168.8|61153.8|61174.3|61159.3|61162.6|61147.6|722
1620635700000|2021-05-10 08:35:00|61169.1|61154.1|61118.2|61103.2|61169.1|61154.1|61116.3|61101.3|740
1620636000000|2021-05-10 08:40:00|61117.3|61102.3|61112|61097|61129.3|61114.3|61111.2|61096.2|793
1620636300000|2021-05-10 08:45:00|61112.3|61097.3|61090|61075|61118.9|61103.9|61084.1|61069.1|822
1620636600000|2021-05-10 08:50:00|61090.1|61075.1|61093.5|61078.5|61094.5|61079.5|61081.9|61066.9|786
1620636900000|2021-05-10 08:55:00|61092.7|61077.7|61103.6|61088.6|61111.6|61096.6|61087.9|61072.9|773
1620637200000|2021-05-10 09:00:00|61103.3|61088.3|61135.7|61120.7|61139.9|61124.9|61103.3|61088.3|763
1620637500000|2021-05-10 09:05:00|61136|61121|61140.2|61125.2|61147.3|61132.3|61130|61115|726
1620637800000|2021-05-10 09:10:00|61140|61125|61154.2|61139.2|61156.4|61140.4|61135.7|61120.7|629
1620638100000|2021-05-10 09:15:00|61154.1|61139.1|61169.5|61154.5|61173|61158|61152.2|61137.2|666
1620638400000|2021-05-10 09:20:00|61169.8|61154.8|61151.7|61136.7|61170.8|61154.8|61147.7|61132.7|693
1620638700000|2021-05-10 09:25:00|61151.6|61136.6|61153.9|61138.9|61157.1|61142.1|61139.5|61124.5|689
1620639000000|2021-05-10 09:30:00|61154.4|61139.4|61166.1|61151.1|61170.3|61155.1|61151.2|61136.2|672
1620639300000|2021-05-10 09:35:00|61166.2|61151.2|61146|61131|61169.5|61154.5|61145.4|61130.4|684
1620639600000|2021-05-10 09:40:00|61145.9|61130.9|61145.4|61130.4|61161.3|61146.3|61141.6|61124.6|680
1620639900000|2021-05-10 09:45:00|61145.5|61130.5|61136.4|61121.4|61150.3|61135.3|61135.1|61119.2|554
1620640200000|2021-05-10 09:50:00|61137|61122|61139.2|61124.2|61144.4|61129.4|61134.8|61119.8|505
1620640500000|2021-05-10 09:55:00|61139.1|61124.1|61136.8|61121.8|61144.3|61129.3|61131.8|61116.8|672
1620640800000|2021-05-10 10:00:00|61136.1|61121.1|61123.4|61108.4|61160.2|61144.2|61116.1|61101.1|719
1620641100000|2021-05-10 10:05:00|61123.2|61108.2|61118.3|61103.3|61136.6|61121.6|61117|61102|758
1620641400000|2021-05-10 10:10:00|61118.4|61103.4|61127.1|61112.1|61132.5|61117.5|61115.7|61100.7|597
1620641700000|2021-05-10 10:15:00|61127.2|61112.2|61127.9|61112.9|61144|61129|61123.8|61108.8|691
1620642000000|2021-05-10 10:20:00|61128.4|61113.4|61123.6|61108.6|61135.5|61120.5|61116.3|61101.3|638
1620642300000|2021-05-10 10:25:00|61123.4|61108.4|61134.2|61119.2|61147.2|61132.2|61123.4|61108.4|623
1620642600000|2021-05-10 10:30:00|61134|61119|61144|61129|61153.8|61138.8|61125.9|61110.9|704
1620642900000|2021-05-10 10:35:00|61143.8|61128.8|61111.8|61096.8|61148.6|61133.6|61109.9|61094.9|668
1620643200000|2021-05-10 10:40:00|61111.9|61096.9|61108.6|61093.6|61116.6|61101.6|61100.8|61085.8|654
1620643500000|2021-05-10 10:45:00|61109.1|61094.1|61110.7|61095.7|61114.5|61099.5|61104.9|61089.9|704
1620643800000|2021-05-10 10:50:00|61110.5|61095.5|61106.1|61091.1|61115.4|61100.4|61102|61087|659
1620644100000|2021-05-10 10:55:00|61106.3|61091.3|61136.3|61121.3|61139.2|61124.2|61105|61090|757
1620644400000|2021-05-10 11:00:00|61136.7|61121.7|61143.1|61128.1|61148.7|61133.7|61115.2|61100.2|765
1620644700000|2021-05-10 11:05:00|61143.3|61128.3|61148.9|61133.9|61151.1|61136.1|61139.5|61124.5|629
1620645000000|2021-05-10 11:10:00|61148.1|61133.1|61131.9|61116.9|61156.6|61141.6|61129.2|61114.2|707
1620645300000|2021-05-10 11:15:00|61132.1|61117.1|61132.1|61117.1|61133.6|61118.6|61126.4|61111.4|599
1620645600000|2021-05-10 11:20:00|61132.2|61117.2|61135.7|61120.7|61141.6|61126.6|61131.6|61116.6|647
1620645900000|2021-05-10 11:25:00|61136.1|61121.1|61164.4|61149.4|61166.4|61151.4|61132.6|61117.6|727
1620646200000|2021-05-10 11:30:00|61162.5|61147.5|61157.4|61142.4|61175.1|61160.1|61156|61141|717
1620646500000|2021-05-10 11:35:00|61157.6|61142.6|61150.1|61135.1|61166|61151|61144.5|61129.5|703
1620646800000|2021-05-10 11:40:00|61150.2|61135.2|61117.2|61102.2|61155.5|61140.5|61114.1|61099.1|732
1620647100000|2021-05-10 11:45:00|61116.8|61101.8|61133.5|61118.5|61142.9|61127.9|61116.8|61101.8|698
1620647400000|2021-05-10 11:50:00|61133.4|61118.4|61137|61122|61148.5|61133.5|61133.1|61118.1|659
1620647700000|2021-05-10 11:55:00|61136.9|61121.9|61142|61127|61148.1|61133.1|61131.5|61116.5|740
1620648000000|2021-05-10 12:00:00|61142.5|61127.5|61140.9|61125.9|61146.1|61131.1|61133.5|61118.5|721
1620648300000|2021-05-10 12:05:00|61141.9|61126.9|61126.3|61111.3|61143.6|61128.6|61117.1|61102.1|700
1620648600000|2021-05-10 12:10:00|61127.9|61112.9|61112|61097|61133.1|61118.1|61108.9|61093.9|649
1620648900000|2021-05-10 12:15:00|61112.2|61097.2|61120.4|61105.4|61131.6|61116.6|61101.4|61086.4|769
1620649200000|2021-05-10 12:20:00|61119.3|61104.3|61127.9|61112.9|61134.7|61118.3|61115.3|61100.3|831
1620649500000|2021-05-10 12:25:00|61127.5|61112.5|61119.8|61104.8|61132|61117|61117.4|61102.4|725
1620649800000|2021-05-10 12:30:00|61119.9|61104.9|61116.1|61101.1|61122.8|61107.8|61101.2|61086.2|712
1620650100000|2021-05-10 12:35:00|61116.3|61101.3|61106.3|61091.3|61127.2|61112.2|61100.7|61085.7|764
1620650400000|2021-05-10 12:40:00|61106.2|61091.2|61103.9|61088.9|61114|61098.1|61093.6|61078.6|784
1620650700000|2021-05-10 12:45:00|61104|61089|61090.1|61075.1|61104.9|61089.9|61086|61068.1|656
1620651000000|2021-05-10 12:50:00|61090.2|61075.2|61104.4|61089.4|61109.4|61094.4|61090.2|61075.2|738
1620651300000|2021-05-10 12:55:00|61104.1|61089.1|61101.5|61086.5|61118.7|61103.7|61099.8|61083.8|755
1620651600000|2021-05-10 13:00:00|61102.3|61087.3|61096.8|61081.8|61124.3|61109.3|61092.7|61075.4|846
1620651900000|2021-05-10 13:05:00|61096.9|61081.9|61141.5|61126.5|61141.5|61126.5|61096.5|61081.5|717
1620652200000|2021-05-10 13:10:00|61140|61125|61132.9|61117.9|61147.8|61132.8|61128.1|61113.1|771
1620652500000|2021-05-10 13:15:00|61132.5|61117.5|61159.3|61144.3|61161.9|61146.9|61131.4|61116.4|751
1620652800000|2021-05-10 13:20:00|61159.7|61144.7|61126.7|61111.7|61167.4|61152.4|61126|61111|754
1620653100000|2021-05-10 13:25:00|61127.1|61112.1|61086|61071|61127.6|61112.6|61084.3|61069.3|627
1620653400000|2021-05-10 13:30:00|61086.1|61071.1|61104.3|61089.3|61109.9|61094.9|61066|61051|707
1620653700000|2021-05-10 13:35:00|61104.9|61089.9|61153.6|61138.6|61164.7|61149.7|61103.3|61088.3|747
1620654000000|2021-05-10 13:40:00|61158.5|61143.5|61130.2|61115.2|61171.7|61155.5|61126.5|61111.5|725
1620654300000|2021-05-10 13:45:00|61130.6|61115.6|61157.1|61142.1|61177.4|61162.4|61129.2|61114.2|747
1620654600000|2021-05-10 13:50:00|61157|61142|61165.7|61150.7|61171.3|61156.3|61140.7|61125.7|711
1620654900000|2021-05-10 13:55:00|61165.6|61150.6|61162.7|61147.7|61181.5|61166.5|61155.7|61140.7|700
1620655200000|2021-05-10 14:00:00|61161.7|61146.7|61149.4|61134.4|61174.8|61159.8|61144.4|61129.4|709
1620655500000|2021-05-10 14:05:00|61149.3|61134.3|61119.7|61104.7|61155|61140|61112.8|61097.8|707
1620655800000|2021-05-10 14:10:00|61119|61104|61104.1|61089.1|61135.9|61120.9|61102|61087|680
1620656100000|2021-05-10 14:15:00|61104|61089|61110|61095|61114.8|61099.8|61094.8|61079.8|611
1620656400000|2021-05-10 14:20:00|61111.8|61096.8|61139.4|61124.4|61142.9|61125.8|61109.1|61094.1|676
1620656700000|2021-05-10 14:25:00|61139.5|61124.5|61126.2|61111.2|61142.1|61126.4|61119.5|61102.7|688
1620657000000|2021-05-10 14:30:00|61128.3|61113.3|61140.5|61120.5|61142.2|61124|61122.3|61105.4|665
1620657300000|2021-05-10 14:35:00|61139.5|61119.5|61114.2|61099.2|61140.9|61124.5|61114.2|61099.2|594
1620657600000|2021-05-10 14:40:00|61114.1|61099.1|61105.1|61090.1|61117.4|61102.4|61094.3|61077.2|648
1620657900000|2021-05-10 14:45:00|61106.3|61091.3|61143|61128|61145.3|61130.3|61106.3|61091.3|677
1620658200000|2021-05-10 14:50:00|61143.6|61128.6|61180.1|61165.1|61197.3|61177.8|61129.2|61113.9|712
1620658500000|2021-05-10 14:55:00|61179.3|61164.3|61152.3|61137.3|61189.3|61170.1|61151.9|61136.4|733
1620658800000|2021-05-10 15:00:00|61152.6|61137.6|61179.3|61159.3|61180.8|61165.3|61149.9|61134.9|724
1620659100000|2021-05-10 15:05:00|61177.9|61157.9|61172.5|61157.5|61180.6|61165.6|61167.3|61149.7|633
1620659400000|2021-05-10 15:10:00|61171.5|61156.5|61177.2|61162.2|61180.4|61165.4|61162.2|61145|619
1620659700000|2021-05-10 15:15:00|61177.1|61162.1|61161.4|61146.4|61179.8|61162.3|61159.3|61144.2|587
1620660000000|2021-05-10 15:20:00|61161.5|61146.5|61152.5|61137.5|61168.6|61150.8|61149.5|61133.4|562
1620660300000|2021-05-10 15:25:00|61152.8|61137.8|61148.6|61133.6|61155.7|61140.7|61144.4|61127.6|552
1620660600000|2021-05-10 15:30:00|61147.9|61132.9|61132.1|61117.1|61153.1|61135|61130.9|61114.7|551
1620660900000|2021-05-10 15:35:00|61131.9|61116.9|61126.7|61111.7|61134.2|61119.2|61123.7|61106.4|530
1620661200000|2021-05-10 15:40:00|61127.6|61112.6|61111.7|61096.7|61128.5|61112.9|61103.6|61088.5|517
1620661500000|2021-05-10 15:45:00|61110.6|61095.6|61115.4|61095.4|61119.9|61102.6|61094.2|61079.2|572
1620661800000|2021-05-10 15:50:00|61114.8|61094.8|61122.6|61107.6|61124.2|61108.3|61109.8|61093|581
1620662100000|2021-05-10 15:55:00|61122.5|61107.5|61110.2|61095.2|61127.7|61109.5|61110.1|61094.2|522
1620662400000|2021-05-10 16:00:00|61110.7|61095.7|61108.9|61088.9|61119.4|61099.7|61103.7|61085.7|542
1620662700000|2021-05-10 16:05:00|61108.6|61088.6|61105.5|61085.5|61110.3|61092.2|61099.1|61081.5|503
1620663000000|2021-05-10 16:10:00|61105.3|61085.3|61126.2|61106.2|61126.8|61106.8|61098.9|61078.9|463
1620663300000|2021-05-10 16:15:00|61126.3|61106.3|61128.9|61108.9|61129.1|61111.4|61121.9|61103.6|393
1620663600000|2021-05-10 16:20:00|61129|61109|61120.3|61100.3|61137.6|61119.2|61117|61099.8|392
1620663900000|2021-05-10 16:25:00|61120.6|61100.6|61120|61100|61130.9|61111|61115.8|61097.6|536
1620664200000|2021-05-10 16:30:00|61120.3|61100.3|61147.8|61127.8|61147.9|61127.9|61116.1|61097.6|477
1620664500000|2021-05-10 16:35:00|61147.6|61127.6|61146.9|61126.9|61155.9|61137.7|61144|61124|492
1620664800000|2021-05-10 16:40:00|61147|61127|61163.7|61143.7|61165.3|61145.3|61143.6|61126.3|491
1620665100000|2021-05-10 16:45:00|61163.8|61143.8|61165.4|61145.4|61168.3|61148.3|61157.8|61139.7|466
1620665400000|2021-05-10 16:50:00|61165.3|61145.3|61163.9|61143.9|61168.3|61148.6|61160.5|61143.3|433
1620665700000|2021-05-10 16:55:00|61164.4|61144.4|61165.1|61145.1|61168|61148|61158.2|61140.3|431
1620666000000|2021-05-10 17:00:00|61164.5|61144.5|61178.6|61158.6|61178.9|61158.9|61160.6|61143.1|500
1620666300000|2021-05-10 17:05:00|61178.9|61158.9|61180.3|61160.3|61181.4|61165.4|61173.3|61153.3|435
1620666600000|2021-05-10 17:10:00|61180.6|61160.6|61182.5|61162.5|61183.8|61166.5|61175.7|61158.4|439
1620666900000|2021-05-10 17:15:00|61182.7|61162.7|61196.5|61176.5|61199.4|61179.9|61180.4|61162.4|479
1620667200000|2021-05-10 17:20:00|61196.7|61176.7|61189.4|61169.4|61214.8|61197.3|61188.4|61169.4|531
1620667500000|2021-05-10 17:25:00|61189.5|61169.5|61182|61167|61194.5|61176.7|61181.6|61163.2|535
1620667800000|2021-05-10 17:30:00|61181.3|61166.3|61183.4|61163.4|61189.1|61170.3|61176.8|61159.7|442
1620668100000|2021-05-10 17:35:00|61183.7|61163.7|61185.1|61165.1|61191.8|61171.8|61178.1|61158.8|409
1620668400000|2021-05-10 17:40:00|61185.2|61165.2|61184.3|61164.3|61189.3|61169.3|61175.7|61155.7|439
1620668700000|2021-05-10 17:45:00|61184|61164|61176.1|61156.1|61184.5|61166.6|61172.7|61152.7|490
1620669000000|2021-05-10 17:50:00|61175.8|61155.8|61178.1|61158.1|61180|61161.2|61171|61152.8|459
1620669300000|2021-05-10 17:55:00|61177.7|61157.7|61175.8|61155.8|61182.6|61162.6|61172.8|61153.5|465
1620669600000|2021-05-10 18:00:00|61174|61159|61172.8|61152.8|61182.7|61163.8|61168.5|61151|527
1620669900000|2021-05-10 18:05:00|61172.9|61152.9|61175.3|61155.3|61177.3|61158|61166.5|61148.8|408
1620670200000|2021-05-10 18:10:00|61175.7|61155.7|61167.8|61147.8|61175.7|61155.7|61161.2|61142.4|476
1620670500000|2021-05-10 18:15:00|61168|61148|61193.5|61173.5|61194.2|61174.2|61168|61148|546
1620670800000|2021-05-10 18:20:00|61193.4|61173.4|61205.5|61190.5|61220.5|61203.9|61190.8|61170.8|565
1620671100000|2021-05-10 18:25:00|61207.1|61187.1|61203.7|61183.7|61216|61199|61193.6|61176.3|522
1620671400000|2021-05-10 18:30:00|61203.6|61183.6|61226.9|61206.9|61227.6|61207.6|61201.3|61183.6|519
1620671700000|2021-05-10 18:35:00|61226.8|61206.8|61226.6|61206.6|61234.6|61216.1|61216.1|61198.3|549
1620672000000|2021-05-10 18:40:00|61226.8|61206.8|61225.7|61205.7|61247.3|61227.3|61225.3|61205.3|543
1620672300000|2021-05-10 18:45:00|61225.2|61205.2|61233.4|61213.4|61241.6|61221.8|61224.8|61205.2|519
1620672600000|2021-05-10 18:50:00|61233.5|61213.5|61231.6|61216.6|61242.3|61222.3|61228.8|61208.8|560
1620672900000|2021-05-10 18:55:00|61235.2|61215.2|61234.2|61214.2|61249.3|61230.3|61230.7|61210.7|635
1620673200000|2021-05-10 19:00:00|61234.4|61214.4|61237.2|61217.2|61247.3|61227.3|61231.3|61211.3|518
1620673500000|2021-05-10 19:05:00|61237.4|61217.4|61234.6|61214.6|61247.2|61227.2|61231.4|61213.5|501
1620673800000|2021-05-10 19:10:00|61234|61214|61231.7|61216.7|61237.8|61219.4|61229.2|61211.9|439
1620674100000|2021-05-10 19:15:00|61231.6|61216.6|61232.1|61212.1|61239.2|61221.4|61227.7|61209.4|445
1620674400000|2021-05-10 19:20:00|61232|61212|61226.4|61211.4|61237.7|61220.4|61223.2|61205.4|394
1620674700000|2021-05-10 19:25:00|61226.5|61211.5|61236|61216|61236.6|61219.2|61224.3|61205.9|466
1620675000000|2021-05-10 19:30:00|61234.4|61219.4|61228.3|61208.3|61241.8|61221.8|61224.7|61207.6|453
1620675300000|2021-05-10 19:35:00|61228.7|61208.7|61241.2|61221.2|61243.5|61223.5|61224.9|61205.6|542
1620675600000|2021-05-10 19:40:00|61241.4|61221.4|61250.6|61230.6|61252.4|61232.4|61240.4|61220.4|496
1620675900000|2021-05-10 19:45:00|61250|61230|61246.9|61226.9|61253.5|61233.7|61246.9|61226.9|504
1620676200000|2021-05-10 19:50:00|61247|61227|61253|61233|61255.2|61235.2|61242.1|61222.1|529
1620676500000|2021-05-10 19:55:00|61252.1|61232.1|61255.2|61235.2|61260.7|61242|61250.3|61230.3|527
1620676800000|2021-05-10 20:00:00|61256|61236|61248.3|61228.3|61258.8|61238.8|61246.4|61226.4|447
1620677100000|2021-05-10 20:05:00|61248.2|61228.2|61257.6|61237.6|61259.6|61239.6|61244.6|61224.6|395
1620677400000|2021-05-10 20:10:00|61257.2|61237.2|61250.1|61230.1|61258.5|61238.5|61249.6|61229.6|280
1620677700000|2021-05-10 20:15:00|61249.8|61229.8|61251.4|61231.4|61251.9|61231.9|61247.1|61227.1|252
1620678000000|2021-05-10 20:20:00|61251.5|61231.5|61261.6|61241.6|61263.1|61243.1|61251.5|61231.5|254
1620678300000|2021-05-10 20:25:00|61261.5|61241.5|61277.7|61257.7|61279.5|61259.5|61260.8|61240.8|321
1620678600000|2021-05-10 20:30:00|61287.2|61267.2|61292.7|61272.7|61300.6|61280.6|61286.8|61266.8|414
1620678900000|2021-05-10 20:35:00|61292.5|61272.5|61297|61277|61302.3|61282.3|61291.9|61271.9|308
1620679200000|2021-05-10 20:40:00|61296.3|61276.3|61306.6|61286.6|61306.7|61286.7|61291.4|61271.4|401
1620679500000|2021-05-10 20:45:00|61305.8|61285.8|61311.5|61291.5|61311.5|61291.5|61300.9|61280.9|299
1620679800000|2021-05-10 20:50:00|61311.6|61291.6|61322.6|61302.6|61322.6|61302.6|61300.2|61280.2|364
1620680100000|2021-05-10 20:55:00|61322.4|61302.4|61317.9|61297.9|61324|61304|61312.4|61292.4|293
1620680400000|2021-05-10 21:00:00|61320.2|61294.4|61315.8|61264.9|61321.7|61299.6|61309.8|61237.1|50
1620680700000|2021-05-10 21:05:00|61333.2|61262.9|61318.2|61290.9|61344.6|61294.1|61306.4|61213.2|124
1620681000000|2021-05-10 21:10:00|61326|61273.2|61309.9|61272|61331.2|61294|61298.7|61202.7|141
1620681300000|2021-05-10 21:15:00|61314.2|61268.5|61308.7|61275.8|61319|61285.4|61307.8|61268.5|99
1620681600000|2021-05-10 21:20:00|61307.5|61284.6|61310.3|61279.7|61326.2|61284.6|61307.5|61252|104
1620681900000|2021-05-10 21:25:00|61308.9|61272.9|61310.6|61279.4|61328.7|61287.8|61308.9|61264.2|90
1620682200000|2021-05-10 21:30:00|61310.9|61280.1|61314.3|61278.9|61324.8|61287.8|61308.9|61272.1|119
1620682500000|2021-05-10 21:35:00|61313.6|61279.5|61307.1|61282.4|61325.9|61287.8|61304.9|61271.1|117
1620682800000|2021-05-10 21:40:00|61311.7|61279.6|61305.3|61275|61317.7|61285.1|61304.8|61272.7|95
1620683100000|2021-05-10 21:45:00|61305.5|61284|61304.9|61277.8|61321.3|61284|61296.7|61261.9|200
1620683400000|2021-05-10 21:50:00|61300.9|61280.9|61310.8|61278|61320.6|61282|61299.4|61264.3|108
1620683700000|2021-05-10 21:55:00|61305.4|61279|61299.6|61279.6|61313.5|61286.1|61299.6|61270.4|152
1620684000000|2021-05-10 22:00:00|61298.4|61278.4|61291.3|61271.3|61310.5|61280.6|61289.3|61269.3|345
1620684300000|2021-05-10 22:05:00|61291.4|61271.4|61299.8|61279.8|61302.9|61282.9|61291.2|61271.2|252
1620684600000|2021-05-10 22:10:00|61300.6|61280.6|61300.2|61280.2|61303.7|61283.7|61297.8|61277.8|214
1620684900000|2021-05-10 22:15:00|61300.5|61280.5|61298.4|61278.4|61302.1|61282.1|61297.7|61277.7|175
1620685200000|2021-05-10 22:20:00|61298.5|61278.5|61277.5|61257.5|61299.8|61279.8|61275.3|61255.3|315
1620685500000|2021-05-10 22:25:00|61277.3|61257.3|61268.6|61248.6|61278.3|61258.3|61266|61246|264
1620685800000|2021-05-10 22:30:00|61270.8|61250.8|61273.2|61253.2|61280.8|61260.8|61270.8|61250.8|310
1620686100000|2021-05-10 22:35:00|61273.7|61253.7|61269.4|61249.4|61275.8|61255.8|61267.9|61247.9|242
1620686400000|2021-05-10 22:40:00|61269.7|61249.7|61268.9|61248.9|61272.6|61252.6|61267.9|61247.9|233
1620686700000|2021-05-10 22:45:00|61269|61249|61271.7|61251.7|61272.8|61252.8|61266.4|61246.4|224
1620687000000|2021-05-10 22:50:00|61272.9|61252.9|61267.9|61247.9|61272.9|61252.9|61266.5|61246.5|131
1620687300000|2021-05-10 22:55:00|61267.8|61247.8|61261.4|61241.4|61268|61248|61260.5|61240.5|184
1620687600000|2021-05-10 23:00:00|61261|61241|61271|61251|61274.1|61254.1|61260.8|61240.8|223
1620687900000|2021-05-10 23:05:00|61270.1|61250.1|61261|61241|61271.8|61251.8|61258.9|61238.9|256
1620688200000|2021-05-10 23:10:00|61260.7|61240.7|61274.5|61254.5|61274.6|61254.6|61257.9|61237.9|250
1620688500000|2021-05-10 23:15:00|61274.4|61254.4|61274.7|61254.7|61276.6|61256.6|61270.4|61250.4|195
1620688800000|2021-05-10 23:20:00|61274.8|61254.8|61269.5|61249.5|61274.9|61254.9|61264.7|61244.7|222
1620689100000|2021-05-10 23:25:00|61269.8|61249.8|61271.6|61251.6|61274.7|61254.7|61269.7|61249.7|161
1620689400000|2021-05-10 23:30:00|61271.7|61251.7|61254.9|61234.9|61272|61252|61254.8|61234.8|241
1620689700000|2021-05-10 23:35:00|61255.5|61235.5|61261.8|61241.8|61264.3|61244.3|61250.6|61230.6|210
1620690000000|2021-05-10 23:40:00|61261.5|61241.5|61257.4|61237.4|61264.9|61244.9|61255.3|61235.3|200
1620690300000|2021-05-10 23:45:00|61256.2|61236.2|61256.2|61236.2|61257.8|61237.8|61253.1|61233.1|250
1620690600000|2021-05-10 23:50:00|61256.3|61236.3|61260.4|61240.4|61260.4|61240.4|61252.9|61232.9|207
1620690900000|2021-05-10 23:55:00|61261|61241|61255|61235|61264.2|61244.2|61255|61235|280
1620604800000|2021-05-10 00:00:00|61108.3|61088.3|61115.9|61095.9|61147.2|61127.2|61108.3|61088.3|850
1620605100000|2021-05-10 00:05:00|61116.1|61096.1|61128.6|61108.6|61131.4|61113.7|61115.2|61095.2|581
1620605400000|2021-05-10 00:10:00|61128.5|61108.5|61131.7|61111.7|61132.2|61112.2|61117.8|61097.8|578
1620605700000|2021-05-10 00:15:00|61131.6|61111.6|61128.8|61108.8|61140.5|61122.5|61121.6|61101.6|660
1620606000000|2021-05-10 00:20:00|61128.9|61108.9|61152.1|61132.1|61155.3|61135.3|61128.4|61108.4|611
1620606300000|2021-05-10 00:25:00|61151.8|61131.8|61142.8|61127.8|61155.2|61136.6|61142.7|61124.2|619
1620606600000|2021-05-10 00:30:00|61144.3|61124.3|61143.1|61123.1|61154.5|61134.5|61135.4|61115.4|614
1620606900000|2021-05-10 00:35:00|61143.3|61123.3|61159.6|61139.6|61160.6|61140.6|61143.1|61123.1|527
1620607200000|2021-05-10 00:40:00|61159.7|61139.7|61156.9|61136.9|61161.9|61144|61154.9|61136.7|490
1620607500000|2021-05-10 00:45:00|61155.5|61135.5|61150.5|61130.5|61161.5|61142.1|61146.6|61126.6|540
1620607800000|2021-05-10 00:50:00|61150.4|61130.4|61143.2|61123.2|61161|61141|61141.2|61123.2|642
1620608100000|2021-05-10 00:55:00|61143.4|61123.4|61153.7|61133.7|61153.9|61133.9|61141.6|61121.6|538
1620608400000|2021-05-10 01:00:00|61153.3|61133.3|61156.9|61136.9|61161.6|61141.6|61145.1|61125.1|730
1620608700000|2021-05-10 01:05:00|61156.7|61136.7|61156.7|61136.7|61166.1|61146.1|61152.8|61133.6|655
1620609000000|2021-05-10 01:10:00|61156.6|61136.6|61146.4|61126.4|61162.6|61145.1|61145.4|61125.4|602
1620609300000|2021-05-10 01:15:00|61146.8|61126.8|61158.6|61138.6|61166.3|61146.3|61145.6|61125.6|680
1620609600000|2021-05-10 01:20:00|61157.8|61137.8|61179.6|61159.6|61180.3|61163.7|61153.4|61133.4|726
1620609900000|2021-05-10 01:25:00|61179.9|61159.9|61177.3|61157.3|61182.9|61163.9|61168.3|61148.3|606
1620610200000|2021-05-10 01:30:00|61177.6|61157.6|61181.8|61161.8|61185.2|61165.2|61169.2|61149.2|694
1620610500000|2021-05-10 01:35:00|61181.7|61161.7|61178.8|61158.8|61189.3|61169.8|61171|61151|603
1620610800000|2021-05-10 01:40:00|61178.7|61158.7|61167|61147|61181.8|61161.8|61166.4|61146.4|605
1620611100000|2021-05-10 01:45:00|61166.9|61146.9|61171.8|61151.8|61174.4|61154.4|61161.3|61141.3|546
1620611400000|2021-05-10 01:50:00|61172|61152|61179.5|61159.5|61181.9|61161.9|61171.1|61151.1|510
1620611700000|2021-05-10 01:55:00|61179.8|61159.8|61170.9|61150.9|61180.3|61160.3|61163.7|61143.7|565
1620612000000|2021-05-10 02:00:00|61171.4|61151.4|61165.8|61145.8|61171.4|61151.5|61163.5|61143.5|499
1620612300000|2021-05-10 02:05:00|61166|61146|61157.1|61137.1|61168.7|61149.3|61155.3|61136|523
1620612600000|2021-05-10 02:10:00|61157.8|61137.8|61171.6|61151.6|61171.7|61153.6|61157.6|61137.6|508
1620612900000|2021-05-10 02:15:00|61171.7|61151.7|61188.2|61168.2|61193.4|61173.4|61168.6|61148.6|580
1620613200000|2021-05-10 02:20:00|61187.7|61167.7|61194.4|61174.4|61196.1|61176.1|61186.6|61166.6|593
1620613500000|2021-05-10 02:25:00|61194.6|61174.6|61195|61175|61196.4|61178.2|61187.9|61168.9|509
1620613800000|2021-05-10 02:30:00|61194.9|61174.9|61186.4|61166.4|61197.1|61178.5|61181.8|61161.8|578
1620614100000|2021-05-10 02:35:00|61186.2|61166.2|61195.3|61175.3|61196.3|61177.6|61184.4|61164.4|465
1620614400000|2021-05-10 02:40:00|61195.5|61175.5|61185.6|61170.6|61196.8|61177.7|61185|61168|464
1620614700000|2021-05-10 02:45:00|61185.7|61170.7|61199.2|61179.2|61201.8|61182.9|61185.1|61167.7|439
1620615000000|2021-05-10 02:50:00|61199|61179|61196.7|61176.7|61200.6|61180.6|61193.7|61173.7|461
1620615300000|2021-05-10 02:55:00|61196.8|61176.8|61204.1|61184.1|61204.7|61184.7|61194.2|61176.2|467
1620615600000|2021-05-10 03:00:00|61203.2|61183.2|61204.5|61184.5|61206.6|61187.7|61201.9|61181.9|400
1620615900000|2021-05-10 03:05:00|61204.6|61184.6|61198.8|61178.8|61206.4|61186.7|61196.2|61178.3|365
1620616200000|2021-05-10 03:10:00|61198.7|61178.7|61199.8|61179.8|61204.9|61184.9|61195.8|61176.3|424
1620616500000|2021-05-10 03:15:00|61199.7|61179.7|61192|61172|61201|61181|61189.4|61171.1|370
1620616800000|2021-05-10 03:20:00|61192.1|61172.1|61189.3|61169.3|61194.5|61177.1|61188.1|61168.1|455
1620617100000|2021-05-10 03:25:00|61189.2|61169.2|61181.7|61161.7|61189.8|61169.8|61179.1|61160.4|471
1620617400000|2021-05-10 03:30:00|61182.5|61162.5|61183|61163|61184.1|61166.5|61178.6|61160|502
1620617700000|2021-05-10 03:35:00|61182|61162|61181.5|61161.5|61186.8|61169.9|61178.5|61160.9|488
1620618000000|2021-05-10 03:40:00|61181.6|61161.6|61185.9|61165.9|61185.9|61167.3|61178.3|61158.5|351
1620618300000|2021-05-10 03:45:00|61186.3|61166.3|61188.1|61168.1|61192.4|61175|61184.5|61165.4|426
1620618600000|2021-05-10 03:50:00|61188.2|61168.2|61187|61172|61189.7|61172.3|61185.7|61167|278
1620618900000|2021-05-10 03:55:00|61186.9|61171.9|61187.8|61167.8|61192.1|61173.6|61185.3|61165.9|355
1620619200000|2021-05-10 04:00:00|61187.6|61167.6|61192.1|61172.1|61193.8|61176.4|61185.8|61166.1|396
1620619500000|2021-05-10 04:05:00|61192|61172|61194.6|61174.6|61195.1|61178.5|61189.5|61171.5|302
1620619800000|2021-05-10 04:10:00|61194.8|61174.8|61185.9|61165.9|61195|61178|61181.1|61161.3|381
1620620100000|2021-05-10 04:15:00|61185.8|61165.8|61189|61169|61191.1|61172.7|61183.5|61165.8|281
1620620400000|2021-05-10 04:20:00|61190.2|61170.2|61181.8|61161.8|61190.5|61171|61177.6|61160.5|359
1620620700000|2021-05-10 04:25:00|61181.7|61161.7|61184.6|61164.6|61187.5|61168.8|61178.1|61160|373
1620621000000|2021-05-10 04:30:00|61182.5|61167.5|61187.8|61167.8|61187.8|61171.1|61180.6|61162.7|385
1620621300000|2021-05-10 04:35:00|61187.7|61167.7|61181.3|61161.3|61188.1|61170.8|61177.4|61159.6|393
1620621600000|2021-05-10 04:40:00|61181.2|61161.2|61178.6|61163.6|61182.8|61166.1|61176.8|61157.5|431
1620621900000|2021-05-10 04:45:00|61182.1|61162.1|61176.7|61156.7|61183.5|61165.6|61172|61154.4|401
1620622200000|2021-05-10 04:50:00|61174.7|61159.7|61182.1|61162.1|61182.2|61164.8|61174.1|61156.7|363
1620622500000|2021-05-10 04:55:00|61182.8|61162.8|61203.8|61183.8|61204.2|61186.1|61180.6|61161.9|540
1620622800000|2021-05-10 05:00:00|61203.9|61183.9|61183.8|61168.8|61203.9|61186.1|61183.2|61166.2|508
1620623100000|2021-05-10 05:05:00|61183.7|61168.7|61183.5|61168.5|61187.1|61169.9|61176.1|61158.3|564
1620623400000|2021-05-10 05:10:00|61183.4|61168.4|61174.3|61159.3|61185.8|61168.7|61173.6|61157.7|357
1620623700000|2021-05-10 05:15:00|61174.2|61159.2|61177.1|61162.1|61183.5|61165.6|61171|61154.3|464
1620624000000|2021-05-10 05:20:00|61176.8|61161.8|61186.5|61166.5|61192.6|61175|61174.8|61157.7|500
1620624300000|2021-05-10 05:25:00|61184.1|61169.1|61177.1|61162.1|61187.4|61170.7|61174.6|61157.1|428
1620624600000|2021-05-10 05:30:00|61177.5|61162.5|61168.6|61148.6|61180.9|61163.5|61168.2|61148.6|423
1620624900000|2021-05-10 05:35:00|61168.8|61148.8|61170.6|61155.6|61174.6|61156.9|61163.3|61143.7|583
1620625200000|2021-05-10 05:40:00|61171.1|61156.1|61180.6|61160.6|61184.3|61169.2|61171|61153.4|500
1620625500000|2021-05-10 05:45:00|61180.5|61160.5|61184.3|61164.3|61190.3|61172|61177.9|61159.5|520
1620625800000|2021-05-10 05:50:00|61184.7|61164.7|61191.4|61171.4|61191.8|61174.1|61177.7|61160.3|489
1620626100000|2021-05-10 05:55:00|61191.7|61171.7|61204.1|61184.1|61208.8|61191.1|61188.2|61169.6|603
1620626400000|2021-05-10 06:00:00|61204.3|61184.3|61192.8|61177.8|61205.9|61186.7|61180.9|61164.5|808
1620626700000|2021-05-10 06:05:00|61192.9|61177.9|61197|61182|61204.8|61188.1|61185.7|61170|683
1620627000000|2021-05-10 06:10:00|61196.4|61181.4|61174.5|61159.5|61200.2|61184.1|61174.1|61156.8|640
1620627300000|2021-05-10 06:15:00|61175.3|61160.3|61167.7|61152.7|61177.2|61160.4|61163.2|61145.7|640
1620627600000|2021-05-10 06:20:00|61168.3|61153.3|61166.8|61151.8|61177.2|61159.6|61163.8|61148.6|647
1620627900000|2021-05-10 06:25:00|61167|61152|61177.8|61157.8|61181|61164|61159.4|61144.4|782
1620628200000|2021-05-10 06:30:00|61177.9|61157.9|61189.2|61174.2|61191.9|61176.5|61167.8|61151.9|752
1620628500000|2021-05-10 06:35:00|61189.4|61174.4|61164.4|61149.4|61198.7|61183.7|61163.4|61148.4|792
1620628800000|2021-05-10 06:40:00|61165.1|61150.1|61153.5|61138.5|61179.4|61164.4|61151.8|61135.2|802
1620629100000|2021-05-10 06:45:00|61153.6|61138.6|61150.9|61135.9|61171.5|61154|61142.5|61127.5|792
1620629400000|2021-05-10 06:50:00|61151.5|61136.5|61153.6|61138.6|61158.8|61143.8|61145.7|61130.7|710
1620629700000|2021-05-10 06:55:00|61153.5|61138.5|61155.3|61140.3|61169.6|61154.6|61153.3|61137.9|799
1620630000000|2021-05-10 07:00:00|61155.2|61140.2|61170.4|61155.4|61196.7|61180.7|61153.4|61138.4|891
1620630300000|2021-05-10 07:05:00|61170.6|61155.6|61176.3|61161.3|61186.7|61169.4|61153.3|61138.3|858
1620630600000|2021-05-10 07:10:00|61175.4|61160.4|61223.2|61208.2|61230.7|61215.7|61174.7|61159.7|896
1620630900000|2021-05-10 07:15:00|61221.6|61206.6|61203.3|61188.3|61224.3|61208.7|61203.2|61188.2|763
1620631200000|2021-05-10 07:20:00|61203.5|61188.5|61214|61199|61216|61201|61203.2|61188.2|758
1620631500000|2021-05-10 07:25:00|61214.1|61199.1|61214.4|61199.4|61231.7|61216.7|61213.7|61197.3|807
1620631800000|2021-05-10 07:30:00|61214.6|61199.6|61232.5|61217.5|61240.4|61225.4|61211.4|61196.4|750
1620632100000|2021-05-10 07:35:00|61232.6|61217.6|61246.8|61231.8|61255.8|61238.8|61226.3|61211.3|788
1620632400000|2021-05-10 07:40:00|61246.7|61231.7|61270.5|61255.5|61276.2|61261.2|61241.1|61226.1|820
1620632700000|2021-05-10 07:45:00|61270|61255|61249.2|61234.2|61273.3|61257.6|61248.3|61233.3|777
1620633000000|2021-05-10 07:50:00|61249.5|61234.5|61225.1|61210.1|61253.3|61238.3|61218.8|61203.8|820
1620633300000|2021-05-10 07:55:00|61224.8|61209.8|61218.8|61203.8|61231.1|61214.7|61214.5|61199.5|723
1620633600000|2021-05-10 08:00:00|61218.3|61203.3|61246.1|61231.1|61249.8|61232.1|61214.8|61199.8|784
1620633900000|2021-05-10 08:05:00|61246.7|61231.7|61240.1|61225.1|61260.5|61245.5|61227.4|61212.4|794
1620634200000|2021-05-10 08:10:00|61240.2|61225.2|61240.8|61225.8|61253.9|61238.9|61236.3|61221.3|735
1620634500000|2021-05-10 08:15:00|61240.7|61225.7|61220.6|61205.6|61245.9|61230.9|61220.6|61205.6|705
1620634800000|2021-05-10 08:20:00|61221|61206|61212.4|61197.4|61221.6|61206.6|61207|61192|736
1620635100000|2021-05-10 08:25:00|61212.2|61197.2|61164.1|61149.1|61213|61198|61162.2|61147.2|817
1620635400000|2021-05-10 08:30:00|61164|61149|61168.8|61153.8|61174.3|61159.3|61162.6|61147.6|722
1620635700000|2021-05-10 08:35:00|61169.1|61154.1|61118.2|61103.2|61169.1|61154.1|61116.3|61101.3|740
1620636000000|2021-05-10 08:40:00|61117.3|61102.3|61112|61097|61129.3|61114.3|61111.2|61096.2|793
1620636300000|2021-05-10 08:45:00|61112.3|61097.3|61090|61075|61118.9|61103.9|61084.1|61069.1|822
1620636600000|2021-05-10 08:50:00|61090.1|61075.1|61093.5|61078.5|61094.5|61079.5|61081.9|61066.9|786
1620636900000|2021-05-10 08:55:00|61092.7|61077.7|61103.6|61088.6|61111.6|61096.6|61087.9|61072.9|773
1620637200000|2021-05-10 09:00:00|61103.3|61088.3|61135.7|61120.7|61139.9|61124.9|61103.3|61088.3|763
1620637500000|2021-05-10 09:05:00|61136|61121|61140.2|61125.2|61147.3|61132.3|61130|61115|726
1620637800000|2021-05-10 09:10:00|61140|61125|61154.2|61139.2|61156.4|61140.4|61135.7|61120.7|629
1620638100000|2021-05-10 09:15:00|61154.1|61139.1|61169.5|61154.5|61173|61158|61152.2|61137.2|666
1620638400000|2021-05-10 09:20:00|61169.8|61154.8|61151.7|61136.7|61170.8|61154.8|61147.7|61132.7|693
1620638700000|2021-05-10 09:25:00|61151.6|61136.6|61153.9|61138.9|61157.1|61142.1|61139.5|61124.5|689
1620639000000|2021-05-10 09:30:00|61154.4|61139.4|61166.1|61151.1|61170.3|61155.1|61151.2|61136.2|672
1620639300000|2021-05-10 09:35:00|61166.2|61151.2|61146|61131|61169.5|61154.5|61145.4|61130.4|684
1620639600000|2021-05-10 09:40:00|61145.9|61130.9|61145.4|61130.4|61161.3|61146.3|61141.6|61124.6|680
1620639900000|2021-05-10 09:45:00|61145.5|61130.5|61136.4|61121.4|61150.3|61135.3|61135.1|61119.2|554
1620640200000|2021-05-10 09:50:00|61137|61122|61139.2|61124.2|61144.4|61129.4|61134.8|61119.8|505
1620640500000|2021-05-10 09:55:00|61139.1|61124.1|61136.8|61121.8|61144.3|61129.3|61131.8|61116.8|672
1620640800000|2021-05-10 10:00:00|61136.1|61121.1|61123.4|61108.4|61160.2|61144.2|61116.1|61101.1|719
1620641100000|2021-05-10 10:05:00|61123.2|61108.2|61118.3|61103.3|61136.6|61121.6|61117|61102|758
1620641400000|2021-05-10 10:10:00|61118.4|61103.4|61127.1|61112.1|61132.5|61117.5|61115.7|61100.7|597
1620641700000|2021-05-10 10:15:00|61127.2|61112.2|61127.9|61112.9|61144|61129|61123.8|61108.8|691
1620642000000|2021-05-10 10:20:00|61128.4|61113.4|61123.6|61108.6|61135.5|61120.5|61116.3|61101.3|638
1620642300000|2021-05-10 10:25:00|61123.4|61108.4|61134.2|61119.2|61147.2|61132.2|61123.4|61108.4|623
1620642600000|2021-05-10 10:30:00|61134|61119|61144|61129|61153.8|61138.8|61125.9|61110.9|704
1620642900000|2021-05-10 10:35:00|61143.8|61128.8|61111.8|61096.8|61148.6|61133.6|61109.9|61094.9|668
1620643200000|2021-05-10 10:40:00|61111.9|61096.9|61108.6|61093.6|61116.6|61101.6|61100.8|61085.8|654
1620643500000|2021-05-10 10:45:00|61109.1|61094.1|61110.7|61095.7|61114.5|61099.5|61104.9|61089.9|704
1620643800000|2021-05-10 10:50:00|61110.5|61095.5|61106.1|61091.1|61115.4|61100.4|61102|61087|659
1620644100000|2021-05-10 10:55:00|61106.3|61091.3|61136.3|61121.3|61139.2|61124.2|61105|61090|757
1620644400000|2021-05-10 11:00:00|61136.7|61121.7|61143.1|61128.1|61148.7|61133.7|61115.2|61100.2|765
1620644700000|2021-05-10 11:05:00|61143.3|61128.3|61148.9|61133.9|61151.1|61136.1|61139.5|61124.5|629
1620645000000|2021-05-10 11:10:00|61148.1|61133.1|61131.9|61116.9|61156.6|61141.6|61129.2|61114.2|707
1620645300000|2021-05-10 11:15:00|61132.1|61117.1|61132.1|61117.1|61133.6|61118.6|61126.4|61111.4|599
1620645600000|2021-05-10 11:20:00|61132.2|61117.2|61135.7|61120.7|61141.6|61126.6|61131.6|61116.6|647
1620645900000|2021-05-10 11:25:00|61136.1|61121.1|61164.4|61149.4|61166.4|61151.4|61132.6|61117.6|727
1620646200000|2021-05-10 11:30:00|61162.5|61147.5|61157.4|61142.4|61175.1|61160.1|61156|61141|717
1620646500000|2021-05-10 11:35:00|61157.6|61142.6|61150.1|61135.1|61166|61151|61144.5|61129.5|703
1620646800000|2021-05-10 11:40:00|61150.2|61135.2|61117.2|61102.2|61155.5|61140.5|61114.1|61099.1|732
1620647100000|2021-05-10 11:45:00|61116.8|61101.8|61133.5|61118.5|61142.9|61127.9|61116.8|61101.8|698
1620647400000|2021-05-10 11:50:00|61133.4|61118.4|61137|61122|61148.5|61133.5|61133.1|61118.1|659
1620647700000|2021-05-10 11:55:00|61136.9|61121.9|61142|61127|61148.1|61133.1|61131.5|61116.5|740
1620648000000|2021-05-10 12:00:00|61142.5|61127.5|61140.9|61125.9|61146.1|61131.1|61133.5|61118.5|721
1620648300000|2021-05-10 12:05:00|61141.9|61126.9|61126.3|61111.3|61143.6|61128.6|61117.1|61102.1|700
1620648600000|2021-05-10 12:10:00|61127.9|61112.9|61112|61097|61133.1|61118.1|61108.9|61093.9|649
1620648900000|2021-05-10 12:15:00|61112.2|61097.2|61120.4|61105.4|61131.6|61116.6|61101.4|61086.4|769
1620649200000|2021-05-10 12:20:00|61119.3|61104.3|61127.9|61112.9|61134.7|61118.3|61115.3|61100.3|831
1620649500000|2021-05-10 12:25:00|61127.5|61112.5|61119.8|61104.8|61132|61117|61117.4|61102.4|725
1620649800000|2021-05-10 12:30:00|61119.9|61104.9|61116.1|61101.1|61122.8|61107.8|61101.2|61086.2|712
1620650100000|2021-05-10 12:35:00|61116.3|61101.3|61106.3|61091.3|61127.2|61112.2|61100.7|61085.7|764
1620650400000|2021-05-10 12:40:00|61106.2|61091.2|61103.9|61088.9|61114|61098.1|61093.6|61078.6|784
1620650700000|2021-05-10 12:45:00|61104|61089|61090.1|61075.1|61104.9|61089.9|61086|61068.1|656
1620651000000|2021-05-10 12:50:00|61090.2|61075.2|61104.4|61089.4|61109.4|61094.4|61090.2|61075.2|738
1620651300000|2021-05-10 12:55:00|61104.1|61089.1|61101.5|61086.5|61118.7|61103.7|61099.8|61083.8|755
1620651600000|2021-05-10 13:00:00|61102.3|61087.3|61096.8|61081.8|61124.3|61109.3|61092.7|61075.4|846
1620651900000|2021-05-10 13:05:00|61096.9|61081.9|61141.5|61126.5|61141.5|61126.5|61096.5|61081.5|717
1620652200000|2021-05-10 13:10:00|61140|61125|61132.9|61117.9|61147.8|61132.8|61128.1|61113.1|771
1620652500000|2021-05-10 13:15:00|61132.5|61117.5|61159.3|61144.3|61161.9|61146.9|61131.4|61116.4|751
1620652800000|2021-05-10 13:20:00|61159.7|61144.7|61126.7|61111.7|61167.4|61152.4|61126|61111|754
1620653100000|2021-05-10 13:25:00|61127.1|61112.1|61086|61071|61127.6|61112.6|61084.3|61069.3|627
1620653400000|2021-05-10 13:30:00|61086.1|61071.1|61104.3|61089.3|61109.9|61094.9|61066|61051|707
1620653700000|2021-05-10 13:35:00|61104.9|61089.9|61153.6|61138.6|61164.7|61149.7|61103.3|61088.3|747
1620654000000|2021-05-10 13:40:00|61158.5|61143.5|61130.2|61115.2|61171.7|61155.5|61126.5|61111.5|725
1620654300000|2021-05-10 13:45:00|61130.6|61115.6|61157.1|61142.1|61177.4|61162.4|61129.2|61114.2|747
1620654600000|2021-05-10 13:50:00|61157|61142|61165.7|61150.7|61171.3|61156.3|61140.7|61125.7|711
1620654900000|2021-05-10 13:55:00|61165.6|61150.6|61162.7|61147.7|61181.5|61166.5|61155.7|61140.7|700
1620655200000|2021-05-10 14:00:00|61161.7|61146.7|61149.4|61134.4|61174.8|61159.8|61144.4|61129.4|709
1620655500000|2021-05-10 14:05:00|61149.3|61134.3|61119.7|61104.7|61155|61140|61112.8|61097.8|707
1620655800000|2021-05-10 14:10:00|61119|61104|61104.1|61089.1|61135.9|61120.9|61102|61087|680
1620656100000|2021-05-10 14:15:00|61104|61089|61110|61095|61114.8|61099.8|61094.8|61079.8|611
1620656400000|2021-05-10 14:20:00|61111.8|61096.8|61139.4|61124.4|61142.9|61125.8|61109.1|61094.1|676
1620656700000|2021-05-10 14:25:00|61139.5|61124.5|61126.2|61111.2|61142.1|61126.4|61119.5|61102.7|688
1620657000000|2021-05-10 14:30:00|61128.3|61113.3|61140.5|61120.5|61142.2|61124|61122.3|61105.4|665
1620657300000|2021-05-10 14:35:00|61139.5|61119.5|61114.2|61099.2|61140.9|61124.5|61114.2|61099.2|594
1620657600000|2021-05-10 14:40:00|61114.1|61099.1|61105.1|61090.1|61117.4|61102.4|61094.3|61077.2|648
1620657900000|2021-05-10 14:45:00|61106.3|61091.3|61143|61128|61145.3|61130.3|61106.3|61091.3|677
1620658200000|2021-05-10 14:50:00|61143.6|61128.6|61180.1|61165.1|61197.3|61177.8|61129.2|61113.9|712
1620658500000|2021-05-10 14:55:00|61179.3|61164.3|61152.3|61137.3|61189.3|61170.1|61151.9|61136.4|733
1620658800000|2021-05-10 15:00:00|61152.6|61137.6|61179.3|61159.3|61180.8|61165.3|61149.9|61134.9|724
1620659100000|2021-05-10 15:05:00|61177.9|61157.9|61172.5|61157.5|61180.6|61165.6|61167.3|61149.7|633
1620659400000|2021-05-10 15:10:00|61171.5|61156.5|61177.2|61162.2|61180.4|61165.4|61162.2|61145|619
1620659700000|2021-05-10 15:15:00|61177.1|61162.1|61161.4|61146.4|61179.8|61162.3|61159.3|61144.2|587
1620660000000|2021-05-10 15:20:00|61161.5|61146.5|61152.5|61137.5|61168.6|61150.8|61149.5|61133.4|562
1620660300000|2021-05-10 15:25:00|61152.8|61137.8|61148.6|61133.6|61155.7|61140.7|61144.4|61127.6|552
1620660600000|2021-05-10 15:30:00|61147.9|61132.9|61132.1|61117.1|61153.1|61135|61130.9|61114.7|551
1620660900000|2021-05-10 15:35:00|61131.9|61116.9|61126.7|61111.7|61134.2|61119.2|61123.7|61106.4|530
1620661200000|2021-05-10 15:40:00|61127.6|61112.6|61111.7|61096.7|61128.5|61112.9|61103.6|61088.5|517
1620661500000|2021-05-10 15:45:00|61110.6|61095.6|61115.4|61095.4|61119.9|61102.6|61094.2|61079.2|572
1620661800000|2021-05-10 15:50:00|61114.8|61094.8|61122.6|61107.6|61124.2|61108.3|61109.8|61093|581
1620662100000|2021-05-10 15:55:00|61122.5|61107.5|61110.2|61095.2|61127.7|61109.5|61110.1|61094.2|522
1620662400000|2021-05-10 16:00:00|61110.7|61095.7|61108.9|61088.9|61119.4|61099.7|61103.7|61085.7|542
1620662700000|2021-05-10 16:05:00|61108.6|61088.6|61105.5|61085.5|61110.3|61092.2|61099.1|61081.5|503
1620663000000|2021-05-10 16:10:00|61105.3|61085.3|61126.2|61106.2|61126.8|61106.8|61098.9|61078.9|463
1620663300000|2021-05-10 16:15:00|61126.3|61106.3|61128.9|61108.9|61129.1|61111.4|61121.9|61103.6|393
1620663600000|2021-05-10 16:20:00|61129|61109|61120.3|61100.3|61137.6|61119.2|61117|61099.8|392
1620663900000|2021-05-10 16:25:00|61120.6|61100.6|61120|61100|61130.9|61111|61115.8|61097.6|536
1620664200000|2021-05-10 16:30:00|61120.3|61100.3|61147.8|61127.8|61147.9|61127.9|61116.1|61097.6|477
1620664500000|2021-05-10 16:35:00|61147.6|61127.6|61146.9|61126.9|61155.9|61137.7|61144|61124|492
1620664800000|2021-05-10 16:40:00|61147|61127|61163.7|61143.7|61165.3|61145.3|61143.6|61126.3|491
1620665100000|2021-05-10 16:45:00|61163.8|61143.8|61165.4|61145.4|61168.3|61148.3|61157.8|61139.7|466
1620665400000|2021-05-10 16:50:00|61165.3|61145.3|61163.9|61143.9|61168.3|61148.6|61160.5|61143.3|433
1620665700000|2021-05-10 16:55:00|61164.4|61144.4|61165.1|61145.1|61168|61148|61158.2|61140.3|431
1620666000000|2021-05-10 17:00:00|61164.5|61144.5|61178.6|61158.6|61178.9|61158.9|61160.6|61143.1|500
1620666300000|2021-05-10 17:05:00|61178.9|61158.9|61180.3|61160.3|61181.4|61165.4|61173.3|61153.3|435
1620666600000|2021-05-10 17:10:00|61180.6|61160.6|61182.5|61162.5|61183.8|61166.5|61175.7|61158.4|439
1620666900000|2021-05-10 17:15:00|61182.7|61162.7|61196.5|61176.5|61199.4|61179.9|61180.4|61162.4|479
1620667200000|2021-05-10 17:20:00|61196.7|61176.7|61189.4|61169.4|61214.8|61197.3|61188.4|61169.4|531
1620667500000|2021-05-10 17:25:00|61189.5|61169.5|61182|61167|61194.5|61176.7|61181.6|61163.2|535
1620667800000|2021-05-10 17:30:00|61181.3|61166.3|61183.4|61163.4|61189.1|61170.3|61176.8|61159.7|442
1620668100000|2021-05-10 17:35:00|61183.7|61163.7|61185.1|61165.1|61191.8|61171.8|61178.1|61158.8|409
1620668400000|2021-05-10 17:40:00|61185.2|61165.2|61184.3|61164.3|61189.3|61169.3|61175.7|61155.7|439
1620668700000|2021-05-10 17:45:00|61184|61164|61176.1|61156.1|61184.5|61166.6|61172.7|61152.7|490
1620669000000|2021-05-10 17:50:00|61175.8|61155.8|61178.1|61158.1|61180|61161.2|61171|61152.8|459
1620669300000|2021-05-10 17:55:00|61177.7|61157.7|61175.8|61155.8|61182.6|61162.6|61172.8|61153.5|465
1620669600000|2021-05-10 18:00:00|61174|61159|61172.8|61152.8|61182.7|61163.8|61168.5|61151|527
1620669900000|2021-05-10 18:05:00|61172.9|61152.9|61175.3|61155.3|61177.3|61158|61166.5|61148.8|408
1620670200000|2021-05-10 18:10:00|61175.7|61155.7|61167.8|61147.8|61175.7|61155.7|61161.2|61142.4|476
1620670500000|2021-05-10 18:15:00|61168|61148|61193.5|61173.5|61194.2|61174.2|61168|61148|546
1620670800000|2021-05-10 18:20:00|61193.4|61173.4|61205.5|61190.5|61220.5|61203.9|61190.8|61170.8|565
1620671100000|2021-05-10 18:25:00|61207.1|61187.1|61203.7|61183.7|61216|61199|61193.6|61176.3|522
1620671400000|2021-05-10 18:30:00|61203.6|61183.6|61226.9|61206.9|61227.6|61207.6|61201.3|61183.6|519
1620671700000|2021-05-10 18:35:00|61226.8|61206.8|61226.6|61206.6|61234.6|61216.1|61216.1|61198.3|549
1620672000000|2021-05-10 18:40:00|61226.8|61206.8|61225.7|61205.7|61247.3|61227.3|61225.3|61205.3|543
1620672300000|2021-05-10 18:45:00|61225.2|61205.2|61233.4|61213.4|61241.6|61221.8|61224.8|61205.2|519
1620672600000|2021-05-10 18:50:00|61233.5|61213.5|61231.6|61216.6|61242.3|61222.3|61228.8|61208.8|560
1620672900000|2021-05-10 18:55:00|61235.2|61215.2|61234.2|61214.2|61249.3|61230.3|61230.7|61210.7|635
1620673200000|2021-05-10 19:00:00|61234.4|61214.4|61237.2|61217.2|61247.3|61227.3|61231.3|61211.3|518
1620673500000|2021-05-10 19:05:00|61237.4|61217.4|61234.6|61214.6|61247.2|61227.2|61231.4|61213.5|501
1620673800000|2021-05-10 19:10:00|61234|61214|61231.7|61216.7|61237.8|61219.4|61229.2|61211.9|439
1620674100000|2021-05-10 19:15:00|61231.6|61216.6|61232.1|61212.1|61239.2|61221.4|61227.7|61209.4|445
1620674400000|2021-05-10 19:20:00|61232|61212|61226.4|61211.4|61237.7|61220.4|61223.2|61205.4|394
1620674700000|2021-05-10 19:25:00|61226.5|61211.5|61236|61216|61236.6|61219.2|61224.3|61205.9|466
1620675000000|2021-05-10 19:30:00|61234.4|61219.4|61228.3|61208.3|61241.8|61221.8|61224.7|61207.6|453
1620675300000|2021-05-10 19:35:00|61228.7|61208.7|61241.2|61221.2|61243.5|61223.5|61224.9|61205.6|542
1620675600000|2021-05-10 19:40:00|61241.4|61221.4|61250.6|61230.6|61252.4|61232.4|61240.4|61220.4|496
1620675900000|2021-05-10 19:45:00|61250|61230|61246.9|61226.9|61253.5|61233.7|61246.9|61226.9|504
1620676200000|2021-05-10 19:50:00|61247|61227|61253|61233|61255.2|61235.2|61242.1|61222.1|529
1620676500000|2021-05-10 19:55:00|61252.1|61232.1|61255.2|61235.2|61260.7|61242|61250.3|61230.3|527
1620676800000|2021-05-10 20:00:00|61256|61236|61248.3|61228.3|61258.8|61238.8|61246.4|61226.4|447
1620677100000|2021-05-10 20:05:00|61248.2|61228.2|61257.6|61237.6|61259.6|61239.6|61244.6|61224.6|395
1620677400000|2021-05-10 20:10:00|61257.2|61237.2|61250.1|61230.1|61258.5|61238.5|61249.6|61229.6|280
1620677700000|2021-05-10 20:15:00|61249.8|61229.8|61251.4|61231.4|61251.9|61231.9|61247.1|61227.1|252
1620678000000|2021-05-10 20:20:00|61251.5|61231.5|61261.6|61241.6|61263.1|61243.1|61251.5|61231.5|254
1620678300000|2021-05-10 20:25:00|61261.5|61241.5|61277.7|61257.7|61279.5|61259.5|61260.8|61240.8|321
1620678600000|2021-05-10 20:30:00|61287.2|61267.2|61292.7|61272.7|61300.6|61280.6|61286.8|61266.8|414
1620678900000|2021-05-10 20:35:00|61292.5|61272.5|61297|61277|61302.3|61282.3|61291.9|61271.9|308
1620679200000|2021-05-10 20:40:00|61296.3|61276.3|61306.6|61286.6|61306.7|61286.7|61291.4|61271.4|401
1620679500000|2021-05-10 20:45:00|61305.8|61285.8|61311.5|61291.5|61311.5|61291.5|61300.9|61280.9|299
1620679800000|2021-05-10 20:50:00|61311.6|61291.6|61322.6|61302.6|61322.6|61302.6|61300.2|61280.2|364
1620680100000|2021-05-10 20:55:00|61322.4|61302.4|61317.9|61297.9|61324|61304|61312.4|61292.4|293
1620680400000|2021-05-10 21:00:00|61320.2|61294.4|61315.8|61264.9|61321.7|61299.6|61309.8|61237.1|50
1620680700000|2021-05-10 21:05:00|61333.2|61262.9|61318.2|61290.9|61344.6|61294.1|61306.4|61213.2|124
1620681000000|2021-05-10 21:10:00|61326|61273.2|61309.9|61272|61331.2|61294|61298.7|61202.7|141
1620681300000|2021-05-10 21:15:00|61314.2|61268.5|61308.7|61275.8|61319|61285.4|61307.8|61268.5|99
1620681600000|2021-05-10 21:20:00|61307.5|61284.6|61310.3|61279.7|61326.2|61284.6|61307.5|61252|104
1620681900000|2021-05-10 21:25:00|61308.9|61272.9|61310.6|61279.4|61328.7|61287.8|61308.9|61264.2|90
1620682200000|2021-05-10 21:30:00|61310.9|61280.1|61314.3|61278.9|61324.8|61287.8|61308.9|61272.1|119
1620682500000|2021-05-10 21:35:00|61313.6|61279.5|61307.1|61282.4|61325.9|61287.8|61304.9|61271.1|117
1620682800000|2021-05-10 21:40:00|61311.7|61279.6|61305.3|61275|61317.7|61285.1|61304.8|61272.7|95
1620683100000|2021-05-10 21:45:00|61305.5|61284|61304.9|61277.8|61321.3|61284|61296.7|61261.9|200
1620683400000|2021-05-10 21:50:00|61300.9|61280.9|61310.8|61278|61320.6|61282|61299.4|61264.3|108
1620683700000|2021-05-10 21:55:00|61305.4|61279|61299.6|61279.6|61313.5|61286.1|61299.6|61270.4|152
1620684000000|2021-05-10 22:00:00|61298.4|61278.4|61291.3|61271.3|61310.5|61280.6|61289.3|61269.3|345
1620684300000|2021-05-10 22:05:00|61291.4|61271.4|61299.8|61279.8|61302.9|61282.9|61291.2|61271.2|252
1620684600000|2021-05-10 22:10:00|61300.6|61280.6|61300.2|61280.2|61303.7|61283.7|61297.8|61277.8|214
1620684900000|2021-05-10 22:15:00|61300.5|61280.5|61298.4|61278.4|61302.1|61282.1|61297.7|61277.7|175
1620685200000|2021-05-10 22:20:00|61298.5|61278.5|61277.5|61257.5|61299.8|61279.8|61275.3|61255.3|315
1620685500000|2021-05-10 22:25:00|61277.3|61257.3|61268.6|61248.6|61278.3|61258.3|61266|61246|264
1620685800000|2021-05-10 22:30:00|61270.8|61250.8|61273.2|61253.2|61280.8|61260.8|61270.8|61250.8|310
1620686100000|2021-05-10 22:35:00|61273.7|61253.7|61269.4|61249.4|61275.8|61255.8|61267.9|61247.9|242
1620686400000|2021-05-10 22:40:00|61269.7|61249.7|61268.9|61248.9|61272.6|61252.6|61267.9|61247.9|233
1620686700000|2021-05-10 22:45:00|61269|61249|61271.7|61251.7|61272.8|61252.8|61266.4|61246.4|224
1620687000000|2021-05-10 22:50:00|61272.9|61252.9|61267.9|61247.9|61272.9|61252.9|61266.5|61246.5|131
1620687300000|2021-05-10 22:55:00|61267.8|61247.8|61261.4|61241.4|61268|61248|61260.5|61240.5|184
1620687600000|2021-05-10 23:00:00|61261|61241|61271|61251|61274.1|61254.1|61260.8|61240.8|223
1620687900000|2021-05-10 23:05:00|61270.1|61250.1|61261|61241|61271.8|61251.8|61258.9|61238.9|256
1620688200000|2021-05-10 23:10:00|61260.7|61240.7|61274.5|61254.5|61274.6|61254.6|61257.9|61237.9|250
1620688500000|2021-05-10 23:15:00|61274.4|61254.4|61274.7|61254.7|61276.6|61256.6|61270.4|61250.4|195
1620688800000|2021-05-10 23:20:00|61274.8|61254.8|61269.5|61249.5|61274.9|61254.9|61264.7|61244.7|222
1620689100000|2021-05-10 23:25:00|61269.8|61249.8|61271.6|61251.6|61274.7|61254.7|61269.7|61249.7|161
1620689400000|2021-05-10 23:30:00|61271.7|61251.7|61254.9|61234.9|61272|61252|61254.8|61234.8|241
1620689700000|2021-05-10 23:35:00|61255.5|61235.5|61261.8|61241.8|61264.3|61244.3|61250.6|61230.6|210
1620690000000|2021-05-10 23:40:00|61261.5|61241.5|61257.4|61237.4|61264.9|61244.9|61255.3|61235.3|200
1620690300000|2021-05-10 23:45:00|61256.2|61236.2|61256.2|61236.2|61257.8|61237.8|61253.1|61233.1|250
1620690600000|2021-05-10 23:50:00|61256.3|61236.3|61260.4|61240.4|61260.4|61240.4|61252.9|61232.9|207
1620690900000|2021-05-10 23:55:00|61261|61241|61255|61235|61264.2|61244.2|61255|61235|280
1620691200000|2021-05-11 00:00:00|61254.7|61234.7|61258.5|61238.5|61258.5|61238.5|61243.6|61223.6|504
1620691500000|2021-05-11 00:05:00|61260.2|61240.2|61259.4|61239.4|61279.1|61259.1|61258|61238|479
1620691800000|2021-05-11 00:10:00|61259.8|61239.8|61265.1|61245.1|61272.5|61252.5|61255.8|61235.8|412
1620692100000|2021-05-11 00:15:00|61265.5|61245.5|61283.8|61263.8|61284.2|61264.2|61260.8|61240.8|452
1620692400000|2021-05-11 00:20:00|61283.9|61263.9|61291.5|61271.5|61296.2|61276.2|61275.6|61255.6|515
1620692700000|2021-05-11 00:25:00|61291.8|61271.8|61289.3|61269.3|61294.4|61274.4|61280.7|61260.7|443
1620693000000|2021-05-11 00:30:00|61289.4|61269.4|61291.5|61271.5|61294.6|61274.6|61282.4|61262.4|444
1620693300000|2021-05-11 00:35:00|61291.6|61271.6|61277|61257|61291.7|61271.7|61276.8|61256.8|386
1620693600000|2021-05-11 00:40:00|61277.8|61257.8|61291.6|61271.6|61296.8|61276.8|61277.8|61257.8|492
1620693900000|2021-05-11 00:45:00|61290.6|61270.6|61289.5|61269.5|61290.7|61270.7|61279.3|61259.3|471
1620694200000|2021-05-11 00:50:00|61289.4|61269.4|61316.5|61296.5|61320|61300|61283.2|61263.2|536
1620694500000|2021-05-11 00:55:00|61316.6|61296.6|61319.2|61299.2|61327.8|61307.8|61304.3|61284.5|612
1620694800000|2021-05-11 01:00:00|61319.6|61299.6|61324.3|61304.3|61328.2|61308.2|61313|61293|638
1620695100000|2021-05-11 01:05:00|61324.4|61304.4|61317.3|61297.3|61324.9|61304.9|61308.9|61288.9|575
1620695400000|2021-05-11 01:10:00|61316.8|61296.8|61308.9|61288.9|61320.1|61300.1|61307.8|61287.8|538
1620695700000|2021-05-11 01:15:00|61308.5|61288.5|61286.9|61266.9|61308.5|61288.5|61286.8|61266.8|593
1620696000000|2021-05-11 01:20:00|61287.1|61267.1|61296.1|61276.1|61298|61278|61287.1|61267.1|570
1620696300000|2021-05-11 01:25:00|61295.9|61275.9|61298.8|61278.8|61306.5|61286.5|61292.9|61272.9|590
1620696600000|2021-05-11 01:30:00|61298.9|61278.9|61293.3|61273.3|61304.1|61284.1|61290.6|61270.6|565
1620696900000|2021-05-11 01:35:00|61293.4|61273.4|61274.8|61254.8|61297.2|61277.2|61274.8|61254.8|525
1620697200000|2021-05-11 01:40:00|61274.9|61254.9|61278|61258|61286|61266|61271.5|61251.5|595
1620697500000|2021-05-11 01:45:00|61277.1|61257.1|61267.5|61247.5|61277.8|61257.8|61264.8|61244.8|542
1620697800000|2021-05-11 01:50:00|61267.6|61247.6|61268.2|61248.2|61275.7|61255.7|61264.8|61244.8|491
1620698100000|2021-05-11 01:55:00|61268|61248|61272.7|61252.7|61276.2|61256.2|61267|61247|515
1620698400000|2021-05-11 02:00:00|61273.9|61253.9|61280.2|61260.2|61281.6|61261.6|61266.2|61246.2|478
1620698700000|2021-05-11 02:05:00|61280.4|61260.4|61262.5|61242.5|61281.4|61261.4|61262.3|61242.3|473
1620699000000|2021-05-11 02:10:00|61262.6|61242.6|61260.8|61240.8|61264.2|61244.2|61253|61233|468
1620699300000|2021-05-11 02:15:00|61260.7|61240.7|61258.4|61238.4|61266.2|61247.2|61257.8|61237.8|533
1620699600000|2021-05-11 02:20:00|61258.3|61238.3|61248.8|61228.8|61258.5|61238.5|61248.1|61228.1|481
1620699900000|2021-05-11 02:25:00|61248.7|61228.7|61253.3|61233.3|61261.3|61241.3|61245|61225|486
1620700200000|2021-05-11 02:30:00|61253.4|61233.4|61245.3|61225.3|61253.4|61233.4|61242.3|61222.3|475
1620700500000|2021-05-11 02:35:00|61245.4|61225.4|61242.1|61222.1|61249.9|61229.9|61234.5|61214.5|521
1620700800000|2021-05-11 02:40:00|61242.2|61222.2|61233.8|61213.8|61243.6|61223.6|61229.6|61209.6|516
1620701100000|2021-05-11 02:45:00|61234.1|61214.1|61236.2|61216.2|61238.6|61218.6|61224.3|61204.3|511
1620701400000|2021-05-11 02:50:00|61236.3|61216.3|61237.4|61217.4|61238.7|61218.7|61227.5|61207.5|547
1620701700000|2021-05-11 02:55:00|61237.7|61217.7|61231|61211|61243|61223|61230.6|61210.6|437
1620702000000|2021-05-11 03:00:00|61230.9|61210.9|61229.8|61209.8|61233.9|61214.2|61227.8|61208|504
1620702300000|2021-05-11 03:05:00|61229.7|61209.7|61215.3|61195.3|61231.9|61211.9|61209.5|61189.5|502
1620702600000|2021-05-11 03:10:00|61215|61195|61231.2|61211.2|61232.3|61212.3|61214.8|61194.8|462
1620702900000|2021-05-11 03:15:00|61231.4|61211.4|61228.4|61208.4|61231.4|61211.4|61222.8|61203.7|376
1620703200000|2021-05-11 03:20:00|61228.6|61208.6|61228.9|61208.9|61238.7|61218.7|61227.9|61207.9|435
1620703500000|2021-05-11 03:25:00|61229.2|61209.2|61234.9|61219.9|61237.5|61220.2|61228.4|61208.4|430
1620703800000|2021-05-11 03:30:00|61234.7|61219.7|61230.3|61210.3|61239.6|61219.7|61230.3|61210.3|363
1620704100000|2021-05-11 03:35:00|61230.2|61210.2|61243.3|61223.3|61243.5|61223.5|61222.5|61202.5|418
1620704400000|2021-05-11 03:40:00|61243.6|61223.6|61245.9|61225.9|61246.2|61226.2|61235.7|61215.7|347
1620704700000|2021-05-11 03:45:00|61246|61226|61256.6|61236.6|61259|61239|61241.7|61221.7|469
1620705000000|2021-05-11 03:50:00|61256.9|61236.9|61256.8|61236.8|61264.5|61244.5|61249.2|61229.2|522
1620705300000|2021-05-11 03:55:00|61257|61237|61258.7|61238.7|61266.2|61246.2|61256|61236|396
1620705600000|2021-05-11 04:00:00|61258.9|61238.9|61256.7|61236.7|61261.6|61241.6|61255.9|61235.9|357
1620705900000|2021-05-11 04:05:00|61256.8|61236.8|61254.4|61234.4|61257.1|61237.1|61252.8|61232.8|398
1620706200000|2021-05-11 04:10:00|61254.8|61234.8|61248.6|61228.6|61255|61236.4|61243.4|61223.4|417
1620706500000|2021-05-11 04:15:00|61248.7|61228.7|61245.9|61225.9|61248.7|61230.8|61243.2|61225|356
1620706800000|2021-05-11 04:20:00|61246.1|61226.1|61247|61227|61247.4|61229.6|61241|61221|348
1620707100000|2021-05-11 04:25:00|61247.1|61227.1|61247.6|61227.6|61248|61228|61241.2|61221.2|370
1620707400000|2021-05-11 04:30:00|61247.7|61227.7|61241.7|61221.7|61248.2|61228.2|61239.3|61219.3|346
1620707700000|2021-05-11 04:35:00|61241.5|61221.5|61244.1|61224.1|61244.4|61224.4|61235.5|61215.5|426
1620708000000|2021-05-11 04:40:00|61244.2|61224.2|61237.8|61217.8|61244.4|61224.4|61234.4|61214.4|425
1620708300000|2021-05-11 04:45:00|61237.9|61217.9|61248.7|61228.7|61250|61230|61237.4|61217.4|430
1620708600000|2021-05-11 04:50:00|61248|61228|61240.3|61220.3|61248.4|61229.9|61239.9|61219.9|374
1620708900000|2021-05-11 04:55:00|61240|61220|61249.6|61229.6|61251.7|61231.7|61237.6|61217.8|361
1620709200000|2021-05-11 05:00:00|61249|61229|61244.9|61224.9|61249.4|61230.1|61244.5|61224.9|467
1620709500000|2021-05-11 05:05:00|61244.6|61224.6|61243.8|61223.8|61247.7|61227.7|61240.5|61221.5|418
1620709800000|2021-05-11 05:10:00|61243.9|61223.9|61234.8|61214.8|61247.2|61227.2|61234.5|61214.5|394
1620710100000|2021-05-11 05:15:00|61235.1|61215.1|61234.1|61214.1|61241.2|61221.2|61232.5|61213.8|376
1620710400000|2021-05-11 05:20:00|61234|61214|61228|61208|61234|61214|61223.8|61203.8|343
1620710700000|2021-05-11 05:25:00|61227.8|61207.8|61236.5|61216.5|61237.6|61217.6|61225.8|61205.8|351
1620711000000|2021-05-11 05:30:00|61236.9|61216.9|61233.8|61213.8|61241.6|61221.6|61231|61211|447
1620711300000|2021-05-11 05:35:00|61233.7|61213.7|61235.3|61215.3|61239|61220.6|61231.9|61211.9|429
1620711600000|2021-05-11 05:40:00|61235.8|61215.8|61226.3|61206.3|61235.8|61215.8|61221.2|61201.2|437
1620711900000|2021-05-11 05:45:00|61226.1|61206.1|61233.8|61213.8|61240.1|61220.1|61226.1|61206.1|448
1620712200000|2021-05-11 05:50:00|61233.9|61213.9|61245.5|61225.5|61245.6|61225.6|61233.1|61213.1|383
1620712500000|2021-05-11 05:55:00|61245.7|61225.7|61245.7|61225.7|61246.7|61226.7|61232.9|61212.9|484
1620712800000|2021-05-11 06:00:00|61244.5|61224.5|61248.8|61228.8|61254.3|61234.3|61236.7|61216.7|606
1620713100000|2021-05-11 06:05:00|61249|61229|61261.1|61241.1|61271.6|61251.6|61247.9|61227.9|608
1620713400000|2021-05-11 06:10:00|61261|61241|61274.5|61254.5|61277|61257|61257.2|61237.2|562
1620713700000|2021-05-11 06:15:00|61275.3|61255.3|61261.4|61241.4|61283.8|61263.8|61255.5|61235.5|583
1620714000000|2021-05-11 06:20:00|61262|61242|61258.8|61238.8|61274.3|61254.3|61258.6|61238.6|539
1620714300000|2021-05-11 06:25:00|61259.3|61239.3|61277|61262|61283.8|61264.5|61256.4|61236.4|609
1620714600000|2021-05-11 06:30:00|61276.8|61261.8|61276.8|61256.8|61292.8|61273|61268.9|61251.3|616
1620714900000|2021-05-11 06:35:00|61276.9|61256.9|61266.5|61251.5|61277|61257|61256.7|61238.1|533
1620715200000|2021-05-11 06:40:00|61268.7|61248.7|61273.5|61253.5|61287.9|61268.8|61264.6|61247.4|552
1620715500000|2021-05-11 06:45:00|61273.6|61253.6|61279.6|61264.6|61282.9|61266|61261.1|61243|584
1620715800000|2021-05-11 06:50:00|61279.3|61264.3|61274.3|61259.3|61281.8|61264.5|61263|61246.9|564
1620716100000|2021-05-11 06:55:00|61274.1|61259.1|61305.8|61285.8|61308.1|61292.7|61274.1|61256.9|674
1620716400000|2021-05-11 07:00:00|61306.4|61286.4|61288.7|61273.7|61309.1|61290.6|61278.4|61260.6|890
1620716700000|2021-05-11 07:05:00|61288.3|61273.3|61296.8|61276.8|61300.5|61285.5|61274.4|61256.1|806
1620717000000|2021-05-11 07:10:00|61296.9|61276.9|61325.4|61310.4|61333|61316.4|61296.9|61276.9|915
1620717300000|2021-05-11 07:15:00|61325.2|61310.2|61322.7|61307.7|61342.8|61325.5|61312.8|61297.7|902
1620717600000|2021-05-11 07:20:00|61322.3|61307.3|61262.8|61247.8|61324.5|61308.1|61262.2|61247.2|958
1620717900000|2021-05-11 07:25:00|61262.2|61247.2|61269.2|61254.2|61271.6|61254.6|61253.5|61236.1|886
1620718200000|2021-05-11 07:30:00|61269.3|61254.3|61264.4|61249.4|61276.7|61261.7|61254.1|61237.1|875
1620718500000|2021-05-11 07:35:00|61265|61250|61232.9|61217.9|61275.5|61260|61230.6|61215.6|905
1620718800000|2021-05-11 07:40:00|61233|61218|61239.4|61224.4|61246.6|61229.9|61231.8|61216.8|855
1620719100000|2021-05-11 07:45:00|61239.8|61224.8|61246.6|61231.6|61252.8|61237.2|61233.1|61218.1|843
1620719400000|2021-05-11 07:50:00|61246.5|61231.5|61261.6|61246.6|61266.9|61249.7|61246.5|61228.7|827
1620719700000|2021-05-11 07:55:00|61261.5|61246.5|61250.8|61230.8|61268.1|61251.5|61248.4|61228.4|778
1620720000000|2021-05-11 08:00:00|61249.8|61229.8|61226.2|61211.2|61249.8|61234.8|61221.7|61203.8|897
1620720300000|2021-05-11 08:05:00|61226.6|61211.6|61218.1|61203.1|61232|61215.3|61214.8|61199.2|822
1620720600000|2021-05-11 08:10:00|61215.7|61200.7|61222.1|61207.1|61239.2|61221.7|61212.6|61194.9|709
1620720900000|2021-05-11 08:15:00|61222|61207|61229.6|61214.6|61235.3|61218|61214.4|61197.3|762
1620721200000|2021-05-11 08:20:00|61229.8|61214.8|61236.1|61221.1|61240.6|61224.6|61223.9|61207.7|748
1620721500000|2021-05-11 08:25:00|61236.2|61221.2|61239.2|61224.2|61245.9|61229|61226.5|61209.6|720
1620721800000|2021-05-11 08:30:00|61239.1|61224.1|61224.8|61209.8|61248.4|61231.9|61222.7|61207|768
1620722100000|2021-05-11 08:35:00|61224.5|61209.5|61189.5|61169.5|61226.6|61209.5|61178.8|61161.9|864
1620722400000|2021-05-11 08:40:00|61189.3|61169.3|61174.9|61159.9|61194.5|61178.9|61164.8|61144.8|876
1620722700000|2021-05-11 08:45:00|61177.4|61157.4|61146.4|61131.4|61183.3|61165.7|61145.8|61127.8|790
1620723000000|2021-05-11 08:50:00|61146.2|61131.2|61151.3|61136.3|61158.3|61141.7|61132.3|61114.9|812
1620723300000|2021-05-11 08:55:00|61151.4|61136.4|61143.9|61123.9|61154.1|61138.7|61137.8|61121|675
1620723600000|2021-05-11 09:00:00|61143.4|61123.4|61147.8|61132.8|61150.6|61134.4|61107.2|61089.4|892
1620723900000|2021-05-11 09:05:00|61148.3|61133.3|61123.4|61108.4|61154.2|61136.9|61119.4|61103.1|837
1620724200000|2021-05-11 09:10:00|61123.9|61108.9|61142.5|61127.5|61149.6|61131.2|61122.2|61104.7|747
1620724500000|2021-05-11 09:15:00|61141.9|61126.9|61136.8|61116.8|61144.1|61126.9|61127.5|61109|796
1620724800000|2021-05-11 09:20:00|61137.4|61117.4|61122.8|61107.8|61140.5|61123.2|61118.4|61102.2|746
1620725100000|2021-05-11 09:25:00|61122.7|61107.7|61127.8|61107.8|61128.1|61110.7|61112.5|61094.9|703
1620725400000|2021-05-11 09:30:00|61127.7|61107.7|61126.4|61111.4|61138.1|61120.9|61119.9|61102.2|658
1620725700000|2021-05-11 09:35:00|61126.3|61111.3|61131.1|61116.1|61137.7|61121.3|61120|61104.6|670
1620726000000|2021-05-11 09:40:00|61131.2|61116.2|61132.2|61117.2|61137|61121.6|61122.3|61107.2|636
1620726300000|2021-05-11 09:45:00|61132.6|61117.6|61121.3|61106.3|61136|61118.7|61116.7|61100.6|664
1620726600000|2021-05-11 09:50:00|61121.2|61106.2|61112.5|61097.5|61128.1|61110.4|61110.2|61093.7|657
1620726900000|2021-05-11 09:55:00|61112.6|61097.6|61125.5|61110.5|61131|61116|61112.6|61097.6|734
1620727200000|2021-05-11 10:00:00|61125.7|61110.7|61143.2|61128.2|61154.3|61138.3|61125|61110|790
1620727500000|2021-05-11 10:05:00|61143.4|61128.4|61130.8|61110.8|61145.9|61130.9|61127.5|61109.4|658
1620727800000|2021-05-11 10:10:00|61131.5|61111.5|61118.8|61103.8|61131.8|61115.1|61117.8|61100.1|708
1620728100000|2021-05-11 10:15:00|61118.7|61103.7|61125.8|61110.8|61136.1|61119.7|61117.7|61099.6|782
1620728400000|2021-05-11 10:20:00|61125.7|61110.7|61113.7|61098.7|61131.7|61114.7|61109.2|61091.4|765
1620728700000|2021-05-11 10:25:00|61114.5|61099.5|61136.6|61121.6|61136.7|61121.7|61113.2|61097.1|755
1620729000000|2021-05-11 10:30:00|61136.8|61121.8|61162.2|61147.2|61168.9|61152.5|61136.8|61121|807
1620729300000|2021-05-11 10:35:00|61162|61147|61168.1|61153.1|61171.7|61154.3|61158.2|61142|646
1620729600000|2021-05-11 10:40:00|61168|61153|61183.6|61168.6|61188.1|61170|61166.4|61149.2|704
1620729900000|2021-05-11 10:45:00|61183.7|61168.7|61170.2|61155.2|61186.2|61169.5|61170.2|61152.8|735
1620730200000|2021-05-11 10:50:00|61172.9|61152.9|61170.9|61150.9|61176.4|61158.9|61159.4|61142.3|648
1620730500000|2021-05-11 10:55:00|61170.8|61150.8|61147.4|61132.4|61171|61153.6|61144.8|61129.5|768
1620730800000|2021-05-11 11:00:00|61147.6|61132.6|61145.4|61130.4|61160.6|61144|61144.8|61127|687
1620731100000|2021-05-11 11:05:00|61145.2|61130.2|61148|61133|61153.5|61136.4|61135.8|61118.6|696
1620731400000|2021-05-11 11:10:00|61149|61134|61135.3|61120.3|61153.4|61138|61132.2|61115|689
1620731700000|2021-05-11 11:15:00|61135|61120|61115.2|61100.2|61138.2|61121.5|61114.4|61099.4|718
1620732000000|2021-05-11 11:20:00|61116.8|61101.8|61103.5|61083.5|61130.6|61113|61099.3|61079.3|790
1620732300000|2021-05-11 11:25:00|61103.4|61083.4|61106.1|61086.1|61110.8|61093.5|61099.5|61080.1|746
1620732600000|2021-05-11 11:30:00|61106.4|61086.4|61114.3|61099.3|61118.8|61101.4|61097.4|61078.4|710
1620732900000|2021-05-11 11:35:00|61114.2|61099.2|61127|61107|61127.5|61107.5|61107.1|61088.6|676
1620733200000|2021-05-11 11:40:00|61127.2|61107.2|61123.7|61103.7|61127.3|61109.3|61112.7|61095.6|682
1620733500000|2021-05-11 11:45:00|61119.8|61104.8|61140.3|61120.3|61146.8|61126.8|61118.5|61101|739
1620733800000|2021-05-11 11:50:00|61140|61120|61124.4|61109.4|61143.2|61124.8|61121.4|61104.8|693
1620734100000|2021-05-11 11:55:00|61124.7|61109.7|61112|61097|61128.1|61111|61107.6|61088.1|848
1620734400000|2021-05-11 12:00:00|61112.4|61097.4|61125.1|61110.1|61136.3|61119.3|61112|61096.9|801
1620734700000|2021-05-11 12:05:00|61127.8|61107.8|61119.1|61104.1|61128.3|61110.5|61103.6|61086|811
1620735000000|2021-05-11 12:10:00|61120.6|61105.6|61106.6|61086.6|61124.4|61105.7|61102.9|61084.7|735
1620735300000|2021-05-11 12:15:00|61106.8|61086.8|61119.8|61104.8|61126.5|61110.3|61103.7|61085.6|831
1620735600000|2021-05-11 12:20:00|61119.5|61104.5|61122.8|61102.8|61128.7|61111.5|61118.3|61100|794
1620735900000|2021-05-11 12:25:00|61123|61103|61114.6|61099.6|61123|61105.6|61100.8|61084.4|797
1620736200000|2021-05-11 12:30:00|61114.3|61099.3|61148.3|61133.3|61161.1|61143.7|61114.3|61099.3|925
1620736500000|2021-05-11 12:35:00|61148.2|61133.2|61139.3|61124.3|61150.7|61134|61136.1|61116.4|794
1620736800000|2021-05-11 12:40:00|61139.2|61124.2|61136.3|61116.3|61142|61127|61124.8|61109.1|789
1620737100000|2021-05-11 12:45:00|61136.2|61116.2|61116.7|61101.7|61141.2|61123.8|61111.3|61091.3|798
1620737400000|2021-05-11 12:50:00|61116.5|61101.5|61121.7|61106.7|61123.6|61108.6|61103.3|61085.7|823
1620737700000|2021-05-11 12:55:00|61122|61107|61113.2|61098.2|61122|61107|61105.1|61088.3|895
1620738000000|2021-05-11 13:00:00|61113.7|61098.7|61077.2|61062.2|61134.6|61116.9|61056.9|61036.9|965
1620738300000|2021-05-11 13:05:00|61076.1|61061.1|61122.9|61102.9|61129.2|61109.2|61047.8|61027.8|1022
1620738600000|2021-05-11 13:10:00|61123.3|61103.3|61130.3|61110.3|61158.6|61141|61109.3|61089.3|1004
1620738900000|2021-05-11 13:15:00|61129.9|61109.9|61161.2|61146.2|61166.9|61149|61115.3|61098.1|976
1620739200000|2021-05-11 13:20:00|61160.7|61145.7|61188.2|61173.2|61203|61185.5|61150.3|61133.4|991
1620739500000|2021-05-11 13:25:00|61188.4|61173.4|61188.9|61173.9|61214.5|61199.5|61177.3|61159.5|728
1620739800000|2021-05-11 13:30:00|61189.6|61174.6|61185|61170|61205.8|61190.3|61167.6|61150.2|784
1620740100000|2021-05-11 13:35:00|61185.4|61170.4|61186.3|61171.3|61201.4|61184|61166|61148|743
1620740400000|2021-05-11 13:40:00|61186.2|61171.2|61148.8|61128.8|61193.7|61177.2|61140.2|61121.3|750
1620740700000|2021-05-11 13:45:00|61148.6|61128.6|61158.2|61143.2|61162.6|61145.3|61140.8|61122|971
1620741000000|2021-05-11 13:50:00|61157.8|61142.8|61130.1|61115.1|61167.9|61150.7|61115.7|61095.7|998
1620741300000|2021-05-11 13:55:00|61129.8|61114.8|61097.8|61077.8|61148|61130|61086.5|61067.4|983
1620741600000|2021-05-11 14:00:00|61097.2|61077.2|61111.3|61091.3|61124.9|61105.9|61092.5|61072.5|1061
1620741900000|2021-05-11 14:05:00|61110.8|61090.8|61108|61088|61112.7|61093.9|61091.7|61076.6|976
1620742200000|2021-05-11 14:10:00|61108.2|61088.2|61111.2|61091.2|61120.4|61102.9|61099.4|61083|917
1620742500000|2021-05-11 14:15:00|61111.4|61091.4|61103.4|61088.4|61131.4|61113.9|61097.9|61081.8|922
1620742800000|2021-05-11 14:20:00|61103.6|61088.6|61092.3|61077.3|61105.3|61089.9|61087.3|61069.6|907
1620743100000|2021-05-11 14:25:00|61093|61073|61102.8|61082.8|61118.5|61099.5|61090.1|61072.9|934
1620743400000|2021-05-11 14:30:00|61101.5|61081.5|61104.9|61089.9|61115.8|61098.4|61099.4|61080.7|967
1620743700000|2021-05-11 14:35:00|61105|61090|61123.2|61108.2|61131.4|61114.3|61104.2|61087.1|930
1620744000000|2021-05-11 14:40:00|61123|61108|61141.6|61126.6|61146.6|61129.9|61121.8|61104.2|940
1620744300000|2021-05-11 14:45:00|61140.8|61125.8|61133.4|61113.4|61166.5|61146.5|61124.9|61105.7|982
1620744600000|2021-05-11 14:50:00|61131.7|61111.7|61134.8|61114.8|61153.2|61133.2|61119.4|61099.4|981
1620744900000|2021-05-11 14:55:00|61134.1|61114.1|61146.2|61131.2|61154.1|61135.6|61116.5|61097.7|964
1620745200000|2021-05-11 15:00:00|61146|61131|61183|61163|61183.1|61165.6|61143.1|61126.5|995
1620745500000|2021-05-11 15:05:00|61180.6|61165.6|61168.5|61148.5|61187.9|61171.3|61163.6|61143.6|911
1620745800000|2021-05-11 15:10:00|61168.9|61148.9|61159|61139|61179.5|61161.3|61158.3|61138.4|847
1620746100000|2021-05-11 15:15:00|61158.4|61138.4|61127.7|61107.7|61167|61147.8|61124.5|61105.6|930
1620746400000|2021-05-11 15:20:00|61128.1|61108.1|61113.2|61093.2|61128.1|61108.1|61109.3|61089.3|876
1620746700000|2021-05-11 15:25:00|61113.1|61093.1|61097.6|61077.6|61118.1|61098.9|61097.4|61077.4|756
1620747000000|2021-05-11 15:30:00|61098.3|61078.3|61114|61094|61119.1|61099.1|61096.7|61077.6|714
1620747300000|2021-05-11 15:35:00|61113.7|61093.7|61097.1|61082.1|61120|61100.5|61095.7|61078.4|773
1620747600000|2021-05-11 15:40:00|61101.5|61081.5|61110|61090|61114.6|61094.6|61096.6|61079|822
1620747900000|2021-05-11 15:45:00|61109.6|61089.6|61100.2|61080.2|61116.2|61097.3|61098.8|61078.8|768
1620748200000|2021-05-11 15:50:00|61100.4|61080.4|61101|61081|61115.8|61096.6|61096.5|61079.7|769
1620748500000|2021-05-11 15:55:00|61100.9|61080.9|61111.4|61091.4|61114.8|61096.8|61098.9|61080.9|789
1620748800000|2021-05-11 16:00:00|61111.2|61091.2|61115.6|61095.6|61131.8|61111.8|61104.3|61084.3|880
1620749100000|2021-05-11 16:05:00|61116|61096|61132.5|61112.5|61136.6|61116.6|61115.1|61095.1|815
1620749400000|2021-05-11 16:10:00|61132|61112|61121.1|61101.1|61137.7|61117.7|61121.1|61101.1|857
1620749700000|2021-05-11 16:15:00|61121.3|61101.3|61108|61088|61121.3|61101.3|61101.4|61083.3|819
1620750000000|2021-05-11 16:20:00|61108.1|61088.1|61126.8|61106.8|61127.5|61107.5|61106.4|61086.4|772
1620750300000|2021-05-11 16:25:00|61126.6|61106.6|61136|61116|61152.1|61132.1|61126.4|61106.4|811
1620750600000|2021-05-11 16:30:00|61136.1|61116.1|61123|61103|61138.4|61118.4|61118.5|61100.1|693
1620750900000|2021-05-11 16:35:00|61122.9|61102.9|61121.1|61101.1|61128.4|61108.4|61114.6|61094.6|699
1620751200000|2021-05-11 16:40:00|61121|61101|61138.1|61118.1|61142.1|61122.1|61119.7|61099.7|678
1620751500000|2021-05-11 16:45:00|61137.8|61117.8|61127.6|61107.6|61138.1|61118.1|61126.8|61106.8|675
1620751800000|2021-05-11 16:50:00|61127.4|61107.4|61133.9|61113.9|61139|61119|61125.7|61106.9|614
1620752100000|2021-05-11 16:55:00|61133.5|61113.5|61136.7|61116.7|61144.3|61124.3|61127.7|61107.7|614
1620752400000|2021-05-11 17:00:00|61138.1|61118.1|61136.8|61116.8|61147|61127|61134.5|61114.5|630
1620752700000|2021-05-11 17:05:00|61136.9|61116.9|61143.6|61123.6|61147.5|61127.5|61134.1|61116.2|581
1620753000000|2021-05-11 17:10:00|61143.4|61123.4|61149|61129|61155|61135|61138.1|61118.1|643
1620753300000|2021-05-11 17:15:00|61149.2|61129.2|61166.5|61146.5|61170.5|61150.5|61147.2|61127.2|716
1620753600000|2021-05-11 17:20:00|61166.7|61146.7|61176.2|61156.2|61176.8|61156.8|61163.4|61143.4|683
1620753900000|2021-05-11 17:25:00|61176.4|61156.4|61157.5|61137.5|61179.2|61159.2|61157.5|61137.5|608
1620754200000|2021-05-11 17:30:00|61157.9|61137.9|61160.4|61140.4|61164.4|61144.4|61157.5|61137.5|597
1620754500000|2021-05-11 17:35:00|61160.5|61140.5|61171.4|61151.4|61183.2|61163.2|61157.5|61137.5|623
1620754800000|2021-05-11 17:40:00|61171.8|61151.8|61170.7|61150.7|61174.5|61154.5|61163.5|61143.5|650
1620755100000|2021-05-11 17:45:00|61170.8|61150.8|61163|61143|61171.4|61151.4|61161.4|61141.4|608
1620755400000|2021-05-11 17:50:00|61163.7|61143.7|61170.7|61150.7|61173.8|61154.6|61162.8|61142.8|615
1620755700000|2021-05-11 17:55:00|61170.6|61150.6|61165.4|61145.4|61177.1|61157.1|61160.4|61140.4|727
1620756000000|2021-05-11 18:00:00|61165.7|61145.7|61178.8|61158.8|61180.2|61160.2|61163.6|61143.6|662
1620756300000|2021-05-11 18:05:00|61178.6|61158.6|61198.6|61178.6|61198.8|61178.8|61173.9|61153.9|680
1620756600000|2021-05-11 18:10:00|61199|61179|61194.1|61174.1|61201.4|61181.4|61190.9|61170.9|673
1620756900000|2021-05-11 18:15:00|61194|61174|61213.7|61193.7|61214.6|61194.6|61187.6|61167.6|627
1620757200000|2021-05-11 18:20:00|61213.8|61193.8|61221|61201|61221.6|61201.6|61212.4|61192.4|608
1620757500000|2021-05-11 18:25:00|61220.9|61200.9|61205.6|61185.6|61221.1|61201.1|61203.2|61183.2|584
1620757800000|2021-05-11 18:30:00|61205.3|61185.3|61201.1|61181.1|61213|61193|61197.5|61177.5|719
1620758100000|2021-05-11 18:35:00|61201|61181|61204.8|61184.8|61207.8|61187.8|61197.2|61177.2|664
1620758400000|2021-05-11 18:40:00|61205|61185|61196.5|61176.5|61210.5|61190.5|61194.3|61176.2|519
1620758700000|2021-05-11 18:45:00|61196.7|61176.7|61201.5|61181.5|61206.2|61188.4|61195.8|61175.8|583
1620759000000|2021-05-11 18:50:00|61201.7|61181.7|61192.3|61172.3|61202.5|61184.3|61185.9|61167.7|640
1620759300000|2021-05-11 18:55:00|61192.2|61172.2|61192.5|61172.5|61201.2|61183.3|61187.2|61167.5|725
1620759600000|2021-05-11 19:00:00|61192.7|61172.7|61214.7|61194.7|61225.9|61205.9|61192.3|61172.3|630
1620759900000|2021-05-11 19:05:00|61214.8|61194.8|61208.1|61188.1|61215.9|61195.9|61206.5|61186.5|517
1620760200000|2021-05-11 19:10:00|61208.2|61188.2|61206.8|61186.8|61212.5|61192.5|61204.7|61184.7|530
1620760500000|2021-05-11 19:15:00|61206.9|61186.9|61184.7|61164.7|61206.9|61186.9|61182.2|61162.8|591
1620760800000|2021-05-11 19:20:00|61182.4|61162.4|61187|61167|61195.4|61176.6|61182.1|61162.1|495
1620761100000|2021-05-11 19:25:00|61186.9|61166.9|61181.2|61161.2|61189.9|61169.9|61178.8|61158.8|540
1620761400000|2021-05-11 19:30:00|61180.7|61160.7|61191.3|61171.3|61192|61172|61180.7|61160.7|583
1620761700000|2021-05-11 19:35:00|61191.2|61171.2|61193.4|61173.4|61194.2|61174.2|61185.6|61165.6|572
1620762000000|2021-05-11 19:40:00|61193|61173|61189.9|61169.9|61194.4|61174.4|61183.7|61163.7|544
1620762300000|2021-05-11 19:45:00|61190.2|61170.2|61186.8|61166.8|61193.5|61173.5|61182.4|61162.4|619
1620762600000|2021-05-11 19:50:00|61187.1|61167.1|61197.6|61177.6|61199.8|61181.2|61187|61167|622
1620762900000|2021-05-11 19:55:00|61197.5|61177.5|61212.1|61192.1|61215.6|61196.7|61197.5|61177.5|776
1620763200000|2021-05-11 20:00:00|61210.9|61190.9|61217.9|61197.9|61222.7|61202.7|61207.9|61187.9|537
1620763500000|2021-05-11 20:05:00|61218|61198|61218|61198|61222.5|61202.5|61215.3|61195.3|328
1620763800000|2021-05-11 20:10:00|61218.2|61198.2|61229.6|61209.6|61230.5|61210.5|61218|61198|405
1620764100000|2021-05-11 20:15:00|61229.7|61209.7|61221.2|61201.2|61231.5|61211.5|61220.9|61200.9|358
1620764400000|2021-05-11 20:20:00|61221.6|61201.6|61220.6|61200.6|61222.6|61202.6|61219.6|61199.6|257
1620764700000|2021-05-11 20:25:00|61220.5|61200.5|61219.5|61199.5|61222.9|61202.9|61218.5|61198.5|258
1620765000000|2021-05-11 20:30:00|61221.5|61201.5|61226.4|61206.4|61227.1|61209.1|61221.1|61201.1|257
1620765300000|2021-05-11 20:35:00|61225.9|61205.9|61223.5|61203.5|61227.9|61209.6|61223|61203|222
1620765600000|2021-05-11 20:40:00|61223.7|61203.7|61221.5|61201.5|61226.1|61206.9|61219.3|61199.3|290
1620765900000|2021-05-11 20:45:00|61221.2|61201.2|61213|61193|61221.2|61201.2|61207.4|61187.4|397
1620766200000|2021-05-11 20:50:00|61212.5|61192.5|61215.5|61195.5|61222.7|61202.7|61206.7|61186.7|388
1620766500000|2021-05-11 20:55:00|61214.4|61194.4|61218.6|61189|61218.6|61198.1|61210|61187.8|373
1620766800000|2021-05-11 21:00:00|61218.5|61196.1|61224.1|61184.8|61224.1|61196.6|61218|61179|14
1620767100000|2021-05-11 21:05:00|61227.9|61186.1|61228.2|61182.9|61236.1|61198.2|61217.1|61177|44
1620767400000|2021-05-11 21:10:00|61234.2|61183.9|61218.3|61198.3|61234.2|61199.9|61217.6|61183.9|118
1620767700000|2021-05-11 21:15:00|61218.4|61198.4|61225.4|61188.1|61235.2|61198.6|61215.8|61184.7|69
1620768000000|2021-05-11 21:20:00|61221.8|61186.6|61218.8|61182.5|61232.6|61193.2|61214.7|61182.1|100
1620768300000|2021-05-11 21:25:00|61227.3|61180.8|61215.9|61184|61228.9|61192.1|61211.5|61175.7|93
1620768600000|2021-05-11 21:30:00|61218.1|61166.5|61210.4|61190.4|61226.1|61190.9|61209.1|61165.6|268
1620768900000|2021-05-11 21:35:00|61210|61190|61214.6|61186.2|61224.5|61192.2|61209.5|61169.4|125
1620769200000|2021-05-11 21:40:00|61218.3|61180.1|61213.6|61192.5|61229.6|61193.3|61210.1|61173.6|184
1620769500000|2021-05-11 21:45:00|61215|61191.2|61215.8|61175.9|61226.1|61191.8|61208.6|61175.9|144
1620769800000|2021-05-11 21:50:00|61218.8|61177.5|61219.8|61180.7|61227.3|61193.3|61207.2|61172|141
1620770100000|2021-05-11 21:55:00|61217.3|61178|61210.4|61188.9|61224.7|61193.3|61203.5|61177|310
1620770400000|2021-05-11 22:00:00|61211.1|61187.7|61211.6|61191.6|61216.1|61194|61206.3|61181.2|496
1620770700000|2021-05-11 22:05:00|61212|61192|61216.9|61196.9|61217.2|61197.2|61207.7|61187.5|437
1620771000000|2021-05-11 22:10:00|61217.1|61197.1|61209.5|61189.5|61218|61198|61207.5|61187.5|423
1620771300000|2021-05-11 22:15:00|61209.9|61189.9|61217.8|61197.8|61218|61198|61207.3|61187.3|228
1620771600000|2021-05-11 22:20:00|61217.9|61197.9|61223.1|61203.1|61223.3|61203.3|61214.1|61194.1|282
1620771900000|2021-05-11 22:25:00|61222.6|61202.6|61223.8|61203.8|61225.5|61205.5|61219.3|61199.3|336
1620772200000|2021-05-11 22:30:00|61223.5|61203.5|61223.4|61203.4|61229|61209|61221.8|61201.8|287
1620772500000|2021-05-11 22:35:00|61223.5|61203.5|61227.5|61207.5|61228.5|61208.5|61215|61195|257
1620772800000|2021-05-11 22:40:00|61227.8|61207.8|61235|61215|61235.7|61215.7|61227.3|61207.3|370
1620773100000|2021-05-11 22:45:00|61234.8|61214.8|61229.9|61209.9|61237.3|61217.3|61229.4|61209.4|212
1620773400000|2021-05-11 22:50:00|61229.1|61209.1|61225.3|61205.3|61231.4|61211.4|61223.5|61203.5|151
1620773700000|2021-05-11 22:55:00|61225.1|61205.1|61222.2|61202.2|61226.1|61206.1|61220.6|61200.6|168
1620774000000|2021-05-11 23:00:00|61222.3|61202.3|61227.6|61207.6|61228.6|61208.6|61222.2|61202.2|273
1620774300000|2021-05-11 23:05:00|61227.5|61207.5|61230.1|61210.1|61230.5|61210.5|61226.3|61206.3|191
1620774600000|2021-05-11 23:10:00|61230.2|61210.2|61229.6|61209.6|61231.6|61211.6|61227|61207|227
1620774900000|2021-05-11 23:15:00|61229.8|61209.8|61229.2|61209.2|61231.3|61211.3|61226.8|61206.8|173
1620775200000|2021-05-11 23:20:00|61227.6|61207.6|61226.3|61206.3|61228.8|61208.8|61225.2|61205.2|225
1620775500000|2021-05-11 23:25:00|61226.5|61206.5|61223.6|61203.6|61227.7|61207.7|61222.1|61202.1|200
1620775800000|2021-05-11 23:30:00|61224.1|61204.1|61224.9|61204.9|61230.2|61210.2|61223.6|61203.6|203
1620776100000|2021-05-11 23:35:00|61224.6|61204.6|61224.5|61204.5|61229.3|61209.3|61223.7|61203.7|220
1620776400000|2021-05-11 23:40:00|61224.6|61204.6|61227.8|61207.8|61230.4|61210.4|61223.7|61203.7|232
1620776700000|2021-05-11 23:45:00|61227.4|61207.4|61232|61212|61235.2|61215.2|61224.3|61204.3|313
1620777000000|2021-05-11 23:50:00|61231.9|61211.9|61227.7|61207.7|61238.1|61218.1|61226.8|61206.8|301
1620777300000|2021-05-11 23:55:00|61227.5|61207.5|61236.6|61216.6|61237.8|61217.8|61227.4|61207.4|315
1620777600000|2021-05-12 00:00:00|61236.7|61216.7|61231.6|61211.6|61237.3|61217.3|61227.3|61207.3|487
1620777900000|2021-05-12 00:05:00|61231.4|61211.4|61222.3|61202.3|61231.4|61211.4|61211.4|61191.4|468
1620778200000|2021-05-12 00:10:00|61222.5|61202.5|61230.8|61210.8|61231.8|61211.8|61222|61202|384
1620778500000|2021-05-12 00:15:00|61230.9|61210.9|61233.8|61213.8|61239.7|61219.7|61229|61209|339
1620778800000|2021-05-12 00:20:00|61233.9|61213.9|61240|61220|61241.5|61221.5|61233.9|61213.9|347
1620779100000|2021-05-12 00:25:00|61240.3|61220.3|61237.9|61217.9|61242.8|61222.8|61237.4|61217.4|356
1620779400000|2021-05-12 00:30:00|61238.1|61218.1|61251|61231|61253.6|61233.6|61235.5|61215.5|539
1620779700000|2021-05-12 00:35:00|61251.2|61231.2|61257|61237|61257|61237|61242|61223.4|465
1620780000000|2021-05-12 00:40:00|61256.9|61236.9|61255.5|61235.5|61263.7|61243.7|61252.2|61232.2|614
1620780300000|2021-05-12 00:45:00|61255.6|61235.6|61256.2|61236.2|61259.8|61239.8|61247.1|61227.1|583
1620780600000|2021-05-12 00:50:00|61256.5|61236.5|61267.4|61247.4|61268.3|61248.3|61255.6|61235.6|510
1620780900000|2021-05-12 00:55:00|61267.9|61247.9|61267.3|61247.3|61272.2|61252.2|61260.9|61240.9|670
1620781200000|2021-05-12 01:00:00|61266.9|61246.9|61271.6|61251.6|61273.4|61253.4|61266.9|61246.9|650
1620781500000|2021-05-12 01:05:00|61272.1|61252.1|61279.9|61259.9|61288.3|61268.3|61272.1|61252.1|630
1620781800000|2021-05-12 01:10:00|61280|61260|61282.8|61262.8|61290.9|61270.9|61271.6|61251.6|592
1620782100000|2021-05-12 01:15:00|61282.7|61262.7|61272.3|61252.3|61283.3|61263.3|61270.6|61250.6|617
1620782400000|2021-05-12 01:20:00|61272.4|61252.4|61284.1|61264.1|61286.3|61266.3|61269.1|61249.1|585
1620782700000|2021-05-12 01:25:00|61284.4|61264.4|61281.2|61261.2|61286.6|61266.6|61279.8|61259.8|496
1620783000000|2021-05-12 01:30:00|61281.5|61261.5|61272|61252|61281.5|61261.5|61269.3|61249.3|662
1620783300000|2021-05-12 01:35:00|61271.8|61251.8|61280.3|61260.3|61285.3|61265.3|61267|61247|656
1620783600000|2021-05-12 01:40:00|61280.5|61260.5|61281.5|61261.5|61285.8|61265.8|61277.2|61257.2|622
1620783900000|2021-05-12 01:45:00|61281.8|61261.8|61276|61256|61285.3|61265.3|61273.5|61253.5|610
1620784200000|2021-05-12 01:50:00|61276.1|61256.1|61280.7|61260.7|61282.5|61262.5|61271.8|61251.8|508
1620784500000|2021-05-12 01:55:00|61280.4|61260.4|61280.7|61260.7|61281.7|61261.7|61275.6|61255.6|623
1620784800000|2021-05-12 02:00:00|61281.4|61261.4|61280.5|61260.5|61290.9|61270.9|61275.1|61256.1|729
1620785100000|2021-05-12 02:05:00|61280|61260|61274.9|61254.9|61280.6|61260.6|61269.6|61249.6|635
1620785400000|2021-05-12 02:10:00|61274.8|61254.8|61275.6|61255.6|61280.4|61260.4|61270.7|61250.7|596
1620785700000|2021-05-12 02:15:00|61275.3|61255.3|61279.7|61259.7|61285.8|61265.8|61274.1|61254.1|580
1620786000000|2021-05-12 02:20:00|61279.8|61259.8|61289.5|61269.5|61290.6|61270.6|61279.4|61259.4|521
1620786300000|2021-05-12 02:25:00|61289.6|61269.6|61291.2|61271.2|61295.5|61276.4|61284.7|61264.7|508
1620786600000|2021-05-12 02:30:00|61290.5|61270.5|61297.3|61277.3|61300.6|61280.6|61289.3|61269.3|613
1620786900000|2021-05-12 02:35:00|61297.1|61277.1|61303.5|61283.5|61303.9|61283.9|61296.5|61276.5|591
1620787200000|2021-05-12 02:40:00|61303.4|61283.4|61299.9|61279.9|61305.9|61285.9|61297.3|61277.3|624
1620787500000|2021-05-12 02:45:00|61300.2|61280.2|61302.7|61282.7|61303.7|61283.7|61297.2|61277.2|522
1620787800000|2021-05-12 02:50:00|61302.8|61282.8|61324.5|61304.5|61324.7|61304.7|61300.6|61280.6|520
1620788100000|2021-05-12 02:55:00|61324.8|61304.8|61335.1|61315.1|61336.9|61316.9|61323.8|61303.8|625
1620788400000|2021-05-12 03:00:00|61335.3|61315.3|61333.7|61313.7|61340.4|61320.4|61332.3|61312.3|502
1620788700000|2021-05-12 03:05:00|61332.3|61312.3|61325.2|61305.2|61333.2|61313.2|61324.8|61304.8|591
1620789000000|2021-05-12 03:10:00|61324.9|61304.9|61323.7|61303.7|61327.6|61307.6|61322.6|61302.6|495
1620789300000|2021-05-12 03:15:00|61323.9|61303.9|61324.7|61304.7|61327.1|61308.2|61316.5|61296.5|553
1620789600000|2021-05-12 03:20:00|61325|61305|61330.7|61310.7|61332|61312|61323.3|61303.3|504
1620789900000|2021-05-12 03:25:00|61330.5|61310.5|61335.6|61315.6|61351.8|61331.8|61328.5|61308.5|652
1620790200000|2021-05-12 03:30:00|61335.8|61315.8|61327.1|61307.1|61337.1|61317.1|61324.8|61304.8|437
1620790500000|2021-05-12 03:35:00|61327.3|61307.3|61338.9|61318.9|61340.6|61320.6|61323.3|61303.3|529
1620790800000|2021-05-12 03:40:00|61339.1|61319.1|61334.7|61314.7|61339.2|61319.2|61332|61312|518
1620791100000|2021-05-12 03:45:00|61334.4|61314.4|61368.1|61348.1|61369.6|61349.6|61334.4|61314.4|576
1620791400000|2021-05-12 03:50:00|61368.8|61348.8|61376.3|61356.3|61379.6|61359.6|61363.4|61343.4|614
1620791700000|2021-05-12 03:55:00|61376.2|61356.2|61374.1|61354.1|61382.1|61362.1|61373.2|61353.2|556
1620792000000|2021-05-12 04:00:00|61374.2|61354.2|61370.3|61350.3|61375.8|61355.8|61368.1|61348.1|569
1620792300000|2021-05-12 04:05:00|61370.4|61350.4|61369.4|61349.4|61375.6|61355.6|61364.6|61344.6|514
1620792600000|2021-05-12 04:10:00|61370.2|61350.2|61354.8|61334.8|61371.6|61351.6|61354|61334|603
1620792900000|2021-05-12 04:15:00|61355.1|61335.1|61365.1|61345.1|61365.6|61346.4|61352.3|61332.3|531
1620793200000|2021-05-12 04:20:00|61364.9|61344.9|61355.7|61335.7|61371.3|61351.3|61355.1|61335.1|469
1620793500000|2021-05-12 04:25:00|61355.6|61335.6|61358.5|61338.5|61360.9|61340.9|61353.7|61333.7|491
1620793800000|2021-05-12 04:30:00|61358.8|61338.8|61357.2|61337.2|61361.1|61341.1|61351.1|61332|575
1620794100000|2021-05-12 04:35:00|61357.1|61337.1|61350|61330|61365.4|61345.4|61349.2|61329.2|498
1620794400000|2021-05-12 04:40:00|61349.8|61329.8|61349|61329|61357.4|61337.5|61346.1|61328.3|433
1620794700000|2021-05-12 04:45:00|61349.1|61329.1|61346.7|61326.7|61351|61331|61341.8|61322.2|422
1620795000000|2021-05-12 04:50:00|61346.9|61326.9|61349.9|61329.9|61351.2|61331.2|61344.6|61324.6|416
1620795300000|2021-05-12 04:55:00|61349.6|61329.6|61356.7|61336.7|61356.7|61336.7|61340.9|61320.9|521
1620795600000|2021-05-12 05:00:00|61356.5|61336.5|61336.5|61316.5|61358|61338|61336.4|61316.4|534
1620795900000|2021-05-12 05:05:00|61336.6|61316.6|61329.2|61309.2|61338.7|61318.7|61327|61307|493
1620796200000|2021-05-12 05:10:00|61329.6|61309.6|61328.7|61308.7|61342.9|61322.9|61328.3|61308.3|527
1620796500000|2021-05-12 05:15:00|61328.6|61308.6|61327|61307|61332.3|61312.3|61324.5|61304.5|482
1620796800000|2021-05-12 05:20:00|61326.9|61306.9|61326.8|61306.8|61330.1|61310.1|61323.9|61303.9|451
1620797100000|2021-05-12 05:25:00|61326.6|61306.6|61319.9|61299.9|61327.3|61307.3|61318.1|61298.1|469
1620797400000|2021-05-12 05:30:00|61319.7|61299.7|61324.2|61304.2|61324.9|61304.9|61315.8|61295.8|573
1620797700000|2021-05-12 05:35:00|61324.1|61304.1|61319.7|61299.7|61324.1|61304.1|61316|61296.9|494
1620798000000|2021-05-12 05:40:00|61319.9|61299.9|61330.2|61310.2|61330.2|61310.2|61313.8|61293.8|500
1620798300000|2021-05-12 05:45:00|61329.8|61309.8|61334|61314|61337.5|61317.5|61326.9|61306.9|538
1620798600000|2021-05-12 05:50:00|61333.9|61313.9|61341.2|61321.2|61341.8|61321.8|61329.2|61309.2|456
1620798900000|2021-05-12 05:55:00|61340.9|61320.9|61346.2|61326.2|61351.8|61331.8|61334.5|61314.5|561
1620799200000|2021-05-12 06:00:00|61346.4|61326.4|61325.5|61305.5|61347.3|61327.3|61323.8|61303.8|697
1620799500000|2021-05-12 06:05:00|61325.7|61305.7|61317.7|61297.7|61327.9|61307.9|61314.8|61295.9|766
1620799800000|2021-05-12 06:10:00|61317.9|61297.9|61321.1|61301.1|61322.1|61303.8|61311.6|61293.8|561
1620800100000|2021-05-12 06:15:00|61315.9|61300.9|61301.5|61281.5|61319.6|61300.9|61297.9|61279.6|643
1620800400000|2021-05-12 06:20:00|61301.9|61281.9|61324|61304|61324.5|61306.8|61298.3|61279.4|623
1620800700000|2021-05-12 06:25:00|61323.6|61303.6|61304.2|61289.2|61330.7|61310.7|61301.4|61286.4|633
1620801000000|2021-05-12 06:30:00|61303.4|61288.4|61302.9|61287.9|61319|61302|61299.8|61284.4|699
1620801300000|2021-05-12 06:35:00|61303.1|61288.1|61289.5|61274.5|61304.3|61288.3|61283.1|61266.6|638
1620801600000|2021-05-12 06:40:00|61290.1|61275.1|61293.7|61273.7|61300.3|61284.4|61288.9|61271.3|613
1620801900000|2021-05-12 06:45:00|61293.8|61273.8|61285|61270|61297.7|61280.1|61283.8|61266.8|646
1620802200000|2021-05-12 06:50:00|61285.1|61270.1|61274.6|61259.6|61289.7|61271.3|61272.6|61254.9|661
1620802500000|2021-05-12 06:55:00|61274.5|61259.5|61298.9|61278.9|61299.5|61281.7|61268|61252.6|772
1620802800000|2021-05-12 07:00:00|61298.6|61278.6|61299.4|61284.4|61307|61290.8|61283.6|61266.4|853
1620803100000|2021-05-12 07:05:00|61299.8|61284.8|61295.9|61280.9|61309.9|61293.1|61270.1|61251.7|871
1620803400000|2021-05-12 07:10:00|61295.2|61280.2|61315.8|61295.8|61317.8|61299.3|61280.4|61262.6|828
1620803700000|2021-05-12 07:15:00|61311.2|61296.2|61307.1|61287.1|61314.6|61297.6|61285.1|61270.1|820
1620804000000|2021-05-12 07:20:00|61306.8|61286.8|61299|61284|61308.1|61291.2|61285.4|61270|783
1620804300000|2021-05-12 07:25:00|61298.5|61283.5|61290.8|61270.8|61300.6|61285.6|61273.6|61257.9|839
1620804600000|2021-05-12 07:30:00|61290.7|61270.7|61245.6|61230.6|61296.6|61280.8|61242.9|61226.7|927
1620804900000|2021-05-12 07:35:00|61245.3|61230.3|61263.2|61248.2|61266|61248.4|61234.6|61217.6|841
1620805200000|2021-05-12 07:40:00|61263|61248|61266.6|61251.6|61269.8|61254.8|61252.2|61237.2|797
1620805500000|2021-05-12 07:45:00|61267.2|61252.2|61248.7|61233.7|61269.5|61254.5|61244.6|61228.7|828
1620805800000|2021-05-12 07:50:00|61248.5|61233.5|61263.4|61248.4|61270.2|61253.4|61242.3|61226.7|761
1620806100000|2021-05-12 07:55:00|61263.7|61248.7|61286.6|61271.6|61288.6|61273.6|61255.1|61240.1|803
1620806400000|2021-05-12 08:00:00|61287.1|61272.1|61293.5|61278.5|61297|61280|61283.2|61268.2|772
1620806700000|2021-05-12 08:05:00|61293.3|61278.3|61300.1|61285.1|61312.4|61295.8|61290.3|61274.2|817
1620807000000|2021-05-12 08:10:00|61300.6|61285.6|61318.4|61303.4|61327.6|61309.4|61297.1|61280.7|806
1620807300000|2021-05-12 08:15:00|61318.3|61303.3|61285.2|61270.2|61321.4|61304.5|61282.2|61264.9|729
1620807600000|2021-05-12 08:20:00|61284.9|61269.9|61280.9|61265.9|61293.6|61276|61277.3|61260|754
1620807900000|2021-05-12 08:25:00|61280.5|61265.5|61278.5|61263.5|61286.1|61271.1|61272.6|61256.4|697
1620808200000|2021-05-12 08:30:00|61279.5|61264.5|61277.6|61262.6|61293.3|61276.6|61272.2|61255.4|756
1620808500000|2021-05-12 08:35:00|61277.8|61262.8|61302.3|61287.3|61312.6|61295.3|61273.5|61256.5|813
1620808800000|2021-05-12 08:40:00|61302.5|61287.5|61304.2|61289.2|61314.5|61297.3|61295.6|61279.7|797
1620809100000|2021-05-12 08:45:00|61303.7|61288.7|61284.2|61269.2|61304.9|61289.8|61282.6|61266.1|652
1620809400000|2021-05-12 08:50:00|61284.1|61269.1|61279.8|61264.8|61292.8|61276.3|61279.1|61264.1|693
1620809700000|2021-05-12 08:55:00|61279.6|61264.6|61283.6|61268.6|61292.9|61277.9|61272.5|61256.1|788
1620810000000|2021-05-12 09:00:00|61282.9|61267.9|61304.1|61289.1|61304.1|61289.1|61280.1|61262.9|678
1620810300000|2021-05-12 09:05:00|61303.8|61288.8|61298.1|61283.1|61309.5|61292.7|61295.3|61279|633
1620810600000|2021-05-12 09:10:00|61297.7|61282.7|61313.6|61293.6|61314.1|61297.6|61297.7|61282.7|667
1620810900000|2021-05-12 09:15:00|61313.3|61293.3|61312|61297|61315.8|61298.8|61295.5|61278.2|695
1620811200000|2021-05-12 09:20:00|61311.8|61296.8|61290.9|61275.9|61314.4|61298.3|61286.6|61271.6|727
1620811500000|2021-05-12 09:25:00|61291|61276|61288.5|61273.5|61299.3|61282.4|61285.4|61270.4|646
1620811800000|2021-05-12 09:30:00|61288.4|61273.4|61312.4|61297.4|61312.5|61297.4|61288.4|61272.5|657
1620812100000|2021-05-12 09:35:00|61312.8|61297.8|61321.1|61306.1|61323.1|61308.1|61308.7|61293.7|734
1620812400000|2021-05-12 09:40:00|61321|61306|61293.1|61278.1|61325.3|61309.3|61292.1|61275.3|753
1620812700000|2021-05-12 09:45:00|61292.7|61277.7|61292|61277|61297.7|61281.9|61289.9|61273.2|735
1620813000000|2021-05-12 09:50:00|61292.3|61277.3|61285.6|61270.6|61297|61281.7|61279.9|61264.9|663
1620813300000|2021-05-12 09:55:00|61286|61271|61280.1|61265.1|61289.8|61274.8|61271|61256|655
1620813600000|2021-05-12 10:00:00|61280.5|61265.5|61291.5|61276.5|61296.8|61281.8|61275.8|61260.7|667
1620813900000|2021-05-12 10:05:00|61291.9|61276.9|61285.2|61270.2|61291.9|61276.9|61282|61267|527
1620814200000|2021-05-12 10:10:00|61285|61270|61284.7|61269.7|61292.1|61274.6|61278.7|61263.7|633
1620814500000|2021-05-12 10:15:00|61284.8|61269.8|61273.4|61258.4|61289.5|61274.5|61271.4|61256.4|597
1620814800000|2021-05-12 10:20:00|61273.7|61258.7|61286.1|61271.1|61297.9|61282.2|61272.4|61257.4|602
1620815100000|2021-05-12 10:25:00|61286.4|61271.4|61281.5|61266.5|61295.3|61280.3|61279.8|61264.8|616
1620815400000|2021-05-12 10:30:00|61281.4|61266.4|61290.1|61275.1|61290.5|61275.5|61275.7|61260.7|629
1620815700000|2021-05-12 10:35:00|61290.4|61275.4|61292.3|61277.3|61294.6|61279.6|61281|61266|614
1620816000000|2021-05-12 10:40:00|61292.5|61277.5|61301.1|61286.1|61305.6|61290.6|61292.5|61277.5|599
1620816300000|2021-05-12 10:45:00|61301.5|61286.5|61314|61299|61317.9|61302.6|61296|61281|627
1620816600000|2021-05-12 10:50:00|61313.8|61298.8|61332|61317|61344.7|61325.6|61312.9|61297.9|814
1620816900000|2021-05-12 10:55:00|61332.4|61317.4|61327|61312|61357|61338.3|61321.8|61303.8|806
1620817200000|2021-05-12 11:00:00|61327.2|61312.2|61325.1|61310.1|61338|61323|61318.1|61303.1|761
1620817500000|2021-05-12 11:05:00|61325.2|61310.2|61320.5|61305.5|61327|61312|61313.6|61298.6|725
1620817800000|2021-05-12 11:10:00|61320.8|61305.8|61322.3|61307.3|61323.3|61308.3|61314.2|61299.2|673
1620818100000|2021-05-12 11:15:00|61322.1|61307.1|61332.3|61317.3|61332.7|61317.7|61314.8|61299.8|641
1620818400000|2021-05-12 11:20:00|61332.4|61317.4|61322.6|61307.6|61335.4|61320.4|61320.5|61305.5|617
1620818700000|2021-05-12 11:25:00|61322.7|61307.7|61329.2|61314.2|61336.4|61321.4|61322.5|61307.5|709
1620819000000|2021-05-12 11:30:00|61329.8|61314.8|61342.4|61327.4|61343.5|61328.5|61321.8|61306.8|696
1620819300000|2021-05-12 11:35:00|61342.6|61327.6|61351.3|61336.3|61352.2|61337.2|61336.4|61321.4|613
1620819600000|2021-05-12 11:40:00|61351.9|61336.9|61348.4|61333.4|61352.2|61337.2|61341.2|61326.2|612
1620819900000|2021-05-12 11:45:00|61348.2|61333.2|61347.4|61332.4|61357.8|61342.8|61341.6|61326.6|653
1620820200000|2021-05-12 11:50:00|61347.3|61332.3|61360.4|61345.4|61371|61356|61346.2|61331.2|697
1620820500000|2021-05-12 11:55:00|61359.9|61344.9|61365.2|61350.2|61368.8|61353.8|61356.7|61341.7|783
1620820800000|2021-05-12 12:00:00|61363.1|61348.1|61354.3|61339.3|61368.4|61353.4|61352.8|61337.3|711
1620821100000|2021-05-12 12:05:00|61353.6|61338.6|61354.9|61339.9|61365.5|61347.9|61352.6|61334.4|608
1620821400000|2021-05-12 12:10:00|61354.6|61339.6|61367.9|61352.9|61368.1|61353.1|61354.4|61338.9|644
1620821700000|2021-05-12 12:15:00|61366.8|61351.8|61372.8|61357.8|61379.2|61364.2|61365.3|61350.3|711
1620822000000|2021-05-12 12:20:00|61370.4|61355.4|61356.1|61341.1|61370.4|61355.4|61353.4|61336.6|774
1620822300000|2021-05-12 12:25:00|61357.1|61342.1|61354.3|61334.3|61360.5|61344.1|61339.4|61321.9|801
1620822600000|2021-05-12 12:30:00|61353.4|61333.4|61510.7|61490.7|61604.3|61584.3|61352.5|61332.5|1152
1620822900000|2021-05-12 12:35:00|61511.3|61491.3|61453.9|61433.9|61548.9|61528.9|61446.4|61426.4|1155
1620823200000|2021-05-12 12:40:00|61451.9|61431.9|61397.9|61377.9|61472.8|61452.8|61378|61358|1114
1620823500000|2021-05-12 12:45:00|61398.2|61378.2|61404.1|61389.1|61414.3|61394.3|61339.1|61319.1|1082
1620823800000|2021-05-12 12:50:00|61405.9|61385.9|61237.2|61217.2|61406.6|61388.9|61224.9|61204.9|1077
1620824100000|2021-05-12 12:55:00|61237.6|61217.6|61308.3|61288.3|61317.1|61297.1|61234.1|61214.1|1085
1620824400000|2021-05-12 13:00:00|61308.2|61288.2|61228.3|61208.3|61331.4|61311.4|61219.1|61199.1|1107
1620824700000|2021-05-12 13:05:00|61229.1|61209.1|61259.7|61239.7|61268.1|61248.1|61195.4|61175.4|1051
1620825000000|2021-05-12 13:10:00|61262.4|61242.4|61271.7|61251.7|61285.8|61267.5|61250|61230|1005
1620825300000|2021-05-12 13:15:00|61270.4|61250.4|61372.2|61352.2|61374|61354|61257.4|61239.3|1051
1620825600000|2021-05-12 13:20:00|61371.8|61351.8|61400.6|61385.6|61408.1|61388.1|61342|61322|1075
1620825900000|2021-05-12 13:25:00|61401.1|61386.1|61494.2|61474.2|61502.1|61482.1|61401.1|61382.9|822
1620826200000|2021-05-12 13:30:00|61491.5|61471.5|61475.4|61455.4|61499.3|61479.3|61441.3|61423|792
1620826500000|2021-05-12 13:35:00|61472.8|61457.8|61440.4|61420.4|61489.1|61469.1|61438.1|61418.1|876
1620826800000|2021-05-12 13:40:00|61442.9|61422.9|61461.5|61441.5|61465.4|61445.4|61408.1|61388.1|1056
1620827100000|2021-05-12 13:45:00|61462.6|61442.6|61469.2|61454.2|61485.5|61466.9|61424.2|61405.1|1040
1620827400000|2021-05-12 13:50:00|61469.7|61454.7|61491.9|61471.9|61497.2|61479.7|61453.6|61434.8|1004
1620827700000|2021-05-12 13:55:00|61488.8|61473.8|61453.6|61438.6|61504.3|61484.3|61443.7|61423.7|1043
1620828000000|2021-05-12 14:00:00|61453.2|61438.2|61484.3|61464.3|61533.5|61513.5|61446.5|61431.5|1052
1620828300000|2021-05-12 14:05:00|61485|61465|61500|61480|61528.1|61508.1|61477.9|61460.4|1024
1620828600000|2021-05-12 14:10:00|61502.8|61482.8|61550.6|61530.6|61550.9|61530.9|61495.6|61480.6|1045
1620828900000|2021-05-12 14:15:00|61549|61529|61542.7|61527.7|61558.4|61539.1|61532.8|61515.3|986
1620829200000|2021-05-12 14:20:00|61540.1|61525.1|61496.7|61481.7|61540.6|61525.6|61496.6|61481.6|953
1620829500000|2021-05-12 14:25:00|61497.4|61482.4|61518.1|61503.1|61530.9|61515.9|61496.8|61481.8|906
1620829800000|2021-05-12 14:30:00|61518.4|61503.4|61573.5|61558.5|61579|61561|61518.2|61503.1|1045
1620830100000|2021-05-12 14:35:00|61573.4|61558.4|61574|61554|61587|61570.5|61539.1|61521.6|976
1620830400000|2021-05-12 14:40:00|61573.9|61553.9|61577.5|61562.5|61594.7|61577.1|61571.3|61553.1|977
1620830700000|2021-05-12 14:45:00|61576.9|61561.9|61614.6|61594.6|61618.5|61598.5|61572.9|61556.3|967
1620831000000|2021-05-12 14:50:00|61615.2|61595.2|61630.8|61610.8|61634.2|61615.3|61582.1|61563.5|974
1620831300000|2021-05-12 14:55:00|61628.2|61608.2|61581.8|61561.8|61628.9|61608.9|61575.6|61557.5|1042
1620831600000|2021-05-12 15:00:00|61585.2|61565.2|61557.8|61542.8|61595.9|61577.5|61556|61539.8|987
1620831900000|2021-05-12 15:05:00|61557.4|61542.4|61580.4|61565.4|61584.7|61568.2|61546.9|61531.9|925
1620832200000|2021-05-12 15:10:00|61580.1|61565.1|61587.6|61572.6|61610.7|61595.2|61578|61563|865
1620832500000|2021-05-12 15:15:00|61588.1|61573.1|61582.4|61567.4|61606.1|61591.1|61581.4|61564.3|832
1620832800000|2021-05-12 15:20:00|61582.2|61567.2|61579.2|61559.2|61596|61580.3|61575.6|61557.5|824
1620833100000|2021-05-12 15:25:00|61579.4|61559.4|61572.1|61557.1|61587.2|61571.4|61569.7|61553.7|846
1620833400000|2021-05-12 15:30:00|61571.5|61556.5|61588.8|61573.8|61592.6|61577.4|61571.5|61556|906
1620833700000|2021-05-12 15:35:00|61589.4|61574.4|61581.4|61566.4|61590|61575|61577.2|61562.2|821
1620834000000|2021-05-12 15:40:00|61580.9|61565.9|61571.5|61556.5|61603.8|61588.8|61570.7|61553.9|821
1620834300000|2021-05-12 15:45:00|61571.2|61556.2|61563|61548|61576.8|61558.9|61548|61531.2|795
1620834600000|2021-05-12 15:50:00|61563.8|61548.8|61597.8|61582.8|61599.7|61582.8|61558.8|61542|843
1620834900000|2021-05-12 15:55:00|61597.6|61582.6|61595.8|61580.8|61607.5|61592.5|61589.2|61569.2|820
1620835200000|2021-05-12 16:00:00|61598|61578|61607.2|61592.2|61611.5|61592.5|61590.3|61573.4|840
1620835500000|2021-05-12 16:05:00|61607.5|61592.5|61612.7|61592.7|61617.9|61600.8|61584|61566.2|790
1620835800000|2021-05-12 16:10:00|61613.1|61593.1|61631.4|61611.4|61633.5|61613.5|61610.3|61592.4|752
1620836100000|2021-05-12 16:15:00|61628.8|61613.8|61609.9|61589.9|61634.2|61614.2|61607.8|61589.8|842
1620836400000|2021-05-12 16:20:00|61607.8|61592.8|61614.3|61594.3|61615.3|61597.8|61599.9|61581.6|819
1620836700000|2021-05-12 16:25:00|61614.7|61594.7|61600.8|61585.8|61621.9|61603.5|61600.5|61583|891
1620837000000|2021-05-12 16:30:00|61601|61586|61604.3|61589.3|61625.7|61608.2|61596.4|61577.6|846
1620837300000|2021-05-12 16:35:00|61604.1|61589.1|61616.2|61596.2|61631.3|61613.4|61601.5|61583.6|815
1620837600000|2021-05-12 16:40:00|61618.5|61598.5|61616.9|61601.9|61625.2|61606.1|61609.2|61590.6|770
1620837900000|2021-05-12 16:45:00|61621.5|61601.5|61624.4|61609.4|61630.9|61613.5|61611|61594.9|798
1620838200000|2021-05-12 16:50:00|61625.2|61610.2|61617.4|61597.4|61628.3|61611.2|61613.9|61595.4|786
1620838500000|2021-05-12 16:55:00|61617.8|61597.8|61633.3|61613.3|61637|61619.1|61610.2|61593.3|845
1620838800000|2021-05-12 17:00:00|61633.8|61613.8|61578.5|61558.5|61637.1|61619.7|61575.3|61555.3|972
1620839100000|2021-05-12 17:05:00|61578|61558|61602.1|61582.1|61608.9|61588.9|61571|61551|934
1620839400000|2021-05-12 17:10:00|61602.4|61582.4|61604.8|61584.8|61605.9|61586|61586.3|61568|826
1620839700000|2021-05-12 17:15:00|61604.7|61584.7|61604.3|61584.3|61609.4|61589.6|61587|61568.3|762
1620840000000|2021-05-12 17:20:00|61604.2|61584.2|61591.4|61571.4|61613.1|61593.1|61585.1|61566.3|782
1620840300000|2021-05-12 17:25:00|61591.1|61571.1|61577.7|61557.7|61593.1|61573.7|61571.9|61551.9|740
1620840600000|2021-05-12 17:30:00|61577|61557|61591.4|61571.4|61602.4|61582.4|61573|61553.1|734
1620840900000|2021-05-12 17:35:00|61591.6|61571.6|61582|61562|61596.8|61576.8|61572.5|61553.9|721
1620841200000|2021-05-12 17:40:00|61581.8|61561.8|61579.4|61564.4|61591.8|61573.3|61576.3|61557.7|756
1620841500000|2021-05-12 17:45:00|61578.9|61563.9|61597.5|61577.5|61609.3|61590.3|61578.9|61561.6|750
1620841800000|2021-05-12 17:50:00|61598.3|61578.3|61597.1|61577.1|61599.8|61581.4|61584.2|61567.7|733
1620842100000|2021-05-12 17:55:00|61597.4|61577.4|61589.8|61569.8|61597.7|61580|61580.9|61561.2|685
1620842400000|2021-05-12 18:00:00|61589.5|61569.5|61589.5|61569.5|61595.7|61578|61572.8|61556.3|772
1620842700000|2021-05-12 18:05:00|61589.6|61569.6|61579.3|61559.3|61592.4|61573.1|61568.6|61548.6|741
1620843000000|2021-05-12 18:10:00|61579.5|61559.5|61571.9|61556.9|61591.6|61571.8|61570.6|61553.1|778
1620843300000|2021-05-12 18:15:00|61572|61557|61576.6|61556.6|61578.6|61560.4|61563|61544|643
1620843600000|2021-05-12 18:20:00|61576.5|61556.5|61563.6|61543.6|61576.5|61556.5|61556.8|61536.8|681
1620843900000|2021-05-12 18:25:00|61563.5|61543.5|61561.8|61541.8|61580.2|61560.2|61560.3|61541.4|706
1620844200000|2021-05-12 18:30:00|61561.9|61541.9|61565.7|61545.7|61573.2|61554.3|61558.9|61540.8|726
1620844500000|2021-05-12 18:35:00|61565.9|61545.9|61550.7|61535.7|61568.3|61550.8|61549.2|61531.3|761
1620844800000|2021-05-12 18:40:00|61550.3|61535.3|61557.5|61542.5|61563.1|61546.8|61550.3|61533.4|692
1620845100000|2021-05-12 18:45:00|61557.6|61542.6|61561|61546|61565.2|61547.6|61556.1|61539.9|729
1620845400000|2021-05-12 18:50:00|61560.9|61545.9|61551.1|61536.1|61564.4|61546.5|61550.1|61533.4|704
1620845700000|2021-05-12 18:55:00|61551.6|61536.6|61563.8|61543.8|61566.5|61546.5|61548.8|61532.5|749
1620846000000|2021-05-12 19:00:00|61563.9|61543.9|61552.3|61532.3|61569.5|61549.5|61549.8|61531|773
1620846300000|2021-05-12 19:05:00|61552.4|61532.4|61553.2|61533.2|61561.5|61541.5|61552.1|61532.1|721
1620846600000|2021-05-12 19:10:00|61553.5|61533.5|61563.4|61543.4|61565.1|61547.5|61551.6|61531.6|671
1620846900000|2021-05-12 19:15:00|61562.9|61542.9|61564|61549|61568.4|61551.2|61560.8|61540.8|617
1620847200000|2021-05-12 19:20:00|61563.3|61548.3|61575.5|61555.5|61582|61562|61561.6|61543.8|696
1620847500000|2021-05-12 19:25:00|61575.6|61555.6|61575.6|61555.6|61582.6|61562.6|61572.9|61553.8|632
1620847800000|2021-05-12 19:30:00|61575|61555|61582.7|61562.7|61587.7|61567.7|61574.2|61554.2|745
1620848100000|2021-05-12 19:35:00|61582.2|61562.2|61594.5|61574.5|61597.5|61577.5|61581.2|61561.2|629
1620848400000|2021-05-12 19:40:00|61594.6|61574.6|61595.1|61575.1|61599.9|61579.9|61586.6|61566.6|657
1620848700000|2021-05-12 19:45:00|61595.3|61575.3|61589.3|61569.3|61598.4|61578.4|61583.8|61563.8|648
1620849000000|2021-05-12 19:50:00|61589.7|61569.7|61588.4|61568.4|61606.2|61586.2|61582.7|61562.7|758
1620849300000|2021-05-12 19:55:00|61588.8|61568.8|61589.2|61569.2|61593.6|61574.6|61580.1|61560.8|812
1620849600000|2021-05-12 20:00:00|61590.6|61570.6|61580.5|61560.5|61590.6|61570.6|61573.8|61554.8|577
1620849900000|2021-05-12 20:05:00|61580.4|61560.4|61590.8|61570.8|61593.9|61573.9|61577.1|61558.9|524
1620850200000|2021-05-12 20:10:00|61590.7|61570.7|61583.2|61563.2|61590.7|61570.7|61581.6|61561.6|420
1620850500000|2021-05-12 20:15:00|61585.2|61565.2|61597.2|61577.2|61598.2|61578.2|61584.3|61564.3|265
1620850800000|2021-05-12 20:20:00|61597|61577|61597.6|61577.6|61598.6|61579.2|61592.4|61573.6|254
1620851100000|2021-05-12 20:25:00|61597.4|61577.4|61587.8|61567.8|61597.5|61577.5|61584.2|61566.4|346
1620851400000|2021-05-12 20:30:00|61588|61568|61603.4|61583.4|61603.7|61585|61585.6|61567.5|304
1620851700000|2021-05-12 20:35:00|61603.5|61583.5|61605.9|61585.9|61619.7|61599.7|61602.7|61582.7|374
1620852000000|2021-05-12 20:40:00|61606.1|61586.1|61591.9|61571.9|61606.4|61586.4|61590.5|61570.5|361
1620852300000|2021-05-12 20:45:00|61593|61573|61600.1|61580.1|61602.4|61582.4|61593|61573|370
1620852600000|2021-05-12 20:50:00|61600.3|61580.3|61600.1|61580.1|61605.1|61585.1|61596.8|61576.8|359
1620852900000|2021-05-12 20:55:00|61598.9|61578.9|61619.5|61581.6|61620.4|61593.6|61596.6|61576.6|453
1620853200000|2021-05-12 21:00:00|61619.4|61580.6|61629.5|61585.4|61630|61585.4|61619.3|61579.9|16
1620853500000|2021-05-12 21:05:00|61620.2|61577|61613.3|61588.1|61639|61589.9|61612.9|61574.5|72
1620853800000|2021-05-12 21:10:00|61621.2|61583.1|61624|61584.1|61632.7|61596.8|61608.7|61571.9|101
1620854100000|2021-05-12 21:15:00|61621.4|61585.8|61627.4|61590.9|61627.4|61597.4|61608.9|61584|36
1620854400000|2021-05-12 21:20:00|61611.4|61585.7|61613|61565.7|61629.6|61592.2|61588.4|61559.8|141
1620854700000|2021-05-12 21:25:00|61608.5|61567.6|61608.9|61587.9|61625.9|61588|61595.5|61566.5|168
1620855000000|2021-05-12 21:30:00|61616.4|61579.5|61621.3|61583.2|61624.7|61587.8|61604.9|61568.1|172
1620855300000|2021-05-12 21:35:00|61621.2|61583.3|61620.1|61590.2|61627.3|61593.1|61610.1|61575|246
1620855600000|2021-05-12 21:40:00|61617|61575.4|61621.5|61582.7|61626.7|61591.8|61605.7|61574.9|112
1620855900000|2021-05-12 21:45:00|61628.2|61576.9|61623.8|61584.6|61631.4|61590.6|61608.8|61573.7|219
1620856200000|2021-05-12 21:50:00|61622.2|61583.8|61606.8|61586.8|61633.3|61592.9|61606.8|61561|307
1620856500000|2021-05-12 21:55:00|61607.4|61587.4|61617.1|61591|61636|61595|61607.4|61577.7|171
1620856800000|2021-05-12 22:00:00|61620.2|61592.9|61604|61584|61623.8|61597|61595.9|61568.5|584
1620857100000|2021-05-12 22:05:00|61603.6|61583.6|61599.6|61579.6|61605.3|61585.3|61597.4|61577.4|451
1620857400000|2021-05-12 22:10:00|61599.5|61579.5|61596.7|61576.7|61603.6|61583.6|61595.6|61575.6|383
1620857700000|2021-05-12 22:15:00|61597.3|61577.3|61587.9|61567.9|61601|61581|61587.8|61567.8|394
1620858000000|2021-05-12 22:20:00|61587.8|61567.8|61587.7|61567.7|61594.3|61574.3|61585|61565|350
1620858300000|2021-05-12 22:25:00|61587.3|61567.3|61580.3|61560.3|61589.3|61569.3|61579.5|61559.5|392
1620858600000|2021-05-12 22:30:00|61580.5|61560.5|61581.5|61561.5|61591.6|61571.6|61580.5|61560.5|267
1620858900000|2021-05-12 22:35:00|61581.6|61561.6|61577.8|61557.8|61585.2|61565.2|61577.6|61557.6|363
1620859200000|2021-05-12 22:40:00|61578.1|61558.1|61588.1|61568.1|61589.7|61569.7|61576.1|61556.1|313
1620859500000|2021-05-12 22:45:00|61588|61568|61591.5|61571.5|61592.6|61572.6|61585|61565|193
1620859800000|2021-05-12 22:50:00|61591.4|61571.4|61598.4|61578.4|61599.3|61579.3|61590.7|61570.7|308
1620860100000|2021-05-12 22:55:00|61598.5|61578.5|61596.2|61576.2|61602.3|61582.3|61594.5|61574.5|318
1620860400000|2021-05-12 23:00:00|61595.8|61575.8|61602.3|61582.3|61607.5|61587.5|61593.5|61573.5|337
1620860700000|2021-05-12 23:05:00|61602|61582|61593.3|61573.3|61604|61584|61592.6|61572.6|236
1620861000000|2021-05-12 23:10:00|61593.1|61573.1|61592.8|61572.8|61596.6|61576.6|61591.7|61571.7|181
1620861300000|2021-05-12 23:15:00|61592.7|61572.7|61592|61572|61593.3|61573.3|61590.2|61570.2|153
1620861600000|2021-05-12 23:20:00|61591.9|61571.9|61589.8|61569.8|61592.4|61572.4|61586.8|61566.8|208
1620861900000|2021-05-12 23:25:00|61589.7|61569.7|61595.8|61575.8|61598|61578|61586.4|61566.4|231
1620862200000|2021-05-12 23:30:00|61595.6|61575.6|61593.9|61573.9|61598.7|61578.7|61588.1|61568.1|300
1620862500000|2021-05-12 23:35:00|61593.6|61573.6|61595.4|61575.4|61600.5|61580.5|61591.7|61571.7|270
1620862800000|2021-05-12 23:40:00|61595.2|61575.2|61582.5|61562.5|61596.2|61576.2|61582.5|61562.5|290
1620863100000|2021-05-12 23:45:00|61582.8|61562.8|61581.6|61561.6|61588.9|61568.9|61581.6|61561.6|262
1620863400000|2021-05-12 23:50:00|61581.7|61561.7|61574.1|61554.1|61586.2|61566.2|61573.3|61553.3|317
1620863700000|2021-05-12 23:55:00|61574|61554|61579.1|61559.1|61580.7|61560.7|61572.3|61552.3|252
1620864000000|2021-05-13 00:00:00|61580.5|61560.5|61601|61581|61610.2|61590.2|61576.5|61556.5|718
1620864300000|2021-05-13 00:05:00|61601.2|61581.2|61607.1|61587.1|61608.6|61588.6|61596.2|61576.2|600
1620864600000|2021-05-13 00:10:00|61607.7|61587.7|61604.8|61584.8|61615.9|61595.9|61599.6|61579.6|606
1620864900000|2021-05-13 00:15:00|61607.4|61587.4|61599.6|61579.6|61609.1|61589.1|61593.2|61573.2|592
1620865200000|2021-05-13 00:20:00|61599.5|61579.5|61601.4|61581.4|61605.7|61585.7|61594.3|61574.3|567
1620865500000|2021-05-13 00:25:00|61601.6|61581.6|61596.5|61576.5|61602.9|61582.9|61594.4|61574.4|544
1620865800000|2021-05-13 00:30:00|61596.8|61576.8|61590.8|61570.8|61597.4|61577.4|61586.1|61566.1|567
1620866100000|2021-05-13 00:35:00|61591|61571|61596.2|61576.2|61599.2|61579.2|61585.3|61565.3|485
1620866400000|2021-05-13 00:40:00|61596.6|61576.6|61570|61550|61596.7|61576.7|61570|61550|542
1620866700000|2021-05-13 00:45:00|61570.2|61550.2|61565.6|61545.6|61575.4|61555.4|61564.2|61544.2|631
1620867000000|2021-05-13 00:50:00|61565.5|61545.5|61560.6|61540.6|61565.8|61545.8|61544.8|61524.8|785
1620867300000|2021-05-13 00:55:00|61560.4|61540.4|61558.7|61538.7|61563.3|61543.3|61553.7|61533.7|589
1620867600000|2021-05-13 01:00:00|61558.6|61538.6|61578.8|61558.8|61580.7|61560.7|61557.7|61537.7|814
1620867900000|2021-05-13 01:05:00|61578.6|61558.6|61577.8|61557.8|61582.3|61562.3|61571|61551|684
1620868200000|2021-05-13 01:10:00|61577.9|61557.9|61579.3|61559.3|61583.5|61563.5|61563.5|61543.5|723
1620868500000|2021-05-13 01:15:00|61579.7|61559.7|61569.4|61549.4|61580.9|61560.9|61565.3|61545.3|731
1620868800000|2021-05-13 01:20:00|61568|61548|61563.2|61543.2|61573.9|61553.9|61559.1|61539.1|673
1620869100000|2021-05-13 01:25:00|61562.9|61542.9|61552.5|61532.5|61571.1|61551.1|61548.4|61528.4|642
1620869400000|2021-05-13 01:30:00|61552.2|61532.2|61547.8|61527.8|61558.7|61538.7|61540.5|61520.5|676
1620869700000|2021-05-13 01:35:00|61547.7|61527.7|61556.6|61536.6|61562.3|61542.3|61547.2|61527.2|630
1620870000000|2021-05-13 01:40:00|61556.4|61536.4|61528.2|61508.2|61557.5|61537.5|61525.3|61505.3|710
1620870300000|2021-05-13 01:45:00|61528.1|61508.1|61534.3|61514.3|61535.4|61515.4|61521.7|61503.8|704
1620870600000|2021-05-13 01:50:00|61534.2|61514.2|61542|61522|61545.7|61525.7|61533.3|61513.3|657
1620870900000|2021-05-13 01:55:00|61542.1|61522.1|61537.6|61517.6|61551.6|61531.6|61537.3|61517.3|631
1620871200000|2021-05-13 02:00:00|61537.7|61517.7|61544.9|61524.9|61547.9|61527.9|61537.7|61517.7|684
1620871500000|2021-05-13 02:05:00|61544.7|61524.7|61550.1|61530.1|61553.6|61533.6|61538.2|61518.2|665
1620871800000|2021-05-13 02:10:00|61550|61530|61549.3|61529.3|61552.3|61532.3|61536.9|61516.9|613
1620872100000|2021-05-13 02:15:00|61549.5|61529.5|61553.4|61533.4|61555.2|61535.2|61543.4|61523.4|561
1620872400000|2021-05-13 02:20:00|61553.1|61533.1|61552.2|61532.2|61565.1|61545.1|61551.3|61531.3|560
1620872700000|2021-05-13 02:25:00|61552.1|61532.1|61549.1|61529.1|61557.3|61537.3|61546.6|61526.6|539
1620873000000|2021-05-13 02:30:00|61548.7|61528.7|61563|61543|61563.4|61543.4|61544.9|61524.9|605
1620873300000|2021-05-13 02:35:00|61562.7|61542.7|61574.2|61554.2|61578.1|61558.1|61562.7|61542.7|591
1620873600000|2021-05-13 02:40:00|61574|61554|61562.8|61542.8|61576.7|61556.7|61560.8|61540.8|550
1620873900000|2021-05-13 02:45:00|61562.9|61542.9|61567.1|61547.1|61574.2|61554.6|61559.2|61539.2|562
1620874200000|2021-05-13 02:50:00|61566.6|61546.6|61558.8|61538.8|61568.7|61548.7|61555.9|61535.9|512
1620874500000|2021-05-13 02:55:00|61558.9|61538.9|61565.3|61545.3|61570.7|61551.7|61556.1|61538.4|669
1620874800000|2021-05-13 03:00:00|61565.2|61545.2|61556.7|61536.7|61566.9|61546.9|61554|61534|483
1620875100000|2021-05-13 03:05:00|61556.8|61536.8|61568.5|61548.5|61570.4|61550.4|61556.3|61536.3|506
1620875400000|2021-05-13 03:10:00|61568.4|61548.4|61564.6|61544.6|61569.5|61549.5|61558.3|61538.9|524
1620875700000|2021-05-13 03:15:00|61564.5|61544.5|61565.2|61545.2|61565.2|61545.2|61551.9|61533.5|493
1620876000000|2021-05-13 03:20:00|61565.1|61545.1|61573.9|61553.9|61578.9|61559.6|61563.1|61543.1|572
1620876300000|2021-05-13 03:25:00|61572.9|61552.9|61577.4|61557.4|61578.6|61559|61571|61552.9|604
1620876600000|2021-05-13 03:30:00|61577.1|61557.1|61590.9|61570.9|61591.3|61571.9|61574.5|61556.1|542
1620876900000|2021-05-13 03:35:00|61590.5|61570.5|61589.1|61569.1|61593.8|61574.3|61582.9|61565.4|507
1620877200000|2021-05-13 03:40:00|61589.4|61569.4|61589.9|61569.9|61594.3|61575|61585.4|61566.9|544
1620877500000|2021-05-13 03:45:00|61590|61570|61588.9|61573.9|61593.5|61574.5|61583.5|61563.5|478
1620877800000|2021-05-13 03:50:00|61589.1|61574.1|61591.5|61571.5|61593|61574.2|61586.6|61566.6|395
1620878100000|2021-05-13 03:55:00|61591.7|61571.7|61586.8|61566.8|61592.6|61572.6|61586.2|61566.2|436
1620878400000|2021-05-13 04:00:00|61586.7|61566.7|61584.9|61564.9|61587.6|61567.6|61578.7|61558.7|475
1620878700000|2021-05-13 04:05:00|61585.3|61565.3|61598.5|61578.5|61598.5|61578.5|61583.6|61563.6|458
1620879000000|2021-05-13 04:10:00|61598.4|61578.4|61606.9|61586.9|61607.1|61587.1|61593.3|61575.2|457
1620879300000|2021-05-13 04:15:00|61606.8|61586.8|61600|61580|61611.6|61591.6|61594.8|61577.6|578
1620879600000|2021-05-13 04:20:00|61600.1|61580.1|61602.8|61582.8|61603.8|61584.9|61592.6|61575.6|424
1620879900000|2021-05-13 04:25:00|61602.3|61582.3|61598.6|61578.6|61602.3|61582.6|61594.3|61575.8|412
1620880200000|2021-05-13 04:30:00|61598.7|61578.7|61599.4|61584.4|61605.6|61586.1|61596.1|61576.2|523
1620880500000|2021-05-13 04:35:00|61599.2|61584.2|61605.3|61585.3|61606.4|61587.2|61599.1|61579.1|391
1620880800000|2021-05-13 04:40:00|61605.2|61585.2|61595.1|61575.1|61607.5|61589.9|61593.6|61574.7|446
1620881100000|2021-05-13 04:45:00|61595.4|61575.4|61593.8|61573.8|61595.4|61577.5|61589.5|61571.1|396
1620881400000|2021-05-13 04:50:00|61593.7|61573.7|61587.7|61567.7|61594.6|61576.3|61586.2|61566.2|392
1620881700000|2021-05-13 04:55:00|61587.1|61567.1|61578.4|61558.4|61588.9|61571.1|61578.1|61558.1|414
1620882000000|2021-05-13 05:00:00|61578|61558|61578.8|61558.8|61584.5|61565.4|61575.5|61557.1|530
1620882300000|2021-05-13 05:05:00|61578.9|61558.9|61577.7|61562.7|61583.7|61563.7|61576.8|61557.5|418
1620882600000|2021-05-13 05:10:00|61580.3|61560.3|61580.6|61560.6|61583.6|61564.4|61577.1|61558.6|371
1620882900000|2021-05-13 05:15:00|61580.7|61560.7|61582.7|61562.7|61584.3|61564.3|61577.5|61557.5|453
1620883200000|2021-05-13 05:20:00|61582.5|61562.5|61587|61567|61591.1|61571.1|61579.1|61560.6|413
1620883500000|2021-05-13 05:25:00|61587.2|61567.2|61591.5|61571.5|61593.3|61573.8|61585.2|61566.3|482
1620883800000|2021-05-13 05:30:00|61591.3|61571.3|61590.2|61570.2|61593.7|61575.4|61582.9|61562.9|588
1620884100000|2021-05-13 05:35:00|61590.1|61570.1|61586.1|61566.1|61593.8|61576|61582.8|61562.8|520
1620884400000|2021-05-13 05:40:00|61585.9|61565.9|61585.4|61565.4|61588.7|61568.7|61579.9|61559.9|595
1620884700000|2021-05-13 05:45:00|61585.3|61565.3|61586.2|61566.2|61592.3|61572.3|61581.7|61561.7|572
1620885000000|2021-05-13 05:50:00|61585.8|61565.8|61596.8|61576.8|61599.3|61579.3|61584.2|61564.2|576
1620885300000|2021-05-13 05:55:00|61596.7|61576.7|61604.3|61584.3|61605.5|61586.7|61593.8|61573.8|651
1620885600000|2021-05-13 06:00:00|61604.6|61584.6|61570|61550|61604.6|61584.6|61569.3|61549.3|856
1620885900000|2021-05-13 06:05:00|61569.8|61549.8|61565.8|61545.8|61581.4|61561.4|61562|61542|848
1620886200000|2021-05-13 06:10:00|61567|61547|61546.8|61526.8|61570.1|61550.1|61537.6|61520.6|814
1620886500000|2021-05-13 06:15:00|61546.7|61531.7|61546.2|61526.2|61560.3|61542.2|61527.3|61509.9|807
1620886800000|2021-05-13 06:20:00|61545.9|61525.9|61512.1|61492.1|61552.8|61532.8|61505.4|61486.7|818
1620887100000|2021-05-13 06:25:00|61512.3|61492.3|61509.5|61494.5|61520.2|61504.8|61499.6|61482.2|777
1620887400000|2021-05-13 06:30:00|61509.3|61494.3|61513.9|61498.9|61522.9|61506.8|61506|61491|729
1620887700000|2021-05-13 06:35:00|61514.1|61499.1|61511.4|61496.4|61552|61532|61498|61478.1|804
1620888000000|2021-05-13 06:40:00|61511.3|61496.3|61497.7|61482.7|61522.1|61507.1|61497.2|61482.2|748
1620888300000|2021-05-13 06:45:00|61497.1|61482.1|61482.9|61467.9|61503.3|61488.3|61473|61458|822
1620888600000|2021-05-13 06:50:00|61482.7|61467.7|61474.5|61459.5|61483.8|61468.8|61467.7|61452.7|749
1620888900000|2021-05-13 06:55:00|61474.8|61459.8|61490.1|61475.1|61493.1|61478.1|61468.2|61453.2|814
1620889200000|2021-05-13 07:00:00|61490.5|61475.5|61487.1|61472.1|61502.6|61486.1|61475.3|61460.3|918
1620889500000|2021-05-13 07:05:00|61486.6|61471.6|61471.3|61456.3|61492.1|61477.1|61468.4|61453.4|776
1620889800000|2021-05-13 07:10:00|61468.6|61453.6|61454.2|61439.2|61477.5|61462.5|61436.2|61418.5|944
1620890100000|2021-05-13 07:15:00|61454|61439|61468.1|61453.1|61477.2|61461.2|61449.5|61433.2|878
1620890400000|2021-05-13 07:20:00|61467.5|61452.5|61444.5|61429.5|61467.5|61452.5|61432.3|61415.5|920
1620890700000|2021-05-13 07:25:00|61444.4|61429.4|61454.4|61434.4|61473.6|61455.7|61440.4|61425.4|855
1620891000000|2021-05-13 07:30:00|61455.3|61435.3|61465.3|61445.3|61467.1|61448.9|61447.1|61429.3|881
1620891300000|2021-05-13 07:35:00|61464.2|61444.2|61479.2|61459.2|61485.5|61466.8|61456.5|61439.3|848
1620891600000|2021-05-13 07:40:00|61479.3|61459.3|61490.7|61475.7|61493.9|61478.9|61469.9|61454.1|852
1620891900000|2021-05-13 07:45:00|61490.8|61475.8|61500.2|61485.2|61503.5|61486.6|61474.2|61456.8|861
1620892200000|2021-05-13 07:50:00|61501.2|61486.2|61529.9|61514.9|61537.2|61519.1|61498.3|61480.6|928
1620892500000|2021-05-13 07:55:00|61533.1|61513.1|61533.2|61513.2|61545.1|61527.1|61528.7|61510.7|952
1620892800000|2021-05-13 08:00:00|61535.8|61515.8|61521.4|61501.4|61538|61518.8|61518.2|61500|949
1620893100000|2021-05-13 08:05:00|61521.5|61501.5|61517.2|61497.2|61525.3|61507.2|61503.1|61483.1|864
1620893400000|2021-05-13 08:10:00|61517.1|61497.1|61512.8|61492.8|61520.1|61500.1|61491.8|61473.8|814
1620893700000|2021-05-13 08:15:00|61512.6|61492.6|61513.1|61493.1|61517.5|61498.7|61503.3|61483.6|818
1620894000000|2021-05-13 08:20:00|61510.5|61495.5|61540.7|61525.7|61546.9|61529|61509.5|61492|813
1620894300000|2021-05-13 08:25:00|61540.8|61525.8|61558|61543|61562.9|61545.1|61540.8|61524.4|854
1620894600000|2021-05-13 08:30:00|61558.3|61543.3|61544.2|61524.2|61560.9|61544.2|61541.8|61523.8|825
1620894900000|2021-05-13 08:35:00|61544.1|61524.1|61561.6|61541.6|61565.4|61547.2|61541.4|61524.1|785
1620895200000|2021-05-13 08:40:00|61561.7|61541.7|61600.8|61585.8|61607.9|61589.9|61546.4|61529|892
1620895500000|2021-05-13 08:45:00|61601|61586|61687.5|61667.5|61688.1|61668.1|61599.7|61582.2|965
1620895800000|2021-05-13 08:50:00|61687.1|61667.1|61698.5|61678.5|61713|61693|61685.2|61665.2|1018
1620896100000|2021-05-13 08:55:00|61698.3|61678.3|61657.2|61637.2|61698.3|61679.6|61653.3|61633.4|910
1620896400000|2021-05-13 09:00:00|61657.1|61637.1|61637.8|61617.8|61663.3|61645.2|61633.9|61615.1|883
1620896700000|2021-05-13 09:05:00|61638|61618|61641.9|61621.9|61643.6|61625.1|61621|61603.6|771
1620897000000|2021-05-13 09:10:00|61639.8|61619.8|61632.9|61617.9|61640.1|61620.1|61624|61605.3|861
1620897300000|2021-05-13 09:15:00|61633.3|61618.3|61640|61620|61648.6|61631.9|61631.6|61614.8|811
1620897600000|2021-05-13 09:20:00|61640.2|61620.2|61628.6|61613.6|61645.7|61625.7|61620.1|61601.6|816
1620897900000|2021-05-13 09:25:00|61628.7|61613.7|61612.4|61597.4|61632.2|61615.3|61610.7|61592|831
1620898200000|2021-05-13 09:30:00|61612.5|61597.5|61616.9|61596.9|61625.9|61608.4|61607.9|61590.5|784
1620898500000|2021-05-13 09:35:00|61616.6|61596.6|61624.6|61609.6|61628.8|61611.4|61612.3|61594.8|750
1620898800000|2021-05-13 09:40:00|61624.8|61609.8|61632|61612|61647.3|61629.3|61624.5|61605.1|676
1620899100000|2021-05-13 09:45:00|61632.3|61612.3|61632|61612|61639.3|61623.1|61622.4|61602.4|686
1620899400000|2021-05-13 09:50:00|61632.2|61612.2|61620.5|61605.5|61633.2|61613.2|61620|61601.3|703
1620899700000|2021-05-13 09:55:00|61621|61606|61638.4|61618.4|61644.5|61626.3|61617.9|61600.2|795
1620900000000|2021-05-13 10:00:00|61635.9|61620.9|61647.4|61627.4|61648.4|61629.7|61632.2|61612.2|792
1620900300000|2021-05-13 10:05:00|61647.3|61627.3|61657.3|61642.3|61663.9|61646.1|61643.4|61624.6|810
1620900600000|2021-05-13 10:10:00|61657.4|61642.4|61654.2|61639.2|61668.4|61650.1|61651|61633.5|785
1620900900000|2021-05-13 10:15:00|61653.8|61638.8|61652|61632|61662.1|61644.5|61647.8|61630.6|714
1620901200000|2021-05-13 10:20:00|61652.2|61632.2|61662.3|61642.3|61670.3|61652.6|61652.2|61632.2|765
1620901500000|2021-05-13 10:25:00|61662.9|61642.9|61640.8|61625.8|61662.9|61646.1|61639.9|61620.6|826
1620901800000|2021-05-13 10:30:00|61640.7|61625.7|61643.5|61628.5|61654.1|61635.8|61636.1|61618.3|752
1620902100000|2021-05-13 10:35:00|61643.7|61628.7|61633.6|61613.6|61652.3|61635.2|61630.8|61613.4|746
1620902400000|2021-05-13 10:40:00|61633.9|61613.9|61643.9|61623.9|61647.1|61629|61632.8|61612.8|662
1620902700000|2021-05-13 10:45:00|61643.6|61623.6|61635.3|61615.3|61646.7|61629|61630.2|61612.6|712
1620903000000|2021-05-13 10:50:00|61635.2|61615.2|61625.2|61610.2|61638.7|61619.5|61620.8|61600.8|694
1620903300000|2021-05-13 10:55:00|61625.6|61610.6|61621.1|61606.1|61630.5|61612.4|61616.8|61599|664
1620903600000|2021-05-13 11:00:00|61619.7|61604.7|61615.1|61600.1|61632.1|61614.6|61610.9|61595.9|643
1620903900000|2021-05-13 11:05:00|61615|61600|61607.6|61592.6|61618.7|61601.6|61604.1|61588.1|670
1620904200000|2021-05-13 11:10:00|61607.7|61592.7|61603.8|61588.8|61618.9|61603.1|61602.2|61584.7|641
1620904500000|2021-05-13 11:15:00|61603.2|61588.2|61585.5|61565.5|61608.2|61591.2|61583.2|61565.5|748
1620904800000|2021-05-13 11:20:00|61585.7|61565.7|61566.6|61551.6|61592.7|61576.4|61554.1|61536|800
1620905100000|2021-05-13 11:25:00|61566.8|61551.8|61571.7|61556.7|61576.3|61559.3|61562|61544.6|713
1620905400000|2021-05-13 11:30:00|61571.6|61556.6|61550.1|61535.1|61574.9|61556.9|61550.1|61532.7|781
1620905700000|2021-05-13 11:35:00|61549.9|61534.9|61561.1|61541.1|61562.6|61544.8|61536.4|61519.6|825
1620906000000|2021-05-13 11:40:00|61560.5|61540.5|61545|61530|61560.5|61543.1|61541.9|61522.9|746
1620906300000|2021-05-13 11:45:00|61544.4|61529.4|61557.6|61542.6|61559.7|61543.7|61544.1|61529.1|759
1620906600000|2021-05-13 11:50:00|61557.9|61542.9|61563.4|61548.4|61573.3|61556|61555.9|61539.7|752
1620906900000|2021-05-13 11:55:00|61564.1|61549.1|61566.3|61551.3|61577.4|61560.6|61562.7|61544.6|787
1620907200000|2021-05-13 12:00:00|61565.3|61550.3|61559.5|61544.5|61567.5|61552.5|61550.9|61535.6|730
1620907500000|2021-05-13 12:05:00|61559.2|61544.2|61566.5|61551.5|61575.5|61560.5|61557.3|61542.3|666
1620907800000|2021-05-13 12:10:00|61566.4|61551.4|61564.3|61549.3|61571.5|61556.5|61553|61538|683
1620908100000|2021-05-13 12:15:00|61564.5|61549.5|61574.1|61559.1|61576.6|61561.6|61558.4|61543.4|737
1620908400000|2021-05-13 12:20:00|61574.5|61559.5|61559.7|61544.7|61574.5|61559.5|61554.7|61539.7|710
1620908700000|2021-05-13 12:25:00|61559.6|61544.6|61570.6|61550.6|61576|61559.1|61552.5|61537.5|664
1620909000000|2021-05-13 12:30:00|61569.8|61549.8|61551.5|61536.5|61603.3|61583.3|61503|61484.2|1062
1620909300000|2021-05-13 12:35:00|61551.7|61536.7|61503|61483|61561|61545.9|61502.1|61482.1|1013
1620909600000|2021-05-13 12:40:00|61503.3|61483.3|61512.7|61497.7|61530.1|61512.7|61497.2|61477.2|917
1620909900000|2021-05-13 12:45:00|61511.2|61496.2|61538.1|61523.1|61542.4|61525.7|61508.8|61491.4|884
1620910200000|2021-05-13 12:50:00|61538.2|61523.2|61554.9|61539.9|61563.8|61545.7|61527.9|61510.6|887
1620910500000|2021-05-13 12:55:00|61555.1|61540.1|61558.6|61543.6|61564.4|61544.4|61526.3|61506.3|879
1620910800000|2021-05-13 13:00:00|61561.8|61541.8|61518.6|61498.6|61563.1|61543.1|61511.3|61491.3|981
1620911100000|2021-05-13 13:05:00|61517.9|61497.9|61519.7|61504.7|61538.7|61518.7|61515.4|61497.3|852
1620911400000|2021-05-13 13:10:00|61519.6|61504.6|61519.9|61499.9|61535.2|61515.2|61502.1|61485.1|888
1620911700000|2021-05-13 13:15:00|61519.4|61499.4|61525.2|61510.2|61527.6|61510.2|61507.5|61491.4|858
1620912000000|2021-05-13 13:20:00|61525.1|61510.1|61514.8|61499.8|61538.2|61518.2|61508.6|61489.5|766
1620912300000|2021-05-13 13:25:00|61516.2|61501.2|61552.1|61537.1|61553|61538|61515.6|61500.6|665
1620912600000|2021-05-13 13:30:00|61551.8|61536.8|61535.5|61520.5|61561.9|61545.8|61527.9|61510.8|748
1620912900000|2021-05-13 13:35:00|61535.7|61520.7|61543.6|61523.6|61549.7|61533.1|61522.1|61506.4|743
1620913200000|2021-05-13 13:40:00|61543.5|61523.5|61547.4|61532.4|61547.7|61532.4|61527.7|61509.6|702
1620913500000|2021-05-13 13:45:00|61547.1|61532.1|61561.3|61546.3|61581.2|61562.6|61540.8|61525.8|700
1620913800000|2021-05-13 13:50:00|61561.4|61546.4|61501.9|61486.9|61561.4|61546.4|61494.3|61476.4|755
1620914100000|2021-05-13 13:55:00|61504.7|61484.7|61478|61463|61504.7|61488.5|61476.4|61459.4|725
1620914400000|2021-05-13 14:00:00|61477.9|61462.9|61485.5|61470.5|61488.7|61470.5|61464.4|61449.4|731
1620914700000|2021-05-13 14:05:00|61487.9|61467.9|61500.5|61485.5|61510.7|61493.3|61482.7|61466|883
1620915000000|2021-05-13 14:10:00|61500.4|61485.4|61501.7|61486.7|61508.5|61491.2|61482.4|61464|843
1620915300000|2021-05-13 14:15:00|61501.6|61486.6|61518.3|61503.3|61521.7|61504.2|61496.7|61481.7|805
1620915600000|2021-05-13 14:20:00|61517.9|61502.9|61517|61502|61530.6|61514.1|61510.2|61492.6|839
1620915900000|2021-05-13 14:25:00|61516.9|61501.9|61554.4|61539.4|61572.8|61556.4|61516.9|61501.9|870
1620916200000|2021-05-13 14:30:00|61549.3|61534.3|61521.5|61506.5|61560.3|61544.2|61518.8|61502.4|894
1620916500000|2021-05-13 14:35:00|61523.6|61508.6|61540.7|61525.7|61546.5|61531.5|61521.5|61506.5|824
1620916800000|2021-05-13 14:40:00|61540.8|61525.8|61552|61537|61567.3|61549.6|61540.7|61525.7|781
1620917100000|2021-05-13 14:45:00|61551.7|61536.7|61564.6|61549.6|61567.3|61551.8|61536.3|61518.5|898
1620917400000|2021-05-13 14:50:00|61564.8|61549.8|61580.3|61565.3|61595.5|61580.5|61560.3|61545.3|945
1620917700000|2021-05-13 14:55:00|61580.1|61565.1|61596.3|61581.3|61605.4|61590.4|61567.9|61552.9|931
1620918000000|2021-05-13 15:00:00|61597.1|61582.1|61603.7|61588.7|61605.9|61590.1|61592.3|61576|864
1620918300000|2021-05-13 15:05:00|61603.1|61588.1|61604.9|61589.9|61614.4|61596.4|61601.2|61583.2|851
1620918600000|2021-05-13 15:10:00|61605|61590|61622.3|61602.3|61623.4|61608|61601.5|61584|812
1620918900000|2021-05-13 15:15:00|61620.5|61605.5|61606.3|61591.3|61624.4|61607.2|61604.9|61587.8|772
1620919200000|2021-05-13 15:20:00|61608.8|61588.8|61605.3|61590.3|61619.2|61601.3|61602.9|61583|782
1620919500000|2021-05-13 15:25:00|61608.2|61588.2|61619|61599|61625.7|61608|61607.1|61587.6|793
1620919800000|2021-05-13 15:30:00|61615.7|61600.7|61614.8|61599.8|61620.8|61604|61605.6|61588|797
1620920100000|2021-05-13 15:35:00|61614.9|61599.9|61608.7|61588.7|61621.4|61606.1|61601.8|61584.3|780
1620920400000|2021-05-13 15:40:00|61607.2|61592.2|61645.3|61625.3|61647.4|61628.8|61607.2|61592.2|849
1620920700000|2021-05-13 15:45:00|61645.1|61625.1|61618.6|61603.6|61646.2|61629.1|61618.3|61601.7|736
1620921000000|2021-05-13 15:50:00|61619.2|61604.2|61635.2|61615.2|61638.8|61620|61617|61601.8|829
1620921300000|2021-05-13 15:55:00|61635.3|61615.3|61624.8|61604.8|61647.7|61632.7|61624.7|61604.7|821
1620921600000|2021-05-13 16:00:00|61624.3|61604.3|61622.8|61607.8|61634.6|61614.8|61618|61599.3|849
1620921900000|2021-05-13 16:05:00|61622.5|61607.5|61603.1|61588.1|61630.2|61613.2|61603|61588|776
1620922200000|2021-05-13 16:10:00|61603.5|61588.5|61578|61563|61603.6|61588.5|61569.6|61549.6|851
1620922500000|2021-05-13 16:15:00|61577.9|61562.9|61568.9|61553.9|61581|61566|61559.3|61544.3|724
1620922800000|2021-05-13 16:20:00|61568.7|61553.7|61573.2|61553.2|61575.5|61559.7|61560.1|61543.5|756
1620923100000|2021-05-13 16:25:00|61570.7|61555.7|61549.8|61534.8|61573.8|61557.3|61549|61531.1|801
1620923400000|2021-05-13 16:30:00|61550.1|61535.1|61538.1|61523.1|61551.5|61536.3|61534.1|61517.8|697
1620923700000|2021-05-13 16:35:00|61537.9|61522.9|61543.6|61528.6|61543.9|61528.6|61530.5|61515.1|708
1620924000000|2021-05-13 16:40:00|61543.4|61528.4|61533.5|61518.5|61543.6|61528.6|61530.8|61513.7|708
1620924300000|2021-05-13 16:45:00|61532.4|61517.4|61517.2|61502.2|61537|61520.6|61513.6|61497|765
1620924600000|2021-05-13 16:50:00|61517.3|61502.3|61532.5|61517.5|61540|61523.8|61511.8|61495.8|829
1620924900000|2021-05-13 16:55:00|61532.2|61517.2|61570.1|61555.1|61572.1|61555.7|61529.7|61514.7|847
1620925200000|2021-05-13 17:00:00|61569.6|61554.6|61589.2|61574.2|61606.2|61586.2|61568.5|61553.5|913
1620925500000|2021-05-13 17:05:00|61588.4|61573.4|61587.7|61567.7|61598.7|61581.8|61578|61562.4|822
1620925800000|2021-05-13 17:10:00|61584.3|61569.3|61598.3|61583.3|61618.1|61600.8|61584.3|61569.3|786
1620926100000|2021-05-13 17:15:00|61602.2|61582.2|61610.3|61590.3|61610.7|61591.3|61590.3|61573.1|748
1620926400000|2021-05-13 17:20:00|61610.5|61590.5|61621.1|61606.1|61629.2|61612.7|61601.9|61581.9|781
1620926700000|2021-05-13 17:25:00|61621|61606|61634.6|61619.6|61645|61627.3|61615.9|61600.9|778
1620927000000|2021-05-13 17:30:00|61634.4|61619.4|61644|61629|61656.8|61639.6|61634.1|61617.1|770
1620927300000|2021-05-13 17:35:00|61644.1|61629.1|61651.1|61636.1|61654.8|61639|61635.9|61618.5|746
1620927600000|2021-05-13 17:40:00|61649.6|61634.6|61643.5|61628.5|61657.1|61639.6|61643.4|61625.8|665
1620927900000|2021-05-13 17:45:00|61643.9|61628.9|61654|61639|61660.5|61642.1|61640.1|61621.7|739
1620928200000|2021-05-13 17:50:00|61653.7|61638.7|61633.9|61618.9|61656.2|61638.7|61628.5|61610.6|711
1620928500000|2021-05-13 17:55:00|61633.8|61618.8|61653.7|61638.7|61657.2|61639.9|61633.8|61616.1|635
1620928800000|2021-05-13 18:00:00|61655.7|61640.7|61635.2|61620.2|61660.5|61643.2|61634.8|61617|745
1620929100000|2021-05-13 18:05:00|61635.4|61620.4|61628.9|61608.9|61639.1|61621.3|61618.8|61602.3|731
1620929400000|2021-05-13 18:10:00|61629|61609|61618|61598|61631.2|61614.3|61610.5|61593.2|671
1620929700000|2021-05-13 18:15:00|61618.2|61598.2|61618.4|61603.4|61624|61606.4|61611.2|61594.9|689
1620930000000|2021-05-13 18:20:00|61618.1|61603.1|61609.8|61589.8|61620.4|61603.5|61601.3|61581.3|755
1620930300000|2021-05-13 18:25:00|61610.1|61590.1|61601.5|61586.5|61611.4|61594|61599.5|61583.3|742
1620930600000|2021-05-13 18:30:00|61606|61586|61600.2|61580.2|61610.2|61593.2|61598.6|61580.1|701
1620930900000|2021-05-13 18:35:00|61600.7|61580.7|61592.8|61572.8|61600.8|61583.5|61586.5|61569.5|681
1620931200000|2021-05-13 18:40:00|61590.7|61575.7|61590.3|61575.3|61596.9|61579.4|61584.7|61567.4|609
1620931500000|2021-05-13 18:45:00|61591.7|61571.7|61576.9|61556.9|61596.2|61576.7|61573.5|61555.7|700
1620931800000|2021-05-13 18:50:00|61576.8|61556.8|61574.9|61559.9|61590.9|61574.6|61568.6|61551.5|742
1620932100000|2021-05-13 18:55:00|61575.4|61560.4|61587.9|61572.9|61589.5|61573|61575.1|61560.1|673
1620932400000|2021-05-13 19:00:00|61587.7|61572.7|61585.1|61565.1|61592.5|61574.2|61573.3|61554.3|787
1620932700000|2021-05-13 19:05:00|61584.7|61564.7|61582.7|61562.7|61588.4|61570.2|61577.3|61557.3|622
1620933000000|2021-05-13 19:10:00|61582.3|61562.3|61588.2|61568.2|61592.3|61574.3|61581.9|61562.3|663
1620933300000|2021-05-13 19:15:00|61588|61568|61570.9|61555.9|61588|61568|61569.5|61551.6|601
1620933600000|2021-05-13 19:20:00|61571.1|61556.1|61579.2|61559.2|61585.7|61566.4|61568.9|61551.5|612
1620933900000|2021-05-13 19:25:00|61579.6|61559.6|61556.8|61536.8|61579.6|61560.3|61552.5|61534.8|702
1620934200000|2021-05-13 19:30:00|61557.3|61537.3|61550|61530|61557.4|61539.9|61544.1|61526.2|653
1620934500000|2021-05-13 19:35:00|61550.2|61530.2|61539.5|61519.5|61552.7|61535.2|61539.2|61519.2|683
1620934800000|2021-05-13 19:40:00|61539.4|61519.4|61537.2|61522.2|61544.1|61527.1|61534.3|61516.3|661
1620935100000|2021-05-13 19:45:00|61537.1|61522.1|61541.3|61521.3|61541.7|61523.8|61531.4|61514|595
1620935400000|2021-05-13 19:50:00|61541.4|61521.4|61549|61529|61552.2|61534.7|61541.4|61521.4|637
1620935700000|2021-05-13 19:55:00|61548.9|61528.9|61540.5|61520.5|61551.9|61532.2|61538.4|61518.4|638
1620936000000|2021-05-13 20:00:00|61540.8|61520.8|61554.3|61534.3|61554.5|61534.5|61539.5|61519.5|627
1620936300000|2021-05-13 20:05:00|61554|61534|61552.1|61532.1|61554.5|61536|61547.6|61527.6|468
1620936600000|2021-05-13 20:10:00|61552.5|61532.5|61548.5|61528.5|61553.6|61533.6|61546.5|61526.5|365
1620936900000|2021-05-13 20:15:00|61548.4|61528.4|61560|61540|61564.8|61544.8|61548|61528|275
1620937200000|2021-05-13 20:20:00|61560.2|61540.2|61567.4|61547.4|61569.2|61551.3|61559.7|61539.7|375
1620937500000|2021-05-13 20:25:00|61567.6|61547.6|61566|61546|61570.8|61551.5|61563.5|61546|332
1620937800000|2021-05-13 20:30:00|61566.7|61546.7|61561.3|61546.3|61567.6|61547.6|61560.4|61541.3|259
1620938100000|2021-05-13 20:35:00|61561.2|61546.2|61564.8|61544.8|61566.2|61548.9|61561|61543.7|215
1620938400000|2021-05-13 20:40:00|61564.5|61544.5|61567.8|61547.8|61569.1|61549.1|61562.6|61544.4|279
1620938700000|2021-05-13 20:45:00|61569.2|61549.2|61570.8|61550.8|61571.4|61551.4|61566.7|61546.7|389
1620939000000|2021-05-13 20:50:00|61570.9|61550.9|61571.9|61551.9|61573.4|61553.4|61568.5|61548.5|264
1620939300000|2021-05-13 20:55:00|61572.1|61552.1|61567.4|61539.8|61581.5|61561.5|61567.4|61538.8|341
1620939600000|2021-05-13 21:00:00|61571.8|61535.4|61606.2|61525.6|61606.3|61540.2|61571|61525.6|45
1620939900000|2021-05-13 21:05:00|61617.2|61523.9|61569.3|61523|61617.2|61528.5|61566.4|61511|119
1620940200000|2021-05-13 21:10:00|61573.3|61522.6|61578.7|61536.2|61597.8|61554.7|61566.2|61515.2|274
1620940500000|2021-05-13 21:15:00|61584|61540.7|61568.8|61539.5|61590.3|61541.9|61567|61516.1|99
1620940800000|2021-05-13 21:20:00|61577.1|61538.4|61558.4|61538.4|61585.6|61540.5|61558.4|61519.2|172
1620941100000|2021-05-13 21:25:00|61558.5|61538.5|61561.4|61538.5|61579.3|61540.5|61558.2|61519.7|71
1620941400000|2021-05-13 21:30:00|61572.2|61533.7|61567.8|61547.8|61573.1|61549|61559.3|61531.1|200
1620941700000|2021-05-13 21:35:00|61568.2|61548.2|61577.5|61545.3|61579.4|61553.1|61563.5|61539.3|198
1620942000000|2021-05-13 21:40:00|61580.2|61549.2|61579.8|61551.6|61586.8|61555|61569.7|61540.1|83
1620942300000|2021-05-13 21:45:00|61572.6|61548.5|61574.9|61548.3|61585.5|61554.4|61566.2|61540.6|115
1620942600000|2021-05-13 21:50:00|61576.1|61546.9|61566.4|61546.4|61577.4|61550.7|61563.9|61542.7|208
1620942900000|2021-05-13 21:55:00|61567|61546.7|61553.5|61533.5|61576.7|61547|61552.4|61530.7|345
1620943200000|2021-05-13 22:00:00|61552.9|61532.9|61563.9|61543.9|61567|61545.6|61552.9|61532.9|437
1620943500000|2021-05-13 22:05:00|61563.6|61543.6|61558.2|61538.2|61563.9|61543.9|61557.5|61537.5|276
1620943800000|2021-05-13 22:10:00|61558.1|61538.1|61561.2|61541.2|61563.3|61543.3|61557.3|61537.3|280
1620944100000|2021-05-13 22:15:00|61560.9|61540.9|61565.6|61545.6|61567.2|61547.2|61560.1|61540.1|304
1620944400000|2021-05-13 22:20:00|61565.3|61545.3|61567|61547|61568.5|61548.5|61564.5|61544.5|242
1620944700000|2021-05-13 22:25:00|61566.5|61546.5|61565.1|61545.1|61568.1|61548.1|61564.3|61544.3|154
1620945000000|2021-05-13 22:30:00|61565.4|61545.4|61566.4|61546.4|61568.1|61548.1|61564.8|61544.8|304
1620945300000|2021-05-13 22:35:00|61566.3|61546.3|61565.9|61545.9|61568.6|61548.6|61565.3|61545.3|237
1620945600000|2021-05-13 22:40:00|61566|61546|61568.2|61548.2|61569.8|61549.8|61566|61546|212
1620945900000|2021-05-13 22:45:00|61568.5|61548.5|61570.1|61550.1|61571.8|61551.8|61566.5|61546.5|189
1620946200000|2021-05-13 22:50:00|61570|61550|61570.9|61550.9|61574.3|61554.3|61569.6|61549.6|211
1620946500000|2021-05-13 22:55:00|61570.7|61550.7|61577|61557|61577.3|61557.3|61568.9|61548.9|203
1620946800000|2021-05-13 23:00:00|61576.6|61556.6|61578.2|61558.2|61581.6|61561.6|61574.4|61554.4|291
1620947100000|2021-05-13 23:05:00|61578.3|61558.3|61576.4|61556.4|61579.4|61559.4|61572.7|61552.7|216
1620947400000|2021-05-13 23:10:00|61576.2|61556.2|61581.5|61561.5|61582|61562|61574.8|61554.8|216
1620947700000|2021-05-13 23:15:00|61581.4|61561.4|61576.5|61556.5|61583.5|61563.5|61575.6|61555.6|242
1620948000000|2021-05-13 23:20:00|61576.8|61556.8|61574.7|61554.7|61577.9|61557.9|61573.5|61553.5|264
1620948300000|2021-05-13 23:25:00|61574.5|61554.5|61578.8|61558.8|61581|61561|61573.9|61553.9|264
1620948600000|2021-05-13 23:30:00|61578.9|61558.9|61579.2|61559.2|61583|61563|61572.4|61552.4|374
1620948900000|2021-05-13 23:35:00|61578.4|61558.4|61583.8|61563.8|61587.9|61567.9|61575.8|61555.8|496
1620949200000|2021-05-13 23:40:00|61584|61564|61591.5|61571.5|61593.9|61573.9|61582.1|61562.1|342
1620949500000|2021-05-13 23:45:00|61591.3|61571.3|61591.6|61571.6|61592.3|61572.3|61587.1|61567.1|312
1620949800000|2021-05-13 23:50:00|61591.7|61571.7|61587.6|61567.6|61592.3|61572.3|61587|61567|259
1620950100000|2021-05-13 23:55:00|61587.8|61567.8|61586.6|61566.6|61588.5|61568.5|61583.3|61563.3|253
1620950400000|2021-05-14 00:00:00|61586.7|61566.7|61602|61582|61602|61582|61581.4|61561.4|510
1620950700000|2021-05-14 00:05:00|61602.1|61582.1|61596.4|61576.4|61603.8|61583.8|61591.2|61571.2|491
1620951000000|2021-05-14 00:10:00|61596.5|61576.5|61595.5|61575.5|61597.4|61579|61593.5|61574.3|374
1620951300000|2021-05-14 00:15:00|61595.4|61575.4|61590.6|61570.6|61596.3|61576.3|61582.6|61562.6|463
1620951600000|2021-05-14 00:20:00|61590.2|61570.2|61601.1|61581.1|61604.6|61584.6|61586.3|61566.3|454
1620951900000|2021-05-14 00:25:00|61601.2|61581.2|61613.8|61593.8|61618.1|61599|61600.9|61581|521
1620952200000|2021-05-14 00:30:00|61612.2|61592.2|61601.1|61581.1|61616.3|61597.3|61597.8|61580.9|529
1620952500000|2021-05-14 00:35:00|61600.9|61580.9|61613.4|61593.4|61614.5|61594.5|61595.9|61578.6|595
1620952800000|2021-05-14 00:40:00|61614.3|61594.3|61600.7|61580.7|61614.7|61596.3|61599.1|61580|516
1620953100000|2021-05-14 00:45:00|61600.5|61580.5|61608.5|61588.5|61608.7|61588.7|61596.6|61578.1|465
1620953400000|2021-05-14 00:50:00|61608.6|61588.6|61597.2|61577.2|61608.6|61588.6|61594.3|61575.1|656
1620953700000|2021-05-14 00:55:00|61598.1|61578.1|61595.8|61575.8|61599.1|61579.1|61585.2|61567|587
1620954000000|2021-05-14 01:00:00|61596.1|61576.1|61594.7|61574.7|61596.1|61578|61585|61565.6|604
1620954300000|2021-05-14 01:05:00|61594.8|61574.8|61605.1|61585.1|61606.8|61588.5|61594|61574.8|591
1620954600000|2021-05-14 01:10:00|61605.5|61585.5|61598.6|61578.6|61608.1|61589.5|61595.9|61576.1|602
1620954900000|2021-05-14 01:15:00|61598.7|61578.7|61580.8|61565.8|61600.5|61580.8|61580.6|61562.9|631
1620955200000|2021-05-14 01:20:00|61583.8|61563.8|61559.6|61539.6|61583.8|61563.8|61553.7|61533.7|740
1620955500000|2021-05-14 01:25:00|61559.5|61539.5|61557.8|61537.8|61564.5|61546.5|61552.4|61534.3|596
1620955800000|2021-05-14 01:30:00|61557.7|61537.7|61552.1|61537.1|61568.4|61549.8|61551.7|61534.5|592
1620956100000|2021-05-14 01:35:00|61551.8|61536.8|61557.5|61537.5|61567.3|61548.8|61551.8|61534.5|623
1620956400000|2021-05-14 01:40:00|61554|61539|61552.8|61532.8|61557.7|61539|61546.3|61528.9|604
1620956700000|2021-05-14 01:45:00|61552.7|61532.7|61558.8|61543.8|61563.1|61543.9|61549.7|61529.9|640
1620957000000|2021-05-14 01:50:00|61562|61542|61565.3|61545.3|61566.5|61546.5|61552.2|61533|719
1620957300000|2021-05-14 01:55:00|61565.1|61545.1|61558.2|61538.2|61569.9|61549.9|61556.4|61537.6|762
1620957600000|2021-05-14 02:00:00|61558.1|61538.1|61548.5|61528.5|61564.6|61545.8|61545|61527.8|645
1620957900000|2021-05-14 02:05:00|61548.2|61528.2|61561.1|61541.1|61561.5|61542.7|61546.1|61526.1|553
1620958200000|2021-05-14 02:10:00|61561|61541|61544.7|61529.7|61561.1|61543.7|61544.5|61526.4|631
1620958500000|2021-05-14 02:15:00|61544.8|61529.8|61557.8|61537.8|61559|61539.6|61542.8|61524.1|582
1620958800000|2021-05-14 02:20:00|61557.9|61537.9|61562.9|61542.9|61563.7|61543.7|61552.3|61533.1|619
1620959100000|2021-05-14 02:25:00|61562.7|61542.7|61565.8|61545.8|61565.8|61547.6|61555.8|61536.3|515
1620959400000|2021-05-14 02:30:00|61565.4|61545.4|61570|61550|61570.4|61550.4|61561.3|61542.8|673
1620959700000|2021-05-14 02:35:00|61570.1|61550.1|61577.9|61562.9|61582.3|61563.5|61566|61548.1|594
1620960000000|2021-05-14 02:40:00|61578|61563|61586.5|61566.5|61587.8|61567.8|61569.5|61551.6|560
1620960300000|2021-05-14 02:45:00|61586.4|61566.4|61586.5|61566.5|61591.7|61573.9|61584.6|61566.1|521
1620960600000|2021-05-14 02:50:00|61586.2|61566.2|61584.4|61564.4|61589.9|61570.6|61576.9|61559|609
1620960900000|2021-05-14 02:55:00|61584.6|61564.6|61574|61554|61586.7|61566.7|61569.6|61551.5|529
1620961200000|2021-05-14 03:00:00|61573.8|61553.8|61572.7|61552.7|61574.8|61556.7|61565.2|61548.1|517
1620961500000|2021-05-14 03:05:00|61571.6|61551.6|61571.6|61551.6|61577.9|61559.8|61568.5|61550.2|499
1620961800000|2021-05-14 03:10:00|61571.8|61551.8|61570.4|61550.4|61578|61559.3|61567|61549.5|517
1620962100000|2021-05-14 03:15:00|61570.2|61550.2|61566|61546|61571.3|61552.8|61562.3|61542.9|508
1620962400000|2021-05-14 03:20:00|61566.2|61546.2|61564.9|61549.9|61568.6|61550.1|61562.2|61543.7|407
1620962700000|2021-05-14 03:25:00|61566.9|61546.9|61568.7|61548.7|61574.3|61556.2|61564.2|61546.3|502
1620963000000|2021-05-14 03:30:00|61568.3|61548.3|61554.6|61534.6|61568.7|61548.7|61552.1|61533.8|520
1620963300000|2021-05-14 03:35:00|61554.7|61534.7|61549.6|61529.6|61562.2|61542.8|61549.4|61529.5|681
1620963600000|2021-05-14 03:40:00|61549.5|61529.5|61552|61532|61554.2|61535.4|61547.6|61529.5|545
1620963900000|2021-05-14 03:45:00|61551.4|61531.4|61547.6|61527.6|61553|61535.3|61543.8|61526.5|506
1620964200000|2021-05-14 03:50:00|61547.8|61527.8|61546.6|61526.6|61550.1|61532.9|61541.7|61524.6|412
1620964500000|2021-05-14 03:55:00|61546.7|61526.7|61544.2|61524.2|61549.3|61530.9|61540.3|61522.3|426
1620964800000|2021-05-14 04:00:00|61544.1|61524.1|61540.7|61520.7|61544.1|61525.9|61535.6|61516.5|447
1620965100000|2021-05-14 04:05:00|61540.3|61520.3|61539.1|61519.1|61540.5|61522.6|61533|61515.7|381
1620965400000|2021-05-14 04:10:00|61536.5|61521.5|61535.7|61515.7|61539.7|61522|61532|61513.5|385
1620965700000|2021-05-14 04:15:00|61535.6|61515.6|61534.5|61514.5|61538.7|61520.7|61531.6|61513.8|340
1620966000000|2021-05-14 04:20:00|61534.6|61514.6|61532|61517|61537.4|61519.5|61530.4|61512.8|323
1620966300000|2021-05-14 04:25:00|61531.9|61516.9|61530.7|61515.7|61537.5|61520.1|61530.2|61511.7|296
1620966600000|2021-05-14 04:30:00|61530.3|61515.3|61535.5|61515.5|61536.5|61519.3|61529.1|61511.3|335
1620966900000|2021-05-14 04:35:00|61535.6|61515.6|61536.6|61516.6|61536.8|61519.4|61531|61513.7|349
1620967200000|2021-05-14 04:40:00|61536.5|61516.5|61537.2|61517.2|61537.7|61519.3|61529.2|61510.8|413
1620967500000|2021-05-14 04:45:00|61534.7|61519.7|61537.9|61517.9|61539.6|61520.9|61533.3|61516|461
1620967800000|2021-05-14 04:50:00|61538|61518|61539.6|61519.6|61540.4|61522.4|61537.1|61517.1|383
1620968100000|2021-05-14 04:55:00|61539.7|61519.7|61542.7|61522.7|61545.6|61528.2|61536.6|61519|381
1620968400000|2021-05-14 05:00:00|61542.6|61522.6|61536.3|61516.3|61544.8|61527|61532|61513.5|435
1620968700000|2021-05-14 05:05:00|61535.8|61515.8|61547.8|61527.8|61549.9|61531.9|61535.3|61515.3|470
1620969000000|2021-05-14 05:10:00|61547.9|61527.9|61537.7|61517.7|61548.3|61528.3|61537.3|61517.3|448
1620969300000|2021-05-14 05:15:00|61537.3|61517.3|61542.6|61522.6|61542.9|61523.1|61534|61516.2|450
1620969600000|2021-05-14 05:20:00|61542.4|61522.4|61539.8|61519.8|61543.2|61525.4|61534.7|61516.9|402
1620969900000|2021-05-14 05:25:00|61539.7|61519.7|61537.4|61517.4|61546.1|61526.1|61534.1|61514.4|447
1620970200000|2021-05-14 05:30:00|61537.2|61517.2|61538.2|61518.2|61538.2|61520.4|61527|61507|603
1620970500000|2021-05-14 05:35:00|61537.5|61517.5|61521|61506|61538.8|61518.8|61519.7|61501.4|616
1620970800000|2021-05-14 05:40:00|61521.2|61506.2|61513.1|61493.1|61527|61507|61509.4|61489.4|549
1620971100000|2021-05-14 05:45:00|61513.2|61493.2|61499|61479|61520|61500|61498.9|61478.9|588
1620971400000|2021-05-14 05:50:00|61498.9|61478.9|61495.6|61475.6|61501.7|61481.7|61489.1|61470.4|499
1620971700000|2021-05-14 05:55:00|61494.4|61474.4|61488.8|61468.8|61494.4|61475.8|61481.3|61461.3|621
1620972000000|2021-05-14 06:00:00|61485.2|61465.2|61488.7|61468.7|61504.5|61485.8|61483.4|61463.4|877
1620972300000|2021-05-14 06:05:00|61488.6|61468.6|61480.1|61460.1|61497.1|61477.1|61470.8|61453|836
1620972600000|2021-05-14 06:10:00|61479.8|61459.8|61483.3|61468.3|61491.1|61476.1|61475.4|61458.2|749
1620972900000|2021-05-14 06:15:00|61483.4|61468.4|61476.4|61456.4|61494.6|61478.1|61473.1|61455.7|717
1620973200000|2021-05-14 06:20:00|61476.7|61456.7|61464.9|61449.9|61482.4|61464|61460.9|61443.9|772
1620973500000|2021-05-14 06:25:00|61466.9|61446.9|61438.4|61418.4|61474.2|61456.7|61433.9|61415.8|766
1620973800000|2021-05-14 06:30:00|61435.4|61420.4|61425.7|61410.7|61457.9|61442.9|61424.9|61409.5|744
1620974100000|2021-05-14 06:35:00|61426|61411|61431.9|61416.9|61437.8|61422.8|61418.6|61403.6|822
1620974400000|2021-05-14 06:40:00|61431.8|61416.8|61421.7|61406.7|61436.6|61421.6|61419.4|61404.4|762
1620974700000|2021-05-14 06:45:00|61421.8|61406.8|61423.5|61408.5|61430.8|61415.8|61419.7|61404.7|779
1620975000000|2021-05-14 06:50:00|61423.4|61408.4|61424.3|61409.3|61430.2|61415.2|61409|61394|827
1620975300000|2021-05-14 06:55:00|61424.4|61409.4|61426.8|61411.8|61440.9|61425.9|61419.3|61404.3|841
1620975600000|2021-05-14 07:00:00|61427.4|61412.4|61423.9|61408.9|61432.7|61417.7|61415.1|61400.1|907
1620975900000|2021-05-14 07:05:00|61424.2|61409.2|61414.6|61399.6|61429.6|61414.6|61410.3|61395.3|808
1620976200000|2021-05-14 07:10:00|61416.7|61401.7|61415.3|61400.3|61430.6|61415.6|61411.4|61396.4|821
1620976500000|2021-05-14 07:15:00|61415.1|61400.1|61423.1|61408.1|61436|61421|61413.8|61398.8|837
1620976800000|2021-05-14 07:20:00|61423|61408|61402.3|61387.3|61426.7|61411.7|61391.9|61376|853
1620977100000|2021-05-14 07:25:00|61402.5|61387.5|61425.1|61410.1|61433.8|61418.8|61399.3|61384.3|762
1620977400000|2021-05-14 07:30:00|61425.4|61410.4|61420.6|61405.6|61429.2|61414.2|61414.8|61399.8|857
1620977700000|2021-05-14 07:35:00|61420.2|61405.2|61416|61401|61428|61413|61410.3|61394|763
1620978000000|2021-05-14 07:40:00|61416.1|61401.1|61397|61382|61421.6|61406.6|61397|61382|642
1620978300000|2021-05-14 07:45:00|61397.6|61382.6|61392.4|61377.4|61399.6|61383.6|61380.3|61364.9|856
1620978600000|2021-05-14 07:50:00|61392.5|61377.5|61385.7|61370.7|61403.2|61388.2|61380.3|61360.6|814
1620978900000|2021-05-14 07:55:00|61385.4|61370.4|61385.7|61370.7|61389.7|61374.7|61372.5|61357.5|751
1620979200000|2021-05-14 08:00:00|61385.8|61370.8|61377|61362|61396.7|61381.7|61374.9|61359.9|831
1620979500000|2021-05-14 08:05:00|61377.3|61362.3|61391.4|61376.4|61397.5|61382.5|61375|61360|822
1620979800000|2021-05-14 08:10:00|61389.9|61374.9|61372.1|61357.1|61390|61375|61368.9|61353.9|767
1620980100000|2021-05-14 08:15:00|61372.4|61357.4|61357.3|61342.3|61377.5|61362.5|61351.2|61336.2|829
1620980400000|2021-05-14 08:20:00|61357.4|61342.4|61344.4|61329.4|61363.6|61348.6|61341.4|61326.4|839
1620980700000|2021-05-14 08:25:00|61344.7|61329.7|61341.7|61326.7|61355.8|61340.8|61338|61323|827
1620981000000|2021-05-14 08:30:00|61341.6|61326.6|61328.6|61313.6|61347.2|61332.2|61327.6|61312.6|842
1620981300000|2021-05-14 08:35:00|61328.5|61313.5|61322.6|61307.6|61334.5|61319.5|61314.7|61299.7|806
1620981600000|2021-05-14 08:40:00|61323|61308|61335.9|61320.9|61341.2|61326.2|61323|61308|767
1620981900000|2021-05-14 08:45:00|61335.7|61320.7|61338.2|61323.2|61340.7|61325.7|61326.3|61311.3|766
1620982200000|2021-05-14 08:50:00|61338|61323|61335.3|61320.3|61344.1|61329.1|61325.8|61310.8|760
1620982500000|2021-05-14 08:55:00|61334.8|61319.8|61335.9|61320.9|61342.4|61327.4|61325.7|61310.7|744
1620982800000|2021-05-14 09:00:00|61336.1|61321.1|61351.2|61336.2|61355.9|61340.9|61329.6|61314.6|806
1620983100000|2021-05-14 09:05:00|61351.4|61336.4|61351.3|61336.3|61352.4|61337.4|61339.2|61324.1|714
1620983400000|2021-05-14 09:10:00|61351.4|61336.4|61363|61348|61363|61348|61348.9|61333.9|736
1620983700000|2021-05-14 09:15:00|61362.8|61347.8|61386.2|61371.2|61386.8|61371.8|61356.9|61341.9|815
1620984000000|2021-05-14 09:20:00|61386.1|61371.1|61399.3|61384.3|61406.4|61391.4|61383.3|61368.3|795
1620984300000|2021-05-14 09:25:00|61399.4|61384.4|61391.8|61376.8|61399.4|61384.4|61388.8|61373.8|732
1620984600000|2021-05-14 09:30:00|61391.9|61376.9|61388.2|61373.2|61399.4|61384.4|61379.1|61364.1|727
1620984900000|2021-05-14 09:35:00|61387.8|61372.8|61407.9|61392.9|61407.9|61392.9|61386.6|61371.6|566
1620985200000|2021-05-14 09:40:00|61407.8|61392.8|61420.3|61405.3|61421|61406|61406|61391|611
1620985500000|2021-05-14 09:45:00|61420|61405|61423|61408|61436|61421|61417.3|61402.3|706
1620985800000|2021-05-14 09:50:00|61423.1|61408.1|61433.7|61418.7|61435.7|61420.7|61422.4|61407.4|720
1620986100000|2021-05-14 09:55:00|61434|61419|61413.3|61398.3|61434|61419|61411.1|61396.1|711
1620986400000|2021-05-14 10:00:00|61412.8|61397.8|61422.4|61407.4|61425.1|61410.1|61409.6|61394.6|723
1620986700000|2021-05-14 10:05:00|61423.3|61408.3|61425.4|61410.4|61431.5|61416.5|61419.7|61404.7|630
1620987000000|2021-05-14 10:10:00|61425.1|61410.1|61411.6|61396.6|61425.2|61410.2|61410.8|61395.8|600
1620987300000|2021-05-14 10:15:00|61411.4|61396.4|61421.5|61406.5|61424.4|61409.4|61403.7|61388.7|675
1620987600000|2021-05-14 10:20:00|61421.9|61406.9|61421.8|61406.8|61426.4|61410.3|61407|61392|747
1620987900000|2021-05-14 10:25:00|61421.9|61406.9|61434.6|61419.6|61436.9|61419.8|61420.8|61405.8|755
1620988200000|2021-05-14 10:30:00|61434.9|61419.9|61435.7|61420.7|61441.9|61426|61427.5|61410.9|663
1620988500000|2021-05-14 10:35:00|61435.8|61420.8|61441.1|61426.1|61448|61433|61432.8|61417.4|718
1620988800000|2021-05-14 10:40:00|61441|61426|61432.4|61417.4|61442.2|61427.2|61428.5|61413.5|701
1620989100000|2021-05-14 10:45:00|61432.2|61417.2|61416.6|61401.6|61434.4|61419.4|61411.8|61396.8|712
1620989400000|2021-05-14 10:50:00|61416.8|61401.8|61399.2|61384.2|61423.7|61408.1|61398.1|61383.1|755
1620989700000|2021-05-14 10:55:00|61399.5|61384.5|61395.1|61380.1|61408.9|61393.9|61384.9|61369.1|884
1620990000000|2021-05-14 11:00:00|61394.1|61379.1|61399.4|61384.4|61406.7|61391.7|61390|61375|756
1620990300000|2021-05-14 11:05:00|61399.3|61384.3|61381.5|61366.5|61400.4|61385.4|61376.2|61361.2|766
1620990600000|2021-05-14 11:10:00|61381.3|61366.3|61378.6|61363.6|61396.3|61379.6|61373.5|61358.5|730
1620990900000|2021-05-14 11:15:00|61378.7|61363.7|61384|61369|61384.8|61369.8|61365.9|61350.9|661
1620991200000|2021-05-14 11:20:00|61382.1|61367.1|61381.9|61366.9|61386.8|61371.8|61375.2|61360.2|703
1620991500000|2021-05-14 11:25:00|61381.8|61366.8|61401.8|61381.8|61406.6|61389.6|61381.5|61366.5|712
1620991800000|2021-05-14 11:30:00|61401.6|61381.6|61407.3|61392.3|61408.9|61393.9|61395.1|61377|675
1620992100000|2021-05-14 11:35:00|61408.5|61393.5|61371.9|61356.9|61412|61396.7|61369.2|61352.8|770
1620992400000|2021-05-14 11:40:00|61370.5|61355.5|61354.2|61339.2|61372.6|61356.4|61352.7|61335|765
1620992700000|2021-05-14 11:45:00|61354.1|61339.1|61339.5|61324.5|61359.4|61344.4|61331.9|61316.9|753
1620993000000|2021-05-14 11:50:00|61340.3|61325.3|61339.5|61324.5|61347.4|61332.4|61331.3|61316.3|782
1620993300000|2021-05-14 11:55:00|61339.8|61324.8|61364.8|61349.8|61364.8|61349.8|61334.9|61319.9|817
1620993600000|2021-05-14 12:00:00|61363.7|61348.7|61359.6|61344.6|61369|61354|61352.9|61337.9|784
1620993900000|2021-05-14 12:05:00|61360.6|61345.6|61358.2|61343.2|61371.5|61356.5|61355.2|61340.2|672
1620994200000|2021-05-14 12:10:00|61358.5|61343.5|61349.8|61334.8|61360.4|61345.4|61344.5|61329.5|759
1620994500000|2021-05-14 12:15:00|61348.9|61333.9|61349.1|61334.1|61352.4|61337.4|61337.4|61322.4|789
1620994800000|2021-05-14 12:20:00|61347.6|61332.6|61341.4|61326.4|61365|61350|61326|61311|808
1620995100000|2021-05-14 12:25:00|61341.7|61326.7|61354.6|61330.1|61355.3|61335.7|61335.9|61316|781
1620995400000|2021-05-14 12:30:00|61353.1|61327.5|61335|61315|61380.9|61360.9|61282.7|61262.7|1132
1620995700000|2021-05-14 12:35:00|61332.1|61317.1|61323.4|61308.4|61359.8|61342.2|61319.1|61301.5|1064
1620996000000|2021-05-14 12:40:00|61321.7|61306.7|61327.1|61312.1|61346.1|61330.5|61320.1|61305.1|948
1620996300000|2021-05-14 12:45:00|61326.9|61311.9|61318.7|61303.7|61335.2|61317.7|61294.9|61279.9|919
1620996600000|2021-05-14 12:50:00|61318.5|61303.5|61331.5|61316.5|61337.4|61322.4|61317.3|61302.3|815
1620996900000|2021-05-14 12:55:00|61330.7|61315.7|61316.4|61301.4|61331.5|61316.5|61310|61295|837
1620997200000|2021-05-14 13:00:00|61313.6|61298.6|61331.5|61316.5|61337.1|61322.1|61313.6|61298.6|904
1620997500000|2021-05-14 13:05:00|61331.7|61316.7|61304.3|61289.3|61341.9|61326.9|61298.5|61283.5|840
1620997800000|2021-05-14 13:10:00|61304.1|61289.1|61314.2|61299.2|61321.7|61301.7|61293.7|61276.2|805
1620998100000|2021-05-14 13:15:00|61313.8|61298.8|61294.3|61279.3|61319.7|61299.7|61283.8|61268.8|823
1620998400000|2021-05-14 13:20:00|61294.1|61279.1|61266.7|61251.7|61294.1|61279.1|61257.5|61242.5|820
1620998700000|2021-05-14 13:25:00|61266.9|61251.9|61298.4|61283.4|61307.7|61291.6|61265.6|61250.6|743
1620999000000|2021-05-14 13:30:00|61297.5|61282.5|61301.6|61286.6|61303.7|61288.7|61276.3|61257.6|736
1620999300000|2021-05-14 13:35:00|61300.9|61285.9|61283|61268|61303.3|61288.3|61280.3|61265.3|676
1620999600000|2021-05-14 13:40:00|61282.2|61267.2|61275.9|61260.9|61282.2|61267.2|61265.3|61247.7|752
1620999900000|2021-05-14 13:45:00|61275.5|61260.5|61258.3|61243.3|61285.9|61269.2|61252.7|61237.7|718
1621000200000|2021-05-14 13:50:00|61258.1|61243.1|61243.2|61228.2|61268.2|61253.2|61239.7|61224.7|726
1621000500000|2021-05-14 13:55:00|61243.4|61228.4|61259.9|61239.9|61262.3|61247.3|61241.6|61226.6|715
1621000800000|2021-05-14 14:00:00|61259.8|61239.8|61242.9|61227.9|61293.6|61277|61238.9|61223.9|802
1621001100000|2021-05-14 14:05:00|61243.2|61228.2|61263.2|61248.2|61274|61259|61240|61225|978
1621001400000|2021-05-14 14:10:00|61263.1|61248.1|61240.2|61225.2|61275.4|61260.4|61237.6|61222.6|913
1621001700000|2021-05-14 14:15:00|61240.1|61225.1|61237.5|61222.5|61242.3|61227.3|61225.1|61210.1|900
1621002000000|2021-05-14 14:20:00|61237.8|61222.8|61247.7|61232.7|61249.6|61234.6|61231.2|61216.2|833
1621002300000|2021-05-14 14:25:00|61247.6|61232.6|61271|61256|61271.7|61256.7|61242.1|61227.1|935
1621002600000|2021-05-14 14:30:00|61271.2|61256.2|61266.1|61251.1|61274.1|61259.1|61256|61241|887
1621002900000|2021-05-14 14:35:00|61266.5|61251.5|61299.2|61284.2|61304.3|61289.3|61265|61250|894
1621003200000|2021-05-14 14:40:00|61299.4|61284.4|61302.3|61287.3|61306.6|61291.6|61286.1|61269.3|877
1621003500000|2021-05-14 14:45:00|61301.6|61286.6|61281.8|61266.8|61302.5|61286.6|61276.4|61259.9|920
1621003800000|2021-05-14 14:50:00|61281.7|61266.7|61288.4|61273.4|61293|61278|61275.8|61260.2|947
1621004100000|2021-05-14 14:55:00|61288.5|61273.5|61293.4|61278.4|61300.6|61285.6|61269|61254|908
1621004400000|2021-05-14 15:00:00|61293.8|61278.8|61288|61273|61307.1|61292.1|61286|61271|903
1621004700000|2021-05-14 15:05:00|61287.8|61272.8|61268.3|61253.3|61290.2|61275.2|61266.9|61251.9|733
1621005000000|2021-05-14 15:10:00|61268.6|61253.6|61274.1|61259.1|61280.7|61265.7|61266|61251|653
1621005300000|2021-05-14 15:15:00|61274.2|61259.2|61278.4|61263.4|61284.5|61269.5|61269.2|61254.2|728
1621005600000|2021-05-14 15:20:00|61278.5|61263.5|61280|61265|61287.9|61272.9|61278.5|61263.5|636
1621005900000|2021-05-14 15:25:00|61280.2|61265.2|61291.9|61276.9|61292.4|61277.4|61274.2|61259.2|706
1621006200000|2021-05-14 15:30:00|61291.7|61276.7|61295.9|61280.9|61305.2|61290.2|61288.7|61273.7|793
1621006500000|2021-05-14 15:35:00|61295.7|61280.7|61295.4|61280.4|61302.3|61287.3|61293.6|61278.6|725
1621006800000|2021-05-14 15:40:00|61295.3|61280.3|61291.2|61276.2|61299.2|61284.2|61281.2|61266.2|580
1621007100000|2021-05-14 15:45:00|61290.3|61275.3|61263.7|61248.7|61290.3|61275.3|61263.4|61248.4|690
1621007400000|2021-05-14 15:50:00|61263.9|61248.9|61261|61246|61270.5|61255.5|61255.8|61240.8|601
1621007700000|2021-05-14 15:55:00|61260.8|61245.8|61266.4|61251.4|61267.4|61252.4|61251.2|61236.2|624
1621008000000|2021-05-14 16:00:00|61266.5|61251.5|61255.6|61240.6|61269.6|61254.6|61246.2|61229.7|684
1621008300000|2021-05-14 16:05:00|61255.5|61240.5|61266|61251|61273.8|61256.4|61254.5|61238.6|603
1621008600000|2021-05-14 16:10:00|61266.1|61251.1|61266.8|61251.8|61279.3|61263.4|61262.9|61247.9|610
1621008900000|2021-05-14 16:15:00|61267.1|61252.1|61269.1|61254.1|61275.9|61258.6|61260.7|61243.1|587
1621009200000|2021-05-14 16:20:00|61268.4|61253.4|61263.5|61248.5|61274|61256.9|61258.6|61243.6|531
1621009500000|2021-05-14 16:25:00|61263.2|61248.2|61264.3|61249.3|61271.1|61254.5|61260.4|61243.3|504
1621009800000|2021-05-14 16:30:00|61263.7|61248.7|61266.1|61251.1|61270.7|61254.1|61263.2|61247.2|396
1621010100000|2021-05-14 16:35:00|61266.8|61251.8|61290.1|61275.1|61296.5|61281.5|61264.4|61247.6|664
1621010400000|2021-05-14 16:40:00|61290.2|61275.2|61284.9|61269.9|61295.2|61280.2|61280.2|61265.2|552
1621010700000|2021-05-14 16:45:00|61284.7|61269.7|61283.9|61268.9|61289.7|61272.3|61281.6|61265|560
1621011000000|2021-05-14 16:50:00|61283.7|61268.7|61282.4|61267.4|61288.1|61272.2|61273.6|61257.6|512
1621011300000|2021-05-14 16:55:00|61282.3|61267.3|61281.3|61266.3|61287.2|61271.4|61270.9|61255.9|544
1621011600000|2021-05-14 17:00:00|61281.9|61266.9|61275.2|61260.2|61284.4|61269.4|61271|61254|662
1621011900000|2021-05-14 17:05:00|61274.6|61259.6|61281.1|61266.1|61283|61268|61274.6|61259.6|496
1621012200000|2021-05-14 17:10:00|61281.3|61266.3|61286.3|61271.3|61287.9|61272.9|61280.4|61263.3|531
1621012500000|2021-05-14 17:15:00|61286.8|61271.8|61283.4|61268.4|61292|61274.3|61277.7|61261.1|597
1621012800000|2021-05-14 17:20:00|61282.8|61267.8|61284.2|61264.2|61289.7|61273.7|61276|61259.1|576
1621013100000|2021-05-14 17:25:00|61282.4|61267.4|61283.5|61268.5|61286|61269.2|61274.5|61258.7|615
1621013400000|2021-05-14 17:30:00|61283.7|61268.7|61281.3|61266.3|61286.9|61271.9|61277.9|61261.8|529
1621013700000|2021-05-14 17:35:00|61281.6|61266.6|61291.1|61276.1|61293.8|61277.2|61278.9|61263.8|471
1621014000000|2021-05-14 17:40:00|61291.2|61276.2|61292.6|61277.6|61296.9|61280|61289.1|61274.1|441
1621014300000|2021-05-14 17:45:00|61295.1|61280.1|61292.3|61277.3|61296.2|61281.2|61287.9|61272.9|466
1621014600000|2021-05-14 17:50:00|61291.7|61276.7|61291.5|61276.5|61296.4|61280.1|61290.6|61273.5|415
1621014900000|2021-05-14 17:55:00|61291.4|61276.4|61289.1|61274.1|61295|61277.8|61285.6|61268.6|427
1621015200000|2021-05-14 18:00:00|61289.5|61274.5|61278.4|61263.4|61289.5|61274.5|61276.7|61259.6|463
1621015500000|2021-05-14 18:05:00|61278.6|61263.6|61272.8|61257.8|61280.1|61263.8|61270.8|61255.8|425
1621015800000|2021-05-14 18:10:00|61273.2|61258.2|61264.9|61249.9|61274.9|61258.4|61261.1|61245.6|505
1621016100000|2021-05-14 18:15:00|61265.1|61250.1|61270.1|61255.1|61280.4|61263|61265.1|61247.9|483
1621016400000|2021-05-14 18:20:00|61269.6|61254.6|61259.1|61244.1|61269.6|61254.6|61257.5|61242|513
1621016700000|2021-05-14 18:25:00|61258.6|61243.6|61262.6|61247.6|61263.5|61248.3|61257.6|61240.3|374
1621017000000|2021-05-14 18:30:00|61263.2|61248.2|61259.7|61244.7|61266|61250|61257.8|61242.8|415
1621017300000|2021-05-14 18:35:00|61259.8|61244.8|61258.7|61243.7|61264.6|61249.5|61258.3|61242.4|357
1621017600000|2021-05-14 18:40:00|61258.6|61243.6|61247.3|61232.3|61261.7|61245.2|61246.8|61230.4|380
1621017900000|2021-05-14 18:45:00|61246.7|61231.7|61247.1|61232.1|61249.5|61234.5|61240.5|61224.8|450
1621018200000|2021-05-14 18:50:00|61245.1|61230.1|61248.2|61233.2|61255.1|61239.4|61243.9|61227.9|510
1621018500000|2021-05-14 18:55:00|61248.3|61233.3|61247.4|61227.4|61259.3|61244.3|61244.9|61227.4|653
1621018800000|2021-05-14 19:00:00|61247.5|61227.5|61249.5|61234.5|61257.1|61242.1|61247.4|61227.4|560
1621019100000|2021-05-14 19:05:00|61249.4|61234.4|61256.9|61236.9|61260.1|61242.6|61246.8|61230.1|507
1621019400000|2021-05-14 19:10:00|61257|61237|61252.6|61232.6|61259.4|61242.6|61247.5|61230.5|488
1621019700000|2021-05-14 19:15:00|61252.5|61232.5|61243.9|61228.9|61257.4|61239.5|61241.4|61224|564
1621020000000|2021-05-14 19:20:00|61244.1|61229.1|61249.2|61234.2|61252.2|61234.7|61241.4|61224.6|557
1621020300000|2021-05-14 19:25:00|61249.7|61234.7|61242.1|61227.1|61252.6|61235.2|61241.1|61224.7|554
1621020600000|2021-05-14 19:30:00|61241.9|61226.9|61249.2|61229.2|61252.6|61235.2|61241.9|61225.3|591
1621020900000|2021-05-14 19:35:00|61249.7|61229.7|61249|61234|61253.3|61235.4|61245.9|61228.7|506
1621021200000|2021-05-14 19:40:00|61249.3|61234.3|61248.8|61233.8|61255|61237.8|61246.4|61231.3|506
1621021500000|2021-05-14 19:45:00|61248.9|61233.9|61249.3|61234.3|61252.6|61235.2|61244|61226.3|581
1621021800000|2021-05-14 19:50:00|61249.4|61234.4|61241.3|61226.3|61252.1|61237.1|61240.8|61225.8|604
1621022100000|2021-05-14 19:55:00|61240.9|61225.9|61249.9|61234.9|61249.9|61234.9|61239.1|61224.1|736
1621022400000|2021-05-14 20:00:00|61250.6|61235.6|61246.8|61226.8|61261|61242.4|61244.6|61224.6|584
1621022700000|2021-05-14 20:05:00|61246.9|61226.9|61250.2|61230.2|61250.3|61230.3|61243.6|61223.6|382
1621023000000|2021-05-14 20:10:00|61250.1|61230.1|61251.6|61231.6|61255|61236.7|61249.4|61229.4|403
1621023300000|2021-05-14 20:15:00|61251.5|61231.5|61255.1|61235.1|61255.3|61236.3|61249.7|61230.7|255
1621023600000|2021-05-14 20:20:00|61255.5|61235.5|61255.2|61235.2|61256.8|61236.8|61251.7|61232|308
1621023900000|2021-05-14 20:25:00|61255.5|61235.5|61251.4|61231.4|61255.6|61235.6|61249.7|61229.7|369
1621024200000|2021-05-14 20:30:00|61251.5|61231.5|61256|61236|61256.5|61238.4|61249.5|61229.5|309
1621024500000|2021-05-14 20:35:00|61256.2|61236.2|61247.7|61227.7|61256.9|61236.9|61247.4|61227.4|314
1621024800000|2021-05-14 20:40:00|61248.2|61228.2|61248.4|61228.4|61252.5|61232.5|61246.1|61226.1|297
1621025100000|2021-05-14 20:45:00|61248.2|61228.2|61247.2|61227.2|61251.3|61231.3|61240.5|61220.5|429
1621025400000|2021-05-14 20:50:00|61247.6|61227.6|61244.7|61224.7|61254.8|61234.8|61242.6|61222.6|357
1621025700000|2021-05-14 20:55:00|61245.9|61225.9|61237.2|61217.2|61258.2|61226.1|61232.5|61193.9|337
1621195200000|2021-05-16 20:00:00|61243.5|61223.5|61248.5|61218.5|61248.5|61223.5|61243.5|61218.5|2
1621195500000|2021-05-16 20:05:00|61276.9|61202.3|61276.9|61202.3|61276.9|61202.3|61271.6|61197.9|3
1621195800000|2021-05-16 20:10:00|61276.6|61202|61276.6|61202|61276.6|61202|61271.6|61197.9|3
1621196100000|2021-05-16 20:15:00|61271.6|61197.9|61249.6|61219.6|61271.6|61219.6|61249.6|61197.9|2
1621196400000|2021-05-16 20:20:00|61245.3|61215.3|61242.9|61212.9|61245.3|61215.3|61242.9|61212.9|2
1621197000000|2021-05-16 20:30:00|61245.1|61215.1|61245.1|61215.1|61245.1|61215.1|61245.1|61215.1|1
1621197300000|2021-05-16 20:35:00|61239.9|61209.9|61235.8|61205.8|61239.9|61209.9|61235.8|61205.8|2
1621197600000|2021-05-16 20:40:00|61243.9|61213.9|61235.8|61205.8|61243.9|61213.9|61235.8|61205.8|2
1621198200000|2021-05-16 20:50:00|61239.4|61209.4|61276.6|61181.6|61276.6|61209.4|61239.4|61181.6|2
1621198500000|2021-05-16 20:55:00|61239.4|61209.4|61239.5|61209.5|61284.4|61214.7|61239.1|61173.4|8
1621198800000|2021-05-16 21:00:00|61243.2|61213.2|61263.7|61233.7|61267.9|61237.9|61243.2|61213.2|14
1621199100000|2021-05-16 21:05:00|61260.6|61230.6|61261.9|61231.9|61266|61236|61258.9|61228.9|12
1621199400000|2021-05-16 21:10:00|61266|61236|61248.3|61218.3|61268|61238|61246|61216|23
1621199700000|2021-05-16 21:15:00|61249.6|61219.6|61249.1|61219.1|61249.6|61219.6|61245|61215|6
1621200000000|2021-05-16 21:20:00|61248.3|61218.3|61246.5|61216.5|61249.3|61219.3|61241.8|61211.8|13
1621200300000|2021-05-16 21:25:00|61246.7|61216.7|61253.1|61223.1|61256.8|61226.8|61245.8|61215.8|40
1621200600000|2021-05-16 21:30:00|61248.6|61218.6|61258.5|61228.5|61261.9|61231.9|61248.6|61218.6|39
1621200900000|2021-05-16 21:35:00|61258.6|61228.6|61253.6|61223.6|61260.2|61230.2|61253.2|61223.2|64
1621201200000|2021-05-16 21:40:00|61253.7|61223.7|61256|61227|61260.2|61235.3|61248.6|61222.3|80
1621201500000|2021-05-16 21:45:00|61255.8|61226.4|61250.7|61225.4|61259.2|61235.3|61249|61222.4|140
1621201800000|2021-05-16 21:50:00|61250.6|61225.7|61255.3|61227.6|61262.1|61230|61249.4|61216.2|132
1621202100000|2021-05-16 21:55:00|61253.4|61229.7|61275|61221.7|61288.9|61233.9|61252.2|61203.1|127
1621202400000|2021-05-16 22:00:00|61275.8|61222.2|61247.9|61220.9|61279.7|61226.8|61242.2|61210.2|589
1621202700000|2021-05-16 22:05:00|61248|61221|61228.4|61208.4|61249.6|61221|61228.4|61206.8|484
1621203000000|2021-05-16 22:10:00|61228.9|61208.9|61231.1|61211.1|61236.3|61216.3|61227.5|61207.5|347
1621203300000|2021-05-16 22:15:00|61231|61211|61216.1|61196.1|61231.7|61211.7|61215.9|61195.9|346
1621203600000|2021-05-16 22:20:00|61216.8|61196.8|61223.5|61203.5|61224.2|61204.2|61214.9|61194.9|338
1621203900000|2021-05-16 22:25:00|61223.8|61203.8|61222.9|61202.9|61226.4|61206.4|61220.2|61201.3|195
1621204200000|2021-05-16 22:30:00|61223.4|61203.4|61229.2|61209.2|61231.6|61212.1|61220.7|61200.7|256
1621204500000|2021-05-16 22:35:00|61228.9|61208.9|61236.2|61216.2|61237.3|61217.3|61226.6|61208.1|236
1621204800000|2021-05-16 22:40:00|61236.1|61216.1|61235.6|61215.6|61236.8|61219|61231.1|61211.1|231
1621205100000|2021-05-16 22:45:00|61235.5|61215.5|61236.4|61216.4|61237|61218.2|61233.2|61213.7|183
1621205400000|2021-05-16 22:50:00|61236|61216|61233.8|61213.8|61237.2|61219|61232|61213.6|209
1621205700000|2021-05-16 22:55:00|61233.7|61213.7|61236.4|61216.4|61237.5|61217.5|61228.6|61210.5|197
1621206000000|2021-05-16 23:00:00|61236.8|61216.8|61233.6|61213.6|61237.1|61219.5|61230.5|61212.2|237
1621206300000|2021-05-16 23:05:00|61233.7|61213.7|61233.1|61213.1|61234.8|61216.4|61229.7|61212.7|148
1621206600000|2021-05-16 23:10:00|61233|61213|61223|61208|61234|61215.7|61222.5|61204.9|191
1621206900000|2021-05-16 23:15:00|61222.2|61207.2|61223.4|61203.4|61229.1|61209.1|61219.7|61203|269
1621207200000|2021-05-16 23:20:00|61223.6|61203.6|61219.9|61199.9|61224.7|61205.4|61214.4|61196.5|271
1621207500000|2021-05-16 23:25:00|61219.8|61199.8|61220.5|61200.5|61222.7|61203.7|61214.3|61194.3|281
1621207800000|2021-05-16 23:30:00|61220.1|61200.1|61224.6|61204.6|61226.2|61206.2|61219.6|61199.6|303
1621208100000|2021-05-16 23:35:00|61225.2|61205.2|61221.8|61201.8|61229|61209.7|61220|61200|353
1621208400000|2021-05-16 23:40:00|61222.4|61202.4|61215.5|61195.5|61224.3|61205.9|61211.9|61194.7|393
1621208700000|2021-05-16 23:45:00|61215.8|61195.8|61215.4|61195.4|61221.7|61203|61211.2|61195|328
1621209000000|2021-05-16 23:50:00|61215.8|61195.8|61212.1|61192.1|61218.5|61199.8|61209.7|61191.5|364
1621209300000|2021-05-16 23:55:00|61211.8|61191.8|61215.7|61195.7|61216.5|61198.6|61207.6|61190.5|308
1621209600000|2021-05-17 00:00:00|61217.2|61197.2|61235.6|61215.6|61238.3|61219.9|61217|61197.2|567
1621209900000|2021-05-17 00:05:00|61235.5|61215.5|61239.2|61219.2|61244.2|61226|61231.6|61213.4|507
1621210200000|2021-05-17 00:10:00|61239.1|61219.1|61269.5|61249.5|61272.5|61252.5|61239.1|61219.1|642
1621210500000|2021-05-17 00:15:00|61269.4|61249.4|61270.3|61250.3|61274.5|61254.5|61262.6|61242.6|639
1621210800000|2021-05-17 00:20:00|61270.1|61250.1|61271.9|61251.9|61274.2|61254.2|61265.3|61245.3|427
1621211100000|2021-05-17 00:25:00|61271.8|61251.8|61288.6|61268.6|61290.5|61270.6|61268.5|61251|457
1621211400000|2021-05-17 00:30:00|61288.2|61268.2|61288.4|61268.4|61289.1|61270.4|61280.1|61262.8|512
1621211700000|2021-05-17 00:35:00|61288.5|61268.5|61294.1|61274.1|61296.2|61278.3|61287.1|61268.3|431
1621212000000|2021-05-17 00:40:00|61293.6|61273.6|61287.5|61267.5|61299.1|61279.1|61287.2|61267.2|495
1621212300000|2021-05-17 00:45:00|61287.7|61267.7|61288.6|61268.6|61290.5|61270.5|61281.7|61261.7|592
1621212600000|2021-05-17 00:50:00|61288.4|61268.4|61304.2|61284.2|61305|61286.8|61286.7|61266.7|727
1621212900000|2021-05-17 00:55:00|61305.1|61285.1|61296.6|61276.6|61305.1|61285.1|61288.5|61268.5|603
1621213200000|2021-05-17 01:00:00|61297.2|61277.2|61295.8|61275.8|61308.9|61288.9|61290.9|61272.2|780
1621213500000|2021-05-17 01:05:00|61296.1|61276.1|61293|61273|61296.4|61278.3|61289.9|61270.2|638
1621213800000|2021-05-17 01:10:00|61293.1|61273.1|61288.1|61268.1|61296.3|61276.3|61282.7|61265.2|588
1621214100000|2021-05-17 01:15:00|61288|61268|61292.8|61272.8|61301.6|61281.6|61286.9|61266.9|705
1621214400000|2021-05-17 01:20:00|61293.3|61273.3|61288.1|61268.1|61295.3|61275.3|61286.1|61267.5|685
1621214700000|2021-05-17 01:25:00|61288.2|61268.2|61283.5|61263.5|61288.3|61268.3|61277|61257.9|675
1621215000000|2021-05-17 01:30:00|61283.4|61263.4|61278.9|61258.9|61284.4|61264.4|61275.2|61255.2|709
1621215300000|2021-05-17 01:35:00|61278.8|61258.8|61286|61266|61295.6|61276.2|61278|61258.2|755
1621215600000|2021-05-17 01:40:00|61286.2|61266.2|61294.3|61274.3|61295.6|61277.3|61279.9|61262.6|650
1621215900000|2021-05-17 01:45:00|61294.4|61274.4|61292.7|61272.7|61296.3|61278.5|61283.2|61265.2|651
1621216200000|2021-05-17 01:50:00|61292.6|61272.6|61300.9|61280.9|61301.9|61283.8|61286.8|61269.3|603
1621216500000|2021-05-17 01:55:00|61301|61281|61303.9|61283.9|61304.7|61285.8|61297.2|61279.8|491
1621216800000|2021-05-17 02:00:00|61304.3|61284.3|61300.2|61280.2|61317.2|61297.2|61296.3|61278.9|719
1621217100000|2021-05-17 02:05:00|61300.3|61280.3|61307.8|61287.8|61309|61291.1|61297|61278.7|634
1621217400000|2021-05-17 02:10:00|61307.9|61287.9|61308.2|61288.2|61308.7|61290|61300.4|61282.5|647
1621217700000|2021-05-17 02:15:00|61308.1|61288.1|61310.1|61290.1|61316.8|61298.1|61305.7|61287.7|582
1621218000000|2021-05-17 02:20:00|61310.2|61290.2|61310.2|61290.2|61312.1|61293.8|61303.2|61285.1|469
1621218300000|2021-05-17 02:25:00|61310|61290|61318.2|61298.2|61318.7|61298.7|61306.3|61288.5|476
1621218600000|2021-05-17 02:30:00|61318.1|61298.1|61311|61291|61321.4|61303.2|61307.5|61290.3|540
1621218900000|2021-05-17 02:35:00|61311.1|61291.1|61305.7|61285.7|61314.4|61296.4|61298.7|61279.3|537
1621219200000|2021-05-17 02:40:00|61305.5|61285.5|61301|61281|61305.8|61285.9|61298.4|61279|467
1621219500000|2021-05-17 02:45:00|61300.9|61280.9|61300.6|61280.6|61302|61283.9|61295.7|61278.2|400
1621219800000|2021-05-17 02:50:00|61300.5|61280.5|61295.6|61275.6|61301.6|61282.3|61287.3|61269.9|503
1621220100000|2021-05-17 02:55:00|61295.7|61275.7|61292.1|61272.1|61297.2|61278.9|61288.2|61269.2|523
1621220400000|2021-05-17 03:00:00|61289.3|61274.3|61289.1|61269.1|61298.2|61279|61288.1|61268.4|476
1621220700000|2021-05-17 03:05:00|61288.6|61268.6|61283.3|61263.3|61291.8|61273.5|61276.5|61258|617
1621221000000|2021-05-17 03:10:00|61283.4|61263.4|61283.4|61263.4|61285.1|61266.8|61277.8|61258.1|623
1621221300000|2021-05-17 03:15:00|61283.2|61263.2|61277.3|61262.3|61285.5|61265.5|61275.6|61257.6|598
1621221600000|2021-05-17 03:20:00|61277|61262|61291.9|61271.9|61292.2|61274.4|61272|61253|611
1621221900000|2021-05-17 03:25:00|61292|61272|61286.2|61266.2|61292.8|61273.9|61280.7|61263.5|631
1621222200000|2021-05-17 03:30:00|61286.1|61266.1|61300.6|61280.6|61300.6|61280.6|61280.6|61262.8|561
1621222500000|2021-05-17 03:35:00|61300.3|61280.3|61295.5|61275.5|61301|61281|61292.2|61274.5|485
1621222800000|2021-05-17 03:40:00|61295.4|61275.4|61294.4|61274.4|61299.3|61279.5|61290.9|61272.5|390
1621223100000|2021-05-17 03:45:00|61294.3|61274.3|61299.6|61279.6|61300.7|61283.1|61293.4|61273.8|437
1621223400000|2021-05-17 03:50:00|61299.5|61279.5|61303.9|61283.9|61308.1|61290.3|61296.5|61278.9|503
1621223700000|2021-05-17 03:55:00|61301.4|61286.4|61306|61291|61308.8|61291.3|61300.8|61283.7|450
1621224000000|2021-05-17 04:00:00|61308.7|61288.7|61302.5|61287.5|61309|61290.9|61301.2|61283.3|387
1621224300000|2021-05-17 04:05:00|61302.4|61287.4|61309.3|61289.3|61309.4|61289.4|61297.4|61279.9|406
1621224600000|2021-05-17 04:10:00|61308.5|61288.5|61307.8|61287.8|61309.2|61289.8|61301.6|61284.2|533
1621224900000|2021-05-17 04:15:00|61307.7|61287.7|61304.1|61289.1|61314.8|61296.5|61303.5|61286.3|458
1621225200000|2021-05-17 04:20:00|61304|61289|61307.6|61287.6|61310|61291.1|61303.4|61286|309
1621225500000|2021-05-17 04:25:00|61307.2|61287.2|61321.4|61301.4|61321.9|61302.6|61303.7|61286.1|438
1621225800000|2021-05-17 04:30:00|61321.6|61301.6|61305.5|61285.5|61322|61302|61300.7|61283.4|548
1621226100000|2021-05-17 04:35:00|61304.7|61284.7|61301.8|61281.8|61306.3|61287.2|61300.4|61281.5|409
1621226400000|2021-05-17 04:40:00|61301.6|61281.6|61302.2|61282.2|61305.6|61285.6|61294.8|61276|560
1621226700000|2021-05-17 04:45:00|61301.9|61281.9|61301.3|61281.3|61303|61284.9|61295.2|61277.7|416
1621227000000|2021-05-17 04:50:00|61298.7|61283.7|61310.1|61295.1|61312.8|61295.2|61298.7|61279.6|486
1621227300000|2021-05-17 04:55:00|61309.9|61294.9|61318.5|61298.5|61322.2|61303.9|61309.6|61290.1|573
1621227600000|2021-05-17 05:00:00|61318.4|61298.4|61322|61302|61323|61305.3|61313.6|61295.3|498
1621227900000|2021-05-17 05:05:00|61321.9|61301.9|61307.7|61292.7|61322.4|61305.1|61307.7|61290.2|513
1621228200000|2021-05-17 05:10:00|61307.8|61292.8|61317.1|61297.1|61317.7|61300.9|61307|61289.1|459
1621228500000|2021-05-17 05:15:00|61317.6|61297.6|61330.4|61315.4|61333.1|61316|61312.7|61294|481
1621228800000|2021-05-17 05:20:00|61330.7|61315.7|61323.7|61308.7|61331.9|61316.9|61323.7|61306.1|453
1621229100000|2021-05-17 05:25:00|61326.6|61306.6|61326.5|61311.5|61329.1|61311.8|61323.2|61305.4|340
1621229400000|2021-05-17 05:30:00|61326.6|61311.6|61324.5|61309.5|61330.5|61312.3|61318|61300.2|569
1621229700000|2021-05-17 05:35:00|61324.4|61309.4|61314.5|61294.5|61326.3|61309.5|61312.5|61294.2|635
1621230000000|2021-05-17 05:40:00|61314.3|61294.3|61317.1|61302.1|61319.9|61302.6|61307.8|61290.7|580
1621230300000|2021-05-17 05:45:00|61317.3|61302.3|61322.4|61302.4|61322.7|61305|61314|61296.1|554
1621230600000|2021-05-17 05:50:00|61322.9|61302.9|61327.1|61307.1|61329.5|61312.2|61320.1|61302.3|523
1621230900000|2021-05-17 05:55:00|61326.9|61306.9|61330.4|61310.4|61335.2|61317.3|61324.2|61306.1|521
1621231200000|2021-05-17 06:00:00|61329.5|61314.5|61320.5|61305.5|61333.3|61315.8|61318.5|61300.7|613
1621231500000|2021-05-17 06:05:00|61320.3|61305.3|61304.6|61284.6|61327.4|61310.1|61296.3|61277.9|658
1621231800000|2021-05-17 06:10:00|61304.4|61284.4|61294.6|61279.6|61309|61291.1|61289.4|61271.3|693
1621232100000|2021-05-17 06:15:00|61294.8|61279.8|61276.5|61261.5|61296.6|61280.6|61273.2|61257|817
1621232400000|2021-05-17 06:20:00|61276.6|61261.6|61291.3|61276.3|61301.9|61285.8|61269.9|61254.9|787
1621232700000|2021-05-17 06:25:00|61291.4|61276.4|61292.5|61277.5|61293.9|61277.5|61279.5|61263|703
1621233000000|2021-05-17 06:30:00|61291.7|61276.7|61264.6|61249.6|61295.3|61280.3|61258.9|61243.4|748
1621233300000|2021-05-17 06:35:00|61264.8|61249.8|61254.2|61239.2|61264.8|61249.8|61249.9|61232.6|743
1621233600000|2021-05-17 06:40:00|61254.1|61239.1|61266.6|61251.6|61269.3|61254.3|61251.6|61236.6|592
1621233900000|2021-05-17 06:45:00|61266.4|61251.4|61261.9|61246.9|61274.8|61259.8|61258.4|61243.4|625
1621234200000|2021-05-17 06:50:00|61261.7|61246.7|61261.5|61246.5|61271.6|61254.1|61257.3|61241.9|576
1621234500000|2021-05-17 06:55:00|61261.4|61246.4|61272.2|61257.2|61274.2|61259.2|61252|61234.9|722
1621234800000|2021-05-17 07:00:00|61272.4|61257.4|61247.3|61232.3|61284.1|61267.1|61243.7|61228.7|889
1621235100000|2021-05-17 07:05:00|61247.5|61232.5|61229.7|61214.7|61248|61233|61227.7|61212.7|807
1621235400000|2021-05-17 07:10:00|61229.3|61214.3|61237.9|61222.9|61244.7|61229.7|61228.3|61213.3|814
1621235700000|2021-05-17 07:15:00|61238|61223|61240.5|61225.5|61249.2|61234.2|61236.2|61221.2|756
1621236000000|2021-05-17 07:20:00|61240.1|61225.1|61252.6|61237.6|61253.5|61237.8|61228.1|61213.1|791
1621236300000|2021-05-17 07:25:00|61250.5|61235.5|61257.7|61242.7|61260.9|61244.2|61234.6|61219.6|753
1621236600000|2021-05-17 07:30:00|61258|61243|61259.6|61244.6|61271|61256|61256.4|61241.4|864
1621236900000|2021-05-17 07:35:00|61260|61245|61256.7|61241.7|61264.8|61249.8|61246.4|61231.3|784
1621237200000|2021-05-17 07:40:00|61256.9|61241.9|61264.8|61249.8|61264.9|61249.9|61248.9|61233.9|683
1621237500000|2021-05-17 07:45:00|61264.7|61249.7|61289.3|61274.3|61299.3|61284.3|61264.5|61247|854
1621237800000|2021-05-17 07:50:00|61289.2|61274.2|61293.1|61278.1|61296.9|61281.1|61273.8|61256.3|768
1621238100000|2021-05-17 07:55:00|61293.3|61278.3|61284.6|61264.6|61303.9|61288.9|61274.8|61259.8|787
1621238400000|2021-05-17 08:00:00|61285|61265|61267.6|61252.6|61289.2|61272.8|61267.1|61252.1|746
1621238700000|2021-05-17 08:05:00|61267.4|61252.4|61259.9|61244.9|61271|61256|61259.2|61244.2|598
1621239000000|2021-05-17 08:10:00|61257.9|61242.9|61283.4|61268.4|61294|61279|61257.3|61242.3|693
1621239300000|2021-05-17 08:15:00|61283.8|61268.8|61282.5|61267.5|61285.7|61270.7|61266.5|61251.5|657
1621239600000|2021-05-17 08:20:00|61281.7|61266.7|61277.8|61262.8|61290.9|61275.9|61277.5|61262.5|623
1621239900000|2021-05-17 08:25:00|61277.6|61262.6|61274.9|61259.9|61284.1|61269.1|61273.5|61258.5|673
1621240200000|2021-05-17 08:30:00|61274.8|61259.8|61258.3|61243.3|61275.6|61260.6|61256.6|61241.6|675
1621240500000|2021-05-17 08:35:00|61258.5|61243.5|61249|61234|61271.9|61256.9|61248.4|61233.4|665
1621240800000|2021-05-17 08:40:00|61249.2|61234.2|61245.1|61230.1|61258.7|61243.7|61244.9|61229.9|607
1621241100000|2021-05-17 08:45:00|61245.3|61230.3|61228.9|61213.9|61246|61231|61228.7|61213.7|615
1621241400000|2021-05-17 08:50:00|61229|61214|61217.2|61202.2|61229|61214|61216.2|61201.2|660
1621241700000|2021-05-17 08:55:00|61217.3|61202.3|61219.5|61204.5|61219.9|61204.9|61211|61196|692
1621242000000|2021-05-17 09:00:00|61220.8|61205.8|61231|61216|61232.2|61217.2|61219.9|61204.1|669
1621242300000|2021-05-17 09:05:00|61230.9|61215.9|61252.7|61237.7|61253.3|61238.3|61230|61215|597
1621242600000|2021-05-17 09:10:00|61252.8|61237.8|61230.4|61215.4|61252.8|61237.8|61229.9|61214.9|522
1621242900000|2021-05-17 09:15:00|61230.3|61215.3|61235.1|61220.1|61241.6|61226.6|61229.2|61214.2|586
1621243200000|2021-05-17 09:20:00|61235.2|61220.2|61221.5|61201.5|61235.2|61220.2|61217.5|61201.3|567
1621243500000|2021-05-17 09:25:00|61220.2|61205.2|61219.9|61204.9|61232.6|61217.6|61217.5|61202.5|721
1621243800000|2021-05-17 09:30:00|61219.6|61204.6|61217.3|61202.3|61222.1|61207.1|61209.1|61194.1|680
1621244100000|2021-05-17 09:35:00|61217.7|61202.7|61209|61194|61220.7|61205.7|61197.1|61181.8|712
1621244400000|2021-05-17 09:40:00|61209.6|61194.6|61227.3|61212.3|61231.5|61216.5|61205|61190|783
1621244700000|2021-05-17 09:45:00|61227.2|61212.2|61189.7|61174.7|61227.2|61212.2|61164.5|61146.1|805
1621245000000|2021-05-17 09:50:00|61190.1|61175.1|61184.6|61169.6|61203.7|61188.7|61184.1|61169.1|680
1621245300000|2021-05-17 09:55:00|61184.5|61169.5|61184.4|61169.4|61186|61171|61174|61159|731
1621245600000|2021-05-17 10:00:00|61183.8|61168.8|61161.9|61146.9|61185.1|61170.1|61158.8|61143.8|650
1621245900000|2021-05-17 10:05:00|61162|61147|61165.1|61150.1|61169|61154|61157.4|61142.4|739
1621246200000|2021-05-17 10:10:00|61165.5|61150.5|61142.5|61127.5|61166.9|61151.9|61134.7|61119.7|782
1621246500000|2021-05-17 10:15:00|61142.3|61127.3|61148.8|61133.8|61157.7|61142.7|61139.5|61124.5|752
1621246800000|2021-05-17 10:20:00|61149.1|61134.1|61134.9|61119.9|61151.6|61136.6|61134.5|61119.5|689
1621247100000|2021-05-17 10:25:00|61135.1|61120.1|61137.4|61122.4|61146.3|61131.3|61127|61112|707
1621247400000|2021-05-17 10:30:00|61136.3|61121.3|61140.2|61125.2|61140.3|61125.3|61132.1|61114.9|720
1621247700000|2021-05-17 10:35:00|61140.8|61125.8|61146|61131|61151.8|61136.8|61137.5|61122.5|661
1621248000000|2021-05-17 10:40:00|61145.8|61130.8|61145.4|61130.4|61149.4|61134.4|61140.3|61125.3|606
1621248300000|2021-05-17 10:45:00|61145.7|61130.7|61129.6|61109.6|61155.6|61140.6|61127.7|61109.6|608
1621248600000|2021-05-17 10:50:00|61128.2|61113.2|61123.5|61108.5|61136.2|61121.2|61123.5|61108.5|725
1621248900000|2021-05-17 10:55:00|61123.8|61108.8|61127|61112|61128.7|61113.7|61116.7|61101.7|811
1621249200000|2021-05-17 11:00:00|61127.3|61112.3|61142.5|61127.5|61144.5|61129.5|61125.7|61110.7|769
1621249500000|2021-05-17 11:05:00|61142.6|61127.6|61134.9|61119.9|61146.1|61131.1|61131.8|61116.8|708
1621249800000|2021-05-17 11:10:00|61134.8|61119.8|61117.9|61102.9|61135.7|61120.7|61117.4|61102.4|674
1621250100000|2021-05-17 11:15:00|61117.4|61102.4|61133.8|61118.8|61139.2|61124.2|61116.9|61101.9|704
1621250400000|2021-05-17 11:20:00|61134.4|61119.4|61141.5|61126.5|61144.4|61129.4|61132.5|61117.5|634
1621250700000|2021-05-17 11:25:00|61141.6|61126.6|61147.3|61132.3|61155.5|61140.5|61141.6|61126.6|693
1621251000000|2021-05-17 11:30:00|61146.8|61131.8|61158.8|61143.8|61161.4|61146.4|61144.5|61129.5|642
1621251300000|2021-05-17 11:35:00|61158.7|61143.7|61162.6|61147.6|61165.8|61150.8|61155.1|61140.1|660
1621251600000|2021-05-17 11:40:00|61162.7|61147.7|61180.9|61165.9|61181.9|61166.9|61161|61146|714
1621251900000|2021-05-17 11:45:00|61181.3|61166.3|61183.4|61168.4|61187|61172|61169.5|61154.5|716
1621252200000|2021-05-17 11:50:00|61184|61169|61200.9|61185.9|61204.9|61189.9|61177.2|61162.2|797
1621252500000|2021-05-17 11:55:00|61200.4|61185.4|61227.9|61212.9|61233.2|61218.2|61200.4|61185.4|869
1621252800000|2021-05-17 12:00:00|61228.2|61213.2|61206.2|61191.2|61228.3|61213.3|61199.1|61184.1|788
1621253100000|2021-05-17 12:05:00|61206.3|61191.3|61220.8|61205.8|61225.3|61210.3|61204.7|61189.7|729
1621253400000|2021-05-17 12:10:00|61220.7|61205.7|61243.8|61228.8|61248|61233|61220.7|61205.7|748
1621253700000|2021-05-17 12:15:00|61244.5|61229.5|61252.3|61237.3|61266.2|61251.2|61242.6|61227.6|824
1621254000000|2021-05-17 12:20:00|61251|61236|61254.8|61239.8|61264.6|61249.6|61245.8|61228.8|758
1621254300000|2021-05-17 12:25:00|61254.1|61239.1|61275.7|61255.7|61288.3|61273.3|61252.1|61237.1|894
1621254600000|2021-05-17 12:30:00|61275.6|61255.6|61250.3|61235.3|61276|61259.6|61248.6|61233.6|847
1621254900000|2021-05-17 12:35:00|61252|61237|61240.4|61225.4|61252|61237|61232.2|61217.2|803
1621255200000|2021-05-17 12:40:00|61239.7|61224.7|61227.2|61212.2|61242.2|61227.2|61226.6|61211.6|772
1621255500000|2021-05-17 12:45:00|61228.9|61213.9|61248|61233|61251|61236|61227.2|61212.2|851
1621255800000|2021-05-17 12:50:00|61249.7|61234.7|61241.5|61226.5|61251.7|61236.7|61238.7|61223.7|771
1621256100000|2021-05-17 12:55:00|61242|61227|61263.7|61248.7|61264|61249|61238.4|61223.4|786
1621256400000|2021-05-17 13:00:00|61263.9|61248.9|61249.6|61234.6|61275.8|61257.6|61241.2|61223.9|853
1621256700000|2021-05-17 13:05:00|61249.5|61234.5|61228.5|61213.5|61258.9|61243.9|61228|61213|773
1621257000000|2021-05-17 13:10:00|61229.8|61214.8|61239.9|61224.9|61241.8|61226.8|61229.7|61214.7|735
1621257300000|2021-05-17 13:15:00|61241|61226|61226.6|61211.6|61244.7|61229.7|61226|61211|706
1621257600000|2021-05-17 13:20:00|61226.9|61211.9|61214.7|61199.7|61228.4|61213.4|61210.9|61194.9|679
1621257900000|2021-05-17 13:25:00|61216.6|61201.6|61229.7|61214.7|61232.4|61215.6|61214.4|61199.4|709
1621258200000|2021-05-17 13:30:00|61228.9|61213.9|61226.9|61211.9|61232.9|61217.9|61214.2|61199.2|881
1621258500000|2021-05-17 13:35:00|61225.1|61210.1|61219.5|61204.5|61228.8|61213.8|61211.3|61196.3|874
1621258800000|2021-05-17 13:40:00|61218.7|61203.7|61231.5|61216.5|61233.6|61218.6|61212.1|61197.1|903
1621259100000|2021-05-17 13:45:00|61231.4|61216.4|61226|61211|61233.3|61218.3|61212|61196.2|890
1621259400000|2021-05-17 13:50:00|61225.4|61210.4|61250.7|61235.7|61251|61236|61219.5|61204.5|909
1621259700000|2021-05-17 13:55:00|61250.8|61235.8|61226.2|61211.2|61256.9|61240.4|61224.1|61209.1|866
1621260000000|2021-05-17 14:00:00|61226.9|61211.9|61243.3|61228.3|61251.4|61233.7|61226.9|61211.9|892
1621260300000|2021-05-17 14:05:00|61243.5|61228.5|61259.9|61244.9|61270.4|61252.2|61230.6|61215.6|932
1621260600000|2021-05-17 14:10:00|61261.9|61241.9|61254.5|61239.5|61267|61250.2|61252.8|61237.8|917
1621260900000|2021-05-17 14:15:00|61254.7|61239.7|61242.9|61227.9|61265.6|61250|61234.3|61217|906
1621261200000|2021-05-17 14:20:00|61243|61228|61233.8|61218.8|61244|61229|61227.4|61212.4|849
1621261500000|2021-05-17 14:25:00|61233.9|61218.9|61215.2|61200.2|61237.8|61222.8|61193.3|61178.3|916
1621261800000|2021-05-17 14:30:00|61215.5|61200.5|61231|61216|61231|61216|61203.2|61188.2|920
1621262100000|2021-05-17 14:35:00|61231.9|61216.9|61229.8|61214.8|61236.2|61221.2|61210.4|61195.4|913
1621262400000|2021-05-17 14:40:00|61229|61214|61233.7|61218.7|61236.8|61221.8|61218|61203|871
1621262700000|2021-05-17 14:45:00|61234|61219|61252.8|61237.8|61263.8|61247.6|61228.7|61213.7|947
1621263000000|2021-05-17 14:50:00|61252.5|61237.5|61242.2|61227.2|61265.7|61250.7|61239.4|61224.4|938
1621263300000|2021-05-17 14:55:00|61242.8|61227.8|61237.3|61222.3|61244.6|61229.6|61223.4|61206.8|1006
1621263600000|2021-05-17 15:00:00|61235.6|61220.6|61236.8|61221.8|61247.4|61232.4|61230.3|61215.3|943
1621263900000|2021-05-17 15:05:00|61237|61222|61238.7|61223.7|61248.7|61233.7|61223.1|61208.1|836
1621264200000|2021-05-17 15:10:00|61238.6|61223.6|61228|61213|61248.1|61233.1|61223.6|61208.6|778
1621264500000|2021-05-17 15:15:00|61229.1|61214.1|61216.9|61201.9|61231.9|61216.9|61212.2|61197.2|781
1621264800000|2021-05-17 15:20:00|61216.8|61201.8|61211.9|61196.9|61222.1|61207.1|61204.1|61189.1|797
1621265100000|2021-05-17 15:25:00|61211.7|61196.7|61219.9|61204.9|61220.6|61205.6|61205.2|61190.2|790
1621265400000|2021-05-17 15:30:00|61219.8|61204.8|61218.8|61203.8|61233.8|61218.8|61216.9|61201.9|812
1621265700000|2021-05-17 15:35:00|61217.4|61202.4|61222.2|61207.2|61222.9|61207.9|61209.4|61194.4|761
1621266000000|2021-05-17 15:40:00|61222|61207|61207.3|61192.3|61222.3|61207.3|61200.6|61185.6|765
1621266300000|2021-05-17 15:45:00|61207.5|61192.5|61195.4|61180.4|61212.9|61197.9|61193|61178|808
1621266600000|2021-05-17 15:50:00|61195.2|61180.2|61187.4|61172.4|61196.9|61181.9|61177.9|61162.9|826
1621266900000|2021-05-17 15:55:00|61187.5|61172.5|61188.9|61173.9|61197.7|61182.7|61187.5|61172.5|667
1621267200000|2021-05-17 16:00:00|61188|61173|61192.4|61177.4|61203.1|61185.3|61187.8|61169.2|769
1621267500000|2021-05-17 16:05:00|61193.1|61178.1|61176.1|61161.1|61195.8|61180.8|61173.4|61156.9|770
1621267800000|2021-05-17 16:10:00|61175.6|61160.6|61192.3|61172.3|61193.3|61176.2|61173.1|61157.1|726
1621268100000|2021-05-17 16:15:00|61193.2|61173.2|61190.7|61175.7|61196.9|61179.4|61184.5|61166.9|603
1621268400000|2021-05-17 16:20:00|61190.6|61175.6|61193.8|61178.8|61196.7|61178.9|61189.4|61170.5|553
1621268700000|2021-05-17 16:25:00|61193.9|61178.9|61191.2|61176.2|61196.8|61179.5|61185.6|61169|574
1621269000000|2021-05-17 16:30:00|61191|61176|61182.1|61167.1|61193.7|61176.5|61180.9|61163.5|528
1621269300000|2021-05-17 16:35:00|61182|61167|61189.4|61174.4|61194.1|61176.5|61182|61163.8|614
1621269600000|2021-05-17 16:40:00|61189.5|61174.5|61184.8|61169.8|61194|61176.8|61180.5|61163.4|511
1621269900000|2021-05-17 16:45:00|61184|61169|61185.9|61165.9|61188.6|61171.2|61178.3|61160.8|554
1621270200000|2021-05-17 16:50:00|61185.8|61165.8|61186.1|61166.1|61187.6|61169.4|61177.5|61159|549
1621270500000|2021-05-17 16:55:00|61186|61166|61185|61165|61190.2|61171.9|61180.6|61162.4|560
1621270800000|2021-05-17 17:00:00|61185.3|61165.3|61181.3|61161.3|61186.1|61166.8|61177.5|61157.5|621
1621271100000|2021-05-17 17:05:00|61181.4|61161.4|61178.8|61163.8|61186.6|61167.6|61176.4|61158.2|550
1621271400000|2021-05-17 17:10:00|61179.1|61164.1|61177.1|61157.1|61184.6|61167|61172.6|61155.1|533
1621271700000|2021-05-17 17:15:00|61177.2|61157.2|61182.1|61167.1|61186.1|61168.4|61174.2|61155.7|563
1621272000000|2021-05-17 17:20:00|61182.2|61167.2|61178.8|61163.8|61182.5|61167.2|61174.5|61157.3|575
1621272300000|2021-05-17 17:25:00|61179|61164|61182.4|61162.4|61185.1|61169.9|61176.7|61161.7|540
1621272600000|2021-05-17 17:30:00|61182.5|61162.5|61192|61172|61192.9|61175.3|61179.6|61161.3|514
1621272900000|2021-05-17 17:35:00|61191.9|61171.9|61187.4|61167.4|61191.9|61173.4|61184.4|61165.9|534
1621273200000|2021-05-17 17:40:00|61187.3|61167.3|61194.7|61179.7|61204.6|61184.6|61184.2|61166.8|595
1621273500000|2021-05-17 17:45:00|61193.9|61178.9|61185.2|61170.2|61199.9|61183.5|61185.2|61167.9|644
1621273800000|2021-05-17 17:50:00|61185|61170|61190|61175|61197.7|61180|61184.2|61166|587
1621274100000|2021-05-17 17:55:00|61190.4|61175.4|61180.9|61160.9|61192.6|61175.4|61177.1|61159.9|559
1621274400000|2021-05-17 18:00:00|61181|61161|61167.3|61152.3|61181.8|61164.1|61162.9|61145.7|551
1621274700000|2021-05-17 18:05:00|61167.4|61152.4|61164.6|61149.6|61172.8|61156.1|61162.1|61147.1|430
1621275000000|2021-05-17 18:10:00|61164.5|61149.5|61165.6|61150.6|61167.1|61151.9|61160.6|61145.1|415
1621275300000|2021-05-17 18:15:00|61165.7|61150.7|61165.3|61150.3|61168.3|61153.2|61163|61146.1|402
1621275600000|2021-05-17 18:20:00|61165.4|61150.4|61165.1|61150.1|61169.5|61153.7|61155|61138.7|433
1621275900000|2021-05-17 18:25:00|61165|61150|61170.2|61155.2|61173.4|61158.4|61161|61146|478
1621276200000|2021-05-17 18:30:00|61168.5|61153.5|61168.8|61148.8|61173.3|61157.7|61165.2|61148.6|478
1621276500000|2021-05-17 18:35:00|61169|61149|61170.5|61155.5|61170.9|61155.9|61159.1|61141.7|474
1621276800000|2021-05-17 18:40:00|61172.7|61152.7|61166.3|61151.3|61175.5|61158.3|61165.6|61147.9|458
1621277100000|2021-05-17 18:45:00|61166.1|61151.1|61166.6|61151.6|61171.2|61155|61161.9|61145.5|458
1621277400000|2021-05-17 18:50:00|61166.5|61151.5|61154.6|61139.6|61167.5|61152.5|61153.7|61137.7|486
1621277700000|2021-05-17 18:55:00|61154.5|61139.5|61166.3|61151.3|61167.2|61152.2|61154.3|61139.3|610
1621278000000|2021-05-17 19:00:00|61165.6|61150.6|61173.6|61153.6|61174.5|61157.1|61164.9|61147.8|565
1621278300000|2021-05-17 19:05:00|61173.7|61153.7|61172.1|61157.1|61174.4|61157.3|61166.6|61146.6|468
1621278600000|2021-05-17 19:10:00|61171.9|61156.9|61172.1|61152.1|61172.5|61157|61165.3|61149.2|452
1621278900000|2021-05-17 19:15:00|61172.3|61152.3|61177.7|61157.7|61177.9|61160.4|61168.9|61149.8|416
1621279200000|2021-05-17 19:20:00|61177.6|61157.6|61174.9|61159.9|61177.8|61160.3|61173.9|61155.4|377
1621279500000|2021-05-17 19:25:00|61175|61160|61174.3|61154.3|61179.9|61162.8|61169.2|61153.9|474
1621279800000|2021-05-17 19:30:00|61174.4|61154.4|61170|61155|61177.7|61159.5|61165.5|61146.8|561
1621280100000|2021-05-17 19:35:00|61169.2|61154.2|61170.9|61150.9|61175.9|61158.6|61168|61149.6|500
1621280400000|2021-05-17 19:40:00|61171|61151|61169.9|61149.9|61177.9|61160.7|61167.1|61149.4|536
1621280700000|2021-05-17 19:45:00|61170.4|61150.4|61172|61152|61172|61153.3|61159.7|61142.4|510
1621281000000|2021-05-17 19:50:00|61171.8|61151.8|61173.6|61153.6|61181|61161|61167.2|61147.8|601
1621281300000|2021-05-17 19:55:00|61174|61154|61174.3|61154.3|61177.7|61159.5|61164|61146.7|693
1621281600000|2021-05-17 20:00:00|61174.2|61154.2|61181|61161|61181.5|61163.9|61166.4|61149.2|541
1621281900000|2021-05-17 20:05:00|61180.7|61160.7|61180.5|61160.5|61183.2|61164.1|61177.7|61158.6|354
1621282200000|2021-05-17 20:10:00|61180.8|61160.8|61180.1|61160.1|61183.2|61165.3|61174.4|61157.8|399
1621282500000|2021-05-17 20:15:00|61180.3|61160.3|61180.6|61160.6|61182.9|61162.9|61176|61157.3|244
1621282800000|2021-05-17 20:20:00|61180.5|61160.5|61191|61171|61191.6|61171.6|61180.5|61160.5|290
1621283100000|2021-05-17 20:25:00|61191.2|61171.2|61192.3|61172.3|61194.4|61174.4|61186.2|61166.2|326
1621283400000|2021-05-17 20:30:00|61193.2|61173.2|61192|61172|61194.7|61174.7|61187|61167|324
1621283700000|2021-05-17 20:35:00|61191.8|61171.8|61199.1|61179.1|61199.1|61179.1|61188.7|61168.7|311
1621284000000|2021-05-17 20:40:00|61199|61179|61202.9|61182.9|61205.8|61185.8|61198.9|61178.9|318
1621284300000|2021-05-17 20:45:00|61202.7|61182.7|61205|61185|61206.6|61186.6|61197.1|61177.1|333
1621284600000|2021-05-17 20:50:00|61204.9|61184.9|61205.5|61185.5|61206.9|61186.9|61201.4|61181.4|267
1621284900000|2021-05-17 20:55:00|61205.6|61185.6|61220.8|61172.2|61229.3|61187.5|61204.5|61163.1|373
1621285200000|2021-05-17 21:00:00|61221.1|61173.6|61215.9|61173.3|61221.1|61173.6|61213.5|61162.5|27
1621285500000|2021-05-17 21:05:00|61219.2|61166.3|61233.5|61181.3|61242.2|61181.3|61212.2|61157.5|67
1621285800000|2021-05-17 21:10:00|61220.2|61169.1|61209.5|61166|61234.8|61177.9|61203.9|61160.8|146
1621286100000|2021-05-17 21:15:00|61208.9|61166.7|61214.6|61164.1|61229.8|61177.9|61203.4|61152.9|117
1621286400000|2021-05-17 21:20:00|61215|61164.4|61210.3|61174.8|61232.9|61184.9|61195.5|61152.8|150
1621286700000|2021-05-17 21:25:00|61205.6|61178.5|61203.4|61182.8|61219.3|61183.7|61199.3|61166.1|145
1621287000000|2021-05-17 21:30:00|61201.5|61181.5|61201.9|61166.4|61206.8|61182.5|61192|61159.1|439
1621287300000|2021-05-17 21:35:00|61202.1|61165.5|61192.6|61172.6|61206.3|61174.2|61191.4|61163.2|308
1621287600000|2021-05-17 21:40:00|61190.7|61168.6|61205.1|61179|61208.8|61182.9|61190.3|61162.4|198
1621287900000|2021-05-17 21:45:00|61205.7|61180.4|61207.5|61183.7|61229.6|61187.2|61201.2|61169.1|261
1621288200000|2021-05-17 21:50:00|61207.2|61184.7|61204.3|61179.6|61215.1|61186.7|61200.1|61173|115
1621288500000|2021-05-17 21:55:00|61203.9|61181.3|61203.4|61173.5|61218.5|61186.5|61201.6|61173.1|174
1621288800000|2021-05-17 22:00:00|61206.1|61170.8|61190|61170|61221.6|61178.1|61187.5|61166.4|511
1621289100000|2021-05-17 22:05:00|61189.9|61169.9|61188.1|61168.1|61192.5|61172.5|61186.8|61166.8|211
1621289400000|2021-05-17 22:10:00|61187.8|61167.8|61187.7|61167.7|61192.1|61172.1|61186.3|61166.5|197
1621289700000|2021-05-17 22:15:00|61187.8|61167.8|61196.9|61176.9|61199.9|61179.9|61187.5|61167.5|289
1621290000000|2021-05-17 22:20:00|61197.2|61177.2|61194.9|61174.9|61197.7|61177.7|61193.2|61173.2|186
1621290300000|2021-05-17 22:25:00|61195.2|61175.2|61195.7|61175.7|61198.6|61178.6|61193.5|61173.5|182
1621290600000|2021-05-17 22:30:00|61195.4|61175.4|61196.6|61176.6|61199.2|61179.2|61195.4|61175.4|169
1621290900000|2021-05-17 22:35:00|61196.1|61176.1|61197|61177|61202.3|61182.3|61196|61176|207
1621291200000|2021-05-17 22:40:00|61196.8|61176.8|61196.7|61176.7|61197.9|61177.9|61194.6|61174.6|161
1621291500000|2021-05-17 22:45:00|61196.8|61176.8|61199.5|61179.5|61200.5|61180.5|61196.4|61176.4|136
1621291800000|2021-05-17 22:50:00|61199.4|61179.4|61199.1|61179.1|61202|61182|61197.4|61177.4|268
1621292100000|2021-05-17 22:55:00|61199.2|61179.2|61199.7|61179.7|61199.9|61179.9|61196.4|61176.4|148
1621292400000|2021-05-17 23:00:00|61199|61179|61194.1|61174.1|61202.5|61182.5|61190.1|61170.1|262
1621292700000|2021-05-17 23:05:00|61194.2|61174.2|61194.9|61174.9|61196.1|61176.1|61191.7|61171.7|237
1621293000000|2021-05-17 23:10:00|61194.8|61174.8|61191.6|61171.6|61197.9|61177.9|61191.4|61171.4|214
1621293300000|2021-05-17 23:15:00|61191.4|61171.4|61194.7|61174.7|61197.1|61177.1|61191.4|61171.4|223
1621293600000|2021-05-17 23:20:00|61194.6|61174.6|61190.7|61170.7|61195.6|61175.6|61190.1|61170.1|178
1621293900000|2021-05-17 23:25:00|61190.6|61170.6|61190.1|61170.1|61192.7|61172.7|61186.5|61166.5|211
1621294200000|2021-05-17 23:30:00|61190.5|61170.5|61189.2|61169.2|61191.3|61171.3|61186.8|61166.8|257
1621294500000|2021-05-17 23:35:00|61189.1|61169.1|61187.8|61167.8|61191.4|61171.4|61186.8|61166.8|235
1621294800000|2021-05-17 23:40:00|61188|61168|61180.5|61160.5|61188.2|61168.2|61179.4|61159.4|284
1621295100000|2021-05-17 23:45:00|61180.6|61160.6|61180.8|61160.8|61184.5|61164.5|61176.9|61156.9|311
1621295400000|2021-05-17 23:50:00|61180.6|61160.6|61177.4|61157.4|61184.8|61164.8|61177.3|61157.3|269
1621295700000|2021-05-17 23:55:00|61177.9|61157.9|61182.7|61162.7|61182.7|61162.7|61175.6|61155.6|371
1621296000000|2021-05-18 00:00:00|61182.6|61162.6|61189.3|61169.3|61192.6|61172.6|61181.1|61161.1|621
1621296300000|2021-05-18 00:05:00|61189.5|61169.5|61181.8|61161.8|61196.6|61176.6|61178.9|61158.9|553
1621296600000|2021-05-18 00:10:00|61182|61162|61182.6|61162.6|61186|61166|61178.6|61158.6|453
1621296900000|2021-05-18 00:15:00|61182.7|61162.7|61169.7|61149.7|61183.5|61163.5|61169.2|61149.2|501
1621297200000|2021-05-18 00:20:00|61169.9|61149.9|61177.5|61157.5|61177.6|61157.6|61169.1|61149.1|417
1621297500000|2021-05-18 00:25:00|61177.3|61157.3|61182.7|61162.7|61184.3|61164.3|61176.9|61156.9|461
1621297800000|2021-05-18 00:30:00|61183|61163|61181.4|61161.4|61186.5|61166.5|61180.4|61160.4|417
1621298100000|2021-05-18 00:35:00|61181.6|61161.6|61186.8|61166.8|61187.1|61167.1|61179.8|61159.8|345
1621298400000|2021-05-18 00:40:00|61186.5|61166.5|61175.1|61155.1|61189.3|61169.3|61172.8|61152.8|413
1621298700000|2021-05-18 00:45:00|61175.2|61155.2|61179.2|61159.2|61179.7|61159.7|61171.3|61151.3|519
1621299000000|2021-05-18 00:50:00|61179|61159|61183.2|61163.2|61187.7|61167.7|61177.5|61157.5|567
1621299300000|2021-05-18 00:55:00|61183.5|61163.5|61182.2|61162.2|61190.1|61170.1|61181|61161|497
1621299600000|2021-05-18 01:00:00|61182.3|61162.3|61181.2|61161.2|61183.1|61163.1|61170.5|61152.4|647
1621299900000|2021-05-18 01:05:00|61181.3|61161.3|61174.2|61154.2|61185.8|61165.8|61174|61154|582
1621300200000|2021-05-18 01:10:00|61174.4|61154.4|61152.8|61132.8|61174.7|61154.7|61151.4|61131.4|633
1621300500000|2021-05-18 01:15:00|61152.9|61132.9|61147.5|61127.5|61156.7|61136.7|61145.5|61125.5|627
1621300800000|2021-05-18 01:20:00|61147.7|61127.7|61151.8|61131.8|61164|61144|61145.4|61125.4|564
1621301100000|2021-05-18 01:25:00|61151.6|61131.6|61135.4|61115.4|61151.8|61131.8|61135.4|61115.4|709
1621301400000|2021-05-18 01:30:00|61135.5|61115.5|61125.9|61105.9|61140.1|61120.1|61124.7|61104.7|667
1621301700000|2021-05-18 01:35:00|61125.5|61105.5|61137.6|61117.6|61144.5|61124.5|61124.6|61104.6|618
1621302000000|2021-05-18 01:40:00|61137.5|61117.5|61134|61114|61139.3|61119.3|61131|61111|559
1621302300000|2021-05-18 01:45:00|61133.8|61113.8|61136.1|61116.1|61139.4|61119.4|61129.3|61109.3|691
1621302600000|2021-05-18 01:50:00|61135.1|61115.1|61135.8|61115.8|61137.6|61117.6|61128.3|61108.3|593
1621302900000|2021-05-18 01:55:00|61135.9|61115.9|61130.6|61110.6|61141.3|61121.3|61130.2|61110.2|527
1621303200000|2021-05-18 02:00:00|61130.7|61110.7|61120.9|61100.9|61133.4|61115.5|61120.3|61100.3|606
1621303500000|2021-05-18 02:05:00|61119.9|61099.9|61127.3|61107.3|61130.2|61110.2|61117.3|61097.3|672
1621303800000|2021-05-18 02:10:00|61127.2|61107.2|61124.9|61104.9|61132.1|61112.1|61123.7|61103.7|423
1621304100000|2021-05-18 02:15:00|61125.4|61105.4|61133.4|61113.4|61133.9|61113.9|61124|61104|447
1621304400000|2021-05-18 02:20:00|61133.3|61113.3|61131.4|61111.4|61133.3|61113.3|61125.1|61105.1|442
1621304700000|2021-05-18 02:25:00|61131.3|61111.3|61133.1|61113.1|61134.9|61114.9|61126.3|61106.3|449
1621305000000|2021-05-18 02:30:00|61133|61113|61146.7|61126.7|61147.6|61127.6|61131.3|61111.3|509
1621305300000|2021-05-18 02:35:00|61146.8|61126.8|61147.2|61127.2|61147.6|61127.6|61139|61119|437
1621305600000|2021-05-18 02:40:00|61147|61127|61146|61126|61148.8|61128.8|61142.6|61122.6|362
1621305900000|2021-05-18 02:45:00|61145.9|61125.9|61144.4|61124.4|61150.3|61130.3|61142.6|61122.6|489
1621306200000|2021-05-18 02:50:00|61144.3|61124.3|61149|61129|61150.2|61130.2|61143.8|61123.8|440
1621306500000|2021-05-18 02:55:00|61149.1|61129.1|61148.1|61128.1|61152.5|61132.5|61145.4|61125.4|426
1621306800000|2021-05-18 03:00:00|61148|61128|61151.2|61131.2|61152|61132|61147.9|61127.9|386
1621307100000|2021-05-18 03:05:00|61151.3|61131.3|61141.3|61121.3|61151.9|61131.9|61138.6|61118.6|380
1621307400000|2021-05-18 03:10:00|61141.2|61121.2|61143.6|61123.6|61145.7|61125.7|61137.6|61117.6|403
1621307700000|2021-05-18 03:15:00|61143.2|61123.2|61135.7|61115.7|61143.5|61123.5|61133.5|61113.5|315
1621308000000|2021-05-18 03:20:00|61135.5|61115.5|61131|61111|61136.5|61116.5|61130.6|61110.6|332
1621308300000|2021-05-18 03:25:00|61131.1|61111.1|61138.9|61118.9|61139|61119|61130.7|61110.7|351
1621308600000|2021-05-18 03:30:00|61138.7|61118.7|61126.9|61106.9|61143.4|61123.4|61125.9|61105.9|387
1621308900000|2021-05-18 03:35:00|61126.8|61106.8|61126.3|61106.3|61131.3|61111.3|61123.4|61103.4|494
1621309200000|2021-05-18 03:40:00|61126.1|61106.1|61120|61100|61126.7|61106.7|61119.8|61099.8|449
1621309500000|2021-05-18 03:45:00|61120.5|61100.5|61131.3|61111.3|61131.3|61111.3|61118.7|61098.7|469
1621309800000|2021-05-18 03:50:00|61131.2|61111.2|61123.3|61103.3|61132.6|61112.6|61122.3|61102.3|357
1621310100000|2021-05-18 03:55:00|61123.7|61103.7|61124.8|61104.8|61127|61107|61121.5|61101.5|398
1621310400000|2021-05-18 04:00:00|61125.2|61105.2|61133.7|61113.7|61134|61114|61125.1|61105.1|368
1621310700000|2021-05-18 04:05:00|61133.8|61113.8|61136.4|61116.4|61137|61117|61132.8|61112.8|330
1621311000000|2021-05-18 04:10:00|61136.6|61116.6|61133.7|61113.7|61139.7|61119.7|61131.6|61111.6|381
1621311300000|2021-05-18 04:15:00|61133.8|61113.8|61137.1|61117.1|61140.3|61120.3|61133.6|61113.6|359
1621311600000|2021-05-18 04:20:00|61137.2|61117.2|61142.8|61122.8|61143.3|61123.3|61137.1|61117.1|333
1621311900000|2021-05-18 04:25:00|61143|61123|61135.3|61115.3|61143.7|61123.7|61133.9|61113.9|363
1621312200000|2021-05-18 04:30:00|61135.2|61115.2|61133.7|61113.7|61139.2|61119.2|61130.4|61110.4|375
1621312500000|2021-05-18 04:35:00|61134|61114|61144.3|61124.3|61147.5|61127.5|61133.8|61113.8|506
1621312800000|2021-05-18 04:40:00|61144.2|61124.2|61140.6|61120.6|61149|61129|61138.9|61118.9|493
1621313100000|2021-05-18 04:45:00|61140.7|61120.7|61147.4|61127.4|61148.8|61128.8|61140.4|61120.4|346
1621313400000|2021-05-18 04:50:00|61147.6|61127.6|61138.7|61118.7|61147.6|61127.6|61134.5|61114.5|374
1621313700000|2021-05-18 04:55:00|61138.6|61118.6|61140.4|61120.4|61143.9|61124.6|61135.7|61115.7|486
1621314000000|2021-05-18 05:00:00|61140.6|61120.6|61143.9|61123.9|61144.3|61127.7|61135.7|61116.3|521
1621314300000|2021-05-18 05:05:00|61144|61124|61136.3|61121.3|61145.8|61128.1|61135.9|61117.7|377
1621314600000|2021-05-18 05:10:00|61136|61121|61138.7|61118.7|61143.6|61126.5|61135|61117.4|392
1621314900000|2021-05-18 05:15:00|61139|61119|61135.4|61115.4|61142.1|61124.4|61131.3|61113.7|478
1621315200000|2021-05-18 05:20:00|61135.5|61115.5|61128.5|61113.5|61137.5|61119.7|61124.2|61107|436
1621315500000|2021-05-18 05:25:00|61128.8|61113.8|61130.8|61110.8|61133.4|61115.4|61127.3|61109.8|336
1621315800000|2021-05-18 05:30:00|61130.9|61110.9|61129.9|61109.9|61134.8|61115.8|61125.6|61107.9|401
1621316100000|2021-05-18 05:35:00|61129.8|61109.8|61125.6|61110.6|61131.7|61113.5|61125.6|61105.9|379
1621316400000|2021-05-18 05:40:00|61125.7|61110.7|61128.9|61108.9|61132|61113.9|61122.8|61104.7|375
1621316700000|2021-05-18 05:45:00|61129|61109|61126.2|61111.2|61130.8|61113.5|61124.9|61107.1|399
1621317000000|2021-05-18 05:50:00|61126|61111|61132.4|61112.4|61133.2|61115.2|61125.9|61108.3|366
1621317300000|2021-05-18 05:55:00|61132.5|61112.5|61130.3|61110.3|61132.5|61113.4|61124.8|61105.8|448
1621317600000|2021-05-18 06:00:00|61130.2|61110.2|61115.8|61095.8|61138.4|61118.4|61112.1|61092.9|712
1621317900000|2021-05-18 06:05:00|61116.2|61096.2|61110.9|61090.9|61118.1|61099.4|61108.4|61090.5|653
1621318200000|2021-05-18 06:10:00|61110.7|61090.7|61075|61060|61112.6|61092.6|61070|61052.3|768
1621318500000|2021-05-18 06:15:00|61074.6|61059.6|61060.7|61040.7|61077|61060.3|61055.6|61038.6|744
1621318800000|2021-05-18 06:20:00|61058.5|61043.5|61035.9|61020.9|61066.4|61050.9|61028.4|61012.9|721
1621319100000|2021-05-18 06:25:00|61038.8|61018.8|61044.6|61029.6|61052|61037|61036.2|61018.8|705
1621319400000|2021-05-18 06:30:00|61045.1|61030.1|61061.3|61046.3|61062.5|61047.5|61040.3|61025.3|742
1621319700000|2021-05-18 06:35:00|61060.9|61045.9|61048.2|61033.2|61067.1|61052.1|61048.1|61033.1|748
1621320000000|2021-05-18 06:40:00|61048.4|61033.4|61036.6|61021.6|61048.9|61033.9|61029.8|61014.8|753
1621320300000|2021-05-18 06:45:00|61036.4|61021.4|61017.5|61002.5|61036.4|61021.4|61010.2|60995.2|770
1621320600000|2021-05-18 06:50:00|61017.4|61002.4|61021.9|61006.9|61028|61011.4|61007.6|60992.6|859
1621320900000|2021-05-18 06:55:00|61023.5|61008.5|61043|61028|61043.7|61028.7|61022|61007|845
1621321200000|2021-05-18 07:00:00|61042.4|61027.4|61015.7|61000.7|61042.4|61027.4|61014.2|60999.2|861
1621321500000|2021-05-18 07:05:00|61015.8|61000.8|60988|60973|61017.7|61002.7|60981.2|60966.2|855
1621321800000|2021-05-18 07:10:00|60988.6|60973.6|60979.8|60964.8|60991.4|60976.4|60975.5|60960.5|871
1621322100000|2021-05-18 07:15:00|60979.4|60964.4|60989.8|60974.8|60994.2|60979.2|60979.4|60964.4|804
1621322400000|2021-05-18 07:20:00|60989.9|60974.9|60982.1|60967.1|60990.3|60975.3|60976.3|60961.3|776
1621322700000|2021-05-18 07:25:00|60982.6|60967.6|60968.8|60953.8|60984.2|60969.2|60968.4|60952.3|737
1621323000000|2021-05-18 07:30:00|60968.7|60953.7|60969.2|60954.2|60979.3|60964.3|60959.6|60944.6|871
1621323300000|2021-05-18 07:35:00|60969.1|60954.1|60961.3|60946.3|60983.2|60968.2|60961.2|60946.2|794
1621323600000|2021-05-18 07:40:00|60961.7|60946.7|60966.7|60951.7|60970.1|60955.1|60960.5|60945.5|790
1621323900000|2021-05-18 07:45:00|60967|60952|60938.9|60923.9|60967.4|60952.3|60934.1|60916.4|778
1621324200000|2021-05-18 07:50:00|60939.3|60924.3|60941|60926|60960.1|60943.2|60933.8|60918.8|835
1621324500000|2021-05-18 07:55:00|60941.2|60926.2|60949.1|60934.1|60951.4|60936.4|60937.2|60922.2|694
1621324800000|2021-05-18 08:00:00|60951.2|60936.2|60936.9|60921.9|60952.1|60937.1|60935.9|60920.9|740
1621325100000|2021-05-18 08:05:00|60937|60922|60957.5|60942.5|60960.3|60945.3|60932.1|60917.1|775
1621325400000|2021-05-18 08:10:00|60958.1|60943.1|60953.2|60938.2|60962.2|60947.2|60947.5|60932.5|745
1621325700000|2021-05-18 08:15:00|60953.1|60938.1|60925|60910|60954.1|60939.1|60923.6|60908.6|718
1621326000000|2021-05-18 08:20:00|60925.2|60910.2|60914.6|60899.6|60943.3|60928.3|60914.6|60899.6|807
1621326300000|2021-05-18 08:25:00|60914.4|60899.4|60897.9|60882.9|60918.6|60903.6|60894.1|60879.1|831
1621326600000|2021-05-18 08:30:00|60898.1|60883.1|60892.5|60877.5|60899.7|60884.7|60877.3|60862.3|866
1621326900000|2021-05-18 08:35:00|60892.4|60877.4|60888.7|60873.7|60911.7|60896.7|60875.7|60860.7|824
1621327200000|2021-05-18 08:40:00|60889.2|60874.2|60871.7|60856.7|60891.5|60875.9|60867.1|60852.1|817
1621327500000|2021-05-18 08:45:00|60872.6|60857.6|60874.3|60859.3|60881.7|60866.7|60868.4|60853.4|744
1621327800000|2021-05-18 08:50:00|60874|60859|60866.4|60851.4|60879.7|60864.4|60864.1|60849.1|743
1621328100000|2021-05-18 08:55:00|60866.9|60851.9|60871.6|60851.6|60886.2|60871.2|60864.5|60849.5|807
1621328400000|2021-05-18 09:00:00|60871.5|60851.5|60881.2|60866.2|60884.7|60869.7|60868.1|60851.3|934
1621328700000|2021-05-18 09:05:00|60881.6|60866.6|60880.4|60865.4|60886.2|60871.2|60870.7|60855.7|733
1621329000000|2021-05-18 09:10:00|60881|60866|60882.2|60867.2|60891.6|60876.6|60880.6|60865.6|713
1621329300000|2021-05-18 09:15:00|60882.1|60867.1|60869.8|60854.8|60885.8|60870.8|60869.5|60852.5|598
1621329600000|2021-05-18 09:20:00|60867.7|60852.7|60871|60856|60876.8|60861.8|60863.7|60848.7|719
1621329900000|2021-05-18 09:25:00|60871.1|60856.1|60873.8|60858.8|60896.5|60881.5|60871.1|60856.1|826
1621330200000|2021-05-18 09:30:00|60873.9|60858.9|60848.3|60833.3|60880.5|60865.5|60845.8|60829.5|738
1621330500000|2021-05-18 09:35:00|60849.2|60834.2|60857.4|60842.4|60860.3|60845.3|60843.9|60828.9|777
1621330800000|2021-05-18 09:40:00|60859.3|60844.3|60854.3|60839.3|60879.2|60861.4|60850.2|60835.2|749
1621331100000|2021-05-18 09:45:00|60853.4|60838.4|60870.1|60855.1|60870.6|60855.6|60847.6|60832.6|716
1621331400000|2021-05-18 09:50:00|60869.6|60854.6|60873.5|60858.5|60875.4|60860.4|60864.4|60849.4|685
1621331700000|2021-05-18 09:55:00|60873.3|60858.3|60874.6|60859.6|60875.3|60860.3|60863.7|60848.7|685
1621332000000|2021-05-18 10:00:00|60873.6|60858.6|60876.2|60861.2|60880.9|60865.9|60868.7|60853.7|691
1621332300000|2021-05-18 10:05:00|60876.3|60861.3|60892.5|60877.5|60893.2|60878.2|60874.6|60859.6|626
1621332600000|2021-05-18 10:10:00|60891.8|60876.8|60903.6|60888.6|60905.9|60890.9|60882.5|60867.5|698
1621332900000|2021-05-18 10:15:00|60903.7|60888.7|60898.4|60883.4|60909.9|60894.9|60893.9|60878.9|690
1621333200000|2021-05-18 10:20:00|60897.8|60882.8|60905.6|60890.6|60907.3|60892.3|60896.2|60881.2|602
1621333500000|2021-05-18 10:25:00|60905.8|60890.8|60904.8|60889.8|60915.3|60900.3|60895.2|60880.2|677
1621333800000|2021-05-18 10:30:00|60904.7|60889.7|60889.2|60874.2|60905|60890|60885.5|60870.5|700
1621334100000|2021-05-18 10:35:00|60889.4|60874.4|60880.2|60865.2|60891.4|60876.4|60877.6|60862.6|647
1621334400000|2021-05-18 10:40:00|60878.2|60863.2|60870.7|60855.7|60885.6|60870.6|60868.6|60853.6|648
1621334700000|2021-05-18 10:45:00|60870.5|60855.5|60888.9|60873.9|60890.9|60875.9|60870.3|60855.3|600
1621335000000|2021-05-18 10:50:00|60888.8|60873.8|60898.4|60883.4|60898.7|60883.7|60887.8|60872.8|450
1621335300000|2021-05-18 10:55:00|60897.2|60882.2|60923.9|60908.9|60924.3|60909.3|60897.2|60882.2|694
1621335600000|2021-05-18 11:00:00|60923.4|60908.4|60903.4|60888.4|60925.4|60910.4|60903.2|60888.2|701
1621335900000|2021-05-18 11:05:00|60903.6|60888.6|60920.3|60905.3|60923.2|60908.2|60902.9|60887.9|576
1621336200000|2021-05-18 11:10:00|60920.7|60905.7|60914.6|60899.6|60923.6|60908.6|60910|60895|665
1621336500000|2021-05-18 11:15:00|60915|60900|60924.2|60909.2|60924.9|60909.9|60911.8|60896.8|617
1621336800000|2021-05-18 11:20:00|60924.1|60909.1|60916.9|60901.9|60924.3|60909.3|60914.6|60899.6|541
1621337100000|2021-05-18 11:25:00|60916.6|60901.6|60921.3|60906.3|60927.4|60912.4|60911.1|60896.1|638
1621337400000|2021-05-18 11:30:00|60921.4|60906.4|60909.8|60894.8|60922.2|60907|60897|60882|726
1621337700000|2021-05-18 11:35:00|60909.7|60894.7|60893.4|60878.4|60909.7|60894.7|60892.3|60877.3|693
1621338000000|2021-05-18 11:40:00|60893.5|60878.5|60890|60875|60897.9|60882.9|60888.5|60873.5|595
1621338300000|2021-05-18 11:45:00|60889.6|60874.6|60873.8|60858.8|60897.8|60882.8|60868.7|60853.7|682
1621338600000|2021-05-18 11:50:00|60873.5|60858.5|60880.1|60865.1|60882.1|60867.1|60864.6|60849.6|694
1621338900000|2021-05-18 11:55:00|60879.9|60864.9|60872.8|60857.8|60882.1|60867.1|60870.8|60855.8|692
1621339200000|2021-05-18 12:00:00|60872.7|60857.7|60859.4|60844.4|60876.3|60861.3|60856.4|60841.4|724
1621339500000|2021-05-18 12:05:00|60858.9|60843.9|60852.7|60837.7|60861.9|60846.9|60845|60830|710
1621339800000|2021-05-18 12:10:00|60852.8|60837.8|60852.2|60837.2|60854.9|60839.9|60844.4|60829.4|662
1621340100000|2021-05-18 12:15:00|60851.3|60836.3|60854|60839|60864.5|60849.5|60851.3|60836.3|655
1621340400000|2021-05-18 12:20:00|60854.2|60839.2|60861.6|60846.6|60862.3|60847.3|60853.6|60838.6|616
1621340700000|2021-05-18 12:25:00|60861.4|60846.4|60860.6|60840.6|60862.9|60847.9|60850.4|60835.4|684
1621341000000|2021-05-18 12:30:00|60859.4|60839.4|60843.7|60828.7|60861.6|60845.5|60841.7|60826.7|724
1621341300000|2021-05-18 12:35:00|60843.8|60828.8|60843.3|60828.3|60849.6|60834.6|60840.8|60825.8|709
1621341600000|2021-05-18 12:40:00|60843.6|60828.6|60816.8|60801.8|60843.8|60828.8|60790.7|60775.7|879
1621341900000|2021-05-18 12:45:00|60816.7|60801.7|60831.5|60816.5|60832.2|60817.2|60813.4|60798.4|814
1621342200000|2021-05-18 12:50:00|60831.8|60816.8|60846.4|60831.4|60862.3|60844.5|60831.5|60815.2|839
1621342500000|2021-05-18 12:55:00|60845.9|60830.9|60853|60838|60856.1|60841.1|60830.4|60815.4|784
1621342800000|2021-05-18 13:00:00|60849.3|60834.3|60853.7|60838.7|60870.8|60855.8|60843.4|60828.4|806
1621343100000|2021-05-18 13:05:00|60855.7|60840.7|60890.1|60875.1|60890.7|60875.7|60854.2|60839.2|827
1621343400000|2021-05-18 13:10:00|60889.9|60874.9|60890.3|60875.3|60900.4|60885.4|60885|60870|857
1621343700000|2021-05-18 13:15:00|60890.1|60875.1|60894.3|60879.3|60902|60887|60879.1|60864.1|786
1621344000000|2021-05-18 13:20:00|60894.2|60879.2|60879.2|60864.2|60899.5|60884.5|60870.7|60854.6|739
1621344300000|2021-05-18 13:25:00|60877.8|60862.8|60881.9|60866.9|60889.7|60874.7|60870.2|60855.2|686
1621344600000|2021-05-18 13:30:00|60880.9|60865.9|60887.5|60872.5|60892.4|60877.4|60869.3|60854.3|703
1621344900000|2021-05-18 13:35:00|60886.2|60871.2|60863.8|60848.8|60892.2|60877.2|60861.3|60846|775
1621345200000|2021-05-18 13:40:00|60863.3|60848.3|60880.7|60865.7|60883.7|60867.1|60863.1|60847.5|952
1621345500000|2021-05-18 13:45:00|60880.8|60865.8|60880.3|60865.3|60893.3|60878.3|60873.8|60858.8|915
1621345800000|2021-05-18 13:50:00|60879.6|60864.6|60862.5|60847.5|60886.2|60871.2|60860.4|60845.4|877
1621346100000|2021-05-18 13:55:00|60862.4|60847.4|60899.4|60884.4|60900|60885|60860.5|60845.5|913
1621346400000|2021-05-18 14:00:00|60899|60884|60917.4|60897.4|60920.2|60902.6|60889.1|60874.1|956
1621346700000|2021-05-18 14:05:00|60917.9|60897.9|60919.4|60904.4|60923.8|60906|60906|60888.1|952
1621347000000|2021-05-18 14:10:00|60919.2|60904.2|60926.2|60911.2|60929|60914|60911.5|60896.5|825
1621347300000|2021-05-18 14:15:00|60926.1|60911.1|60931.1|60916.1|60934.6|60919.6|60913.2|60898.2|836
1621347600000|2021-05-18 14:20:00|60929.7|60914.7|60907.3|60892.3|60933.3|60918.3|60905.4|60890.4|813
1621347900000|2021-05-18 14:25:00|60907.1|60892.1|60914.9|60899.9|60916.7|60901.7|60891.2|60876.2|845
1621348200000|2021-05-18 14:30:00|60914.8|60899.8|60908.5|60893.5|60915.5|60900.5|60903.5|60888.5|730
1621348500000|2021-05-18 14:35:00|60907.9|60892.9|60905.4|60890.4|60919.3|60904.3|60898.3|60883.3|750
1621348800000|2021-05-18 14:40:00|60905.1|60890.1|60904.4|60889.4|60913.6|60898.6|60893.5|60878.5|819
1621349100000|2021-05-18 14:45:00|60904|60889|60889.7|60874.7|60905.3|60890.3|60885|60866.7|768
1621349400000|2021-05-18 14:50:00|60889.4|60874.4|60874.5|60859.5|60912.5|60892.5|60874.3|60858.4|796
1621349700000|2021-05-18 14:55:00|60874.4|60859.4|60874.2|60859.2|60879.6|60864.6|60845.9|60830.4|1036
1621350000000|2021-05-18 15:00:00|60873.9|60858.9|60882.8|60867.8|60888.3|60870.4|60870.4|60855.4|896
1621350300000|2021-05-18 15:05:00|60882.7|60867.7|60875.3|60855.3|60883.8|60867.7|60861.9|60844.6|856
1621350600000|2021-05-18 15:10:00|60875.5|60855.5|60896.5|60881.5|60898.9|60882.5|60865|60848.6|777
1621350900000|2021-05-18 15:15:00|60896.7|60881.7|60907.3|60892.3|60916.1|60901.1|60893.1|60877.8|761
1621351200000|2021-05-18 15:20:00|60907.4|60892.4|60926.9|60906.9|60927|60909|60905.9|60888.8|720
1621351500000|2021-05-18 15:25:00|60924.6|60909.6|60925.9|60910.9|60937.9|60920.5|60921.5|60903.5|664
1621351800000|2021-05-18 15:30:00|60926.1|60911.1|60952.3|60932.3|60953.5|60936|60922.8|60905.9|785
1621352100000|2021-05-18 15:35:00|60951.5|60931.5|60928.8|60913.8|60972.4|60952.4|60924.2|60906.6|871
1621352400000|2021-05-18 15:40:00|60931.6|60911.6|60928.4|60913.4|60941.7|60923.8|60924.5|60909.5|706
1621352700000|2021-05-18 15:45:00|60928.6|60913.6|60929|60914|60947.1|60932.1|60927.5|60912.5|693
1621353000000|2021-05-18 15:50:00|60929.2|60914.2|60937|60922|60943|60926.4|60928.2|60913.2|614
1621353300000|2021-05-18 15:55:00|60937.2|60922.2|60949.3|60934.3|60954.1|60939.1|60931|60915.4|757
1621353600000|2021-05-18 16:00:00|60949.7|60934.7|60939.9|60924.9|60955.6|60940.6|60936.8|60921.8|795
1621353900000|2021-05-18 16:05:00|60940|60925|60935.7|60920.7|60950.3|60933|60935.2|60919.5|705
1621354200000|2021-05-18 16:10:00|60937.6|60917.6|60924.4|60909.4|60949.2|60934.2|60923.4|60906.7|705
1621354500000|2021-05-18 16:15:00|60926.2|60911.2|60920.6|60905.6|60930.9|60915.3|60919.7|60903.2|639
1621354800000|2021-05-18 16:20:00|60920.3|60905.3|60901.4|60881.4|60923.9|60907.6|60898|60881.4|665
1621355100000|2021-05-18 16:25:00|60898.7|60883.7|60882.1|60862.1|60906|60889.3|60878.4|60861.3|625
1621355400000|2021-05-18 16:30:00|60882.2|60862.2|60892.3|60877.3|60895|60879.4|60880.5|60862|594
1621355700000|2021-05-18 16:35:00|60892.2|60877.2|60887.2|60872.2|60897.8|60882.2|60886.6|60869.5|452
1621356000000|2021-05-18 16:40:00|60887.1|60872.1|60890.5|60875.5|60899.5|60881.5|60878.5|60860.7|589
1621356300000|2021-05-18 16:45:00|60890.4|60875.4|60889.6|60869.6|60895.9|60880.9|60884.3|60866.3|505
1621356600000|2021-05-18 16:50:00|60888.8|60868.8|60885.2|60870.2|60889.3|60873|60876.7|60859.4|543
1621356900000|2021-05-18 16:55:00|60884.8|60869.8|60878.5|60858.5|60885.1|60870.1|60874.9|60857.7|582
1621357200000|2021-05-18 17:00:00|60875.6|60860.6|60868.3|60853.3|60878.2|60862.5|60864.3|60849.3|584
1621357500000|2021-05-18 17:05:00|60866.9|60851.9|60885.7|60870.7|60886.5|60871.5|60866.2|60851.2|530
1621357800000|2021-05-18 17:10:00|60885|60870|60880.7|60865.7|60885|60870|60879.2|60864.2|526
1621358100000|2021-05-18 17:15:00|60880.8|60865.8|60880.9|60865.9|60883.4|60868.4|60878.3|60863.3|499
1621358400000|2021-05-18 17:20:00|60880.8|60865.8|60880.7|60865.7|60883.5|60868.5|60878.9|60863.9|448
1621358700000|2021-05-18 17:25:00|60880.5|60865.5|60878.6|60863.6|60883.7|60868.7|60877.9|60861.9|418
1621359000000|2021-05-18 17:30:00|60878.4|60863.4|60878|60863|60878.8|60863.8|60870.9|60855.9|431
1621359300000|2021-05-18 17:35:00|60878.3|60863.3|60867.5|60852.5|60881.3|60866.3|60866.7|60851.7|483
1621359600000|2021-05-18 17:40:00|60867.3|60852.3|60852|60837|60869.1|60854.1|60849|60834|540
1621359900000|2021-05-18 17:45:00|60852.1|60837.1|60852.5|60837.5|60856.4|60840.9|60840|60825|639
1621360200000|2021-05-18 17:50:00|60852.9|60837.9|60850.1|60835.1|60853.7|60838.7|60847.3|60832.3|456
1621360500000|2021-05-18 17:55:00|60850.7|60835.7|60842.7|60827.7|60851.4|60836.4|60839.8|60824.8|555
1621360800000|2021-05-18 18:00:00|60844.2|60829.2|60848.3|60833.3|60849.4|60834.4|60839.3|60824.3|578
1621361100000|2021-05-18 18:05:00|60847.8|60832.8|60843.8|60828.8|60849.9|60834.9|60842.9|60827.9|416
1621361400000|2021-05-18 18:10:00|60843.9|60828.9|60822.9|60807.9|60844.5|60829.5|60822.4|60804.6|621
1621361700000|2021-05-18 18:15:00|60822.5|60807.5|60829.6|60814.6|60832.1|60815.8|60815.5|60800.5|611
1621362000000|2021-05-18 18:20:00|60829.4|60814.4|60820.8|60805.8|60831.9|60816.2|60820.5|60805.5|474
1621362300000|2021-05-18 18:25:00|60821|60806|60823.5|60808.5|60823.9|60808.9|60814.1|60799.1|559
1621362600000|2021-05-18 18:30:00|60823.7|60808.7|60822.8|60807.8|60828.5|60813.5|60819.3|60804.3|514
1621362900000|2021-05-18 18:35:00|60822.9|60807.9|60820.1|60805.1|60825.1|60810.1|60817.6|60802.6|586
1621363200000|2021-05-18 18:40:00|60820|60805|60820|60805|60828.4|60813.4|60816.9|60801.9|668
1621363500000|2021-05-18 18:45:00|60819.1|60804.1|60826.1|60811.1|60836.7|60821.5|60819.1|60804.1|726
1621363800000|2021-05-18 18:50:00|60826|60811|60819.4|60804.4|60827.7|60812.7|60817.2|60802.2|549
1621364100000|2021-05-18 18:55:00|60819.8|60804.8|60813.7|60798.7|60821.1|60806.1|60809.8|60794.8|584
1621364400000|2021-05-18 19:00:00|60814|60799|60811.8|60796.8|60819.6|60802.3|60809.4|60794.4|562
1621364700000|2021-05-18 19:05:00|60812|60797|60819.6|60804.6|60821.9|60804.6|60809.3|60794.3|648
1621365000000|2021-05-18 19:10:00|60819.5|60804.5|60828.2|60813.2|60829.2|60813.2|60813|60795.8|556
1621365300000|2021-05-18 19:15:00|60828.1|60813.1|60820|60805|60831|60813.9|60819.7|60802.7|501
1621365600000|2021-05-18 19:20:00|60819.9|60804.9|60821.4|60801.4|60826.1|60808.9|60814.8|60798.2|435
1621365900000|2021-05-18 19:25:00|60820.7|60800.7|60824.1|60804.1|60827.6|60809.6|60817.4|60800.7|469
1621366200000|2021-05-18 19:30:00|60824|60804|60821.8|60806.8|60827.1|60809.2|60817.7|60799.6|531
1621366500000|2021-05-18 19:35:00|60821.9|60806.9|60823.1|60808.1|60830|60813.5|60821.3|60803.6|482
1621366800000|2021-05-18 19:40:00|60822.9|60807.9|60820.6|60805.6|60827.6|60810.5|60817.6|60802.6|503
1621367100000|2021-05-18 19:45:00|60819.8|60804.8|60825.5|60810.5|60826.3|60811.3|60814.5|60799.5|579
1621367400000|2021-05-18 19:50:00|60827|60812|60825.6|60810.6|60830.8|60813.4|60824.6|60806.9|688
1621367700000|2021-05-18 19:55:00|60825.9|60810.9|60830.1|60810.1|60831.8|60813.7|60822.3|60805.7|625
1621368000000|2021-05-18 20:00:00|60830|60810|60837.3|60817.3|60838|60818|60824.3|60804.3|629
1621368300000|2021-05-18 20:05:00|60837.4|60817.4|60835.8|60815.8|60838.3|60820.1|60834.1|60814.1|325
1621368600000|2021-05-18 20:10:00|60835.7|60815.7|60839.7|60819.7|60845.5|60825.5|60835.1|60815.1|349
1621368900000|2021-05-18 20:15:00|60839.2|60819.2|60840.9|60820.9|60842.4|60822.4|60839.1|60819.1|243
1621369200000|2021-05-18 20:20:00|60840.8|60820.8|60846.1|60826.1|60847.2|60827.2|60840.8|60820.8|136
1621369500000|2021-05-18 20:25:00|60846|60826|60831.6|60811.6|60848.7|60828.7|60830.4|60810.4|370
1621369800000|2021-05-18 20:30:00|60831.3|60811.3|60833.9|60813.9|60839.9|60819.9|60826.5|60806.5|378
1621370100000|2021-05-18 20:35:00|60834|60814|60847.5|60827.5|60847.7|60827.7|60833.2|60813.5|304
1621370400000|2021-05-18 20:40:00|60849.4|60832.5|60851.6|60831.6|60851.8|60832.5|60837.1|60817.1|383
1621370700000|2021-05-18 20:45:00|60850.3|60830.3|60846.8|60826.8|60850.3|60830.3|60838.8|60821|302
1621371000000|2021-05-18 20:50:00|60847.1|60827.1|60849.7|60829.7|60850.3|60830.3|60845.6|60825.6|407
1621371300000|2021-05-18 20:55:00|60849.6|60829.6|60849.4|60829.4|60849.9|60829.9|60844.3|60824.3|575
1621371600000|2021-05-18 21:00:00|60852.6|60826.8|60849.8|60820.2|60854.8|60829.4|60849.8|60805.7|79
1621371900000|2021-05-18 21:05:00|60853.9|60802.8|60853.3|60809.8|60856.8|60821.7|60845.8|60796.1|97
1621372200000|2021-05-18 21:10:00|60856.8|60812.5|60848.3|60812|60856.8|60823.8|60836.1|60798.9|122
1621372500000|2021-05-18 21:15:00|60845.3|60812.1|60854.4|60825.9|60860.5|60831.9|60840.6|60803.2|170
1621372800000|2021-05-18 21:20:00|60853.5|60826.6|60851|60829|60865.5|60832.9|60844|60816.7|152
1621373100000|2021-05-18 21:25:00|60850.7|60830.7|60855.4|60834|60863.7|60836.5|60847.4|60817.7|130
1621373400000|2021-05-18 21:30:00|60854.9|60834.9|60855|60831.1|60859.6|60837.4|60850.7|60826.9|182
1621373700000|2021-05-18 21:35:00|60854.1|60832.5|60848.3|60824.6|60855.7|60834.5|60845.1|60822.4|183
1621374000000|2021-05-18 21:40:00|60848.1|60824.5|60848.7|60828.7|60853.2|60830.1|60844.3|60820.9|137
1621374300000|2021-05-18 21:45:00|60848.3|60828.3|60846.8|60826.8|60857.8|60829.2|60844.4|60818.2|134
1621374600000|2021-05-18 21:50:00|60847.2|60827.2|60847.8|60826.6|60856.6|60832.7|60845.7|60823.2|114
1621374900000|2021-05-18 21:55:00|60853.8|60823.5|60839.9|60819.9|60853.8|60829|60834.7|60811.6|211
1621375200000|2021-05-18 22:00:00|60840.5|60820.5|60839.9|60819.9|60841.8|60821.8|60835.5|60815.5|356
1621375500000|2021-05-18 22:05:00|60840|60820|60842.5|60822.5|60843.2|60823.2|60838.9|60818.9|233
1621375800000|2021-05-18 22:10:00|60842.6|60822.6|60844|60824|60845.9|60825.9|60841.3|60821.3|257
1621376100000|2021-05-18 22:15:00|60843.4|60823.4|60847.6|60827.6|60849.1|60829.1|60843.4|60823.4|263
1621376400000|2021-05-18 22:20:00|60847.3|60827.3|60852.1|60832.1|60852.5|60832.5|60846.7|60826.7|227
1621376700000|2021-05-18 22:25:00|60851.4|60831.4|60851.5|60831.5|60854.1|60834.1|60850.4|60830.4|270
1621377000000|2021-05-18 22:30:00|60851|60831|60847.9|60827.9|60852.3|60832.3|60847.2|60827.2|224
1621377300000|2021-05-18 22:35:00|60848|60828|60848|60828|60848.4|60828.4|60846.9|60826.9|171
1621377600000|2021-05-18 22:40:00|60847.9|60827.9|60846.1|60826.1|60849.8|60829.8|60844.6|60824.6|218
1621377900000|2021-05-18 22:45:00|60845.7|60825.7|60844.3|60824.3|60847.6|60827.6|60844.3|60824.3|242
1621378200000|2021-05-18 22:50:00|60844.7|60824.7|60843|60823|60846.4|60826.4|60842.1|60822.1|183
1621378500000|2021-05-18 22:55:00|60842.9|60822.9|60842.1|60822.1|60843.6|60823.6|60838.7|60818.7|238
1621378800000|2021-05-18 23:00:00|60842.2|60822.2|60851.7|60831.7|60854.6|60834.6|60842.2|60822.2|298
1621379100000|2021-05-18 23:05:00|60851.8|60831.8|60846.4|60826.4|60852.5|60832.5|60845.9|60825.9|280
1621379400000|2021-05-18 23:10:00|60846.2|60826.2|60852.2|60832.2|60852.9|60832.9|60845.8|60825.8|255
1621379700000|2021-05-18 23:15:00|60852.1|60832.1|60852.6|60832.6|60853.3|60833.3|60849.1|60829.1|197
1621380000000|2021-05-18 23:20:00|60852|60832|60853.6|60833.6|60855.3|60835.3|60851.5|60831.5|196
1621380300000|2021-05-18 23:25:00|60853.4|60833.4|60850.7|60830.7|60855.5|60835.5|60848.6|60828.6|241
1621380600000|2021-05-18 23:30:00|60850.1|60830.1|60845.6|60825.6|60852.3|60832.3|60843.1|60823.1|307
1621380900000|2021-05-18 23:35:00|60845.4|60825.4|60844.6|60824.6|60847|60828.1|60843.1|60823.1|339
1621381200000|2021-05-18 23:40:00|60845.3|60825.3|60842.6|60822.6|60845.3|60825.3|60838.9|60818.9|303
1621381500000|2021-05-18 23:45:00|60842.7|60822.7|60838.3|60818.3|60844.4|60824.4|60837.1|60817.1|376
1621381800000|2021-05-18 23:50:00|60838.4|60818.4|60838.1|60818.1|60841.1|60821.1|60834|60814|318
1621382100000|2021-05-18 23:55:00|60838.4|60818.4|60850.5|60830.5|60854.5|60834.5|60837.5|60817.5|379
1621382400000|2021-05-19 00:00:00|60850.2|60830.2|60854.9|60834.9|60857.5|60837.5|60844.7|60824.7|592
1621382700000|2021-05-19 00:05:00|60854.8|60834.8|60844.9|60824.9|60857.3|60837.3|60840.3|60820.3|545
1621383000000|2021-05-19 00:10:00|60844.7|60824.7|60844.3|60824.3|60850.3|60830.3|60839|60819|532
1621383300000|2021-05-19 00:15:00|60844.2|60824.2|60847.5|60827.5|60848.7|60829|60841.4|60822|414
1621383600000|2021-05-19 00:20:00|60847.4|60827.4|60831.5|60811.5|60849.9|60832.3|60829|60809|499
1621383900000|2021-05-19 00:25:00|60831.6|60811.6|60834|60814|60835.1|60815.1|60826.2|60806.2|549
1621384200000|2021-05-19 00:30:00|60833.9|60813.9|60833.6|60813.6|60834.7|60814.7|60826.8|60806.8|528
1621384500000|2021-05-19 00:35:00|60833.8|60813.8|60829.1|60809.1|60834.4|60816.1|60826.7|60806.7|373
1621384800000|2021-05-19 00:40:00|60829.3|60809.3|60815.7|60795.7|60831.1|60811.2|60814.7|60794.7|452
1621385100000|2021-05-19 00:45:00|60816|60796|60803.4|60783.4|60819.3|60799.3|60798.6|60778.6|666
1621385400000|2021-05-19 00:50:00|60803.3|60783.3|60820|60800|60824.3|60804.3|60800.4|60780.4|699
1621385700000|2021-05-19 00:55:00|60818.7|60798.7|60830.7|60810.7|60835.5|60815.5|60814.9|60795.5|648
1621386000000|2021-05-19 01:00:00|60830.6|60810.6|60835.8|60815.8|60853.9|60833.9|60830.5|60810.5|772
1621386300000|2021-05-19 01:05:00|60835.6|60815.6|60828.8|60808.8|60841.7|60821.7|60828.6|60808.6|708
1621386600000|2021-05-19 01:10:00|60828.5|60808.5|60837|60817|60844.7|60824.7|60824.3|60804.3|712
1621386900000|2021-05-19 01:15:00|60837.2|60817.2|60838.2|60818.2|60842.1|60822.1|60832|60812|577
1621387200000|2021-05-19 01:20:00|60838.3|60818.3|60856.9|60836.9|60864.9|60844.9|60835.1|60815.1|690
1621387500000|2021-05-19 01:25:00|60857.1|60837.1|60841.1|60821.1|60859|60840.9|60837.7|60817.7|544
1621387800000|2021-05-19 01:30:00|60841.2|60821.2|60844.1|60824.1|60847.6|60827.6|60836.4|60816.4|571
1621388100000|2021-05-19 01:35:00|60844.3|60824.3|60850.2|60830.2|60852.4|60832.4|60841.4|60821.4|556
1621388400000|2021-05-19 01:40:00|60850.5|60830.5|60855.3|60835.3|60861.7|60842.5|60846.7|60826.7|593
1621388700000|2021-05-19 01:45:00|60855.4|60835.4|60849.6|60829.6|60856.7|60838.8|60848|60828|492
1621389000000|2021-05-19 01:50:00|60849.5|60829.5|60850|60830|60857.9|60837.9|60848.2|60828.2|503
1621389300000|2021-05-19 01:55:00|60849.9|60829.9|60853.7|60833.7|60856.6|60836.6|60842.8|60823.7|570
1621389600000|2021-05-19 02:00:00|60853.3|60833.3|60874|60854|60874.4|60854.4|60853.3|60833.3|711
1621389900000|2021-05-19 02:05:00|60874.2|60854.2|60867.5|60847.5|60876.1|60856.1|60862.3|60842.3|671
1621390200000|2021-05-19 02:10:00|60867.8|60847.8|60865.8|60845.8|60875.3|60855.3|60861.2|60841.2|637
1621390500000|2021-05-19 02:15:00|60865.7|60845.7|60866.1|60846.1|60867|60849.3|60860|60840.8|501
1621390800000|2021-05-19 02:20:00|60866.2|60846.2|60865.5|60845.5|60869.5|60849.5|60861.6|60841.6|554
1621391100000|2021-05-19 02:25:00|60865.2|60845.2|60858.9|60838.9|60865.2|60845.2|60853.4|60833.4|513
1621391400000|2021-05-19 02:30:00|60858.7|60838.7|60849.2|60829.2|60860.7|60840.7|60842.2|60822.2|661
1621391700000|2021-05-19 02:35:00|60848.6|60828.6|60840.8|60820.8|60850.1|60832.2|60838.3|60818.3|484
1621392000000|2021-05-19 02:40:00|60840.9|60820.9|60849.5|60829.5|60856.9|60836.9|60840.7|60820.7|581
1621392300000|2021-05-19 02:45:00|60850|60830|60847.2|60827.2|60858.5|60838.5|60846.5|60826.5|440
1621392600000|2021-05-19 02:50:00|60847.3|60827.3|60854.3|60834.3|60855.7|60835.7|60843.8|60823.8|537
1621392900000|2021-05-19 02:55:00|60853.7|60833.7|60851.3|60831.3|60855.4|60835.4|60845.8|60825.8|543
1621393200000|2021-05-19 03:00:00|60851.5|60831.5|60854.2|60834.2|60856.8|60838.6|60848.9|60828.9|637
1621393500000|2021-05-19 03:05:00|60853.4|60833.4|60843|60823|60854.4|60836.5|60842.6|60822.6|407
1621393800000|2021-05-19 03:10:00|60842.9|60822.9|60842|60822|60844.5|60824.5|60836.2|60818.1|398
1621394100000|2021-05-19 03:15:00|60842.1|60822.1|60831.8|60816.8|60842.1|60825.7|60831.4|60811.5|475
1621394400000|2021-05-19 03:20:00|60834.9|60814.9|60830.8|60810.8|60834.9|60817.1|60827.1|60808.3|505
1621394700000|2021-05-19 03:25:00|60830.6|60810.6|60822|60802|60831.4|60813.2|60820.1|60800.1|469
1621395000000|2021-05-19 03:30:00|60822.1|60802.1|60815.4|60795.4|60822.4|60803.3|60811.7|60793.8|456
1621395300000|2021-05-19 03:35:00|60815.2|60795.2|60814.7|60794.7|60817.5|60797.5|60809|60789|512
1621395600000|2021-05-19 03:40:00|60813.8|60793.8|60818.9|60798.9|60820.6|60801.7|60813|60793.3|506
1621395900000|2021-05-19 03:45:00|60818.8|60798.8|60815.3|60795.3|60820.8|60803.7|60813.9|60795.3|396
1621396200000|2021-05-19 03:50:00|60816.3|60796.3|60810.8|60790.8|60817.7|60797.7|60808.3|60788.3|375
1621396500000|2021-05-19 03:55:00|60810.7|60790.7|60815.6|60795.6|60816.1|60797.4|60809.2|60789.2|411
1621396800000|2021-05-19 04:00:00|60815.5|60795.5|60808|60788|60815.9|60795.9|60804.4|60784.4|517
1621397100000|2021-05-19 04:05:00|60807.9|60787.9|60802.1|60782.1|60808.4|60790.4|60799.4|60782|464
1621397400000|2021-05-19 04:10:00|60802.2|60782.2|60799.2|60779.2|60804.5|60785.6|60797.8|60779.2|388
1621397700000|2021-05-19 04:15:00|60799.7|60779.7|60790.4|60775.4|60800.2|60782.3|60788.1|60768.7|435
1621398000000|2021-05-19 04:20:00|60791.2|60776.2|60789.5|60769.5|60794.3|60776.2|60787.5|60767.9|404
1621398300000|2021-05-19 04:25:00|60789.6|60769.6|60788|60768|60790.4|60772.9|60785.4|60767.2|266
1621398600000|2021-05-19 04:30:00|60787.9|60767.9|60792.9|60772.9|60796.4|60778.1|60787.8|60767.8|457
1621398900000|2021-05-19 04:35:00|60792.7|60772.7|60795.6|60775.6|60796.1|60776.1|60789.5|60772|407
1621399200000|2021-05-19 04:40:00|60795.7|60775.7|60805.8|60785.8|60806.2|60787.8|60792.4|60772.4|495
1621399500000|2021-05-19 04:45:00|60806.3|60786.3|60805.3|60785.3|60810.5|60792.3|60803.1|60784.7|524
1621399800000|2021-05-19 04:50:00|60805.1|60785.1|60809.4|60789.4|60812.2|60794.6|60802|60784.5|448
1621400100000|2021-05-19 04:55:00|60809.5|60789.5|60805.8|60785.8|60809.7|60791.6|60797.8|60777.8|477
1621400400000|2021-05-19 05:00:00|60806|60786|60796.3|60776.3|60809.5|60789.5|60796.3|60776.3|431
1621400700000|2021-05-19 05:05:00|60796.4|60776.4|60798.4|60778.4|60800.6|60783.1|60793.3|60775.6|450
1621401000000|2021-05-19 05:10:00|60798.2|60778.2|60795.2|60775.2|60800.5|60783.1|60794.2|60774.2|434
1621401300000|2021-05-19 05:15:00|60795.4|60775.4|60792.3|60772.3|60801.3|60783.9|60789.6|60770.3|423
1621401600000|2021-05-19 05:20:00|60792.4|60772.4|60787|60767|60793.3|60775.7|60784.1|60766.3|327
1621401900000|2021-05-19 05:25:00|60786.8|60766.8|60788.8|60768.8|60790.5|60772.9|60784.2|60765.6|384
1621402200000|2021-05-19 05:30:00|60788.7|60768.7|60790.3|60770.3|60792.1|60774.7|60785.4|60766.9|462
1621402500000|2021-05-19 05:35:00|60790.6|60770.6|60785.3|60770.3|60792|60774.4|60784.9|60766.9|393
1621402800000|2021-05-19 05:40:00|60784.8|60769.8|60780.3|60760.3|60792.4|60774.3|60780.3|60760.3|388
1621403100000|2021-05-19 05:45:00|60780.7|60760.7|60760|60740|60785.4|60765.4|60759.1|60739.1|584
1621403400000|2021-05-19 05:50:00|60759.2|60739.2|60762.3|60742.3|60769.2|60750.1|60750.3|60730.3|636
1621403700000|2021-05-19 05:55:00|60762.5|60742.5|60765.7|60745.7|60767.9|60749.3|60752.5|60734.2|559
1621404000000|2021-05-19 06:00:00|60765.9|60745.9|60760|60740|60773.7|60753.7|60755.9|60735.9|695
1621404300000|2021-05-19 06:05:00|60759.1|60739.1|60754.1|60734.1|60774.5|60756.5|60749.9|60731.2|754
1621404600000|2021-05-19 06:10:00|60754|60734|60749.2|60734.2|60764.3|60748.3|60748.9|60732.8|691
1621404900000|2021-05-19 06:15:00|60750.6|60735.6|60751.7|60736.7|60762.2|60746.2|60749.2|60734.2|607
1621405200000|2021-05-19 06:20:00|60751.8|60736.8|60745.1|60730.1|60757.6|60740.6|60745|60729.5|500
1621405500000|2021-05-19 06:25:00|60745.5|60730.5|60739.6|60724.6|60754.6|60739.3|60736.5|60718.9|765
1621405800000|2021-05-19 06:30:00|60739.7|60724.7|60768.8|60748.8|60768.8|60752.2|60737.6|60722.6|763
1621406100000|2021-05-19 06:35:00|60766.4|60751.4|60763.5|60748.5|60777.5|60762.5|60761.2|60746.2|794
1621406400000|2021-05-19 06:40:00|60763.7|60748.7|60769.8|60754.8|60776.8|60761.8|60754.5|60739.5|691
1621406700000|2021-05-19 06:45:00|60769.4|60754.4|60778.4|60763.4|60780.5|60765.5|60763.1|60748.1|678
1621407000000|2021-05-19 06:50:00|60779|60764|60754.1|60739.1|60782.9|60767.9|60752.7|60737.7|706
1621407300000|2021-05-19 06:55:00|60754.3|60739.3|60768.3|60753.3|60769.4|60754.4|60749.8|60734.8|674
1621407600000|2021-05-19 07:00:00|60768.2|60753.2|60735.6|60720.6|60787.9|60770.9|60735|60717.7|977
1621407900000|2021-05-19 07:05:00|60735.7|60720.7|60772.8|60757.8|60776|60758.8|60734|60717.5|872
1621408200000|2021-05-19 07:10:00|60771.6|60756.6|60763|60748|60784.3|60769.3|60757.3|60742.3|834
1621408500000|2021-05-19 07:15:00|60763.7|60748.7|60781.6|60766.6|60784|60769|60761.1|60744.9|848
1621408800000|2021-05-19 07:20:00|60781.4|60766.4|60793.3|60778.3|60802.2|60787.2|60773.3|60758.3|867
1621409100000|2021-05-19 07:25:00|60793.4|60778.4|60790.7|60775.7|60799.6|60784.6|60769|60754|868
1621409400000|2021-05-19 07:30:00|60791.4|60776.4|60824.3|60809.3|60825.2|60810.2|60790.4|60775.4|828
1621409700000|2021-05-19 07:35:00|60824.4|60809.4|60825.1|60810.1|60831.5|60816.5|60819.4|60804.4|815
1621410000000|2021-05-19 07:40:00|60825.3|60810.3|60825.6|60810.6|60838|60823|60818.2|60802.8|821
1621410300000|2021-05-19 07:45:00|60826.5|60811.5|60845.8|60830.8|60846.3|60831.3|60818.3|60803.3|837
1621410600000|2021-05-19 07:50:00|60845.9|60830.9|60872.5|60857.5|60878.5|60862.3|60835.5|60818.3|848
1621410900000|2021-05-19 07:55:00|60871|60856|60853.5|60838.5|60871|60856|60849.7|60834.7|890
1621411200000|2021-05-19 08:00:00|60852|60837|60837|60822|60863.4|60848.4|60834.4|60819.4|914
1621411500000|2021-05-19 08:05:00|60836.9|60821.9|60835.6|60820.6|60846|60831|60827.2|60812.2|788
1621411800000|2021-05-19 08:10:00|60834.4|60819.4|60840.2|60825.2|60851.9|60836.9|60828.4|60813.4|740
1621412100000|2021-05-19 08:15:00|60840.3|60825.3|60846|60831|60850.7|60835.2|60837|60820.4|762
1621412400000|2021-05-19 08:20:00|60846.4|60831.4|60840.7|60825.7|60848.3|60833.3|60828.5|60813.5|768
1621412700000|2021-05-19 08:25:00|60840.2|60825.2|60886.6|60871.6|60888.7|60873.7|60840|60825|867
1621413000000|2021-05-19 08:30:00|60886.5|60871.5|60864.5|60849.5|60888.4|60873.4|60848.1|60833.1|796
1621413300000|2021-05-19 08:35:00|60864.4|60849.4|60892.1|60877.1|60902|60887|60860.6|60843.5|834
1621413600000|2021-05-19 08:40:00|60892.3|60877.3|60908.3|60893.3|60921.7|60906.7|60890.8|60875.8|820
1621413900000|2021-05-19 08:45:00|60909.4|60894.4|60931|60916|60935.9|60920.9|60908.6|60893.6|874
1621414200000|2021-05-19 08:50:00|60931.3|60916.3|60906.3|60891.3|60933|60918|60902.6|60887.6|820
1621414500000|2021-05-19 08:55:00|60905.7|60890.7|60875.1|60860.1|60907.4|60892.4|60872|60855|856
1621414800000|2021-05-19 09:00:00|60875.3|60860.3|60862.6|60847.6|60878.8|60863.6|60856|60841|805
1621415100000|2021-05-19 09:05:00|60862.8|60847.8|60876|60861|60877.3|60862.3|60858|60843|783
1621415400000|2021-05-19 09:10:00|60876.4|60861.4|60881.1|60866.1|60888.3|60873.3|60872.4|60857.4|789
1621415700000|2021-05-19 09:15:00|60883.1|60868.1|60881.7|60866.7|60889.5|60874.5|60876|60861|810
1621416000000|2021-05-19 09:20:00|60881.9|60866.9|60891.7|60876.7|60892.6|60877.6|60879.5|60862|757
1621416300000|2021-05-19 09:25:00|60891.5|60876.5|60913.3|60898.3|60913.8|60898.8|60890.5|60875.5|829
1621416600000|2021-05-19 09:30:00|60913.6|60898.6|60899.2|60884.2|60920|60903.5|60898.6|60882|802
1621416900000|2021-05-19 09:35:00|60900.2|60885.2|60888.3|60873.3|60902.5|60887.5|60888.3|60873.3|754
1621417200000|2021-05-19 09:40:00|60888.4|60873.4|60895|60880|60899.3|60884.3|60886.3|60871.3|759
1621417500000|2021-05-19 09:45:00|60895.3|60880.3|60890.9|60875.9|60901.8|60886.8|60883|60868|820
1621417800000|2021-05-19 09:50:00|60891.1|60876.1|60891.9|60876.9|60900.9|60885.9|60883.9|60868.9|793
1621418100000|2021-05-19 09:55:00|60892|60877|60903.8|60888.8|60914.6|60899.6|60888.6|60873.6|841
1621418400000|2021-05-19 10:00:00|60903.9|60888.9|60890.8|60875.8|60906.8|60891|60884.8|60869.8|692
1621418700000|2021-05-19 10:05:00|60891.2|60876.2|60896.8|60881.8|60896.8|60881.8|60877.9|60862.9|663
1621419000000|2021-05-19 10:10:00|60896.7|60881.7|60908.9|60893.9|60914.4|60899.4|60890.4|60875.4|764
1621419300000|2021-05-19 10:15:00|60908.8|60893.8|60913.6|60898.6|60919|60901.6|60906.4|60891.4|724
1621419600000|2021-05-19 10:20:00|60913.7|60898.7|60935.8|60920.8|60951.2|60936.2|60911.1|60896.1|810
1621419900000|2021-05-19 10:25:00|60935.9|60920.9|60941.9|60926.9|60950.2|60935.2|60932.7|60917.7|813
1621420200000|2021-05-19 10:30:00|60941.6|60926.6|60949.4|60934.4|60956.2|60941.2|60940.6|60925.6|794
1621420500000|2021-05-19 10:35:00|60949.9|60934.9|60946.7|60931.7|60949.9|60934.9|60936.8|60921.8|687
1621420800000|2021-05-19 10:40:00|60946.8|60931.8|60928.2|60913.2|60947.5|60932.5|60925.4|60910.4|704
1621421100000|2021-05-19 10:45:00|60928.4|60913.4|60929.6|60914.6|60944.1|60929.1|60925.8|60910.8|698
1621421400000|2021-05-19 10:50:00|60929.7|60914.7|60925|60910|60934.1|60919.1|60918.8|60903.8|730
1621421700000|2021-05-19 10:55:00|60925.1|60910.1|60921.8|60906.8|60925.8|60910.8|60913.1|60896.2|756
1621422000000|2021-05-19 11:00:00|60922.5|60907.5|60917.9|60902.9|60927|60912|60913|60898|703
1621422300000|2021-05-19 11:05:00|60918.8|60903.8|60956|60941|60959.5|60944.5|60913.1|60898.1|893
1621422600000|2021-05-19 11:10:00|60954.1|60939.1|60936.5|60921.5|60955.7|60940.7|60936|60921|829
1621422900000|2021-05-19 11:15:00|60936|60921|60994|60974|60997.5|60982.5|60933.7|60918.7|891
1621423200000|2021-05-19 11:20:00|60994.6|60974.6|60980.5|60965.5|61013.9|60997.6|60973.8|60958.8|889
1621423500000|2021-05-19 11:25:00|60980.1|60965.1|60963.7|60948.7|60980.5|60965.5|60958.3|60943.3|903
1621423800000|2021-05-19 11:30:00|60963.4|60948.4|60950.6|60935.6|60965.6|60950.6|60950.2|60935.2|845
1621424100000|2021-05-19 11:35:00|60950.7|60935.7|60954.2|60939.2|60956.2|60941.2|60941.4|60926.4|864
1621424400000|2021-05-19 11:40:00|60954.3|60939.3|60959.3|60944.3|60971.5|60956.5|60953.3|60938.3|827
1621424700000|2021-05-19 11:45:00|60959.4|60944.4|60958.4|60943.4|60964.2|60949.2|60946|60931|817
1621425000000|2021-05-19 11:50:00|60958.5|60943.5|60949.1|60934.1|60961.2|60946.2|60948.2|60933.2|752
1621425300000|2021-05-19 11:55:00|60945.8|60930.8|60922.7|60907.7|60945.8|60930.8|60922.3|60907.3|851
1621425600000|2021-05-19 12:00:00|60923.2|60908.2|60919.2|60904.2|60944.4|60929.4|60914.2|60899.2|831
1621425900000|2021-05-19 12:05:00|60920.4|60905.4|60909.6|60894.6|60920.9|60905.9|60908.6|60892.7|830
1621426200000|2021-05-19 12:10:00|60909.1|60894.1|60895.9|60880.9|60909.1|60894.1|60892.9|60877.9|803
1621426500000|2021-05-19 12:15:00|60896.1|60881.1|60887.5|60872.5|60902.8|60887.8|60880.2|60865.2|772
1621426800000|2021-05-19 12:20:00|60887.6|60872.6|60886.1|60871.1|60897.4|60882.4|60880|60865|802
1621427100000|2021-05-19 12:25:00|60887.5|60872.5|60883|60868|60893.1|60878.1|60882|60867|671
1621427400000|2021-05-19 12:30:00|60884.1|60869.1|60900.9|60885.9|60901|60886|60881.4|60866.4|876
1621427700000|2021-05-19 12:35:00|60900.2|60885.2|60896.8|60881.8|60900.4|60885.4|60883.7|60868.3|850
1621428000000|2021-05-19 12:40:00|60896.3|60881.3|60891.1|60876.1|60898.6|60883.6|60882.9|60867.9|738
1621428300000|2021-05-19 12:45:00|60890.8|60875.8|60899.3|60884.3|60901.7|60886.7|60885|60870|728
1621428600000|2021-05-19 12:50:00|60899.4|60884.4|60906.8|60891.8|60910.1|60892.8|60895.8|60879.1|842
1621428900000|2021-05-19 12:55:00|60906.7|60891.7|60918.8|60903.8|60931.8|60916.3|60890.2|60873.7|972
1621429200000|2021-05-19 13:00:00|60918.7|60903.7|60906.1|60891.1|60940|60924.5|60906|60891|1074
1621429500000|2021-05-19 13:05:00|60905.8|60890.8|60893.7|60878.7|60910.4|60893.3|60885.8|60870.8|997
1621429800000|2021-05-19 13:10:00|60894.2|60879.2|60891.6|60876.6|60898.2|60883.2|60883.1|60868.1|974
1621430100000|2021-05-19 13:15:00|60891.5|60876.5|60905.6|60885.6|60905.9|60885.9|60878.6|60858.6|1006
1621430400000|2021-05-19 13:20:00|60905.3|60885.3|60886.4|60866.4|60905.3|60885.6|60872|60852|1014
1621430700000|2021-05-19 13:25:00|60885.7|60865.7|60883.7|60863.7|60895|60876.9|60875.9|60858.7|811
1621431000000|2021-05-19 13:30:00|60881.5|60866.5|60871.3|60856.3|60888.4|60870.6|60868.5|60853.5|740
1621431300000|2021-05-19 13:35:00|60871.1|60856.1|60833.4|60818.4|60871.1|60856.1|60828.5|60813.5|747
1621431600000|2021-05-19 13:40:00|60833.2|60818.2|60796.4|60781.4|60837.5|60822.5|60792.6|60777.6|758
1621431900000|2021-05-19 13:45:00|60795.7|60780.7|60776.8|60761.8|60804.6|60789.6|60772.3|60757.3|765
1621432200000|2021-05-19 13:50:00|60776.9|60761.9|60795|60775|60799.1|60782.9|60764.2|60749.2|954
1621432500000|2021-05-19 13:55:00|60792.3|60777.3|60813.6|60798.6|60815.6|60800.6|60782.7|60767.7|974
1621432800000|2021-05-19 14:00:00|60813.5|60798.5|60811|60796|60834.9|60819.8|60805.9|60789.2|1022
1621433100000|2021-05-19 14:05:00|60812|60797|60840.6|60825.6|60846.9|60831.9|60801.6|60786.1|1035
1621433400000|2021-05-19 14:10:00|60841|60826|60851.7|60831.7|60870.3|60853|60833.8|60816.1|1009
1621433700000|2021-05-19 14:15:00|60848.9|60833.9|60853.9|60838.9|60869.1|60851.3|60847.1|60831.8|1006
1621434000000|2021-05-19 14:20:00|60854.4|60834.4|60846.4|60831.4|60859.1|60844.1|60837.9|60822.9|1008
1621434300000|2021-05-19 14:25:00|60846.5|60831.5|60814.6|60799.6|60852|60837|60807.9|60790.6|1004
1621434600000|2021-05-19 14:30:00|60814.4|60799.4|60821.8|60806.8|60836|60821|60810.9|60793.5|989
1621434900000|2021-05-19 14:35:00|60820.4|60805.4|60849.3|60834.3|60851.8|60834.9|60809.2|60791.7|1017
1621435200000|2021-05-19 14:40:00|60849.4|60834.4|60885.4|60865.4|60887.4|60867.4|60841.5|60825.1|1052
1621435500000|2021-05-19 14:45:00|60885.5|60865.5|60867|60847|60901.4|60881.4|60861.3|60843.7|1006
1621435800000|2021-05-19 14:50:00|60864.9|60849.9|60871.7|60856.7|60882.4|60866.5|60856.7|60841.7|917
1621436100000|2021-05-19 14:55:00|60872.3|60857.3|60876.2|60861.2|60891.8|60876.8|60866.1|60851.1|933
1621436400000|2021-05-19 15:00:00|60877.2|60862.2|60876.4|60861.4|60887.8|60871.9|60867.4|60852.4|939
1621436700000|2021-05-19 15:05:00|60876.2|60861.2|60878.1|60858.1|60891.6|60873.3|60868|60851|899
1621437000000|2021-05-19 15:10:00|60878.2|60858.2|60884.1|60864.1|60894.2|60876.3|60878.2|60858.2|862
1621437300000|2021-05-19 15:15:00|60884.3|60864.3|60885.2|60870.2|60890.3|60872.5|60877.1|60860.7|846
1621437600000|2021-05-19 15:20:00|60885.1|60870.1|60850.9|60835.9|60886.7|60871.7|60840.1|60825.1|896
1621437900000|2021-05-19 15:25:00|60851.1|60836.1|60862.2|60847.2|60864.2|60849.2|60843.8|60828.8|772
1621438200000|2021-05-19 15:30:00|60862.1|60847.1|60881|60866|60881|60866|60857.5|60842.5|827
1621438500000|2021-05-19 15:35:00|60881.3|60866.3|60872.3|60857.3|60889.1|60874.1|60867.4|60852.4|807
1621438800000|2021-05-19 15:40:00|60872.4|60857.4|60877.2|60862.2|60885.6|60870.6|60869.1|60854.1|724
1621439100000|2021-05-19 15:45:00|60877.1|60862.1|60880.3|60865.3|60889.8|60874.8|60876.9|60861.9|707
1621439400000|2021-05-19 15:50:00|60880.1|60865.1|60882.7|60867.7|60888|60873|60876.7|60861.7|652
1621439700000|2021-05-19 15:55:00|60882.2|60867.2|60879.5|60864.5|60883.2|60868.2|60869|60854|712
1621440000000|2021-05-19 16:00:00|60879.4|60864.4|60888.3|60873.3|60897.5|60882.5|60878.1|60863.1|799
1621440300000|2021-05-19 16:05:00|60888.4|60873.4|60888.1|60873.1|60895.5|60879.3|60880.8|60865.2|687
1621440600000|2021-05-19 16:10:00|60888.2|60873.2|60879.8|60864.8|60892.8|60876.1|60871.5|60854.3|673
1621440900000|2021-05-19 16:15:00|60880.4|60865.4|60876.2|60861.2|60891.4|60874.1|60875.8|60860.8|649
1621441200000|2021-05-19 16:20:00|60876.1|60861.1|60868.6|60853.6|60878.3|60862.5|60852.9|60837.9|659
1621441500000|2021-05-19 16:25:00|60868.9|60853.9|60883|60868|60889.5|60873.4|60868.5|60853.5|693
1621441800000|2021-05-19 16:30:00|60882.8|60867.8|60873.1|60858.1|60883.3|60868.3|60871.3|60856|624
1621442100000|2021-05-19 16:35:00|60872.7|60857.7|60886|60871|60888.8|60873.8|60869.3|60854.3|629
1621442400000|2021-05-19 16:40:00|60886.3|60871.3|60891|60876|60893.5|60878.5|60878.8|60863.8|679
1621442700000|2021-05-19 16:45:00|60891.1|60876.1|60891.4|60876.4|60894.4|60879.1|60883|60868|698
1621443000000|2021-05-19 16:50:00|60891.3|60876.3|60894.1|60879.1|60896.7|60881.7|60883.4|60868.4|727
1621443300000|2021-05-19 16:55:00|60894|60879|60903.9|60888.9|60906.3|60891.3|60887.1|60871.9|744
1621443600000|2021-05-19 17:00:00|60903.8|60888.8|60900.6|60885.6|60906.4|60891.4|60892.2|60875.2|670
1621443900000|2021-05-19 17:05:00|60900.8|60885.8|60895.7|60880.7|60904.2|60887|60889.1|60871.5|702
1621444200000|2021-05-19 17:10:00|60896|60881|60888.9|60873.9|60898.1|60883.1|60885.7|60865.9|745
1621444500000|2021-05-19 17:15:00|60888.8|60873.8|60893.4|60878.4|60895.5|60879.3|60888.2|60871.2|526
1621444800000|2021-05-19 17:20:00|60893.9|60878.9|60907.4|60892.4|60910.3|60892.9|60892.5|60875.4|625
1621445100000|2021-05-19 17:25:00|60907.3|60892.3|60909.1|60894.1|60913.9|60896.6|60900.5|60883.6|633
1621445400000|2021-05-19 17:30:00|60909.3|60894.3|60919.4|60904.4|60922.9|60905.9|60906.8|60889.4|642
1621445700000|2021-05-19 17:35:00|60919.1|60904.1|60913.3|60898.3|60927.6|60911.8|60912.3|60897.3|649
1621446000000|2021-05-19 17:40:00|60913.2|60898.2|60913.8|60898.8|60919.8|60903.2|60909.3|60893|569
1621446300000|2021-05-19 17:45:00|60913.7|60898.7|60924.2|60909.2|60930.2|60912.2|60912.1|60894.8|553
1621446600000|2021-05-19 17:50:00|60924.4|60909.4|60908.7|60888.7|60925.5|60909.4|60905.7|60888|561
1621446900000|2021-05-19 17:55:00|60908.6|60888.6|60921.1|60901.1|60923.6|60903.6|60906.1|60888.4|603
1621447200000|2021-05-19 18:00:00|60922.1|60893|61013.1|60993.1|61030|61010|60906.2|60886.2|963
1621447500000|2021-05-19 18:05:00|61008.8|60988.8|61031.2|61011.2|61091.2|61071.2|61004.6|60984.6|1143
1621447800000|2021-05-19 18:10:00|61026.9|61006.9|61034.9|61014.9|61091.8|61071.8|61025.5|61005.5|1118
1621448100000|2021-05-19 18:15:00|61036.6|61016.6|61061.2|61041.2|61078.7|61058.7|61033.3|61013.3|1078
1621448400000|2021-05-19 18:20:00|61060.8|61040.8|61004.1|60984.1|61066.2|61046.2|60965.4|60945.4|1106
1621448700000|2021-05-19 18:25:00|61005.4|60985.4|61009.6|60989.6|61035.5|61015.5|60998.9|60980.8|1022
1621449000000|2021-05-19 18:30:00|61009.8|60989.8|61038|61018|61048.4|61028.4|60995|60978.8|1001
1621449300000|2021-05-19 18:35:00|61038.1|61018.1|61069|61049|61072.3|61052.3|61019|60999|995
1621449600000|2021-05-19 18:40:00|61069.6|61049.6|61064.7|61044.7|61070.2|61050.2|61044.8|61026.9|997
1621449900000|2021-05-19 18:45:00|61065.6|61045.6|61112.2|61092.2|61116.4|61096.4|61064.5|61044.5|988
1621450200000|2021-05-19 18:50:00|61111.4|61091.4|61113.1|61093.1|61117.3|61100.1|61090.6|61072.6|930
1621450500000|2021-05-19 18:55:00|61113.2|61093.2|61105.8|61085.8|61118.1|61100.5|61077.5|61057.5|1013
1621450800000|2021-05-19 19:00:00|61106.5|61086.5|61128.5|61108.5|61163.3|61143.3|61105.4|61085.4|1052
1621451100000|2021-05-19 19:05:00|61128.4|61108.4|61127.6|61107.6|61149.6|61129.6|61118|61098|989
1621451400000|2021-05-19 19:10:00|61127.4|61107.4|61107.8|61087.8|61130.1|61111.6|61098.3|61078.4|900
1621451700000|2021-05-19 19:15:00|61109|61089|61096|61081|61112.4|61095.3|61095.3|61078.2|739
1621452000000|2021-05-19 19:20:00|61095.9|61080.9|61084.6|61069.6|61107.4|61089.2|61079.3|61061.5|806
1621452300000|2021-05-19 19:25:00|61084.2|61069.2|61083.2|61063.2|61095.7|61079.4|61080|61062.9|838
1621452600000|2021-05-19 19:30:00|61083.6|61063.6|61084.6|61064.6|61094.8|61074.8|61077.6|61057.6|757
1621452900000|2021-05-19 19:35:00|61084.8|61064.8|61103.7|61083.7|61103.8|61086.5|61081.1|61061.7|739
1621453200000|2021-05-19 19:40:00|61101.9|61086.9|61101.3|61081.3|61108.1|61090.2|61092.9|61074.4|809
1621453500000|2021-05-19 19:45:00|61097.6|61082.6|61118|61098|61137.7|61117.7|61092|61072|822
1621453800000|2021-05-19 19:50:00|61117.5|61097.5|61095.4|61075.4|61117.5|61097.5|61091.5|61071.5|945
1621454100000|2021-05-19 19:55:00|61095.7|61075.7|61093.4|61073.4|61101.9|61081.9|61088.2|61068.2|865
1621454400000|2021-05-19 20:00:00|61094|61074|61077.4|61057.4|61100.9|61080.9|61077.4|61057.4|689
1621454700000|2021-05-19 20:05:00|61078.7|61058.7|61076.8|61056.8|61083.7|61063.7|61076.3|61056.3|499
1621455000000|2021-05-19 20:10:00|61076.9|61056.9|61068.2|61048.2|61078.2|61058.2|61061.9|61041.9|534
1621455300000|2021-05-19 20:15:00|61068.4|61048.4|61073.8|61053.8|61074.2|61054.2|61065.8|61045.8|462
1621455600000|2021-05-19 20:20:00|61073.9|61053.9|61072.9|61052.9|61084.1|61064.1|61072|61052|392
1621455900000|2021-05-19 20:25:00|61072.3|61052.3|61070.1|61050.1|61076.4|61056.4|61068|61048|392
1621456200000|2021-05-19 20:30:00|61069.7|61049.7|61080.2|61060.2|61082.5|61062.5|61068.2|61048.2|374
1621456500000|2021-05-19 20:35:00|61080.1|61060.1|61081|61061|61081.4|61061.4|61072.1|61052.1|334
1621456800000|2021-05-19 20:40:00|61081.1|61061.1|61085.1|61065.1|61086.1|61067.6|61076.9|61058.1|307
1621457100000|2021-05-19 20:45:00|61085.5|61065.5|61086.3|61066.3|61090.1|61070.1|61082.7|61063.6|292
1621457400000|2021-05-19 20:50:00|61085.8|61065.8|61082.6|61062.6|61087.4|61067.4|61080.9|61060.9|598
1621457700000|2021-05-19 20:55:00|61080.8|61060.8|61093.7|61054.5|61095|61071.9|61078.3|61052.3|691
1621458000000|2021-05-19 21:00:00|61095.1|61053.4|61119.3|61049.1|61119.4|61054.5|61093.6|61029.6|18
1621458300000|2021-05-19 21:05:00|61120.6|61059.6|61109.1|61053.5|61130.7|61064.4|61103.1|61028.8|119
1621458600000|2021-05-19 21:10:00|61107.1|61058.9|61107.8|61036.7|61129.2|61065.7|61096.5|61032.5|143
1621458900000|2021-05-19 21:15:00|61107|61041.8|61110.6|61042.3|61118.1|61066.2|61097.1|61020.5|145
1621459200000|2021-05-19 21:20:00|61109.3|61033.6|61107|61043.2|61121.4|61058.2|61091.9|61020.8|122
1621459500000|2021-05-19 21:25:00|61096.1|61051.3|61103.8|61045|61109.6|61060.8|61091.3|61033.5|115
1621459800000|2021-05-19 21:30:00|61095|61051.9|61100.2|61049|61103.8|61058.6|61087.6|61036.2|128
1621460100000|2021-05-19 21:35:00|61096.4|61049.4|61095|61051|61108.9|61059.8|61087.9|61032|141
1621460400000|2021-05-19 21:40:00|61093.8|61053.3|61077.6|61057.6|61102.8|61064.8|61073.3|61032.3|207
1621460700000|2021-05-19 21:45:00|61078.9|61054.6|61088|61068|61093|61069.9|61074.5|61034.1|314
1621461000000|2021-05-19 21:50:00|61091.5|61069|61099.3|61062|61103.1|61072.4|61086.6|61058.1|201
1621461300000|2021-05-19 21:55:00|61097.7|61062.8|61083.8|61051.9|61104.7|61068.1|61078.4|61037.6|315
1621461600000|2021-05-19 22:00:00|61084|61052.1|61078.9|61058.9|61084.3|61063.6|61072.7|61049.9|484
1621461900000|2021-05-19 22:05:00|61079|61059|61084.9|61064.9|61087|61067|61078.2|61058.2|348
1621462200000|2021-05-19 22:10:00|61084.8|61064.8|61090.1|61070.1|61095.5|61075.5|61084.2|61064.2|246
1621462500000|2021-05-19 22:15:00|61090.2|61070.2|61090.7|61070.7|61092.2|61072.2|61086.8|61066.8|224
1621462800000|2021-05-19 22:20:00|61090.8|61070.8|61090.5|61070.5|61092|61072|61089.8|61069.8|254
1621463100000|2021-05-19 22:25:00|61090.4|61070.4|61090.7|61070.7|61093.2|61073.2|61088.5|61068.5|257
1621463400000|2021-05-19 22:30:00|61090.9|61070.9|61087.5|61067.5|61090.9|61070.9|61086.1|61066.1|254
1621463700000|2021-05-19 22:35:00|61087.6|61067.6|61085.3|61065.3|61087.9|61067.9|61084.9|61064.9|130
1621464000000|2021-05-19 22:40:00|61085.4|61065.4|61087.8|61067.8|61088.7|61068.7|61084.6|61064.6|172
1621464300000|2021-05-19 22:45:00|61087.9|61067.9|61091.2|61071.2|61092.8|61072.8|61087.9|61067.9|186
1621464600000|2021-05-19 22:50:00|61091|61071|61095.4|61075.4|61096.2|61076.2|61088.4|61070.6|264
1621464900000|2021-05-19 22:55:00|61095.5|61075.5|61097.2|61077.2|61099.4|61079.4|61094.9|61074.9|229
1621465200000|2021-05-19 23:00:00|61097|61077|61088|61068|61105.3|61085.3|61087.1|61067.1|335
1621465500000|2021-05-19 23:05:00|61087.9|61067.9|61083|61063|61089.1|61069.1|61082|61062|200
1621465800000|2021-05-19 23:10:00|61083.4|61063.4|61087.8|61067.8|61090.9|61070.9|61082.2|61062.2|165
1621466100000|2021-05-19 23:15:00|61087.9|61067.9|61088.3|61068.3|61089.2|61069.7|61081.8|61061.8|196
1621466400000|2021-05-19 23:20:00|61088.2|61068.2|61079.6|61059.6|61088.8|61068.8|61074.4|61054.4|249
1621466700000|2021-05-19 23:25:00|61079.7|61059.7|61080.8|61060.8|61087|61067|61078.1|61059.5|245
1621467000000|2021-05-19 23:30:00|61082.3|61062.3|61087.4|61067.4|61090.5|61070.5|61079.7|61059.7|305
1621467300000|2021-05-19 23:35:00|61087.9|61067.9|61087.4|61067.4|61092.9|61072.9|61084.1|61064.1|299
1621467600000|2021-05-19 23:40:00|61087.5|61067.5|61097.7|61077.7|61098.2|61078.2|61087.1|61067.1|259
1621467900000|2021-05-19 23:45:00|61097.6|61077.6|61100.2|61080.2|61100.5|61080.5|61096.9|61076.9|241
1621468200000|2021-05-19 23:50:00|61100.3|61080.3|61110.5|61090.5|61110.5|61090.5|61094.6|61074.6|275
1621468500000|2021-05-19 23:55:00|61110.3|61090.3|61108.2|61088.2|61114.6|61094.6|61106.7|61086.7|352
1621468800000|2021-05-20 00:00:00|61108.4|61088.4|61099.8|61079.8|61115.8|61095.8|61087.7|61067.7|624
1621469100000|2021-05-20 00:05:00|61099.3|61079.3|61097.2|61077.2|61100|61080.4|61084.4|61064.4|528
1621469400000|2021-05-20 00:10:00|61097.4|61077.4|61092.8|61072.8|61100.4|61080.4|61090.9|61070.9|518
1621469700000|2021-05-20 00:15:00|61093|61073|61063.1|61043.1|61093|61073|61061.8|61041.8|660
1621470000000|2021-05-20 00:20:00|61062.7|61042.7|61075.4|61055.4|61078.1|61058.1|61056.9|61036.9|519
1621470300000|2021-05-20 00:25:00|61075.6|61055.6|61072.8|61052.8|61078.4|61058.4|61066.6|61046.6|467
1621470600000|2021-05-20 00:30:00|61072.7|61052.7|61058.6|61038.6|61072.7|61052.7|61058.6|61038.6|493
1621470900000|2021-05-20 00:35:00|61055.5|61035.5|61069|61049|61069.7|61049.7|61049.8|61031.3|586
1621471200000|2021-05-20 00:40:00|61068.8|61048.8|61064.8|61044.8|61072.9|61052.9|61055.3|61035.3|583
1621471500000|2021-05-20 00:45:00|61064.7|61044.7|61065.6|61045.6|61067.1|61047.6|61051.8|61033.5|598
1621471800000|2021-05-20 00:50:00|61065.7|61045.7|61057.3|61037.3|61065.9|61048.3|61050|61030|683
1621472100000|2021-05-20 00:55:00|61057.9|61037.9|61036|61016|61063.2|61043.2|61033.6|61013.6|586
1621472400000|2021-05-20 01:00:00|61036.9|61016.9|61051|61031|61054.7|61034.7|61034.3|61014.3|733
1621472700000|2021-05-20 01:05:00|61051.3|61031.3|61068.9|61048.9|61075.1|61055.1|61045.2|61027.3|707
1621473000000|2021-05-20 01:10:00|61068.2|61048.2|61087.4|61067.4|61093.8|61075.2|61068.1|61048.1|674
1621473300000|2021-05-20 01:15:00|61088.3|61068.3|61087|61072|61095.3|61075.3|61081.6|61061.6|656
1621473600000|2021-05-20 01:20:00|61086.9|61071.9|61087.9|61067.9|61095.9|61076.2|61084.6|61064.6|608
1621473900000|2021-05-20 01:25:00|61085.6|61070.6|61090.5|61070.5|61095.3|61075.3|61082|61062|582
1621474200000|2021-05-20 01:30:00|61091.5|61071.5|61078|61058|61112.2|61092.2|61078|61058|791
1621474500000|2021-05-20 01:35:00|61077.2|61057.2|61057.9|61037.9|61079.4|61059.4|61051.4|61031.4|778
1621474800000|2021-05-20 01:40:00|61057.5|61037.5|61058|61038|61061.3|61041.3|61048.3|61028.3|639
1621475100000|2021-05-20 01:45:00|61057.9|61037.9|61045.6|61030.6|61061.1|61041.1|61044.3|61024.3|640
1621475400000|2021-05-20 01:50:00|61045.5|61030.5|61043|61023|61056.1|61036.1|61042|61022|550
1621475700000|2021-05-20 01:55:00|61042.3|61022.3|61055.6|61035.6|61055.6|61035.6|61038.7|61019.9|648
1621476000000|2021-05-20 02:00:00|61055.2|61035.2|61057.3|61037.3|61061.7|61041.7|61052.6|61032.6|651
1621476300000|2021-05-20 02:05:00|61057.4|61037.4|61074.4|61054.4|61076.5|61057.7|61055.4|61037.1|632
1621476600000|2021-05-20 02:10:00|61074.2|61054.2|61083|61063|61085.6|61065.6|61071.9|61051.9|543
1621476900000|2021-05-20 02:15:00|61082.8|61062.8|61088.4|61068.4|61097.6|61077.6|61082.4|61062.4|587
1621477200000|2021-05-20 02:20:00|61088.7|61068.7|61079.4|61059.4|61094.2|61076.1|61078.8|61058.8|567
1621477500000|2021-05-20 02:25:00|61079.2|61059.2|61074.5|61054.5|61082.8|61062.8|61073|61053|552
1621477800000|2021-05-20 02:30:00|61074.4|61054.4|61064.1|61044.1|61076.9|61056.9|61062.3|61042.3|560
1621478100000|2021-05-20 02:35:00|61064.2|61044.2|61061.5|61041.5|61068|61048|61057.3|61037.3|613
1621478400000|2021-05-20 02:40:00|61061.7|61041.7|61057.5|61037.5|61069.8|61049.8|61056.6|61036.6|536
1621478700000|2021-05-20 02:45:00|61057.7|61037.7|61059|61039|61063.3|61043.3|61056.2|61036.2|548
1621479000000|2021-05-20 02:50:00|61058.9|61038.9|61059.5|61039.5|61064.6|61044.6|61057.5|61037.5|521
1621479300000|2021-05-20 02:55:00|61059.6|61039.6|61074.4|61054.4|61076.9|61056.9|61053.9|61033.9|619
1621479600000|2021-05-20 03:00:00|61074.3|61054.3|61069.6|61049.6|61075.3|61055.3|61065.9|61045.9|614
1621479900000|2021-05-20 03:05:00|61069.9|61049.9|61072.2|61052.2|61072.4|61052.4|61063.2|61043.2|549
1621480200000|2021-05-20 03:10:00|61072.1|61052.1|61056.3|61036.3|61074.3|61054.3|61053.2|61033.2|573
1621480500000|2021-05-20 03:15:00|61056.4|61036.4|61052.8|61032.8|61058.7|61038.7|61051.8|61031.8|500
1621480800000|2021-05-20 03:20:00|61053|61033|61047.3|61027.3|61058.2|61038.2|61044.8|61024.8|407
1621481100000|2021-05-20 03:25:00|61047.5|61027.5|61046|61026|61050.1|61030.1|61043.8|61023.8|431
1621481400000|2021-05-20 03:30:00|61046.3|61026.3|61044.2|61024.2|61050.3|61030.3|61043.6|61023.6|442
1621481700000|2021-05-20 03:35:00|61044.1|61024.1|61042.3|61022.3|61048.1|61028.1|61040.4|61020.4|479
1621482000000|2021-05-20 03:40:00|61042.1|61022.1|61039.1|61019.1|61044.1|61024.1|61036.8|61018.1|318
1621482300000|2021-05-20 03:45:00|61039.3|61019.3|61046.1|61026.1|61047.2|61027.2|61035.9|61018.1|412
1621482600000|2021-05-20 03:50:00|61046.4|61026.4|61043.6|61023.6|61046.5|61026.5|61035.9|61015.9|433
1621482900000|2021-05-20 03:55:00|61043.9|61023.9|61048.9|61028.9|61052.4|61032.4|61043.9|61023.9|406
1621483200000|2021-05-20 04:00:00|61048.2|61028.2|61053.5|61033.5|61058.3|61038.3|61048.2|61028.2|437
1621483500000|2021-05-20 04:05:00|61053.9|61033.9|61060.7|61040.7|61063.5|61043.5|61053.5|61033.9|445
1621483800000|2021-05-20 04:10:00|61061.2|61041.2|61056.5|61036.5|61062.2|61044.1|61056.2|61036.2|374
1621484100000|2021-05-20 04:15:00|61056.4|61036.4|61049.4|61029.4|61056.8|61036.8|61048.2|61028.2|336
1621484400000|2021-05-20 04:20:00|61049.3|61029.3|61054.9|61034.9|61056.8|61036.8|61046.5|61026.5|317
1621484700000|2021-05-20 04:25:00|61055|61035|61052|61032|61055.2|61037.3|61048.9|61031.5|365
1621485000000|2021-05-20 04:30:00|61052.1|61032.1|61051.5|61031.5|61052.4|61034.7|61046.1|61026.8|421
1621485300000|2021-05-20 04:35:00|61052.2|61032.2|61050.3|61030.3|61056.3|61038.4|61046.7|61026.7|384
1621485600000|2021-05-20 04:40:00|61050.2|61030.2|61044|61024|61050.4|61031.2|61042.9|61024|378
1621485900000|2021-05-20 04:45:00|61044.4|61024.4|61038.5|61018.5|61045.3|61026.9|61033.7|61013.7|495
1621486200000|2021-05-20 04:50:00|61038.1|61018.1|61046.4|61026.4|61050.5|61030.5|61037.8|61017.8|440
1621486500000|2021-05-20 04:55:00|61044.5|61024.5|61049.8|61029.8|61050.4|61030.4|61036.5|61018.9|403
1621486800000|2021-05-20 05:00:00|61050|61030|61050.5|61035.5|61056.7|61036.7|61048.9|61029.3|400
1621487100000|2021-05-20 05:05:00|61050.6|61035.6|61055.9|61035.9|61056.3|61038.5|61050.3|61032.6|302
1621487400000|2021-05-20 05:10:00|61056.9|61036.9|61059.8|61039.8|61063.3|61046.2|61054.2|61036|397
1621487700000|2021-05-20 05:15:00|61059.9|61039.9|61062.9|61042.9|61063.5|61046.1|61055.4|61037.3|298
1621488000000|2021-05-20 05:20:00|61062.8|61042.8|61064.9|61044.9|61066.5|61049.1|61057.1|61039.2|363
1621488300000|2021-05-20 05:25:00|61064.8|61044.8|61054.3|61034.3|61065|61045.5|61053.6|61033.6|338
1621488600000|2021-05-20 05:30:00|61054.5|61034.5|61061.4|61041.4|61065.7|61048|61046.5|61026.5|555
1621488900000|2021-05-20 05:35:00|61061.9|61041.9|61067.4|61047.4|61069.6|61049.6|61053.1|61036|377
1621489200000|2021-05-20 05:40:00|61067.5|61047.5|61065.7|61045.7|61074.3|61056.4|61064.6|61044.9|515
1621489500000|2021-05-20 05:45:00|61066.1|61046.1|61060.2|61040.2|61067.5|61048.6|61056.6|61038.9|463
1621489800000|2021-05-20 05:50:00|61059.5|61039.5|61066.5|61046.5|61067.4|61047.9|61054.6|61036.4|458
1621490100000|2021-05-20 05:55:00|61066.4|61046.4|61066.9|61046.9|61069.7|61051|61058.1|61040.1|483
1621490400000|2021-05-20 06:00:00|61067|61047|61051.7|61031.7|61069.2|61050.6|61048.7|61028.9|808
1621490700000|2021-05-20 06:05:00|61051.3|61031.3|61025|61005|61054.7|61035.3|61019.7|60999.7|780
1621491000000|2021-05-20 06:10:00|61024.7|61004.7|61016.1|61001.1|61028.3|61008.4|61013.1|60996.9|654
1621491300000|2021-05-20 06:15:00|61015.5|61000.5|61013.5|60998.5|61024.2|61007.7|61011.7|60996.4|534
1621491600000|2021-05-20 06:20:00|61012.9|60997.9|61023.6|61008.6|61031|61015.3|61011.4|60996.2|550
1621491900000|2021-05-20 06:25:00|61024.3|61009.3|60998.3|60983.3|61025|61010|60995.2|60978.1|730
1621492200000|2021-05-20 06:30:00|60998|60983|60967.1|60952.1|61011.3|60996.3|60967.1|60952.1|768
1621492500000|2021-05-20 06:35:00|60967.3|60952.3|60992.4|60977.4|60995.1|60980.1|60966.3|60951.3|728
1621492800000|2021-05-20 06:40:00|60992.5|60977.5|61009.6|60994.6|61011.7|60996.7|60988.9|60973.9|696
1621493100000|2021-05-20 06:45:00|61009.9|60994.9|61007.3|60992.3|61012.1|60997.1|60989.3|60974.3|708
1621493400000|2021-05-20 06:50:00|61007.5|60992.5|61009.2|60994.2|61022.6|61007.6|61007.2|60992.2|706
1621493700000|2021-05-20 06:55:00|61009.3|60994.3|61033|61018|61042.1|61027.1|61009.3|60994.3|751
1621494000000|2021-05-20 07:00:00|61032.6|61017.6|61014.8|60999.8|61033.7|61018.7|61008.9|60992.3|834
1621494300000|2021-05-20 07:05:00|61014.5|60999.5|61000|60985|61015.4|61000.4|60993.3|60978.3|839
1621494600000|2021-05-20 07:10:00|61001.1|60986.1|60975.9|60960.9|61003|60988|60975.9|60960.9|720
1621494900000|2021-05-20 07:15:00|60976|60961|60980.9|60965.9|60983.9|60968.9|60973|60958|807
1621495200000|2021-05-20 07:20:00|60981.5|60966.5|60986|60966|60986.3|60971.3|60970|60955|710
1621495500000|2021-05-20 07:25:00|60982|60967|60985.2|60970.2|60993.6|60978.6|60981.1|60963.5|663
1621495800000|2021-05-20 07:30:00|60985.5|60970.5|60983.1|60968.1|61002.2|60987.2|60981.6|60966.6|749
1621496100000|2021-05-20 07:35:00|60983.3|60968.3|60963.1|60948.1|60993.4|60978.4|60963.1|60948|806
1621496400000|2021-05-20 07:40:00|60963.3|60948.3|60957.7|60942.7|60974.4|60959.4|60949.4|60934.4|818
1621496700000|2021-05-20 07:45:00|60957.4|60942.4|60973.2|60958.2|60974.2|60958.4|60950.4|60935.4|770
1621497000000|2021-05-20 07:50:00|60973|60958|60963|60948|60982.6|60966.8|60958.7|60943.7|717
1621497300000|2021-05-20 07:55:00|60963.2|60948.2|60943.9|60928.9|60963.2|60948.2|60933.1|60918.1|869
1621497600000|2021-05-20 08:00:00|60943.5|60928.5|60970.7|60955.7|60970.7|60955.7|60943.2|60928.2|872
1621497900000|2021-05-20 08:05:00|60969.5|60954.5|60960|60945|60970.4|60955.4|60952.3|60937.3|705
1621498200000|2021-05-20 08:10:00|60960.1|60945.1|60936.6|60921.6|60962.9|60947.9|60936.1|60921.1|623
1621498500000|2021-05-20 08:15:00|60936.5|60921.5|60947.3|60932.3|60947.9|60932.9|60933.2|60916.2|689
1621498800000|2021-05-20 08:20:00|60947.2|60932.2|60956.2|60941.2|60957.2|60942.2|60943.3|60928.3|624
1621499100000|2021-05-20 08:25:00|60956.3|60941.3|60959.3|60944.3|60972|60955|60953.4|60938.4|624
1621499400000|2021-05-20 08:30:00|60958.9|60943.9|60977.6|60962.6|60979|60964|60956.7|60941.7|713
1621499700000|2021-05-20 08:35:00|60977.5|60962.5|60994.5|60979.5|60998.9|60981.5|60971.4|60956.4|772
1621500000000|2021-05-20 08:40:00|60994.4|60979.4|61001.8|60986.8|61002.8|60987.8|60985.2|60970.2|725
1621500300000|2021-05-20 08:45:00|61001.4|60986.4|60996.6|60981.6|61010|60995|60992.2|60977.2|720
1621500600000|2021-05-20 08:50:00|60996.7|60981.7|61022.5|61007.5|61029.2|61014.2|60988.4|60973.4|854
1621500900000|2021-05-20 08:55:00|61023.5|61008.5|61015.7|61000.7|61028.1|61013.1|61013.6|60998.6|777
1621501200000|2021-05-20 09:00:00|61016.4|61001.4|61000.8|60985.8|61021.4|61006.4|60998.8|60983.8|788
1621501500000|2021-05-20 09:05:00|61000.7|60985.7|61007.4|60992.4|61008.9|60993.9|60997.4|60980.4|672
1621501800000|2021-05-20 09:10:00|61007.3|60992.3|61016.5|61001.5|61018|61003|61003.8|60988.8|722
1621502100000|2021-05-20 09:15:00|61016.4|61001.4|61026.4|61011.4|61036.6|61021.6|61013.1|60998.1|674
1621502400000|2021-05-20 09:20:00|61026.7|61011.7|61032.2|61017.2|61034.5|61019.5|61020.6|61005.6|656
1621502700000|2021-05-20 09:25:00|61031.5|61016.5|61028.6|61013.6|61032.1|61017.1|61013.6|60998.6|734
1621503000000|2021-05-20 09:30:00|61028|61013|61037.9|61022.9|61040.7|61025.7|61027|61012|715
1621503300000|2021-05-20 09:35:00|61038|61023|61032.9|61017.9|61040.2|61025.2|61020.1|61005.1|767
1621503600000|2021-05-20 09:40:00|61032.7|61017.7|61027|61012|61036.5|61019.8|61022.7|61007.7|657
1621503900000|2021-05-20 09:45:00|61026.7|61011.7|61029.7|61014.7|61034.8|61019.8|61025.2|61007.6|649
1621504200000|2021-05-20 09:50:00|61029.2|61014.2|61031.5|61016.5|61033.7|61018.7|61022|61007|742
1621504500000|2021-05-20 09:55:00|61031.7|61016.7|61021.2|61006.2|61033.3|61018.3|61018.8|61003.8|627
1621504800000|2021-05-20 10:00:00|61021.1|61006.1|61015.1|61000.1|61032.2|61017.2|61014.6|60999.6|771
1621505100000|2021-05-20 10:05:00|61015.2|61000.2|61020.6|61005.6|61022.4|61006.3|61001.3|60986.3|701
1621505400000|2021-05-20 10:10:00|61021.6|61006.6|61037.6|61022.6|61051.5|61036.5|61014.3|60999.3|740
1621505700000|2021-05-20 10:15:00|61037.5|61022.5|61024.2|61009.2|61038.8|61023.8|61024.2|61009.2|612
1621506000000|2021-05-20 10:20:00|61024.1|61009.1|61022.2|61007.2|61028|61013|61014.5|60999.5|623
1621506300000|2021-05-20 10:25:00|61022.4|61007.4|61013.6|60998.6|61022.9|61007.9|61003.3|60988.3|713
1621506600000|2021-05-20 10:30:00|61013.9|60998.9|60998.6|60983.6|61017.1|61002.1|60998.2|60983.2|697
1621506900000|2021-05-20 10:35:00|60998.4|60983.4|60983|60968|61000.9|60985.9|60978.6|60963.6|694
1621507200000|2021-05-20 10:40:00|60982.6|60967.6|60984.2|60969.2|60985.2|60970.2|60971.5|60956.5|640
1621507500000|2021-05-20 10:45:00|60982.8|60967.8|60990.2|60975.2|60996.7|60981.7|60976.4|60961.4|729
1621507800000|2021-05-20 10:50:00|60990|60975|60979.2|60964.2|60998.6|60983.6|60975.4|60960.4|751
1621508100000|2021-05-20 10:55:00|60979.5|60964.5|60985.8|60970.8|60987.7|60972.7|60973.6|60958.6|746
1621508400000|2021-05-20 11:00:00|60986|60971|60977.4|60962.4|60986|60971|60971.3|60956.3|743
1621508700000|2021-05-20 11:05:00|60977.6|60962.6|60976.4|60961.4|60985.5|60970.5|60972.1|60957.1|571
1621509000000|2021-05-20 11:10:00|60975.8|60960.8|60967.3|60952.3|60976.9|60961.9|60965|60950|687
1621509300000|2021-05-20 11:15:00|60967.2|60952.2|60962.4|60947.4|60970|60955|60957.9|60942.9|631
1621509600000|2021-05-20 11:20:00|60962.2|60947.2|60969.6|60954.6|60973.1|60958.1|60949.4|60934.4|732
1621509900000|2021-05-20 11:25:00|60969.7|60954.7|60963.2|60948.2|60973|60958|60960|60945|633
1621510200000|2021-05-20 11:30:00|60962.8|60947.8|60969.4|60954.4|60970|60955|60955.4|60940.4|561
1621510500000|2021-05-20 11:35:00|60969.2|60954.2|60984.3|60969.3|60984.3|60969.3|60965.9|60950.9|632
1621510800000|2021-05-20 11:40:00|60984.4|60969.4|60987|60972|60991.8|60976.8|60981|60966|590
1621511100000|2021-05-20 11:45:00|60986.9|60971.9|60979.1|60964.1|60991.3|60976.3|60975.6|60960.6|681
1621511400000|2021-05-20 11:50:00|60979.2|60964.2|60968.1|60953.1|60986.2|60971.2|60965.7|60950.7|691
1621511700000|2021-05-20 11:55:00|60966.9|60951.9|60950|60935|60968.6|60953.6|60947.2|60932.2|762
1621512000000|2021-05-20 12:00:00|60949.9|60934.9|60924.2|60909.2|60959.3|60944.3|60919.1|60901.8|796
1621512300000|2021-05-20 12:05:00|60924.4|60909.4|60943.6|60928.6|60948.5|60933.5|60924.4|60909.4|612
1621512600000|2021-05-20 12:10:00|60943.4|60928.4|60948.7|60933.7|60951.1|60936.1|60935.5|60920.5|633
1621512900000|2021-05-20 12:15:00|60948|60933|60933.8|60918.8|60949.6|60934.6|60927|60912|624
1621513200000|2021-05-20 12:20:00|60933.5|60918.5|60957.7|60942.7|60964.3|60949.3|60927.3|60912.3|728
1621513500000|2021-05-20 12:25:00|60957.9|60942.9|60950.8|60930.8|60959.7|60944.7|60932.8|60917.8|692
1621513800000|2021-05-20 12:30:00|60946.9|60926.9|60942.7|60927.7|60961.7|60944|60934.2|60917|827
1621514100000|2021-05-20 12:35:00|60942.2|60927.2|60939.4|60924.4|60950.1|60935.1|60934.7|60919.7|615
1621514400000|2021-05-20 12:40:00|60939.2|60924.2|60941.8|60926.8|60945.2|60930.2|60930.7|60915.7|743
1621514700000|2021-05-20 12:45:00|60942|60927|60949.8|60934.8|60956.4|60941.4|60940.7|60925.7|798
1621515000000|2021-05-20 12:50:00|60950|60935|60955|60940|60964.7|60949.7|60938.5|60923.5|788
1621515300000|2021-05-20 12:55:00|60954.5|60939.5|60958.6|60943.6|60980|60962.9|60954.3|60939.3|774
1621515600000|2021-05-20 13:00:00|60959.1|60944.1|60961.4|60946.4|60965.7|60948.1|60944.6|60927.3|840
1621515900000|2021-05-20 13:05:00|60959.9|60944.9|60971.5|60956.5|60974.9|60957.4|60954.4|60939.4|756
1621516200000|2021-05-20 13:10:00|60971.6|60956.6|60933|60918|60972.6|60957.6|60931.4|60913.6|762
1621516500000|2021-05-20 13:15:00|60933.9|60918.9|60923.2|60908.2|60938.2|60923.2|60908.9|60893.9|827
1621516800000|2021-05-20 13:20:00|60921.9|60906.9|60906.7|60891.7|60922.7|60907.7|60897.3|60882.3|733
1621517100000|2021-05-20 13:25:00|60906.1|60891.1|60901.4|60886.4|60908.3|60893.3|60895.3|60879.1|579
1621517400000|2021-05-20 13:30:00|60900.5|60885.5|60898|60883|60907.1|60890.6|60880.4|60865.4|697
1621517700000|2021-05-20 13:35:00|60897.9|60882.9|60900.9|60885.9|60902.8|60887|60888.4|60873.4|665
1621518000000|2021-05-20 13:40:00|60900.2|60885.2|60901.9|60886.9|60914.5|60899.5|60897.6|60882.6|637
1621518300000|2021-05-20 13:45:00|60902|60887|60900.7|60885.7|60909.9|60894.9|60891|60876|754
1621518600000|2021-05-20 13:50:00|60900.6|60885.6|60903.6|60888.6|60911.8|60893.8|60889.6|60874.6|873
1621518900000|2021-05-20 13:55:00|60903.4|60888.4|60913.5|60893.5|60929.3|60912.4|60900.7|60885.7|794
1621519200000|2021-05-20 14:00:00|60913.4|60893.4|60884.6|60869.6|60913.4|60893.6|60871.5|60853.4|943
1621519500000|2021-05-20 14:05:00|60884.8|60869.8|60908.1|60893.1|60913.7|60897.3|60880.4|60865.4|843
1621519800000|2021-05-20 14:10:00|60910.3|60890.3|60900.4|60885.4|60910.5|60894.2|60893|60875.9|786
1621520100000|2021-05-20 14:15:00|60899.8|60884.8|60905.2|60890.2|60909.3|60894.3|60894.8|60878.5|847
1621520400000|2021-05-20 14:20:00|60905.3|60890.3|60888.9|60873.9|60912.9|60897.9|60888.9|60873.9|825
1621520700000|2021-05-20 14:25:00|60888.5|60873.5|60893.5|60878.5|60894.1|60879.1|60876.1|60858.3|806
1621521000000|2021-05-20 14:30:00|60893.3|60878.3|60904.1|60889.1|60906|60891|60884.3|60869.1|787
1621521300000|2021-05-20 14:35:00|60903.8|60888.8|60914.2|60899.2|60922.2|60907.2|60903.8|60888.8|791
1621521600000|2021-05-20 14:40:00|60914.3|60899.3|60899.3|60884.3|60922|60907|60893.3|60878.3|753
1621521900000|2021-05-20 14:45:00|60899.2|60884.2|60894.9|60879.9|60911|60896|60890.9|60874.4|791
1621522200000|2021-05-20 14:50:00|60895.1|60880.1|60887.1|60872.1|60896.7|60880.1|60864.3|60847.9|871
1621522500000|2021-05-20 14:55:00|60887|60872|60890.6|60875.6|60891.4|60876.4|60874.6|60859.6|855
1621522800000|2021-05-20 15:00:00|60889.5|60874.5|60876.6|60861.6|60889.5|60874.5|60871.2|60856.2|790
1621523100000|2021-05-20 15:05:00|60877.1|60862.1|60870.8|60855.8|60885.5|60870.5|60868.9|60853.9|676
1621523400000|2021-05-20 15:10:00|60870.9|60855.9|60875.1|60860.1|60878.3|60860.4|60859.9|60844.9|745
1621523700000|2021-05-20 15:15:00|60874.7|60859.7|60887.6|60872.6|60890.3|60875.3|60868.1|60853.1|698
1621524000000|2021-05-20 15:20:00|60887.5|60872.5|60893.9|60878.9|60894.7|60879.7|60880.1|60865.1|638
1621524300000|2021-05-20 15:25:00|60894.5|60879.5|60916.6|60901.6|60918.2|60903.2|60893.6|60878.6|678
1621524600000|2021-05-20 15:30:00|60916.2|60901.2|60902.4|60887.4|60919.4|60904.4|60897.8|60882.8|682
1621524900000|2021-05-20 15:35:00|60902.8|60887.8|60894.3|60879.3|60904.4|60889.4|60892.4|60876.1|659
1621525200000|2021-05-20 15:40:00|60894.4|60879.4|60847.6|60832.6|60895.4|60880.4|60835.5|60817.7|759
1621525500000|2021-05-20 15:45:00|60850.3|60835.3|60839.3|60824.3|60856.3|60841.3|60832.9|60817.8|776
1621525800000|2021-05-20 15:50:00|60839.4|60824.4|60845.6|60830.6|60851|60836|60837|60822|772
1621526100000|2021-05-20 15:55:00|60845.5|60830.5|60837.1|60822.1|60845.7|60830.7|60827.1|60812.1|657
1621526400000|2021-05-20 16:00:00|60836.1|60821.1|60854.9|60834.9|60856.3|60839.4|60835.8|60819.7|752
1621526700000|2021-05-20 16:05:00|60854.8|60834.8|60865.3|60845.3|60870.9|60853.6|60850|60832.2|632
1621527000000|2021-05-20 16:10:00|60864.9|60844.9|60878.5|60863.5|60881.3|60865.4|60861.5|60843.7|695
1621527300000|2021-05-20 16:15:00|60878.2|60863.2|60885.3|60870.3|60892.7|60873.4|60873.3|60856.1|736
1621527600000|2021-05-20 16:20:00|60884.1|60869.1|60874.2|60859.2|60889.8|60874.3|60873.2|60856.1|674
1621527900000|2021-05-20 16:25:00|60873.4|60858.4|60853.2|60838.2|60879.3|60864.3|60851.3|60833.9|764
1621528200000|2021-05-20 16:30:00|60853.4|60838.4|60858.9|60843.9|60861.6|60844.1|60844.7|60829.1|611
1621528500000|2021-05-20 16:35:00|60859|60844|60875|60855|60875.7|60858.2|60857.5|60842.2|678
1621528800000|2021-05-20 16:40:00|60875.3|60855.3|60862.7|60847.7|60875.9|60858.4|60860.6|60842.1|605
1621529100000|2021-05-20 16:45:00|60862.4|60847.4|60851.9|60836.9|60867.2|60849.1|60849.8|60834.8|675
1621529400000|2021-05-20 16:50:00|60852.2|60837.2|60863.5|60848.5|60863.6|60848.6|60844.7|60829.7|600
1621529700000|2021-05-20 16:55:00|60863.4|60848.4|60868.1|60853.1|60868.7|60853.7|60857.5|60842.5|656
1621530000000|2021-05-20 17:00:00|60868|60853|60874.6|60854.6|60881|60864.3|60865.5|60850|699
1621530300000|2021-05-20 17:05:00|60874.7|60854.7|60883|60863|60883|60865.4|60869|60849|588
1621530600000|2021-05-20 17:10:00|60881.8|60861.8|60873.2|60858.2|60885.5|60870|60872.8|60855.4|615
1621530900000|2021-05-20 17:15:00|60873.7|60858.7|60882.4|60862.4|60884.7|60867.6|60870.2|60853|527
1621531200000|2021-05-20 17:20:00|60882.3|60862.3|60889.6|60869.6|60892.2|60874.9|60876.7|60859.1|513
1621531500000|2021-05-20 17:25:00|60886.9|60871.9|60888.1|60873.1|60900.3|60882.7|60881.8|60865.4|577
1621531800000|2021-05-20 17:30:00|60888.4|60873.4|60895.5|60880.5|60900.9|60883.4|60887.4|60872.4|359
1621532100000|2021-05-20 17:35:00|60895.7|60880.7|60890.6|60875.6|60900.1|60883.4|60889.2|60873.3|421
1621532400000|2021-05-20 17:40:00|60890.5|60875.5|60889.8|60869.8|60896.6|60879|60886.3|60869.2|444
1621532700000|2021-05-20 17:45:00|60886.9|60871.9|60870.4|60855.4|60891|60873.4|60868.7|60850.9|607
1621533000000|2021-05-20 17:50:00|60869.9|60854.9|60884.6|60869.6|60890.4|60871.6|60869.9|60854.7|619
1621533300000|2021-05-20 17:55:00|60884.5|60869.5|60883|60868|60892|60874.4|60879.8|60863.7|552
1621533600000|2021-05-20 18:00:00|60883.1|60868.1|60865.6|60850.6|60886.7|60868.1|60851|60831|661
1621533900000|2021-05-20 18:05:00|60868.2|60848.2|60867.9|60847.9|60871.8|60853.7|60862.2|60842.9|504
1621534200000|2021-05-20 18:10:00|60867.8|60847.8|60866.3|60851.3|60871.8|60853.8|60863.2|60846.1|420
1621534500000|2021-05-20 18:15:00|60866.2|60851.2|60854.2|60839.2|60870.1|60855.1|60853.4|60836.7|485
1621534800000|2021-05-20 18:20:00|60854.3|60839.3|60859|60844|60865.4|60847.7|60854.3|60838.9|484
1621535100000|2021-05-20 18:25:00|60858.9|60843.9|60849.5|60834.5|60860.5|60845.4|60849.4|60834|545
1621535400000|2021-05-20 18:30:00|60849.4|60834.4|60878.2|60858.2|60878.2|60861.6|60849.1|60834|589
1621535700000|2021-05-20 18:35:00|60878.3|60858.3|60870.2|60855.2|60879.2|60861.8|60868.9|60851.6|498
1621536000000|2021-05-20 18:40:00|60870|60855|60884.5|60864.5|60885.9|60868.9|60867.7|60848.9|555
1621536300000|2021-05-20 18:45:00|60884.2|60864.2|60877|60862|60887.1|60871.1|60877|60859.1|481
1621536600000|2021-05-20 18:50:00|60879.6|60859.6|60878.6|60858.6|60882.5|60866.9|60872.7|60856.2|399
1621536900000|2021-05-20 18:55:00|60878.1|60858.1|60860.3|60845.3|60882|60864.9|60860.1|60845.1|637
1621537200000|2021-05-20 19:00:00|60860.2|60845.2|60864.1|60849.1|60871|60853.3|60860.2|60844.5|581
1621537500000|2021-05-20 19:05:00|60864|60849|60861.3|60846.3|60871.4|60854|60858.8|60841.6|521
1621537800000|2021-05-20 19:10:00|60861.5|60846.5|60862.4|60842.4|60865.3|60848.1|60856.8|60839.7|511
1621538100000|2021-05-20 19:15:00|60862.6|60842.6|60846|60831|60863.1|60844.8|60845.6|60828.8|514
1621538400000|2021-05-20 19:20:00|60846.4|60831.4|60837.7|60817.7|60849.4|60831.8|60834.2|60815.4|565
1621538700000|2021-05-20 19:25:00|60837.8|60817.8|60829.8|60814.8|60838.9|60821|60829.8|60812.4|589
1621539000000|2021-05-20 19:30:00|60829.9|60814.9|60836.6|60821.6|60838.2|60822.1|60827.4|60810.4|562
1621539300000|2021-05-20 19:35:00|60836.9|60821.9|60832.8|60817.8|60840.7|60823.9|60828.2|60810.8|562
1621539600000|2021-05-20 19:40:00|60833|60818|60826.1|60811.1|60836.5|60818.9|60825.6|60808.2|540
1621539900000|2021-05-20 19:45:00|60826.3|60811.3|60836.7|60816.7|60837.7|60819.7|60823.1|60807.3|551
1621540200000|2021-05-20 19:50:00|60836.8|60816.8|60832.3|60812.3|60838.1|60820.7|60826|60808.3|633
1621540500000|2021-05-20 19:55:00|60832.2|60812.2|60821.7|60801.7|60833.3|60815.7|60821.7|60801.7|656
1621540800000|2021-05-20 20:00:00|60823.6|60803.6|60831.4|60811.4|60834.1|60816.3|60821.4|60803.3|601
1621541100000|2021-05-20 20:05:00|60830.9|60810.9|60832.7|60812.7|60834.5|60815.7|60827.2|60807.7|415
1621541400000|2021-05-20 20:10:00|60832.6|60812.6|60834.8|60814.8|60837.6|60819.6|60827.4|60808.9|480
1621541700000|2021-05-20 20:15:00|60835.2|60815.2|60826.4|60806.4|60837|60818.8|60824.2|60806.4|372
1621542000000|2021-05-20 20:20:00|60826.5|60806.5|60821|60801|60828.4|60808.4|60820.1|60800.3|328
1621542300000|2021-05-20 20:25:00|60821.1|60801.1|60821.1|60806.1|60825.9|60808.6|60816.1|60798.8|381
1621542600000|2021-05-20 20:30:00|60823.2|60803.2|60821.6|60801.6|60825.1|60805.5|60816.9|60798.6|323
1621542900000|2021-05-20 20:35:00|60821.5|60801.5|60828.5|60813.5|60828.5|60813.5|60815.6|60797.1|381
1621543200000|2021-05-20 20:40:00|60828.3|60813.3|60829.8|60809.8|60833.5|60813.5|60821.1|60803.2|417
1621543500000|2021-05-20 20:45:00|60829.6|60809.6|60829.1|60809.1|60832.4|60812.4|60828.5|60808.5|295
1621543800000|2021-05-20 20:50:00|60828.6|60808.6|60833.7|60813.7|60834.4|60814.4|60825.1|60805.1|417
1621544100000|2021-05-20 20:55:00|60834|60814|60826.9|60806.9|60834|60814|60819.6|60799.6|415
1621544400000|2021-05-20 21:00:00|60827|60807|60836.6|60812.4|60836.8|60813.6|60825.8|60805.8|31
1621544700000|2021-05-20 21:05:00|60832.9|60808.4|60834.6|60804.1|60916.6|60820.6|60829.1|60783.8|207
1621545000000|2021-05-20 21:10:00|60831.4|60811.4|60825.4|60805.3|60844.4|60812.7|60823.9|60798.9|193
1621545300000|2021-05-20 21:15:00|60825.6|60805|60838|60802.3|60844.8|60813.4|60824.5|60788.3|147
1621545600000|2021-05-20 21:20:00|60836.7|60798.4|60831.5|60804.6|60844.8|60810.6|60826.8|60792.4|127
1621545900000|2021-05-20 21:25:00|60833.1|60802.9|60825.1|60805|60839.3|60809.3|60825.1|60794.3|112
1621546200000|2021-05-20 21:30:00|60829.6|60796.8|60822.3|60802.3|60833.3|60805.6|60819.4|60778.9|153
1621546500000|2021-05-20 21:35:00|60821.2|60801.2|60821.8|60801.8|60830|60805.1|60817.8|60791|168
1621546800000|2021-05-20 21:40:00|60822|60802|60817.6|60797.6|60822.8|60802.8|60816.1|60786.4|165
1621547100000|2021-05-20 21:45:00|60818.8|60798.8|60823.3|60796.8|60827.3|60805|60817.4|60793.3|118
1621547400000|2021-05-20 21:50:00|60824.4|60796.2|60818.5|60798.5|60826.4|60803.1|60817.5|60793|76
1621547700000|2021-05-20 21:55:00|60820.6|60797.9|60817|60797|60821.3|60799.9|60815.4|60795.4|125
1621548000000|2021-05-20 22:00:00|60816.8|60796.8|60815.5|60795.5|60817.9|60797.9|60813.8|60793.8|273
1621548300000|2021-05-20 22:05:00|60815.9|60795.9|60816.3|60796.3|60817.6|60797.6|60814.8|60794.8|202
1621548600000|2021-05-20 22:10:00|60816.1|60796.1|60815.4|60795.4|60816.8|60796.8|60813.9|60793.9|125
1621548900000|2021-05-20 22:15:00|60816|60796|60816.9|60796.9|60818.2|60799.7|60814.6|60794.6|166
1621549200000|2021-05-20 22:20:00|60817.3|60797.3|60826.2|60806.2|60826.8|60806.8|60816.8|60796.8|327
1621549500000|2021-05-20 22:25:00|60826|60806|60826|60806|60827.6|60809.6|60821|60803.7|213
1621549800000|2021-05-20 22:30:00|60826.8|60806.8|60825.6|60805.6|60827.8|60809.2|60822.2|60802.6|252
1621550100000|2021-05-20 22:35:00|60825.5|60805.5|60826.5|60806.5|60826.6|60808.4|60821.5|60802.2|148
1621550400000|2021-05-20 22:40:00|60826.7|60806.7|60827.8|60807.8|60829.7|60809.7|60820.8|60802.7|225
1621550700000|2021-05-20 22:45:00|60828.3|60808.3|60829.8|60809.8|60832.7|60813|60827.3|60807.3|243
1621551000000|2021-05-20 22:50:00|60829.5|60809.5|60830.4|60810.4|60830.9|60811.6|60826.6|60808.4|254
1621551300000|2021-05-20 22:55:00|60830.5|60810.5|60834.2|60814.2|60834.6|60814.6|60829.4|60809.4|160
1621551600000|2021-05-20 23:00:00|60834.1|60814.1|60831.7|60811.7|60836.7|60816.7|60828.9|60808.9|212
1621551900000|2021-05-20 23:05:00|60831.4|60811.4|60834.5|60814.5|60836.7|60817.6|60828|60808|183
1621552200000|2021-05-20 23:10:00|60834.8|60814.8|60831|60811|60834.8|60816|60830.2|60810.8|182
1621552500000|2021-05-20 23:15:00|60831.1|60811.1|60830.7|60810.7|60832.3|60812.3|60825.1|60807.6|227
1621552800000|2021-05-20 23:20:00|60830.6|60810.6|60830.1|60810.1|60832|60812.7|60823.9|60807|201
1621553100000|2021-05-20 23:25:00|60830.3|60810.3|60830.1|60810.1|60832.4|60812.8|60827.8|60808.2|243
1621553400000|2021-05-20 23:30:00|60830.2|60810.2|60827.3|60807.3|60834|60814|60822.7|60805.5|260
1621553700000|2021-05-20 23:35:00|60827.1|60807.1|60822.1|60802.1|60828.1|60808.1|60821|60801|241
1621554000000|2021-05-20 23:40:00|60821.7|60801.7|60827.9|60807.9|60831.6|60811.6|60821.3|60801.3|270
1621554300000|2021-05-20 23:45:00|60828|60808|60826.1|60811.1|60830.6|60811.3|60820.4|60802.6|286
1621554600000|2021-05-20 23:50:00|60825.8|60810.8|60832.8|60812.8|60835.5|60816.4|60825.8|60807.9|288
1621554900000|2021-05-20 23:55:00|60832.9|60812.9|60837.6|60817.6|60838.3|60818.3|60829.7|60811.4|249
1621555200000|2021-05-21 00:00:00|60835|60815|60817|60802|60843.8|60823.8|60815.1|60795.1|714
1621555500000|2021-05-21 00:05:00|60816.9|60801.9|60817.9|60797.9|60829.4|60809.6|60815.3|60796.6|464
1621555800000|2021-05-21 00:10:00|60818.2|60798.2|60779|60759|60818.8|60800.1|60777.7|60757.7|558
1621556100000|2021-05-21 00:15:00|60776.2|60761.2|60793.1|60778.1|60806.3|60786.3|60775.4|60757.8|638
1621556400000|2021-05-21 00:20:00|60796.6|60776.6|60795.2|60775.2|60805|60785|60789.9|60769.9|507
1621556700000|2021-05-21 00:25:00|60795.1|60775.1|60778.8|60758.8|60796.5|60776.5|60773.8|60753.8|506
1621557000000|2021-05-21 00:30:00|60778.9|60758.9|60795.2|60775.2|60799.5|60779.5|60775.5|60758.1|547
1621557300000|2021-05-21 00:35:00|60795.1|60775.1|60797.3|60777.3|60799.2|60781|60786.5|60767.5|499
1621557600000|2021-05-21 00:40:00|60797.7|60777.7|60794.4|60774.4|60799.7|60780.1|60792.2|60772.2|401
1621557900000|2021-05-21 00:45:00|60794.8|60774.8|60795.4|60775.4|60797.7|60779.6|60792.1|60772.7|363
1621558200000|2021-05-21 00:50:00|60795.5|60775.5|60804|60784|60816|60796|60795.5|60775.5|630
1621558500000|2021-05-21 00:55:00|60800.4|60780.4|60795|60775|60801.8|60781.8|60786.9|60768.7|693
1621558800000|2021-05-21 01:00:00|60794.1|60774.1|60795|60775|60802.5|60784.8|60785.8|60768.7|692
1621559100000|2021-05-21 01:05:00|60795.5|60775.5|60792.3|60777.3|60798.5|60778.5|60787.1|60770.2|449
1621559400000|2021-05-21 01:10:00|60794.8|60774.8|60787.6|60767.6|60797.8|60777.8|60783.8|60766.5|482
1621559700000|2021-05-21 01:15:00|60788.7|60768.7|60791.5|60771.5|60797.5|60777.9|60788.7|60768.7|566
1621560000000|2021-05-21 01:20:00|60791.6|60771.6|60795.8|60775.8|60796.8|60778.7|60790.2|60770.3|537
1621560300000|2021-05-21 01:25:00|60793.1|60778.1|60784.1|60764.1|60795.1|60778.1|60783.5|60763.7|503
1621560600000|2021-05-21 01:30:00|60784|60764|60774|60759|60786.8|60766.8|60768.3|60750.7|623
1621560900000|2021-05-21 01:35:00|60775.6|60755.6|60775.6|60755.6|60776.2|60758.5|60767.6|60748.2|654
1621561200000|2021-05-21 01:40:00|60775.5|60755.5|60792.1|60772.1|60792.4|60774.5|60773.2|60755.4|682
1621561500000|2021-05-21 01:45:00|60792|60772|60796.9|60776.9|60805.6|60787.9|60792|60772|619
1621561800000|2021-05-21 01:50:00|60796.7|60776.7|60793.6|60773.6|60807.7|60790.2|60786.2|60768.1|573
1621562100000|2021-05-21 01:55:00|60793.5|60773.5|60803.1|60783.1|60807.1|60787.1|60792.6|60773.4|664
1621562400000|2021-05-21 02:00:00|60803|60783|60811.3|60791.3|60812.3|60794|60797.8|60779.3|711
1621562700000|2021-05-21 02:05:00|60811.4|60791.4|60810.5|60790.5|60824.3|60804.3|60808.3|60788.6|630
1621563000000|2021-05-21 02:10:00|60811.1|60791.1|60816.2|60796.2|60819.7|60800.8|60808|60790.5|551
1621563300000|2021-05-21 02:15:00|60816.4|60796.4|60825.3|60805.3|60827.1|60807.4|60815.5|60796.1|572
1621563600000|2021-05-21 02:20:00|60825|60805|60813.2|60793.2|60827.1|60807.1|60811.7|60792.3|530
1621563900000|2021-05-21 02:25:00|60813.6|60793.6|60818.7|60798.7|60818.7|60800.4|60808.7|60791|476
1621564200000|2021-05-21 02:30:00|60818.6|60798.6|60821.4|60801.4|60825.2|60806.8|60814.9|60796.7|575
1621564500000|2021-05-21 02:35:00|60821.3|60801.3|60819.5|60804.5|60825.1|60807.2|60816.4|60798.8|642
1621564800000|2021-05-21 02:40:00|60819.6|60804.6|60823.1|60803.1|60827|60808.8|60818.7|60801.3|492
1621565100000|2021-05-21 02:45:00|60823.3|60803.3|60816.8|60796.8|60825.4|60807.2|60814.2|60795.9|493
1621565400000|2021-05-21 02:50:00|60816.7|60796.7|60811.7|60791.7|60817.7|60797.7|60806.2|60788.3|463
1621565700000|2021-05-21 02:55:00|60811.6|60791.6|60804.1|60784.1|60812.3|60794.3|60801.2|60781.2|405
1621566000000|2021-05-21 03:00:00|60804|60784|60809.2|60789.2|60814|60795.9|60802.9|60782.9|498
1621566300000|2021-05-21 03:05:00|60809.1|60789.1|60814.9|60794.9|60815.8|60797.9|60803.6|60785.9|503
1621566600000|2021-05-21 03:10:00|60815|60795|60814.6|60794.6|60815.8|60797.3|60808.9|60790|450
1621566900000|2021-05-21 03:15:00|60814.7|60794.7|60807|60787|60815.8|60796.2|60803.8|60783.8|421
1621567200000|2021-05-21 03:20:00|60806.8|60786.8|60802.7|60782.7|60809.4|60789.8|60796.7|60779.4|426
1621567500000|2021-05-21 03:25:00|60802.9|60782.9|60805.7|60785.7|60812|60793|60800.4|60782.8|469
1621567800000|2021-05-21 03:30:00|60805.6|60785.6|60807.5|60787.5|60809.4|60792.1|60799.3|60781.8|455
1621568100000|2021-05-21 03:35:00|60807.1|60787.1|60802.2|60782.2|60809.7|60792|60801.5|60782.1|418
1621568400000|2021-05-21 03:40:00|60802.1|60782.1|60806.8|60786.8|60807.4|60789.6|60799|60781.4|376
1621568700000|2021-05-21 03:45:00|60806.7|60786.7|60812.1|60792.1|60812.1|60792.9|60803.6|60786.1|421
1621569000000|2021-05-21 03:50:00|60812|60792|60810.1|60790.1|60815.5|60795.5|60805.1|60787.6|382
1621569300000|2021-05-21 03:55:00|60809.5|60789.5|60803.4|60783.4|60815.3|60796.1|60802.2|60783.4|374
1621569600000|2021-05-21 04:00:00|60803.7|60783.7|60810.4|60790.4|60812.1|60794|60803.7|60783.7|311
1621569900000|2021-05-21 04:05:00|60810.3|60790.3|60810.5|60790.5|60812.1|60793.5|60804|60785.5|295
1621570200000|2021-05-21 04:10:00|60810.2|60790.2|60807.2|60787.2|60811.2|60792.7|60803.7|60785.2|354
1621570500000|2021-05-21 04:15:00|60807.4|60787.4|60806.8|60786.8|60810.8|60791.2|60803.6|60786.1|290
1621570800000|2021-05-21 04:20:00|60807|60787|60806.7|60786.7|60808.3|60789.9|60800.1|60782.1|417
1621571100000|2021-05-21 04:25:00|60805.8|60785.8|60797.3|60777.3|60806.5|60787.1|60794|60776.4|413
1621571400000|2021-05-21 04:30:00|60797.9|60777.9|60793.3|60773.3|60799.5|60781.2|60789.2|60771.3|491
1621571700000|2021-05-21 04:35:00|60793.2|60773.2|60796.2|60776.2|60797.8|60777.9|60789|60771.6|314
1621572000000|2021-05-21 04:40:00|60797|60777|60802.2|60782.2|60802.7|60784.8|60794.8|60776.4|323
1621572300000|2021-05-21 04:45:00|60801.9|60781.9|60802.8|60782.8|60803.5|60784.2|60793.6|60775.7|326
1621572600000|2021-05-21 04:50:00|60802.6|60782.6|60794.3|60774.3|60803|60783|60791.2|60772.6|403
1621572900000|2021-05-21 04:55:00|60794|60774|60800.2|60780.2|60801.9|60781.9|60791.4|60773.9|344
1621573200000|2021-05-21 05:00:00|60796.6|60781.6|60781.7|60761.7|60799.1|60781.6|60779|60759.6|479
1621573500000|2021-05-21 05:05:00|60778.4|60763.4|60783.3|60763.3|60788|60769.3|60776.5|60759.3|414
1621573800000|2021-05-21 05:10:00|60783.5|60763.5|60779.4|60764.4|60792.6|60772.6|60778.7|60760.9|407
1621574100000|2021-05-21 05:15:00|60779.3|60764.3|60781.5|60761.5|60783.7|60765.4|60778.2|60761|273
1621574400000|2021-05-21 05:20:00|60781.4|60761.4|60791.3|60776.3|60794.7|60777.6|60778.9|60761.1|440
1621574700000|2021-05-21 05:25:00|60791.1|60776.1|60784.5|60764.5|60792.6|60776.4|60781.5|60763.6|425
1621575000000|2021-05-21 05:30:00|60784.7|60764.7|60789.2|60769.2|60791.9|60773|60782.3|60763.7|465
1621575300000|2021-05-21 05:35:00|60788.9|60768.9|60799.9|60779.9|60800.4|60783|60785.7|60768.4|430
1621575600000|2021-05-21 05:40:00|60799.8|60779.8|60792.5|60777.5|60801|60781.9|60789|60770|473
1621575900000|2021-05-21 05:45:00|60792.6|60777.6|60801.5|60781.5|60804.9|60785.5|60791.2|60771.7|422
1621576200000|2021-05-21 05:50:00|60801.3|60781.3|60791.4|60771.4|60801.5|60781.5|60787.9|60769.9|385
1621576500000|2021-05-21 05:55:00|60791.2|60771.2|60796.3|60776.3|60798.6|60781.3|60788.2|60770.3|404
1621576800000|2021-05-21 06:00:00|60796.4|60776.4|60771.1|60751.1|60798.2|60780.6|60765.8|60745.8|754
1621577100000|2021-05-21 06:05:00|60771|60751|60776.7|60761.7|60781.2|60763.1|60768.3|60748.3|657
1621577400000|2021-05-21 06:10:00|60776.8|60761.8|60784.5|60769.5|60784.5|60769.5|60776.7|60759.9|499
1621577700000|2021-05-21 06:15:00|60783.9|60768.9|60784.5|60769.5|60787.8|60771.1|60777.6|60762.5|446
1621578000000|2021-05-21 06:20:00|60784.2|60769.2|60785.9|60770.9|60788.8|60773.8|60778.4|60762.7|447
1621578300000|2021-05-21 06:25:00|60785.7|60770.7|60804.7|60789.7|60805.5|60790.5|60785.7|60770|556
1621578600000|2021-05-21 06:30:00|60804.8|60789.8|60824.1|60809.1|60824.5|60809.5|60800.5|60785.5|635
1621578900000|2021-05-21 06:35:00|60824|60809|60834.7|60819.7|60837|60822|60819.7|60804.7|681
1621579200000|2021-05-21 06:40:00|60834.9|60819.9|60838.6|60823.6|60850|60835|60834.9|60819.9|715
1621579500000|2021-05-21 06:45:00|60838.5|60823.5|60840.5|60825.5|60847.3|60832.3|60832.8|60817.8|673
1621579800000|2021-05-21 06:50:00|60840.8|60825.8|60835.9|60820.9|60847.5|60832.5|60835.9|60820.9|673
1621580100000|2021-05-21 06:55:00|60836|60821|60831.6|60816.6|60838.6|60823.6|60824.3|60809.3|700
1621580400000|2021-05-21 07:00:00|60832.1|60817.1|60794.5|60779.5|60834.4|60819.4|60787.4|60771.4|846
1621580700000|2021-05-21 07:05:00|60794.4|60779.4|60823.3|60808.3|60826|60811|60792.5|60777.5|722
1621581000000|2021-05-21 07:10:00|60823.2|60808.2|60834.6|60814.6|60855.8|60840.8|60822.2|60807.2|864
1621581300000|2021-05-21 07:15:00|60833.4|60813.4|60815.3|60795.3|60833.4|60813.4|60782.4|60762.4|987
1621581600000|2021-05-21 07:20:00|60815.5|60795.5|60802.1|60787.1|60822.7|60807.7|60797.2|60782.2|812
1621581900000|2021-05-21 07:25:00|60800.1|60785.1|60800|60780|60817.1|60802.1|60794.5|60776.4|686
1621582200000|2021-05-21 07:30:00|60801|60781|60873.8|60853.8|60884.2|60864.9|60801|60781|1038
1621582500000|2021-05-21 07:35:00|60871.1|60856.1|60886|60871|60889.3|60874.3|60853.5|60838.5|871
1621582800000|2021-05-21 07:40:00|60886.5|60871.5|60893.3|60878.3|60909|60891.8|60886.5|60871.5|887
1621583100000|2021-05-21 07:45:00|60893.8|60878.8|60907|60892|60911.7|60896.7|60893.8|60878.8|794
1621583400000|2021-05-21 07:50:00|60906.5|60891.5|60890|60875|60910.4|60895.4|60885.9|60869.9|743
1621583700000|2021-05-21 07:55:00|60889.8|60874.8|60880.6|60860.6|60896.6|60881.6|60877.7|60860.4|721
1621584000000|2021-05-21 08:00:00|60880.4|60860.4|60890.2|60875.2|60890.3|60875.3|60863.5|60848.5|824
1621584300000|2021-05-21 08:05:00|60890.3|60875.3|60871.8|60856.8|60900.3|60883|60867.6|60852.6|778
1621584600000|2021-05-21 08:10:00|60871.9|60856.9|60874.1|60859.1|60877.1|60862.1|60860.1|60845.1|695
1621584900000|2021-05-21 08:15:00|60875.6|60860.6|60866.5|60851.5|60876.6|60861.6|60862.2|60847.2|697
1621585200000|2021-05-21 08:20:00|60866.4|60851.4|60858.9|60843.9|60873.3|60858.3|60853.5|60838.5|656
1621585500000|2021-05-21 08:25:00|60859.1|60844.1|60862.1|60847.1|60869.8|60854.8|60853.7|60838.7|678
1621585800000|2021-05-21 08:30:00|60862|60847|60876.7|60861.7|60881.2|60866.2|60858.2|60843.2|715
1621586100000|2021-05-21 08:35:00|60876.4|60861.4|60859.9|60844.9|60876.4|60861.4|60847.9|60832.9|661
1621586400000|2021-05-21 08:40:00|60859.8|60844.8|60858.6|60843.6|60860.8|60845.8|60838.7|60823.7|619
1621586700000|2021-05-21 08:45:00|60858.4|60843.4|60868.1|60853.1|60872.8|60857.8|60845.6|60830.6|705
1621587000000|2021-05-21 08:50:00|60867.2|60852.2|60842.9|60827.9|60867.3|60852.3|60837.9|60822.9|735
1621587300000|2021-05-21 08:55:00|60841.9|60826.9|60843.2|60828.2|60852.4|60837.4|60836|60821|718
1621587600000|2021-05-21 09:00:00|60843.1|60828.1|60848.8|60833.8|60849.1|60834.1|60836.8|60821.8|692
1621587900000|2021-05-21 09:05:00|60848.9|60833.9|60843.5|60828.5|60863.2|60848.2|60840.1|60825.1|725
1621588200000|2021-05-21 09:10:00|60844|60829|60834.2|60819.2|60844|60829|60825.5|60810.5|772
1621588500000|2021-05-21 09:15:00|60834.1|60819.1|60822|60807|60839.1|60824.1|60821.9|60806.9|680
1621588800000|2021-05-21 09:20:00|60822.2|60807.2|60818|60803|60826.3|60811.3|60807.9|60792.9|733
1621589100000|2021-05-21 09:25:00|60817.9|60802.9|60821.1|60806.1|60831.2|60816.2|60807.3|60792.3|690
1621589400000|2021-05-21 09:30:00|60820.8|60805.8|60828.1|60813.1|60830|60815|60819.8|60804.8|604
1621589700000|2021-05-21 09:35:00|60828.6|60813.6|60817.7|60802.7|60835.4|60820.4|60815.6|60800.6|675
1621590000000|2021-05-21 09:40:00|60817.6|60802.6|60820.6|60805.6|60825.5|60810.3|60814.4|60799.4|637
1621590300000|2021-05-21 09:45:00|60820.8|60805.8|60807.5|60792.5|60829|60814|60805.7|60790.7|755
1621590600000|2021-05-21 09:50:00|60807.4|60792.4|60814.6|60799.6|60816.4|60801.4|60795.8|60778.4|826
1621590900000|2021-05-21 09:55:00|60814.8|60799.8|60831.1|60816.1|60837.2|60822.2|60808.3|60793.3|773
1621591200000|2021-05-21 10:00:00|60830.9|60815.9|60817.3|60802.3|60833.4|60818.4|60813.7|60798.7|729
1621591500000|2021-05-21 10:05:00|60817.5|60802.5|60808.1|60793.1|60820.7|60805.7|60800.7|60785.7|700
1621591800000|2021-05-21 10:10:00|60808|60793|60799.6|60784.6|60808.7|60793.7|60797.1|60782.1|675
1621592100000|2021-05-21 10:15:00|60799.9|60784.9|60791.1|60776.1|60803.8|60788.8|60777.1|60762.1|687
1621592400000|2021-05-21 10:20:00|60790.8|60775.8|60797.5|60782.5|60800.6|60785.6|60771.8|60756|691
1621592700000|2021-05-21 10:25:00|60797.6|60782.6|60807.2|60792.2|60807.5|60792.5|60785.3|60770.3|584
1621593000000|2021-05-21 10:30:00|60806.4|60791.4|60802.5|60787.5|60813.3|60798.3|60797.8|60782.8|662
1621593300000|2021-05-21 10:35:00|60802.8|60787.8|60802.7|60787.7|60814.8|60799.8|60797|60782|660
1621593600000|2021-05-21 10:40:00|60802.6|60787.6|60820.3|60805.3|60820.3|60805.3|60802.2|60787.2|613
1621593900000|2021-05-21 10:45:00|60820.4|60805.4|60826|60811|60830.3|60815.3|60816.4|60801.4|684
1621594200000|2021-05-21 10:50:00|60825.9|60810.9|60824.8|60809.8|60830.5|60815.5|60819.2|60804.2|602
1621594500000|2021-05-21 10:55:00|60824.9|60809.9|60865.9|60850.9|60868.6|60853.6|60823.2|60808.2|795
1621594800000|2021-05-21 11:00:00|60866.8|60851.8|60875.5|60860.5|60876.3|60861.3|60858.8|60843.8|778
1621595100000|2021-05-21 11:05:00|60875.6|60860.6|60872.3|60857.3|60891.5|60876.5|60864.2|60849.2|768
1621595400000|2021-05-21 11:10:00|60872.4|60857.4|60868.3|60853.3|60876.8|60861.8|60865.2|60850.2|618
1621595700000|2021-05-21 11:15:00|60868|60853|60863.4|60848.4|60869.1|60854.1|60857.4|60842.4|649
1621596000000|2021-05-21 11:20:00|60864|60849|60869.9|60854.9|60875.7|60860.7|60854.6|60839.6|747
1621596300000|2021-05-21 11:25:00|60870.1|60855.1|60863.4|60848.4|60873.6|60858.6|60856.6|60841.6|728
1621596600000|2021-05-21 11:30:00|60863.6|60848.6|60864.4|60849.4|60878|60860.4|60852.9|60837.9|771
1621596900000|2021-05-21 11:35:00|60864.3|60849.3|60888.6|60873.6|60901.8|60886.6|60857.1|60842.1|732
1621597200000|2021-05-21 11:40:00|60888.8|60873.8|60891.4|60876.4|60894.4|60879.4|60880.9|60865.9|604
1621597500000|2021-05-21 11:45:00|60891.3|60876.3|60884.7|60869.7|60895.8|60880.8|60882|60867|649
1621597800000|2021-05-21 11:50:00|60885.1|60870.1|60942.3|60922.3|60944.3|60924.8|60878.5|60863.5|730
1621598100000|2021-05-21 11:55:00|60941.6|60921.6|61025.3|61010.3|61036.2|61019|60931.4|60916.4|938
1621598400000|2021-05-21 12:00:00|61025.7|61010.7|60998.2|60983.2|61039.1|61021|60984.1|60969.1|978
1621598700000|2021-05-21 12:05:00|60997.6|60982.6|61051.4|61036.4|61068|61048|60995.4|60976.7|942
1621599000000|2021-05-21 12:10:00|61052.7|61037.7|61018.2|61003.2|61066.1|61047.1|61017.9|61002.9|915
1621599300000|2021-05-21 12:15:00|61018|61003|61000.7|60985.7|61022.2|61007.2|60999.5|60984.5|837
1621599600000|2021-05-21 12:20:00|61001|60986|60991.6|60976.6|61008.7|60993.7|60985.2|60970.2|763
1621599900000|2021-05-21 12:25:00|60991.7|60976.7|60997.1|60982.1|61000.6|60985.6|60980.7|60965.7|736
1621600200000|2021-05-21 12:30:00|60997.3|60982.3|60986.7|60971.7|60998.2|60983.2|60984.2|60969.2|697
1621600500000|2021-05-21 12:35:00|60987.1|60972.1|60972.4|60957.4|60987.1|60972.1|60962.3|60947.3|739
1621600800000|2021-05-21 12:40:00|60971.7|60956.7|60960.1|60945.1|60971.7|60956.7|60947.5|60932.5|763
1621601100000|2021-05-21 12:45:00|60960|60945|60963.5|60948.5|60969.1|60954.1|60953.4|60938.4|626
1621601400000|2021-05-21 12:50:00|60963.3|60948.3|60945.9|60930.9|60963.7|60948.7|60943.7|60928.7|674
1621601700000|2021-05-21 12:55:00|60945.4|60930.4|60929.5|60914.5|60946.4|60931.4|60925.8|60910.8|780
1621602000000|2021-05-21 13:00:00|60928.9|60913.9|60932.9|60917.9|60934.2|60919.2|60907.7|60892.7|843
1621602300000|2021-05-21 13:05:00|60932.8|60917.8|60960.6|60945.6|60979.9|60962.9|60931.2|60916.2|718
1621602600000|2021-05-21 13:10:00|60959.9|60944.9|60974.8|60959.8|60985.8|60970.8|60959.8|60944.8|653
1621602900000|2021-05-21 13:15:00|60975.1|60960.1|60964.7|60949.7|60985.4|60969.4|60956|60941|734
1621603200000|2021-05-21 13:20:00|60965|60950|60991.9|60976.9|61004.9|60984.9|60959.6|60944.6|711
1621603500000|2021-05-21 13:25:00|60992.5|60977.5|60985.7|60970.7|61000|60984.5|60984.4|60967.2|661
1621603800000|2021-05-21 13:30:00|60985.9|60970.9|60991.8|60976.8|61011.5|60993.7|60985.3|60968.9|734
1621604100000|2021-05-21 13:35:00|60992.1|60977.1|60989.9|60974.9|60997.9|60982.6|60974.4|60957.9|667
1621604400000|2021-05-21 13:40:00|60989.8|60974.8|60997.4|60977.4|61011.4|60991.4|60976|60961|640
1621604700000|2021-05-21 13:45:00|61000.8|60980.8|61049.4|61034.4|61054.1|61034.9|61000.8|60980.8|781
1621605000000|2021-05-21 13:50:00|61051.6|61031.6|61069.8|61054.8|61084|61066.4|61042.7|61025.8|749
1621605300000|2021-05-21 13:55:00|61068.5|61053.5|61034.8|61014.8|61077.1|61062.1|61030.8|61012.2|838
1621605600000|2021-05-21 14:00:00|61034.5|61014.5|61039.2|61024.2|61053|61035.6|61021.7|61006.4|923
1621605900000|2021-05-21 14:05:00|61038.3|61023.3|61046|61031|61058.3|61043.3|61027.6|61012.6|855
1621606200000|2021-05-21 14:10:00|61044.4|61029.4|61068.5|61053.5|61080.7|61060.7|61039.3|61024.3|934
1621606500000|2021-05-21 14:15:00|61068|61053|61080.8|61060.8|61105.7|61085.7|61060.7|61043.3|969
1621606800000|2021-05-21 14:20:00|61080.5|61060.5|61071.1|61056.1|61086.3|61069|61061.5|61044.6|846
1621607100000|2021-05-21 14:25:00|61070.8|61055.8|61054.8|61039.8|61076.5|61061.5|61050.6|61033.6|749
1621607400000|2021-05-21 14:30:00|61057.5|61042.5|61061.7|61046.7|61082.2|61066.8|61057.5|61040.9|841
1621607700000|2021-05-21 14:35:00|61061.4|61046.4|61094|61079|61105.3|61088|61060.6|61043.3|924
1621608000000|2021-05-21 14:40:00|61094.4|61079.4|61072.9|61052.9|61109.7|61092.9|61072.4|61052.4|879
1621608300000|2021-05-21 14:45:00|61072.8|61052.8|61060.7|61045.7|61090.6|61073.2|61054|61036.8|946
1621608600000|2021-05-21 14:50:00|61060.8|61045.8|61043.9|61023.9|61066|61049.1|61041|61023.7|868
1621608900000|2021-05-21 14:55:00|61041.5|61026.5|61016|61001|61047.8|61032.8|61010.4|60995.4|987
1621609200000|2021-05-21 15:00:00|61015.4|61000.4|61021|61006|61041|61023.1|61015.3|61000.2|908
1621609500000|2021-05-21 15:05:00|61020.7|61005.7|61021.2|61006.2|61023.3|61008.3|61004.4|60987.9|789
1621609800000|2021-05-21 15:10:00|61020.7|61005.7|61007.7|60992.7|61025.7|61010.7|61005.7|60990.7|770
1621610100000|2021-05-21 15:15:00|61007.5|60992.5|61006.7|60991.7|61020.4|61005.4|61004.5|60989.5|707
1621610400000|2021-05-21 15:20:00|61007.2|60992.2|61020.7|61005.7|61023.9|61008.9|61004.6|60989.6|583
1621610700000|2021-05-21 15:25:00|61020.3|61005.3|61030.8|61015.8|61034.5|61019.5|61000.5|60985.5|803
1621611000000|2021-05-21 15:30:00|61031.5|61016.5|61030|61015|61034.2|61019.2|61023|61008|674
1621611300000|2021-05-21 15:35:00|61029.4|61014.4|61035.8|61020.8|61036.1|61021.1|61017.4|61002.4|666
1621611600000|2021-05-21 15:40:00|61035.7|61020.7|61039.2|61019.2|61039.6|61023.7|61024|61007.9|615
1621611900000|2021-05-21 15:45:00|61039.1|61019.1|61045.6|61030.6|61048.4|61030.8|61036.6|61019|698
1621612200000|2021-05-21 15:50:00|61045.4|61030.4|61056.9|61036.9|61060.9|61043|61044.6|61028.1|715
1621612500000|2021-05-21 15:55:00|61057.5|61037.5|61072.6|61057.6|61087.8|61067.8|61053.8|61037|745
1621612800000|2021-05-21 16:00:00|61072.1|61057.1|61087.3|61067.3|61091.6|61072|61072.1|61056.2|740
1621613100000|2021-05-21 16:05:00|61086.6|61066.6|61089.4|61069.4|61095.8|61075.8|61068.6|61048.9|805
1621613400000|2021-05-21 16:10:00|61089.1|61069.1|61075.6|61055.6|61093.7|61073.7|61068.6|61048.6|807
1621613700000|2021-05-21 16:15:00|61076.5|61056.5|61067.6|61052.6|61083.6|61064.5|61065.8|61048|670
1621614000000|2021-05-21 16:20:00|61067.4|61052.4|61075.2|61055.2|61077.5|61057.5|61067.3|61049.7|665
1621614300000|2021-05-21 16:25:00|61075.3|61055.3|61080.8|61060.8|61081.8|61063.8|61069.5|61051.6|646
1621614600000|2021-05-21 16:30:00|61080.6|61060.6|61098.5|61078.5|61101.2|61081.2|61079|61059|602
1621614900000|2021-05-21 16:35:00|61098.6|61078.6|61093.7|61073.7|61099.6|61082.8|61088.3|61070.7|612
1621615200000|2021-05-21 16:40:00|61093.9|61073.9|61085.9|61065.9|61093.9|61076.5|61083.3|61063.3|600
1621615500000|2021-05-21 16:45:00|61086|61066|61100.7|61085.7|61107.1|61089.6|61082.4|61064.2|607
1621615800000|2021-05-21 16:50:00|61103.3|61083.3|61120.7|61105.7|61123.5|61106.5|61100.2|61081.9|640
1621616100000|2021-05-21 16:55:00|61120.4|61105.4|61141.2|61121.2|61157.7|61138|61118.2|61100.8|869
1621616400000|2021-05-21 17:00:00|61140.7|61120.7|61117.3|61102.3|61147.9|61130.9|61116.7|61101.7|742
1621616700000|2021-05-21 17:05:00|61117.2|61102.2|61115.8|61100.8|61123|61108|61110.9|61094.1|655
1621617000000|2021-05-21 17:10:00|61116.5|61101.5|61112.8|61097.8|61118.6|61102.4|61105.4|61089.6|581
1621617300000|2021-05-21 17:15:00|61112.7|61097.7|61121|61101|61124.2|61106.3|61109.8|61093|591
1621617600000|2021-05-21 17:20:00|61120.9|61100.9|61116.2|61096.2|61122.8|61105.1|61105.9|61088.7|538
1621617900000|2021-05-21 17:25:00|61115.7|61095.7|61108.3|61088.3|61120|61102.7|61105.4|61088.1|575
1621618200000|2021-05-21 17:30:00|61107.8|61087.8|61099.4|61084.4|61110.2|61094|61099.2|61084.2|516
1621618500000|2021-05-21 17:35:00|61099.3|61084.3|61091|61076|61107|61091.1|61090.2|61075.2|566
1621618800000|2021-05-21 17:40:00|61090.5|61075.5|61091.1|61076.1|61094.2|61078.3|61086.6|61070.1|475
1621619100000|2021-05-21 17:45:00|61091.2|61076.2|61087.7|61072.7|61094|61077|61086.7|61069.8|433
1621619400000|2021-05-21 17:50:00|61087.8|61072.8|61084|61069|61092.1|61075.8|61083.9|61068.5|436
1621619700000|2021-05-21 17:55:00|61084.1|61069.1|61078.5|61063.5|61089.2|61073.4|61078.4|61063.2|452
1621620000000|2021-05-21 18:00:00|61078.2|61063.2|61074.2|61059.2|61082|61066.8|61069.7|61052.3|483
1621620300000|2021-05-21 18:05:00|61074.3|61059.3|61078.2|61063.2|61085.5|61069|61072.9|61056.6|520
1621620600000|2021-05-21 18:10:00|61078.3|61063.3|61074.1|61059.1|61081|61065.2|61071.2|61056.2|481
1621620900000|2021-05-21 18:15:00|61074.4|61059.4|61070.4|61055.4|61079.1|61061.5|61068.9|61053.9|492
1621621200000|2021-05-21 18:20:00|61070|61055|61065.4|61050.4|61075.6|61060.6|61063|61046.2|480
1621621500000|2021-05-21 18:25:00|61065.5|61050.5|61070.3|61055.3|61076.2|61061|61065.1|61050|492
1621621800000|2021-05-21 18:30:00|61069.9|61054.9|61061|61046|61074.8|61058.7|61060.7|61043.8|475
1621622100000|2021-05-21 18:35:00|61061.4|61046.4|61075.7|61060.7|61077.4|61061.7|61060.9|61043.6|494
1621622400000|2021-05-21 18:40:00|61075.9|61060.9|61073.1|61058.1|61077.8|61062.6|61070.3|61053.9|524
1621622700000|2021-05-21 18:45:00|61073|61058|61068.1|61053.1|61073|61058|61064.1|61049.1|450
1621623000000|2021-05-21 18:50:00|61067.7|61052.7|61063.2|61043.2|61070.8|61054.1|61060.1|61042.6|464
1621623300000|2021-05-21 18:55:00|61060.8|61045.8|61053.1|61038.1|61062.7|61046.3|61051.5|61035|575
1621623600000|2021-05-21 19:00:00|61053.2|61038.2|61065|61050|61067.5|61050.5|61052.1|61035.3|557
1621623900000|2021-05-21 19:05:00|61064.9|61049.9|61051.9|61036.9|61066.7|61049.9|61050.8|61033.8|572
1621624200000|2021-05-21 19:10:00|61051.7|61036.7|61038.6|61023.6|61058.4|61040.5|61037.7|61020.5|591
1621624500000|2021-05-21 19:15:00|61038.4|61023.4|61043.4|61028.4|61046.7|61029.6|61035.4|61020.4|547
1621624800000|2021-05-21 19:20:00|61043.1|61028.1|61047.9|61027.9|61048.3|61030.7|61041.2|61023.9|527
1621625100000|2021-05-21 19:25:00|61045.3|61030.3|61034|61019|61046.9|61030.5|61032.3|61015.1|557
1621625400000|2021-05-21 19:30:00|61033.6|61018.6|61040.6|61025.6|61045.2|61028.6|61032.7|61015.2|556
1621625700000|2021-05-21 19:35:00|61040.5|61025.5|61041.6|61021.6|61044|61026.9|61034.9|61018.4|449
1621626000000|2021-05-21 19:40:00|61041.5|61021.5|61041.4|61021.4|61044.5|61026.7|61037.9|61019.8|509
1621626300000|2021-05-21 19:45:00|61041.3|61021.3|61030.3|61015.3|61044.2|61027|61030.2|61011.3|568
1621626600000|2021-05-21 19:50:00|61030.4|61015.4|61033.2|61013.2|61035.6|61017.4|61024.8|61007.4|635
1621626900000|2021-05-21 19:55:00|61033|61013|61034.9|61014.9|61037.4|61019.7|61026.5|61007.6|585
1621627200000|2021-05-21 20:00:00|61035.5|61015.5|61023.7|61003.7|61036.5|61016.5|61023.7|61003.7|544
1621627500000|2021-05-21 20:05:00|61023.9|61003.9|61033.6|61013.6|61036.7|61017.8|61022.5|61002.5|367
1621627800000|2021-05-21 20:10:00|61033.1|61013.1|61030.7|61010.7|61035.8|61015.8|61029|61010.1|202
1621628100000|2021-05-21 20:15:00|61028.8|61013.8|61030.6|61010.6|61032.9|61014.9|61025.3|61007.3|263
1621628400000|2021-05-21 20:20:00|61031.9|61011.9|61033|61013|61034.9|61014.9|61029.2|61009.2|165
1621628700000|2021-05-21 20:25:00|61033.3|61013.3|61032|61012|61038.5|61018.5|61029.3|61009.3|224
1621629000000|2021-05-21 20:30:00|61033.4|61013.4|61048.9|61028.9|61050.4|61030.4|61031.9|61011.9|264
1621629300000|2021-05-21 20:35:00|61049.5|61029.5|61054.3|61034.3|61060|61040|61047.4|61027.4|241
1621629600000|2021-05-21 20:40:00|61054.6|61034.6|61058.5|61038.5|61059.3|61039.3|61047.6|61027.6|234
1621629900000|2021-05-21 20:45:00|61059.8|61039.8|61069.8|61049.8|61073.2|61053.2|61055|61035|300
1621630200000|2021-05-21 20:50:00|61070.2|61050.2|61059.4|61039.4|61074.6|61054.6|61059|61039|301
1621630500000|2021-05-21 20:55:00|61058.7|61038.7|61056.2|61036.2|61084.1|61043.5|61049.4|61013.5|337
1621800000000|2021-05-23 20:00:00|61120.3|61025.8|61120.3|61025.8|61120.3|61025.8|61120.3|61025.8|1
1621800600000|2021-05-23 20:10:00|61120.6|61009.6|61120.6|61009.6|61120.6|61025.8|61120.3|61009.6|3
1621800900000|2021-05-23 20:15:00|61121.1|61010.1|61121.1|61010.1|61121.1|61010.1|61121.1|61010.1|1
1621801200000|2021-05-23 20:20:00|61120.3|61025.8|61113.4|61018.9|61120.3|61025.8|61113.4|61018.9|4
1621801500000|2021-05-23 20:25:00|61121.1|61010.1|61120.3|61025.8|61133.6|61025.8|61113.4|61010.1|6
1621801800000|2021-05-23 20:30:00|61120.5|61026|61120.3|61025.8|61121.1|61026|61120.3|61010.1|3
1621802100000|2021-05-23 20:35:00|61121.1|61010.1|61121.1|61010.1|61121.1|61010.1|61121.1|61010.1|1
1621802700000|2021-05-23 20:45:00|61113.4|61018.9|61121.1|61010.1|61121.1|61018.9|61113.4|61010.1|2
1621803000000|2021-05-23 20:50:00|61117.6|61020|61113.4|61018.9|61135|61024|61104|61010.7|11
1621803300000|2021-05-23 20:55:00|61115.4|61013.9|61113.4|61018.9|61121.1|61019|61109|61010.1|8
1621803600000|2021-05-23 21:00:00|61083.1|61009.9|61063.4|61033.4|61096.6|61033.7|61056.6|61009.9|19
1621803900000|2021-05-23 21:05:00|61061.9|61031.9|61066.9|61036.9|61091.6|61051.5|61061.9|61012.4|37
1621804200000|2021-05-23 21:10:00|61067|61037|61067.2|61037.2|61068.9|61038.9|61064.7|61034.7|56
1621804500000|2021-05-23 21:15:00|61067|61037|61067.6|61037.6|61068.4|61038.4|61064.4|61034.4|34
1621804800000|2021-05-23 21:20:00|61068.5|61038.5|61063.5|61033.5|61069.5|61039.5|61061.8|61031.8|53
1621805100000|2021-05-23 21:25:00|61067.8|61037.8|61062.4|61032.4|61067.8|61037.8|61060.7|61030.7|72
1621805400000|2021-05-23 21:30:00|61066|61036|61068|61038|61071.4|61041.4|61062.3|61032.3|92
1621805700000|2021-05-23 21:35:00|61069.6|61039.6|61081.8|61051.8|61123.5|61057.1|61064.9|61025.7|98
1621806000000|2021-05-23 21:40:00|61109.4|61025.7|61072.2|61042.2|61109.4|61061|61066|61025.7|171
1621806300000|2021-05-23 21:45:00|61070.1|61040.1|61064.7|61044.7|61074.9|61051.6|61061.1|61039.9|102
1621806600000|2021-05-23 21:50:00|61061.4|61041.4|61063|61043|61076.4|61056.4|61059.9|61039.9|65
1621806900000|2021-05-23 21:55:00|61062.8|61042.8|61066.8|61046.8|61104.6|61053.4|61061.2|61023|99
1621807200000|2021-05-23 22:00:00|61066.7|61046.7|61071.9|61051.9|61084|61064|61047.7|61027.7|459
1621807500000|2021-05-23 22:05:00|61072.3|61052.3|61083.3|61063.3|61090.8|61070.8|61072.2|61052.2|414
1621807800000|2021-05-23 22:10:00|61085.1|61065.1|61079.1|61059.1|61094.2|61074.2|61078.4|61058.4|400
1621808100000|2021-05-23 22:15:00|61078.7|61058.7|61095.3|61075.3|61102.1|61082.1|61078.5|61058.5|482
1621808400000|2021-05-23 22:20:00|61095.1|61075.1|61091.8|61071.8|61095.1|61075.1|61090|61070|317
1621808700000|2021-05-23 22:25:00|61091.1|61071.1|61086|61066|61091.8|61071.8|61084.3|61064.3|278
1621809000000|2021-05-23 22:30:00|61085.9|61065.9|61085.2|61065.2|61089.9|61069.9|61082.4|61062.4|365
1621809300000|2021-05-23 22:35:00|61084.5|61064.5|61076.2|61056.2|61085.4|61065.4|61074.3|61054.3|341
1621809600000|2021-05-23 22:40:00|61076.1|61056.1|61060.7|61040.7|61077.6|61057.6|61057.2|61037.2|403
1621809900000|2021-05-23 22:45:00|61060.3|61040.3|61060.4|61040.4|61061.1|61041.1|61054.4|61034.4|442
1621810200000|2021-05-23 22:50:00|61060.1|61040.1|61070.2|61050.2|61070.4|61050.4|61059.7|61039.7|300
1621810500000|2021-05-23 22:55:00|61070.5|61050.5|61069.9|61049.9|61070.9|61050.9|61068|61048|139
1621810800000|2021-05-23 23:00:00|61069.4|61049.4|61063.4|61043.4|61069.4|61049.4|61060.3|61040.3|286
1621811100000|2021-05-23 23:05:00|61063.7|61043.7|61048.6|61028.6|61063.8|61043.8|61047.5|61027.5|243
1621811400000|2021-05-23 23:10:00|61048.5|61028.5|61057.2|61037.2|61058.7|61038.7|61040.5|61020.5|315
1621811700000|2021-05-23 23:15:00|61057.3|61037.3|61050.9|61030.9|61057.3|61037.3|61049.7|61029.7|267
1621812000000|2021-05-23 23:20:00|61051.3|61031.3|61061.9|61041.9|61063.1|61043.1|61046.3|61026.3|297
1621812300000|2021-05-23 23:25:00|61062.8|61042.8|61058.8|61038.8|61067.7|61047.7|61058.3|61038.3|273
1621812600000|2021-05-23 23:30:00|61058.7|61038.7|61058|61038|61061.8|61041.8|61055.8|61035.8|277
1621812900000|2021-05-23 23:35:00|61057.6|61037.6|61050.1|61030.1|61057.9|61037.9|61046.9|61026.9|274
1621813200000|2021-05-23 23:40:00|61050|61030|61048|61028|61050.8|61030.8|61042.5|61022.5|337
1621813500000|2021-05-23 23:45:00|61048.1|61028.1|61055.1|61035.1|61057.9|61037.9|61048.1|61028.1|384
1621813800000|2021-05-23 23:50:00|61055|61035|61052.5|61032.5|61056.8|61036.8|61047.9|61027.9|344
1621814100000|2021-05-23 23:55:00|61052.6|61032.6|61061.3|61041.3|61062.8|61042.8|61052.6|61032.6|388
1621814400000|2021-05-24 00:00:00|61061.5|61041.5|61063.9|61043.9|61078.8|61058.8|61052.5|61033.2|774
1621814700000|2021-05-24 00:05:00|61064.1|61044.1|61048.5|61028.5|61067|61047|61042.8|61025.4|660
1621815000000|2021-05-24 00:10:00|61048.6|61028.6|61035.8|61015.8|61048.7|61031.5|61029.9|61009.9|657
1621815300000|2021-05-24 00:15:00|61036|61016|61038.1|61018.1|61045.5|61025.5|61028.6|61008.6|592
1621815600000|2021-05-24 00:20:00|61038|61018|61041.5|61021.5|61043.7|61023.7|61033.9|61013.9|499
1621815900000|2021-05-24 00:25:00|61041.3|61021.3|61046.5|61031.5|61052.4|61034.3|61037.7|61017.7|525
1621816200000|2021-05-24 00:30:00|61046.2|61031.2|61051.3|61036.3|61059.3|61041.9|61042.7|61024.9|525
1621816500000|2021-05-24 00:35:00|61051.4|61036.4|61054.9|61039.9|61060.9|61043.4|61048.8|61032.2|489
1621816800000|2021-05-24 00:40:00|61055|61040|61056.8|61041.8|61061.4|61043.6|61052.1|61035.5|347
1621817100000|2021-05-24 00:45:00|61059.6|61039.6|61053.3|61038.3|61064.6|61047.4|61051|61034.7|568
1621817400000|2021-05-24 00:50:00|61053|61038|61057.6|61042.6|61063.9|61046.9|61045.7|61028|625
1621817700000|2021-05-24 00:55:00|61058.5|61038.5|61060.6|61045.6|61064.3|61046.6|61053.9|61038.1|585
1621818000000|2021-05-24 01:00:00|61060.7|61045.7|61056.2|61041.2|61063.1|61045.8|61045.9|61027.9|884
1621818300000|2021-05-24 01:05:00|61056.5|61041.5|61048.2|61033.2|61062.7|61045.7|61046|61030.1|701
1621818600000|2021-05-24 01:10:00|61047.9|61032.9|61055.4|61035.4|61061.6|61041.6|61046.5|61028.9|598
1621818900000|2021-05-24 01:15:00|61055.7|61035.7|61055.7|61035.7|61060.6|61041.7|61048.1|61028.1|693
1621819200000|2021-05-24 01:20:00|61053.3|61038.3|61070.4|61055.4|61076.1|61057.9|61052.5|61035.2|749
1621819500000|2021-05-24 01:25:00|61070.5|61055.5|61065.5|61050.5|61079.5|61062.2|61063|61045.9|672
1621819800000|2021-05-24 01:30:00|61066.1|61051.1|61061.4|61041.4|61072.5|61054|61049.7|61032.8|748
1621820100000|2021-05-24 01:35:00|61061.1|61041.1|61070.5|61050.5|61070.5|61052.3|61053.9|61036.9|683
1621820400000|2021-05-24 01:40:00|61070.6|61050.6|61052.8|61037.8|61071.7|61052.9|61051.5|61034.6|612
1621820700000|2021-05-24 01:45:00|61052.2|61037.2|61051.3|61031.3|61056.7|61039.4|61045.5|61028|645
1621821000000|2021-05-24 01:50:00|61048.6|61033.6|61045.2|61025.2|61057.6|61040.6|61042.1|61025.1|562
1621821300000|2021-05-24 01:55:00|61045.1|61025.1|61040.1|61025.1|61051.4|61033.3|61039.2|61022.1|676
1621821600000|2021-05-24 02:00:00|61042.7|61022.7|61042.1|61027.1|61055.1|61036.5|61035|61017.9|693
1621821900000|2021-05-24 02:05:00|61042.4|61027.4|61046|61031|61049.4|61031.8|61037.7|61020.2|586
1621822200000|2021-05-24 02:10:00|61046.2|61031.2|61056.4|61036.4|61058|61039.5|61044.8|61027.9|619
1621822500000|2021-05-24 02:15:00|61053.6|61038.6|61061.1|61046.1|61064.2|61046.6|61051.1|61034|665
1621822800000|2021-05-24 02:20:00|61061.2|61046.2|61057.5|61042.5|61063.9|61046.4|61049.5|61032|626
1621823100000|2021-05-24 02:25:00|61057.3|61042.3|61058.6|61038.6|61064.1|61047.1|61055.5|61037.8|505
1621823400000|2021-05-24 02:30:00|61059|61039|61052.1|61037.1|61060.5|61043.1|61051.8|61033.7|532
1621823700000|2021-05-24 02:35:00|61051.9|61036.9|61064.5|61044.5|61066.2|61048.9|61051.7|61033.5|525
1621824000000|2021-05-24 02:40:00|61064.1|61044.1|61063.9|61043.9|61066.5|61049.1|61055.1|61036.6|562
1621824300000|2021-05-24 02:45:00|61064|61044|61070.9|61050.9|61072.8|61055.4|61060.6|61041.8|505
1621824600000|2021-05-24 02:50:00|61070.2|61050.2|61066.3|61051.3|61072.1|61055.4|61064.6|61045.7|446
1621824900000|2021-05-24 02:55:00|61067|61052|61073|61053|61081.4|61064.7|61058|61039.9|800
1621825200000|2021-05-24 03:00:00|61073.5|61053.5|61064.9|61049.9|61079.4|61062.2|61063.6|61045.9|629
1621825500000|2021-05-24 03:05:00|61064.7|61049.7|61087.1|61067.1|61087.6|61067.6|61060.3|61042.9|605
1621825800000|2021-05-24 03:10:00|61087|61067|61076.4|61056.4|61090|61072|61076.2|61056.2|588
1621826100000|2021-05-24 03:15:00|61076.6|61056.6|61081|61061|61084.7|61066.7|61076.6|61056.6|483
1621826400000|2021-05-24 03:20:00|61081.1|61061.1|61076.2|61056.2|61084.2|61064.2|61073.2|61054.1|509
1621826700000|2021-05-24 03:25:00|61076.1|61056.1|61074.3|61054.3|61079.2|61061.8|61072.8|61053.3|458
1621827000000|2021-05-24 03:30:00|61073.5|61053.5|61064.6|61044.6|61073.6|61053.6|61062.2|61043.1|511
1621827300000|2021-05-24 03:35:00|61064.7|61044.7|61065.6|61045.6|61068.6|61049.8|61062.9|61042.9|413
1621827600000|2021-05-24 03:40:00|61063.3|61048.3|61063|61043|61072.3|61052.3|61061.2|61042.9|589
1621827900000|2021-05-24 03:45:00|61063.1|61043.1|61063.8|61043.8|61068.4|61051.1|61057.5|61039.8|567
1621828200000|2021-05-24 03:50:00|61064|61044|61058.7|61038.7|61064|61045.1|61053|61034.2|469
1621828500000|2021-05-24 03:55:00|61058.8|61038.8|61059.2|61039.2|61063.3|61043.3|61054.1|61034.7|406
1621828800000|2021-05-24 04:00:00|61059.1|61039.1|61048.4|61033.4|61062.1|61043.8|61047.8|61030|349
1621829100000|2021-05-24 04:05:00|61048.5|61033.5|61051|61031|61052.6|61035|61046.6|61028.4|428
1621829400000|2021-05-24 04:10:00|61051.2|61031.2|61051.1|61031.1|61051.8|61034.1|61047.9|61029.6|352
1621829700000|2021-05-24 04:15:00|61051.3|61031.3|61053.4|61033.4|61054|61036.1|61047.8|61030|272
1621830000000|2021-05-24 04:20:00|61053.5|61033.5|61054|61034|61054.2|61036.8|61050.1|61032.8|297
1621830300000|2021-05-24 04:25:00|61054.2|61034.2|61064.2|61044.2|61067|61047.5|61050.4|61033.6|377
1621830600000|2021-05-24 04:30:00|61062|61047|61069|61049|61069.4|61051.5|61056.5|61038.8|407
1621830900000|2021-05-24 04:35:00|61068.9|61048.9|61067.6|61047.6|61069|61049.5|61061.9|61043.6|241
1621831200000|2021-05-24 04:40:00|61067|61047|61065.9|61045.9|61069.7|61050.5|61063.6|61045.6|328
1621831500000|2021-05-24 04:45:00|61066|61046|61065.3|61045.3|61071.7|61054.4|61062.9|61043.9|325
1621831800000|2021-05-24 04:50:00|61065.1|61045.1|61067.8|61047.8|61069.4|61049.5|61061.1|61042|379
1621832100000|2021-05-24 04:55:00|61068|61048|61067.7|61047.7|61070.3|61053.3|61064.1|61045.6|265
1621832400000|2021-05-24 05:00:00|61066.7|61046.7|61060.2|61040.2|61066.7|61048.7|61058.7|61039.6|410
1621832700000|2021-05-24 05:05:00|61060.3|61040.3|61041.4|61021.4|61062|61044.9|61038.1|61018.8|578
1621833000000|2021-05-24 05:10:00|61041.1|61021.1|61035|61020|61042.7|61025.2|61035|61017.4|453
1621833300000|2021-05-24 05:15:00|61037.1|61017.1|61034.9|61014.9|61040.8|61023.1|61032.2|61014.2|462
1621833600000|2021-05-24 05:20:00|61034.8|61014.8|61036.6|61016.6|61037.1|61018.8|61029.8|61012.5|337
1621833900000|2021-05-24 05:25:00|61036.5|61016.5|61027.1|61007.1|61038.5|61021.1|61025.8|61005.8|463
1621834200000|2021-05-24 05:30:00|61027.4|61007.4|61030.8|61010.8|61034.5|61014.5|61024.8|61005.8|589
1621834500000|2021-05-24 05:35:00|61030.6|61010.6|61026|61006|61033.7|61014.3|61021.9|61004.3|474
1621834800000|2021-05-24 05:40:00|61025.9|61005.9|61029.9|61009.9|61031.7|61013.7|61023|61005.8|469
1621835100000|2021-05-24 05:45:00|61030|61010|61028.5|61008.5|61031.8|61013.3|61023.9|61004.8|591
1621835400000|2021-05-24 05:50:00|61028.2|61008.2|61026.5|61006.5|61031.8|61012.4|61022.8|61004.4|441
1621835700000|2021-05-24 05:55:00|61026.6|61006.6|61016.7|60996.7|61026.9|61008.2|61012.1|60993.5|556
1621836000000|2021-05-24 06:00:00|61016.8|60996.8|61018.9|60998.9|61028.3|61010.2|61008.9|60991.4|754
1621836300000|2021-05-24 06:05:00|61021.4|61001.4|61017.1|61002.1|61030.6|61013.1|61016.3|60998.7|659
1621836600000|2021-05-24 06:10:00|61017.3|61002.3|61001.5|60986.5|61025.7|61009.2|61001.5|60984|795
1621836900000|2021-05-24 06:15:00|61001.7|60986.7|61011.7|60996.7|61017.3|61000.4|61000.2|60985.2|660
1621837200000|2021-05-24 06:20:00|61011.8|60996.8|61005|60990|61014.9|60999.9|60999.1|60984.1|619
1621837500000|2021-05-24 06:25:00|61004.6|60989.6|61024.6|61009.6|61025.4|61010|61004.6|60989.6|711
1621837800000|2021-05-24 06:30:00|61023.8|61008.8|61013.5|60998.5|61025.4|61010.4|61008.7|60992.7|643
1621838100000|2021-05-24 06:35:00|61013.4|60998.4|60999.6|60984.6|61021.1|61004.5|60995.6|60980.6|598
1621838400000|2021-05-24 06:40:00|60999.2|60984.2|60999.1|60984.1|61004.3|60987.7|60988.3|60970.8|693
1621838700000|2021-05-24 06:45:00|60999|60984|60995.9|60980.9|61007|60989|60993.5|60978.5|572
1621839000000|2021-05-24 06:50:00|60995.6|60980.6|60986.9|60971.9|61005.8|60990.8|60986.5|60970.8|586
1621839300000|2021-05-24 06:55:00|60986.5|60971.5|61012.1|60997.1|61015.3|60997.7|60984.6|60969.3|740
1621839600000|2021-05-24 07:00:00|61012|60997|61001.7|60986.7|61018.8|61001.2|60996|60981|833
1621839900000|2021-05-24 07:05:00|61001.4|60986.4|60985.1|60970.1|61004.3|60987.8|60977.3|60962.3|826
1621840200000|2021-05-24 07:10:00|60984.4|60969.4|60991|60976|61004.2|60987.5|60980.7|60965.7|759
1621840500000|2021-05-24 07:15:00|60991.2|60976.2|60975.9|60960.9|60993.4|60978.4|60973.1|60956.5|666
1621840800000|2021-05-24 07:20:00|60976.2|60961.2|60994.6|60979.6|61001.3|60984.9|60976.1|60961.1|744
1621841100000|2021-05-24 07:25:00|60994.4|60979.4|60982.9|60967.9|61010.5|60995.5|60981|60966|669
1621841400000|2021-05-24 07:30:00|60983.1|60968.1|60975.2|60960.2|60987.2|60972.2|60970.2|60954.9|735
1621841700000|2021-05-24 07:35:00|60975.1|60960.1|60980.8|60965.8|60987.5|60972.5|60971.2|60956.2|698
1621842000000|2021-05-24 07:40:00|60981|60966|60985.6|60970.6|60987.3|60972.3|60971.6|60956.6|759
1621842300000|2021-05-24 07:45:00|60985.2|60970.2|60967.9|60952.9|60985.2|60970.2|60965.7|60950.7|686
1621842600000|2021-05-24 07:50:00|60968|60953|60967.9|60952.9|60983.4|60968.4|60965.1|60947.5|588
1621842900000|2021-05-24 07:55:00|60968|60953|60972.5|60957.5|60981.3|60966.3|60963|60948|717
1621843200000|2021-05-24 08:00:00|60972.8|60957.8|60973.8|60958.8|60981.9|60966.9|60961.4|60946.3|752
1621843500000|2021-05-24 08:05:00|60974.1|60959.1|60972.8|60957.8|60982.8|60965.4|60972|60955.1|700
1621843800000|2021-05-24 08:10:00|60970.9|60955.9|60955.7|60940.7|60974.1|60959.1|60950.2|60934.9|693
1621844100000|2021-05-24 08:15:00|60955.4|60940.4|60953|60938|60961.1|60945.3|60943.8|60926.6|745
1621844400000|2021-05-24 08:20:00|60953.4|60938.4|60944.5|60929.5|60958.6|60943.6|60941.3|60924.7|743
1621844700000|2021-05-24 08:25:00|60944.4|60929.4|60947.3|60932.3|60957|60940.3|60939.8|60924.5|652
1621845000000|2021-05-24 08:30:00|60946.9|60931.9|60981.7|60966.7|60991.1|60974.4|60945.4|60930.4|825
1621845300000|2021-05-24 08:35:00|60981.9|60966.9|61057.8|61042.8|61087.9|61068|60978.5|60961.7|1025
1621845600000|2021-05-24 08:40:00|61058.2|61043.2|61005.6|60990.6|61060.8|61043.8|61000.2|60982.6|971
1621845900000|2021-05-24 08:45:00|61005.5|60990.5|60980.5|60965.5|61011|60995.8|60978.7|60961.4|894
1621846200000|2021-05-24 08:50:00|60981|60966|60977|60962|60989.8|60973.6|60969.7|60952.4|897
1621846500000|2021-05-24 08:55:00|60976.9|60961.9|60979.3|60959.3|60985.3|60966.9|60964.4|60947|775
1621846800000|2021-05-24 09:00:00|60979.5|60959.5|60970.9|60955.9|60998.3|60981|60969.6|60954.6|873
1621847100000|2021-05-24 09:05:00|60970|60955|60961.3|60946.3|60989.3|60971.2|60958.8|60942.2|801
1621847400000|2021-05-24 09:10:00|60960.5|60945.5|60970.8|60955.8|60970.9|60955.9|60952|60935|780
1621847700000|2021-05-24 09:15:00|60970.7|60955.7|60970.9|60955.9|60972.9|60956.1|60957.4|60942.1|835
1621848000000|2021-05-24 09:20:00|60970.8|60955.8|60945.1|60930.1|60973|60955.8|60944.5|60928.5|636
1621848300000|2021-05-24 09:25:00|60945.2|60930.2|60959.7|60944.7|60961.8|60945.2|60944.2|60926.9|549
1621848600000|2021-05-24 09:30:00|60960.8|60945.8|60969.6|60954.6|60978.6|60963.6|60956.9|60941.2|793
1621848900000|2021-05-24 09:35:00|60970|60955|60963.6|60948.6|60978.8|60963.8|60955.8|60940.4|802
1621849200000|2021-05-24 09:40:00|60963.2|60948.2|60922.4|60907.4|60964|60949|60921|60904|761
1621849500000|2021-05-24 09:45:00|60921.8|60906.8|60934.9|60919.9|60947.9|60932.9|60921.3|60903.8|814
1621849800000|2021-05-24 09:50:00|60934|60919|60916.1|60901.1|60935.1|60920|60912|60897|791
1621850100000|2021-05-24 09:55:00|60916|60901|60902.5|60887.5|60926|60908.8|60900.8|60885.8|774
1621850400000|2021-05-24 10:00:00|60902.7|60887.7|60879.6|60864.6|60908.2|60893.2|60875.2|60856.9|844
1621850700000|2021-05-24 10:05:00|60879.5|60864.5|60881.3|60866.3|60885.6|60870.6|60873.2|60857.9|757
1621851000000|2021-05-24 10:10:00|60881.4|60866.4|60884|60869|60886.3|60871.3|60871.3|60856.3|862
1621851300000|2021-05-24 10:15:00|60884.2|60869.2|60883.4|60868.4|60885.7|60870.7|60871.1|60856.1|756
1621851600000|2021-05-24 10:20:00|60883.7|60868.7|60886.7|60871.7|60899.7|60884.7|60882.9|60867.9|662
1621851900000|2021-05-24 10:25:00|60886.3|60871.3|60895|60880|60900.8|60885.8|60881.6|60866.6|718
1621852200000|2021-05-24 10:30:00|60893.7|60878.7|60903.1|60888.1|60905.6|60889.6|60888.1|60872.8|672
1621852500000|2021-05-24 10:35:00|60902.9|60887.9|60893.7|60878.7|60905.1|60890.1|60889.7|60874.7|616
1621852800000|2021-05-24 10:40:00|60893.6|60878.6|60872.1|60857.1|60893.8|60878.8|60869.9|60854.9|670
1621853100000|2021-05-24 10:45:00|60871.8|60856.8|60871.8|60856.8|60876.1|60861.1|60864.4|60849.4|679
1621853400000|2021-05-24 10:50:00|60871.7|60856.7|60874.1|60859.1|60880.8|60865.8|60868.4|60853.4|661
1621853700000|2021-05-24 10:55:00|60873.6|60858.6|60890.1|60875.1|60897|60882|60871|60856|689
1621854000000|2021-05-24 11:00:00|60889.2|60874.2|60900.3|60885.3|60903.8|60888.8|60881.2|60866.2|673
1621854300000|2021-05-24 11:05:00|60900.4|60885.4|60905.4|60890.4|60905.6|60890.6|60893.3|60878.3|671
1621854600000|2021-05-24 11:10:00|60904.9|60889.9|60898.3|60883.3|60909.4|60894.4|60893.7|60878.7|606
1621854900000|2021-05-24 11:15:00|60898.2|60883.2|60916.4|60901.4|60916.4|60901.4|60889.1|60874.1|614
1621855200000|2021-05-24 11:20:00|60916.3|60901.3|60922.5|60907.5|60925.8|60910.8|60915.4|60900.4|637
1621855500000|2021-05-24 11:25:00|60922.2|60907.2|60935.9|60920.9|60936|60921|60921.9|60906.9|696
1621855800000|2021-05-24 11:30:00|60935.8|60920.8|60917.8|60902.8|60935.8|60920.8|60912.9|60897.9|649
1621856100000|2021-05-24 11:35:00|60917.7|60902.7|60916|60901|60926.9|60911.9|60912.6|60897.6|517
1621856400000|2021-05-24 11:40:00|60915.8|60900.8|60906.6|60891.6|60919.9|60904.9|60905.3|60890.3|539
1621856700000|2021-05-24 11:45:00|60906.8|60891.8|60907.6|60892.6|60909.6|60894.6|60895.1|60880.1|640
1621857000000|2021-05-24 11:50:00|60907.9|60892.9|60937.1|60922.1|60938.8|60922.6|60907.7|60892.7|730
1621857300000|2021-05-24 11:55:00|60937.2|60922.2|60916|60901|60937.2|60922.2|60913.4|60898.4|847
1621857600000|2021-05-24 12:00:00|60915.6|60900.6|60918.7|60903.7|60925.8|60908.4|60903.2|60885.1|713
1621857900000|2021-05-24 12:05:00|60918.3|60903.3|60895.7|60880.7|60918.3|60903.3|60890.2|60874.6|673
1621858200000|2021-05-24 12:10:00|60895.6|60880.6|60902|60887|60906|60889.3|60882.8|60863.5|773
1621858500000|2021-05-24 12:15:00|60901.6|60886.6|60902.5|60887.5|60913.7|60898.7|60898.3|60880.9|682
1621858800000|2021-05-24 12:20:00|60901.5|60886.5|60914.3|60899.3|60914.5|60899.5|60895|60880|647
1621859100000|2021-05-24 12:25:00|60914.2|60899.2|60903.6|60888.6|60919.2|60904.2|60902.1|60886.3|654
1621859400000|2021-05-24 12:30:00|60903.9|60888.9|60908.1|60893.1|60912.5|60897.5|60897.6|60882.6|704
1621859700000|2021-05-24 12:35:00|60908.2|60893.2|60918.2|60903.2|60918.4|60903.4|60894|60879|713
1621860000000|2021-05-24 12:40:00|60918.3|60903.3|60919.3|60904.3|60919.8|60904.8|60908|60893|667
1621860300000|2021-05-24 12:45:00|60918.9|60903.9|60910.1|60895.1|60928.4|60913.4|60909.6|60894.6|629
1621860600000|2021-05-24 12:50:00|60910.4|60895.4|60907.2|60892.2|60916.9|60899.7|60903|60888|574
1621860900000|2021-05-24 12:55:00|60907.7|60892.7|60910.5|60895.5|60918|60903|60906.6|60891.6|643
1621861200000|2021-05-24 13:00:00|60910.9|60895.9|60928.7|60913.7|60932.6|60917.6|60897.4|60882.4|826
1621861500000|2021-05-24 13:05:00|60928.8|60913.8|60919.5|60904.5|60929.5|60914.5|60915|60900|653
1621861800000|2021-05-24 13:10:00|60920.3|60905.3|60935.1|60920.1|60944.2|60929.2|60919.9|60904.9|703
1621862100000|2021-05-24 13:15:00|60935|60920|60920.8|60905.8|60935.4|60920.4|60920.8|60905.8|743
1621862400000|2021-05-24 13:20:00|60921.8|60906.8|60916.9|60901.9|60932.1|60917.1|60914.3|60899.2|754
1621862700000|2021-05-24 13:25:00|60917|60902|60887.4|60872.4|60919.3|60904.3|60871.7|60856.7|603
1621863000000|2021-05-24 13:30:00|60887.3|60872.3|60905.6|60890.6|60915.4|60900.4|60882.1|60867.1|659
1621863300000|2021-05-24 13:35:00|60905.9|60890.9|60867.1|60852.1|60906.4|60891.4|60864.2|60849.2|725
1621863600000|2021-05-24 13:40:00|60866.4|60851.4|60872.5|60857.5|60885.7|60870.7|60850.2|60833.6|941
1621863900000|2021-05-24 13:45:00|60870.3|60855.3|60865.1|60850.1|60885.7|60870.7|60863.8|60848.8|863
1621864200000|2021-05-24 13:50:00|60865.3|60850.3|60854.1|60839.1|60865.3|60850.3|60849.7|60834.7|874
1621864500000|2021-05-24 13:55:00|60853.3|60838.3|60851.1|60836.1|60872|60857|60849|60834|875
1621864800000|2021-05-24 14:00:00|60851.3|60836.3|60841.7|60826.7|60854.1|60839.1|60834.1|60818.6|810
1621865100000|2021-05-24 14:05:00|60841.1|60826.1|60839.8|60824.8|60851|60834.4|60830.7|60815.7|717
1621865400000|2021-05-24 14:10:00|60839.3|60824.3|60837.9|60822.9|60844.9|60829.9|60833|60818|736
1621865700000|2021-05-24 14:15:00|60837.7|60822.7|60824.8|60809.8|60837.7|60822.7|60822|60807|808
1621866000000|2021-05-24 14:20:00|60824.5|60809.5|60833.2|60818.2|60834.6|60819.6|60812.7|60797.7|772
1621866300000|2021-05-24 14:25:00|60833|60818|60829.4|60814.4|60845.4|60830.4|60826.4|60811.4|663
1621866600000|2021-05-24 14:30:00|60828.3|60813.3|60843.3|60828.3|60845|60830|60816.3|60801.3|735
1621866900000|2021-05-24 14:35:00|60843.6|60828.6|60859.3|60844.3|60859.7|60844.7|60839.3|60824.3|781
1621867200000|2021-05-24 14:40:00|60859.4|60844.4|60835.7|60820.7|60874.5|60859.5|60829.9|60814.9|807
1621867500000|2021-05-24 14:45:00|60834|60819|60853.6|60838.6|60860|60845|60828.6|60813.6|846
1621867800000|2021-05-24 14:50:00|60852.9|60837.9|60876.1|60861.1|60886.3|60871.3|60849.1|60834.1|828
1621868100000|2021-05-24 14:55:00|60876.6|60861.6|60878|60863|60894.6|60879.6|60863.4|60847.6|942
1621868400000|2021-05-24 15:00:00|60875.9|60860.9|60850|60835|60875.9|60860.9|60849.8|60834.8|794
1621868700000|2021-05-24 15:05:00|60850.6|60835.6|60851.1|60836.1|60856.4|60841.4|60841|60826|595
1621869000000|2021-05-24 15:10:00|60852|60837|60871|60856|60873.5|60858.5|60843.8|60828.8|645
1621869300000|2021-05-24 15:15:00|60870.8|60855.8|60866.9|60851.9|60878.6|60863.6|60863.5|60848.3|674
1621869600000|2021-05-24 15:20:00|60866.8|60851.8|60863.4|60848.4|60871|60856|60860.5|60845.5|522
1621869900000|2021-05-24 15:25:00|60863.6|60848.6|60875.4|60860.4|60875.9|60860.9|60863.6|60848.6|665
1621870200000|2021-05-24 15:30:00|60875.8|60860.8|60906.2|60891.2|60912|60897|60874.3|60859.3|738
1621870500000|2021-05-24 15:35:00|60905.7|60890.7|60914.2|60899.2|60918.9|60903.9|60898.1|60883.1|737
1621870800000|2021-05-24 15:40:00|60913.8|60898.8|60913.7|60898.7|60918.9|60903.9|60909.8|60894.8|703
1621871100000|2021-05-24 15:45:00|60913.4|60898.4|60919.6|60904.6|60921.8|60906.8|60904.6|60889.6|581
1621871400000|2021-05-24 15:50:00|60919.9|60904.9|60910.7|60895.7|60922.9|60907.9|60905.6|60890.6|694
1621871700000|2021-05-24 15:55:00|60910.5|60895.5|60913.2|60898.2|60925.8|60910.8|60910.1|60895.1|761
1621872000000|2021-05-24 16:00:00|60913.5|60898.5|60904.2|60889.2|60916.3|60901.3|60902.3|60887.3|718
1621872300000|2021-05-24 16:05:00|60903.7|60888.7|60909.9|60894.9|60918.1|60903.1|60900.5|60885.5|621
1621872600000|2021-05-24 16:10:00|60909.7|60894.7|60900.4|60885.4|60913|60897.7|60895.4|60880.4|656
1621872900000|2021-05-24 16:15:00|60900.3|60885.3|60908.3|60893.3|60913|60896.1|60897.4|60882.4|459
1621873200000|2021-05-24 16:20:00|60907.7|60892.7|60921.9|60906.9|60923.8|60908.8|60905.1|60890.1|555
1621873500000|2021-05-24 16:25:00|60921.8|60906.8|60938.1|60923.1|60938.3|60923.3|60919.1|60904.1|608
1621873800000|2021-05-24 16:30:00|60938|60923|60925.4|60910.4|60938|60923|60925.4|60909.7|518
1621874100000|2021-05-24 16:35:00|60925.5|60910.5|60914.4|60899.4|60925.5|60910.5|60913.1|60898.1|491
1621874400000|2021-05-24 16:40:00|60914.3|60899.3|60907.2|60892.2|60917.8|60901|60904.1|60889.1|508
1621874700000|2021-05-24 16:45:00|60907.1|60892.1|60895.5|60880.5|60908.2|60893.2|60895.2|60880.2|513
1621875000000|2021-05-24 16:50:00|60895.7|60880.7|60892.3|60877.3|60899.2|60884.2|60890.4|60875|511
1621875300000|2021-05-24 16:55:00|60892.6|60877.6|60885.9|60870.9|60896.4|60881.4|60885.7|60868.8|433
1621875600000|2021-05-24 17:00:00|60885.8|60870.8|60908.3|60893.3|60914.1|60899.1|60885.6|60870.6|590
1621875900000|2021-05-24 17:05:00|60908.2|60893.2|60930.5|60915.5|60932.5|60917.5|60905.5|60890.5|585
1621876200000|2021-05-24 17:10:00|60932.4|60917.4|60927.6|60912.6|60933.5|60918.5|60921.3|60906.3|588
1621876500000|2021-05-24 17:15:00|60927.9|60912.9|60917.8|60902.8|60934|60917|60911.9|60896.9|416
1621876800000|2021-05-24 17:20:00|60918.7|60903.7|60909.2|60894.2|60918.7|60903.7|60901.8|60886.8|532
1621877100000|2021-05-24 17:25:00|60909.1|60894.1|60890.2|60875.2|60910|60895|60889.9|60874.9|435
1621877400000|2021-05-24 17:30:00|60890.1|60875.1|60884.1|60869.1|60895.3|60880.3|60882.4|60867.4|493
1621877700000|2021-05-24 17:35:00|60883.9|60868.9|60890.6|60875.6|60891.4|60876.4|60879.8|60863.9|432
1621878000000|2021-05-24 17:40:00|60891|60876|60891.7|60876.7|60894.7|60879.7|60887.2|60872.2|407
1621878300000|2021-05-24 17:45:00|60891.5|60876.5|60876.4|60861.4|60891.5|60876.5|60873.8|60858.8|418
1621878600000|2021-05-24 17:50:00|60876.3|60861.3|60879|60864|60882.4|60867.4|60875.2|60860.2|348
1621878900000|2021-05-24 17:55:00|60878.9|60863.9|60880.7|60865.7|60887.4|60871.8|60878.9|60863.9|399
1621879200000|2021-05-24 18:00:00|60880.4|60865.4|60879.9|60864.9|60882.5|60867.5|60877.2|60862.2|409
1621879500000|2021-05-24 18:05:00|60879.8|60864.8|60887.9|60872.9|60889.5|60874.5|60878.5|60863.5|465
1621879800000|2021-05-24 18:10:00|60889.5|60874.5|60889.6|60874.6|60890.5|60875.5|60885.9|60870.9|341
1621880100000|2021-05-24 18:15:00|60889.4|60874.4|60888.8|60873.8|60890|60875|60887.8|60872.8|300
1621880400000|2021-05-24 18:20:00|60888.7|60873.7|60889.3|60874.3|60890.7|60875.7|60887.7|60872.7|308
1621880700000|2021-05-24 18:25:00|60889.2|60874.2|60890.4|60875.4|60896.4|60881.4|60888.9|60872.4|360
1621881000000|2021-05-24 18:30:00|60890.7|60875.7|60899.5|60884.5|60905.3|60890.3|60888.4|60873.4|420
1621881300000|2021-05-24 18:35:00|60899.7|60884.7|60898.5|60883.5|60902.6|60887.6|60894.4|60877.7|303
1621881600000|2021-05-24 18:40:00|60898.4|60883.4|60908.4|60893.4|60911.4|60896.4|60898.4|60883.4|377
1621881900000|2021-05-24 18:45:00|60908.3|60893.3|60902.5|60887.5|60909.9|60894.9|60901|60886|513
1621882200000|2021-05-24 18:50:00|60902.6|60887.6|60894.4|60879.4|60902.7|60887.7|60891.4|60876.4|373
1621882500000|2021-05-24 18:55:00|60894.5|60879.5|60894.2|60879.2|60900.3|60885.3|60885.8|60870.8|559
1621882800000|2021-05-24 19:00:00|60894.6|60879.6|60894.3|60879.3|60898.9|60883.9|60892.4|60877.4|375
1621883100000|2021-05-24 19:05:00|60894.2|60879.2|60894.1|60879.1|60897|60882|60888.5|60873.5|361
1621883400000|2021-05-24 19:10:00|60894.2|60879.2|60890.9|60875.9|60894.4|60879.4|60883|60868|427
1621883700000|2021-05-24 19:15:00|60891.2|60876.2|60880.5|60865.5|60891.5|60876.5|60880.3|60865.3|415
1621884000000|2021-05-24 19:20:00|60880.6|60865.6|60887.8|60872.8|60888.9|60873.9|60877.2|60862.2|449
1621884300000|2021-05-24 19:25:00|60887.5|60872.5|60895.1|60875.1|60896.6|60881.6|60884|60869|402
1621884600000|2021-05-24 19:30:00|60895|60875|60892.5|60872.5|60895.8|60878.8|60889|60872.2|428
1621884900000|2021-05-24 19:35:00|60892.4|60872.4|60889|60874|60896.1|60878.8|60887.9|60870.8|415
1621885200000|2021-05-24 19:40:00|60889.1|60874.1|60881.6|60866.6|60891.9|60876.9|60879.6|60863|544
1621885500000|2021-05-24 19:45:00|60880.8|60865.8|60878.1|60863.1|60883.9|60868.9|60875.4|60860.4|544
1621885800000|2021-05-24 19:50:00|60878.2|60863.2|60878.8|60863.8|60886.3|60871.3|60878|60862.3|584
1621886100000|2021-05-24 19:55:00|60878.6|60863.6|60881.6|60866.6|60885.8|60870.8|60875.8|60860.8|548
1621886400000|2021-05-24 20:00:00|60882|60867|60885.8|60865.8|60886.9|60869.7|60872.7|60855.2|480
1621886700000|2021-05-24 20:05:00|60883.6|60868.6|60875.9|60855.9|60885.3|60868.7|60873.4|60854.1|298
1621887000000|2021-05-24 20:10:00|60876|60856|60884.8|60864.8|60886.9|60866.9|60875.2|60855.2|270
1621887300000|2021-05-24 20:15:00|60884.9|60864.9|60882.9|60862.9|60885|60865.4|60880.4|60862.4|174
1621887600000|2021-05-24 20:20:00|60883|60863|60885.9|60865.9|60887|60867.8|60882.7|60863|197
1621887900000|2021-05-24 20:25:00|60886.4|60866.4|60893.4|60873.4|60893.7|60873.7|60885.1|60865.2|286
1621888200000|2021-05-24 20:30:00|60893.2|60873.2|60890.4|60870.4|60893.8|60873.8|60888.5|60868.5|287
1621888500000|2021-05-24 20:35:00|60890.6|60870.6|60885.3|60865.3|60890.9|60870.9|60884.6|60864.6|295
1621888800000|2021-05-24 20:40:00|60885.5|60865.5|60886.9|60866.9|60888.1|60870.4|60882.3|60863.9|178
1621889100000|2021-05-24 20:45:00|60886.2|60866.2|60889.9|60869.9|60890.4|60870.4|60882.4|60862.4|345
1621889400000|2021-05-24 20:50:00|60890.1|60870.1|60885.5|60865.5|60890.3|60871|60883.7|60863.7|295
1621889700000|2021-05-24 20:55:00|60884.7|60864.7|60885.5|60862|60889.3|60866.1|60878.9|60857.7|273
1621890000000|2021-05-24 21:00:00|60885.6|60862.1|60890.6|60857.6|60894.4|60863.5|60873.4|60853.4|91
1621890300000|2021-05-24 21:05:00|60901.7|60848.6|60900.3|60850.3|60914.3|60860.3|60888.7|60835.8|95
1621890600000|2021-05-24 21:10:00|60895.3|60847.6|60908|60848.4|60916.2|60865.1|60891.7|60834.7|77
1621890900000|2021-05-24 21:15:00|60902.3|60842.3|60895.9|60853.6|60912.1|60872.8|60887.4|60840.6|126
1621891200000|2021-05-24 21:20:00|60897|60853.5|60902.6|60844.9|60912.6|60860.5|60884.6|60835.9|103
1621891500000|2021-05-24 21:25:00|60894.3|60852.6|60885.2|60864|60905.2|60866.7|60878.7|60845.6|134
1621891800000|2021-05-24 21:30:00|60884.1|60864.1|60885.8|60859.5|60895.6|60864.7|60877.8|60850.6|184
1621892100000|2021-05-24 21:35:00|60885.1|60859.9|60881.8|60853.8|60890.2|60865.8|60878.1|60846.7|210
1621892400000|2021-05-24 21:40:00|60880.5|60854.5|60880.5|60855.7|60888.2|60858.6|60875.6|60850.5|143
1621892700000|2021-05-24 21:45:00|60877.9|60857.9|60876.9|60854.5|60889.8|60858.5|60874.8|60849.6|196
1621893000000|2021-05-24 21:50:00|60877.2|60853.4|60879.4|60857|60891.8|60861.6|60874.4|60846.6|203
1621893300000|2021-05-24 21:55:00|60878.4|60857.6|60888|60856.3|60889.3|60864|60877.9|60852.2|166
1621893600000|2021-05-24 22:00:00|60888.3|60857.7|60887|60867|60890.3|60869.3|60880.3|60857.7|427
1621893900000|2021-05-24 22:05:00|60887.2|60867.2|60887|60867|60888|60868|60882|60862|266
1621894200000|2021-05-24 22:10:00|60886.9|60866.9|60888.9|60868.9|60889.6|60869.6|60886|60866|240
1621894500000|2021-05-24 22:15:00|60888.3|60868.3|60888.9|60868.9|60890.8|60870.8|60887.8|60867.8|188
1621894800000|2021-05-24 22:20:00|60888.7|60868.7|60888.4|60868.4|60892.8|60872.8|60888.4|60868.4|246
1621895100000|2021-05-24 22:25:00|60888|60868|60889|60869|60890.2|60870.2|60887.3|60867.3|270
1621895400000|2021-05-24 22:30:00|60888.7|60868.7|60885.5|60865.5|60890.1|60870.1|60882.7|60862.7|231
1621895700000|2021-05-24 22:35:00|60885.2|60865.2|60883.8|60863.8|60886.2|60866.2|60881.9|60861.9|208
1621896000000|2021-05-24 22:40:00|60883.3|60863.3|60881.5|60861.5|60884.2|60864.2|60878.4|60858.4|243
1621896300000|2021-05-24 22:45:00|60881.4|60861.4|60881.5|60861.5|60882.4|60862.4|60877.8|60857.8|252
1621896600000|2021-05-24 22:50:00|60881.7|60861.7|60887.2|60867.2|60887.8|60867.8|60877.4|60857.4|224
1621896900000|2021-05-24 22:55:00|60887.1|60867.1|60881.4|60861.4|60888.5|60868.5|60879.9|60859.9|208
1621897200000|2021-05-24 23:00:00|60882.5|60862.5|60892|60872|60893.8|60873.8|60881.6|60861.6|333
1621897500000|2021-05-24 23:05:00|60892.2|60872.2|60891.7|60871.7|60892.5|60872.5|60885.4|60865.4|281
1621897800000|2021-05-24 23:10:00|60890.9|60870.9|60894.2|60874.2|60898.9|60878.9|60888.8|60868.8|307
1621898100000|2021-05-24 23:15:00|60893.6|60873.6|60899.7|60879.7|60901.7|60881.7|60893.5|60873.5|252
1621898400000|2021-05-24 23:20:00|60899.9|60879.9|60893.1|60873.1|60900.3|60880.3|60892.4|60872.4|302
1621898700000|2021-05-24 23:25:00|60893.2|60873.2|60898.5|60878.5|60899.7|60879.7|60891.4|60871.4|274
1621899000000|2021-05-24 23:30:00|60897.5|60877.5|60895.2|60875.2|60897.9|60877.9|60894.7|60874.7|278
1621899300000|2021-05-24 23:35:00|60894.9|60874.9|60891.7|60871.7|60895.8|60875.8|60889.8|60869.8|176
1621899600000|2021-05-24 23:40:00|60892|60872|60894.6|60874.6|60894.6|60874.6|60889|60869|259
1621899900000|2021-05-24 23:45:00|60894.3|60874.3|60891.1|60871.1|60894.8|60874.8|60890.8|60870.8|259
1621900200000|2021-05-24 23:50:00|60891|60871|60889.9|60869.9|60891.9|60871.9|60888|60868|257
1621900500000|2021-05-24 23:55:00|60889.7|60869.7|60893.2|60873.2|60897|60877|60889.7|60869.7|272
1621900800000|2021-05-25 00:00:00|60893.6|60873.6|60900.1|60880.1|60907.1|60887.1|60890.7|60870.7|614
1621901100000|2021-05-25 00:05:00|60900|60880|60894.6|60874.6|60901.9|60881.9|60891.3|60871.3|425
1621901400000|2021-05-25 00:10:00|60895|60875|60889.6|60869.6|60897.4|60877.4|60888.5|60868.5|393
1621901700000|2021-05-25 00:15:00|60889.5|60869.5|60870.3|60850.3|60890.1|60870.1|60869.8|60849.8|468
1621902000000|2021-05-25 00:20:00|60870|60850|60887.5|60867.5|60887.5|60867.5|60868.1|60848.1|501
1621902300000|2021-05-25 00:25:00|60886.6|60866.6|60884.9|60864.9|60896.1|60876.1|60883.9|60863.9|441
1621902600000|2021-05-25 00:30:00|60884.8|60864.8|60885.5|60865.5|60890|60870|60882.7|60862.7|408
1621902900000|2021-05-25 00:35:00|60885.3|60865.3|60874.7|60854.7|60889.7|60869.7|60874.3|60854.3|480
1621903200000|2021-05-25 00:40:00|60874.6|60854.6|60871.6|60851.6|60877.8|60857.8|60870.8|60850.8|388
1621903500000|2021-05-25 00:45:00|60871.3|60851.3|60874.9|60854.9|60878.1|60858.1|60868.8|60848.8|475
1621903800000|2021-05-25 00:50:00|60874.6|60854.6|60864.1|60844.1|60878.1|60858.1|60863|60843|618
1621904100000|2021-05-25 00:55:00|60864.8|60844.8|60855.9|60835.9|60872.3|60852.3|60855.3|60835.3|603
1621904400000|2021-05-25 01:00:00|60855.8|60835.8|60841.9|60821.9|60858.9|60838.9|60835.8|60815.8|823
1621904700000|2021-05-25 01:05:00|60841.4|60821.4|60847.4|60827.4|60853|60833|60836.4|60816.4|692
1621905000000|2021-05-25 01:10:00|60847.2|60827.2|60828.7|60808.7|60848.2|60828.2|60827.1|60807.1|726
1621905300000|2021-05-25 01:15:00|60830.2|60810.2|60826.6|60806.6|60835.5|60815.5|60823.3|60803.3|720
1621905600000|2021-05-25 01:20:00|60826.8|60806.8|60833.6|60813.6|60845.2|60825.2|60826.8|60806.8|735
1621905900000|2021-05-25 01:25:00|60833.7|60813.7|60842.4|60822.4|60843.6|60823.6|60830.4|60810.4|577
1621906200000|2021-05-25 01:30:00|60842.8|60822.8|60825.1|60805.1|60846.3|60826.3|60813.8|60793.8|770
1621906500000|2021-05-25 01:35:00|60824.7|60804.7|60825.5|60805.5|60836.3|60816.3|60816.7|60796.7|773
1621906800000|2021-05-25 01:40:00|60825.3|60805.3|60827.6|60807.6|60829.5|60809.5|60817.4|60797.4|661
1621907100000|2021-05-25 01:45:00|60827.7|60807.7|60819.1|60799.1|60833.6|60813.6|60818.6|60798.6|647
1621907400000|2021-05-25 01:50:00|60819.2|60799.2|60827.5|60807.5|60829.3|60809.3|60816.5|60796.5|588
1621907700000|2021-05-25 01:55:00|60827.7|60807.7|60839.4|60819.4|60839.8|60819.8|60823.3|60803.3|638
1621908000000|2021-05-25 02:00:00|60839.7|60819.7|60843.3|60823.3|60847.5|60827.5|60836.1|60816.1|667
1621908300000|2021-05-25 02:05:00|60842.9|60822.9|60840.5|60820.5|60850.5|60830.5|60840.3|60820.3|604
1621908600000|2021-05-25 02:10:00|60841.1|60821.1|60836.5|60816.5|60842.7|60822.7|60836.2|60816.2|494
1621908900000|2021-05-25 02:15:00|60836.7|60816.7|60839.5|60819.5|60845.9|60825.9|60836.3|60816.3|551
1621909200000|2021-05-25 02:20:00|60839.7|60819.7|60831|60811|60843.1|60823.1|60830.4|60810.4|531
1621909500000|2021-05-25 02:25:00|60831.1|60811.1|60833.9|60813.9|60836.7|60816.7|60830.7|60810.7|448
1621909800000|2021-05-25 02:30:00|60834.5|60814.5|60832.6|60812.6|60840.9|60820.9|60832.4|60812.4|534
1621910100000|2021-05-25 02:35:00|60832.5|60812.5|60840.9|60820.9|60841.3|60821.3|60828|60808|573
1621910400000|2021-05-25 02:40:00|60840.7|60820.7|60837|60817|60841.1|60821.1|60834.1|60814.1|538
1621910700000|2021-05-25 02:45:00|60836.9|60816.9|60839.6|60819.6|60842.4|60822.4|60834.6|60814.6|531
1621911000000|2021-05-25 02:50:00|60839.7|60819.7|60838.4|60818.4|60842.8|60823.1|60836.4|60816.4|439
1621911300000|2021-05-25 02:55:00|60838.2|60818.2|60822.5|60802.5|60845.5|60825.5|60821.8|60801.8|653
1621911600000|2021-05-25 03:00:00|60823.2|60803.2|60830|60810|60840.4|60820.4|60822.7|60802.7|642
1621911900000|2021-05-25 03:05:00|60829.9|60809.9|60826.9|60806.9|60836|60816|60824.7|60804.7|524
1621912200000|2021-05-25 03:10:00|60827|60807|60829.2|60809.2|60833.4|60813.4|60826.4|60806.4|513
1621912500000|2021-05-25 03:15:00|60829.3|60809.3|60828.1|60808.1|60830.4|60810.4|60826.7|60806.7|431
1621912800000|2021-05-25 03:20:00|60827.8|60807.8|60829.5|60809.5|60831|60811|60827.1|60807.1|349
1621913100000|2021-05-25 03:25:00|60829.4|60809.4|60827.4|60807.4|60833.6|60813.6|60827|60807|473
1621913400000|2021-05-25 03:30:00|60827.1|60807.1|60828|60808|60833.1|60813.1|60826.4|60806.4|524
1621913700000|2021-05-25 03:35:00|60828.1|60808.1|60830.2|60810.2|60832|60812|60825.4|60806.8|392
1621914000000|2021-05-25 03:40:00|60830.1|60810.1|60824.2|60804.2|60831.2|60811.2|60820.7|60800.7|403
1621914300000|2021-05-25 03:45:00|60824.3|60804.3|60836.7|60816.7|60837.7|60817.7|60824.2|60804.2|625
1621914600000|2021-05-25 03:50:00|60836.6|60816.6|60834.6|60814.6|60837.4|60817.4|60830.5|60810.5|376
1621914900000|2021-05-25 03:55:00|60834.7|60814.7|60832.2|60812.2|60835.2|60815.2|60831.2|60811.2|287
1621915200000|2021-05-25 04:00:00|60832.3|60812.3|60837.3|60817.3|60837.7|60817.7|60831.5|60811.5|365
1621915500000|2021-05-25 04:05:00|60837.4|60817.4|60823.4|60803.4|60837.9|60819.4|60821.6|60801.6|420
1621915800000|2021-05-25 04:10:00|60823.6|60803.6|60821.8|60801.8|60827.5|60807.5|60820.1|60801.3|396
1621916100000|2021-05-25 04:15:00|60822.4|60802.4|60813.4|60793.4|60824.2|60804.2|60807.9|60787.9|516
1621916400000|2021-05-25 04:20:00|60813.5|60793.5|60822.4|60802.4|60824|60804|60812.2|60792.2|460
1621916700000|2021-05-25 04:25:00|60822.3|60802.3|60821.7|60801.7|60827.8|60807.8|60817.1|60797.1|451
1621917000000|2021-05-25 04:30:00|60821.4|60801.4|60826|60806|60828|60808.5|60821.4|60801.4|433
1621917300000|2021-05-25 04:35:00|60825.9|60805.9|60828.5|60808.5|60829.6|60809.6|60823.6|60805.5|311
1621917600000|2021-05-25 04:40:00|60828.4|60808.4|60822.4|60802.4|60828.7|60808.7|60820|60802|354
1621917900000|2021-05-25 04:45:00|60823.5|60803.5|60821.2|60801.2|60824.3|60804.3|60820.5|60800.5|320
1621918200000|2021-05-25 04:50:00|60821.3|60801.3|60816.4|60796.4|60821.3|60801.3|60812.3|60793.7|304
1621918500000|2021-05-25 04:55:00|60816.2|60796.2|60818.3|60798.3|60822.9|60802.9|60815.4|60795.4|391
1621918800000|2021-05-25 05:00:00|60817.5|60797.5|60815|60795|60822.8|60802.8|60814.2|60794.2|387
1621919100000|2021-05-25 05:05:00|60814.7|60794.7|60822.7|60802.7|60822.7|60802.7|60811.8|60794.2|372
1621919400000|2021-05-25 05:10:00|60822.2|60802.2|60817.4|60797.4|60823|60803|60817|60797|313
1621919700000|2021-05-25 05:15:00|60817.7|60797.7|60821.9|60801.9|60822.8|60804.6|60813.8|60794.4|345
1621920000000|2021-05-25 05:20:00|60823|60803|60818.7|60798.7|60823|60803|60817.1|60797.1|376
1621920300000|2021-05-25 05:25:00|60818.8|60798.8|60822.7|60802.7|60825.2|60805.2|60817.3|60798.1|377
1621920600000|2021-05-25 05:30:00|60822.6|60802.6|60831.8|60811.8|60833.4|60813.4|60820.3|60800.3|469
1621920900000|2021-05-25 05:35:00|60831.4|60811.4|60829.8|60809.8|60837.4|60817.4|60827.9|60807.9|527
1621921200000|2021-05-25 05:40:00|60829.9|60809.9|60833.8|60813.8|60839.5|60819.5|60828.4|60808.4|516
1621921500000|2021-05-25 05:45:00|60834.4|60814.4|60836.4|60816.4|60840.5|60820.5|60833.9|60814.4|418
1621921800000|2021-05-25 05:50:00|60836.2|60816.2|60841.7|60821.7|60844.8|60825.8|60836.2|60816.2|472
1621922100000|2021-05-25 05:55:00|60841.8|60821.8|60844.8|60824.8|60855.6|60835.6|60838.1|60818.1|615
1621922400000|2021-05-25 06:00:00|60844.3|60824.3|60837.7|60817.7|60862.2|60842.2|60835.1|60815.1|726
1621922700000|2021-05-25 06:05:00|60838.1|60818.1|60839.6|60819.6|60846.7|60826.7|60835.3|60815.7|620
1621923000000|2021-05-25 06:10:00|60839.2|60819.2|60817.9|60802.9|60840.7|60820.7|60816.9|60799.7|614
1621923300000|2021-05-25 06:15:00|60818.3|60803.3|60803.2|60783.2|60825.2|60807.8|60798.9|60781.2|777
1621923600000|2021-05-25 06:20:00|60802.4|60787.4|60796.5|60781.5|60814.5|60794.5|60774.9|60754.9|835
1621923900000|2021-05-25 06:25:00|60796.3|60781.3|60814.1|60794.1|60814.6|60798|60791.4|60772.4|765
1621924200000|2021-05-25 06:30:00|60811.5|60796.5|60786.2|60771.2|60817|60802|60781.9|60765.1|808
1621924500000|2021-05-25 06:35:00|60785.2|60770.2|60778.3|60763.3|60787.3|60771.7|60768.9|60752.4|872
1621924800000|2021-05-25 06:40:00|60776|60761|60709.6|60689.6|60778.5|60761.9|60701.2|60681.2|955
1621925100000|2021-05-25 06:45:00|60709.4|60689.4|60719|60704|60726.6|60709.1|60695.4|60678.4|995
1621925400000|2021-05-25 06:50:00|60719.1|60704.1|60729.7|60714.7|60733.2|60716.4|60710.1|60695.1|913
1621925700000|2021-05-25 06:55:00|60731.7|60716.7|60736.3|60716.3|60753.1|60735.7|60719.4|60702.1|1074
1621926000000|2021-05-25 07:00:00|60736.7|60716.7|60681.5|60661.5|60745.7|60728.1|60676.5|60656.5|977
1621926300000|2021-05-25 07:05:00|60680.6|60660.6|60678.2|60663.2|60696.4|60679.6|60664.9|60647.7|1008
1621926600000|2021-05-25 07:10:00|60678.3|60663.3|60677.5|60662.5|60685.1|60670.1|60661.1|60646.1|864
1621926900000|2021-05-25 07:15:00|60676.7|60661.7|60686.6|60671.6|60695.3|60680.3|60675.9|60660.9|814
1621927200000|2021-05-25 07:20:00|60686.3|60671.3|60675.1|60660.1|60690.8|60675.6|60666.5|60651.5|779
1621927500000|2021-05-25 07:25:00|60674.9|60659.9|60659.5|60644.5|60684.9|60667.4|60651.9|60636.1|793
1621927800000|2021-05-25 07:30:00|60659.1|60644.1|60666.5|60651.5|60674|60659|60656.6|60641.6|916
1621928100000|2021-05-25 07:35:00|60667.2|60652.2|60683.1|60668.1|60699.2|60681.5|60662|60647|871
1621928400000|2021-05-25 07:40:00|60682.8|60667.8|60684.9|60669.9|60688|60673|60665|60650|749
1621928700000|2021-05-25 07:45:00|60682.7|60667.7|60688.3|60673.3|60698.2|60683.2|60682.1|60667.1|796
1621929000000|2021-05-25 07:50:00|60688.1|60673.1|60670.1|60655.1|60696.7|60681.7|60658.9|60643.9|849
1621929300000|2021-05-25 07:55:00|60670.3|60655.3|60685.3|60665.3|60688.1|60673|60662.9|60647.9|894
1621929600000|2021-05-25 08:00:00|60686.6|60666.6|60678.9|60663.9|60697|60682|60666.2|60650.9|942
1621929900000|2021-05-25 08:05:00|60678.8|60663.8|60700.3|60685.3|60700.8|60685.8|60653.1|60638.1|815
1621930200000|2021-05-25 08:10:00|60700.6|60685.6|60701.1|60686.1|60727.1|60712.1|60689.5|60674.5|928
1621930500000|2021-05-25 08:15:00|60701|60686|60712.9|60697.9|60722.3|60707.3|60695|60680|815
1621930800000|2021-05-25 08:20:00|60713.1|60698.1|60716.4|60701.4|60738.9|60723.9|60709|60694|801
1621931100000|2021-05-25 08:25:00|60716.5|60701.5|60700.5|60685.5|60716.7|60701.7|60696|60681|746
1621931400000|2021-05-25 08:30:00|60700.9|60685.9|60729.8|60714.8|60734.3|60719.3|60699.2|60684.2|822
1621931700000|2021-05-25 08:35:00|60729.7|60714.7|60727.4|60712.4|60732.5|60717.5|60718.1|60703.1|756
1621932000000|2021-05-25 08:40:00|60727.6|60712.6|60702.4|60687.4|60727.6|60712.6|60699.3|60684.3|709
1621932300000|2021-05-25 08:45:00|60702.5|60687.5|60683.5|60668.5|60703.6|60687.5|60670.1|60655.1|770
1621932600000|2021-05-25 08:50:00|60684.8|60669.8|60699.7|60684.7|60702.5|60687.5|60681.8|60666.8|713
1621932900000|2021-05-25 08:55:00|60700.2|60685.2|60666.3|60651.3|60700.2|60685.2|60663.1|60648.1|820
1621933200000|2021-05-25 09:00:00|60665.7|60650.7|60655.3|60640.3|60671.6|60656.6|60653.7|60638.7|741
1621933500000|2021-05-25 09:05:00|60654.7|60639.7|60664|60649|60666.6|60651.6|60651.8|60636.8|693
1621933800000|2021-05-25 09:10:00|60664.1|60649.1|60666|60651|60671|60656|60657.3|60642.3|684
1621934100000|2021-05-25 09:15:00|60664.4|60649.4|60662.2|60647.2|60667.2|60652.2|60661|60646|663
1621934400000|2021-05-25 09:20:00|60661.8|60646.8|60674.5|60659.5|60680.7|60665.7|60659.1|60644.1|698
1621934700000|2021-05-25 09:25:00|60674.9|60659.9|60667.1|60652.1|60677.2|60662.2|60657.4|60642.4|689
1621935000000|2021-05-25 09:30:00|60667.2|60652.2|60684|60669|60694.9|60679.9|60667|60652|803
1621935300000|2021-05-25 09:35:00|60683.9|60668.9|60683.1|60668.1|60691.8|60676.8|60681|60666|664
1621935600000|2021-05-25 09:40:00|60683.4|60668.4|60670.5|60655.5|60691.8|60676.8|60670|60655|572
1621935900000|2021-05-25 09:45:00|60670|60655|60685.5|60670.5|60695.5|60680.5|60668.1|60653.1|665
1621936200000|2021-05-25 09:50:00|60685.6|60670.6|60694.5|60679.5|60697.3|60682.3|60675.2|60660.2|659
1621936500000|2021-05-25 09:55:00|60694.6|60679.6|60686|60671|60697|60682|60684|60669|558
1621936800000|2021-05-25 10:00:00|60686.2|60671.2|60692.9|60677.9|60700.3|60685.3|60681.8|60666.8|589
1621937100000|2021-05-25 10:05:00|60693|60678|60691.2|60676.2|60705.5|60690.5|60689.8|60674.8|694
1621937400000|2021-05-25 10:10:00|60691.9|60676.9|60679.2|60664.2|60695.6|60680.6|60677.1|60662.1|653
1621937700000|2021-05-25 10:15:00|60679.3|60664.3|60676.7|60661.7|60683.2|60668.2|60669.8|60654.8|682
1621938000000|2021-05-25 10:20:00|60676.5|60661.5|60676.5|60661.5|60680.5|60665.5|60667.4|60652.4|713
1621938300000|2021-05-25 10:25:00|60676.7|60661.7|60688.6|60673.6|60691.9|60676.9|60670.7|60655.7|682
1621938600000|2021-05-25 10:30:00|60689.1|60674.1|60712|60697|60715.9|60700.9|60687.5|60672.5|745
1621938900000|2021-05-25 10:35:00|60711.7|60696.7|60717.3|60702.3|60717.8|60702.8|60703.9|60688.9|703
1621939200000|2021-05-25 10:40:00|60717.4|60702.4|60699.3|60684.3|60719.3|60704.3|60697.8|60682.8|651
1621939500000|2021-05-25 10:45:00|60699.2|60684.2|60696.2|60681.2|60703.6|60688.6|60688.7|60673.7|652
1621939800000|2021-05-25 10:50:00|60696.3|60681.3|60701.4|60686.4|60706.2|60691.2|60691.1|60676.1|600
1621940100000|2021-05-25 10:55:00|60701.5|60686.5|60718.4|60703.4|60721.2|60706.2|60700.8|60685.8|666
1621940400000|2021-05-25 11:00:00|60718.6|60703.6|60723|60708|60724.1|60709.1|60712.1|60697.1|693
1621940700000|2021-05-25 11:05:00|60722.7|60707.7|60689.8|60674.8|60727.9|60712.9|60683.8|60668.8|797
1621941000000|2021-05-25 11:10:00|60689.9|60674.9|60694|60679|60708.4|60693.4|60689.9|60674.9|579
1621941300000|2021-05-25 11:15:00|60694.2|60679.2|60699.3|60684.3|60699.5|60684.5|60693.3|60678.3|580
1621941600000|2021-05-25 11:20:00|60699|60684|60706.1|60691.1|60713.8|60698.8|60698.3|60683.3|638
1621941900000|2021-05-25 11:25:00|60706.2|60691.2|60679.2|60664.2|60707.2|60692.2|60671.3|60656.3|657
1621942200000|2021-05-25 11:30:00|60678.6|60663.6|60689.7|60674.7|60694.7|60679.7|60674.8|60659.8|687
1621942500000|2021-05-25 11:35:00|60689.6|60674.6|60685.8|60670.8|60697.1|60682.1|60681|60666|674
1621942800000|2021-05-25 11:40:00|60686|60671|60692|60677|60697|60682|60685.1|60670.1|663
1621943100000|2021-05-25 11:45:00|60690.2|60675.2|60671.4|60656.4|60694.3|60679.3|60669.9|60654.9|666
1621943400000|2021-05-25 11:50:00|60671.6|60656.6|60661.5|60646.5|60675.4|60660.4|60660.2|60645.2|717
1621943700000|2021-05-25 11:55:00|60661.6|60646.6|60679.6|60664.6|60679.8|60664.8|60655.4|60640.4|834
1621944000000|2021-05-25 12:00:00|60680.3|60665.3|60660.1|60645.1|60682.6|60667.6|60660.1|60645.1|775
1621944300000|2021-05-25 12:05:00|60660.2|60645.2|60646.1|60631.1|60660.4|60645.4|60644.5|60629.5|708
1621944600000|2021-05-25 12:10:00|60646.2|60631.2|60639.2|60624.2|60650.4|60635.4|60638|60623|557
1621944900000|2021-05-25 12:15:00|60639|60624|60633.1|60618.1|60645.4|60630.4|60627.6|60612.6|774
1621945200000|2021-05-25 12:20:00|60633.4|60618.4|60657.6|60642.6|60658.9|60643.9|60633.2|60618.2|814
1621945500000|2021-05-25 12:25:00|60657.4|60642.4|60650.4|60635.4|60663.6|60648.6|60648|60633|767
1621945800000|2021-05-25 12:30:00|60651.8|60636.8|60667.4|60652.4|60674.2|60659.2|60648.6|60633.6|723
1621946100000|2021-05-25 12:35:00|60667.3|60652.3|60668.7|60653.7|60686.3|60671.3|60663|60647.9|821
1621946400000|2021-05-25 12:40:00|60668.9|60653.9|60665.9|60650.9|60671.7|60656.7|60659.9|60644.9|671
1621946700000|2021-05-25 12:45:00|60666.2|60651.2|60683.6|60668.6|60687.5|60672.5|60666.2|60651.2|683
1621947000000|2021-05-25 12:50:00|60683.8|60668.8|60697.7|60682.7|60707.6|60692.6|60679.2|60664.2|788
1621947300000|2021-05-25 12:55:00|60696.7|60681.7|60689.8|60674.8|60702.8|60687.8|60682.2|60667.2|836
1621947600000|2021-05-25 13:00:00|60688.9|60673.9|60691.6|60676.6|60701.1|60686.1|60685.4|60670.4|778
1621947900000|2021-05-25 13:05:00|60691.5|60676.5|60686.4|60671.4|60694.8|60679.8|60681.3|60666.3|795
1621948200000|2021-05-25 13:10:00|60687.1|60672.1|60681.1|60666.1|60699.3|60684.3|60681.1|60666.1|803
1621948500000|2021-05-25 13:15:00|60681.4|60666.4|60682|60667|60689.5|60674.5|60674.1|60659.1|850
1621948800000|2021-05-25 13:20:00|60682.2|60667.2|60716.7|60701.7|60732.4|60714.5|60682.2|60667.2|862
1621949100000|2021-05-25 13:25:00|60716.3|60701.3|60713.9|60698.9|60716.7|60701.7|60706|60689.2|727
1621949400000|2021-05-25 13:30:00|60714.9|60699.9|60745.8|60730.8|60751.7|60736.7|60713|60698|713
1621949700000|2021-05-25 13:35:00|60745.9|60730.9|60728.8|60713.8|60756.4|60739.2|60719.9|60704.9|731
1621950000000|2021-05-25 13:40:00|60728.7|60713.7|60690.1|60675.1|60741.9|60726.9|60683.9|60668.9|708
1621950300000|2021-05-25 13:45:00|60689.4|60674.4|60692|60677|60698.4|60683.4|60678.1|60663.1|718
1621950600000|2021-05-25 13:50:00|60691.9|60676.9|60704|60689|60717.2|60702.2|60687.5|60672.5|697
1621950900000|2021-05-25 13:55:00|60704.6|60689.6|60723.8|60703.8|60723.8|60708.6|60693.7|60678.7|700
1621951200000|2021-05-25 14:00:00|60723|60703|60701.1|60686.1|60744.2|60729.2|60700.9|60685.9|758
1621951500000|2021-05-25 14:05:00|60701.3|60686.3|60712.4|60697.4|60713.6|60698.6|60693.8|60678.8|721
1621951800000|2021-05-25 14:10:00|60711.9|60696.9|60714.8|60699.8|60737.8|60722.8|60711.9|60696.9|712
1621952100000|2021-05-25 14:15:00|60714.7|60699.7|60716.1|60701.1|60722.2|60707.2|60697.6|60682.6|824
1621952400000|2021-05-25 14:20:00|60715.6|60700.6|60699|60684|60719|60704|60698.6|60683.6|825
1621952700000|2021-05-25 14:25:00|60698.9|60683.9|60695|60680|60711.2|60696.2|60695|60680|799
1621953000000|2021-05-25 14:30:00|60695.1|60680.1|60714.7|60699.7|60715.5|60700.5|60694.9|60679.9|835
1621953300000|2021-05-25 14:35:00|60713.7|60698.7|60713.9|60698.9|60719.3|60704.3|60710|60695|801
1621953600000|2021-05-25 14:40:00|60714.2|60699.2|60701.1|60686.1|60723.2|60708.2|60696.5|60681.5|810
1621953900000|2021-05-25 14:45:00|60701.2|60686.2|60692|60677|60711.9|60696.9|60691|60676|852
1621954200000|2021-05-25 14:50:00|60691.7|60676.7|60746.3|60731.3|60760.4|60745.4|60691.7|60676.7|962
1621954500000|2021-05-25 14:55:00|60747.9|60732.9|60730.6|60715.6|60760.6|60745.6|60729.9|60714.9|986
1621954800000|2021-05-25 15:00:00|60730.4|60715.4|60727.9|60712.9|60736.5|60721.5|60717.8|60702.8|816
1621955100000|2021-05-25 15:05:00|60727.8|60712.8|60738.6|60723.6|60747.1|60729.9|60725.6|60708.7|818
1621955400000|2021-05-25 15:10:00|60738.4|60723.4|60732.2|60717.2|60741|60726|60731.7|60716.7|805
1621955700000|2021-05-25 15:15:00|60732.1|60717.1|60748.5|60733.5|60749.7|60734.3|60726.7|60711.7|802
1621956000000|2021-05-25 15:20:00|60748.2|60733.2|60777.1|60757.1|60779|60761.8|60747.9|60732.9|852
1621956300000|2021-05-25 15:25:00|60777.3|60757.3|60775.1|60760.1|60787.7|60772.7|60771|60755.5|856
1621956600000|2021-05-25 15:30:00|60774.8|60759.8|60783|60768|60788.7|60773.7|60770.4|60755.4|781
1621956900000|2021-05-25 15:35:00|60783.1|60768.1|60775.1|60760.1|60785.7|60770.7|60772.2|60757.2|645
1621957200000|2021-05-25 15:40:00|60775.2|60760.2|60777.1|60762.1|60783.8|60768.8|60773.2|60757.2|718
1621957500000|2021-05-25 15:45:00|60775.6|60760.6|60751.9|60736.9|60779.9|60764.9|60750.7|60735.7|767
1621957800000|2021-05-25 15:50:00|60752.4|60737.4|60778.9|60763.9|60781.4|60766|60751.1|60736.1|777
1621958100000|2021-05-25 15:55:00|60780.3|60765.3|60796.1|60781.1|60806.6|60791.6|60778.6|60763.6|778
1621958400000|2021-05-25 16:00:00|60796.3|60781.3|60805.3|60790.3|60816.9|60800.2|60793.2|60778.1|759
1621958700000|2021-05-25 16:05:00|60803.2|60788.2|60810.6|60795.6|60827.4|60811.3|60802|60787|839
1621959000000|2021-05-25 16:10:00|60810.8|60795.8|60796.4|60781.4|60814.3|60797.6|60789.8|60772.9|770
1621959300000|2021-05-25 16:15:00|60797|60782|60799.9|60784.9|60806.8|60791.8|60792.4|60777.4|663
1621959600000|2021-05-25 16:20:00|60799.8|60784.8|60798.4|60783.4|60801.3|60786.3|60789.3|60774.3|640
1621959900000|2021-05-25 16:25:00|60798.1|60783.1|60789|60774|60801|60786|60786.4|60771.2|625
1621960200000|2021-05-25 16:30:00|60788.6|60773.6|60774.9|60759.9|60792.2|60775.4|60771.1|60756.1|601
1621960500000|2021-05-25 16:35:00|60774.7|60759.7|60773.2|60758.2|60781.1|60766.1|60769.1|60754.1|662
1621960800000|2021-05-25 16:40:00|60773.7|60758.7|60777.6|60762.6|60780.7|60765.7|60771.1|60756.1|539
1621961100000|2021-05-25 16:45:00|60777.4|60762.4|60799.9|60784.9|60800.7|60785.7|60777.4|60762.4|537
1621961400000|2021-05-25 16:50:00|60799.8|60784.8|60780|60765|60800.1|60785.1|60773.1|60758.1|553
1621961700000|2021-05-25 16:55:00|60779.8|60764.8|60761.1|60746.1|60780.2|60765.2|60760.4|60745.4|666
1621962000000|2021-05-25 17:00:00|60760.9|60745.9|60762.9|60747.9|60768.3|60753.3|60756.4|60740.3|704
1621962300000|2021-05-25 17:05:00|60763.2|60748.2|60760.3|60745.3|60768.1|60751.1|60757.6|60741.7|525
1621962600000|2021-05-25 17:10:00|60760.5|60745.5|60767.3|60752.3|60768.9|60753.9|60754.4|60739.4|566
1621962900000|2021-05-25 17:15:00|60768.5|60753.5|60764.9|60749.9|60770.9|60755.9|60762.9|60747.6|594
1621963200000|2021-05-25 17:20:00|60764.4|60749.4|60745.6|60730.6|60766.2|60751.2|60731.3|60715.3|656
1621963500000|2021-05-25 17:25:00|60745.5|60730.5|60741.4|60726.4|60756.4|60739.3|60741.3|60726.3|663
1621963800000|2021-05-25 17:30:00|60741.5|60726.5|60725.9|60710.9|60742.6|60727.6|60723.2|60708.2|702
1621964100000|2021-05-25 17:35:00|60726.2|60711.2|60723.8|60708.8|60729.3|60714.3|60712.3|60697.3|682
1621964400000|2021-05-25 17:40:00|60723.9|60708.9|60723.3|60708.3|60730.8|60715.8|60721.1|60706.1|598
1621964700000|2021-05-25 17:45:00|60723.2|60708.2|60720.6|60705.6|60723.2|60708.2|60713|60698|570
1621965000000|2021-05-25 17:50:00|60720.8|60705.8|60726.2|60711.2|60728.4|60713.4|60717.4|60702.4|592
1621965300000|2021-05-25 17:55:00|60725.9|60710.9|60723.4|60708.4|60731.1|60716.1|60722.5|60707.5|579
1621965600000|2021-05-25 18:00:00|60723|60708|60717.1|60702.1|60729|60714|60712|60697|736
1621965900000|2021-05-25 18:05:00|60717|60702|60712.9|60697.9|60730.4|60715.4|60712.9|60697.9|606
1621966200000|2021-05-25 18:10:00|60713.1|60698.1|60702.5|60687.5|60719.7|60704.7|60698.3|60683.3|586
1621966500000|2021-05-25 18:15:00|60702.6|60687.6|60704.3|60689.3|60710.4|60695.4|60702.2|60687.2|555
1621966800000|2021-05-25 18:20:00|60704.2|60689.2|60713.3|60698.3|60713.5|60698.5|60703.3|60688.3|547
1621967100000|2021-05-25 18:25:00|60713.2|60698.2|60710.2|60695.2|60715.7|60700.7|60707.1|60692.1|581
1621967400000|2021-05-25 18:30:00|60710|60695|60701.4|60686.4|60713.2|60698.2|60699.9|60684.9|538
1621967700000|2021-05-25 18:35:00|60701.1|60686.1|60695.9|60680.9|60703.3|60688.3|60692|60677|500
1621968000000|2021-05-25 18:40:00|60696|60681|60677.7|60662.7|60702.9|60687.9|60674.8|60659.8|631
1621968300000|2021-05-25 18:45:00|60677.6|60662.6|60682.6|60667.6|60688.9|60673.9|60676.8|60661.8|504
1621968600000|2021-05-25 18:50:00|60682.8|60667.8|60686.4|60671.4|60692.7|60677.7|60678.1|60663.1|575
1621968900000|2021-05-25 18:55:00|60686.7|60671.7|60680.3|60665.3|60687.2|60672.2|60679.1|60664.1|603
1621969200000|2021-05-25 19:00:00|60679.5|60664.5|60700.1|60685.1|60703.1|60688.1|60679.5|60664.5|642
1621969500000|2021-05-25 19:05:00|60701.1|60686.1|60697.2|60682.2|60702.4|60687.4|60690|60675|520
1621969800000|2021-05-25 19:10:00|60697.1|60682.1|60695.2|60680.2|60698.4|60683.4|60688|60673|502
1621970100000|2021-05-25 19:15:00|60695.3|60680.3|60700|60685|60702.3|60687.3|60688.2|60673.2|505
1621970400000|2021-05-25 19:20:00|60700.1|60685.1|60699.5|60684.5|60701|60686|60694.7|60679.7|456
1621970700000|2021-05-25 19:25:00|60699.6|60684.6|60702.8|60687.8|60707.3|60692.3|60698.4|60683.4|447
1621971000000|2021-05-25 19:30:00|60702.5|60687.5|60707.2|60692.2|60709.1|60694.1|60700.8|60685.8|523
1621971300000|2021-05-25 19:35:00|60707.1|60692.1|60713|60698|60715.9|60700.9|60705.7|60690.7|534
1621971600000|2021-05-25 19:40:00|60713.1|60698.1|60719.9|60704.9|60720.6|60705.6|60709.1|60694.1|451
1621971900000|2021-05-25 19:45:00|60719.7|60704.7|60710.4|60695.4|60724.4|60709.4|60709.6|60693.5|515
1621972200000|2021-05-25 19:50:00|60710.2|60695.2|60723.7|60708.7|60728.6|60713.6|60709.3|60694.3|574
1621972500000|2021-05-25 19:55:00|60723.1|60708.1|60722.6|60707.6|60728.1|60713.1|60708.4|60693.3|682
1621972800000|2021-05-25 20:00:00|60722.7|60707.7|60731.1|60711.1|60732|60716.5|60722.3|60707.3|477
1621973100000|2021-05-25 20:05:00|60731.2|60711.2|60726.4|60711.4|60731.5|60714.3|60725.3|60708.7|293
1621973400000|2021-05-25 20:10:00|60726.6|60711.6|60727.4|60707.4|60731|60711.7|60725.6|60707.4|183
1621973700000|2021-05-25 20:15:00|60727.5|60707.5|60720.3|60700.3|60728.4|60708.7|60717.4|60699.7|247
1621974000000|2021-05-25 20:20:00|60720|60700|60723.2|60703.2|60723.8|60706|60719.6|60699.8|242
1621974300000|2021-05-25 20:25:00|60723.1|60703.1|60724.2|60704.2|60726|60708.6|60719.9|60702.7|249
1621974600000|2021-05-25 20:30:00|60724.4|60704.4|60719.5|60699.5|60729.2|60709.2|60718.9|60698.9|314
1621974900000|2021-05-25 20:35:00|60719.6|60699.6|60724.7|60704.7|60725|60706.5|60716.2|60698.6|271
1621975200000|2021-05-25 20:40:00|60724.9|60704.9|60723.1|60703.1|60727.7|60709.1|60720.8|60700.9|392
1621975500000|2021-05-25 20:45:00|60722.7|60702.7|60723|60703|60725|60705|60717.8|60699.2|448
1621975800000|2021-05-25 20:50:00|60723.1|60703.1|60716.5|60696.5|60724.8|60704.8|60715.2|60695.2|520
1621976100000|2021-05-25 20:55:00|60717.6|60697.6|60715.9|60684|60719.6|60699.6|60701.6|60681.6|608
1621976400000|2021-05-25 21:00:00|60719.6|60692.7|60725.4|60692.2|60733.5|60694.8|60679.7|60659.7|206
1621976700000|2021-05-25 21:05:00|60730.3|60683.7|60714.5|60687|60738.9|60689.7|60708.8|60678.6|194
1621977000000|2021-05-25 21:10:00|60721.2|60685.3|60720.9|60687.5|60735.6|60698|60705.3|60669.8|113
1621977300000|2021-05-25 21:15:00|60721.9|60682.3|60715.4|60691.5|60726.7|60693.4|60705|60678.5|112
1621977600000|2021-05-25 21:20:00|60717.2|60690.4|60717|60694.2|60721.8|60694.2|60710.9|60678.9|105
1621977900000|2021-05-25 21:25:00|60715.7|60695.7|60715.4|60690.4|60728.3|60695.7|60712.5|60675.2|87
1621978200000|2021-05-25 21:30:00|60714.2|60694.2|60714.8|60694.8|60725.4|60698.6|60710.9|60688.8|119
1621978500000|2021-05-25 21:35:00|60714.4|60694.4|60715|60695|60724.2|60700.9|60712.3|60692.3|180
1621978800000|2021-05-25 21:40:00|60715.7|60694.5|60714.7|60694.7|60724|60699.2|60713.3|60684.6|117
1621979100000|2021-05-25 21:45:00|60714.3|60693.8|60713.4|60693.4|60715.6|60695.6|60712.5|60692.5|316
1621979400000|2021-05-25 21:50:00|60713.7|60693.7|60712.4|60692.4|60717.9|60696.8|60712.4|60692.4|120
1621979700000|2021-05-25 21:55:00|60713|60693|60711.9|60691.9|60715.2|60695.2|60710.6|60690.6|135
1621980000000|2021-05-25 22:00:00|60714|60694|60707.1|60687.1|60714.6|60694.6|60702.7|60682.7|377
1621980300000|2021-05-25 22:05:00|60707|60687|60707.5|60687.5|60709.2|60689.7|60701.8|60681.8|246
1621980600000|2021-05-25 22:10:00|60707.6|60687.6|60706.8|60686.8|60707.9|60688.8|60703.3|60685.3|187
1621980900000|2021-05-25 22:15:00|60706.6|60686.6|60710.1|60690.1|60710.2|60692.5|60705.3|60686.6|171
1621981200000|2021-05-25 22:20:00|60710.2|60690.2|60710.1|60690.1|60716.1|60696.1|60706.8|60686.8|359
1621981500000|2021-05-25 22:25:00|60710|60690|60710.5|60690.5|60712.3|60693.6|60708.1|60688.8|198
1621981800000|2021-05-25 22:30:00|60710.6|60690.6|60707.4|60687.4|60710.7|60690.7|60701.2|60681.2|272
1621982100000|2021-05-25 22:35:00|60707.3|60687.3|60705.8|60685.8|60711.6|60691.6|60702.7|60684.4|223
1621982400000|2021-05-25 22:40:00|60705.9|60685.9|60708.4|60688.4|60712.2|60692.2|60705.7|60685.7|279
1621982700000|2021-05-25 22:45:00|60708.3|60688.3|60698.8|60678.8|60708.6|60688.6|60698|60678|252
1621983000000|2021-05-25 22:50:00|60699.7|60679.7|60696.6|60676.6|60700.4|60680.4|60687.9|60667.9|279
1621983300000|2021-05-25 22:55:00|60696.7|60676.7|60696.6|60676.6|60703.7|60683.7|60695.5|60675.7|319
1621983600000|2021-05-25 23:00:00|60695.2|60675.2|60700.3|60680.3|60705.8|60685.8|60694.1|60674.1|316
1621983900000|2021-05-25 23:05:00|60700.4|60680.4|60706.3|60686.3|60711.5|60691.5|60699.1|60679.1|342
1621984200000|2021-05-25 23:10:00|60706|60686|60714.6|60694.6|60714.8|60694.8|60702.1|60684.1|229
1621984500000|2021-05-25 23:15:00|60714.5|60694.5|60711.9|60691.9|60716.1|60696.1|60710|60690|352
1621984800000|2021-05-25 23:20:00|60712|60692|60712.4|60692.4|60716.1|60698.2|60709.9|60691.2|325
1621985100000|2021-05-25 23:25:00|60713.1|60693.1|60717.8|60697.8|60718.5|60698.5|60713.1|60693.1|236
1621985400000|2021-05-25 23:30:00|60717.6|60697.6|60718.1|60698.1|60721.6|60701.8|60714.4|60696.1|285
1621985700000|2021-05-25 23:35:00|60717.8|60697.8|60718.3|60698.3|60724.8|60704.8|60712.5|60692.5|348
1621986000000|2021-05-25 23:40:00|60718.4|60698.4|60723.4|60703.4|60725.2|60705.2|60714.2|60697|253
1621986300000|2021-05-25 23:45:00|60723.6|60703.6|60729.5|60709.5|60729.5|60709.5|60720.2|60700.2|310
1621986600000|2021-05-25 23:50:00|60729.3|60709.3|60725.1|60705.1|60732.1|60713.2|60724.5|60704.6|263
1621986900000|2021-05-25 23:55:00|60725.2|60705.2|60728.4|60708.4|60730.6|60712.3|60719.2|60701.6|299
1621987200000|2021-05-26 00:00:00|60728.3|60708.3|60705.9|60685.9|60737.6|60717.6|60705.8|60685.8|570
1621987500000|2021-05-26 00:05:00|60706|60686|60710.5|60690.5|60715.2|60696.6|60699.2|60679.2|495
1621987800000|2021-05-26 00:10:00|60710.7|60690.7|60706.5|60686.5|60712.9|60694.3|60698.4|60678.4|414
1621988100000|2021-05-26 00:15:00|60707.7|60687.7|60709.1|60689.1|60711.1|60692.3|60698.1|60678.4|405
1621988400000|2021-05-26 00:20:00|60709.2|60689.2|60699.3|60679.3|60709.5|60691.5|60699.1|60679.1|371
1621988700000|2021-05-26 00:25:00|60699.6|60679.6|60702.3|60682.3|60703.1|60683.9|60693.6|60673.6|373
1621989000000|2021-05-26 00:30:00|60702.4|60682.4|60708.1|60688.1|60711.4|60693|60699.8|60680.1|417
1621989300000|2021-05-26 00:35:00|60708.2|60688.2|60715.5|60695.5|60716.7|60699.2|60706.9|60687.8|355
1621989600000|2021-05-26 00:40:00|60715.4|60695.4|60718.4|60698.4|60720.7|60700.7|60706.6|60686.6|466
1621989900000|2021-05-26 00:45:00|60718.5|60698.5|60720.7|60700.7|60723.2|60703.2|60710.2|60692.3|464
1621990200000|2021-05-26 00:50:00|60720.5|60700.5|60731.3|60711.3|60735.9|60715.9|60716.8|60698.8|613
1621990500000|2021-05-26 00:55:00|60736.6|60716.6|60737|60717|60739.9|60719.9|60722.1|60702.1|518
1621990800000|2021-05-26 01:00:00|60737.1|60717.1|60726|60706|60737.3|60717.3|60722.1|60702.1|679
1621991100000|2021-05-26 01:05:00|60726.2|60706.2|60730.3|60710.3|60736.5|60717|60720.9|60701.4|554
1621991400000|2021-05-26 01:10:00|60730.5|60710.5|60735.6|60715.6|60735.9|60716.6|60725.2|60705.2|495
1621991700000|2021-05-26 01:15:00|60735.5|60715.5|60740.4|60720.4|60742.8|60723|60729.2|60710.7|502
1621992000000|2021-05-26 01:20:00|60740.5|60720.5|60745.6|60725.6|60745.7|60727.9|60735.1|60715.1|519
1621992300000|2021-05-26 01:25:00|60745.4|60725.4|60734.3|60714.3|60745.4|60725.4|60729.5|60712.1|469
1621992600000|2021-05-26 01:30:00|60734.2|60714.2|60738|60718|60739.7|60719.7|60727|60709.2|611
1621992900000|2021-05-26 01:35:00|60737.9|60717.9|60737.8|60717.8|60739.9|60719.9|60730.8|60710.8|574
1621993200000|2021-05-26 01:40:00|60737.9|60717.9|60737.3|60717.3|60745.8|60727.3|60733.7|60715.8|543
1621993500000|2021-05-26 01:45:00|60737.4|60717.4|60738.3|60718.3|60743.5|60723.5|60734|60714.9|567
1621993800000|2021-05-26 01:50:00|60738.4|60718.4|60734.7|60714.7|60741.8|60721.8|60732.3|60712.5|565
1621994100000|2021-05-26 01:55:00|60734.8|60714.8|60744.8|60724.8|60751|60732.5|60732.2|60714.8|525
1621994400000|2021-05-26 02:00:00|60744.5|60724.5|60743.1|60723.1|60753.1|60733.1|60732.4|60712.4|761
1621994700000|2021-05-26 02:05:00|60742.9|60722.9|60722.3|60702.3|60745.6|60725.6|60719.6|60699.6|634
1621995000000|2021-05-26 02:10:00|60722.2|60702.2|60724.6|60704.6|60726.9|60708.1|60715.3|60695.3|667
1621995300000|2021-05-26 02:15:00|60724.5|60704.5|60721.6|60701.6|60727.2|60708.4|60716.6|60696.6|587
1621995600000|2021-05-26 02:20:00|60721.8|60701.8|60715.4|60695.4|60725.1|60705.9|60711.4|60693.8|560
1621995900000|2021-05-26 02:25:00|60715.5|60695.5|60722.9|60702.9|60722.9|60705.4|60711.5|60692.4|514
1621996200000|2021-05-26 02:30:00|60723|60703|60714.5|60694.5|60723|60703|60711.1|60692|563
1621996500000|2021-05-26 02:35:00|60714.4|60694.4|60709.8|60689.8|60715.2|60697.6|60704.9|60686.6|532
1621996800000|2021-05-26 02:40:00|60709.9|60689.9|60700.5|60680.5|60710.4|60690.4|60699.1|60679.1|544
1621997100000|2021-05-26 02:45:00|60700.7|60680.7|60702.7|60682.7|60702.9|60682.9|60697.6|60677.6|482
1621997400000|2021-05-26 02:50:00|60702.6|60682.6|60699.3|60679.3|60704.5|60684.5|60698.5|60678.5|396
1621997700000|2021-05-26 02:55:00|60699.4|60679.4|60714|60694|60715.5|60695.5|60696.6|60679|516
1621998000000|2021-05-26 03:00:00|60714.1|60694.1|60696.6|60676.6|60714.6|60694.6|60694.2|60676.6|557
1621998300000|2021-05-26 03:05:00|60696.8|60676.8|60694.6|60674.6|60701.8|60681.8|60691.8|60671.8|574
1621998600000|2021-05-26 03:10:00|60694.4|60674.4|60676.9|60656.9|60694.8|60674.8|60676.9|60656.9|620
1621998900000|2021-05-26 03:15:00|60676.5|60656.5|60671.8|60651.8|60680.3|60660.3|60661.5|60641.5|632
1621999200000|2021-05-26 03:20:00|60671.6|60651.6|60668.8|60648.8|60678.4|60658.4|60666.6|60646.6|611
1621999500000|2021-05-26 03:25:00|60668.3|60648.3|60674.2|60654.2|60675.5|60655.5|60665.8|60648.1|515
1621999800000|2021-05-26 03:30:00|60673.5|60653.5|60677.1|60657.1|60677.2|60657.2|60667.8|60647.8|512
1622000100000|2021-05-26 03:35:00|60677.4|60657.4|60675.5|60655.5|60679.9|60660.8|60672.8|60652.8|462
1622000400000|2021-05-26 03:40:00|60675.4|60655.4|60672.6|60652.6|60680.6|60660.6|60670.1|60651.8|409
1622000700000|2021-05-26 03:45:00|60672.4|60652.4|60674.1|60654.1|60676|60656|60672.2|60652.2|391
1622001000000|2021-05-26 03:50:00|60674.3|60654.3|60667.8|60647.8|60674.6|60654.8|60664.3|60644.3|560
1622001300000|2021-05-26 03:55:00|60668|60648|60673.4|60653.4|60675.5|60655.5|60662|60642|594
1622001600000|2021-05-26 04:00:00|60673.3|60653.3|60674.1|60654.1|60675|60656.7|60670.6|60650.6|533
1622001900000|2021-05-26 04:05:00|60674.2|60654.2|60677.4|60657.4|60681.1|60661.1|60671.2|60653.7|413
1622002200000|2021-05-26 04:10:00|60677.5|60657.5|60673.7|60653.7|60682.6|60662.6|60671.1|60651.1|455
1622002500000|2021-05-26 04:15:00|60673.9|60653.9|60666.7|60646.7|60673.9|60653.9|60663|60643.1|415
1622002800000|2021-05-26 04:20:00|60666.8|60646.8|60662.5|60647.5|60667.2|60648.7|60662|60642|411
1622003100000|2021-05-26 04:25:00|60662.7|60647.7|60657.6|60637.6|60666.6|60648.2|60657.3|60637.3|337
1622003400000|2021-05-26 04:30:00|60657.7|60637.7|60661.9|60641.9|60662.1|60644.9|60654.6|60637.6|332
1622003700000|2021-05-26 04:35:00|60661.8|60641.8|60667.6|60647.6|60669.5|60652.2|60659|60641.8|300
1622004000000|2021-05-26 04:40:00|60667.8|60647.8|60672.9|60652.9|60677.7|60660.3|60665|60647|430
1622004300000|2021-05-26 04:45:00|60672.8|60652.8|60669.4|60654.4|60674.1|60656.8|60667.7|60650|351
1622004600000|2021-05-26 04:50:00|60669.6|60654.6|60670|60650|60674.4|60656.2|60665.3|60648.3|310
1622004900000|2021-05-26 04:55:00|60669.9|60649.9|60662.9|60647.9|60672.3|60654.9|60659.4|60641.5|404
1622005200000|2021-05-26 05:00:00|60665.6|60645.6|60670.4|60655.4|60674.3|60657.1|60663.5|60644|494
1622005500000|2021-05-26 05:05:00|60670.3|60655.3|60665.8|60650.8|60672.3|60655.9|60662.5|60644|419
1622005800000|2021-05-26 05:10:00|60665.9|60650.9|60652.1|60637.1|60667.2|60651.4|60651.8|60633.6|419
1622006100000|2021-05-26 05:15:00|60654.8|60634.8|60654.6|60634.6|60658.2|60639.8|60649.7|60633|412
1622006400000|2021-05-26 05:20:00|60655|60635|60655.1|60635.1|60660.8|60642.2|60646.2|60629.4|426
1622006700000|2021-05-26 05:25:00|60656.1|60636.1|60652.3|60632.3|60658.2|60640.7|60649.2|60631.6|403
1622007000000|2021-05-26 05:30:00|60651.2|60631.2|60658.5|60643.5|60660.2|60643.8|60646.9|60629.5|449
1622007300000|2021-05-26 05:35:00|60658.4|60643.4|60664.4|60644.4|60667.9|60650.1|60653.1|60634.8|535
1622007600000|2021-05-26 05:40:00|60664.3|60644.3|60664.5|60644.5|60668.8|60651.2|60659.4|60640.3|421
1622007900000|2021-05-26 05:45:00|60665.2|60645.2|60666.8|60646.8|60667.4|60649.1|60660.6|60642.3|427
1622008200000|2021-05-26 05:50:00|60666.9|60646.9|60664.4|60644.4|60668.8|60650.8|60660.2|60642.8|354
1622008500000|2021-05-26 05:55:00|60664.1|60644.1|60681.1|60666.1|60685.9|60668.2|60662.1|60642.3|579
1622008800000|2021-05-26 06:00:00|60681.9|60666.9|60683.5|60668.5|60698.2|60680.8|60677.3|60662|783
1622009100000|2021-05-26 06:05:00|60683.8|60668.8|60712.3|60697.3|60727.4|60707.9|60683.5|60668|797
1622009400000|2021-05-26 06:10:00|60712.1|60697.1|60740.1|60725.1|60744|60726.7|60708.4|60691.3|756
1622009700000|2021-05-26 06:15:00|60739.8|60724.8|60734.4|60719.4|60743|60726.1|60721.6|60706.4|729
1622010000000|2021-05-26 06:20:00|60734|60719|60737.3|60722.3|60743.1|60728|60728.6|60713.6|544
1622010300000|2021-05-26 06:25:00|60737.2|60722.2|60731|60716|60739.8|60724.8|60721.3|60705|718
1622010600000|2021-05-26 06:30:00|60730.9|60715.9|60717.6|60702.6|60733|60718|60713.9|60698.9|667
1622010900000|2021-05-26 06:35:00|60718|60703|60716.8|60701.8|60721.8|60706.8|60699.3|60684.3|680
1622011200000|2021-05-26 06:40:00|60716.5|60701.5|60733.4|60718.4|60733.7|60718.7|60707.4|60692.4|620
1622011500000|2021-05-26 06:45:00|60733.7|60718.7|60725.3|60710.3|60737.4|60722.4|60715.9|60700.9|597
1622011800000|2021-05-26 06:50:00|60725.8|60710.8|60707.3|60692.3|60727.1|60712.1|60700.6|60685.6|637
1622012100000|2021-05-26 06:55:00|60707.7|60692.7|60713.9|60698.9|60714.3|60699.3|60701.4|60686.4|707
1622012400000|2021-05-26 07:00:00|60713|60698|60738.1|60723.1|60740.9|60725.9|60711.1|60696.1|839
1622012700000|2021-05-26 07:05:00|60737.3|60722.3|60747.4|60732.4|60747.6|60732.6|60717.4|60702.4|746
1622013000000|2021-05-26 07:10:00|60748.2|60733.2|60764.2|60749.2|60792.5|60777.5|60747|60732|834
1622013300000|2021-05-26 07:15:00|60764.4|60749.4|60789.3|60774.3|60797.5|60782.5|60760.5|60745.5|789
1622013600000|2021-05-26 07:20:00|60789.4|60774.4|60771.7|60756.7|60794.3|60777.7|60767.9|60752.9|703
1622013900000|2021-05-26 07:25:00|60771.8|60756.8|60771.8|60756.8|60776|60761|60758.2|60743.2|658
1622014200000|2021-05-26 07:30:00|60772.8|60757.8|60762.1|60747.1|60773.6|60757.8|60758.2|60743.2|644
1622014500000|2021-05-26 07:35:00|60761.8|60746.8|60755|60740|60766.3|60750.6|60748.7|60731|762
1622014800000|2021-05-26 07:40:00|60754.2|60739.2|60750.8|60735.8|60759.7|60744.7|60744.3|60729.3|601
1622015100000|2021-05-26 07:45:00|60751.1|60736.1|60741.6|60726.6|60755.5|60740.5|60736|60720.2|705
1622015400000|2021-05-26 07:50:00|60741.3|60726.3|60740.6|60725.6|60745.4|60729.7|60729.2|60713.4|702
1622015700000|2021-05-26 07:55:00|60740.5|60725.5|60740.2|60725.2|60754.3|60739.3|60732.4|60717.4|704
1622016000000|2021-05-26 08:00:00|60740.3|60725.3|60757.4|60742.4|60761.8|60746.8|60740.3|60725.3|756
1622016300000|2021-05-26 08:05:00|60757.6|60742.6|60737.6|60722.6|60757.7|60742.7|60733.2|60718.2|662
1622016600000|2021-05-26 08:10:00|60738|60723|60724.6|60709.6|60742.6|60727.6|60717.7|60702.7|729
1622016900000|2021-05-26 08:15:00|60723.9|60708.9|60739.2|60724.2|60745.8|60730.8|60723.6|60708.6|688
1622017200000|2021-05-26 08:20:00|60738.1|60723.1|60738.8|60723.8|60746.6|60731.6|60729.7|60714.7|534
1622017500000|2021-05-26 08:25:00|60738.9|60723.9|60736.5|60721.5|60746.5|60731.5|60731.4|60716.4|633
1622017800000|2021-05-26 08:30:00|60736.1|60721.1|60732.5|60717.5|60740.3|60725.3|60727.2|60712.2|663
1622018100000|2021-05-26 08:35:00|60732.6|60717.6|60735.8|60720.8|60740|60725|60724|60709|635
1622018400000|2021-05-26 08:40:00|60736.1|60721.1|60779|60764|60779.6|60764.6|60733.1|60718.1|721
1622018700000|2021-05-26 08:45:00|60778.8|60763.8|60783.8|60768.8|60797|60782|60776.5|60761.5|813
1622019000000|2021-05-26 08:50:00|60783|60768|60774.1|60759.1|60788.8|60773.8|60768.4|60753.4|639
1622019300000|2021-05-26 08:55:00|60774.3|60759.3|60755.4|60740.4|60781.1|60766.1|60745.6|60730.6|741
1622019600000|2021-05-26 09:00:00|60756|60741|60764.7|60749.7|60772.7|60757.7|60753.9|60738.9|698
1622019900000|2021-05-26 09:05:00|60761.6|60746.6|60760.1|60745.1|60766.6|60751.6|60751.8|60736.8|718
1622020200000|2021-05-26 09:10:00|60760.3|60745.3|60761.7|60746.7|60769.5|60754.5|60757.5|60742.5|648
1622020500000|2021-05-26 09:15:00|60761.6|60746.6|60765.4|60750.4|60768.4|60753.4|60752.8|60737.8|607
1622020800000|2021-05-26 09:20:00|60765.2|60750.2|60755.9|60740.9|60773.5|60758.5|60746.6|60731.6|681
1622021100000|2021-05-26 09:25:00|60756|60741|60739.5|60724.5|60756.3|60741.3|60737.2|60722.2|711
1622021400000|2021-05-26 09:30:00|60739.4|60724.4|60739.1|60724.1|60749.6|60734.6|60732|60717|645
1622021700000|2021-05-26 09:35:00|60739.4|60724.4|60752.9|60737.9|60754.1|60739.1|60737.6|60722.6|643
1622022000000|2021-05-26 09:40:00|60752.5|60737.5|60748.8|60733.8|60755.2|60740.2|60741.1|60726.1|652
1622022300000|2021-05-26 09:45:00|60749.1|60734.1|60730.7|60715.7|60750.9|60735.9|60730.7|60715.7|713
1622022600000|2021-05-26 09:50:00|60730.8|60715.8|60731.7|60716.7|60741.5|60726.5|60725.5|60710.5|616
1622022900000|2021-05-26 09:55:00|60728.4|60713.4|60735.3|60720.3|60739|60724|60726.5|60711.5|709
1622023200000|2021-05-26 10:00:00|60735.5|60720.5|60753.6|60738.6|60755.3|60740.3|60735.5|60720.5|788
1622023500000|2021-05-26 10:05:00|60753.5|60738.5|60763.1|60748.1|60763.4|60748.4|60749.6|60734.6|603
1622023800000|2021-05-26 10:10:00|60763.6|60748.6|60745.9|60730.9|60764.9|60749.9|60744.9|60729.9|564
1622024100000|2021-05-26 10:15:00|60747.1|60732.1|60774.6|60759.6|60780.9|60765.9|60743.6|60728.6|643
1622024400000|2021-05-26 10:20:00|60774.4|60759.4|60783.6|60768.6|60784.8|60769.8|60764.4|60749.4|609
1622024700000|2021-05-26 10:25:00|60783.5|60768.5|60780.8|60765.8|60783.8|60768.8|60764.2|60749.2|609
1622025000000|2021-05-26 10:30:00|60780.9|60765.9|60775|60760|60782.4|60767.4|60771.9|60756.9|588
1622025300000|2021-05-26 10:35:00|60774.9|60759.9|60768.8|60753.8|60788.1|60773.1|60765.2|60750.2|591
1622025600000|2021-05-26 10:40:00|60768.5|60753.5|60775.3|60760.3|60779.6|60764.6|60764|60749|639
1622025900000|2021-05-26 10:45:00|60775.2|60760.2|60770.5|60755.5|60796.2|60781.2|60767.3|60752.3|686
1622026200000|2021-05-26 10:50:00|60769.9|60754.9|60776.3|60761.3|60776.3|60761.3|60762.6|60747.6|561
1622026500000|2021-05-26 10:55:00|60776.1|60761.1|60766.3|60751.3|60777.2|60762.2|60766.3|60751.3|637
1622026800000|2021-05-26 11:00:00|60765.8|60750.8|60763.8|60748.8|60773.6|60758.6|60760.7|60745.7|670
1622027100000|2021-05-26 11:05:00|60764|60749|60795.5|60780.5|60798.1|60783.1|60764|60749|626
1622027400000|2021-05-26 11:10:00|60795.6|60780.6|60795.8|60780.8|60803.6|60788.6|60791.1|60776.1|647
1622027700000|2021-05-26 11:15:00|60796.2|60781.2|60803.6|60788.6|60810|60795|60794.9|60779.9|629
1622028000000|2021-05-26 11:20:00|60802.7|60787.7|60795.7|60780.7|60809.7|60794.7|60787.9|60772.6|676
1622028300000|2021-05-26 11:25:00|60793.4|60778.4|60787.6|60772.6|60795.6|60780.6|60785|60770|607
1622028600000|2021-05-26 11:30:00|60787.9|60772.9|60789.2|60774.2|60798.7|60783.7|60784.8|60769.8|696
1622028900000|2021-05-26 11:35:00|60789.4|60774.4|60801|60786|60801.1|60786.1|60784|60769|725
1622029200000|2021-05-26 11:40:00|60800.9|60785.9|60807.8|60792.8|60811.6|60796.6|60793.7|60778.7|696
1622029500000|2021-05-26 11:45:00|60807.6|60792.6|60799.9|60784.9|60815.6|60800.6|60799.6|60784.6|589
1622029800000|2021-05-26 11:50:00|60799.8|60784.8|60789.3|60774.3|60805|60790|60787.1|60772.1|613
1622030100000|2021-05-26 11:55:00|60788.9|60773.9|60825.4|60810.4|60832.8|60817.8|60787|60772|894
1622030400000|2021-05-26 12:00:00|60825.1|60810.1|60826.6|60811.6|60850|60835|60825.1|60810.1|814
1622030700000|2021-05-26 12:05:00|60826.5|60811.5|60831.8|60816.8|60836.8|60821.8|60826.5|60811.5|582
1622031000000|2021-05-26 12:10:00|60831.6|60816.6|60813.5|60798.5|60837.8|60822.8|60812.6|60797.6|719
1622031300000|2021-05-26 12:15:00|60813.4|60798.4|60826.3|60811.3|60826.8|60811.8|60812.9|60797.9|699
1622031600000|2021-05-26 12:20:00|60825.6|60810.6|60823.6|60808.6|60834.2|60819.2|60813.9|60798.9|732
1622031900000|2021-05-26 12:25:00|60823.5|60808.5|60830.7|60815.7|60840|60825|60819.3|60804.3|808
1622032200000|2021-05-26 12:30:00|60829.6|60814.6|60830.5|60815.5|60831.3|60816.3|60811.5|60796.5|763
1622032500000|2021-05-26 12:35:00|60830|60815|60826.5|60811.5|60838|60822.8|60817.4|60802.4|754
1622032800000|2021-05-26 12:40:00|60827|60812|60830.2|60815.2|60835|60820|60820|60805|688
1622033100000|2021-05-26 12:45:00|60829.7|60814.7|60849.6|60834.6|60853.3|60838.3|60827.4|60812.4|804
1622033400000|2021-05-26 12:50:00|60849.5|60834.5|60855.8|60840.8|60873.8|60858.8|60842.3|60827.3|864
1622033700000|2021-05-26 12:55:00|60855|60840|60858.4|60843.4|60868.3|60853.3|60849.7|60834.7|897
1622034000000|2021-05-26 13:00:00|60860.1|60845.1|60865.2|60850.2|60866.6|60851.6|60841.6|60826.6|868
1622034300000|2021-05-26 13:05:00|60864.9|60849.9|60859.6|60844.6|60869.8|60854.8|60858.3|60843.3|741
1622034600000|2021-05-26 13:10:00|60860.6|60845.6|60859|60844|60869.7|60854.7|60856.6|60841.6|727
1622034900000|2021-05-26 13:15:00|60860|60845|60835.1|60820.1|60864.6|60849.6|60835.1|60820.1|763
1622035200000|2021-05-26 13:20:00|60835.8|60820.8|60845.2|60830.2|60854.3|60839.3|60835.5|60820.5|789
1622035500000|2021-05-26 13:25:00|60845.3|60830.3|60838.6|60823.6|60848.1|60832.8|60830.3|60815.3|645
1622035800000|2021-05-26 13:30:00|60838.9|60823.9|60845.5|60830.5|60862|60847|60837.8|60822.8|744
1622036100000|2021-05-26 13:35:00|60845.7|60830.7|60813.2|60798.2|60855.5|60840|60813.2|60798.2|676
1622036400000|2021-05-26 13:40:00|60812.5|60797.5|60805.9|60790.9|60819.9|60804.9|60800.6|60785.6|690
1622036700000|2021-05-26 13:45:00|60806.2|60791.2|60806.1|60791.1|60812.2|60797.2|60786.5|60771.5|696
1622037000000|2021-05-26 13:50:00|60805.8|60790.8|60808.9|60793.9|60820.5|60805.5|60797.3|60782.3|686
1622037300000|2021-05-26 13:55:00|60809|60794|60817.9|60802.9|60824.5|60809|60800.8|60785.8|709
1622037600000|2021-05-26 14:00:00|60817.6|60802.6|60809.8|60794.8|60837.1|60819.9|60806.9|60791.9|708
1622037900000|2021-05-26 14:05:00|60809.9|60794.9|60816.1|60801.1|60818.7|60803.7|60801.5|60786.5|651
1622038200000|2021-05-26 14:10:00|60815.9|60800.9|60811.3|60796.3|60824.3|60809.3|60810.3|60795.3|733
1622038500000|2021-05-26 14:15:00|60812.8|60797.8|60780.1|60765.1|60814.9|60799.9|60779.7|60764.7|728
1622038800000|2021-05-26 14:20:00|60779.7|60764.7|60777.4|60762.4|60780.7|60765.7|60763.8|60748.8|867
1622039100000|2021-05-26 14:25:00|60777.3|60762.3|60767.3|60752.3|60787.3|60772.3|60767.1|60752.1|810
1622039400000|2021-05-26 14:30:00|60767.6|60752.6|60762.4|60747.4|60778.2|60763.2|60761.6|60746.6|851
1622039700000|2021-05-26 14:35:00|60763.6|60748.6|60766.6|60751.6|60777.1|60762.1|60760.1|60745.1|740
1622040000000|2021-05-26 14:40:00|60766.7|60751.7|60777.9|60762.9|60781|60766|60763.2|60748.2|694
1622040300000|2021-05-26 14:45:00|60777.8|60762.8|60771.9|60756.9|60784|60769|60763|60748|811
1622040600000|2021-05-26 14:50:00|60771.7|60756.7|60799.5|60784.5|60813.7|60798.7|60771.3|60756.3|912
1622040900000|2021-05-26 14:55:00|60800|60785|60873.7|60858.7|60875.7|60860.7|60799.5|60784.5|1001
1622041200000|2021-05-26 15:00:00|60873.9|60858.9|60852.6|60837.6|60886.3|60871.3|60852.6|60835.3|1021
1622041500000|2021-05-26 15:05:00|60853|60838|60857.6|60842.6|60867.3|60852.3|60852.2|60837.2|818
1622041800000|2021-05-26 15:10:00|60858|60843|60874.7|60859.7|60875.2|60860.2|60855|60840|718
1622042100000|2021-05-26 15:15:00|60874.6|60859.6|60889.7|60874.7|60899.8|60884.8|60874.3|60859.3|727
1622042400000|2021-05-26 15:20:00|60889.5|60874.5|60893.1|60878.1|60904|60888.1|60886.6|60871.6|729
1622042700000|2021-05-26 15:25:00|60893.2|60878.2|60916.5|60901.5|60929.7|60914.7|60889.6|60874.6|785
1622043000000|2021-05-26 15:30:00|60917.5|60902.5|60935.1|60920.1|60953.2|60937.3|60909|60894|894
1622043300000|2021-05-26 15:35:00|60935|60920|60932.8|60917.8|60953.3|60938.3|60923.5|60908.5|775
1622043600000|2021-05-26 15:40:00|60931.9|60916.9|60925.7|60910.7|60935.7|60920.7|60911.7|60896.7|744
1622043900000|2021-05-26 15:45:00|60925.5|60910.5|60936.3|60921.3|60939.3|60924.3|60920.6|60905.6|761
1622044200000|2021-05-26 15:50:00|60935.9|60920.9|60961|60946|60976|60957|60933.4|60918.4|802
1622044500000|2021-05-26 15:55:00|60959.9|60944.9|60943.2|60928.2|60961.5|60946.5|60935.3|60920.3|757
1622044800000|2021-05-26 16:00:00|60941.8|60926.8|60939|60924|60944.2|60929|60933.4|60917.7|774
1622045100000|2021-05-26 16:05:00|60939.3|60924.3|60976|60961|60977.1|60961.3|60938.5|60921.8|745
1622045400000|2021-05-26 16:10:00|60976.2|60961.2|60956|60941|60981.6|60966.6|60955.3|60940.3|770
1622045700000|2021-05-26 16:15:00|60957.2|60942.2|60947|60932|60968.6|60953.6|60946.1|60931.1|681
1622046000000|2021-05-26 16:20:00|60947.2|60932.2|60967.5|60952.5|60968.6|60953.6|60944.5|60929.5|653
1622046300000|2021-05-26 16:25:00|60967.6|60952.6|60956.4|60941.4|60969.6|60954.6|60953.5|60938.5|677
1622046600000|2021-05-26 16:30:00|60956.1|60941.1|60955|60940|60962.8|60947.8|60949.7|60934.7|631
1622046900000|2021-05-26 16:35:00|60954.3|60939.3|60950.2|60935.2|60958|60943|60945|60929.6|695
1622047200000|2021-05-26 16:40:00|60950.5|60935.5|60951.6|60936.6|60955.7|60940.7|60944.3|60929.3|750
1622047500000|2021-05-26 16:45:00|60951.9|60936.9|60948.6|60933.6|60954.7|60939.7|60944.1|60929.1|533
1622047800000|2021-05-26 16:50:00|60949.2|60934.2|60946.3|60931.3|60949.7|60934.7|60942.6|60926.3|457
1622048100000|2021-05-26 16:55:00|60946.6|60931.6|60960.1|60945.1|60960.4|60945.4|60944|60929|538
1622048400000|2021-05-26 17:00:00|60959.9|60944.9|60954|60939|60968.7|60953.7|60951.3|60935.8|722
1622048700000|2021-05-26 17:05:00|60954.2|60939.2|60978|60963|61009.2|60989.2|60948.2|60933.2|716
1622049000000|2021-05-26 17:10:00|60978.1|60963.1|60974.5|60959.5|60989.8|60973.1|60972.7|60957.7|624
1622049300000|2021-05-26 17:15:00|60975.3|60960.3|61005.3|60990.3|61010.1|60992.2|60974.4|60959.4|655
1622049600000|2021-05-26 17:20:00|61005.2|60990.2|60995.4|60980.4|61008.6|60991.4|60989.3|60974.3|681
1622049900000|2021-05-26 17:25:00|60995.2|60980.2|60995.4|60980.4|61005.7|60990.7|60994.6|60979.5|629
1622050200000|2021-05-26 17:30:00|60995.6|60980.6|61004.5|60989.5|61005.4|60990.4|60994.2|60979.2|559
1622050500000|2021-05-26 17:35:00|61004.6|60989.6|60998.9|60983.9|61008.3|60991.9|60995.9|60980.3|585
1622050800000|2021-05-26 17:40:00|60998.8|60983.8|61049|61029|61053.1|61035|60997|60982|738
1622051100000|2021-05-26 17:45:00|61048.8|61028.8|61019.9|61004.9|61050|61032.9|61017.7|61000.2|831
1622051400000|2021-05-26 17:50:00|61020.2|61005.2|61023.5|61008.5|61034.1|61018.3|61020.2|61003.3|691
1622051700000|2021-05-26 17:55:00|61023.4|61008.4|61021.3|61006.3|61027.2|61012.2|61018.5|61001.8|633
1622052000000|2021-05-26 18:00:00|61022.4|61007.4|61032.4|61017.4|61036.9|61021.9|61021.5|61006.5|699
1622052300000|2021-05-26 18:05:00|61032.5|61017.5|61021.8|61006.8|61034|61017.6|61018.9|61001.6|522
1622052600000|2021-05-26 18:10:00|61022.2|61007.2|61022.4|61007.4|61030.2|61015.2|61016.9|61001.9|498
1622052900000|2021-05-26 18:15:00|61022.1|61007.1|61028.1|61013.1|61029.9|61014.9|61018.3|61001|506
1622053200000|2021-05-26 18:20:00|61025.8|61010.8|61022.3|61007.3|61027.6|61012.6|61016.3|61001.3|559
1622053500000|2021-05-26 18:25:00|61022.1|61007.1|61023.7|61008.7|61027.3|61012.3|61019.1|61004.1|425
1622053800000|2021-05-26 18:30:00|61023.4|61008.4|61019|61004|61025.5|61010.5|61017.4|61002.3|357
1622054100000|2021-05-26 18:35:00|61018.9|61003.9|61016.7|61001.7|61020|61005|61011.8|60996.8|345
1622054400000|2021-05-26 18:40:00|61016.6|61001.6|61011.1|60996.1|61016.8|61001.8|61008.2|60993.2|345
1622054700000|2021-05-26 18:45:00|61010.9|60995.9|61008.8|60993.8|61010.9|60995.9|60998.5|60983.5|522
1622055000000|2021-05-26 18:50:00|61010|60995|61006.2|60991.2|61010|60995|60997.7|60982.7|602
1622055300000|2021-05-26 18:55:00|61006.1|60991.1|60994.2|60979.2|61007.3|60992.3|60993.3|60977.3|638
1622055600000|2021-05-26 19:00:00|60994.9|60979.9|60981.4|60966.4|60998.7|60982.4|60978|60960.2|618
1622055900000|2021-05-26 19:05:00|60981.7|60966.7|60985.6|60970.6|60988.6|60973.6|60978|60963|505
1622056200000|2021-05-26 19:10:00|60985.3|60970.3|60992.4|60977.4|60998.8|60981.1|60985.3|60970.2|472
1622056500000|2021-05-26 19:15:00|60992.3|60977.3|60994.8|60979.8|60996.2|60981.1|60991.5|60975.4|435
1622056800000|2021-05-26 19:20:00|60994.9|60979.9|60992|60977|60995.3|60980.3|60989|60973.5|352
1622057100000|2021-05-26 19:25:00|60992.1|60977.1|60993.8|60978.8|60998.1|60983|60989.4|60974.4|371
1622057400000|2021-05-26 19:30:00|60994|60979|60992|60977|61000.3|60982.9|60990.7|60973.6|586
1622057700000|2021-05-26 19:35:00|60991.8|60976.8|60992.8|60977.8|60995|60980|60986.8|60971.2|439
1622058000000|2021-05-26 19:40:00|60993|60978|60996.7|60981.7|60999.7|60984.7|60991|60974.4|478
1622058300000|2021-05-26 19:45:00|60996.9|60981.9|60980.4|60965.4|60997.2|60982.2|60978.8|60963.8|467
1622058600000|2021-05-26 19:50:00|60981|60966|60981.5|60966.5|60986.6|60971.6|60980.9|60965.9|510
1622058900000|2021-05-26 19:55:00|60982|60967|60997.1|60982.1|61005.1|60990.1|60981.5|60966.5|643
1622059200000|2021-05-26 20:00:00|60999.3|60984.3|60989.7|60974.7|61002.5|60986.7|60989.3|60973|481
1622059500000|2021-05-26 20:05:00|60990|60975|60986.1|60971.1|60990.1|60975.1|60982.4|60967.4|304
1622059800000|2021-05-26 20:10:00|60985.9|60970.9|60981|60961|60989.6|60971.7|60975.5|60955.5|325
1622060100000|2021-05-26 20:15:00|60981.1|60961.1|60984.4|60964.4|60985|60967.7|60978.9|60958.9|180
1622060400000|2021-05-26 20:20:00|60984.6|60964.6|60989.4|60969.4|60990|60970|60980|60962.2|195
1622060700000|2021-05-26 20:25:00|60989.3|60969.3|60992.4|60977.4|60995.9|60977.8|60983.5|60967.3|298
1622061000000|2021-05-26 20:30:00|60992|60977|60989.6|60974.6|60997.5|60979.2|60989.3|60971.3|326
1622061300000|2021-05-26 20:35:00|60989.4|60974.4|60994.3|60974.3|60996.1|60977.9|60989.3|60972.2|192
1622061600000|2021-05-26 20:40:00|60994.4|60974.4|60997.1|60977.1|60997.3|60977.3|60990.8|60972.3|274
1622061900000|2021-05-26 20:45:00|60997.2|60977.2|60996.9|60976.9|60999.5|60979.5|60992.6|60972.6|360
1622062200000|2021-05-26 20:50:00|60997|60977|60998.3|60978.3|61004.1|60984.1|60992.6|60973.8|353
1622062500000|2021-05-26 20:55:00|60998|60978|60999.2|60979.2|61000.2|60980.2|60994.6|60974.6|318
1622062800000|2021-05-26 21:00:00|61002.1|60982.1|61011.9|60980|61016.3|60996.3|61000.7|60970.6|60
1622063100000|2021-05-26 21:05:00|61026.5|60968.5|61019.2|60986.1|61028.8|60987.6|60999.4|60949.7|112
1622063400000|2021-05-26 21:10:00|61015.7|60988.7|61023.1|60965.5|61024.2|60991.1|61000.7|60955.3|171
1622063700000|2021-05-26 21:15:00|61017.4|60971.5|61018.4|60971.4|61028.4|60979.4|61009.8|60956.6|97
1622064000000|2021-05-26 21:20:00|61017.9|60972.2|60999.7|60972.1|61025.3|60977.2|60996.9|60954.9|151
1622064300000|2021-05-26 21:25:00|60998.3|60973.1|60999.1|60968.8|61006.1|60975.4|60989.2|60941.6|126
1622064600000|2021-05-26 21:30:00|60992|60972|61009|60987.1|61019.9|60992.8|60992|60972|224
1622064900000|2021-05-26 21:35:00|61008.4|60988.4|60998.3|60973.5|61014|60989.3|60995.1|60968.5|187
1622065200000|2021-05-26 21:40:00|60997.9|60974|60993.4|60972.5|61005.6|60979|60991.1|60965.5|167
1622065500000|2021-05-26 21:45:00|60993.2|60972.6|60986.2|60963.9|60999.2|60974.6|60982.8|60955.1|186
1622065800000|2021-05-26 21:50:00|60983.8|60963.8|60985.2|60965.2|60993.8|60971.8|60983|60956.9|176
1622066100000|2021-05-26 21:55:00|60985.5|60965.5|60991.2|60971.2|60995|60971.8|60984.4|60958.6|189
1622066400000|2021-05-26 22:00:00|60990.7|60970.7|60986.7|60966.7|60990.7|60970.7|60983.5|60966|308
1622066700000|2021-05-26 22:05:00|60987.2|60967.2|60991|60971|60991.1|60973.6|60983.7|60966.4|295
1622067000000|2021-05-26 22:10:00|60990.8|60970.8|60990.4|60970.4|60992.1|60972.6|60985.7|60965.7|250
1622067300000|2021-05-26 22:15:00|60990.1|60970.1|60981.8|60961.8|60990.7|60972.8|60977|60961.2|238
1622067600000|2021-05-26 22:20:00|60981.9|60961.9|60979.5|60959.5|60985.2|60967.8|60978.8|60959.2|237
1622067900000|2021-05-26 22:25:00|60979.3|60959.3|60977.4|60957.4|60984.1|60964.1|60974.7|60956.3|220
1622068200000|2021-05-26 22:30:00|60977.2|60957.2|60987.5|60967.5|60988.1|60968.1|60977.2|60957.2|332
1622068500000|2021-05-26 22:35:00|60987.3|60967.3|60985.4|60965.4|60988.8|60968.8|60981.8|60961.8|317
1622068800000|2021-05-26 22:40:00|60985.5|60965.5|60987|60967|60991|60971|60983.8|60964.6|320
1622069100000|2021-05-26 22:45:00|60987.2|60967.2|60992.1|60972.1|60994.6|60974.6|60982.5|60964.3|251
1622069400000|2021-05-26 22:50:00|60991.8|60971.8|60990.3|60970.3|60995.1|60975.1|60986.9|60969.2|232
1622069700000|2021-05-26 22:55:00|60990.5|60970.5|60997.2|60977.2|60999.7|60980.1|60989.8|60969.8|233
1622070000000|2021-05-26 23:00:00|60997.1|60977.1|60994.3|60974.3|61002.8|60983.8|60993.5|60973.5|275
1622070300000|2021-05-26 23:05:00|60994.6|60974.6|60989.5|60969.5|60998.3|60980.6|60988.6|60969.5|312
1622070600000|2021-05-26 23:10:00|60989.6|60969.6|60993.2|60978.2|60996.4|60978.2|60989.6|60969.6|295
1622070900000|2021-05-26 23:15:00|60993.7|60978.7|60989.6|60974.6|60995.8|60978.7|60989.3|60971.1|276
1622071200000|2021-05-26 23:20:00|60989.8|60974.8|60994.3|60974.3|60999|60981.4|60989.3|60971.8|288
1622071500000|2021-05-26 23:25:00|60991.7|60976.7|60993.2|60973.2|60995.3|60977.4|60990.2|60971.3|260
1622071800000|2021-05-26 23:30:00|60993|60973|60999.6|60979.6|61005|60985|60991|60972.9|253
1622072100000|2021-05-26 23:35:00|60999.3|60979.3|61004.2|60984.2|61005.4|60985.4|60993|60975.1|245
1622072400000|2021-05-26 23:40:00|61004|60984|61009.9|60989.9|61011|60993|61001.5|60981.5|284
1622072700000|2021-05-26 23:45:00|61010.1|60990.1|61008.3|60988.3|61017.2|60999.5|61005.3|60987.9|287
1622073000000|2021-05-26 23:50:00|61008.2|60988.2|61008.6|60988.6|61014|60996.7|61007.4|60988.2|289
1622073300000|2021-05-26 23:55:00|61008.3|60988.3|61000.5|60980.5|61009.8|60991.8|60998.9|60978.9|341
1622073600000|2021-05-27 00:00:00|61000.9|60980.9|61002.1|60987.1|61015.9|60995.9|60998.2|60979.4|579
1622073900000|2021-05-27 00:05:00|61001.8|60986.8|61008.6|60988.6|61013.4|60995.4|60996.8|60977.7|468
1622074200000|2021-05-27 00:10:00|61008.3|60988.3|61001.9|60986.9|61010.1|60992.8|60997.5|60978.6|399
1622074500000|2021-05-27 00:15:00|61004.1|60984.1|61025|61005|61025.7|61006.3|61002.4|60983.5|520
1622074800000|2021-05-27 00:20:00|61026.5|61006.5|61027.2|61007.2|61030.6|61012.1|61019.2|60999.9|464
1622075100000|2021-05-27 00:25:00|61027|61007|61036.2|61016.2|61042.9|61024.9|61023.3|61005|470
1622075400000|2021-05-27 00:30:00|61036.3|61016.3|61029.4|61009.4|61036.3|61017.6|61026|61008.7|471
1622075700000|2021-05-27 00:35:00|61029.5|61009.5|61016.8|60996.8|61030.4|61012.4|61014.5|60996.7|502
1622076000000|2021-05-27 00:40:00|61017|60997|61023.2|61003.2|61030|61012.2|61013.3|60995.7|513
1622076300000|2021-05-27 00:45:00|61021.2|61006.2|61029.5|61014.5|61032.5|61015.1|61020.1|61002.2|529
1622076600000|2021-05-27 00:50:00|61031.7|61011.7|61053|61033|61057.6|61037.6|61026.1|61008.4|750
1622076900000|2021-05-27 00:55:00|61058.2|61038.2|61020|61000|61061.2|61041.2|61018.9|60998.9|680
1622077200000|2021-05-27 01:00:00|61020.2|61000.2|61037.7|61022.7|61045.8|61026.2|61019.4|60999.4|617
1622077500000|2021-05-27 01:05:00|61038|61023|61076|61056|61076.3|61057.5|61037.8|61020.4|576
1622077800000|2021-05-27 01:10:00|61076.1|61056.1|61081.9|61061.9|61082.6|61063.8|61062|61044.6|601
1622078100000|2021-05-27 01:15:00|61079.2|61064.2|61072.1|61052.1|61083|61065.2|61062.5|61044.5|653
1622078400000|2021-05-27 01:20:00|61072.2|61052.2|61084.2|61064.2|61084.2|61067|61069|61051.4|557
1622078700000|2021-05-27 01:25:00|61084.7|61064.7|61073.6|61058.6|61085.6|61068|61072.6|61055.5|391
1622079000000|2021-05-27 01:30:00|61073.8|61058.8|61061.6|61046.6|61073.8|61058.8|61060.5|61043.3|629
1622079300000|2021-05-27 01:35:00|61062|61047|61059.6|61039.6|61072.3|61054.6|61053.5|61036|666
1622079600000|2021-05-27 01:40:00|61056.8|61041.8|61039.3|61024.3|61059.3|61042.9|61034.1|61017.1|613
1622079900000|2021-05-27 01:45:00|61039.2|61024.2|61034.1|61019.1|61052.4|61034.9|61031.7|61014.6|589
1622080200000|2021-05-27 01:50:00|61033.8|61018.8|61045.6|61030.6|61047.5|61030.6|61033.3|61017.5|600
1622080500000|2021-05-27 01:55:00|61045.8|61030.8|61036.4|61016.4|61048.1|61031.6|61028.3|61010.6|590
1622080800000|2021-05-27 02:00:00|61036.8|61016.8|61027.8|61007.8|61040.4|61021.9|61025.9|61007.7|609
1622081100000|2021-05-27 02:05:00|61027.7|61007.7|61015.2|61000.2|61029.3|61012|61013.5|60995.6|563
1622081400000|2021-05-27 02:10:00|61015.3|61000.3|61007.2|60987.2|61020.3|61003.9|61001.5|60984.8|571
1622081700000|2021-05-27 02:15:00|61007.4|60987.4|61003.4|60983.4|61007.4|60990|60996.5|60976.7|530
1622082000000|2021-05-27 02:20:00|61002.2|60982.2|61002.6|60987.6|61008.5|60991.1|60997.2|60979.7|565
1622082300000|2021-05-27 02:25:00|61002.7|60987.7|61007.4|60992.4|61015.6|60998|60999.2|60980.4|550
1622082600000|2021-05-27 02:30:00|61007.5|60992.5|61018.1|61003.1|61025.4|61008.1|61004.4|60987.3|583
1622082900000|2021-05-27 02:35:00|61018|61003|61022.3|61002.3|61022.9|61005.7|61012.4|60995.6|444
1622083200000|2021-05-27 02:40:00|61022.2|61002.2|61017|61002|61023.3|61005.5|61007.4|60989.7|519
1622083500000|2021-05-27 02:45:00|61015.9|61000.9|61004.4|60989.4|61022.7|61004.8|61003.9|60986.4|527
1622083800000|2021-05-27 02:50:00|61003.8|60988.8|60998.9|60983.9|61011|60994|60998|60980.7|452
1622084100000|2021-05-27 02:55:00|60999|60984|61007.2|60992.2|61012.6|60996.4|60996.1|60978.7|452
1622084400000|2021-05-27 03:00:00|61006|60991|61021.8|61006.8|61027.2|61009.7|61004|60986.1|605
1622084700000|2021-05-27 03:05:00|61021.6|61006.6|61019.6|61004.6|61029|61010.7|61012.5|60993.1|576
1622085000000|2021-05-27 03:10:00|61019.7|61004.7|61018|61003|61023.1|61005.6|61013|60996.2|399
1622085300000|2021-05-27 03:15:00|61018.3|61003.3|61018.9|61003.9|61027.8|61010.8|61017.9|61000.7|503
1622085600000|2021-05-27 03:20:00|61019.2|61004.2|61022.3|61007.3|61027.3|61011|61016.6|61000.6|528
1622085900000|2021-05-27 03:25:00|61022|61007|61018.9|61003.9|61026.5|61009.6|61013.7|60996.5|475
1622086200000|2021-05-27 03:30:00|61019|61004|61010.5|60995.5|61021.6|61004.6|61008.4|60992.6|394
1622086500000|2021-05-27 03:35:00|61010.9|60995.9|61011.7|60996.7|61016|60998.6|61004.1|60987.5|412
1622086800000|2021-05-27 03:40:00|61011.6|60996.6|61005.6|60990.6|61012.9|60997.9|61002.5|60985|508
1622087100000|2021-05-27 03:45:00|61005.7|60990.7|60997.9|60977.9|61011.7|60994.2|60991.4|60975.7|535
1622087400000|2021-05-27 03:50:00|60998|60978|60993.6|60978.6|61002|60984.5|60989.7|60973.3|453
1622087700000|2021-05-27 03:55:00|60992.9|60977.9|60993.8|60973.8|60998.4|60981|60985.7|60970.7|539
1622088000000|2021-05-27 04:00:00|60993.7|60973.7|60992.5|60972.5|60994.7|60976.9|60985.3|60968.3|702
1622088300000|2021-05-27 04:05:00|60992.4|60972.4|60994.2|60979.2|60998.5|60980.8|60985.8|60968.9|582
1622088600000|2021-05-27 04:10:00|60994.1|60979.1|60984.1|60964.1|60995|60979.3|60981.4|60964|461
1622088900000|2021-05-27 04:15:00|60981.9|60966.9|60984.3|60969.3|60993.2|60976.1|60980.4|60963.2|584
1622089200000|2021-05-27 04:20:00|60983.9|60968.9|60991.8|60976.8|60996.7|60979.5|60982.7|60965.7|666
1622089500000|2021-05-27 04:25:00|60995.5|60975.5|60993.5|60973.5|60997.7|60980.7|60985.5|60970|452
1622089800000|2021-05-27 04:30:00|60993.4|60973.4|60999.7|60979.7|61003.3|60985.5|60989.9|60973.4|423
1622090100000|2021-05-27 04:35:00|60997.3|60982.3|60993.7|60978.7|60999.3|60982.8|60985.9|60970.2|462
1622090400000|2021-05-27 04:40:00|60993.8|60978.8|61002.7|60987.7|61005.7|60989.2|60993.7|60978.7|444
1622090700000|2021-05-27 04:45:00|61002.9|60987.9|60992.6|60977.6|61007.1|60990.3|60987|60972|485
1622091000000|2021-05-27 04:50:00|60993|60978|61000.2|60985.2|61001.5|60985.2|60985|60968.5|482
1622091300000|2021-05-27 04:55:00|61000.1|60985.1|60991.3|60976.3|61004.4|60987.7|60991.2|60976.1|439
1622091600000|2021-05-27 05:00:00|60991.5|60976.5|60990.7|60970.7|60997|60980.7|60987.7|60970.4|494
1622091900000|2021-05-27 05:05:00|60990.8|60970.8|61006.9|60991.9|61013.9|60996.3|60989.7|60970.6|500
1622092200000|2021-05-27 05:10:00|61007|60992|61013.8|60993.8|61014.5|60999.3|61004.3|60986.8|433
1622092500000|2021-05-27 05:15:00|61010.9|60995.9|61014|60999|61016.7|60999.7|61008|60993|466
1622092800000|2021-05-27 05:20:00|61014.2|60999.2|61011|60996|61019.4|61002.8|61007.4|60991.7|377
1622093100000|2021-05-27 05:25:00|61010.8|60995.8|61008.6|60988.6|61014.8|60999.4|61004.4|60988.3|467
1622093400000|2021-05-27 05:30:00|61006.1|60991.1|60996.5|60981.5|61007.8|60992.8|60996.3|60979.4|536
1622093700000|2021-05-27 05:35:00|60996.7|60981.7|60994.8|60979.8|60999.5|60983.4|60991.1|60973.7|490
1622094000000|2021-05-27 05:40:00|60994.9|60979.9|60990.8|60975.8|60997.2|60980.6|60988.4|60971|415
1622094300000|2021-05-27 05:45:00|60990.7|60975.7|60982.6|60967.6|60993.7|60976.2|60978.9|60961.3|460
1622094600000|2021-05-27 05:50:00|60982.8|60967.8|60981.7|60966.7|60986.3|60969.5|60976.1|60958.2|528
1622094900000|2021-05-27 05:55:00|60981.8|60966.8|60983.4|60963.4|60987.4|60970.3|60974.2|60955.9|615
1622095200000|2021-05-27 06:00:00|60982.1|60967.1|60976.5|60961.5|61003.5|60986.4|60975.4|60959.5|761
1622095500000|2021-05-27 06:05:00|60976.4|60961.4|60959.2|60939.2|60977|60962|60947.5|60931.7|747
1622095800000|2021-05-27 06:10:00|60957.1|60942.1|60982.1|60967.1|60983.3|60968.1|60957.1|60939.5|758
1622096100000|2021-05-27 06:15:00|60982|60967|60996.5|60981.5|60997.6|60982.2|60977.6|60962.6|697
1622096400000|2021-05-27 06:20:00|60995.4|60980.4|60996.4|60981.4|61000.5|60985.5|60987.7|60972.7|654
1622096700000|2021-05-27 06:25:00|60996.3|60981.3|61022.6|61007.6|61025.6|61010.6|60995.7|60980.7|766
1622097000000|2021-05-27 06:30:00|61022.5|61007.5|61002.2|60987.2|61022.8|61007.8|61000.7|60985.7|745
1622097300000|2021-05-27 06:35:00|61002.1|60987.1|61008.7|60993.7|61015|61000|60994|60979|699
1622097600000|2021-05-27 06:40:00|61010.3|60995.3|60997.5|60982.5|61011.1|60996.1|60988.6|60973.6|689
1622097900000|2021-05-27 06:45:00|60997.3|60982.3|60998.5|60983.5|61011.8|60996.8|60993.6|60978.6|747
1622098200000|2021-05-27 06:50:00|60998.8|60983.8|60986.9|60971.9|60999|60984|60982.8|60967.8|769
1622098500000|2021-05-27 06:55:00|60986.6|60971.6|60968.1|60953.1|60991.8|60976.8|60967.7|60952.7|817
1622098800000|2021-05-27 07:00:00|60967.9|60952.9|60963.8|60948.8|60969.1|60954.1|60946.1|60931.1|888
1622099100000|2021-05-27 07:05:00|60963.5|60948.5|60979|60964|60984.3|60969.3|60957.8|60942.8|814
1622099400000|2021-05-27 07:10:00|60978.6|60963.6|60956.2|60941.2|60979.9|60964.9|60954.9|60939.9|736
1622099700000|2021-05-27 07:15:00|60955.7|60940.7|60943.4|60928.4|60964.6|60949.6|60933.6|60918.6|809
1622100000000|2021-05-27 07:20:00|60943.3|60928.3|60931.9|60916.9|60944.8|60929.8|60927.6|60912.6|763
1622100300000|2021-05-27 07:25:00|60932.2|60917.2|60919.9|60904.9|60937|60922|60918.7|60903.7|703
1622100600000|2021-05-27 07:30:00|60920.7|60905.7|60941|60926|60950.7|60935.7|60917.2|60902.2|827
1622100900000|2021-05-27 07:35:00|60943.4|60928.4|60945.5|60930.5|60948.3|60933.3|60935.9|60920.9|699
1622101200000|2021-05-27 07:40:00|60940.2|60925.2|60923.3|60908.3|60940.2|60925.2|60920.8|60905.8|704
1622101500000|2021-05-27 07:45:00|60923.5|60908.5|60951.8|60936.8|60959.3|60944.3|60923.3|60908.3|775
1622101800000|2021-05-27 07:50:00|60951.7|60936.7|60956.8|60941.8|60970.1|60955.1|60947.7|60932.7|741
1622102100000|2021-05-27 07:55:00|60956.4|60941.4|60929.1|60914.1|60960.2|60945.2|60923.8|60908.8|808
1622102400000|2021-05-27 08:00:00|60929|60914|60903.2|60888.2|60930.1|60915.1|60901.1|60886.1|858
1622102700000|2021-05-27 08:05:00|60903.1|60888.1|60908.1|60893.1|60917.3|60902.3|60891.2|60876.2|765
1622103000000|2021-05-27 08:10:00|60906.9|60891.9|60928.4|60913.4|60929.1|60914.1|60902.6|60887.6|714
1622103300000|2021-05-27 08:15:00|60928.5|60913.5|60909.3|60894.3|60932.9|60917.9|60903.1|60888.1|702
1622103600000|2021-05-27 08:20:00|60909.5|60894.5|60908.3|60893.3|60930.3|60915.3|60907.9|60892.9|650
1622103900000|2021-05-27 08:25:00|60908.6|60893.6|60899.4|60884.4|60912.6|60897.6|60883|60868|769
1622104200000|2021-05-27 08:30:00|60899.5|60884.5|60916.2|60901.2|60917.9|60902.9|60888.1|60873.1|709
1622104500000|2021-05-27 08:35:00|60916.4|60901.4|60942.3|60927.3|60947.1|60932.1|60909.3|60894.3|759
1622104800000|2021-05-27 08:40:00|60941.6|60926.6|60956.9|60941.9|60957.7|60942.7|60937.6|60922.6|687
1622105100000|2021-05-27 08:45:00|60956.8|60941.8|60976.4|60961.4|60987.1|60972.1|60956.6|60941.6|793
1622105400000|2021-05-27 08:50:00|60977|60962|60992.4|60977.4|60993.5|60978.5|60967|60952|765
1622105700000|2021-05-27 08:55:00|60991.6|60976.6|61045.8|61030.8|61058|61043|60991.5|60976.5|987
1622106000000|2021-05-27 09:00:00|61045.5|61030.5|61018.8|61003.8|61048.1|61033.1|61018.7|61003.7|863
1622106300000|2021-05-27 09:05:00|61018.9|61003.9|61019.9|61004.9|61030.9|61015.9|61013.9|60998.9|716
1622106600000|2021-05-27 09:10:00|61019.8|61004.8|61027.2|61012.2|61033|61018|61009.8|60994.8|727
1622106900000|2021-05-27 09:15:00|61027.4|61012.4|61009.6|60994.6|61027.5|61012.5|61007.1|60992.1|646
1622107200000|2021-05-27 09:20:00|61009.5|60994.5|61014.1|60999.1|61022.3|61007.3|61002.9|60987.9|682
1622107500000|2021-05-27 09:25:00|61014.3|60999.3|60995.1|60980.1|61020|61005|60992.8|60977.8|605
1622107800000|2021-05-27 09:30:00|60994.8|60979.8|60994.9|60979.9|60996.5|60981.5|60986.2|60971.2|635
1622108100000|2021-05-27 09:35:00|60995|60980|60987.6|60972.6|60995.3|60980.3|60986.4|60971.4|581
1622108400000|2021-05-27 09:40:00|60987.5|60972.5|60990.8|60975.8|60993.7|60978.7|60978.9|60963.9|740
1622108700000|2021-05-27 09:45:00|60990.4|60975.4|61004.9|60989.9|61005.2|60990.2|60983.2|60968.2|596
1622109000000|2021-05-27 09:50:00|61005.1|60990.1|60994.8|60979.8|61010|60995|60992.3|60976|611
1622109300000|2021-05-27 09:55:00|60994.7|60979.7|60995.1|60980.1|60998.9|60983.9|60989.5|60974.5|581
1622109600000|2021-05-27 10:00:00|60995.2|60980.2|60987|60972|60995.3|60980.3|60985.2|60970.2|648
1622109900000|2021-05-27 10:05:00|60987.2|60972.2|60963.2|60948.2|60987.7|60972.7|60963.2|60948.2|652
1622110200000|2021-05-27 10:10:00|60963.3|60948.3|60968|60953|60977|60962|60960.7|60945.7|687
1622110500000|2021-05-27 10:15:00|60968.3|60953.3|60971.1|60956.1|60972.8|60957.8|60957.1|60942.1|659
1622110800000|2021-05-27 10:20:00|60970.8|60955.8|60947.4|60932.4|60973.9|60958.9|60943.9|60928.9|740
1622111100000|2021-05-27 10:25:00|60947.3|60932.3|60932.9|60917.9|60951.5|60936.5|60932.9|60917.9|678
1622111400000|2021-05-27 10:30:00|60938.7|60923.7|60932.3|60917.3|60957.2|60942.2|60930|60915|635
1622111700000|2021-05-27 10:35:00|60932.2|60917.2|60945.9|60930.9|60951.6|60936.6|60925.2|60910.2|658
1622112000000|2021-05-27 10:40:00|60946|60931|60936.5|60921.5|60950.3|60932.8|60934.8|60919.8|635
1622112300000|2021-05-27 10:45:00|60935.8|60920.8|60923.5|60908.5|60944.2|60929.2|60922.2|60907.2|630
1622112600000|2021-05-27 10:50:00|60923.2|60908.2|60926.9|60911.9|60929.6|60914.6|60920.9|60905.9|576
1622112900000|2021-05-27 10:55:00|60926.8|60911.8|60933.9|60918.9|60934.2|60919.2|60918|60903|702
1622113200000|2021-05-27 11:00:00|60934.4|60919.4|60927.7|60912.7|60943.8|60928.8|60927.7|60912.7|733
1622113500000|2021-05-27 11:05:00|60928.1|60913.1|60941.2|60926.2|60945.1|60930.1|60921.1|60906.1|851
1622113800000|2021-05-27 11:10:00|60941.6|60926.6|60945.1|60930.1|60950.1|60935.1|60924.1|60909.1|871
1622114100000|2021-05-27 11:15:00|60945|60930|60917.5|60902.5|60948|60933|60910.7|60895.7|822
1622114400000|2021-05-27 11:20:00|60917.6|60902.6|60912.7|60897.7|60925.7|60910.7|60910|60895|762
1622114700000|2021-05-27 11:25:00|60912.6|60897.6|60941.9|60926.9|60943.7|60927.6|60907.4|60892.4|823
1622115000000|2021-05-27 11:30:00|60942.7|60927.7|60949.6|60934.6|60953.8|60938.8|60935.7|60920.7|793
1622115300000|2021-05-27 11:35:00|60949.9|60934.9|60944.8|60929.8|60956.2|60941.2|60942.3|60927.3|720
1622115600000|2021-05-27 11:40:00|60946.2|60931.2|60965|60950|60965.1|60950.1|60941.3|60926.3|769
1622115900000|2021-05-27 11:45:00|60965.7|60950.7|60980.2|60965.2|60998.6|60983.6|60961.8|60946.8|851
1622116200000|2021-05-27 11:50:00|60980.4|60965.4|60973.5|60958.5|60995.6|60980.6|60972|60957|830
1622116500000|2021-05-27 11:55:00|60972.6|60957.6|60979.9|60964.9|60987.3|60972.3|60968|60953|804
1622116800000|2021-05-27 12:00:00|60977.9|60962.9|60982.2|60967.2|60990.9|60975.9|60949.9|60934.9|907
1622117100000|2021-05-27 12:05:00|60981.7|60966.7|60989.1|60974.1|60992.2|60977.2|60977.4|60962.4|805
1622117400000|2021-05-27 12:10:00|60989.3|60974.3|60974.1|60959.1|60993.8|60978.8|60973.8|60958.8|783
1622117700000|2021-05-27 12:15:00|60973.9|60958.9|60988.9|60973.9|60994.5|60979.5|60968.5|60953.5|776
1622118000000|2021-05-27 12:20:00|60989.9|60974.9|60975.9|60960.9|60997.7|60982.7|60975.4|60960.4|814
1622118300000|2021-05-27 12:25:00|60976.7|60961.7|60986.3|60966.3|60990|60975|60975.5|60960.5|753
1622118600000|2021-05-27 12:30:00|60987.1|60967.1|60963.4|60948.4|61005.9|60990.6|60952|60933.5|990
1622118900000|2021-05-27 12:35:00|60963.6|60948.6|60977.7|60962.7|60996.1|60981.1|60955.4|60940.4|888
1622119200000|2021-05-27 12:40:00|60977.2|60962.2|60997.9|60982.9|61005.7|60990.7|60975.9|60960.9|846
1622119500000|2021-05-27 12:45:00|60997.8|60982.8|61013.9|60998.9|61023.3|61008.3|60993.3|60975.5|888
1622119800000|2021-05-27 12:50:00|61013.2|60998.2|61001.1|60986.1|61026|61011|60993|60978|814
1622120100000|2021-05-27 12:55:00|61000.8|60985.8|61030.5|61015.5|61038.6|61023.6|61000.1|60985.1|844
1622120400000|2021-05-27 13:00:00|61030.3|61015.3|61024.7|61009.7|61036.5|61021.5|61014.3|60999.3|780
1622120700000|2021-05-27 13:05:00|61025.5|61010.5|61011.4|60996.4|61034.3|61017.3|61002.2|60986.3|813
1622121000000|2021-05-27 13:10:00|61011.3|60996.3|61014.1|60999.1|61033.1|61018.1|61010.4|60995.4|773
1622121300000|2021-05-27 13:15:00|61015.8|61000.8|61052.4|61037.4|61054.5|61039.5|61005|60990|825
1622121600000|2021-05-27 13:20:00|61052.3|61037.3|61036.5|61021.5|61052.8|61037.8|61032.9|61017.9|820
1622121900000|2021-05-27 13:25:00|61036.6|61021.6|61032|61017|61047.6|61032.6|61022.7|61007.7|626
1622122200000|2021-05-27 13:30:00|61033|61018|61054.3|61039.3|61063|61048|61019.4|61004.4|692
1622122500000|2021-05-27 13:35:00|61054|61039|61026.2|61011.2|61054.4|61039.4|61023.7|61008.7|634
1622122800000|2021-05-27 13:40:00|61026.3|61011.3|61025.1|61010.1|61031.9|61016.9|61011.9|60996.9|650
1622123100000|2021-05-27 13:45:00|61025|61010|61029|61014|61051.2|61036.2|61022.2|61007.2|682
1622123400000|2021-05-27 13:50:00|61027.6|61012.6|60997.4|60982.4|61029.5|61014.5|60992.2|60977.2|810
1622123700000|2021-05-27 13:55:00|60997|60982|60977.3|60957.3|60999.7|60984.7|60965.1|60950.1|933
1622124000000|2021-05-27 14:00:00|60974.4|60959.4|60971.6|60956.6|61001.8|60986.3|60950|60931.7|967
1622124300000|2021-05-27 14:05:00|60971.3|60956.3|60957.5|60942.5|60980.2|60965.2|60949.3|60934.3|888
1622124600000|2021-05-27 14:10:00|60958.7|60943.7|60955.4|60940.4|60964.1|60949.1|60942.2|60927.2|891
1622124900000|2021-05-27 14:15:00|60955.2|60940.2|60935.3|60920.3|60956.6|60941.6|60927.3|60912.3|858
1622125200000|2021-05-27 14:20:00|60935.4|60920.4|60927.4|60912.4|60945.8|60930.8|60903.2|60888.2|847
1622125500000|2021-05-27 14:25:00|60927.2|60912.2|60944.8|60929.8|60951.6|60936.6|60920.3|60905.3|837
1622125800000|2021-05-27 14:30:00|60944.9|60929.9|60938.3|60923.3|60948.9|60933.9|60929.8|60914.8|750
1622126100000|2021-05-27 14:35:00|60937.7|60922.7|60967.8|60952.8|60969.1|60954.1|60937.7|60922.7|809
1622126400000|2021-05-27 14:40:00|60968.7|60953.7|60952.3|60937.3|60973.6|60958.6|60949.3|60934.3|809
1622126700000|2021-05-27 14:45:00|60953.6|60938.6|60953.4|60938.4|60982|60967|60944.2|60929.2|917
1622127000000|2021-05-27 14:50:00|60953.6|60938.6|60975.4|60960.4|60983|60968|60931.2|60915|955
1622127300000|2021-05-27 14:55:00|60974.2|60959.2|60955.4|60940.4|60985.4|60970.4|60948.3|60933.3|1008
1622127600000|2021-05-27 15:00:00|60955.3|60940.3|60951.1|60936.1|60962|60947|60944.9|60929.9|982
1622127900000|2021-05-27 15:05:00|60951.3|60936.3|60947.3|60932.3|60966.4|60951.4|60943.8|60928.8|875
1622128200000|2021-05-27 15:10:00|60947|60932|60964.2|60944.2|60969.8|60954.8|60947|60932|724
1622128500000|2021-05-27 15:15:00|60961.9|60946.9|60985.1|60970.1|60986.6|60971.6|60961.8|60946.8|782
1622128800000|2021-05-27 15:20:00|60985.5|60970.5|60989.7|60974.7|60992.8|60977.8|60979.4|60964.4|750
1622129100000|2021-05-27 15:25:00|60990.3|60975.3|61018.8|61003.8|61019.9|61004.9|60986.9|60971.9|825
1622129400000|2021-05-27 15:30:00|61019.2|61004.2|61027.2|61012.2|61035.2|61020.2|61018.4|61003.4|796
1622129700000|2021-05-27 15:35:00|61027.3|61012.3|61009.1|60994.1|61027.7|61012.7|61001.5|60986.5|775
1622130000000|2021-05-27 15:40:00|61009.2|60994.2|60978.4|60963.4|61009.4|60994.4|60978.4|60963.4|744
1622130300000|2021-05-27 15:45:00|60978.3|60963.3|60989.3|60974.3|60989.6|60974.6|60970.4|60955.4|704
1622130600000|2021-05-27 15:50:00|60989.2|60974.2|60987.2|60972.2|61003.8|60988.8|60984.4|60969.4|863
1622130900000|2021-05-27 15:55:00|60988.9|60973.9|60994.5|60979.5|61005.4|60990.4|60981.3|60966.3|732
1622131200000|2021-05-27 16:00:00|60994.1|60979.1|60999.7|60984.7|61000.8|60985.8|60982.9|60963.8|736
1622131500000|2021-05-27 16:05:00|61000|60985|61005|60990|61010.5|60995.5|60999.7|60984.7|654
1622131800000|2021-05-27 16:10:00|61004.7|60989.7|61002.8|60987.8|61010.8|60993.9|61001.2|60983.6|614
1622132100000|2021-05-27 16:15:00|61002.7|60987.7|60996.7|60981.7|61004.8|60989.8|60988.9|60973.9|659
1622132400000|2021-05-27 16:20:00|60996.9|60981.9|61029.9|61014.9|61030.6|61015.6|60996.9|60981.9|639
1622132700000|2021-05-27 16:25:00|61029.3|61014.3|61028|61013|61035.5|61020.2|61024.5|61008.2|617
1622133000000|2021-05-27 16:30:00|61028.1|61013.1|61017.5|61002.5|61031.5|61013.3|61014.8|60998|525
1622133300000|2021-05-27 16:35:00|61017.3|61002.3|61017|61002|61021.5|61006.5|61011.9|60996.9|560
1622133600000|2021-05-27 16:40:00|61016.9|61001.9|61012.7|60997.7|61019.7|61004.7|61009.8|60992.4|517
1622133900000|2021-05-27 16:45:00|61012.6|60997.6|61017.7|61002.7|61022|61007|61011.5|60995.7|537
1622134200000|2021-05-27 16:50:00|61017.8|61002.8|61019.6|61004.6|61022.4|61007.4|61000.6|60985.6|664
1622134500000|2021-05-27 16:55:00|61018.8|61003.8|61024.1|61009.1|61029.8|61014.8|61014.2|60999.2|658
1622134800000|2021-05-27 17:00:00|61024.2|61009.2|60993.5|60978.5|61026.6|61011.6|60992.4|60977.4|714
1622135100000|2021-05-27 17:05:00|60995.5|60980.5|61012.6|60997.6|61013.4|60997.8|60995.5|60979.7|669
1622135400000|2021-05-27 17:10:00|61012.8|60997.8|61006.4|60991.4|61017.2|61000.2|61001.5|60986.5|675
1622135700000|2021-05-27 17:15:00|61006.1|60991.1|60990.9|60975.9|61015.5|61000.5|60987|60972|769
1622136000000|2021-05-27 17:20:00|60991|60976|60999.9|60984.9|61006.2|60988.8|60990.9|60975|682
1622136300000|2021-05-27 17:25:00|60999.8|60984.8|61000.1|60985.1|61011.5|60994.3|60996.2|60981.2|563
1622136600000|2021-05-27 17:30:00|61001|60986|60982.7|60967.7|61005.9|60988.5|60979.5|60962.3|637
1622136900000|2021-05-27 17:35:00|60982.6|60967.6|60969.4|60954.4|60986.7|60969.2|60965.3|60947.9|708
1622137200000|2021-05-27 17:40:00|60969.5|60954.5|60964.9|60949.9|60972.5|60956.1|60959.5|60942|676
1622137500000|2021-05-27 17:45:00|60964.7|60949.7|60953.6|60938.6|60967.9|60952.9|60952.1|60934.6|623
1622137800000|2021-05-27 17:50:00|60953.7|60938.7|60947.8|60932.8|60957.7|60940.7|60943.6|60928.6|562
1622138100000|2021-05-27 17:55:00|60949.1|60934.1|60955.7|60940.7|60956.7|60941.7|60946.4|60931.4|522
1622138400000|2021-05-27 18:00:00|60956.5|60941.5|60949.8|60934.8|60960.7|60943.7|60947.3|60932.3|563
1622138700000|2021-05-27 18:05:00|60950|60935|60947.8|60932.8|60955.8|60938.9|60941.3|60925.5|516
1622139000000|2021-05-27 18:10:00|60948.6|60933.6|60940.2|60925.2|60957.8|60940.8|60939.9|60924.9|564
1622139300000|2021-05-27 18:15:00|60940.1|60925.1|60958.7|60943.7|60958.9|60943.9|60939.2|60924.2|554
1622139600000|2021-05-27 18:20:00|60958.8|60943.8|60956.8|60941.8|60959.1|60944.1|60947.9|60932.9|511
1622139900000|2021-05-27 18:25:00|60956.9|60941.9|60951.3|60936.3|60959.2|60943.6|60947.8|60932.8|537
1622140200000|2021-05-27 18:30:00|60951|60936|60953.7|60938.7|60956.6|60941.6|60951|60936|481
1622140500000|2021-05-27 18:35:00|60953.8|60938.8|60954.6|60939.6|60957|60942|60951.1|60936.1|449
1622140800000|2021-05-27 18:40:00|60954.4|60939.4|60951|60936|60961.6|60946.6|60950.9|60935.9|403
1622141100000|2021-05-27 18:45:00|60951.1|60936.1|60958.4|60943.4|60958.9|60943.9|60951|60936|473
1622141400000|2021-05-27 18:50:00|60958|60943|60958.6|60943.6|60960.5|60945.5|60954.9|60939.9|418
1622141700000|2021-05-27 18:55:00|60958.7|60943.7|60968|60953|60968.4|60953.4|60958.3|60943.3|538
1622142000000|2021-05-27 19:00:00|60967.9|60952.9|60968.2|60953.2|60968.5|60953.5|60961.9|60946.9|447
1622142300000|2021-05-27 19:05:00|60968|60953|60973|60958|60975|60960|60967.6|60952.6|428
1622142600000|2021-05-27 19:10:00|60972.9|60957.9|60983.2|60968.2|60983.2|60968.2|60972.5|60957.5|460
1622142900000|2021-05-27 19:15:00|60983.3|60968.3|60980.5|60965.5|60987.9|60972.9|60978.6|60963.6|445
1622143200000|2021-05-27 19:20:00|60980.8|60965.8|60968.1|60953.1|60985.8|60968.5|60968|60953|386
1622143500000|2021-05-27 19:25:00|60968.3|60953.3|60966.7|60951.7|60976.3|60959|60964.4|60949.4|411
1622143800000|2021-05-27 19:30:00|60966.5|60951.5|60966.4|60951.4|60968.8|60952.6|60964.7|60948.8|392
1622144100000|2021-05-27 19:35:00|60966.3|60951.3|60962.6|60947.6|60967|60952|60960.4|60943.3|367
1622144400000|2021-05-27 19:40:00|60962.5|60947.5|60961.4|60946.4|60965.7|60949.2|60960.3|60944.9|395
1622144700000|2021-05-27 19:45:00|60961.5|60946.5|60963|60948|60964.8|60949.8|60958.2|60943.2|389
1622145000000|2021-05-27 19:50:00|60963.3|60948.3|60959.3|60944.3|60964|60949|60957.3|60939.8|391
1622145300000|2021-05-27 19:55:00|60959.4|60944.4|60965.7|60950.7|60969.3|60954.3|60957.5|60940.8|598
1622145600000|2021-05-27 20:00:00|60966.5|60951.5|60970.9|60950.9|60978.4|60963.4|60966.5|60950.5|509
1622145900000|2021-05-27 20:05:00|60968.4|60953.4|60975.2|60955.2|60977.2|60959|60968.3|60951.1|355
1622146200000|2021-05-27 20:10:00|60974.9|60954.9|60980.8|60960.8|60980.8|60963.5|60970.8|60954.4|289
1622146500000|2021-05-27 20:15:00|60980.4|60960.4|60977.9|60962.9|60983.9|60967.4|60977.1|60960.1|267
1622146800000|2021-05-27 20:20:00|60977.8|60962.8|60989.1|60969.1|60989.5|60970.4|60977.7|60962.7|256
1622147100000|2021-05-27 20:25:00|60988.8|60968.8|60984.6|60969.6|60991.6|60973.4|60984.5|60967.6|287
1622147400000|2021-05-27 20:30:00|60984.8|60969.8|60987.6|60967.6|60988.9|60971.1|60983.2|60965.4|245
1622147700000|2021-05-27 20:35:00|60987.4|60967.4|60999.9|60979.9|61000.5|60980.5|60983.6|60966.1|344
1622148000000|2021-05-27 20:40:00|61000|60980|60997.9|60977.9|61000.4|60981.6|60994.2|60976.9|292
1622148300000|2021-05-27 20:45:00|60997.8|60977.8|61005.9|60985.9|61005.9|60985.9|60996.3|60976.3|316
1622148600000|2021-05-27 20:50:00|61004.3|60984.3|61000.5|60980.5|61005.4|60985.4|60991.6|60971.6|429
1622148900000|2021-05-27 20:55:00|61000.3|60980.3|61003|60961.9|61003.3|60983|60992.2|60960.9|426
1622149200000|2021-05-27 21:00:00|60998.2|60963.1|61001.4|60960.8|61014.1|60970.4|60998.2|60952.8|65
1622149500000|2021-05-27 21:05:00|60996.8|60961.5|61000.6|60971.5|61031.6|60975.1|60992.7|60950.2|117
1622149800000|2021-05-27 21:10:00|60997.3|60973.8|61010.4|60974.9|61027.3|60982.7|60994.5|60958.5|145
1622150100000|2021-05-27 21:15:00|61010.8|60972.6|61001.3|60973.3|61020.6|60984.1|60998.3|60960.8|107
1622150400000|2021-05-27 21:20:00|60999.5|60973.5|61003.8|60969|61013|60979.8|60996.4|60960.9|61
1622150700000|2021-05-27 21:25:00|60999.4|60975.9|60997|60974|61019.8|60980.7|60997|60961.7|62
1622151000000|2021-05-27 21:30:00|61001.2|60973.7|60997|60971.2|61008.8|60980|60986.8|60961.7|127
1622151300000|2021-05-27 21:35:00|60995.9|60967|60992|60965.9|61000|60973.1|60989.2|60959.8|61
1622151600000|2021-05-27 21:40:00|60992.8|60964.6|60991.1|60971.1|60998.9|60972.8|60988.3|60959.1|87
1622151900000|2021-05-27 21:45:00|60994.7|60973.6|60993.8|60965.7|60998.9|60975|60989.4|60961.2|98
1622152200000|2021-05-27 21:50:00|60992|60967.3|60992.7|60963.7|60998.5|60970.5|60988.5|60959.4|79
1622152500000|2021-05-27 21:55:00|60990.2|60966.8|60993.4|60967.8|60997.5|60973.7|60990|60961|222
1622152800000|2021-05-27 22:00:00|60999.1|60965.4|60989.8|60969.8|61000.5|60976.3|60988.4|60965.4|312
1622153100000|2021-05-27 22:05:00|60990.1|60970.1|60991.1|60971.1|60995.4|60975.4|60989.5|60969.5|149
1622153400000|2021-05-27 22:10:00|60991.2|60971.2|60991.8|60971.8|60994.7|60974.7|60986.2|60966.8|187
1622153700000|2021-05-27 22:15:00|60991.7|60971.7|60984.2|60969.2|60996.3|60976.8|60984|60966.8|191
1622154000000|2021-05-27 22:20:00|60985.1|60970.1|60989|60974|60992.3|60974|60981.9|60965.2|154
1622154300000|2021-05-27 22:25:00|60991.1|60971.1|60987.9|60967.9|60991.9|60971.9|60983.4|60965.7|172
1622154600000|2021-05-27 22:30:00|60986.7|60966.7|60992.2|60972.2|60995.6|60975.9|60986.7|60966.7|221
1622154900000|2021-05-27 22:35:00|60992.3|60972.3|60987.2|60967.2|60993.3|60974.7|60984.1|60966.9|250
1622155200000|2021-05-27 22:40:00|60987|60967|61004|60984|61008.1|60990.3|60984.1|60966.7|346
1622155500000|2021-05-27 22:45:00|61004.1|60984.1|61003.9|60983.9|61005.7|60988.5|61000.5|60982.5|207
1622155800000|2021-05-27 22:50:00|61003.8|60983.8|61005.2|60985.2|61006.9|60989.6|61000.4|60982.6|185
1622156100000|2021-05-27 22:55:00|61003.9|60988.9|61006.5|60986.5|61009.1|60991.5|61002.9|60983.7|215
1622156400000|2021-05-27 23:00:00|61006.3|60986.3|61003.6|60983.6|61006.3|60986.8|61000.1|60981.6|212
1622156700000|2021-05-27 23:05:00|61003.7|60983.7|61006.8|60986.8|61012.1|60992.1|61001.3|60983.6|231
1622157000000|2021-05-27 23:10:00|61006.6|60986.6|61008.5|60988.5|61012.5|60993.6|61001.3|60983.8|182
1622157300000|2021-05-27 23:15:00|61008.1|60988.1|61008.3|60988.3|61012.4|60995.4|61006|60987.1|332
1622157600000|2021-05-27 23:20:00|61008.4|60988.4|61006.4|60991.4|61011.4|60994|61003.6|60985.9|286
1622157900000|2021-05-27 23:25:00|61006.5|60991.5|61000.5|60980.5|61010.9|60992.8|61000.4|60980.4|305
1622158200000|2021-05-27 23:30:00|61000.6|60980.6|61009.5|60989.5|61009.8|60991|60998|60980.2|315
1622158500000|2021-05-27 23:35:00|61009.4|60989.4|61008.7|60988.7|61012.3|60992.6|61001.7|60983.5|392
1622158800000|2021-05-27 23:40:00|61008.8|60988.8|61015.7|60995.7|61016|60998.3|61005.9|60988.3|311
1622159100000|2021-05-27 23:45:00|61015.5|60995.5|61011.4|60991.4|61015.8|60998.4|61004.4|60986.8|325
1622159400000|2021-05-27 23:50:00|61011|60991|61003.4|60988.4|61011.4|60994.6|61002.9|60985.5|298
1622159700000|2021-05-27 23:55:00|61003.5|60988.5|60998.4|60983.4|61006.4|60988.9|60996.5|60978.7|255
1622160000000|2021-05-28 00:00:00|61000.8|60980.8|61016.7|61001.7|61028.9|61011.9|60998.7|60980.6|596
1622160300000|2021-05-28 00:05:00|61016.6|61001.6|61019|60999|61025|61007.5|61012.6|60995.3|526
1622160600000|2021-05-28 00:10:00|61019.1|60999.1|61015|60995|61022.3|61004.6|61009.2|60991.5|515
1622160900000|2021-05-28 00:15:00|61012.9|60997.9|61024.5|61004.5|61029.8|61012.1|61009.1|60991.3|557
1622161200000|2021-05-28 00:20:00|61024.4|61004.4|61024.1|61009.1|61027.5|61010.1|61018.7|61001.3|438
1622161500000|2021-05-28 00:25:00|61024|61009|61023.3|61008.3|61034.5|61016.8|61022.7|61005.5|461
1622161800000|2021-05-28 00:30:00|61023|61008|61034.9|61019.9|61037.8|61020.6|61020.4|61003.5|521
1622162100000|2021-05-28 00:35:00|61034.8|61019.8|61033.7|61018.7|61039.9|61022.6|61029.9|61012.6|428
1622162400000|2021-05-28 00:40:00|61033.5|61018.5|61036.2|61021.2|61038.9|61022.2|61028|61010|378
1622162700000|2021-05-28 00:45:00|61036.1|61021.1|61030.8|61010.8|61038.8|61021.3|61021.6|61006.2|590
1622163000000|2021-05-28 00:50:00|61031|61011|61041.6|61021.6|61045.7|61027.9|61028.8|61010.8|711
1622163300000|2021-05-28 00:55:00|61043.4|61023.4|61044|61024|61051.6|61034|61037.9|61020.1|645
1622163600000|2021-05-28 01:00:00|61043.9|61023.9|61045.2|61030.2|61054.4|61036.6|61034.2|61015.9|721
1622163900000|2021-05-28 01:05:00|61045.6|61030.6|61053.2|61038.2|61055.7|61038.5|61042.4|61025.3|579
1622164200000|2021-05-28 01:10:00|61053.4|61038.4|61055.2|61035.2|61056.5|61038.5|61042.6|61025|442
1622164500000|2021-05-28 01:15:00|61054.1|61034.1|61040.8|61025.8|61054.1|61034.9|61040.4|61023|432
1622164800000|2021-05-28 01:20:00|61040.6|61025.6|61047.4|61027.4|61050.1|61031.8|61036.3|61019.3|624
1622165100000|2021-05-28 01:25:00|61047.3|61027.3|61052|61032|61054.1|61036|61043|61024.6|503
1622165400000|2021-05-28 01:30:00|61051.7|61031.7|61053.1|61033.1|61053.9|61036.2|61038.3|61019.4|667
1622165700000|2021-05-28 01:35:00|61053.5|61033.5|61050.9|61035.9|61054.2|61036.9|61043.1|61026.6|563
1622166000000|2021-05-28 01:40:00|61051.1|61036.1|61032.7|61017.7|61053.5|61036.1|61032.6|61015.1|566
1622166300000|2021-05-28 01:45:00|61032.8|61017.8|61036.1|61016.1|61044.2|61025.5|61031.7|61012.8|569
1622166600000|2021-05-28 01:50:00|61035.9|61015.9|61036.6|61021.6|61042.2|61024.9|61027|61008.9|581
1622166900000|2021-05-28 01:55:00|61036.8|61021.8|61049.4|61034.4|61055.5|61037.5|61035.4|61018.1|630
1622167200000|2021-05-28 02:00:00|61050.1|61035.1|61052.4|61037.4|61056.8|61039.3|61045.6|61028.5|530
1622167500000|2021-05-28 02:05:00|61052.3|61037.3|61050.7|61030.7|61056.5|61039.1|61042.4|61025|499
1622167800000|2021-05-28 02:10:00|61050.9|61030.9|61042.8|61027.8|61052.8|61035.2|61039.4|61022.5|488
1622168100000|2021-05-28 02:15:00|61043.2|61028.2|61051|61031|61051.2|61034.5|61039.9|61023|362
1622168400000|2021-05-28 02:20:00|61051.2|61031.2|61046.4|61031.4|61051.6|61035|61043.1|61025.4|491
1622168700000|2021-05-28 02:25:00|61046.3|61031.3|61044.6|61024.6|61049.3|61031.7|61040.2|61022.7|418
1622169000000|2021-05-28 02:30:00|61044.7|61024.7|61043.7|61023.7|61053.3|61035.6|61040.8|61023.3|530
1622169300000|2021-05-28 02:35:00|61041.4|61026.4|61041|61026|61049.4|61032|61038.8|61022|518
1622169600000|2021-05-28 02:40:00|61040.3|61025.3|61044.2|61024.2|61048.4|61031.7|61039.5|61021.4|468
1622169900000|2021-05-28 02:45:00|61044.1|61024.1|61047|61032|61049.7|61032.2|61040.9|61023.2|345
1622170200000|2021-05-28 02:50:00|61047.1|61032.1|61049.8|61034.8|61054.9|61038.1|61046.2|61029|371
1622170500000|2021-05-28 02:55:00|61049.9|61034.9|61035.8|61015.8|61054.3|61035.8|61030.7|61013.4|657
1622170800000|2021-05-28 03:00:00|61035.9|61015.9|61038.2|61018.2|61040.7|61022.8|61025.8|61008.3|637
1622171100000|2021-05-28 03:05:00|61038.5|61018.5|61044.5|61029.5|61047.5|61029.9|61036.1|61018.5|379
1622171400000|2021-05-28 03:10:00|61044.3|61029.3|61049.1|61029.1|61050.7|61032.9|61039.2|61022.7|370
1622171700000|2021-05-28 03:15:00|61045.6|61030.6|61031.5|61016.5|61051.4|61033.5|61030.6|61013.8|462
1622172000000|2021-05-28 03:20:00|61031.6|61016.6|61034|61014|61046.6|61028.5|61031.5|61014|508
1622172300000|2021-05-28 03:25:00|61034.5|61014.5|61036.2|61021.2|61047.3|61029.9|61032.8|61014.5|523
1622172600000|2021-05-28 03:30:00|61038.4|61018.4|61036.6|61021.6|61044.9|61024.9|61034.4|61017.5|445
1622172900000|2021-05-28 03:35:00|61041.1|61021.1|61032.7|61012.7|61046.6|61028.7|61028.3|61012.7|539
1622173200000|2021-05-28 03:40:00|61032.8|61012.8|61028.3|61013.3|61032.9|61016|61023.7|61007.4|502
1622173500000|2021-05-28 03:45:00|61028.6|61013.6|61020.4|61005.4|61035.2|61017.9|61019.7|61002.7|488
1622173800000|2021-05-28 03:50:00|61020.6|61005.6|61024.3|61009.3|61029.4|61011.6|61019.2|61002.1|403
1622174100000|2021-05-28 03:55:00|61024.1|61009.1|61027.2|61012.2|61029.2|61012.7|61021.8|61005.9|411
1622174400000|2021-05-28 04:00:00|61027.1|61012.1|61023.3|61008.3|61032.7|61015.1|61023.3|61006.6|362
1622174700000|2021-05-28 04:05:00|61023.1|61008.1|61015.8|61000.8|61028.6|61011|61014.3|60996.6|395
1622175000000|2021-05-28 04:10:00|61016|61001|61014.2|60999.2|61020.1|61002.7|61012.1|60994.8|375
1622175300000|2021-05-28 04:15:00|61014.3|60999.3|61015.4|61000.4|61018.5|61001.4|61012.9|60995.7|369
1622175600000|2021-05-28 04:20:00|61015.1|61000.1|61015.8|61000.8|61021|61003.3|61011.3|60993.9|340
1622175900000|2021-05-28 04:25:00|61016.6|61001.6|61019|61004|61022.9|61006.1|61015|60997.6|347
1622176200000|2021-05-28 04:30:00|61019.1|61004.1|61019.1|61004.1|61022.4|61006|61014.8|60997.9|299
1622176500000|2021-05-28 04:35:00|61018.9|61003.9|61026|61006|61027.2|61009.7|61016.3|60998.9|327
1622176800000|2021-05-28 04:40:00|61025.8|61005.8|61029.5|61014.5|61033.7|61016.6|61022.7|61005.8|348
1622177100000|2021-05-28 04:45:00|61029.6|61014.6|61033.2|61018.2|61036.4|61019.1|61027.4|61010.1|318
1622177400000|2021-05-28 04:50:00|61032.9|61017.9|61026.4|61011.4|61039.3|61022.3|61026|61008.9|363
1622177700000|2021-05-28 04:55:00|61026.5|61011.5|61023.4|61008.4|61031.2|61013.9|61022.9|61004.8|419
1622178000000|2021-05-28 05:00:00|61023.3|61008.3|61032|61017|61035.7|61018.4|61023|61005.7|436
1622178300000|2021-05-28 05:05:00|61032.1|61017.1|61021.6|61001.6|61037.6|61020.4|61020.6|61001.4|373
1622178600000|2021-05-28 05:10:00|61018.8|61003.8|61022.7|61007.7|61027.7|61010.1|61018.5|61002.4|354
1622178900000|2021-05-28 05:15:00|61023.1|61008.1|61027.1|61012.1|61033.3|61015.2|61022.8|61004.7|419
1622179200000|2021-05-28 05:20:00|61027.3|61012.3|61051.5|61031.5|61052|61034.3|61027.2|61010.6|552
1622179500000|2021-05-28 05:25:00|61049|61034|61051.5|61036.5|61056.8|61039.6|61044.4|61026.5|447
1622179800000|2021-05-28 05:30:00|61051.4|61036.4|61056.7|61041.7|61060.9|61043.6|61050.5|61032.3|559
1622180100000|2021-05-28 05:35:00|61056.9|61041.9|61059.8|61044.8|61063.1|61045.4|61052.2|61035.7|469
1622180400000|2021-05-28 05:40:00|61059.9|61044.9|61071|61056|61079|61061.7|61056.1|61039.3|552
1622180700000|2021-05-28 05:45:00|61071.6|61056.6|61067.6|61052.6|61075.1|61057.3|61063.5|61046.2|597
1622181000000|2021-05-28 05:50:00|61068.3|61053.3|61074.8|61059.8|61086.6|61068.9|61063.3|61046.6|652
1622181300000|2021-05-28 05:55:00|61074.5|61059.5|61077.3|61062.3|61083.3|61065.9|61072.2|61055.2|506
1622181600000|2021-05-28 06:00:00|61079.4|61064.4|61068.3|61053.3|61086.8|61069.5|61065.4|61050.1|699
1622181900000|2021-05-28 06:05:00|61070|61055|61080.1|61065.1|61082.6|61065.6|61067.1|61051.5|674
1622182200000|2021-05-28 06:10:00|61080.2|61065.2|61088.4|61073.4|61103.7|61086.6|61079.9|61063.9|767
1622182500000|2021-05-28 06:15:00|61087.8|61072.8|61097.1|61082.1|61104.1|61088.9|61085.3|61068.5|720
1622182800000|2021-05-28 06:20:00|61097.2|61082.2|61090|61075|61104.9|61089.3|61089.1|61073|669
1622183100000|2021-05-28 06:25:00|61090.1|61075.1|61070.9|61055.9|61092.5|61076.1|61068.6|61053.6|770
1622183400000|2021-05-28 06:30:00|61071.1|61056.1|61060.1|61045.1|61082|61067|61059.9|61044.9|738
1622183700000|2021-05-28 06:35:00|61059.9|61044.9|61060.8|61045.8|61062|61047|61053|61038|637
1622184000000|2021-05-28 06:40:00|61060.6|61045.6|61054|61034|61063.4|61048.4|61037.7|61022.7|692
1622184300000|2021-05-28 06:45:00|61053.6|61033.6|61086.6|61071.6|61100.2|61082.5|61049|61033.6|771
1622184600000|2021-05-28 06:50:00|61086.4|61071.4|61080.1|61065.1|61092.4|61077.4|61071.6|61056.6|731
1622184900000|2021-05-28 06:55:00|61080.4|61065.4|61050.3|61035.3|61082|61067|61048.1|61033.1|707
1622185200000|2021-05-28 07:00:00|61050.4|61035.4|61067.6|61052.6|61075.2|61060.2|61043.6|61028.6|834
1622185500000|2021-05-28 07:05:00|61067.9|61052.9|61049.1|61034.1|61070.3|61055.3|61037.3|61022.3|837
1622185800000|2021-05-28 07:10:00|61048.5|61033.5|61032.2|61017.2|61052.9|61037.9|61030.9|61015.9|784
1622186100000|2021-05-28 07:15:00|61032.1|61017.1|61048.6|61033.6|61055.8|61040.8|61031.3|61016.3|775
1622186400000|2021-05-28 07:20:00|61048.4|61033.4|61054.1|61039.1|61074.3|61059.3|61046.9|61030.8|850
1622186700000|2021-05-28 07:25:00|61054|61039|61055|61040|61058.3|61043.3|61043.8|61028.8|813
1622187000000|2021-05-28 07:30:00|61056|61041|61039.3|61024.3|61059.2|61044.2|61039.3|61024.3|795
1622187300000|2021-05-28 07:35:00|61039.4|61024.4|61015.5|61000.5|61048.9|61033.9|61015.4|61000.4|748
1622187600000|2021-05-28 07:40:00|61015.7|61000.7|61026.4|61011.4|61029.6|61014.6|61015.7|61000.7|705
1622187900000|2021-05-28 07:45:00|61025.3|61010.3|61013.9|60998.9|61025.5|61010.5|61013.3|60998.3|734
1622188200000|2021-05-28 07:50:00|61014.3|60999.3|61038.5|61023.5|61045.4|61028.3|61014.3|60999.3|697
1622188500000|2021-05-28 07:55:00|61038.1|61023.1|61023.1|61008.1|61046.2|61031.2|61022.9|61007.1|703
1622188800000|2021-05-28 08:00:00|61023.8|61008.8|61000.4|60985.4|61027.9|61012.9|60998.4|60983.4|852
1622189100000|2021-05-28 08:05:00|61002|60987|60980.4|60965.4|61013.3|60998.3|60972.2|60957.2|804
1622189400000|2021-05-28 08:10:00|60980.3|60965.3|60980.3|60965.3|60984.8|60969.8|60972.9|60957.9|687
1622189700000|2021-05-28 08:15:00|60980.4|60965.4|60969|60954|60991.2|60976.2|60965.7|60950.7|744
1622190000000|2021-05-28 08:20:00|60965.9|60950.9|60987.6|60972.6|60991.1|60976.1|60963.2|60948.2|793
1622190300000|2021-05-28 08:25:00|60988.5|60973.5|60975.1|60960.1|60991.3|60976.3|60974.7|60959.7|695
1622190600000|2021-05-28 08:30:00|60975.4|60960.4|60979.3|60964.3|60988.6|60973.6|60972.5|60957.5|633
1622190900000|2021-05-28 08:35:00|60979.7|60964.7|60985.6|60970.6|60987.9|60972.9|60964|60949|766
1622191200000|2021-05-28 08:40:00|60985.5|60970.5|60966.4|60951.4|60986.9|60971.9|60959.6|60944.6|768
1622191500000|2021-05-28 08:45:00|60966.5|60951.5|60984.7|60969.7|60986.2|60971.2|60964.4|60949.4|792
1622191800000|2021-05-28 08:50:00|60985.4|60970.4|60985.1|60970.1|60990.8|60975.8|60973|60958|722
1622192100000|2021-05-28 08:55:00|60985.5|60970.5|60976.8|60961.8|60997.1|60982.1|60973.4|60958.4|784
1622192400000|2021-05-28 09:00:00|60976.4|60961.4|60974.8|60959.8|60991.2|60976.2|60972.4|60957.4|735
1622192700000|2021-05-28 09:05:00|60975|60960|60989.7|60974.7|60993.6|60978.6|60975|60960|642
1622193000000|2021-05-28 09:10:00|60989.5|60974.5|60989.7|60974.7|60999.1|60984.1|60988.2|60973.2|628
1622193300000|2021-05-28 09:15:00|60989.8|60974.8|60982.6|60967.6|60989.8|60974.8|60980.5|60965.5|627
1622193600000|2021-05-28 09:20:00|60982.7|60967.7|61000.1|60985.1|61003.9|60988.9|60981.3|60966.3|675
1622193900000|2021-05-28 09:25:00|61000|60985|61014.4|60999.4|61022.8|61007.8|60999.7|60984.7|710
1622194200000|2021-05-28 09:30:00|61014.5|60999.5|61024|61009|61024.5|61009.5|61003.7|60988.7|669
1622194500000|2021-05-28 09:35:00|61023.9|61008.9|61031.7|61016.7|61040|61025|61023.3|61008.3|760
1622194800000|2021-05-28 09:40:00|61031.6|61016.6|61028.7|61013.7|61036.6|61021.6|61026.2|61011.2|595
1622195100000|2021-05-28 09:45:00|61028.4|61013.4|61037.7|61022.7|61039.1|61024.1|61023.5|61008.5|513
1622195400000|2021-05-28 09:50:00|61037.4|61022.4|61041.4|61026.4|61049.1|61034.1|61036.2|61021.2|633
1622195700000|2021-05-28 09:55:00|61041.3|61026.3|61031.7|61016.7|61046|61031|61028.7|61013.7|644
1622196000000|2021-05-28 10:00:00|61031.8|61016.8|61039.7|61024.7|61042|61027|61028|61013|532
1622196300000|2021-05-28 10:05:00|61039.6|61024.6|61039.8|61024.8|61047.5|61032.5|61037.3|61022.3|536
1622196600000|2021-05-28 10:10:00|61040.1|61025.1|61022.2|61007.2|61040.7|61025.7|61017.4|61002.4|631
1622196900000|2021-05-28 10:15:00|61021.3|61006.3|61016.4|61001.4|61024.5|61009.5|61013.8|60998.8|667
1622197200000|2021-05-28 10:20:00|61016.3|61001.3|61010.2|60995.2|61019.4|61004.4|61008.1|60993.1|535
1622197500000|2021-05-28 10:25:00|61010.5|60995.5|61023.3|61008.3|61032.8|61016.2|61009.5|60994.5|519
1622197800000|2021-05-28 10:30:00|61023|61008|61053.7|61038.7|61057.6|61042.6|61021.3|61006.3|668
1622198100000|2021-05-28 10:35:00|61054|61039|61054.7|61039.7|61059.3|61044.3|61042.7|61027.7|671
1622198400000|2021-05-28 10:40:00|61054.8|61039.8|61056.4|61041.4|61066.8|61051.8|61049.9|61034.9|594
1622198700000|2021-05-28 10:45:00|61056.1|61041.1|61092|61077|61092.1|61077.1|61053.3|61038.3|698
1622199000000|2021-05-28 10:50:00|61092.3|61077.3|61093.5|61078.5|61100.6|61085.6|61085.7|61070.7|757
1622199300000|2021-05-28 10:55:00|61093.7|61078.7|61072.8|61057.8|61094.7|61079.7|61072.3|61057.3|839
1622199600000|2021-05-28 11:00:00|61074.1|61059.1|61068.3|61053.3|61078.7|61063.7|61054.4|61039.4|837
1622199900000|2021-05-28 11:05:00|61068.4|61053.4|61061|61046|61072.1|61057.1|61055.7|61040.7|723
1622200200000|2021-05-28 11:10:00|61060.9|61045.9|61069.5|61054.5|61076|61061|61055.7|61040.7|794
1622200500000|2021-05-28 11:15:00|61069.2|61054.2|61089.5|61074.5|61092.5|61077.5|61068.9|61053.9|708
1622200800000|2021-05-28 11:20:00|61090|61075|61107.4|61092.4|61111.1|61093.8|61086.7|61071.7|902
1622201100000|2021-05-28 11:25:00|61107.5|61092.5|61105.7|61090.7|61109.4|61094.4|61096.9|61081.9|787
1622201400000|2021-05-28 11:30:00|61105.4|61090.4|61134.6|61119.6|61144.9|61129.9|61098.6|61081.6|888
1622201700000|2021-05-28 11:35:00|61134.2|61119.2|61128.1|61113.1|61142.3|61127.3|61125.2|61110.2|806
1622202000000|2021-05-28 11:40:00|61128.7|61113.7|61142.4|61127.4|61152.4|61137.4|61127|61112|734
1622202300000|2021-05-28 11:45:00|61142.3|61127.3|61147.1|61132.1|61164.5|61149.5|61140.8|61125.8|816
1622202600000|2021-05-28 11:50:00|61147.2|61132.2|61200|61185|61202.2|61187.2|61146|61131|871
1622202900000|2021-05-28 11:55:00|61198.9|61183.9|61180.6|61165.6|61209.5|61194.5|61177.7|61162.7|904
1622203200000|2021-05-28 12:00:00|61180.4|61165.4|61195.2|61180.2|61201.1|61186.1|61175.7|61160.7|877
1622203500000|2021-05-28 12:05:00|61195.1|61180.1|61240.9|61225.9|61249.6|61233.3|61193.9|61178.9|947
1622203800000|2021-05-28 12:10:00|61242|61227|61253.4|61238.4|61257.9|61242.9|61242|61227|962
1622204100000|2021-05-28 12:15:00|61254|61239|61241.2|61226.2|61273.1|61258.1|61237.7|61222.7|902
1622204400000|2021-05-28 12:20:00|61241.3|61226.3|61240.7|61225.7|61256.1|61241.1|61237.6|61222.6|810
1622204700000|2021-05-28 12:25:00|61241.1|61226.1|61248.8|61228.8|61267.3|61252.3|61241.1|61226.1|860
1622205000000|2021-05-28 12:30:00|61250.3|61230.3|61226.3|61211.3|61267.1|61247.1|61203.3|61186.1|1055
1622205300000|2021-05-28 12:35:00|61225.9|61210.9|61244.6|61229.6|61250.4|61233.6|61225.3|61210.3|951
1622205600000|2021-05-28 12:40:00|61242.3|61227.3|61250.4|61235.4|61253.7|61238.7|61225.1|61210.1|859
1622205900000|2021-05-28 12:45:00|61250.6|61235.6|61255|61240|61262.9|61247.9|61245.9|61230.9|900
1622206200000|2021-05-28 12:50:00|61254.9|61239.9|61274.8|61259.8|61274.9|61259.9|61254.8|61239.8|830
1622206500000|2021-05-28 12:55:00|61274.9|61259.9|61290.1|61275.1|61301|61286|61271.6|61256.6|916
1622206800000|2021-05-28 13:00:00|61288.1|61273.1|61262.1|61247.1|61302.1|61286.5|61256.5|61237.9|970
1622207100000|2021-05-28 13:05:00|61262.2|61247.2|61262.4|61247.4|61270|61255|61243|61228|886
1622207400000|2021-05-28 13:10:00|61262|61247|61244.2|61229.2|61277.6|61262.6|61241.9|61226.9|863
1622207700000|2021-05-28 13:15:00|61244|61229|61255.8|61240.8|61261.9|61246.9|61244|61229|813
1622208000000|2021-05-28 13:20:00|61256|61241|61260.1|61245.1|61271.1|61256.1|61241.8|61226.8|831
1622208300000|2021-05-28 13:25:00|61258.9|61243.9|61239.2|61224.2|61263|61248|61235.9|61220.9|645
1622208600000|2021-05-28 13:30:00|61237.2|61222.2|61189.9|61174.9|61248.6|61233.6|61189.9|61174.9|713
1622208900000|2021-05-28 13:35:00|61189.3|61174.3|61172.5|61157.5|61194.3|61179.3|61164.9|61148.3|714
1622209200000|2021-05-28 13:40:00|61171.5|61156.5|61165.1|61150.1|61171.5|61156.5|61139.8|61124.8|688
1622209500000|2021-05-28 13:45:00|61163.7|61148.7|61163.9|61148.9|61182.8|61167.8|61157.1|61142.1|910
1622209800000|2021-05-28 13:50:00|61164.7|61149.7|61168.2|61153.2|61180|61162.2|61155.1|61140.1|898
1622210100000|2021-05-28 13:55:00|61166.4|61151.4|61145.2|61125.2|61168.8|61151.4|61129.8|61114|964
1622210400000|2021-05-28 14:00:00|61144.7|61124.7|61124.9|61109.9|61147.2|61130.3|61111.7|61096.7|947
1622210700000|2021-05-28 14:05:00|61125.3|61110.3|61121.4|61106.4|61137.7|61122.7|61115|61100|873
1622211000000|2021-05-28 14:10:00|61121.2|61106.2|61127.3|61112.3|61132.2|61117.2|61105.4|61090.4|838
1622211300000|2021-05-28 14:15:00|61127.2|61112.2|61147.5|61132.5|61148.4|61133.4|61118.9|61103.9|850
1622211600000|2021-05-28 14:20:00|61146.5|61131.5|61114.4|61099.4|61146.9|61131.9|61113.4|61098.4|858
1622211900000|2021-05-28 14:25:00|61114.5|61099.5|61120.5|61105.5|61124|61109|61106.2|61091.2|799
1622212200000|2021-05-28 14:30:00|61121|61106|61055.5|61040.5|61131.3|61116.3|61055.5|61038.1|828
1622212500000|2021-05-28 14:35:00|61056.4|61041.4|61073.4|61058.4|61080.7|61065.7|61050.3|61035.3|948
1622212800000|2021-05-28 14:40:00|61072.4|61057.4|61038|61023|61078.2|61063.2|61025.5|61010.5|880
1622213100000|2021-05-28 14:45:00|61038.2|61023.2|61075.4|61060.4|61077.3|61062.3|61037.1|61022.1|870
1622213400000|2021-05-28 14:50:00|61075|61060|61068.9|61053.9|61077.1|61062.1|61036|61021|912
1622213700000|2021-05-28 14:55:00|61069.5|61054.5|61064.5|61049.5|61070.4|61055.4|61021.9|61006.9|1074
1622214000000|2021-05-28 15:00:00|61064.2|61049.2|61049.7|61034.7|61070.5|61055.5|61045.6|61030.6|945
1622214300000|2021-05-28 15:05:00|61050.6|61035.6|61056.5|61041.5|61070.1|61055.1|61047.6|61032.6|849
1622214600000|2021-05-28 15:10:00|61056.7|61041.7|61051.6|61036.6|61060.9|61045.9|61047.7|61032.7|713
1622214900000|2021-05-28 15:15:00|61049.3|61034.3|61034.7|61019.7|61053.6|61038.6|61033.4|61018.4|759
1622215200000|2021-05-28 15:20:00|61035.2|61020.2|61029.1|61014.1|61043|61028|61027.8|61012.8|699
1622215500000|2021-05-28 15:25:00|61029.3|61014.3|61010.7|60995.7|61031|61016|61008.8|60993.8|731
1622215800000|2021-05-28 15:30:00|61010.6|60995.6|60992.2|60977.2|61010.6|60995.6|60991.6|60976.6|809
1622216100000|2021-05-28 15:35:00|60992.1|60977.1|60998.3|60983.3|61002.4|60987.4|60980.4|60965.4|818
1622216400000|2021-05-28 15:40:00|60998.1|60983.1|60998.7|60983.7|61002.8|60987.8|60990.6|60975.6|646
1622216700000|2021-05-28 15:45:00|60998.1|60983.1|60974.6|60959.6|61005.9|60990.9|60974.2|60959.2|685
1622217000000|2021-05-28 15:50:00|60974.5|60959.5|60978.8|60963.8|60980.9|60965.9|60972.2|60957.2|712
1622217300000|2021-05-28 15:55:00|60978.2|60963.2|60995.8|60980.8|60999|60984|60973|60958|665
1622217600000|2021-05-28 16:00:00|60995.7|60980.7|60996|60981|61002.4|60987.4|60990.6|60975.6|668
1622217900000|2021-05-28 16:05:00|60996.1|60981.1|60988.5|60973.5|60999.1|60984.1|60986.4|60971.4|532
1622218200000|2021-05-28 16:10:00|60988.2|60973.2|60976.2|60961.2|60988.7|60973.7|60966.4|60948.8|685
1622218500000|2021-05-28 16:15:00|60975.7|60960.7|60971.2|60956.2|60977.2|60962.2|60956.5|60938.4|753
1622218800000|2021-05-28 16:20:00|60971.3|60956.3|60971.5|60956.5|60978.2|60962.7|60969.6|60952.2|675
1622219100000|2021-05-28 16:25:00|60971.4|60956.4|60965.5|60950.5|60975.2|60960.2|60964.3|60949.3|549
1622219400000|2021-05-28 16:30:00|60965.4|60950.4|60967.6|60952.6|60978.1|60960.9|60962.8|60946.9|641
1622219700000|2021-05-28 16:35:00|60967.1|60952.1|60966.8|60951.8|60977.9|60962.9|60963.5|60947.3|584
1622220000000|2021-05-28 16:40:00|60968|60953|60944.5|60929.5|60970.7|60953.8|60942.3|60927|652
1622220300000|2021-05-28 16:45:00|60943.2|60928.2|60959.2|60944.2|60962.5|60947.5|60942.7|60927.7|650
1622220600000|2021-05-28 16:50:00|60959.1|60944.1|60952.2|60937.2|60963.7|60948.7|60949.6|60934.6|712
1622220900000|2021-05-28 16:55:00|60952.6|60937.6|60960.5|60945.5|60965.3|60947.8|60943.9|60928.9|850
1622221200000|2021-05-28 17:00:00|60960.7|60945.7|60960|60945|60962.7|60947.7|60950.4|60933.5|697
1622221500000|2021-05-28 17:05:00|60959.9|60944.9|60959.7|60944.7|60962.6|60945.4|60951.9|60936.9|506
1622221800000|2021-05-28 17:10:00|60959.5|60944.5|60965.7|60950.7|60968.3|60952.8|60959.1|60941.7|621
1622222100000|2021-05-28 17:15:00|60965.3|60950.3|60954.7|60939.7|60968.3|60950.6|60954.4|60937.5|607
1622222400000|2021-05-28 17:20:00|60954.6|60939.6|60959.5|60939.5|60961.3|60942.8|60950.2|60933.8|570
1622222700000|2021-05-28 17:25:00|60959.6|60939.6|60952.8|60937.8|60963.1|60945.2|60944.8|60929.8|661
1622223000000|2021-05-28 17:30:00|60952.3|60937.3|60949.9|60934.9|60959.9|60944.8|60948|60930.1|696
1622223300000|2021-05-28 17:35:00|60949.8|60934.8|60946.9|60931.9|60952.8|60935.7|60939.4|60923.1|511
1622223600000|2021-05-28 17:40:00|60946.2|60931.2|60944.3|60929.3|60952.7|60935|60938.8|60923.4|557
1622223900000|2021-05-28 17:45:00|60944.2|60929.2|60948|60933|60955.3|60937|60942.4|60927.4|562
1622224200000|2021-05-28 17:50:00|60947.7|60932.7|60959.6|60944.6|60963|60945.3|60947.1|60930|620
1622224500000|2021-05-28 17:55:00|60959.7|60944.7|60957.9|60937.9|60963.7|60945.7|60951.5|60936.5|664
1622224800000|2021-05-28 18:00:00|60957.8|60937.8|60965.2|60950.2|60976|60961|60953.5|60937.8|767
1622225100000|2021-05-28 18:05:00|60964.5|60949.5|60964.7|60949.7|60967.5|60951.1|60959.7|60944.4|699
1622225400000|2021-05-28 18:10:00|60964.5|60949.5|60981.9|60966.9|60983.5|60967.8|60962.7|60947.5|579
1622225700000|2021-05-28 18:15:00|60982|60967|60975.9|60960.9|60982.5|60967.5|60971.1|60955.6|580
1622226000000|2021-05-28 18:20:00|60976|60961|60973.1|60958.1|60985.1|60968.3|60971.3|60954.2|574
1622226300000|2021-05-28 18:25:00|60973.4|60958.4|60976.9|60956.9|60980.5|60962.6|60967.2|60952.2|553
1622226600000|2021-05-28 18:30:00|60977.3|60957.3|60980|60960|60982.6|60967.4|60969.3|60952.8|566
1622226900000|2021-05-28 18:35:00|60979.8|60959.8|60975|60960|60981|60965.5|60969.7|60952.7|535
1622227200000|2021-05-28 18:40:00|60974.9|60959.9|60977|60962|60982.6|60965.6|60974.6|60959.4|396
1622227500000|2021-05-28 18:45:00|60977.2|60962.2|60981.9|60966.9|60982.9|60967.9|60973|60956.4|408
1622227800000|2021-05-28 18:50:00|60982|60967|60979.1|60964.1|60987.2|60970.5|60977.5|60960.7|463
1622228100000|2021-05-28 18:55:00|60979|60964|60982.1|60967.1|60988.1|60973.1|60978.7|60963.7|405
1622228400000|2021-05-28 19:00:00|60982.2|60967.2|60984.6|60969.6|60990.6|60972.8|60979.3|60961.9|434
1622228700000|2021-05-28 19:05:00|60984.7|60969.7|60983.6|60968.6|60991.6|60975|60983.6|60967.4|390
1622229000000|2021-05-28 19:10:00|60983.9|60968.9|60981.1|60966.1|60987.5|60970.4|60976.4|60958.9|477
1622229300000|2021-05-28 19:15:00|60981|60966|60987.2|60972.2|60989.7|60972.4|60977.3|60960.1|448
1622229600000|2021-05-28 19:20:00|60987.1|60972.1|60984.4|60964.4|60989.8|60972.5|60980.8|60963.4|427
1622229900000|2021-05-28 19:25:00|60984.5|60964.5|60987|60967|60989.7|60969.9|60980.8|60962.9|412
1622230200000|2021-05-28 19:30:00|60987.1|60967.1|60993|60973|60993.6|60976.6|60983.7|60965.6|399
1622230500000|2021-05-28 19:35:00|60992.8|60972.8|60989.8|60969.8|60993.2|60974.9|60983.6|60965.6|441
1622230800000|2021-05-28 19:40:00|60989.4|60969.4|60994.9|60974.9|60996.2|60977.4|60985.8|60966.6|467
1622231100000|2021-05-28 19:45:00|60994.6|60974.6|60993.3|60973.3|60998.1|60978.4|60989|60971|485
1622231400000|2021-05-28 19:50:00|60993.1|60973.1|60999.4|60979.4|61000|60982.5|60989.4|60971.5|464
1622231700000|2021-05-28 19:55:00|60997.5|60982.5|61002|60982|61004.2|60987|60987.8|60967.8|685
1622232000000|2021-05-28 20:00:00|61001.6|60981.6|60999.1|60979.1|61001.6|60981.6|60990|60970|641
1622232300000|2021-05-28 20:05:00|60999.7|60979.7|61002.1|60982.1|61008.2|60988.2|60998.4|60979.1|438
1622232600000|2021-05-28 20:10:00|61002|60982|61011|60991|61012.9|60992.9|61001|60981|365
1622232900000|2021-05-28 20:15:00|61010.9|60990.9|61007.3|60987.3|61011.4|60991.4|60999.9|60981.8|315
1622233200000|2021-05-28 20:20:00|61007.6|60987.6|61012.4|60992.4|61014|60994.5|61006.9|60986.9|328
1622233500000|2021-05-28 20:25:00|61012.5|60992.5|61013.8|60993.8|61017|60997.2|61008.5|60991.3|353
1622233800000|2021-05-28 20:30:00|61014.2|60994.2|61007.5|60987.5|61015|60995|61006.7|60986.7|298
1622234100000|2021-05-28 20:35:00|61007.7|60987.7|61007.3|60987.3|61008.6|60988.6|61001.8|60981.8|379
1622234400000|2021-05-28 20:40:00|61007|60987|60995.5|60975.5|61012.5|60992.5|60994.8|60974.8|466
1622234700000|2021-05-28 20:45:00|60994.6|60974.6|61005.4|60985.4|61008.3|60988.3|60994.6|60974.6|505
1622235000000|2021-05-28 20:50:00|61007.5|60987.5|61019|60999|61020.2|61000.2|61006.3|60986.3|568
1622235300000|2021-05-28 20:55:00|61017.7|60997.7|61014.5|60982.8|61022.7|60998.7|61003.4|60970.5|357
1622404800000|2021-05-30 20:00:00|61068.7|60957.7|61068.7|60957.7|61068.7|60957.7|61068.7|60957.7|1
1622405700000|2021-05-30 20:15:00|61037.4|60926.4|61021.9|60928|61037.4|60933.5|61021.4|60925.4|5
1622406000000|2021-05-30 20:20:00|61068.6|60957.6|61022.6|60928.1|61068.6|60957.6|61022.6|60928.1|2
1622406600000|2021-05-30 20:30:00|61068.6|60957.6|61068.6|60957.6|61068.6|60957.6|61068.6|60957.6|1
1622406900000|2021-05-30 20:35:00|61021.9|60928|61021.9|60928|61021.9|60928|61021.9|60928|1
1622407200000|2021-05-30 20:40:00|61022.6|60928.1|61022.6|60928.1|61022.6|60928.1|61022.6|60928.1|1
1622407800000|2021-05-30 20:50:00|61091.6|60980.6|60996|60925.7|61091.6|60980.6|60977.5|60925.7|7
1622408100000|2021-05-30 20:55:00|61021.9|60928|60971.9|60941.9|61021.9|60946.9|60965.6|60895.3|30
1622408400000|2021-05-30 21:00:00|60964.4|60934.4|60969.7|60939.7|60976.8|60946.8|60963.9|60933.9|37
1622408700000|2021-05-30 21:05:00|60975|60945|60990|60960|61092.3|60981.3|60965.9|60916.5|186
1622409000000|2021-05-30 21:10:00|60989.2|60959.2|61020|60933.6|61022.9|60968.5|60984.6|60929.6|73
1622409300000|2021-05-30 21:15:00|60985|60965|61024.7|60928|61024.9|60966.2|60982.7|60928|70
1622409600000|2021-05-30 21:20:00|61024.9|60927.7|61025.6|60932.3|61027.2|60972.2|60983.9|60927.4|53
1622409900000|2021-05-30 21:25:00|60991.8|60971.8|60987.8|60967.8|61025.2|60971.8|60986.4|60927.3|31
1622410200000|2021-05-30 21:30:00|60988|60968|61008|60907|61028.8|60978.2|60980.9|60907|219
1622410500000|2021-05-30 21:35:00|60980.4|60960.4|60984|60964|61008|60970.6|60976.9|60907|301
1622410800000|2021-05-30 21:40:00|60988.7|60968.7|60979.8|60959.8|61000.9|60968.7|60975.3|60940.1|158
1622411100000|2021-05-30 21:45:00|60978|60958|61002.9|60939.6|61003.3|60958.7|60977.6|60939.6|90
1622411400000|2021-05-30 21:50:00|60993.5|60946.1|60992|60950.2|61002.2|60960.8|60978.1|60940.5|207
1622411700000|2021-05-30 21:55:00|60991.4|60949.5|61004.4|60934.2|61009.7|60967.9|60979.8|60928.6|208
1622412000000|2021-05-30 22:00:00|60996.1|60936.4|60988.2|60968.2|61021.5|60975.2|60986.8|60935.4|560
1622412300000|2021-05-30 22:05:00|60989.8|60969.8|61003.1|60983.1|61010.7|60985|60987|60967|407
1622412600000|2021-05-30 22:10:00|61003.3|60983.3|60994.1|60974.1|61004.5|60984.5|60992.8|60972.8|188
1622412900000|2021-05-30 22:15:00|60993.8|60973.8|60997|60977|61004.8|60984.8|60993|60973|269
1622413200000|2021-05-30 22:20:00|60997.9|60977.9|60997|60977|61001.1|60981.1|60993.8|60973.8|337
1622413500000|2021-05-30 22:25:00|60996.7|60976.7|61004.5|60984.5|61004.8|60984.8|60995.5|60975.5|294
1622413800000|2021-05-30 22:30:00|61004.4|60984.4|61002.6|60982.6|61008.3|60988.3|61000.1|60982.6|225
1622414100000|2021-05-30 22:35:00|61002.5|60982.5|61000.4|60980.4|61004.4|60984.4|60997.8|60977.8|220
1622414400000|2021-05-30 22:40:00|61000.5|60980.5|60992.1|60972.1|61002|60982|60989.7|60969.7|212
1622414700000|2021-05-30 22:45:00|60991.4|60971.4|60990.7|60970.7|60993.4|60973.4|60990.3|60970.3|162
1622415000000|2021-05-30 22:50:00|60991|60971|60997.7|60977.7|60997.7|60977.7|60990.6|60970.6|232
1622415300000|2021-05-30 22:55:00|60997.8|60977.8|60998.1|60978.1|61001.1|60981.1|60997.3|60977.3|208
1622415600000|2021-05-30 23:00:00|60998.4|60978.4|60985.1|60965.1|61000.7|60980.7|60984.8|60964.8|356
1622415900000|2021-05-30 23:05:00|60985.2|60965.2|60990.7|60975.7|60995.7|60976|60984.9|60964.9|224
1622416200000|2021-05-30 23:10:00|60990.4|60975.4|61000.5|60980.5|61000.6|60980.6|60990|60972.6|165
1622416500000|2021-05-30 23:15:00|61000.3|60980.3|60997.7|60977.7|61000.3|60980.3|60991.5|60972.4|242
1622416800000|2021-05-30 23:20:00|60997.8|60977.8|61000.2|60980.2|61001|60983.4|60992.2|60973.6|209
1622417100000|2021-05-30 23:25:00|61000|60980|60996.5|60976.5|61001|60982.6|60993.8|60974.4|201
1622417400000|2021-05-30 23:30:00|60996.7|60976.7|60992.3|60977.3|61000|60980|60991.9|60974.4|252
1622417700000|2021-05-30 23:35:00|60992.2|60977.2|60997|60977|60997.5|60977.9|60991.9|60974.1|204
1622418000000|2021-05-30 23:40:00|60996.9|60976.9|61002.3|60982.3|61002.8|60982.8|60993.9|60976.5|208
1622418300000|2021-05-30 23:45:00|61002.2|60982.2|61008.4|60988.4|61008.7|60988.7|61001.8|60981.8|269
1622418600000|2021-05-30 23:50:00|61008.2|60988.2|61010.2|60990.2|61011.1|60991.1|61005.4|60987.7|242
1622418900000|2021-05-30 23:55:00|61010.1|60990.1|61018.2|60998.2|61020.2|61000.2|61007.9|60989.4|311
1622419200000|2021-05-31 00:00:00|61018.1|60998.1|61032.7|61012.7|61035.1|61016.4|61014.9|60994.9|507
1622419500000|2021-05-31 00:05:00|61032.6|61012.6|61030.7|61010.7|61036.9|61018.6|61028.9|61008.9|454
1622419800000|2021-05-31 00:10:00|61032.3|61012.3|61031.1|61011.1|61036.6|61016.6|61025.5|61005.5|437
1622420100000|2021-05-31 00:15:00|61030.9|61010.9|61025.9|61005.9|61030.9|61010.9|61018.2|61000.5|410
1622420400000|2021-05-31 00:20:00|61025.6|61005.6|61038.2|61018.2|61038.9|61018.9|61021.7|61004.6|408
1622420700000|2021-05-31 00:25:00|61038.3|61018.3|61041.2|61021.2|61042.1|61024|61035.8|61017.9|410
1622421000000|2021-05-31 00:30:00|61041|61021|61033.2|61018.2|61041.3|61023.1|61032.4|61014.2|442
1622421300000|2021-05-31 00:35:00|61033.4|61018.4|61037.6|61017.6|61043.7|61023.7|61029.1|61011.8|387
1622421600000|2021-05-31 00:40:00|61037.5|61017.5|61025.3|61005.3|61038.5|61021.2|61024.6|61004.9|386
1622421900000|2021-05-31 00:45:00|61025.5|61005.5|61029|61009|61032|61013.2|61022.2|61003|361
1622422200000|2021-05-31 00:50:00|61029.4|61009.4|61036.2|61016.2|61040.7|61022.1|61020.7|61000.7|519
1622422500000|2021-05-31 00:55:00|61035.3|61015.3|61007.5|60987.5|61040.4|61020.4|60998.7|60981.2|582
1622422800000|2021-05-31 01:00:00|61007.6|60987.6|61019.2|60999.2|61023.3|61004.3|61005.9|60985.9|615
1622423100000|2021-05-31 01:05:00|61019.4|60999.4|61003.6|60983.6|61020.1|61000.1|60996.1|60977.8|610
1622423400000|2021-05-31 01:10:00|61003.5|60983.5|60990.2|60970.2|61004|60984|60985.7|60967.7|459
1622423700000|2021-05-31 01:15:00|60990.3|60970.3|60985.6|60965.6|60996.8|60976.8|60978.1|60960.2|654
1622424000000|2021-05-31 01:20:00|60985.8|60965.8|60981.4|60961.4|60989.3|60970.4|60975|60955|625
1622424300000|2021-05-31 01:25:00|60981.3|60961.3|60979|60959|60985.6|60965.6|60975.4|60957.2|437
1622424600000|2021-05-31 01:30:00|60978.9|60958.9|60983.2|60968.2|60988.2|60969.4|60974.6|60957.3|552
1622424900000|2021-05-31 01:35:00|60982.6|60967.6|60989.5|60969.5|60993.3|60975.4|60981.4|60962.8|488
1622425200000|2021-05-31 01:40:00|60989.3|60969.3|60990.9|60975.9|60995.9|60978.5|60982.9|60963.5|474
1622425500000|2021-05-31 01:45:00|60991.1|60976.1|60989.3|60969.3|60997|60977|60983.8|60963.8|463
1622425800000|2021-05-31 01:50:00|60989.6|60969.6|60978|60958|60989.7|60971|60973.1|60955.3|558
1622426100000|2021-05-31 01:55:00|60978.1|60958.1|60966.9|60946.9|60983.5|60965.7|60966|60946|563
1622426400000|2021-05-31 02:00:00|60966.1|60946.1|60968.6|60948.6|60971.3|60951.3|60962.4|60942.7|567
1622426700000|2021-05-31 02:05:00|60968.4|60948.4|60963|60943|60973.7|60954.8|60960.5|60940.8|413
1622427000000|2021-05-31 02:10:00|60963.6|60943.6|60966.7|60946.7|60968.9|60951.7|60959.4|60939.6|445
1622427300000|2021-05-31 02:15:00|60966.6|60946.6|60968.8|60948.8|60975.8|60956.8|60963.3|60945.4|435
1622427600000|2021-05-31 02:20:00|60969.2|60949.2|60973.4|60953.4|60974.5|60956.5|60966.1|60946.1|490
1622427900000|2021-05-31 02:25:00|60973.3|60953.3|60969.3|60949.3|60975.5|60957.4|60969.1|60949.1|389
1622428200000|2021-05-31 02:30:00|60969.1|60949.1|60967.3|60947.3|60969.6|60949.6|60962.9|60943.5|452
1622428500000|2021-05-31 02:35:00|60967.4|60947.4|60966.4|60946.4|60971.6|60951.9|60965.4|60945.4|428
1622428800000|2021-05-31 02:40:00|60966.5|60946.5|60961.1|60941.1|60969.5|60950|60959.8|60939.8|419
1622429100000|2021-05-31 02:45:00|60961|60941|60950.6|60930.6|60962.7|60944.3|60950.5|60930.5|406
1622429400000|2021-05-31 02:50:00|60950.4|60930.4|60948.9|60928.9|60954.3|60934.5|60945.5|60925.5|408
1622429700000|2021-05-31 02:55:00|60949|60929|60946.9|60926.9|60953.7|60934.7|60944.6|60924.6|442
1622430000000|2021-05-31 03:00:00|60948|60928|60949.6|60929.6|60954.9|60936.8|60942.7|60925.3|473
1622430300000|2021-05-31 03:05:00|60949.4|60929.4|60944.9|60929.9|60952.5|60932.6|60943.3|60925.6|386
1622430600000|2021-05-31 03:10:00|60944.8|60929.8|60950.9|60935.9|60954.6|60936.7|60943|60925.4|404
1622430900000|2021-05-31 03:15:00|60950.6|60935.6|60961.2|60941.2|60961.5|60941.5|60949.3|60931.5|521
1622431200000|2021-05-31 03:20:00|60961.1|60941.1|60961.4|60941.4|60966.5|60949.1|60956.5|60939|408
1622431500000|2021-05-31 03:25:00|60961.3|60941.3|60957.3|60942.3|60963.8|60946.3|60956|60939.4|336
1622431800000|2021-05-31 03:30:00|60957.2|60942.2|60970.7|60950.7|60972.9|60954|60956.7|60939.4|533
1622432100000|2021-05-31 03:35:00|60970.8|60950.8|60965.6|60950.6|60973.8|60956.7|60964.7|60947.4|370
1622432400000|2021-05-31 03:40:00|60965.7|60950.7|60971.7|60951.7|60971.9|60954.4|60965.6|60948.4|370
1622432700000|2021-05-31 03:45:00|60971.6|60951.6|60972.5|60952.5|60973.9|60954.9|60966.5|60949.4|302
1622433000000|2021-05-31 03:50:00|60972.7|60952.7|60973.4|60953.4|60974.4|60957|60968|60950.6|462
1622433300000|2021-05-31 03:55:00|60974|60954|60971.7|60951.7|60976.4|60956.5|60967.4|60950.1|476
1622433600000|2021-05-31 04:00:00|60972|60952|60973.3|60953.3|60982.8|60964.1|60971|60951.8|429
1622433900000|2021-05-31 04:05:00|60973.1|60953.1|60978.4|60958.4|60982|60964.2|60970.3|60952.9|338
1622434200000|2021-05-31 04:10:00|60978.5|60958.5|60980.9|60960.9|60984.1|60966.6|60975.6|60958.2|319
1622434500000|2021-05-31 04:15:00|60981|60961|60977.1|60957.1|60982.6|60964.8|60975.5|60956.7|315
1622434800000|2021-05-31 04:20:00|60977.2|60957.2|60977.3|60962.3|60983.8|60965.2|60974|60956.4|293
1622435100000|2021-05-31 04:25:00|60980|60960|60981.5|60961.5|60981.9|60964.2|60975.4|60957.9|321
1622435400000|2021-05-31 04:30:00|60980.9|60960.9|60971.2|60951.2|60980.9|60961.4|60966.3|60947.7|381
1622435700000|2021-05-31 04:35:00|60971.4|60951.4|60977|60957|60977|60958.2|60968.9|60951.1|243
1622436000000|2021-05-31 04:40:00|60976.6|60956.6|60976.7|60956.7|60978.2|60959.9|60972.2|60954.6|248
1622436300000|2021-05-31 04:45:00|60976.4|60956.4|60969.7|60949.7|60978|60959.1|60969.7|60949.7|273
1622436600000|2021-05-31 04:50:00|60969.8|60949.8|60966.2|60946.2|60969.8|60951.6|60963.3|60945.2|298
1622436900000|2021-05-31 04:55:00|60966.7|60946.7|60975.7|60955.7|60978.8|60959.5|60964|60946.4|315
1622437200000|2021-05-31 05:00:00|60975.6|60955.6|60974.4|60959.4|60978.3|60961.6|60970.3|60953|322
1622437500000|2021-05-31 05:05:00|60974.2|60959.2|60971.1|60956.1|60979|60961.5|60970.6|60953.2|307
1622437800000|2021-05-31 05:10:00|60970.7|60955.7|60974.5|60954.5|60979|60961.4|60970.6|60953.2|271
1622438100000|2021-05-31 05:15:00|60971.8|60956.8|60963.1|60943.1|60977.1|60958.8|60962.3|60942.6|284
1622438400000|2021-05-31 05:20:00|60963|60943|60961|60946|60965.4|60948.5|60955.5|60938.4|357
1622438700000|2021-05-31 05:25:00|60960.9|60945.9|60960.9|60940.9|60965.7|60948.2|60959.5|60940.6|236
1622439000000|2021-05-31 05:30:00|60961.1|60941.1|60965.7|60945.7|60967|60949.2|60953.8|60935.7|447
1622439300000|2021-05-31 05:35:00|60965.8|60945.8|60968.9|60953.9|60973.7|60956.1|60957.9|60940.1|351
1622439600000|2021-05-31 05:40:00|60969.1|60954.1|60978.8|60958.8|60979.4|60962|60969|60951|392
1622439900000|2021-05-31 05:45:00|60979|60959|60983.5|60963.5|60988.5|60968.5|60978.9|60958.9|427
1622440200000|2021-05-31 05:50:00|60983.6|60963.6|60998.7|60978.7|61003.1|60985.2|60983.5|60963.5|438
1622440500000|2021-05-31 05:55:00|60998.8|60978.8|60996.2|60976.2|61003.9|60986.4|60993|60975.9|402
1622440800000|2021-05-31 06:00:00|60996.3|60976.3|61003.6|60983.6|61008.3|60989.5|60991.9|60972.5|533
1622441100000|2021-05-31 06:05:00|61003.4|60983.4|60985.2|60965.2|61003.5|60986.1|60982.3|60965.2|469
1622441400000|2021-05-31 06:10:00|60985.4|60965.4|60981.1|60966.1|60989|60974|60980.4|60965.3|404
1622441700000|2021-05-31 06:15:00|60981|60966|60988.5|60973.5|60992.7|60977.7|60977.3|60962.3|381
1622442000000|2021-05-31 06:20:00|60988.6|60973.6|60994.9|60979.9|61005.7|60989.2|60988.6|60973.6|483
1622442300000|2021-05-31 06:25:00|60995|60980|60995.7|60980.7|61002.4|60987.4|60989.2|60974.2|552
1622442600000|2021-05-31 06:30:00|60995.8|60980.8|61008.4|60993.4|61013|60998|60991.2|60976.2|515
1622442900000|2021-05-31 06:35:00|61008.5|60993.5|61020.9|61005.9|61029|61014|61005.4|60990.4|547
1622443200000|2021-05-31 06:40:00|61020.7|61005.7|61045.5|61030.5|61045.7|61030.7|61020.2|61005.2|605
1622443500000|2021-05-31 06:45:00|61046.9|61031.9|61022.5|61007.5|61046.9|61031.9|61021.2|61006.2|598
1622443800000|2021-05-31 06:50:00|61023.5|61008.5|61020.6|61005.6|61029.8|61011.5|61017.9|61000.5|407
1622444100000|2021-05-31 06:55:00|61020.4|61005.4|61016.2|61001.2|61021.8|61006.2|61010|60992.4|554
1622444400000|2021-05-31 07:00:00|61015.8|61000.8|60993|60978|61019|61001.6|60992.4|60975.3|674
1622444700000|2021-05-31 07:05:00|60992.9|60977.9|60987.2|60967.2|60997.2|60981.7|60985.3|60966.8|569
1622445000000|2021-05-31 07:10:00|60987.3|60967.3|60998.9|60983.9|61000.9|60985.6|60979.8|60962.2|591
1622445300000|2021-05-31 07:15:00|60998.8|60983.8|61008.4|60993.4|61012.3|60994.6|60989.6|60971.8|590
1622445600000|2021-05-31 07:20:00|61008.2|60993.2|60987.6|60972.6|61010.1|60994.6|60987.6|60970.6|591
1622445900000|2021-05-31 07:25:00|60986.5|60971.5|60983.4|60963.4|60995.3|60978.3|60973.6|60956.2|680
1622446200000|2021-05-31 07:30:00|60983.7|60963.7|60977.9|60962.9|60987.2|60970.1|60971.7|60955|709
1622446500000|2021-05-31 07:35:00|60978|60963|60957.5|60942.5|60989.8|60973.7|60955.5|60939.8|779
1622446800000|2021-05-31 07:40:00|60957.3|60942.3|60979.2|60964.2|60981|60964.3|60957.3|60942.3|722
1622447100000|2021-05-31 07:45:00|60979.4|60964.4|61001.3|60981.3|61003.9|60987.6|60973.4|60957.9|673
1622447400000|2021-05-31 07:50:00|60998.1|60983.1|61005.2|60990.2|61009.3|60991.9|60993.2|60978.2|675
1622447700000|2021-05-31 07:55:00|61005.1|60990.1|61010.6|60990.6|61016.4|61001.4|61000.8|60983.5|743
1622448000000|2021-05-31 08:00:00|61008.1|60993.1|61013|60998|61019|61002.8|61006.6|60988.9|714
1622448300000|2021-05-31 08:05:00|61013.1|60998.1|61009.1|60994.1|61021.3|61006.3|61007.2|60990.9|596
1622448600000|2021-05-31 08:10:00|61008.9|60993.9|60992.3|60977.3|61010.1|60993.9|60989.7|60974.7|559
1622448900000|2021-05-31 08:15:00|60992.7|60977.7|60993.3|60978.3|60994.3|60979.3|60982.9|60965.8|698
1622449200000|2021-05-31 08:20:00|60993.7|60978.7|60986.9|60971.9|60995.5|60980.5|60978.1|60963.1|661
1622449500000|2021-05-31 08:25:00|60987|60972|60994.1|60979.1|61004|60989|60984.6|60967.1|618
1622449800000|2021-05-31 08:30:00|60994|60979|60985.8|60970.8|60998.7|60982.2|60982|60967|699
1622450100000|2021-05-31 08:35:00|60986|60971|60983.2|60968.2|60997.2|60982.2|60980.7|60965.7|666
1622450400000|2021-05-31 08:40:00|60983|60968|60989.7|60974.7|60994.6|60978.4|60982.6|60967.6|653
1622450700000|2021-05-31 08:45:00|60989.5|60974.5|61005|60990|61020.3|61003.7|60973.6|60956|835
1622451000000|2021-05-31 08:50:00|61005.1|60990.1|60995.1|60980.1|61005.1|60990.1|60984.9|60969.1|773
1622451300000|2021-05-31 08:55:00|60993.9|60978.9|60962.7|60942.7|60997|60981.1|60948.6|60928.6|877
1622451600000|2021-05-31 09:00:00|60963.8|60943.8|60976.3|60961.3|60977.4|60961.7|60962.8|60943.8|729
1622451900000|2021-05-31 09:05:00|60975.8|60960.8|60988.5|60968.5|60990.3|60975.3|60970.6|60955.6|566
1622452200000|2021-05-31 09:10:00|60988.6|60968.6|61011.5|60996.5|61017.1|61001.1|60986.2|60968.2|728
1622452500000|2021-05-31 09:15:00|61011.3|60996.3|60997.8|60982.8|61017.4|61002.3|60997.1|60979.4|685
1622452800000|2021-05-31 09:20:00|60997.5|60982.5|61003.4|60988.4|61004.7|60989.7|60989.9|60972.6|610
1622453100000|2021-05-31 09:25:00|61003|60988|61009.7|60994.7|61022.1|61005|61000.5|60984.5|645
1622453400000|2021-05-31 09:30:00|61009.6|60994.6|61014.8|60999.8|61016.9|61000.5|61006.9|60991.4|564
1622453700000|2021-05-31 09:35:00|61014.9|60999.9|61021.6|61006.6|61024.4|61007.3|61007.4|60990.2|660
1622454000000|2021-05-31 09:40:00|61021.4|61006.4|61031.2|61016.2|61039.1|61024.1|61019.7|61003.6|625
1622454300000|2021-05-31 09:45:00|61031|61016|61009.8|60994.8|61034.5|61017.5|61009.6|60994.6|547
1622454600000|2021-05-31 09:50:00|61010.1|60995.1|61024.3|61009.3|61029.2|61012|61008.3|60993.3|632
1622454900000|2021-05-31 09:55:00|61024.6|61009.6|61028.9|61013.9|61031.9|61016.9|61016.7|60999.9|606
1622455200000|2021-05-31 10:00:00|61028.8|61013.8|61031.6|61016.6|61037.8|61022.8|61021.4|61006.4|586
1622455500000|2021-05-31 10:05:00|61031.8|61016.8|61028.3|61013.3|61032.4|61017.4|61021.1|61004.8|510
1622455800000|2021-05-31 10:10:00|61028.2|61013.2|61022.9|61007.9|61032.1|61017.1|61016.4|61001.4|467
1622456100000|2021-05-31 10:15:00|61023.1|61008.1|61017.8|61002.8|61025.5|61008.1|61014.5|60997.3|481
1622456400000|2021-05-31 10:20:00|61017.5|61002.5|61006.5|60991.5|61017.5|61002.5|61005.7|60989|426
1622456700000|2021-05-31 10:25:00|61006.7|60991.7|61013.4|60998.4|61013.4|60998.4|60997.2|60982.2|614
1622457000000|2021-05-31 10:30:00|61013.2|60998.2|61018.8|61003.8|61021.9|61006.9|61008.2|60993.2|526
1622457300000|2021-05-31 10:35:00|61018.7|61003.7|61014|60999|61019|61004|61007.4|60991.9|461
1622457600000|2021-05-31 10:40:00|61013.9|60998.9|61020.6|61005.6|61025.1|61010.1|61009.6|60994.6|482
1622457900000|2021-05-31 10:45:00|61020.8|61005.8|61024.1|61009.1|61028.1|61013.1|61015.8|61000.2|515
1622458200000|2021-05-31 10:50:00|61024|61009|61023.4|61008.4|61030.2|61015.2|61022.9|61007.9|403
1622458500000|2021-05-31 10:55:00|61023.3|61008.3|61013.5|60998.5|61025.6|61008.5|61012.4|60996.9|517
1622458800000|2021-05-31 11:00:00|61011.8|60996.8|61018|61003|61022.2|61007.2|61011|60995.6|470
1622459100000|2021-05-31 11:05:00|61018.1|61003.1|61018.8|61003.8|61022.5|61007.5|61013.3|60998.3|463
1622459400000|2021-05-31 11:10:00|61018.7|61003.7|61022.2|61007.2|61024.7|61009.7|61016.2|60999.3|499
1622459700000|2021-05-31 11:15:00|61022.5|61007.5|61026.3|61011.3|61036.2|61019.7|61014.3|60999.3|424
1622460000000|2021-05-31 11:20:00|61026.2|61011.2|61016.4|61001.4|61032|61014.8|61016|61001|479
1622460300000|2021-05-31 11:25:00|61016.8|61001.8|61016.1|61001.1|61021.5|61005.1|61010.6|60995.6|542
1622460600000|2021-05-31 11:30:00|61016|61001|61004.3|60989.3|61016.1|61001|61003.3|60988.3|487
1622460900000|2021-05-31 11:35:00|61004.2|60989.2|61003.2|60988.2|61010.3|60995.3|61001|60986|445
1622461200000|2021-05-31 11:40:00|61002.4|60987.4|61000.4|60985.4|61009.9|60994.9|60997.4|60982.4|493
1622461500000|2021-05-31 11:45:00|61000.1|60985.1|60984.7|60969.7|61003.6|60987.3|60978.3|60963.3|581
1622461800000|2021-05-31 11:50:00|60984.8|60969.8|60982.1|60967.1|60992.6|60977.6|60979.3|60964.3|569
1622462100000|2021-05-31 11:55:00|60982.3|60967.3|60970.8|60950.8|60982.3|60967.3|60956.8|60941.8|733
1622462400000|2021-05-31 12:00:00|60970.5|60950.5|60966.3|60951.3|60976.9|60961.9|60959.7|60942.5|699
1622462700000|2021-05-31 12:05:00|60964.5|60949.5|60966.1|60951.1|60977.8|60960.8|60961.7|60945.3|530
1622463000000|2021-05-31 12:10:00|60965.5|60950.5|60960.8|60945.8|60973.7|60956.4|60955.6|60938.7|485
1622463300000|2021-05-31 12:15:00|60960.9|60945.9|60956.3|60941.3|60967|60952|60953.6|60938.1|516
1622463600000|2021-05-31 12:20:00|60956.2|60941.2|60961.2|60946.2|60971.6|60956.6|60954.7|60938.3|496
1622463900000|2021-05-31 12:25:00|60960.9|60945.9|60961.4|60946.4|60967.7|60951.9|60956.4|60940.4|426
1622464200000|2021-05-31 12:30:00|60961.5|60946.5|60967|60952|60977.5|60960.2|60959.8|60944.8|520
1622464500000|2021-05-31 12:35:00|60966.9|60951.9|60963|60943|60978.4|60959.2|60960.6|60942.8|453
1622464800000|2021-05-31 12:40:00|60963.1|60943.1|60962.7|60942.7|60966|60949|60957.1|60939.7|449
1622465100000|2021-05-31 12:45:00|60962.6|60942.6|60962.5|60947.5|60965.6|60947.9|60955.5|60937.8|429
1622465400000|2021-05-31 12:50:00|60962.2|60947.2|60965.2|60950.2|60968.2|60952.6|60961.3|60944.6|408
1622465700000|2021-05-31 12:55:00|60965.5|60950.5|60971.4|60956.4|60974.6|60957.2|60963.8|60947.8|462
1622466000000|2021-05-31 13:00:00|60971.2|60956.2|60961.4|60946.4|60973|60958|60956.3|60939|545
1622466300000|2021-05-31 13:05:00|60961.1|60946.1|60973.9|60953.9|60974.6|60954.6|60959.6|60942|437
1622466600000|2021-05-31 13:10:00|60974.6|60954.6|60964.3|60949.3|60976.2|60958.6|60963.9|60946|417
1622466900000|2021-05-31 13:15:00|60964.5|60949.5|60959.1|60944.1|60968.7|60952|60955.2|60937.5|519
1622467200000|2021-05-31 13:20:00|60958.6|60943.6|60969.6|60949.6|60969.7|60952.3|60953.2|60935.8|475
1622467500000|2021-05-31 13:25:00|60969.7|60949.7|60976.3|60956.3|60982.7|60965.8|60969.2|60949.3|457
1622467800000|2021-05-31 13:30:00|60972.2|60957.2|60969.3|60954.3|60982.8|60964.1|60969.2|60951.7|572
1622468100000|2021-05-31 13:35:00|60969.6|60954.6|60970.1|60955.1|60976.3|60958.5|60965.3|60947.8|445
1622468400000|2021-05-31 13:40:00|60971.3|60956.3|60988.3|60968.3|60991|60974.3|60967.4|60948.9|562
1622468700000|2021-05-31 13:45:00|60988.4|60968.4|60994.8|60974.8|60995.2|60977.8|60982.7|60966|452
1622469000000|2021-05-31 13:50:00|60995.1|60975.1|60951|60936|60996.4|60980|60950.5|60935.5|686
1622469300000|2021-05-31 13:55:00|60950.8|60935.8|60939.5|60924.5|60954|60939|60937.6|60918.3|687
1622469600000|2021-05-31 14:00:00|60939.2|60924.2|60944.8|60924.8|60947.9|60930.9|60937.3|60918.9|626
1622469900000|2021-05-31 14:05:00|60945|60925|60942.5|60922.5|60947.2|60927.6|60933.1|60913.7|482
1622470200000|2021-05-31 14:10:00|60942.4|60922.4|60942.2|60922.2|60944.1|60924.1|60934.7|60917|439
1622470500000|2021-05-31 14:15:00|60941.3|60921.3|60957.6|60937.6|60958|60938|60938.6|60920|465
1622470800000|2021-05-31 14:20:00|60957.8|60937.8|60958.8|60938.8|60960.1|60940.1|60942.3|60922.3|558
1622471100000|2021-05-31 14:25:00|60959|60939|60951.8|60931.8|60963.2|60945.1|60949.6|60931.1|481
1622471400000|2021-05-31 14:30:00|60951.6|60931.6|60948|60928|60957|60938.7|60945|60925.1|565
1622471700000|2021-05-31 14:35:00|60948.6|60928.6|60938.9|60918.9|60949.2|60931.7|60934|60916.3|503
1622472000000|2021-05-31 14:40:00|60939|60919|60922.4|60902.4|60940|60920|60919.7|60901.6|548
1622472300000|2021-05-31 14:45:00|60922.3|60902.3|60935.9|60915.9|60941.6|60922.8|60919.9|60902.2|571
1622472600000|2021-05-31 14:50:00|60935.7|60915.7|60877.3|60857.3|60949|60929.5|60876.7|60856.7|851
1622472900000|2021-05-31 14:55:00|60877.4|60857.4|60834.3|60814.3|60880.6|60860.6|60832.3|60813.2|1064
1622473200000|2021-05-31 15:00:00|60834.1|60814.1|60842|60822|60869.5|60852.7|60821.6|60806.6|1038
1622473500000|2021-05-31 15:05:00|60841|60826|60849.2|60834.2|60859.1|60839.1|60840.6|60820.6|758
1622473800000|2021-05-31 15:10:00|60850.8|60830.8|60826.6|60806.6|60855.4|60837.2|60815.2|60795.2|830
1622474100000|2021-05-31 15:15:00|60825.4|60805.4|60842.6|60822.6|60849.6|60829.6|60825.2|60805.2|678
1622474400000|2021-05-31 15:20:00|60842.8|60822.8|60833.5|60813.5|60843.2|60823.2|60825.9|60805.9|624
1622474700000|2021-05-31 15:25:00|60833.4|60813.4|60841.6|60821.6|60846.1|60826.1|60833.2|60813.4|608
1622475000000|2021-05-31 15:30:00|60842.3|60822.3|60844.3|60824.3|60847.3|60827.3|60837.7|60817.7|574
1622475300000|2021-05-31 15:35:00|60844.1|60824.1|60839.4|60819.4|60845.4|60825.4|60831|60811|448
1622475600000|2021-05-31 15:40:00|60839.1|60819.1|60831.4|60811.4|60839.5|60821.7|60828|60808|368
1622475900000|2021-05-31 15:45:00|60831.2|60811.2|60819.6|60799.6|60831.2|60811.2|60812.3|60792.3|611
1622476200000|2021-05-31 15:50:00|60819.4|60799.4|60820.4|60800.4|60824.6|60804.6|60817.1|60797.1|595
1622476500000|2021-05-31 15:55:00|60820.6|60800.6|60822.7|60802.7|60823.6|60805.3|60816.2|60796.2|393
1622476800000|2021-05-31 16:00:00|60822.8|60802.8|60821.7|60801.7|60825.2|60805.2|60813.8|60793.8|473
1622477100000|2021-05-31 16:05:00|60821.2|60801.2|60833.5|60813.5|60833.6|60813.6|60821.1|60801.1|431
1622477400000|2021-05-31 16:10:00|60833.3|60813.3|60830.4|60810.4|60836|60816|60827.9|60807.9|425
1622477700000|2021-05-31 16:15:00|60830.6|60810.6|60827.8|60807.8|60837.4|60817.4|60818.2|60798.2|409
1622478000000|2021-05-31 16:20:00|60827.9|60807.9|60836.2|60816.2|60838.6|60819|60827.8|60807.8|388
1622478300000|2021-05-31 16:25:00|60836.3|60816.3|60832.9|60812.9|60842.6|60822.6|60830.3|60810.3|444
1622478600000|2021-05-31 16:30:00|60833|60813|60834.2|60814.2|60838.2|60818.2|60833|60813|430
1622478900000|2021-05-31 16:35:00|60834.3|60814.3|60832.6|60812.6|60843.8|60823.8|60832.6|60812.6|430
1622479200000|2021-05-31 16:40:00|60832.4|60812.4|60831.2|60811.2|60834.6|60814.6|60824.8|60804.8|496
1622479500000|2021-05-31 16:45:00|60831.4|60811.4|60826.8|60806.8|60836.2|60817.5|60825.1|60805.1|376
1622479800000|2021-05-31 16:50:00|60826.7|60806.7|60827.5|60807.5|60830.9|60810.9|60825.7|60805.7|423
1622480100000|2021-05-31 16:55:00|60827.7|60807.7|60828.7|60808.7|60834.6|60814.6|60824.8|60804.8|369
1622480400000|2021-05-31 17:00:00|60828.6|60808.6|60834.5|60814.5|60836.6|60816.6|60827.9|60807.9|394
1622480700000|2021-05-31 17:05:00|60834.3|60814.3|60828.8|60808.8|60836.2|60816.2|60827.6|60807.6|327
1622481000000|2021-05-31 17:10:00|60828.6|60808.6|60826.9|60806.9|60829.1|60809.1|60821.5|60801.5|355
1622481300000|2021-05-31 17:15:00|60827.2|60807.2|60826|60806|60829.5|60809.5|60824.9|60804.9|215
1622481600000|2021-05-31 17:20:00|60826.2|60806.2|60823.5|60803.5|60830.7|60810.7|60822.2|60802.2|276
1622481900000|2021-05-31 17:25:00|60822.9|60802.9|60828|60808|60830.2|60810.2|60822.7|60802.7|275
1622482200000|2021-05-31 17:30:00|60828.2|60808.2|60829.2|60809.2|60830|60810|60826.7|60806.7|280
1622482500000|2021-05-31 17:35:00|60829.4|60809.4|60831.8|60811.8|60833.3|60813.3|60828.1|60808.1|358
1622482800000|2021-05-31 17:40:00|60831.5|60811.5|60830.4|60810.4|60832.9|60812.9|60828|60808|368
1622483100000|2021-05-31 17:45:00|60830.5|60810.5|60831.2|60811.2|60832.3|60812.3|60829.7|60809.7|283
1622483400000|2021-05-31 17:50:00|60832.1|60812.1|60829.7|60809.7|60834|60814|60828.6|60808.6|318
1622483700000|2021-05-31 17:55:00|60829.5|60809.5|60830.7|60810.7|60832.6|60812.6|60828.5|60808.5|288
1622484000000|2021-05-31 18:00:00|60830.5|60810.5|60828.8|60808.8|60833.2|60813.2|60827.7|60807.7|396
1622484300000|2021-05-31 18:05:00|60828.3|60808.3|60829.2|60809.2|60830.4|60810.4|60826.6|60806.6|289
1622484600000|2021-05-31 18:10:00|60828.8|60808.8|60827.5|60807.5|60830|60810|60826.3|60806.3|274
1622484900000|2021-05-31 18:15:00|60827.6|60807.6|60827.4|60807.4|60829.4|60809.4|60826|60806|218
1622485200000|2021-05-31 18:20:00|60827.3|60807.3|60828.8|60808.8|60829.6|60809.6|60825.7|60805.7|243
1622485500000|2021-05-31 18:25:00|60828.9|60808.9|60828.6|60808.6|60830.3|60810.3|60827.1|60807.1|238
1622485800000|2021-05-31 18:30:00|60828.3|60808.3|60827.4|60807.4|60829.7|60809.7|60825.5|60805.5|160
1622486100000|2021-05-31 18:35:00|60827.1|60807.1|60827.1|60807.1|60830|60810|60824.9|60804.9|163
1622486400000|2021-05-31 18:40:00|60826.7|60806.7|60827.9|60807.9|60828.4|60808.4|60825.6|60805.6|210
1622486700000|2021-05-31 18:45:00|60827.6|60807.6|60832.8|60812.8|60833.6|60813.6|60826.2|60806.2|351
1622487000000|2021-05-31 18:50:00|60831.2|60811.2|60833.8|60813.8|60838.2|60818.2|60828|60809.3|409
1622487300000|2021-05-31 18:55:00|60833.7|60813.7|60831.8|60811.8|60835.2|60815.2|60831|60811|245
1622487600000|2021-05-31 19:00:00|60832.1|60812.1|60831.4|60811.4|60834.3|60814.3|60830.7|60810.7|264
1622487900000|2021-05-31 19:05:00|60831.3|60811.3|60833.5|60813.5|60835|60815|60829.8|60809.8|209
1622488200000|2021-05-31 19:10:00|60833.4|60813.4|60833.8|60813.8|60834.7|60814.7|60831.9|60811.9|157
1622488500000|2021-05-31 19:15:00|60833.5|60813.5|60837.3|60817.3|60838.9|60818.9|60832.6|60812.6|245
1622488800000|2021-05-31 19:20:00|60837.4|60817.4|60837.7|60817.7|60839.8|60819.8|60837.1|60817.1|196
1622489100000|2021-05-31 19:25:00|60837.5|60817.5|60837.2|60817.2|60838.3|60818.3|60834.9|60814.9|210
1622489400000|2021-05-31 19:30:00|60837.5|60817.5|60836.7|60816.7|60839.5|60819.5|60833.8|60815.9|182
1622489700000|2021-05-31 19:35:00|60836.9|60816.9|60836.1|60816.1|60837.6|60817.6|60835.1|60815.1|267
1622490000000|2021-05-31 19:40:00|60835.7|60815.7|60836.5|60816.5|60837.5|60817.6|60832.6|60815.5|162
1622490300000|2021-05-31 19:45:00|60836.4|60816.4|60840.1|60820.1|60842.8|60822.8|60834.7|60815.4|245
1622490600000|2021-05-31 19:50:00|60839.8|60819.8|60840.4|60820.4|60842.9|60822.9|60836.5|60818.8|228
1622490900000|2021-05-31 19:55:00|60840.5|60820.5|60836.8|60816.8|60841.3|60821.3|60833.7|60813.7|345
1622491200000|2021-05-31 20:00:00|60837.2|60817.2|60836.6|60816.6|60838.5|60818.5|60833.8|60813.8|275
1622491500000|2021-05-31 20:05:00|60836.1|60816.1|60836.9|60816.9|60838.4|60818.4|60834.9|60814.9|185
1622491800000|2021-05-31 20:10:00|60836.3|60816.3|60837.2|60817.2|60838.6|60818.6|60834.9|60814.9|221
1622492100000|2021-05-31 20:15:00|60837.4|60817.4|60837.1|60817.1|60838.2|60818.2|60835.9|60815.9|180
1622492400000|2021-05-31 20:20:00|60837.2|60817.2|60837.9|60817.9|60839.1|60819.1|60835.6|60815.6|263
1622492700000|2021-05-31 20:25:00|60836.7|60816.7|60835|60815|60838|60818|60829.4|60809.4|266
1622493000000|2021-05-31 20:30:00|60834.6|60814.6|60832|60812|60838.8|60816.1|60824.8|60804.3|379
1622493300000|2021-05-31 20:35:00|60832.1|60812.1|60830.2|60810.2|60837|60813.7|60823.1|60803.1|317
1622493600000|2021-05-31 20:40:00|60829.7|60809.7|60828|60808|60835.9|60813.3|60827.4|60805.7|196
1622493900000|2021-05-31 20:45:00|60827.9|60807.9|60833.7|60812.8|60839.2|60814.6|60827.9|60807.5|213
1622494200000|2021-05-31 20:50:00|60834|60812.6|60839|60819|60841.8|60819.2|60823.3|60801.6|355
1622494500000|2021-05-31 20:55:00|60839.5|60819.5|60842|60809.6|60847.1|60822.1|60839.5|60803|257
1622494800000|2021-05-31 21:00:00|60840|60812.2|60836.4|60809.7|60842.9|60812.8|60836.4|60808.4|35
1622495100000|2021-05-31 21:05:00|60843.4|60805.3|60848.3|60798.1|60853|60814.7|60831.5|60795.1|77
1622495400000|2021-05-31 21:10:00|60848.4|60797.9|60842.6|60801.6|60859.7|60815|60833.1|60786.4|102
1622495700000|2021-05-31 21:15:00|60832|60810.6|60838.7|60809.4|60853.6|60813.7|60830.7|60799.1|111
1622496000000|2021-05-31 21:20:00|60838.8|60810.2|60841.3|60807.1|60860.3|60814.5|60830.5|60796.4|115
1622496300000|2021-05-31 21:25:00|60836.5|60809.5|60835.1|60809.3|60848.8|60817.4|60835.1|60797.5|120
1622496600000|2021-05-31 21:30:00|60835|60809.4|60846.6|60805.8|60850.5|60816.9|60833|60800.5|121
1622496900000|2021-05-31 21:35:00|60847.3|60806.2|60844.8|60811.2|60852.3|60818.4|60837.1|60805.2|190
1622497200000|2021-05-31 21:40:00|60844.4|60811.3|60843.3|60810.2|60853.9|60816.6|60835.5|60803.9|256
1622497500000|2021-05-31 21:45:00|60843.7|60811.4|60835.6|60803.4|60849.4|60815.2|60828|60801.5|201
1622497800000|2021-05-31 21:50:00|60835.5|60803.3|60844.8|60809|60849.6|60814.7|60830.8|60793.7|183
1622498100000|2021-05-31 21:55:00|60834.7|60814.5|60837.9|60813.2|60849.8|60817.1|60830|60803|162
1622498400000|2021-05-31 22:00:00|60840.9|60811.6|60828.6|60808.6|60843.5|60820.5|60823.6|60803.6|483
1622498700000|2021-05-31 22:05:00|60828.9|60808.9|60826.9|60806.9|60832|60812|60826|60806|274
1622499000000|2021-05-31 22:10:00|60826.7|60806.7|60825.4|60805.4|60829|60809|60823.4|60803.4|244
1622499300000|2021-05-31 22:15:00|60824.2|60804.2|60832.5|60812.5|60832.9|60812.9|60824.2|60804.2|262
1622499600000|2021-05-31 22:20:00|60832.1|60812.1|60823.7|60803.7|60833.1|60813.1|60821.8|60801.8|243
1622499900000|2021-05-31 22:25:00|60823.4|60803.4|60821.8|60801.8|60827.6|60807.6|60821.3|60801.3|235
1622500200000|2021-05-31 22:30:00|60821.5|60801.5|60810.3|60790.3|60823.3|60803.3|60805.3|60785.3|320
1622500500000|2021-05-31 22:35:00|60814.3|60794.3|60818.1|60798.1|60819|60800.1|60813.6|60793.6|182
1622500800000|2021-05-31 22:40:00|60818.3|60798.3|60817.7|60797.7|60819.4|60799.9|60814.7|60794.9|206
1622501100000|2021-05-31 22:45:00|60818.5|60798.5|60816.1|60796.1|60819.1|60799.1|60813.4|60793.9|360
1622501400000|2021-05-31 22:50:00|60816.2|60796.2|60823.6|60803.6|60826.3|60806.3|60814.8|60794.8|350
1622501700000|2021-05-31 22:55:00|60824.1|60804.1|60820.9|60800.9|60824.6|60804.6|60818.3|60800.2|171
1622502000000|2021-05-31 23:00:00|60821|60801|60828.3|60808.3|60828.8|60808.8|60820.1|60800.1|223
1622502300000|2021-05-31 23:05:00|60828.2|60808.2|60823.2|60803.2|60829|60809|60822.8|60802.8|198
1622502600000|2021-05-31 23:10:00|60823.1|60803.1|60818.2|60798.2|60824.4|60805.6|60817|60797|181
1622502900000|2021-05-31 23:15:00|60818.1|60798.1|60823.5|60803.5|60823.7|60805.1|60817.6|60797.6|183
1622503200000|2021-05-31 23:20:00|60823.2|60803.2|60814.9|60794.9|60823.7|60804.6|60814|60794|251
1622503500000|2021-05-31 23:25:00|60815|60795|60815.3|60795.3|60821.1|60801.1|60812.2|60794.5|213
1622503800000|2021-05-31 23:30:00|60815.5|60795.5|60815.7|60795.7|60818.9|60798.9|60811.4|60794|220
1622504100000|2021-05-31 23:35:00|60816.9|60796.9|60804.5|60784.5|60817.6|60797.9|60802.7|60784.5|203
1622504400000|2021-05-31 23:40:00|60804.8|60784.8|60800.1|60780.1|60804.8|60784.8|60796.9|60778.5|417
1622504700000|2021-05-31 23:45:00|60800|60780|60805.8|60785.8|60807|60787|60797.4|60779.8|303
1622505000000|2021-05-31 23:50:00|60805.7|60785.7|60806.7|60786.7|60807.8|60789.5|60802.1|60782.9|268
1622505300000|2021-05-31 23:55:00|60807.7|60787.7|60808.7|60788.7|60809.2|60790.8|60803.1|60785.4|229
1622505600000|2021-06-01 00:00:00|60806.4|60791.4|60825.8|60805.8|60827.3|60807.3|60798.9|60778.9|629
1622505900000|2021-06-01 00:05:00|60826.1|60806.1|60831.9|60811.9|60832.9|60813.9|60822.2|60802.2|515
1622506200000|2021-06-01 00:10:00|60831.5|60811.5|60841|60821|60844.4|60826.1|60831.5|60811.5|502
1622506500000|2021-06-01 00:15:00|60840.9|60820.9|60835.6|60815.6|60841.3|60821.3|60830.6|60813.2|440
1622506800000|2021-06-01 00:20:00|60837.2|60817.2|60850.9|60830.9|60851.2|60831.2|60835.7|60815.7|496
1622507100000|2021-06-01 00:25:00|60850.5|60830.5|60838.1|60818.1|60853.2|60833.2|60837|60817|430
1622507400000|2021-06-01 00:30:00|60838.4|60818.4|60833.4|60813.4|60839.5|60819.5|60826.9|60809.4|418
1622507700000|2021-06-01 00:35:00|60833.3|60813.3|60827.3|60807.3|60833.9|60813.9|60824.5|60804.5|438
1622508000000|2021-06-01 00:40:00|60827.5|60807.5|60832.5|60812.5|60839|60819|60822.5|60804.8|462
1622508300000|2021-06-01 00:45:00|60832.6|60812.6|60827.3|60812.3|60834.1|60814.1|60827.3|60808.5|385
1622508600000|2021-06-01 00:50:00|60827.2|60812.2|60829.1|60809.1|60831.3|60813|60819.6|60800.2|541
1622508900000|2021-06-01 00:55:00|60828.7|60808.7|60822.6|60802.6|60829.5|60809.5|60817.3|60797.3|525
1622509200000|2021-06-01 01:00:00|60822.4|60802.4|60822.5|60807.5|60828.5|60808.5|60815.6|60795.6|663
1622509500000|2021-06-01 01:05:00|60823|60808|60820.5|60800.5|60826|60808.1|60816.1|60796.2|474
1622509800000|2021-06-01 01:10:00|60821.4|60801.4|60809.6|60789.6|60826.2|60806.2|60806|60786|659
1622510100000|2021-06-01 01:15:00|60809.1|60789.1|60797.4|60777.4|60811.2|60791.2|60790.3|60770.3|712
1622510400000|2021-06-01 01:20:00|60797|60777|60800.9|60780.9|60809.1|60789.1|60788.5|60768.5|634
1622510700000|2021-06-01 01:25:00|60801|60781|60808.7|60788.7|60809.2|60789.2|60796|60776|516
1622511000000|2021-06-01 01:30:00|60808.5|60788.5|60804.3|60784.3|60816|60796|60803.2|60783.2|737
1622511300000|2021-06-01 01:35:00|60804.7|60784.7|60810.5|60790.5|60812.7|60792.7|60803.2|60783.2|757
1622511600000|2021-06-01 01:40:00|60810.7|60790.7|60813.1|60793.1|60815.2|60795.2|60802.2|60782.2|621
1622511900000|2021-06-01 01:45:00|60812.9|60792.9|60807.4|60787.4|60813.6|60793.6|60806.8|60787.4|499
1622512200000|2021-06-01 01:50:00|60807.7|60787.7|60808|60788|60808.5|60788.5|60799.3|60779.3|599
1622512500000|2021-06-01 01:55:00|60808.1|60788.1|60811.2|60791.2|60818.4|60798.4|60804.6|60784.6|628
1622512800000|2021-06-01 02:00:00|60811.6|60791.6|60816.1|60796.1|60820.4|60800.4|60809|60789|563
1622513100000|2021-06-01 02:05:00|60816|60796|60799.8|60779.8|60816.2|60796.2|60792.8|60772.8|559
1622513400000|2021-06-01 02:10:00|60799.7|60779.7|60805.9|60785.9|60806.7|60786.7|60797.1|60777.1|542
1622513700000|2021-06-01 02:15:00|60806|60786|60815.9|60795.9|60819.1|60799.1|60805.4|60785.4|525
1622514000000|2021-06-01 02:20:00|60815.8|60795.8|60814.8|60794.8|60819.2|60799.2|60809.9|60792.5|406
1622514300000|2021-06-01 02:25:00|60815.7|60795.7|60813.2|60793.2|60815.7|60796.6|60807.4|60789.8|349
1622514600000|2021-06-01 02:30:00|60813.6|60793.6|60818.6|60798.6|60820.2|60801.1|60812.7|60793.1|460
1622514900000|2021-06-01 02:35:00|60818.5|60798.5|60823.8|60803.8|60825|60806.8|60815.8|60798.3|457
1622515200000|2021-06-01 02:40:00|60823.9|60803.9|60828.6|60808.6|60828.9|60809.6|60823.3|60803.3|273
1622515500000|2021-06-01 02:45:00|60828.5|60808.5|60816.1|60796.1|60828.7|60808.7|60813.6|60793.6|408
1622515800000|2021-06-01 02:50:00|60816|60796|60816|60796|60817.7|60797.7|60808.2|60790.6|441
1622516100000|2021-06-01 02:55:00|60816.3|60796.3|60830.5|60810.5|60839.5|60819.5|60815.7|60795.7|598
1622516400000|2021-06-01 03:00:00|60830.4|60810.4|60836.1|60816.1|60836.1|60816.1|60823|60805.2|446
1622516700000|2021-06-01 03:05:00|60835.7|60815.7|60831.4|60811.4|60840.9|60820.9|60828.8|60811.3|499
1622517000000|2021-06-01 03:10:00|60831.3|60811.3|60822.4|60802.4|60831.8|60811.8|60819.4|60800.2|529
1622517300000|2021-06-01 03:15:00|60822.5|60802.5|60820.6|60800.6|60823.2|60804.3|60815.2|60797.4|440
1622517600000|2021-06-01 03:20:00|60821.3|60801.3|60813.9|60793.9|60821.4|60801.5|60811.5|60791.5|393
1622517900000|2021-06-01 03:25:00|60813.6|60793.6|60813.6|60793.6|60816|60797|60810.3|60791.8|435
1622518200000|2021-06-01 03:30:00|60814.2|60794.2|60810.7|60790.7|60816.2|60796.6|60810.2|60790.5|460
1622518500000|2021-06-01 03:35:00|60810.6|60790.6|60816.3|60796.3|60817.6|60797.6|60808|60790|238
1622518800000|2021-06-01 03:40:00|60816.2|60796.2|60816.4|60796.4|60818.6|60799.5|60810.4|60792.8|293
1622519100000|2021-06-01 03:45:00|60816.5|60796.5|60819.4|60799.4|60823.9|60806|60813.6|60796.4|366
1622519400000|2021-06-01 03:50:00|60820.2|60800.2|60827.3|60807.3|60827.7|60807.7|60816.5|60798.2|407
1622519700000|2021-06-01 03:55:00|60827.1|60807.1|60820.6|60800.6|60830.2|60810.2|60819.7|60800.2|367
1622520000000|2021-06-01 04:00:00|60820.7|60800.7|60828.8|60808.8|60829.9|60809.9|60819.5|60800.6|368
1622520300000|2021-06-01 04:05:00|60829.2|60809.2|60829.4|60809.4|60833.7|60814.7|60826|60806|318
1622520600000|2021-06-01 04:10:00|60829.6|60809.6|60828.8|60808.8|60833|60814.4|60824.1|60806.3|322
1622520900000|2021-06-01 04:15:00|60828.6|60808.6|60831.1|60811.1|60835.2|60816.8|60826.7|60808.5|348
1622521200000|2021-06-01 04:20:00|60831.2|60811.2|60833.8|60818.8|60837.7|60818.8|60827.6|60810.3|277
1622521500000|2021-06-01 04:25:00|60833.7|60818.7|60841.1|60821.1|60842|60822|60833.4|60815.4|373
1622521800000|2021-06-01 04:30:00|60841.2|60821.2|60839.4|60819.4|60854.3|60834.3|60836.8|60816.8|692
1622522100000|2021-06-01 04:35:00|60839.6|60819.6|60834.8|60814.8|60843.9|60823.9|60832.3|60813.8|518
1622522400000|2021-06-01 04:40:00|60834.5|60814.5|60846.2|60826.2|60851.3|60831.3|60834.5|60814.5|438
1622522700000|2021-06-01 04:45:00|60846.1|60826.1|60845|60825|60856.5|60836.5|60840.9|60822.6|573
1622523000000|2021-06-01 04:50:00|60844.3|60824.3|60850|60830|60850.2|60830.2|60843.1|60823.1|487
1622523300000|2021-06-01 04:55:00|60849.8|60829.8|60860|60840|60860.3|60840.3|60846|60828.4|514
1622523600000|2021-06-01 05:00:00|60859.7|60839.7|60854.4|60834.4|60862.3|60842.3|60849.4|60830.9|440
1622523900000|2021-06-01 05:05:00|60854.3|60834.3|60851.7|60836.7|60858.7|60839.8|60850.9|60832.6|365
1622524200000|2021-06-01 05:10:00|60851.8|60836.8|60850.7|60830.7|60858.2|60840.3|60844.6|60824.6|412
1622524500000|2021-06-01 05:15:00|60850.3|60830.3|60852.6|60832.6|60856.1|60838.4|60847.5|60830|453
1622524800000|2021-06-01 05:20:00|60852.5|60832.5|60858.1|60838.1|60859.2|60839.8|60849.4|60831.5|322
1622525100000|2021-06-01 05:25:00|60858.7|60838.7|60870.3|60850.3|60875.7|60857.5|60856.3|60837.5|499
1622525400000|2021-06-01 05:30:00|60867.7|60852.7|60872|60852|60873.7|60854|60865.9|60847.5|442
1622525700000|2021-06-01 05:35:00|60871.7|60851.7|60877.6|60857.6|60880.9|60860.9|60864.5|60847.1|530
1622526000000|2021-06-01 05:40:00|60877.5|60857.5|60873.6|60853.6|60879|60861.3|60869.3|60852.2|555
1622526300000|2021-06-01 05:45:00|60873.7|60853.7|60856.9|60836.9|60874.8|60857.1|60853.3|60835.8|547
1622526600000|2021-06-01 05:50:00|60856.6|60836.6|60851.2|60831.2|60861.4|60842.7|60845.7|60828.2|431
1622526900000|2021-06-01 05:55:00|60851.3|60831.3|60844.9|60824.9|60851.4|60833.5|60840.3|60820.7|472
1622527200000|2021-06-01 06:00:00|60844.3|60824.3|60838.3|60818.3|60846|60828.2|60834.5|60817.8|652
1622527500000|2021-06-01 06:05:00|60838.1|60818.1|60860.9|60840.9|60861.4|60841.4|60832.7|60812.7|570
1622527800000|2021-06-01 06:10:00|60861.4|60841.4|60859.9|60844.9|60867.9|60851.9|60851.7|60836.7|707
1622528100000|2021-06-01 06:15:00|60859.7|60844.7|60832.5|60817.5|60862.7|60847.7|60828.7|60811.8|757
1622528400000|2021-06-01 06:20:00|60832.3|60817.3|60833.8|60818.8|60850.8|60833.6|60831.3|60815.1|598
1622528700000|2021-06-01 06:25:00|60834.4|60819.4|60821|60806|60834.4|60819.4|60817|60802|593
1622529000000|2021-06-01 06:30:00|60820.9|60805.9|60825.4|60810.4|60827.9|60812.9|60816|60801|550
1622529300000|2021-06-01 06:35:00|60825.7|60810.7|60819.3|60804.3|60829.9|60814.8|60816.6|60800.1|633
1622529600000|2021-06-01 06:40:00|60819.2|60804.2|60801|60786|60828.6|60811.1|60800|60782.6|697
1622529900000|2021-06-01 06:45:00|60801.2|60786.2|60797.5|60782.5|60805.6|60790.6|60788.9|60772.3|637
1622530200000|2021-06-01 06:50:00|60797.4|60782.4|60787.3|60772.3|60800.3|60785.3|60776.9|60761.8|626
1622530500000|2021-06-01 06:55:00|60787.2|60772.2|60802.3|60787.3|60807|60792|60781.6|60766.6|806
1622530800000|2021-06-01 07:00:00|60802.2|60787.2|60796.8|60781.8|60812.5|60797.5|60787.6|60772.6|883
1622531100000|2021-06-01 07:05:00|60797|60782|60797.9|60782.9|60826.9|60811.9|60796.7|60781.7|749
1622531400000|2021-06-01 07:10:00|60797.2|60782.2|60796.9|60781.9|60810.8|60795.8|60785.5|60768.4|801
1622531700000|2021-06-01 07:15:00|60797.1|60782.1|60797.7|60782.7|60808.9|60792.2|60785.8|60770.7|775
1622532000000|2021-06-01 07:20:00|60797.8|60782.8|60801.3|60786.3|60816.5|60801.5|60797.4|60782.4|663
1622532300000|2021-06-01 07:25:00|60801.9|60786.9|60795.5|60775.5|60821.6|60806|60792.8|60775.3|729
1622532600000|2021-06-01 07:30:00|60795|60775|60759.3|60744.3|60795|60777.4|60759.3|60742.7|814
1622532900000|2021-06-01 07:35:00|60758.8|60743.8|60766.3|60751.3|60782.3|60767.3|60758|60743|746
1622533200000|2021-06-01 07:40:00|60767.7|60752.7|60786.6|60771.6|60792.5|60776.2|60760.7|60745.7|710
1622533500000|2021-06-01 07:45:00|60786.5|60771.5|60772.7|60752.7|60788.9|60771.8|60769.3|60752.7|694
1622533800000|2021-06-01 07:50:00|60769.5|60754.5|60802.3|60787.3|60806.4|60787.6|60763|60748|776
1622534100000|2021-06-01 07:55:00|60802.1|60787.1|60759.3|60739.3|60804.6|60787.5|60758.1|60738.4|776
1622534400000|2021-06-01 08:00:00|60760|60740|60787.4|60772.4|60801.9|60785.8|60758.5|60738.6|842
1622534700000|2021-06-01 08:05:00|60787.3|60772.3|60814.5|60799.5|60815.4|60800.4|60783.6|60768.6|753
1622535000000|2021-06-01 08:10:00|60817.1|60802.1|60848.6|60833.6|60849.9|60834.9|60816.6|60801.6|873
1622535300000|2021-06-01 08:15:00|60848.8|60833.8|60859.5|60844.5|60860.6|60845.3|60823.7|60806.6|837
1622535600000|2021-06-01 08:20:00|60859.7|60844.7|60858.5|60843.5|60872.6|60856.6|60843.7|60828.7|881
1622535900000|2021-06-01 08:25:00|60858.2|60843.2|60868.1|60853.1|60889.5|60874.5|60857|60842|852
1622536200000|2021-06-01 08:30:00|60868.3|60853.3|60878.9|60863.9|60896.3|60881.3|60867.5|60852.5|845
1622536500000|2021-06-01 08:35:00|60879|60864|60865|60850|60884.2|60869.2|60864.7|60849.7|767
1622536800000|2021-06-01 08:40:00|60865.1|60850.1|60850.7|60835.7|60865.5|60850.5|60849.7|60834.7|714
1622537100000|2021-06-01 08:45:00|60850.2|60835.2|60838.7|60823.7|60853.3|60838.3|60834.7|60819.7|738
1622537400000|2021-06-01 08:50:00|60839.2|60824.2|60816.6|60801.6|60839.2|60824.2|60813.5|60798.5|701
1622537700000|2021-06-01 08:55:00|60816.3|60801.3|60816.5|60796.5|60822.2|60805.1|60802.1|60787.1|744
1622538000000|2021-06-01 09:00:00|60816.6|60796.6|60808.2|60793.2|60816.7|60798.2|60784.8|60769.8|841
1622538300000|2021-06-01 09:05:00|60808|60793|60804.4|60789.4|60809.3|60794.3|60798.9|60783.9|641
1622538600000|2021-06-01 09:10:00|60804.2|60789.2|60788.8|60773.8|60806.6|60791.6|60786|60771|603
1622538900000|2021-06-01 09:15:00|60789.1|60774.1|60779.5|60764.5|60796.3|60781.3|60778.4|60763.4|685
1622539200000|2021-06-01 09:20:00|60779.3|60764.3|60783.3|60768.3|60792.2|60775.3|60778.1|60763.1|590
1622539500000|2021-06-01 09:25:00|60785.6|60765.6|60776.4|60761.4|60793.1|60778.1|60771.6|60756.6|582
1622539800000|2021-06-01 09:30:00|60776.7|60761.7|60790.9|60775.9|60791.9|60776.9|60774.8|60759.8|723
1622540100000|2021-06-01 09:35:00|60790.7|60775.7|60800.7|60780.7|60802.8|60785|60783.4|60768.4|699
1622540400000|2021-06-01 09:40:00|60800.6|60780.6|60803.9|60788.9|60807.2|60792.2|60788.1|60772.7|754
1622540700000|2021-06-01 09:45:00|60803.8|60788.8|60794.7|60779.7|60810.2|60795.2|60785|60770|739
1622541000000|2021-06-01 09:50:00|60792.8|60777.8|60792.3|60777.3|60806.5|60790.4|60789.9|60774.8|685
1622541300000|2021-06-01 09:55:00|60792.4|60777.4|60800.9|60785.9|60819.3|60802.7|60788.8|60771.5|779
1622541600000|2021-06-01 10:00:00|60801|60786|60823.9|60808.9|60833.5|60815.8|60801|60786|813
1622541900000|2021-06-01 10:05:00|60823.7|60808.7|60809|60794|60824.5|60809.5|60805.8|60790.8|824
1622542200000|2021-06-01 10:10:00|60808.2|60793.2|60826.2|60811.2|60826.2|60811.2|60795.7|60778.9|755
1622542500000|2021-06-01 10:15:00|60826.1|60811.1|60824.9|60809.9|60828.5|60812.6|60818.6|60802.4|663
1622542800000|2021-06-01 10:20:00|60824.6|60809.6|60831.4|60816.4|60835.3|60818.8|60818.4|60802.3|667
1622543100000|2021-06-01 10:25:00|60831.5|60816.5|60838.8|60823.8|60842.4|60824.5|60828|60813|672
1622543400000|2021-06-01 10:30:00|60838.9|60823.9|60846.6|60831.6|60855.6|60839.4|60838.4|60823.4|668
1622543700000|2021-06-01 10:35:00|60846.4|60831.4|60852.8|60832.8|60853.5|60838.5|60840.6|60825.6|693
1622544000000|2021-06-01 10:40:00|60852.4|60832.4|60847.6|60832.6|60853.4|60838.4|60844.3|60829.3|571
1622544300000|2021-06-01 10:45:00|60847.5|60832.5|60836|60821|60847.7|60832.7|60829.7|60814.7|628
1622544600000|2021-06-01 10:50:00|60836.3|60821.3|60836.6|60821.6|60841.2|60824.2|60829.1|60814.1|630
1622544900000|2021-06-01 10:55:00|60836.8|60821.8|60849.3|60834.3|60850.2|60835.2|60831.7|60814.4|649
1622545200000|2021-06-01 11:00:00|60849.4|60834.4|60863.1|60848.1|60864.4|60849.4|60847.6|60830.2|730
1622545500000|2021-06-01 11:05:00|60863|60848|60855.5|60840.5|60865.4|60848.4|60850.4|60835.4|635
1622545800000|2021-06-01 11:10:00|60855.3|60840.3|60862|60847|60862.9|60847.9|60853.3|60838.3|561
1622546100000|2021-06-01 11:15:00|60862.1|60847.1|60865.3|60850.3|60865.8|60850.8|60858.5|60842.6|592
1622546400000|2021-06-01 11:20:00|60864.1|60849.1|60848.7|60833.7|60869.6|60854.6|60842.1|60826.1|751
1622546700000|2021-06-01 11:25:00|60849|60834|60849.3|60834.3|60852.2|60836.3|60842.8|60827.8|588
1622547000000|2021-06-01 11:30:00|60849.8|60834.8|60848.1|60833.1|60853.2|60838.2|60845.3|60830.3|487
1622547300000|2021-06-01 11:35:00|60848.3|60833.3|60827.6|60812.6|60849.5|60834.5|60827|60812|527
1622547600000|2021-06-01 11:40:00|60827.5|60812.5|60831.3|60816.3|60833.4|60818.4|60825.7|60810.7|562
1622547900000|2021-06-01 11:45:00|60831.2|60816.2|60861.4|60846.4|60869.2|60854.2|60830.9|60815.9|656
1622548200000|2021-06-01 11:50:00|60861.3|60846.3|60854.3|60839.3|60869.1|60854.1|60852|60837|608
1622548500000|2021-06-01 11:55:00|60855.3|60840.3|60855|60840|60862.6|60847.6|60851.9|60836.9|681
1622548800000|2021-06-01 12:00:00|60855.1|60840.1|60833.4|60818.4|60858.6|60843.6|60830.1|60815.1|804
1622549100000|2021-06-01 12:05:00|60833.2|60818.2|60834.3|60819.3|60839.6|60823.7|60828.2|60813.2|689
1622549400000|2021-06-01 12:10:00|60834.1|60819.1|60839.4|60824.4|60845|60830|60830.4|60815.4|639
1622549700000|2021-06-01 12:15:00|60839.5|60824.5|60855.6|60840.6|60861.4|60845.7|60839.5|60824.5|645
1622550000000|2021-06-01 12:20:00|60854.6|60839.6|60855.5|60840.5|60864.1|60849.1|60847.1|60832.1|697
1622550300000|2021-06-01 12:25:00|60855.7|60840.7|60857|60842|60869.7|60854.7|60843.1|60827.1|709
1622550600000|2021-06-01 12:30:00|60857.5|60842.5|60863.1|60848.1|60870.6|60855.6|60850|60835|725
1622550900000|2021-06-01 12:35:00|60863.5|60848.5|60870.5|60855.5|60878.6|60863.6|60859.2|60844.2|691
1622551200000|2021-06-01 12:40:00|60871.1|60856.1|60854.7|60839.7|60872|60857|60853.9|60838.9|673
1622551500000|2021-06-01 12:45:00|60854.9|60839.9|60843|60828|60863.3|60848.3|60842.3|60827.3|660
1622551800000|2021-06-01 12:50:00|60840.8|60825.8|60837.8|60822.8|60845.9|60830.9|60834.4|60819.4|617
1622552100000|2021-06-01 12:55:00|60837.9|60822.9|60840.5|60825.5|60853.3|60838.3|60837.7|60822.7|695
1622552400000|2021-06-01 13:00:00|60839.5|60824.5|60857.2|60842.2|60858.1|60843.1|60831.9|60816.9|638
1622552700000|2021-06-01 13:05:00|60857.5|60842.5|60862.9|60847.9|60867.5|60851.5|60854.8|60838.4|616
1622553000000|2021-06-01 13:10:00|60863|60848|60852.8|60832.8|60885.5|60869.5|60850.2|60832.5|741
1622553300000|2021-06-01 13:15:00|60852.7|60832.7|60867.1|60852.1|60872|60857|60843|60826.4|694
1622553600000|2021-06-01 13:20:00|60866|60851|60828.8|60813.8|60868.3|60851.3|60828.4|60813.4|817
1622553900000|2021-06-01 13:25:00|60828.3|60813.3|60818.9|60803.9|60829.9|60814.9|60816.5|60797.6|780
1622554200000|2021-06-01 13:30:00|60817.4|60802.4|60813.3|60798.3|60831.1|60816.1|60803|60787.1|711
1622554500000|2021-06-01 13:35:00|60814.2|60799.2|60827.7|60812.7|60835.1|60820.1|60804.8|60789.8|864
1622554800000|2021-06-01 13:40:00|60826.4|60811.4|60809.3|60794.3|60826.4|60811.4|60795.3|60780.3|797
1622555100000|2021-06-01 13:45:00|60809.1|60794.1|60790.8|60775.8|60812.7|60797.7|60776.8|60761.8|836
1622555400000|2021-06-01 13:50:00|60790.9|60775.9|60778.7|60763.7|60803.8|60786.3|60775.7|60760.7|832
1622555700000|2021-06-01 13:55:00|60778.5|60763.5|60771|60751|60781.4|60766.4|60757.7|60737.7|883
1622556000000|2021-06-01 14:00:00|60773.1|60753.1|60759.1|60744.1|60782.6|60764.3|60703.1|60683.1|1060
1622556300000|2021-06-01 14:05:00|60759.9|60744.9|60733.2|60718.2|60765.7|60750.7|60730.6|60715.6|933
1622556600000|2021-06-01 14:10:00|60733.4|60718.4|60732.9|60717.9|60743.8|60728.8|60722.6|60707.6|901
1622556900000|2021-06-01 14:15:00|60733.3|60718.3|60720.7|60705.7|60753.4|60738.4|60720.4|60705.4|844
1622557200000|2021-06-01 14:20:00|60721.1|60706.1|60712.8|60697.8|60725.8|60710.8|60707.4|60690|881
1622557500000|2021-06-01 14:25:00|60713.3|60698.3|60717.9|60697.9|60720.7|60705.7|60702|60687|875
1622557800000|2021-06-01 14:30:00|60717.6|60697.6|60702.1|60687.1|60721.4|60706.4|60692|60675.8|899
1622558100000|2021-06-01 14:35:00|60702.3|60687.3|60708.5|60693.5|60718.8|60701.9|60693.6|60677.4|880
1622558400000|2021-06-01 14:40:00|60708.4|60693.4|60717.1|60697.1|60717.7|60699.7|60694.2|60679.2|833
1622558700000|2021-06-01 14:45:00|60714.6|60699.6|60733.8|60718.8|60741.9|60726.9|60712.1|60695.4|933
1622559000000|2021-06-01 14:50:00|60734.2|60719.2|60754.2|60739.2|60757.6|60742.3|60719.2|60703.3|913
1622559300000|2021-06-01 14:55:00|60754|60739|60733.1|60718.1|60761|60743|60729.2|60714.2|934
1622559600000|2021-06-01 15:00:00|60733.2|60718.2|60744.6|60729.6|60749.8|60734.8|60732.4|60717.4|801
1622559900000|2021-06-01 15:05:00|60745.7|60730.7|60725|60710|60750.8|60735.8|60725|60710|703
1622560200000|2021-06-01 15:10:00|60725.1|60710.1|60708.6|60693.6|60725.8|60710.8|60708.1|60693.1|739
1622560500000|2021-06-01 15:15:00|60708.5|60693.5|60719.4|60704.4|60719.8|60704.8|60707.6|60692.6|646
1622560800000|2021-06-01 15:20:00|60719.2|60704.2|60722.1|60707.1|60725.2|60710.2|60712.1|60697.1|636
1622561100000|2021-06-01 15:25:00|60722.4|60707.4|60740.6|60725.6|60743.4|60728.4|60721.3|60706.3|677
1622561400000|2021-06-01 15:30:00|60740.9|60725.9|60756.6|60741.6|60756.6|60741.6|60735.9|60720.9|638
1622561700000|2021-06-01 15:35:00|60756.7|60741.7|60730.7|60715.7|60757.8|60742.8|60723|60708|746
1622562000000|2021-06-01 15:40:00|60730.9|60715.9|60738|60723|60741.7|60726.7|60726.8|60711.8|619
1622562300000|2021-06-01 15:45:00|60738.1|60723.1|60748.2|60733.2|60750.6|60735.3|60738.1|60723.1|657
1622562600000|2021-06-01 15:50:00|60748.1|60733.1|60746.1|60731.1|60751.8|60736.8|60738.6|60723.6|688
1622562900000|2021-06-01 15:55:00|60746|60731|60759.6|60744.6|60760.4|60744.6|60745.7|60730.7|617
1622563200000|2021-06-01 16:00:00|60760.4|60745.4|60766.5|60751.5|60773.7|60758.7|60755.5|60740.5|638
1622563500000|2021-06-01 16:05:00|60766.6|60751.6|60762.6|60747.6|60766.8|60751.8|60748|60733|678
1622563800000|2021-06-01 16:10:00|60762.9|60747.9|60773|60758|60777.1|60759.8|60758.2|60743.2|681
1622564100000|2021-06-01 16:15:00|60772.4|60757.4|60773.9|60758.9|60781.1|60766.1|60770.1|60755.1|612
1622564400000|2021-06-01 16:20:00|60773.8|60758.8|60788.2|60773.2|60788.4|60773.4|60773.3|60758.3|579
1622564700000|2021-06-01 16:25:00|60788.1|60773.1|60786.9|60771.9|60792.2|60777.2|60783.4|60767.4|711
1622565000000|2021-06-01 16:30:00|60786.7|60771.7|60791.1|60776.1|60792|60777|60783.2|60768.2|537
1622565300000|2021-06-01 16:35:00|60790.6|60775.6|60792.9|60777.9|60793.3|60778.3|60783.8|60768.8|537
1622565600000|2021-06-01 16:40:00|60792.7|60777.7|60798.7|60783.7|60801.7|60786.2|60790.4|60775.4|520
1622565900000|2021-06-01 16:45:00|60798.6|60783.6|60788.8|60773.8|60800.1|60783.8|60783.4|60766.7|515
1622566200000|2021-06-01 16:50:00|60789.3|60774.3|60790.9|60775.9|60795.7|60778.2|60788.1|60773.1|410
1622566500000|2021-06-01 16:55:00|60790.8|60775.8|60798.2|60783.2|60799.1|60783.2|60788.2|60773.2|424
1622566800000|2021-06-01 17:00:00|60798.1|60783.1|60800.7|60785.7|60801.1|60786.1|60791.7|60776.7|525
1622567100000|2021-06-01 17:05:00|60800.8|60785.8|60817|60802|60831|60811.9|60800.4|60785.4|617
1622567400000|2021-06-01 17:10:00|60817.7|60802.7|60824.7|60809.7|60827.7|60812.7|60815.4|60800.4|577
1622567700000|2021-06-01 17:15:00|60824.6|60809.6|60820|60805|60824.6|60809.6|60816|60799.2|442
1622568000000|2021-06-01 17:20:00|60819.9|60804.9|60814|60799|60820.1|60805.1|60811.1|60796.1|505
1622568300000|2021-06-01 17:25:00|60814.3|60799.3|60817.6|60802.6|60820.1|60805.1|60810.8|60794|486
1622568600000|2021-06-01 17:30:00|60817.5|60802.5|60815.1|60800.1|60821|60804.4|60810.9|60795.9|548
1622568900000|2021-06-01 17:35:00|60815.3|60800.3|60811.6|60796.6|60816.6|60800.3|60806.7|60790.4|565
1622569200000|2021-06-01 17:40:00|60811.5|60796.5|60814.3|60799.3|60823.5|60807.3|60811.5|60795.9|482
1622569500000|2021-06-01 17:45:00|60814|60799|60809.2|60794.2|60815.4|60799.7|60808.5|60793.5|488
1622569800000|2021-06-01 17:50:00|60809.3|60794.3|60816.5|60801.5|60820.4|60804.4|60808.9|60793.9|474
1622570100000|2021-06-01 17:55:00|60816.6|60801.6|60810.6|60795.6|60816.6|60801.6|60807.6|60792.6|478
1622570400000|2021-06-01 18:00:00|60811.1|60796.1|60806.6|60791.6|60813.7|60798.7|60806|60791|529
1622570700000|2021-06-01 18:05:00|60806.7|60791.7|60805.4|60790.4|60807.3|60792.3|60800.2|60785.2|375
1622571000000|2021-06-01 18:10:00|60805.5|60790.5|60811.6|60796.6|60817.4|60799.8|60797.7|60782.7|448
1622571300000|2021-06-01 18:15:00|60811.2|60796.2|60800.6|60785.6|60812.5|60797.5|60800.4|60785.4|441
1622571600000|2021-06-01 18:20:00|60800.7|60785.7|60808.1|60793.1|60813.2|60795.8|60798.8|60783.8|406
1622571900000|2021-06-01 18:25:00|60808|60793|60806.9|60791.9|60812.9|60794.8|60803.3|60788.3|329
1622572200000|2021-06-01 18:30:00|60807|60792|60806.1|60791.1|60814.5|60799.5|60804.9|60789.2|386
1622572500000|2021-06-01 18:35:00|60806.3|60791.3|60810.1|60795.1|60814.2|60799.2|60805.8|60790.8|370
1622572800000|2021-06-01 18:40:00|60809.9|60794.9|60813.5|60798.5|60814.3|60799.3|60805.6|60790.6|371
1622573100000|2021-06-01 18:45:00|60813.6|60798.6|60817.9|60802.9|60822.5|60807.5|60812.9|60797.9|397
1622573400000|2021-06-01 18:50:00|60818|60803|60821.4|60806.4|60823.7|60808.7|60816.1|60801.1|311
1622573700000|2021-06-01 18:55:00|60821.5|60806.5|60818.3|60803.3|60827.3|60812.3|60815.5|60800.5|628
1622574000000|2021-06-01 19:00:00|60818.6|60803.6|60828.1|60813.1|60828.5|60813.5|60817.8|60802.8|416
1622574300000|2021-06-01 19:05:00|60828.3|60813.3|60832.4|60817.4|60842.9|60825.2|60827.4|60812.4|425
1622574600000|2021-06-01 19:10:00|60832.5|60817.5|60849.8|60829.8|60852.4|60834.4|60829.8|60814.8|478
1622574900000|2021-06-01 19:15:00|60849.7|60829.7|60851.5|60836.5|60855.3|60837.8|60843.7|60826.5|495
1622575200000|2021-06-01 19:20:00|60851.4|60836.4|60854.8|60839.8|60854.9|60839.8|60847.3|60832.3|435
1622575500000|2021-06-01 19:25:00|60854.9|60839.9|60858.6|60843.6|60859.8|60844.8|60850.8|60835.8|466
1622575800000|2021-06-01 19:30:00|60859.3|60844.3|60860.3|60845.3|60869.5|60850.9|60858.2|60843.2|503
1622576100000|2021-06-01 19:35:00|60860.4|60845.4|60861.4|60846.4|60867.3|60850|60856|60841|510
1622576400000|2021-06-01 19:40:00|60861.5|60846.5|60856.6|60841.6|60867.8|60852.8|60856.4|60841.4|399
1622576700000|2021-06-01 19:45:00|60856.7|60841.7|60856.3|60841.3|60866.2|60847.4|60845.6|60829.7|543
1622577000000|2021-06-01 19:50:00|60856.1|60841.1|60849.9|60834.9|60864.5|60849.5|60849.5|60834.5|505
1622577300000|2021-06-01 19:55:00|60850.5|60835.5|60862.5|60842.5|60871.1|60854.9|60847.4|60830.5|683
1622577600000|2021-06-01 20:00:00|60862.7|60842.7|60861.5|60841.5|60873.3|60853.3|60861.2|60841.2|513
1622577900000|2021-06-01 20:05:00|60861.1|60841.1|60868.2|60848.2|60874.2|60854.2|60860.5|60840.5|362
1622578200000|2021-06-01 20:10:00|60868.3|60848.3|60868.8|60848.8|60873.3|60853.3|60863|60843|302
1622578500000|2021-06-01 20:15:00|60868.6|60848.6|60868.5|60848.5|60869.1|60849.1|60863.1|60844.4|301
1622578800000|2021-06-01 20:20:00|60868.4|60848.4|60885|60865|60885.9|60865.9|60866.7|60846.7|318
1622579100000|2021-06-01 20:25:00|60885.4|60865.4|60878.7|60858.7|60886.3|60866.3|60877.6|60857.6|255
1622579400000|2021-06-01 20:30:00|60878.4|60858.4|60883.3|60863.3|60885|60865|60875.4|60855.4|341
1622579700000|2021-06-01 20:35:00|60883.2|60863.2|60880.4|60860.4|60886.9|60866.9|60876.5|60856.5|408
1622580000000|2021-06-01 20:40:00|60880|60860|60895.3|60875.3|60902.9|60882.9|60879.4|60859.4|387
1622580300000|2021-06-01 20:45:00|60894.4|60874.4|60895.4|60875.4|60895.9|60875.9|60888.8|60868.8|354
1622580600000|2021-06-01 20:50:00|60894.4|60874.4|60903.2|60883.2|60904.7|60884.7|60890.6|60870.6|442
1622580900000|2021-06-01 20:55:00|60904.5|60884.5|60897.8|60877.8|60904.5|60884.5|60892|60872|289
1622581200000|2021-06-01 21:00:00|60899.1|60879.1|60889.6|60867.3|60900.9|60880.9|60887.5|60864.4|68
1622581500000|2021-06-01 21:05:00|60899|60862.1|60892.9|60863.2|60915.9|60869.9|60883.2|60832.7|170
1622581800000|2021-06-01 21:10:00|60895|60861.2|60891.3|60865.8|60908.4|60875.9|60876|60845.6|184
1622582100000|2021-06-01 21:15:00|60890.8|60865.6|60887.7|60867.7|60900.7|60870.2|60883.7|60859.1|112
1622582400000|2021-06-01 21:20:00|60886.8|60862.7|60892.2|60860.3|60894.4|60868.7|60883.3|60857.4|97
1622582700000|2021-06-01 21:25:00|60887.9|60867.9|60891.7|60871.7|60899.9|60873.1|60884.8|60862.3|161
1622583000000|2021-06-01 21:30:00|60892.9|60865.2|60889.3|60869.3|60894.5|60872.1|60887.5|60859.9|142
1622583300000|2021-06-01 21:35:00|60889.8|60869|60892.1|60864.6|60895.9|60873.9|60883.7|60859.2|159
1622583600000|2021-06-01 21:40:00|60892.5|60863.9|60893|60873|60895.1|60874.6|60888|60861.9|145
1622583900000|2021-06-01 21:45:00|60892.9|60872.9|60891.9|60871.9|60896|60876|60886.1|60864.7|249
1622584200000|2021-06-01 21:50:00|60892|60872|60892.3|60872.3|60894.1|60874.1|60891.6|60871.6|147
1622584500000|2021-06-01 21:55:00|60892.7|60872.7|60893.2|60873.2|60896|60876|60892.4|60872.4|104
1622584800000|2021-06-01 22:00:00|60893.5|60873.5|60891.5|60871.5|60893.9|60873.9|60886.8|60863.8|450
1622585100000|2021-06-01 22:05:00|60891.9|60871.9|60903.5|60883.5|60904.8|60883.8|60890.7|60870.7|451
1622585400000|2021-06-01 22:10:00|60904.5|60884.5|60901.4|60881.4|60905.4|60885.4|60900.8|60880.8|335
1622585700000|2021-06-01 22:15:00|60901.2|60881.2|60899.8|60879.8|60903.8|60883.8|60897.1|60877.1|242
1622586000000|2021-06-01 22:20:00|60900.2|60880.2|60900|60880|60902|60882|60898.5|60878.5|190
1622586300000|2021-06-01 22:25:00|60899.7|60879.7|60898.8|60878.8|60901.3|60881.3|60896.8|60876.8|214
1622586600000|2021-06-01 22:30:00|60898.7|60878.7|60890.2|60870.2|60899.8|60879.8|60889.2|60869.2|288
1622586900000|2021-06-01 22:35:00|60889.5|60869.5|60891.4|60871.4|60892.5|60872.5|60889.2|60869.2|161
1622587200000|2021-06-01 22:40:00|60891.5|60871.5|60893.7|60873.7|60894.6|60874.6|60889.3|60869.3|260
1622587500000|2021-06-01 22:45:00|60893.4|60873.4|60894.4|60874.4|60894.4|60874.4|60889.1|60869.1|184
1622587800000|2021-06-01 22:50:00|60894|60874|60895.5|60875.5|60897.4|60877.4|60891.3|60871.3|182
1622588100000|2021-06-01 22:55:00|60895.3|60875.3|60893|60873|60895.6|60875.6|60890.9|60870.9|217
1622588400000|2021-06-01 23:00:00|60892.5|60872.5|60887.2|60867.2|60894.7|60874.7|60877.9|60857.9|343
1622588700000|2021-06-01 23:05:00|60887.8|60867.8|60891.2|60871.2|60891.9|60871.9|60885|60865|232
1622589000000|2021-06-01 23:10:00|60890.9|60870.9|60888.3|60868.3|60891.9|60871.9|60886.8|60866.8|171
1622589300000|2021-06-01 23:15:00|60887.2|60867.2|60887.2|60867.2|60889|60869|60885.4|60865.4|159
1622589600000|2021-06-01 23:20:00|60886.4|60866.4|60890.5|60870.5|60891.7|60871.7|60884.4|60864.4|228
1622589900000|2021-06-01 23:25:00|60890.6|60870.6|60886.4|60866.4|60891|60871|60883.8|60863.8|235
1622590200000|2021-06-01 23:30:00|60886.5|60866.5|60881|60861|60888.9|60868.9|60880.2|60860.2|228
1622590500000|2021-06-01 23:35:00|60881.1|60861.1|60883.2|60863.2|60883.9|60863.9|60878.8|60858.8|210
1622590800000|2021-06-01 23:40:00|60883.7|60863.7|60887.7|60867.7|60888.4|60868.4|60881.9|60861.9|321
1622591100000|2021-06-01 23:45:00|60887.8|60867.8|60882.9|60862.9|60891.7|60871.7|60882.2|60862.2|285
1622591400000|2021-06-01 23:50:00|60883|60863|60878.3|60858.3|60883.9|60863.9|60877.3|60857.3|327
1622591700000|2021-06-01 23:55:00|60878.4|60858.4|60879.7|60859.7|60881.9|60861.9|60876.6|60856.6|236
1622592000000|2021-06-02 00:00:00|60879.9|60859.9|60877.2|60857.2|60891|60871|60872.5|60852.5|615
1622592300000|2021-06-02 00:05:00|60877.1|60857.1|60867.2|60847.2|60879.9|60859.9|60865.3|60845.3|552
1622592600000|2021-06-02 00:10:00|60867.4|60847.4|60861.8|60841.8|60870.8|60850.8|60861.7|60841.7|538
1622592900000|2021-06-02 00:15:00|60862|60842|60849.6|60829.6|60862.9|60842.9|60849.2|60829.2|549
1622593200000|2021-06-02 00:20:00|60849.4|60829.4|60847.6|60827.6|60854.7|60834.7|60837.1|60817.1|602
1622593500000|2021-06-02 00:25:00|60847.5|60827.5|60848|60828|60853.8|60833.8|60842.3|60822.3|500
1622593800000|2021-06-02 00:30:00|60850.1|60830.1|60850.4|60830.4|60854.9|60834.9|60844.7|60824.7|588
1622594100000|2021-06-02 00:35:00|60848.8|60828.8|60854.6|60834.6|60854.7|60834.7|60847.3|60827.3|469
1622594400000|2021-06-02 00:40:00|60854.1|60834.1|60853.1|60833.1|60856.4|60836.4|60848.5|60828.5|513
1622594700000|2021-06-02 00:45:00|60853.3|60833.3|60850.5|60830.5|60863.6|60843.6|60849.7|60829.7|557
1622595000000|2021-06-02 00:50:00|60852.3|60832.3|60855.2|60835.2|60855.8|60835.8|60846.3|60826.3|718
1622595300000|2021-06-02 00:55:00|60857.9|60837.9|60865.2|60845.2|60874.7|60854.7|60857.9|60837.9|606
1622595600000|2021-06-02 01:00:00|60866|60846|60851.8|60831.8|60868.6|60848.6|60848.7|60828.7|650
1622595900000|2021-06-02 01:05:00|60851.6|60831.6|60855.4|60835.4|60860.8|60840.8|60849.8|60829.8|427
1622596200000|2021-06-02 01:10:00|60855.2|60835.2|60853.2|60833.2|60861.2|60841.2|60852.6|60832.6|561
1622596500000|2021-06-02 01:15:00|60853.1|60833.1|60838.2|60818.2|60853.8|60833.8|60837.6|60817.6|583
1622596800000|2021-06-02 01:20:00|60838.1|60818.1|60847.7|60827.7|60849|60829|60837.7|60817.7|511
1622597100000|2021-06-02 01:25:00|60846.9|60826.9|60845.8|60825.8|60848.2|60828.2|60837|60817|501
1622597400000|2021-06-02 01:30:00|60846.2|60826.2|60850|60830|60852.8|60832.8|60834.6|60814.6|739
1622597700000|2021-06-02 01:35:00|60849.8|60829.8|60849.2|60829.2|60856.5|60836.5|60847.2|60827.2|639
1622598000000|2021-06-02 01:40:00|60849.1|60829.1|60840.2|60820.2|60853.3|60833.3|60839.4|60819.4|548
1622598300000|2021-06-02 01:45:00|60840.3|60820.3|60844.7|60824.7|60846.7|60826.7|60835|60815|654
1622598600000|2021-06-02 01:50:00|60844.6|60824.6|60846.4|60826.4|60850.4|60830.4|60839.4|60819.4|651
1622598900000|2021-06-02 01:55:00|60847.2|60827.2|60860.6|60840.6|60861.5|60841.5|60837.2|60817.2|615
1622599200000|2021-06-02 02:00:00|60860.9|60840.9|60868.5|60848.5|60871.1|60851.1|60859.7|60839.7|654
1622599500000|2021-06-02 02:05:00|60868.6|60848.6|60865.5|60845.5|60871.3|60851.3|60860.9|60840.9|612
1622599800000|2021-06-02 02:10:00|60865.3|60845.3|60862.8|60842.8|60867.2|60847.2|60859.3|60839.3|534
1622600100000|2021-06-02 02:15:00|60862.9|60842.9|60860|60840|60865.6|60845.6|60856.3|60836.3|474
1622600400000|2021-06-02 02:20:00|60859.8|60839.8|60841.7|60821.7|60860.4|60840.4|60841.5|60821.5|500
1622600700000|2021-06-02 02:25:00|60841.8|60821.8|60844.6|60824.6|60847.6|60827.6|60839.4|60819.4|520
1622601000000|2021-06-02 02:30:00|60844.2|60824.2|60834.4|60814.4|60844.6|60824.6|60833.7|60813.7|526
1622601300000|2021-06-02 02:35:00|60834.3|60814.3|60835.9|60815.9|60840.7|60820.7|60833.6|60813.6|496
1622601600000|2021-06-02 02:40:00|60835.8|60815.8|60839|60819|60845.2|60825.2|60835.6|60815.6|441
1622601900000|2021-06-02 02:45:00|60839.4|60819.4|60842|60822|60842.4|60822.4|60837|60817|443
1622602200000|2021-06-02 02:50:00|60841.9|60821.9|60847.5|60827.5|60850|60830|60841.5|60821.5|493
1622602500000|2021-06-02 02:55:00|60847.6|60827.6|60849.3|60829.3|60849.9|60829.9|60841.1|60821.1|539
1622602800000|2021-06-02 03:00:00|60848.4|60828.4|60843.1|60823.1|60849.6|60829.6|60841.6|60821.6|522
1622603100000|2021-06-02 03:05:00|60842.9|60822.9|60839.9|60819.9|60844.1|60824.1|60835.2|60815.2|491
1622603400000|2021-06-02 03:10:00|60839.3|60819.3|60848.4|60828.4|60849.9|60829.9|60838.4|60818.4|549
1622603700000|2021-06-02 03:15:00|60848.3|60828.3|60843.5|60823.5|60849.1|60829.1|60841.5|60821.5|459
1622604000000|2021-06-02 03:20:00|60843.7|60823.7|60844.7|60824.7|60846.2|60826.2|60838.8|60818.8|515
1622604300000|2021-06-02 03:25:00|60845|60825|60854.5|60834.5|60858.1|60838.1|60844.9|60824.9|498
1622604600000|2021-06-02 03:30:00|60854.4|60834.4|60861.9|60841.9|60863.7|60843.7|60853.6|60833.6|394
1622604900000|2021-06-02 03:35:00|60862|60842|60854.3|60834.3|60862.3|60842.3|60852.5|60832.5|378
1622605200000|2021-06-02 03:40:00|60853.3|60833.3|60852|60832|60853.8|60833.8|60850.8|60830.8|287
1622605500000|2021-06-02 03:45:00|60852.2|60832.2|60853.9|60833.9|60855.2|60835.2|60850.9|60830.9|257
1622605800000|2021-06-02 03:50:00|60854|60834|60853.9|60833.9|60854.7|60834.7|60853.3|60833.3|250
1622606100000|2021-06-02 03:55:00|60854|60834|60851.6|60831.6|60855|60835|60851.2|60831.2|404
1622606400000|2021-06-02 04:00:00|60851.5|60831.5|60854.1|60834.1|60858.7|60838.7|60851.1|60831.1|370
1622606700000|2021-06-02 04:05:00|60853.9|60833.9|60861.1|60841.1|60863.6|60843.6|60853.3|60833.3|446
1622607000000|2021-06-02 04:10:00|60860.9|60840.9|60858.6|60838.6|60864.6|60844.6|60856.7|60836.7|333
1622607300000|2021-06-02 04:15:00|60858.7|60838.7|60864.2|60844.2|60865.1|60845.1|60856.8|60836.8|415
1622607600000|2021-06-02 04:20:00|60864.1|60844.1|60861|60841|60865.2|60845.2|60860.8|60840.8|335
1622607900000|2021-06-02 04:25:00|60860.5|60840.5|60866.6|60846.6|60870.5|60850.5|60860.4|60840.4|424
1622608200000|2021-06-02 04:30:00|60866.5|60846.5|60874.1|60854.1|60874.7|60854.7|60866.2|60846.2|421
1622608500000|2021-06-02 04:35:00|60874.6|60854.6|60866.6|60846.6|60874.6|60854.6|60866.4|60846.4|331
1622608800000|2021-06-02 04:40:00|60866.7|60846.7|60863.9|60843.9|60867|60847|60863.4|60843.4|328
1622609100000|2021-06-02 04:45:00|60863.8|60843.8|60870.7|60850.7|60871.3|60851.3|60863.8|60843.8|395
1622609400000|2021-06-02 04:50:00|60870.8|60850.8|60879.2|60859.2|60880.7|60860.7|60868.6|60850.8|465
1622609700000|2021-06-02 04:55:00|60879.1|60859.1|60879.1|60859.1|60880.8|60862.7|60874|60856.5|370
1622610000000|2021-06-02 05:00:00|60879.2|60859.2|60884|60864|60884.8|60864.8|60876.4|60856.9|503
1622610300000|2021-06-02 05:05:00|60883.9|60863.9|60872.3|60852.3|60885.2|60867.6|60868.6|60851.1|444
1622610600000|2021-06-02 05:10:00|60872.5|60852.5|60884.5|60864.5|60884.5|60864.5|60871.2|60852.3|350
1622610900000|2021-06-02 05:15:00|60884|60864|60888.6|60868.6|60888.6|60869.6|60878.1|60860|380
1622611200000|2021-06-02 05:20:00|60888.3|60868.3|60881.6|60861.6|60889.2|60871.2|60878.4|60859.7|387
1622611500000|2021-06-02 05:25:00|60881.4|60861.4|60878.7|60858.7|60882.1|60865|60866.8|60847.4|467
1622611800000|2021-06-02 05:30:00|60878.9|60858.9|60869.6|60849.6|60883.1|60863.7|60869.3|60849.3|486
1622612100000|2021-06-02 05:35:00|60869.9|60849.9|60870.3|60850.3|60874.9|60854.9|60865.3|60845.3|481
1622612400000|2021-06-02 05:40:00|60870.5|60850.5|60871.4|60851.4|60873.3|60854|60867.9|60847.9|456
1622612700000|2021-06-02 05:45:00|60871.2|60851.2|60867.4|60847.4|60873.5|60855.4|60866.9|60846.9|419
1622613000000|2021-06-02 05:50:00|60867.2|60847.2|60869.9|60854.9|60873.3|60855.8|60864.7|60846.8|382
1622613300000|2021-06-02 05:55:00|60870|60855|60889.4|60869.4|60889.9|60870.8|60870|60852.9|583
1622613600000|2021-06-02 06:00:00|60890.1|60870.1|60905.8|60885.8|60910.2|60892.7|60887|60867|844
1622613900000|2021-06-02 06:05:00|60905.7|60885.7|60902.2|60882.2|60907.2|60889.8|60882|60865.1|753
1622614200000|2021-06-02 06:10:00|60899.4|60884.4|60895.9|60880.9|60904.9|60887.9|60883.7|60866.3|691
1622614500000|2021-06-02 06:15:00|60895.7|60880.7|60899.2|60879.2|60905.5|60888.5|60890.6|60873.6|696
1622614800000|2021-06-02 06:20:00|60899.1|60879.1|60903.4|60883.4|60906.7|60889.2|60886.8|60869.6|686
1622615100000|2021-06-02 06:25:00|60903.5|60883.5|60885.6|60865.6|60910.7|60891.2|60884.5|60864.5|686
1622615400000|2021-06-02 06:30:00|60885.5|60865.5|60880.6|60865.6|60889|60871.5|60873.3|60856|716
1622615700000|2021-06-02 06:35:00|60881.1|60866.1|60916.6|60896.6|60930.8|60910.8|60879.1|60862.3|789
1622616000000|2021-06-02 06:40:00|60916.5|60896.5|60922.3|60902.3|60929.1|60911.9|60908.8|60891.3|711
1622616300000|2021-06-02 06:45:00|60922|60902|60921.2|60906.2|60928.3|60913.3|60917|60900.1|655
1622616600000|2021-06-02 06:50:00|60921.3|60906.3|60920.7|60905.7|60928.9|60913.4|60912.9|60896.3|622
1622616900000|2021-06-02 06:55:00|60920.6|60905.6|60913.9|60898.9|60936.1|60919.4|60913|60897.8|699
1622617200000|2021-06-02 07:00:00|60913.4|60898.4|60910.9|60895.9|60936|60918.5|60907.6|60891.5|878
1622617500000|2021-06-02 07:05:00|60911|60896|60928|60913|60936.5|60919.5|60908.9|60893.1|788
1622617800000|2021-06-02 07:10:00|60928.8|60913.8|60931.2|60916.2|60934|60917.9|60922.6|60907.6|755
1622618100000|2021-06-02 07:15:00|60931.3|60916.3|60916.3|60901.3|60939.3|60924.3|60908.4|60891.4|821
1622618400000|2021-06-02 07:20:00|60916.4|60901.4|60912.5|60897.5|60932.1|60916.9|60902.5|60886.3|804
1622618700000|2021-06-02 07:25:00|60912.3|60897.3|60926.9|60911.9|60933.7|60916.9|60911.1|60894.5|740
1622619000000|2021-06-02 07:30:00|60927|60912|60904.2|60884.2|60937|60922|60901.5|60883.5|876
1622619300000|2021-06-02 07:35:00|60902.6|60887.6|60899.6|60884.6|60919.7|60899.7|60897.4|60881.5|752
1622619600000|2021-06-02 07:40:00|60901.9|60881.9|60920.5|60905.5|60922.9|60905.5|60894.4|60876.7|670
1622619900000|2021-06-02 07:45:00|60920.4|60905.4|60933|60913|60940.7|60922.7|60919.6|60902.5|782
1622620200000|2021-06-02 07:50:00|60933.1|60913.1|60958.8|60943.8|60965.8|60948.4|60926.2|60907.6|798
1622620500000|2021-06-02 07:55:00|60958.7|60943.7|60961.4|60946.4|60983.9|60965.9|60958.1|60941.4|861
1622620800000|2021-06-02 08:00:00|60962.8|60942.8|60971.7|60956.7|60975.1|60960.1|60954.8|60937.1|763
1622621100000|2021-06-02 08:05:00|60972.2|60957.2|60988.9|60973.9|60999.7|60981.8|60970.5|60955.5|832
1622621400000|2021-06-02 08:10:00|60989.5|60974.5|60991.1|60971.1|60999.2|60984.2|60977.3|60959|775
1622621700000|2021-06-02 08:15:00|60991|60971|60992.4|60977.4|61014.2|60996.6|60986|60969|791
1622622000000|2021-06-02 08:20:00|60992.5|60977.5|61006.7|60991.7|61013.9|60997.4|60990.4|60973|810
1622622300000|2021-06-02 08:25:00|61006.4|60991.4|61010.1|60995.1|61016.8|60999.6|61004.3|60988.1|744
1622622600000|2021-06-02 08:30:00|61010.3|60995.3|61009.5|60994.5|61013|60998|61002.5|60986.4|783
1622622900000|2021-06-02 08:35:00|61009.8|60994.8|61039.3|61024.3|61044|61029|61006.9|60991.2|889
1622623200000|2021-06-02 08:40:00|61040.2|61025.2|61019.9|61004.9|61042.2|61027.2|61009.8|60994.8|821
1622623500000|2021-06-02 08:45:00|61019.7|61004.7|61050.7|61035.7|61050.9|61035.9|61019.7|61004.7|783
1622623800000|2021-06-02 08:50:00|61051|61036|61052.8|61037.8|61063.9|61048.9|61046.1|61031.1|800
1622624100000|2021-06-02 08:55:00|61052.1|61037.1|61056|61036|61061.6|61045.9|61045|61030|831
1622624400000|2021-06-02 09:00:00|61056.3|61036.3|61040.3|61025.3|61060.1|61045.1|61040|61025|713
1622624700000|2021-06-02 09:05:00|61039.5|61024.5|61038.1|61023.1|61044.3|61028.4|61031.2|61016.2|640
1622625000000|2021-06-02 09:10:00|61038.5|61023.5|61035.1|61020.1|61046.1|61031.1|61033.5|61016.1|707
1622625300000|2021-06-02 09:15:00|61037.2|61022.2|61015|61000|61042|61027|61014.2|60999.2|650
1622625600000|2021-06-02 09:20:00|61014.9|60999.9|61016.9|61001.9|61023.2|61008.2|61012|60995.3|728
1622625900000|2021-06-02 09:25:00|61017.7|61002.7|61025.6|61010.6|61026.6|61011.6|61017.2|61002.2|715
1622626200000|2021-06-02 09:30:00|61025.9|61010.9|61091|61076|61118.5|61101.8|61023.8|61008.8|943
1622626500000|2021-06-02 09:35:00|61090.4|61075.4|61087.2|61072.2|61108.6|61092.2|61082.8|61067.4|795
1622626800000|2021-06-02 09:40:00|61089.2|61074.2|61082.1|61067.1|61089.2|61074.2|61075.1|61060.1|714
1622627100000|2021-06-02 09:45:00|61082.5|61067.5|61075.5|61060.5|61082.5|61067.5|61069.8|61054.8|707
1622627400000|2021-06-02 09:50:00|61075.7|61060.7|61063.2|61048.2|61078.3|61063.3|61061.8|61046.8|635
1622627700000|2021-06-02 09:55:00|61063.3|61048.3|61061.2|61046.2|61071.3|61056.3|61058.4|61043.4|674
1622628000000|2021-06-02 10:00:00|61063.3|61048.3|61085.2|61070.2|61086.1|61071.1|61062.4|61047.4|738
1622628300000|2021-06-02 10:05:00|61085.3|61070.3|61063.1|61048.1|61087.2|61072.2|61062.5|61047.5|689
1622628600000|2021-06-02 10:10:00|61062.9|61047.9|61067.9|61052.9|61079.3|61064.3|61062.9|61047.3|613
1622628900000|2021-06-02 10:15:00|61068.1|61053.1|61086|61071|61090.4|61073.6|61068.1|61053.1|678
1622629200000|2021-06-02 10:20:00|61086.1|61071.1|61107.9|61092.9|61111.3|61096.3|61085.2|61070.2|694
1622629500000|2021-06-02 10:25:00|61108.3|61093.3|61093.2|61078.2|61109.7|61094.7|61087.5|61071|649
1622629800000|2021-06-02 10:30:00|61093.6|61078.6|61094.4|61074.4|61098.4|61083.4|61085.7|61069|631
1622630100000|2021-06-02 10:35:00|61094|61074|61075.2|61060.2|61094.7|61077.8|61069.9|61054.9|590
1622630400000|2021-06-02 10:40:00|61074.4|61059.4|61087.2|61072.2|61087.9|61072.9|61074.2|61059.2|561
1622630700000|2021-06-02 10:45:00|61088|61073|61086|61071|61090.1|61075.1|61075|61060|586
1622631000000|2021-06-02 10:50:00|61086.1|61071.1|61080.5|61065.5|61088.4|61072.9|61066.2|61051.2|659
1622631300000|2021-06-02 10:55:00|61080.4|61065.4|61095.3|61075.3|61097.6|61080.6|61079|61064|591
1622631600000|2021-06-02 11:00:00|61092.9|61077.9|61101.3|61086.3|61108.3|61093.3|61091.9|61075.6|741
1622631900000|2021-06-02 11:05:00|61101.2|61086.2|61102.5|61087.5|61109.1|61093|61094.1|61079.1|623
1622632200000|2021-06-02 11:10:00|61102.9|61087.9|61123.9|61108.9|61125.3|61110.3|61096.1|61081.1|683
1622632500000|2021-06-02 11:15:00|61123.7|61108.7|61129.9|61114.9|61132.6|61117.6|61104.8|61089.8|736
1622632800000|2021-06-02 11:20:00|61129.5|61114.5|61120.8|61105.8|61138.9|61123.9|61115.1|61100.1|737
1622633100000|2021-06-02 11:25:00|61120.5|61105.5|61135.7|61120.7|61138|61123|61117.6|61102.6|615
1622633400000|2021-06-02 11:30:00|61135.4|61120.4|61125.7|61110.7|61141.5|61126.5|61123.5|61108.5|611
1622633700000|2021-06-02 11:35:00|61127.5|61112.5|61092.3|61077.3|61127.5|61112.5|61092.2|61077.2|740
1622634000000|2021-06-02 11:40:00|61092.4|61077.4|61079.7|61064.7|61102.8|61087.8|61075.8|61060.8|710
1622634300000|2021-06-02 11:45:00|61079.8|61064.8|61061.4|61046.4|61080.2|61065.2|61059.8|61044.8|623
1622634600000|2021-06-02 11:50:00|61061.5|61046.5|61083.6|61068.6|61087|61071.5|61059.7|61044.7|678
1622634900000|2021-06-02 11:55:00|61083.1|61068.1|61062.3|61047.3|61084.4|61069.4|61061.1|61046.1|831
1622635200000|2021-06-02 12:00:00|61061.5|61046.5|61044|61029|61064.7|61049.7|61042.8|61027.8|874
1622635500000|2021-06-02 12:05:00|61043.9|61028.9|61029.5|61014.5|61057.2|61042.2|61029|61011.5|723
1622635800000|2021-06-02 12:10:00|61030.2|61015.2|61031.1|61016.1|61035.9|61020.9|61024.1|61005.8|830
1622636100000|2021-06-02 12:15:00|61029.7|61014.7|61011.7|60996.7|61032.7|61017.7|61008.4|60993.4|755
1622636400000|2021-06-02 12:20:00|61011.8|60996.8|61025.6|61010.6|61030.1|61013.6|61007.1|60992.1|722
1622636700000|2021-06-02 12:25:00|61025.4|61010.4|61009.5|60994.5|61031.6|61015.7|61001.8|60986.8|804
1622637000000|2021-06-02 12:30:00|61009.6|60994.6|61020.4|61005.4|61024.6|61007.6|61003.6|60988.2|811
1622637300000|2021-06-02 12:35:00|61019.6|61004.6|61018.8|60998.8|61027.1|61012.1|61011.9|60994.5|740
1622637600000|2021-06-02 12:40:00|61018.7|60998.7|61023.4|61008.4|61035.7|61018.1|61013.2|60996|581
1622637900000|2021-06-02 12:45:00|61023|61008|61022.6|61002.6|61024.1|61008|61010|60992.3|693
1622638200000|2021-06-02 12:50:00|61019.7|61004.7|61030.3|61015.3|61044.5|61028.4|61018.8|61002.2|732
1622638500000|2021-06-02 12:55:00|61030|61015|61032.4|61017.4|61035.3|61020.3|61020.5|61005.5|734
1622638800000|2021-06-02 13:00:00|61032.6|61017.6|61024.7|61009.7|61040.8|61025.8|61021.7|61005.2|752
1622639100000|2021-06-02 13:05:00|61024|61009|61015|61000|61027|61010.2|61012.7|60997.7|693
1622639400000|2021-06-02 13:10:00|61015.3|61000.3|61029.1|61014.1|61032.3|61017.3|61015.1|61000.1|709
1622639700000|2021-06-02 13:15:00|61028.7|61013.7|61022.2|61007.2|61035.4|61020.4|61017.4|61002.4|691
1622640000000|2021-06-02 13:20:00|61021.8|61006.8|61013.2|60998.2|61025.7|61010.7|61007.3|60992.3|650
1622640300000|2021-06-02 13:25:00|61011.9|60996.9|61020.7|61005.7|61022.9|61005.7|61008.3|60993.3|541
1622640600000|2021-06-02 13:30:00|61020.9|61005.9|60997.2|60982.2|61030.2|61015.2|60996.2|60981|757
1622640900000|2021-06-02 13:35:00|60997.1|60982.1|60993.9|60973.9|61004.3|60989.3|60985.9|60970.9|859
1622641200000|2021-06-02 13:40:00|60991.4|60976.4|60981.1|60966.1|60995|60977.7|60967.4|60952.4|798
1622641500000|2021-06-02 13:45:00|60981|60966|60967.4|60952.4|60981|60966|60964.4|60949.4|789
1622641800000|2021-06-02 13:50:00|60965.9|60950.9|60966.1|60951.1|60971|60955.5|60953.1|60938.1|889
1622642100000|2021-06-02 13:55:00|60966|60951|60939.9|60924.9|60966|60951|60937|60920.9|904
1622642400000|2021-06-02 14:00:00|60940|60925|60953.4|60933.4|60962.7|60945.3|60939.8|60924.5|801
1622642700000|2021-06-02 14:05:00|60953.3|60933.3|60952.8|60932.8|60961.1|60943.5|60944.7|60926.6|759
1622643000000|2021-06-02 14:10:00|60952.7|60932.7|60965.9|60945.9|60975.2|60958.4|60951.9|60931.9|743
1622643300000|2021-06-02 14:15:00|60966|60946|60958.8|60943.8|60967.1|60949.9|60945.2|60927.9|687
1622643600000|2021-06-02 14:20:00|60958.9|60943.9|60960.6|60945.6|60965|60948.5|60952|60932|661
1622643900000|2021-06-02 14:25:00|60960.8|60945.8|60974.5|60954.5|60975.8|60958.1|60953.2|60935.5|660
1622644200000|2021-06-02 14:30:00|60973.8|60953.8|60972.5|60957.5|60980.9|60964.3|60963.6|60948.4|739
1622644500000|2021-06-02 14:35:00|60972.7|60957.7|60957|60942|60978.6|60960.7|60954.1|60938.5|671
1622644800000|2021-06-02 14:40:00|60957.1|60942.1|60954.5|60939.5|60961.2|60945|60951.4|60933.7|638
1622645100000|2021-06-02 14:45:00|60954.7|60939.7|60951.4|60931.4|60958.2|60941.7|60930.1|60914.1|751
1622645400000|2021-06-02 14:50:00|60951|60931|60939.3|60924.3|60965.3|60947.9|60933.7|60917.2|885
1622645700000|2021-06-02 14:55:00|60938.7|60923.7|60929|60914|60944.9|60929.9|60926|60911|889
1622646000000|2021-06-02 15:00:00|60927.9|60912.9|60930.4|60915.4|60943.9|60926.6|60921.2|60906.2|862
1622646300000|2021-06-02 15:05:00|60929.9|60914.9|60939.9|60924.9|60949.9|60932.3|60926.3|60909.3|638
1622646600000|2021-06-02 15:10:00|60942.1|60922.1|60893.9|60873.9|60942.1|60923.9|60888.8|60872|817
1622646900000|2021-06-02 15:15:00|60893.7|60873.7|60876|60856|60901.1|60883.4|60869.1|60851.6|753
1622647200000|2021-06-02 15:20:00|60876.1|60856.1|60892.7|60877.7|60899.3|60881.8|60874.1|60855.2|679
1622647500000|2021-06-02 15:25:00|60892.6|60877.6|60894|60879|60899.6|60883|60886.7|60869.3|597
1622647800000|2021-06-02 15:30:00|60893.8|60878.8|60890.8|60875.8|60897.7|60880.6|60884.4|60869.4|611
1622648100000|2021-06-02 15:35:00|60890.5|60875.5|60887.5|60872.5|60896.7|60879.8|60881.8|60863.1|613
1622648400000|2021-06-02 15:40:00|60887.9|60872.9|60892.8|60877.8|60892.9|60877.8|60880|60865|608
1622648700000|2021-06-02 15:45:00|60892.7|60877.7|60891.2|60876.2|60898.5|60881.1|60880.1|60863.7|645
1622649000000|2021-06-02 15:50:00|60891.4|60876.4|60899|60884|60899.7|60884.7|60885.4|60870.4|645
1622649300000|2021-06-02 15:55:00|60898.8|60883.8|60896.5|60881.5|60907.4|60890.8|60893.6|60876.2|624
1622649600000|2021-06-02 16:00:00|60896.4|60881.4|60893.3|60878.3|60899.1|60882.4|60883.5|60866.4|683
1622649900000|2021-06-02 16:05:00|60893.6|60878.6|60892.2|60877.2|60898.5|60881.7|60887|60870.4|651
1622650200000|2021-06-02 16:10:00|60892.3|60877.3|60901|60886|60902.1|60887.1|60890.7|60875.7|611
1622650500000|2021-06-02 16:15:00|60900.2|60885.2|60896.2|60881.2|60900.2|60885.2|60888.1|60873.1|590
1622650800000|2021-06-02 16:20:00|60896.3|60881.3|60896.3|60881.3|60897.1|60882.1|60887.3|60872.3|537
1622651100000|2021-06-02 16:25:00|60895.8|60880.8|60900.8|60885.8|60906.2|60889.8|60891.4|60876.4|499
1622651400000|2021-06-02 16:30:00|60900.9|60885.9|60896.1|60881.1|60901.1|60886.1|60891.5|60876.5|498
1622651700000|2021-06-02 16:35:00|60896|60881|60899.6|60884.6|60899.6|60884.6|60892.7|60876|410
1622652000000|2021-06-02 16:40:00|60901.8|60881.8|60898.1|60883.1|60903.4|60888.4|60895|60880|518
1622652300000|2021-06-02 16:45:00|60898.2|60883.2|60896.5|60881.5|60901.9|60884.3|60890.7|60873.3|506
1622652600000|2021-06-02 16:50:00|60896.4|60881.4|60898.6|60883.6|60900.8|60885.8|60895.5|60880.5|432
1622652900000|2021-06-02 16:55:00|60898.5|60883.5|60900.1|60885.1|60902.2|60887.2|60894.5|60879.5|493
1622653200000|2021-06-02 17:00:00|60900.2|60885.2|60891.3|60876.3|60904.2|60889.2|60891.1|60876.1|534
1622653500000|2021-06-02 17:05:00|60891.6|60876.6|60895.6|60880.6|60898.3|60882.3|60890.4|60875.4|498
1622653800000|2021-06-02 17:10:00|60895.5|60880.5|60900.4|60885.4|60901.7|60886.7|60890.4|60873.9|537
1622654100000|2021-06-02 17:15:00|60900.5|60885.5|60903.5|60888.5|60905.1|60889.1|60894.2|60877.6|569
1622654400000|2021-06-02 17:20:00|60903.6|60888.6|60923.8|60908.8|60926.2|60911.2|60902.9|60887.9|599
1622654700000|2021-06-02 17:25:00|60924|60909|60912.3|60897.3|60927.1|60909.6|60910|60895|459
1622655000000|2021-06-02 17:30:00|60912.2|60897.2|60915.7|60900.7|60918.5|60901.3|60909.9|60892|392
1622655300000|2021-06-02 17:35:00|60915.6|60900.6|60921.4|60906.4|60922|60907|60913.3|60898|486
1622655600000|2021-06-02 17:40:00|60921.1|60906.1|60915.6|60900.6|60929.1|60911.6|60914.9|60899.9|453
1622655900000|2021-06-02 17:45:00|60915.1|60900.1|60915.1|60900.1|60920.2|60905.2|60913.4|60897.5|486
1622656200000|2021-06-02 17:50:00|60915.3|60900.3|60913.1|60898.1|60918.9|60903.9|60912.4|60895.8|336
1622656500000|2021-06-02 17:55:00|60913.7|60898.7|60919.8|60904.8|60921.5|60905.2|60912.5|60897.5|435
1622656800000|2021-06-02 18:00:00|60922.1|60902.1|60905.8|60890.8|60922.1|60904.4|60900|60885|599
1622657100000|2021-06-02 18:05:00|60905.7|60890.7|60902.5|60887.5|60910.2|60895|60901.2|60885.4|543
1622657400000|2021-06-02 18:10:00|60902.6|60887.6|60909|60894|60913.3|60896.8|60897.3|60880.9|535
1622657700000|2021-06-02 18:15:00|60909.1|60894.1|60899.1|60884.1|60915.2|60899.2|60895|60880|501
1622658000000|2021-06-02 18:20:00|60898.9|60883.9|60884.4|60869.4|60903.9|60887.1|60883.8|60866.2|380
1622658300000|2021-06-02 18:25:00|60884.5|60869.5|60895|60880|60897.6|60882.6|60883.6|60868.4|402
1622658600000|2021-06-02 18:30:00|60894.3|60879.3|60912.5|60897.5|60912.9|60897.9|60893.5|60874.8|534
1622658900000|2021-06-02 18:35:00|60912.3|60897.3|60917.1|60902.1|60917.7|60902.7|60906.6|60888.8|441
1622659200000|2021-06-02 18:40:00|60917|60902|60921.9|60906.9|60922.6|60907.6|60909.7|60892.7|501
1622659500000|2021-06-02 18:45:00|60921.8|60906.8|60913.6|60898.6|60930.9|60914.2|60913.6|60896.9|474
1622659800000|2021-06-02 18:50:00|60913.5|60898.5|60908.6|60893.6|60918.3|60900.9|60903.9|60888.9|467
1622660100000|2021-06-02 18:55:00|60908.7|60893.7|60908.9|60893.9|60914.1|60898.2|60903.5|60887.3|608
1622660400000|2021-06-02 19:00:00|60909.3|60894.3|60922.6|60907.6|60923.5|60908.5|60909|60892.3|412
1622660700000|2021-06-02 19:05:00|60922.7|60907.7|60926.4|60911.4|60935.7|60917.5|60921.7|60906.7|408
1622661000000|2021-06-02 19:10:00|60925.3|60910.3|60916.7|60901.7|60925.3|60910.3|60912.8|60897.6|463
1622661300000|2021-06-02 19:15:00|60915.7|60900.7|60905|60890|60917|60902|60899.4|60881|511
1622661600000|2021-06-02 19:20:00|60904.9|60889.9|60906.9|60891.9|60909.6|60893|60901.6|60884.7|399
1622661900000|2021-06-02 19:25:00|60906.7|60891.7|60904.3|60889.3|60909.6|60892.5|60903.6|60886.2|262
1622662200000|2021-06-02 19:30:00|60904.2|60889.2|60904.3|60889.3|60908.5|60890.9|60903.5|60887.3|344
1622662500000|2021-06-02 19:35:00|60904.6|60889.6|60902.4|60887.4|60909|60891.4|60901.4|60886.4|452
1622662800000|2021-06-02 19:40:00|60902.5|60887.5|60894.2|60879.2|60904.8|60888.9|60892.9|60877.9|418
1622663100000|2021-06-02 19:45:00|60894.1|60879.1|60897.7|60882.7|60902.6|60884|60891.5|60876.5|414
1622663400000|2021-06-02 19:50:00|60897.9|60882.9|60899.8|60884.8|60905.3|60888.1|60893.1|60877.1|505
1622663700000|2021-06-02 19:55:00|60899.4|60884.4|60907.5|60892.5|60914.5|60897.6|60895.6|60878.1|682
1622664000000|2021-06-02 20:00:00|60908.6|60893.6|60919.1|60899.1|60928.3|60908.3|60908.6|60891.6|606
1622664300000|2021-06-02 20:05:00|60919|60899|60922.8|60902.8|60922.8|60904.8|60915.9|60895.9|279
1622664600000|2021-06-02 20:10:00|60922.4|60902.4|60916.5|60896.5|60922.4|60902.4|60911.2|60894|300
1622664900000|2021-06-02 20:15:00|60916.6|60896.6|60911|60891|60916.6|60899|60910.5|60890.5|209
1622665200000|2021-06-02 20:20:00|60911.1|60891.1|60912|60892|60912.5|60892.5|60908.2|60888.2|158
1622665500000|2021-06-02 20:25:00|60912.2|60892.2|60913.8|60893.8|60915.3|60895.3|60908.4|60888.4|267
1622665800000|2021-06-02 20:30:00|60913.7|60893.7|60910.3|60890.3|60921.3|60901.3|60907.1|60887.1|450
1622666100000|2021-06-02 20:35:00|60910.4|60890.4|60914.6|60894.6|60921.9|60901.9|60909.9|60889.9|339
1622666400000|2021-06-02 20:40:00|60914.5|60894.5|60908.4|60888.4|60914.9|60894.9|60905.6|60887.2|365
1622666700000|2021-06-02 20:45:00|60908.2|60888.2|60909.9|60889.9|60910.2|60890.2|60901.2|60881.2|333
1622667000000|2021-06-02 20:50:00|60909.5|60889.5|60914.1|60894.1|60916.6|60896.6|60908.2|60888.2|270
1622667300000|2021-06-02 20:55:00|60915.5|60895.5|60913.2|60888.6|60917.1|60897.1|60909.4|60886.9|708
1622667600000|2021-06-02 21:00:00|60911.8|60881.1|60915.1|60880.5|60915.1|60885.4|60909.8|60874.2|20
1622667900000|2021-06-02 21:05:00|60930.7|60875.6|60928|60873.3|60940.6|60882.9|60911.3|60862.8|56
1622668200000|2021-06-02 21:10:00|60931.8|60871.6|60928.1|60866.6|60941.2|60881.2|60910.3|60866.6|78
1622668500000|2021-06-02 21:15:00|60921.7|60870.9|60927.5|60867.2|60935.4|60879.5|60912|60859.4|44
1622668800000|2021-06-02 21:20:00|60920.5|60871.9|60914.6|60866.2|60924.6|60882.4|60907.2|60864.9|96
1622669100000|2021-06-02 21:25:00|60919.1|60867|60916.4|60869.7|60919.1|60891.9|60903.8|60859.9|105
1622669400000|2021-06-02 21:30:00|60914.8|60875.2|60917.5|60875.5|60920.8|60892.2|60904|60868.4|147
1622669700000|2021-06-02 21:35:00|60919.6|60875.8|60912.9|60881.5|60919.6|60892|60906.8|60872.8|110
1622670000000|2021-06-02 21:40:00|60912.4|60882.8|60915|60884|60917.6|60889.5|60906.4|60878.1|144
1622670300000|2021-06-02 21:45:00|60913.5|60884.7|60907.7|60887.7|60918.5|60893.8|60907.4|60880.2|182
1622670600000|2021-06-02 21:50:00|60908.4|60888.4|60907.5|60887.5|60918|60890|60904.5|60880.9|115
1622670900000|2021-06-02 21:55:00|60909.7|60887|60903.5|60883.5|60916.3|60888.6|60903.5|60881.7|102
1622671200000|2021-06-02 22:00:00|60903|60883|60903.7|60883.7|60907|60887|60900.4|60880.4|273
1622671500000|2021-06-02 22:05:00|60903.8|60883.8|60904.5|60884.5|60906.1|60886.1|60901.9|60881.9|236
1622671800000|2021-06-02 22:10:00|60904.2|60884.2|60912|60892|60913.3|60893.3|60903.4|60883.4|214
1622672100000|2021-06-02 22:15:00|60911.5|60891.5|60906.1|60886.1|60912.9|60892.9|60905|60885|198
1622672400000|2021-06-02 22:20:00|60906|60886|60914.2|60894.2|60914.3|60894.3|60905.5|60885.5|232
1622672700000|2021-06-02 22:25:00|60913.9|60893.9|60906.7|60886.7|60915.3|60895.3|60906.4|60886.4|189
1622673000000|2021-06-02 22:30:00|60906.5|60886.5|60905.3|60885.3|60908.6|60888.6|60903.1|60883.1|180
1622673300000|2021-06-02 22:35:00|60906.7|60886.7|60907.4|60887.4|60909.4|60889.4|60903|60883|176
1622673600000|2021-06-02 22:40:00|60907|60887|60911.2|60891.2|60913|60893|60906.2|60886.2|204
1622673900000|2021-06-02 22:45:00|60910.7|60890.7|60915.5|60895.5|60919.1|60899.1|60910.2|60890.2|209
1622674200000|2021-06-02 22:50:00|60915.8|60895.8|60912.6|60892.6|60916.1|60896.1|60911|60891|211
1622674500000|2021-06-02 22:55:00|60912.4|60892.4|60913.5|60893.5|60914.5|60894.5|60910.2|60890.2|209
1622674800000|2021-06-02 23:00:00|60913.6|60893.6|60911.3|60891.3|60914.1|60894.1|60907.7|60887.7|260
1622675100000|2021-06-02 23:05:00|60911.2|60891.2|60913.3|60893.3|60913.8|60893.8|60910.2|60890.2|146
1622675400000|2021-06-02 23:10:00|60913.2|60893.2|60911.3|60891.3|60916.2|60896.2|60910.4|60890.4|192
1622675700000|2021-06-02 23:15:00|60911.1|60891.1|60903.7|60883.7|60914.9|60894.9|60903.4|60883.4|312
1622676000000|2021-06-02 23:20:00|60903.8|60883.8|60905.1|60885.1|60906.2|60886.2|60903|60883|252
1622676300000|2021-06-02 23:25:00|60905.2|60885.2|60909.3|60889.3|60910.5|60890.5|60905|60885|170
1622676600000|2021-06-02 23:30:00|60909.2|60889.2|60909.7|60889.7|60910.7|60890.7|60908.9|60888.9|171
1622676900000|2021-06-02 23:35:00|60909.6|60889.6|60921.6|60901.6|60922.2|60902.2|60909.6|60889.6|271
1622677200000|2021-06-02 23:40:00|60921.4|60901.4|60919.9|60899.9|60922.9|60902.9|60919.1|60899.1|224
1622677500000|2021-06-02 23:45:00|60920|60900|60916.3|60896.3|60921.4|60901.4|60915.6|60895.6|222
1622677800000|2021-06-02 23:50:00|60916.4|60896.4|60913|60893|60916.6|60896.6|60911.9|60891.9|214
1622678100000|2021-06-02 23:55:00|60912.9|60892.9|60919.6|60899.6|60920.3|60900.3|60912.2|60892.2|229
1622678400000|2021-06-03 00:00:00|60919.3|60899.3|60924.9|60904.9|60927|60907|60916.8|60896.8|409
1622678700000|2021-06-03 00:05:00|60924.6|60904.6|60915.7|60895.7|60925.8|60905.8|60911.6|60891.6|448
1622679000000|2021-06-03 00:10:00|60915.5|60895.5|60913.3|60893.3|60915.5|60895.5|60909.3|60889.3|404
1622679300000|2021-06-03 00:15:00|60913.7|60893.7|60917.5|60897.5|60920.9|60900.9|60912.9|60892.9|411
1622679600000|2021-06-03 00:20:00|60917.4|60897.4|60922.2|60902.2|60923.4|60903.4|60916.8|60896.8|221
1622679900000|2021-06-03 00:25:00|60922.1|60902.1|60914.1|60894.1|60922.1|60902.1|60913.7|60893.7|291
1622680200000|2021-06-03 00:30:00|60914|60894|60920|60900|60920.9|60900.9|60912.1|60892.1|319
1622680500000|2021-06-03 00:35:00|60920.1|60900.1|60914.7|60894.7|60921.5|60901.5|60913.3|60893.3|404
1622680800000|2021-06-03 00:40:00|60915|60895|60904.5|60884.5|60915.2|60895.2|60903.5|60883.5|425
1622681100000|2021-06-03 00:45:00|60904.7|60884.7|60903.1|60883.1|60905.7|60885.7|60901|60881|327
1622681400000|2021-06-03 00:50:00|60902.5|60882.5|60899.6|60879.6|60910.5|60890.5|60895.7|60875.7|486
1622681700000|2021-06-03 00:55:00|60902.8|60882.8|60904.6|60884.6|60907.7|60887.7|60900.7|60880.7|546
1622682000000|2021-06-03 01:00:00|60904.7|60884.7|60917.1|60897.1|60930.9|60910.9|60899.7|60879.7|706
1622682300000|2021-06-03 01:05:00|60917|60897|60914.1|60894.1|60917.4|60897.4|60905|60885|497
1622682600000|2021-06-03 01:10:00|60914.2|60894.2|60913.6|60893.6|60915.4|60895.4|60910.1|60890.1|495
1622682900000|2021-06-03 01:15:00|60913.5|60893.5|60925.8|60905.8|60926.8|60906.8|60913.5|60893.5|537
1622683200000|2021-06-03 01:20:00|60925.7|60905.7|60911.2|60891.2|60925.7|60905.7|60909|60890.6|484
1622683500000|2021-06-03 01:25:00|60911.4|60891.4|60909|60889|60915.1|60895.1|60908.8|60888.8|457
1622683800000|2021-06-03 01:30:00|60908.3|60888.3|60920.7|60900.7|60922.1|60902.1|60907.6|60887.6|539
1622684100000|2021-06-03 01:35:00|60920.5|60900.5|60908.9|60888.9|60922.8|60902.8|60908|60888|459
1622684400000|2021-06-03 01:40:00|60909.1|60889.1|60916.7|60896.7|60917.3|60897.3|60908.9|60888.9|463
1622684700000|2021-06-03 01:45:00|60916.4|60896.4|60930.7|60910.7|60933.7|60913.7|60915.7|60895.7|503
1622685000000|2021-06-03 01:50:00|60930.8|60910.8|60939.7|60919.7|60940.4|60920.4|60930.5|60910.5|491
1622685300000|2021-06-03 01:55:00|60939.5|60919.5|60938.6|60918.6|60940.3|60920.3|60932.5|60912.5|470
1622685600000|2021-06-03 02:00:00|60938.3|60918.3|60938|60918|60943.1|60923.1|60935.3|60915.3|486
1622685900000|2021-06-03 02:05:00|60937.9|60917.9|60935.4|60915.4|60939|60919|60932.3|60912.3|443
1622686200000|2021-06-03 02:10:00|60935.3|60915.3|60938.6|60918.6|60941.8|60921.8|60933.5|60913.5|514
1622686500000|2021-06-03 02:15:00|60938.5|60918.5|60933.2|60913.2|60939.1|60919.1|60932.9|60912.9|419
1622686800000|2021-06-03 02:20:00|60933.3|60913.3|60933|60913|60934.6|60914.6|60931.7|60911.7|359
1622687100000|2021-06-03 02:25:00|60933.5|60913.5|60928.5|60908.5|60933.5|60913.5|60927.5|60907.8|399
1622687400000|2021-06-03 02:30:00|60928.6|60908.6|60938.7|60918.7|60939.4|60919.4|60927.9|60907.9|480
1622687700000|2021-06-03 02:35:00|60938.8|60918.8|60945.8|60925.8|60949.3|60929.3|60937.8|60917.8|552
1622688000000|2021-06-03 02:40:00|60945.6|60925.6|60942.4|60922.4|60945.6|60925.6|60938.3|60918.3|473
1622688300000|2021-06-03 02:45:00|60943.5|60923.5|60943.7|60923.7|60945.8|60925.8|60942.1|60922.1|521
1622688600000|2021-06-03 02:50:00|60943.2|60923.2|60946|60926|60949.5|60929.5|60942.1|60922.1|394
1622688900000|2021-06-03 02:55:00|60945.9|60925.9|60946.3|60926.3|60948|60928|60940.1|60920.1|491
1622689200000|2021-06-03 03:00:00|60946.2|60926.2|60946.5|60926.5|60948.7|60928.7|60944.8|60924.8|474
1622689500000|2021-06-03 03:05:00|60946.6|60926.6|60951.3|60931.3|60954.3|60934.3|60945.7|60925.7|465
1622689800000|2021-06-03 03:10:00|60951.2|60931.2|60950.9|60930.9|60955|60935|60947.7|60927.7|417
1622690100000|2021-06-03 03:15:00|60950.7|60930.7|60946.5|60926.5|60950.7|60930.7|60943.5|60923.5|392
1622690400000|2021-06-03 03:20:00|60946.2|60926.2|60938.3|60918.3|60946.4|60926.4|60937.2|60917.2|438
1622690700000|2021-06-03 03:25:00|60938.4|60918.4|60938.9|60918.9|60943.7|60923.7|60935.2|60915.2|477
1622691000000|2021-06-03 03:30:00|60938.8|60918.8|60935.4|60915.4|60938.8|60918.8|60933.6|60913.6|389
1622691300000|2021-06-03 03:35:00|60935.5|60915.5|60931.8|60911.8|60936.6|60916.6|60930.6|60910.6|410
1622691600000|2021-06-03 03:40:00|60931.9|60911.9|60931.3|60911.3|60934.3|60914.3|60930.5|60910.5|493
1622691900000|2021-06-03 03:45:00|60930.9|60910.9|60931.8|60911.8|60932.1|60912.1|60929.7|60909.7|406
1622692200000|2021-06-03 03:50:00|60931.6|60911.6|60931.2|60911.2|60932.5|60912.5|60931.1|60911.1|323
1622692500000|2021-06-03 03:55:00|60931.1|60911.1|60934|60914|60937.8|60917.8|60931|60911|403
1622692800000|2021-06-03 04:00:00|60934.2|60914.2|60931.5|60911.5|60937.5|60919.2|60930.6|60910.6|351
1622693100000|2021-06-03 04:05:00|60931.7|60911.7|60929.1|60909.1|60932.1|60912.1|60925.6|60905.6|419
1622693400000|2021-06-03 04:10:00|60929.2|60909.2|60932|60912|60937|60917|60929|60909|348
1622693700000|2021-06-03 04:15:00|60932.2|60912.2|60937|60917|60937.4|60917.4|60931.2|60911.2|383
1622694000000|2021-06-03 04:20:00|60936.7|60916.7|60937.8|60917.8|60938|60918|60936.2|60916.2|339
1622694300000|2021-06-03 04:25:00|60937.7|60917.7|60947.3|60927.3|60947.7|60927.7|60937|60917|349
1622694600000|2021-06-03 04:30:00|60947.1|60927.1|60941.9|60921.9|60947.5|60927.5|60940.6|60920.6|378
1622694900000|2021-06-03 04:35:00|60941.6|60921.6|60943.7|60923.7|60944|60924|60939.9|60919.9|366
1622695200000|2021-06-03 04:40:00|60943.8|60923.8|60936.2|60916.2|60943.9|60923.9|60933.8|60913.8|413
1622695500000|2021-06-03 04:45:00|60936.1|60916.1|60941.1|60921.1|60943.4|60923.4|60936.1|60916.1|304
1622695800000|2021-06-03 04:50:00|60941|60921|60953.9|60933.9|60954.8|60934.8|60938.7|60918.7|413
1622696100000|2021-06-03 04:55:00|60953.7|60933.7|60958.8|60938.8|60961|60941.5|60953.4|60933.6|465
1622696400000|2021-06-03 05:00:00|60958.6|60938.6|60952.9|60932.9|60960.8|60940.8|60952.1|60932.3|486
1622696700000|2021-06-03 05:05:00|60952.7|60932.7|60952.6|60932.6|60957.9|60937.9|60949.3|60931.9|408
1622697000000|2021-06-03 05:10:00|60952.5|60932.5|60948.2|60928.2|60953.3|60933.4|60943.5|60925.9|429
1622697300000|2021-06-03 05:15:00|60947.5|60927.5|60955.5|60935.5|60956.2|60936.2|60947.5|60927.5|394
1622697600000|2021-06-03 05:20:00|60955.4|60935.4|60959.4|60939.4|60959.6|60940.7|60952.8|60932.9|371
1622697900000|2021-06-03 05:25:00|60958.4|60938.4|60966.3|60946.3|60967.7|60950.2|60955.4|60936.2|403
1622698200000|2021-06-03 05:30:00|60966.7|60946.7|60973.6|60953.6|60975.7|60955.9|60966.3|60946.3|631
1622698500000|2021-06-03 05:35:00|60973.7|60953.7|60974.7|60954.7|60976.3|60958.2|60972.1|60952.1|451
1622698800000|2021-06-03 05:40:00|60975.2|60955.2|60980.7|60960.7|60981.4|60963.6|60972.4|60955|482
1622699100000|2021-06-03 05:45:00|60980.6|60960.6|60986.9|60966.9|60991.4|60972.1|60977.8|60959.4|536
1622699400000|2021-06-03 05:50:00|60987|60967|60980.6|60960.6|60990.6|60970.7|60979.1|60959.6|573
1622699700000|2021-06-03 05:55:00|60980.7|60960.7|60979.2|60964.2|60988.9|60969.5|60976.6|60958|628
1622700000000|2021-06-03 06:00:00|60983.2|60963.2|60991.4|60971.4|60999.9|60981.3|60980|60960.8|661
1622700300000|2021-06-03 06:05:00|60991.5|60971.5|60997.4|60982.4|61002.4|60985.1|60988.1|60969.8|664
1622700600000|2021-06-03 06:10:00|60997.5|60982.5|61004.1|60989.1|61009.4|60994.4|60994|60976.6|678
1622700900000|2021-06-03 06:15:00|61004.4|60989.4|61002.1|60987.1|61014.4|60997.2|60998.3|60981.1|658
1622701200000|2021-06-03 06:20:00|61002.2|60987.2|61002.1|60987.1|61006.9|60991.9|60997.7|60979.9|552
1622701500000|2021-06-03 06:25:00|61002.2|60987.2|61010|60995|61010.7|60995.2|61001.7|60984.9|504
1622701800000|2021-06-03 06:30:00|61009.8|60994.8|61026|61011|61027.8|61011|61009.4|60993.2|740
1622702100000|2021-06-03 06:35:00|61026.3|61011.3|61032|61017|61036.5|61018.7|61013.8|60997.7|654
1622702400000|2021-06-03 06:40:00|61031.9|61016.9|61026.7|61006.7|61036|61019.1|61022.9|61005.2|678
1622702700000|2021-06-03 06:45:00|61024.4|61009.4|61019.2|61004.2|61031.5|61014.5|61017.3|61002.3|572
1622703000000|2021-06-03 06:50:00|61019|61004|61013.3|60998.3|61026.1|61011.1|61008.6|60991.2|694
1622703300000|2021-06-03 06:55:00|61013.2|60998.2|61029.4|61014.4|61031.8|61015.4|61005.9|60990.9|768
1622703600000|2021-06-03 07:00:00|61029.1|61014.1|61036.9|61021.9|61046|61029.6|61022|61007|791
1622703900000|2021-06-03 07:05:00|61037|61022|61042.6|61027.6|61047.9|61032.9|61034.8|61019.8|707
1622704200000|2021-06-03 07:10:00|61042.7|61027.7|61032.6|61017.6|61051.5|61035|61025.8|61010.8|711
1622704500000|2021-06-03 07:15:00|61031.9|61016.9|61036|61021|61048.4|61033.4|61030.4|61015.4|606
1622704800000|2021-06-03 07:20:00|61035.9|61020.9|61031.3|61016.3|61038.8|61023.8|61023.6|61008.6|689
1622705100000|2021-06-03 07:25:00|61031.6|61016.6|61024.1|61009.1|61037.1|61022.1|61021|61006|704
1622705400000|2021-06-03 07:30:00|61023.9|61008.9|61026.7|61011.7|61032.7|61017.7|61021.7|61006.7|641
1622705700000|2021-06-03 07:35:00|61027|61012|61034.6|61019.6|61038.5|61023.5|61025.4|61010.4|554
1622706000000|2021-06-03 07:40:00|61034.8|61019.8|61031.8|61016.8|61042.1|61027.1|61031.5|61016.5|494
1622706300000|2021-06-03 07:45:00|61031.7|61016.7|61050.4|61030.4|61058.7|61043.7|61031.7|61016.7|713
1622706600000|2021-06-03 07:50:00|61050.3|61030.3|61060.6|61040.6|61067.7|61052.7|61047.1|61030.3|779
1622706900000|2021-06-03 07:55:00|61060.8|61040.8|61060.5|61040.5|61064.2|61049.2|61045|61030|768
1622707200000|2021-06-03 08:00:00|61060.4|61040.4|61066.9|61051.9|61070.6|61054.7|61055.3|61039.3|798
1622707500000|2021-06-03 08:05:00|61066.3|61051.3|61052.3|61037.3|61066.5|61051.3|61044.8|61029.8|777
1622707800000|2021-06-03 08:10:00|61052.9|61037.9|61039|61024|61053.6|61038.6|61037.6|61022.6|692
1622708100000|2021-06-03 08:15:00|61039.3|61024.3|61036.1|61021.1|61049.4|61034.4|61032.2|61016|739
1622708400000|2021-06-03 08:20:00|61036.2|61021.2|61023.9|61008.9|61036.9|61021.9|61023.5|61008.5|544
1622708700000|2021-06-03 08:25:00|61023.6|61008.6|61027.8|61012.8|61036.8|61020.5|61023.6|61007.2|633
1622709000000|2021-06-03 08:30:00|61028.2|61013.2|61001.7|60986.7|61032.8|61016|60993.8|60978.8|798
1622709300000|2021-06-03 08:35:00|61002|60987|61012.1|60997.1|61012.6|60997.6|60998.7|60983.7|687
1622709600000|2021-06-03 08:40:00|61011.8|60996.8|61002.7|60987.7|61018.7|61003.7|60993.7|60978.7|696
1622709900000|2021-06-03 08:45:00|61002.9|60987.9|60999.9|60984.9|61016.4|61000.3|60997.3|60980.7|729
1622710200000|2021-06-03 08:50:00|61000.1|60985.1|61028|61013|61028.5|61013.5|60993.8|60976.2|679
1622710500000|2021-06-03 08:55:00|61028.1|61013.1|61023.9|61008.9|61038.5|61023.5|61023.8|61008.8|667
1622710800000|2021-06-03 09:00:00|61024.2|61009.2|61019.3|61004.3|61027|61012|61013.6|60996.5|730
1622711100000|2021-06-03 09:05:00|61019.5|61004.5|61010.6|60995.6|61021.1|61006.1|61008.9|60993.9|609
1622711400000|2021-06-03 09:10:00|61011.3|60996.3|61009.7|60994.7|61013.6|60998.6|60995.7|60980.7|530
1622711700000|2021-06-03 09:15:00|61010|60995|61021.2|61006.2|61026.8|61011.8|61010|60995|590
1622712000000|2021-06-03 09:20:00|61021.5|61006.5|61014.4|60999.4|61022|61007|61008.3|60993.3|610
1622712300000|2021-06-03 09:25:00|61014|60999|61029.1|61014.1|61032.2|61017.2|61003|60988|700
1622712600000|2021-06-03 09:30:00|61028.9|61013.9|61024.1|61009.1|61030.1|61015.1|61022.3|61007.3|642
1622712900000|2021-06-03 09:35:00|61024.6|61009.6|61026.1|61011.1|61034.2|61019.2|61021.7|61006.7|535
1622713200000|2021-06-03 09:40:00|61026|61011|61022.5|61007.5|61028.9|61013.9|61020.7|61005.7|530
1622713500000|2021-06-03 09:45:00|61022.6|61007.6|61020.6|61005.6|61033.2|61018.2|61017|61000.8|633
1622713800000|2021-06-03 09:50:00|61021|61006|61006.9|60991.9|61021.3|61006.3|61002.4|60987.4|557
1622714100000|2021-06-03 09:55:00|61007.5|60992.5|61003.3|60988.3|61010.9|60995.9|61003.1|60985.8|545
1622714400000|2021-06-03 10:00:00|61003.7|60988.7|60934.6|60919.6|61008.1|60992.7|60924.5|60907.1|1029
1622714700000|2021-06-03 10:05:00|60935.9|60920.9|60943.2|60928.2|60953.1|60938.1|60921.2|60904.9|847
1622715000000|2021-06-03 10:10:00|60943.5|60928.5|60960.5|60945.5|60961.3|60946.3|60939|60924|698
1622715300000|2021-06-03 10:15:00|60960.4|60945.4|60967|60952|60980.2|60965.2|60959.4|60944.4|753
1622715600000|2021-06-03 10:20:00|60968.7|60953.7|60961.8|60946.8|60976|60961|60957.4|60942.4|680
1622715900000|2021-06-03 10:25:00|60962.1|60947.1|60972.6|60957.6|60973.4|60958.4|60956|60941|654
1622716200000|2021-06-03 10:30:00|60972.7|60957.7|61014.2|60999.2|61016.6|61001.6|60967.8|60952.8|744
1622716500000|2021-06-03 10:35:00|61014.4|60999.4|61020.6|61005.6|61031.7|61016.7|61001.5|60986.5|767
1622716800000|2021-06-03 10:40:00|61020.2|61005.2|61010.9|60995.9|61032.9|61017.9|61010.6|60995.6|707
1622717100000|2021-06-03 10:45:00|61010.5|60995.5|61014.1|60999.1|61022.6|61007.6|61010.1|60993.9|625
1622717400000|2021-06-03 10:50:00|61013.9|60998.9|61021.2|61006.2|61024.7|61009.7|61013.5|60998.5|639
1622717700000|2021-06-03 10:55:00|61021.5|61006.5|61028|61013|61032.4|61017.4|61018.6|61003.6|777
1622718000000|2021-06-03 11:00:00|61027.9|61012.9|61021.1|61006.1|61036.1|61020.9|61014.4|60997.1|828
1622718300000|2021-06-03 11:05:00|61020.9|61005.9|60991.2|60976.2|61020.9|61005.9|60990.9|60975.9|817
1622718600000|2021-06-03 11:10:00|60992.1|60977.1|60994.8|60979.8|60997.5|60982.5|60980.3|60965.3|672
1622718900000|2021-06-03 11:15:00|60995.2|60980.2|61015.7|61000.7|61017.7|61002.1|60986.9|60971.9|730
1622719200000|2021-06-03 11:20:00|61016.1|61001.1|61024.4|61009.4|61032.1|61016.7|61012|60997|726
1622719500000|2021-06-03 11:25:00|61024.5|61009.5|61019.2|61004.2|61027.8|61012.4|61017.4|60999.8|578
1622719800000|2021-06-03 11:30:00|61019.6|61004.6|60991|60976|61028.7|61013.7|60990.3|60975.3|794
1622720100000|2021-06-03 11:35:00|60990.8|60975.8|60996.5|60981.5|61001.9|60986.9|60984.7|60967.4|757
1622720400000|2021-06-03 11:40:00|60996.4|60981.4|60993.6|60978.6|60999.5|60984.5|60989.8|60974.8|658
1622720700000|2021-06-03 11:45:00|60993.1|60978.1|61012.2|60997.2|61014.7|60998.5|60991.6|60976.6|753
1622721000000|2021-06-03 11:50:00|61012.1|60997.1|61035.8|61020.8|61041.5|61024.3|61010.7|60995.7|823
1622721300000|2021-06-03 11:55:00|61035|61020|61024.6|61009.6|61037.3|61022.3|61003.1|60985.6|876
1622721600000|2021-06-03 12:00:00|61026.6|61011.6|61029.5|61014.5|61040.5|61024.5|61018.2|61003.2|823
1622721900000|2021-06-03 12:05:00|61028.9|61013.9|61043.5|61028.5|61046.9|61031.9|61019.1|61004.1|784
1622722200000|2021-06-03 12:10:00|61043.3|61028.3|61029.3|61009.3|61046.5|61031.5|61024.8|61005.2|809
1622722500000|2021-06-03 12:15:00|61029.7|61009.7|61055.2|61040.2|61095.9|61075.9|61024.6|61005.9|1101
1622722800000|2021-06-03 12:20:00|61056.7|61041.7|61127.7|61112.7|61138.4|61120.8|61042.1|61025.1|1030
1622723100000|2021-06-03 12:25:00|61127.5|61112.5|61133.2|61113.2|61167.6|61150.2|61124.6|61109.6|1051
1622723400000|2021-06-03 12:30:00|61133.8|61113.8|61125.5|61105.5|61163|61143|61118.2|61100.1|1108
1622723700000|2021-06-03 12:35:00|61123.3|61108.3|61109.4|61094.4|61143.5|61125.3|61109.4|61092.7|983
1622724000000|2021-06-03 12:40:00|61110.1|61095.1|61111.5|61096.5|61134.1|61117.1|61107.2|61089.1|908
1622724300000|2021-06-03 12:45:00|61111.3|61096.3|61123.5|61108.5|61132.6|61117.6|61109.1|61094.1|896
1622724600000|2021-06-03 12:50:00|61122.8|61107.8|61126.9|61111.9|61144.1|61127.5|61112.3|61097.3|867
1622724900000|2021-06-03 12:55:00|61127.6|61112.6|61171.3|61156.3|61181.1|61163.7|61121.8|61106.8|928
1622725200000|2021-06-03 13:00:00|61170.4|61155.4|61166.2|61151.2|61182.6|61165.9|61151.8|61136.8|989
1622725500000|2021-06-03 13:05:00|61166.9|61151.9|61179.4|61164.4|61186.8|61171.3|61152.8|61135.6|923
1622725800000|2021-06-03 13:10:00|61180.3|61165.3|61171|61156|61193.8|61176.6|61164.2|61146.8|965
1622726100000|2021-06-03 13:15:00|61171.3|61156.3|61182.6|61167.6|61190.5|61173.8|61171.3|61154.8|863
1622726400000|2021-06-03 13:20:00|61183.7|61168.7|61183.1|61168.1|61197.1|61180.4|61175.1|61158.6|645
1622726700000|2021-06-03 13:25:00|61183.3|61168.3|61185.4|61170.4|61192.6|61174.5|61172.1|61156.8|691
1622727000000|2021-06-03 13:30:00|61185.5|61170.5|61192.6|61177.6|61221.7|61202.3|61174.9|61155.8|764
1622727300000|2021-06-03 13:35:00|61192.7|61177.7|61217.9|61202.9|61228.6|61212.2|61192.7|61177.7|764
1622727600000|2021-06-03 13:40:00|61221.3|61206.3|61225.7|61205.7|61229.5|61214.5|61200.3|61182.2|741
1622727900000|2021-06-03 13:45:00|61226.1|61206.1|61262.1|61247.1|61266.7|61250.2|61226.1|61206.1|772
1622728200000|2021-06-03 13:50:00|61262|61247|61246.8|61231.8|61283.1|61268.1|61243.4|61227.3|979
1622728500000|2021-06-03 13:55:00|61245.8|61230.8|61232.3|61212.3|61245.8|61230.8|61217.1|61199.3|931
1622728800000|2021-06-03 14:00:00|61232.2|61212.2|61215.8|61200.8|61276.2|61261.2|61213.3|61198.3|1099
1622729100000|2021-06-03 14:05:00|61216.7|61201.7|61250.3|61235.3|61254.8|61239.8|61214|61199|989
1622729400000|2021-06-03 14:10:00|61249.2|61234.2|61277.4|61262.4|61277.6|61262.6|61247|61229.4|938
1622729700000|2021-06-03 14:15:00|61277.2|61262.2|61297.5|61282.5|61312.7|61297.7|61273|61258|913
1622730000000|2021-06-03 14:20:00|61297.3|61282.3|61266|61246|61302.9|61287.9|61263.4|61245.6|878
1622730300000|2021-06-03 14:25:00|61266.2|61246.2|61291|61271|61291|61273.6|61259.6|61240.8|895
1622730600000|2021-06-03 14:30:00|61288.7|61273.7|61273.6|61258.6|61298.8|61282.4|61273.6|61258.6|887
1622730900000|2021-06-03 14:35:00|61273.1|61258.1|61282.3|61267.3|61284.6|61269.5|61263.6|61245.9|788
1622731200000|2021-06-03 14:40:00|61282.2|61267.2|61297.8|61282.8|61300.3|61284.7|61281|61266|769
1622731500000|2021-06-03 14:45:00|61298|61283|61297.1|61282.1|61305.2|61288.7|61283.8|61264.5|878
1622731800000|2021-06-03 14:50:00|61296.6|61281.6|61308.1|61288.1|61310.4|61293|61291.7|61272.9|871
1622732100000|2021-06-03 14:55:00|61308.2|61288.2|61268.9|61253.9|61330.4|61311.3|61264.5|61244.5|990
1622732400000|2021-06-03 15:00:00|61268.5|61253.5|61277.7|61262.7|61292.9|61275.7|61268.5|61252.9|946
1622732700000|2021-06-03 15:05:00|61279.3|61264.3|61282.9|61267.9|61291.5|61274|61269.7|61252|840
1622733000000|2021-06-03 15:10:00|61282.8|61267.8|61314.6|61299.6|61328.6|61308.6|61282.6|61266.4|795
1622733300000|2021-06-03 15:15:00|61314.9|61299.9|61323.2|61303.2|61325.8|61308.4|61313|61295.1|726
1622733600000|2021-06-03 15:20:00|61323|61303|61336|61321|61346.9|61329.3|61307.6|61291.7|910
1622733900000|2021-06-03 15:25:00|61335.4|61320.4|61330.5|61310.5|61341.6|61322.8|61318.6|61299.3|843
1622734200000|2021-06-03 15:30:00|61329.5|61309.5|61331.7|61316.7|61334.6|61317.3|61319.1|61303|745
1622734500000|2021-06-03 15:35:00|61334.1|61314.1|61345.2|61325.2|61346.4|61328.4|61325.2|61307.6|696
1622734800000|2021-06-03 15:40:00|61345|61325|61344.7|61324.7|61353.7|61336.5|61340.8|61323.8|641
1622735100000|2021-06-03 15:45:00|61344.9|61324.9|61347.5|61327.5|61353.9|61336.3|61341.7|61324.1|622
1622735400000|2021-06-03 15:50:00|61347.7|61327.7|61353.1|61333.1|61358.1|61340.6|61342.9|61325|562
1622735700000|2021-06-03 15:55:00|61353|61333|61358.1|61343.1|61362.2|61345.5|61341.4|61324|697
1622736000000|2021-06-03 16:00:00|61358.4|61343.4|61354.8|61334.8|61364.9|61345.3|61340.2|61320.2|778
1622736300000|2021-06-03 16:05:00|61352.5|61337.5|61335.6|61315.6|61354.5|61337.6|61332|61314.3|659
1622736600000|2021-06-03 16:10:00|61335.8|61315.8|61333.1|61318.1|61343.3|61327.2|61327.2|61309|658
1622736900000|2021-06-03 16:15:00|61333.2|61318.2|61346.2|61326.2|61350.7|61332.2|61332.6|61314.5|743
1622737200000|2021-06-03 16:20:00|61346.1|61326.1|61356.4|61341.4|61359.2|61341.4|61340.8|61323.5|650
1622737500000|2021-06-03 16:25:00|61356.5|61341.5|61362.4|61342.4|61365.6|61347.7|61353.9|61335.9|564
1622737800000|2021-06-03 16:30:00|61361.5|61341.5|61356.9|61341.9|61375.1|61356|61356.7|61338.5|663
1622738100000|2021-06-03 16:35:00|61359.7|61339.7|61343.2|61323.2|61360.9|61343.1|61341.3|61322.6|452
1622738400000|2021-06-03 16:40:00|61343|61323|61346.6|61331.6|61348.7|61331.6|61335.3|61317.2|604
1622738700000|2021-06-03 16:45:00|61346.3|61331.3|61334.7|61314.7|61352.6|61335.5|61332.2|61314.7|592
1622739000000|2021-06-03 16:50:00|61335.2|61315.2|61349.2|61329.2|61349.7|61332.4|61329.8|61312.7|582
1622739300000|2021-06-03 16:55:00|61349.1|61329.1|61365.1|61345.1|61374|61355.6|61346.5|61328.9|704
1622739600000|2021-06-03 17:00:00|61362.6|61347.6|61364.3|61344.3|61372.8|61354.5|61355.1|61337.8|654
1622739900000|2021-06-03 17:05:00|61361.5|61346.5|61360.2|61340.2|61371.7|61351.7|61355|61335|529
1622740200000|2021-06-03 17:10:00|61360|61340|61347.1|61332.1|61360.6|61340.6|61344.2|61325.6|666
1622740500000|2021-06-03 17:15:00|61347.3|61332.3|61348.1|61328.1|61359.9|61342.2|61339.1|61320.7|618
1622740800000|2021-06-03 17:20:00|61348.2|61328.2|61349.7|61334.7|61352.4|61335.1|61340.8|61323.2|508
1622741100000|2021-06-03 17:25:00|61349.8|61334.8|61356.3|61336.3|61363.2|61344.4|61345.9|61328.3|558
1622741400000|2021-06-03 17:30:00|61356.8|61336.8|61344.1|61329.1|61363|61343|61343.1|61326.2|530
1622741700000|2021-06-03 17:35:00|61344|61329|61341.3|61321.3|61349.2|61331.7|61335.6|61317.7|491
1622742000000|2021-06-03 17:40:00|61341.2|61321.2|61339.4|61324.4|61345.2|61325.2|61334.6|61316.7|495
1622742300000|2021-06-03 17:45:00|61339.3|61324.3|61344.7|61329.7|61352.1|61334|61335.6|61318.6|584
1622742600000|2021-06-03 17:50:00|61346|61331|61359.3|61344.3|61364.7|61347.8|61344.1|61327.1|569
1622742900000|2021-06-03 17:55:00|61359.4|61344.4|61346.9|61331.9|61363.8|61346.9|61345.8|61329.2|527
1622743200000|2021-06-03 18:00:00|61346.6|61331.6|61354.2|61339.2|61358.9|61340.9|61346.1|61331.1|489
1622743500000|2021-06-03 18:05:00|61354|61339|61341.2|61326.2|61357.8|61340|61337.6|61320.4|493
1622743800000|2021-06-03 18:10:00|61339.5|61324.5|61340.9|61325.9|61351.1|61334.6|61339|61323|508
1622744100000|2021-06-03 18:15:00|61340.4|61325.4|61353.8|61338.8|61356.8|61340.1|61340.4|61325.4|472
1622744400000|2021-06-03 18:20:00|61353.9|61338.9|61350.5|61335.5|61359.8|61342.7|61348.1|61333.1|469
1622744700000|2021-06-03 18:25:00|61350.3|61335.3|61352.3|61337.3|61356.5|61339.7|61347.9|61332.9|467
1622745000000|2021-06-03 18:30:00|61352.4|61337.4|61346.6|61331.6|61360.1|61343.1|61346.4|61331.4|538
1622745300000|2021-06-03 18:35:00|61346.5|61331.5|61336.4|61321.4|61349|61333.9|61335.5|61320.5|443
1622745600000|2021-06-03 18:40:00|61336.8|61321.8|61343.4|61328.4|61345.9|61329.7|61336.8|61321.8|415
1622745900000|2021-06-03 18:45:00|61343.3|61328.3|61331.2|61316.2|61343.4|61328.4|61330|61315|417
1622746200000|2021-06-03 18:50:00|61331.1|61316.1|61336.2|61321.2|61339.4|61323.6|61328.3|61313.3|489
1622746500000|2021-06-03 18:55:00|61336.7|61321.7|61336.6|61321.6|61339|61323.3|61327.7|61311.8|534
1622746800000|2021-06-03 19:00:00|61336|61321|61325.4|61310.4|61337.5|61321.7|61325.2|61308|571
1622747100000|2021-06-03 19:05:00|61325.6|61310.6|61328.5|61313.5|61333.6|61318.6|61323.5|61308.5|508
1622747400000|2021-06-03 19:10:00|61328.3|61313.3|61329.7|61309.7|61330.9|61314.6|61324.2|61308.7|386
1622747700000|2021-06-03 19:15:00|61329.6|61309.6|61322.6|61302.6|61329.6|61311.1|61318.9|61301.2|544
1622748000000|2021-06-03 19:20:00|61322.9|61302.9|61313.4|61298.4|61323.5|61305.7|61312.7|61295.5|487
1622748300000|2021-06-03 19:25:00|61313.2|61298.2|61313.2|61298.2|61321.4|61304.3|61310.6|61293.8|422
1622748600000|2021-06-03 19:30:00|61313.1|61298.1|61300.8|61285.8|61322.1|61305.2|61300.6|61283.8|426
1622748900000|2021-06-03 19:35:00|61301.4|61286.4|61296.2|61281.2|61306.4|61289.7|61293.9|61278.5|487
1622749200000|2021-06-03 19:40:00|61295.9|61280.9|61307.7|61292.7|61307.9|61292.8|61295.8|61278.9|425
1622749500000|2021-06-03 19:45:00|61307.1|61292.1|61310.5|61295.5|61315.7|61298.1|61306.5|61289.1|591
1622749800000|2021-06-03 19:50:00|61312.9|61292.9|61309|61294|61315.1|61299.3|61302|61284.6|563
1622750100000|2021-06-03 19:55:00|61308.3|61293.3|61312.2|61297.2|61317.4|61300.9|61302.8|61285.5|712
1622750400000|2021-06-03 20:00:00|61310.6|61295.6|61327.4|61307.4|61334.2|61315.8|61310.6|61294.4|650
1622750700000|2021-06-03 20:05:00|61327.5|61307.5|61316.8|61296.8|61327.7|61307.7|61314|61296.4|443
1622751000000|2021-06-03 20:10:00|61317.1|61297.1|61317.6|61297.6|61324|61304|61315.1|61296.3|433
1622751300000|2021-06-03 20:15:00|61315.6|61300.6|61317.9|61297.9|61319.6|61300.6|61314.8|61296.1|383
1622751600000|2021-06-03 20:20:00|61317.8|61297.8|61320.2|61300.2|61322.6|61302.6|61316.6|61296.6|251
1622751900000|2021-06-03 20:25:00|61320.1|61300.1|61320.9|61300.9|61321.4|61301.4|61317|61297|246
1622752200000|2021-06-03 20:30:00|61320.8|61300.8|61323.5|61303.5|61323.8|61303.8|61316.3|61298|327
1622752500000|2021-06-03 20:35:00|61323.2|61303.2|61330.7|61310.7|61331.2|61311.2|61321.6|61301.6|321
1622752800000|2021-06-03 20:40:00|61330.8|61310.8|61326.5|61306.5|61331.4|61311.4|61326.5|61306.5|231
1622753100000|2021-06-03 20:45:00|61327|61307|61331|61311|61333.2|61313.2|61326.4|61306.4|286
1622753400000|2021-06-03 20:50:00|61331.4|61311.4|61327.4|61307.4|61335.5|61315.5|61326.5|61306.5|362
1622753700000|2021-06-03 20:55:00|61326|61306|61366.1|61283.2|61420.3|61324.3|61325|61283.2|416
1622754000000|2021-06-03 21:00:00|61336.1|61274.6|61337.7|61306.5|61352|61307.4|61336.1|61274.6|68
1622754300000|2021-06-03 21:05:00|61341.6|61305.9|61340.1|61301.4|61345.6|61311.2|61328.4|61296.5|143
1622754600000|2021-06-03 21:10:00|61340|61304.5|61349.7|61309.6|61352.1|61313.2|61335.2|61286.5|172
1622754900000|2021-06-03 21:15:00|61355.2|61295.8|61344.4|61311.9|61355.3|61317|61321.4|61295.8|192
1622755200000|2021-06-03 21:20:00|61348.7|61311.6|61335.8|61310.1|61348.8|61317.5|61331|61302.7|142
1622755500000|2021-06-03 21:25:00|61335.1|61310.9|61334.7|61314.7|61349.9|61314.7|61331.8|61298|95
1622755800000|2021-06-03 21:30:00|61334.1|61314.1|61334|61314|61353|61316.3|61329.4|61300.3|165
1622756100000|2021-06-03 21:35:00|61335|61315|61336.3|61312.2|61346.8|61316.1|61334.4|61306.5|151
1622756400000|2021-06-03 21:40:00|61333.1|61313.1|61339.9|61310.4|61346|61315|61333.1|61301.4|116
1622756700000|2021-06-03 21:45:00|61340.4|61309.9|61332|61312|61341.4|61315|61331.5|61306.5|127
1622757000000|2021-06-03 21:50:00|61336.1|61309.8|61334.4|61310.8|61341.9|61315.3|61329.8|61306.4|135
1622757300000|2021-06-03 21:55:00|61332.9|61311.6|61332.8|61312.8|61338|61314.2|61330.7|61309.7|123
1622757600000|2021-06-03 22:00:00|61333.1|61313.1|61325.2|61305.2|61334|61313.1|61322.2|61302.2|408
1622757900000|2021-06-03 22:05:00|61325.1|61305.1|61323.6|61303.6|61331.1|61311.1|61323.4|61303.4|320
1622758200000|2021-06-03 22:10:00|61323.5|61303.5|61326.5|61306.5|61329.5|61309.5|61321.9|61301.9|387
1622758500000|2021-06-03 22:15:00|61326.3|61306.3|61323.6|61303.6|61326.3|61306.3|61322.4|61302.4|266
1622758800000|2021-06-03 22:20:00|61323.7|61303.7|61327.2|61307.2|61329|61309|61322.7|61302.7|535
1622759100000|2021-06-03 22:25:00|61326.1|61306.1|61325|61305|61326.5|61306.5|61322.7|61302.7|450
1622759400000|2021-06-03 22:30:00|61325.1|61305.1|61323.7|61303.7|61327.6|61307.6|61321.1|61301.1|420
1622759700000|2021-06-03 22:35:00|61324.1|61304.1|61323.4|61303.4|61324.4|61304.4|61319.4|61299.4|360
1622760000000|2021-06-03 22:40:00|61323.5|61303.5|61320.3|61300.3|61324.4|61304.4|61317.9|61297.9|355
1622760300000|2021-06-03 22:45:00|61322.1|61302.1|61317.9|61297.9|61322.1|61302.1|61316.9|61296.9|246
1622760600000|2021-06-03 22:50:00|61317.2|61297.2|61315.8|61295.8|61319.5|61299.5|61314.7|61294.7|265
1622760900000|2021-06-03 22:55:00|61316.4|61296.4|61312.4|61292.4|61320|61300|61312.1|61292.1|216
1622761200000|2021-06-03 23:00:00|61312.7|61292.7|61319.3|61299.3|61320|61300|61310.9|61290.9|297
1622761500000|2021-06-03 23:05:00|61319.5|61299.5|61317.3|61297.3|61322.9|61302.9|61315.5|61295.5|222
1622761800000|2021-06-03 23:10:00|61317.4|61297.4|61316.1|61296.1|61318.1|61298.1|61313.2|61293.2|233
1622762100000|2021-06-03 23:15:00|61316.9|61296.9|61314.7|61294.7|61317.7|61297.7|61314.6|61294.6|233
1622762400000|2021-06-03 23:20:00|61315|61295|61316.9|61296.9|61317.1|61297.1|61313|61293|194
1622762700000|2021-06-03 23:25:00|61317|61297|61316.6|61296.6|61318.2|61298.2|61313.4|61293.4|267
1622763000000|2021-06-03 23:30:00|61316.7|61296.7|61315.4|61295.4|61319|61299|61313|61293|285
1622763300000|2021-06-03 23:35:00|61314.9|61294.9|61310.5|61290.5|61317.1|61297.1|61310.3|61290.3|318
1622763600000|2021-06-03 23:40:00|61310.9|61290.9|61311.9|61291.9|61313.3|61293.3|61308.1|61288.1|224
1622763900000|2021-06-03 23:45:00|61312.5|61292.5|61311.2|61291.2|61313.3|61293.3|61306.5|61286.5|312
1622764200000|2021-06-03 23:50:00|61310.1|61290.1|61312.2|61292.2|61313.2|61293.2|61307.3|61287.3|343
1622764500000|2021-06-03 23:55:00|61311.9|61291.9|61317.6|61297.6|61319|61299|61311.9|61291.9|324
1622764800000|2021-06-04 00:00:00|61317.9|61297.9|61356.1|61336.1|61359|61339|61316.9|61296.9|701
1622765100000|2021-06-04 00:05:00|61357|61337|61363.7|61343.7|61368.7|61348.7|61351.8|61331.8|593
1622765400000|2021-06-04 00:10:00|61362.4|61342.4|61363.7|61343.7|61377|61357|61357.8|61337.8|686
1622765700000|2021-06-04 00:15:00|61363.6|61343.6|61384.4|61364.4|61394.5|61374.5|61363|61343|692
1622766000000|2021-06-04 00:20:00|61384.8|61364.8|61354.8|61334.8|61385.1|61365.1|61352.5|61332.5|670
1622766300000|2021-06-04 00:25:00|61355.2|61335.2|61347.2|61327.2|61357.1|61337.1|61347.1|61327.1|609
1622766600000|2021-06-04 00:30:00|61347.3|61327.3|61352|61332|61362.4|61342.4|61347.3|61327.3|679
1622766900000|2021-06-04 00:35:00|61351.4|61331.4|61339.8|61319.8|61351.8|61331.8|61337.6|61317.6|521
1622767200000|2021-06-04 00:40:00|61340.2|61320.2|61341.5|61321.5|61346.1|61326.1|61337|61317|522
1622767500000|2021-06-04 00:45:00|61341.4|61321.4|61332.8|61312.8|61348.8|61328.8|61332.1|61312.1|669
1622767800000|2021-06-04 00:50:00|61332.7|61312.7|61340|61320|61340.5|61320.5|61324.6|61304.6|782
1622768100000|2021-06-04 00:55:00|61339.9|61319.9|61328.7|61308.7|61343.2|61323.2|61317|61297|704
1622768400000|2021-06-04 01:00:00|61328.8|61308.8|61321.2|61301.2|61334.2|61314.2|61317.5|61297.5|740
1622768700000|2021-06-04 01:05:00|61321|61301|61326.4|61306.4|61329.1|61309.1|61316.4|61296.4|672
1622769000000|2021-06-04 01:10:00|61326.1|61306.1|61321.4|61301.4|61327|61307|61314.6|61294.6|700
1622769300000|2021-06-04 01:15:00|61321.2|61301.2|61327.2|61307.2|61329.5|61309.5|61314|61294|652
1622769600000|2021-06-04 01:20:00|61327.1|61307.1|61328.4|61308.4|61332.5|61312.5|61319.9|61299.9|637
1622769900000|2021-06-04 01:25:00|61327.8|61307.8|61334.1|61314.1|61334.3|61314.3|61321.2|61301.2|627
1622770200000|2021-06-04 01:30:00|61334.3|61314.3|61335.3|61315.3|61343.2|61323.2|61328.2|61308.2|768
1622770500000|2021-06-04 01:35:00|61335.2|61315.2|61340.2|61320.2|61344.6|61324.6|61332|61312|703
1622770800000|2021-06-04 01:40:00|61339.8|61319.8|61329.3|61309.3|61347.1|61327.1|61327.5|61307.5|712
1622771100000|2021-06-04 01:45:00|61329.1|61309.1|61332.5|61312.5|61334|61314|61322.7|61302.7|579
1622771400000|2021-06-04 01:50:00|61332.3|61312.3|61341.4|61321.4|61344.1|61324.1|61329.7|61309.7|578
1622771700000|2021-06-04 01:55:00|61341.2|61321.2|61354.8|61334.8|61357.9|61337.9|61336.8|61316.8|783
1622772000000|2021-06-04 02:00:00|61353.9|61333.9|61351.5|61331.5|61364.2|61344.2|61348.3|61328.3|735
1622772300000|2021-06-04 02:05:00|61351.7|61331.7|61354.5|61334.5|61363|61343|61350.6|61330.6|647
1622772600000|2021-06-04 02:10:00|61354.4|61334.4|61346.2|61326.2|61354.6|61334.6|61343.1|61323.1|596
1622772900000|2021-06-04 02:15:00|61346.3|61326.3|61359.1|61339.1|61359.5|61339.5|61342.6|61322.6|572
1622773200000|2021-06-04 02:20:00|61359.3|61339.3|61351|61331|61359.4|61339.4|61345.9|61325.9|501
1622773500000|2021-06-04 02:25:00|61351.2|61331.2|61350.1|61330.1|61352.7|61332.7|61345.7|61325.7|515
1622773800000|2021-06-04 02:30:00|61350|61330|61357.1|61337.1|61358.4|61338.4|61345.8|61325.8|510
1622774100000|2021-06-04 02:35:00|61356.9|61336.9|61365.6|61345.6|61369.6|61349.6|61356.5|61336.5|521
1622774400000|2021-06-04 02:40:00|61366.8|61346.8|61369.7|61349.7|61373.8|61353.8|61364.5|61344.5|618
1622774700000|2021-06-04 02:45:00|61369.4|61349.4|61376.4|61356.4|61378.9|61358.9|61365.2|61345.2|606
1622775000000|2021-06-04 02:50:00|61376.6|61356.6|61373.2|61353.2|61376.6|61356.6|61368.8|61348.8|519
1622775300000|2021-06-04 02:55:00|61373.1|61353.1|61366.1|61346.1|61373.9|61353.9|61360.2|61340.2|553
1622775600000|2021-06-04 03:00:00|61365.8|61345.8|61366.2|61346.2|61370.1|61350.1|61359.9|61342.4|471
1622775900000|2021-06-04 03:05:00|61366.1|61346.1|61373.7|61353.7|61373.7|61356.1|61360.1|61342.7|557
1622776200000|2021-06-04 03:10:00|61373.9|61353.9|61374.9|61354.9|61377.4|61357.4|61368.1|61348.5|474
1622776500000|2021-06-04 03:15:00|61375|61355|61386.6|61366.6|61387.1|61369|61374.9|61354.9|558
1622776800000|2021-06-04 03:20:00|61386.4|61366.4|61377|61357|61387.1|61369.3|61376|61356.9|557
1622777100000|2021-06-04 03:25:00|61377.1|61357.1|61381.6|61361.6|61383.9|61365.4|61375.7|61356|455
1622777400000|2021-06-04 03:30:00|61381.3|61361.3|61382.2|61362.2|61383|61365.9|61377.3|61360.2|450
1622777700000|2021-06-04 03:35:00|61382|61362|61383.9|61363.9|61385.7|61367.2|61378.6|61361.3|412
1622778000000|2021-06-04 03:40:00|61383.6|61363.6|61381.5|61361.5|61386.6|61368.2|61376|61358.4|440
1622778300000|2021-06-04 03:45:00|61381.3|61361.3|61389.3|61369.3|61391.5|61372.2|61381.3|61361.3|475
1622778600000|2021-06-04 03:50:00|61389.7|61369.7|61386.7|61366.7|61389.9|61371.7|61384|61365.9|455
1622778900000|2021-06-04 03:55:00|61386.6|61366.6|61394.3|61374.3|61394.9|61374.9|61383.8|61365.8|411
1622779200000|2021-06-04 04:00:00|61393.2|61373.2|61393.7|61373.7|61399.4|61379.8|61389.6|61370.8|526
1622779500000|2021-06-04 04:05:00|61393.6|61373.6|61394.2|61374.2|61397.2|61379.6|61388.7|61370.8|446
1622779800000|2021-06-04 04:10:00|61393.8|61373.8|61402.2|61382.2|61404.5|61384.5|61392.5|61372.5|550
1622780100000|2021-06-04 04:15:00|61401.9|61381.9|61397.9|61382.9|61407|61389.2|61397.9|61379.2|464
1622780400000|2021-06-04 04:20:00|61397.8|61382.8|61396.9|61376.9|61402.2|61383.7|61390.1|61372.7|551
1622780700000|2021-06-04 04:25:00|61396.8|61376.8|61389|61374|61398.2|61380.5|61388.7|61369.5|435
1622781000000|2021-06-04 04:30:00|61389.3|61374.3|61389.5|61374.5|61394.4|61377|61386.2|61367.5|455
1622781300000|2021-06-04 04:35:00|61388.7|61373.7|61390.9|61370.9|61397.4|61377.7|61388.6|61370.8|501
1622781600000|2021-06-04 04:40:00|61391.3|61371.3|61394.9|61374.9|61397|61378.8|61391.3|61371.3|389
1622781900000|2021-06-04 04:45:00|61394.7|61374.7|61390.4|61370.4|61395|61377.2|61384.2|61366.9|418
1622782200000|2021-06-04 04:50:00|61390.1|61370.1|61404|61384|61406.6|61388.8|61388.6|61368.6|521
1622782500000|2021-06-04 04:55:00|61404.1|61384.1|61399.7|61379.7|61407.8|61389.5|61399|61379.6|475
1622782800000|2021-06-04 05:00:00|61400.5|61380.5|61402.5|61382.5|61403.6|61385.7|61395.1|61376.7|474
1622783100000|2021-06-04 05:05:00|61402.4|61382.4|61407.8|61387.8|61408.8|61390.4|61399.9|61382|409
1622783400000|2021-06-04 05:10:00|61407.5|61387.5|61413.9|61393.9|61416.5|61396.9|61406.9|61387.5|445
1622783700000|2021-06-04 05:15:00|61414|61394|61401.5|61381.5|61414.9|61394.9|61399.7|61381.1|454
1622784000000|2021-06-04 05:20:00|61401.6|61381.6|61399.4|61384.4|61405.7|61387.8|61398.4|61381.2|417
1622784300000|2021-06-04 05:25:00|61399.6|61384.6|61413.1|61393.1|61415.5|61397.9|61399.6|61382|459
1622784600000|2021-06-04 05:30:00|61412.9|61392.9|61410.1|61390.1|61415.9|61395.9|61405.1|61387.6|598
1622784900000|2021-06-04 05:35:00|61409.2|61389.2|61417|61397|61422|61402|61407.4|61388.6|507
1622785200000|2021-06-04 05:40:00|61417.2|61397.2|61424|61404|61430.6|61413.5|61413.1|61394.8|556
1622785500000|2021-06-04 05:45:00|61423.8|61403.8|61421.6|61401.6|61428.6|61410.3|61418.4|61401.1|543
1622785800000|2021-06-04 05:50:00|61421.7|61401.7|61426.5|61406.5|61431.6|61411.6|61419.9|61400|577
1622786100000|2021-06-04 05:55:00|61426.7|61406.7|61430.3|61415.3|61444.7|61427.7|61426.1|61406.1|593
1622786400000|2021-06-04 06:00:00|61432.8|61412.8|61427.1|61407.1|61439.1|61421.8|61416|61398.7|752
1622786700000|2021-06-04 06:05:00|61427.8|61407.8|61428.9|61408.9|61438.8|61421.7|61423.7|61405.6|774
1622787000000|2021-06-04 06:10:00|61429.4|61409.4|61429.7|61414.7|61442.7|61425.2|61423.7|61405.9|791
1622787300000|2021-06-04 06:15:00|61431|61416|61431.3|61416.3|61438|61421.6|61422.5|61407.5|628
1622787600000|2021-06-04 06:20:00|61431.1|61416.1|61437.8|61417.8|61443.8|61427.1|61427.7|61410.4|615
1622787900000|2021-06-04 06:25:00|61434.8|61419.8|61441.1|61426.1|61448.7|61431.6|61423.3|61407.8|659
1622788200000|2021-06-04 06:30:00|61439.1|61424.1|61431.7|61416.7|61439.2|61424.2|61422.7|61407.7|664
1622788500000|2021-06-04 06:35:00|61431.8|61416.8|61425.3|61410.3|61439.4|61424.4|61425.1|61410.1|698
1622788800000|2021-06-04 06:40:00|61425.8|61410.8|61403.4|61388.4|61425.8|61410.8|61401.9|61386.9|709
1622789100000|2021-06-04 06:45:00|61403.5|61388.5|61404.6|61389.6|61410.1|61395.1|61399.7|61384.7|736
1622789400000|2021-06-04 06:50:00|61404.4|61389.4|61411.6|61396.6|61422.2|61407.2|61399.4|61384.4|663
1622789700000|2021-06-04 06:55:00|61411.9|61396.9|61401.4|61386.4|61416.3|61401.3|61399.7|61384.7|604
1622790000000|2021-06-04 07:00:00|61401.8|61386.8|61388.5|61373.5|61402.7|61387.7|61376.5|61360|852
1622790300000|2021-06-04 07:05:00|61388.9|61373.9|61408.2|61393.2|61411.2|61396.2|61388.5|61372.8|755
1622790600000|2021-06-04 07:10:00|61407.2|61392.2|61401.1|61386.1|61421.6|61406.6|61393.1|61375.2|716
1622790900000|2021-06-04 07:15:00|61401.2|61386.2|61392.7|61377.7|61402.3|61387.3|61387.7|61372.7|651
1622791200000|2021-06-04 07:20:00|61392.9|61377.9|61396.1|61381.1|61416|61399.7|61391.2|61376.2|820
1622791500000|2021-06-04 07:25:00|61397.6|61382.6|61424.5|61409.5|61440.5|61425.5|61396.1|61381.1|812
1622791800000|2021-06-04 07:30:00|61423.2|61408.2|61404.4|61389.4|61424.8|61409.8|61399.2|61384.2|731
1622792100000|2021-06-04 07:35:00|61404.2|61389.2|61395.9|61380.9|61405.4|61390.4|61388.2|61373.2|612
1622792400000|2021-06-04 07:40:00|61395.7|61380.7|61387.4|61372.4|61405.4|61390.4|61385.9|61370.9|670
1622792700000|2021-06-04 07:45:00|61387|61372|61388.5|61373.5|61397.4|61382.4|61385.8|61370.8|652
1622793000000|2021-06-04 07:50:00|61388.6|61373.6|61390.6|61375.6|61404.2|61389.2|61377.1|61362.1|728
1622793300000|2021-06-04 07:55:00|61390.2|61375.2|61400.9|61385.9|61402|61387|61385.3|61370.3|655
1622793600000|2021-06-04 08:00:00|61401|61386|61395.2|61380.2|61412.2|61397.2|61394.5|61379.5|751
1622793900000|2021-06-04 08:05:00|61395.3|61380.3|61405.5|61390.5|61418.9|61403.9|61394.3|61379.3|736
1622794200000|2021-06-04 08:10:00|61405.3|61390.3|61411.2|61396.2|61413|61398|61399.9|61384.9|670
1622794500000|2021-06-04 08:15:00|61411|61396|61413.1|61398.1|61414.8|61399.8|61406.3|61391.3|629
1622794800000|2021-06-04 08:20:00|61413.4|61398.4|61405.4|61390.4|61414.1|61399.1|61394.1|61379.1|703
1622795100000|2021-06-04 08:25:00|61405.3|61390.3|61412.3|61397.3|61415.3|61400.3|61396.6|61381.6|642
1622795400000|2021-06-04 08:30:00|61412.1|61397.1|61404.3|61389.3|61412.1|61397.1|61399.2|61384.2|624
1622795700000|2021-06-04 08:35:00|61404.4|61389.4|61382.5|61367.5|61405.4|61390.4|61381.1|61366.1|665
1622796000000|2021-06-04 08:40:00|61382.8|61367.8|61386.9|61371.9|61391.3|61376.3|61381.1|61365.9|637
1622796300000|2021-06-04 08:45:00|61386.7|61371.7|61395.8|61380.8|61399.6|61384.6|61385.7|61370.7|686
1622796600000|2021-06-04 08:50:00|61396|61381|61409.4|61394.4|61411.7|61396.7|61395.6|61380.6|706
1622796900000|2021-06-04 08:55:00|61409.5|61394.5|61409|61389|61412.5|61397.5|61397|61382|669
1622797200000|2021-06-04 09:00:00|61409.3|61389.3|61400.8|61385.8|61416.5|61401.5|61400.1|61385.1|685
1622797500000|2021-06-04 09:05:00|61400.9|61385.9|61409.2|61394.2|61413.4|61398.4|61400.3|61383.4|614
1622797800000|2021-06-04 09:10:00|61409.3|61394.3|61415.4|61400.4|61421.3|61406.3|61407|61392|561
1622798100000|2021-06-04 09:15:00|61415.7|61400.7|61415.8|61400.8|61419.2|61404.2|61409.9|61394.9|607
1622798400000|2021-06-04 09:20:00|61415.7|61400.7|61418.1|61403.1|61423.3|61408.3|61413.5|61397.4|595
1622798700000|2021-06-04 09:25:00|61418.2|61403.2|61419.3|61404.3|61423.6|61408.6|61412.3|61397.3|572
1622799000000|2021-06-04 09:30:00|61419.2|61404.2|61419.7|61404.7|61423.6|61408.6|61412|61396.4|520
1622799300000|2021-06-04 09:35:00|61419.3|61404.3|61417.8|61402.8|61425.6|61410.6|61414.7|61399.7|508
1622799600000|2021-06-04 09:40:00|61418.1|61403.1|61398.3|61383.3|61421.8|61404.6|61398|61383|494
1622799900000|2021-06-04 09:45:00|61398.2|61383.2|61397.9|61382.9|61410.3|61395.3|61393.4|61378.4|615
1622800200000|2021-06-04 09:50:00|61398.6|61383.6|61397.4|61382.4|61400.6|61385.6|61389.5|61374.5|584
1622800500000|2021-06-04 09:55:00|61397|61382|61389.1|61374.1|61397|61382|61381.8|61366.8|619
1622800800000|2021-06-04 10:00:00|61389.2|61374.2|61390.2|61375.2|61392.5|61377.5|61376.9|61361.9|608
1622801100000|2021-06-04 10:05:00|61390|61375|61386.7|61371.7|61396.6|61379.3|61383.4|61368.4|422
1622801400000|2021-06-04 10:10:00|61386.9|61371.9|61392.8|61377.8|61393.4|61378.4|61386.1|61371.1|507
1622801700000|2021-06-04 10:15:00|61392.4|61377.4|61405.3|61390.3|61405.3|61390.3|61386.7|61371.5|512
1622802000000|2021-06-04 10:20:00|61405.4|61390.4|61395.1|61380.1|61406.6|61391.2|61392|61377|601
1622802300000|2021-06-04 10:25:00|61395.5|61380.5|61405.6|61390.6|61408.6|61393.6|61394.9|61379.9|453
1622802600000|2021-06-04 10:30:00|61405.7|61390.7|61414.2|61399.2|61415.7|61400.7|61405.4|61390.4|648
1622802900000|2021-06-04 10:35:00|61414.8|61399.8|61416.6|61401.6|61417.7|61402.7|61411.3|61396.3|587
1622803200000|2021-06-04 10:40:00|61416.5|61401.5|61417|61402|61417.6|61402.6|61413.1|61398.1|531
1622803500000|2021-06-04 10:45:00|61417.1|61402.1|61432.2|61417.2|61436.9|61421.9|61416.5|61401.5|667
1622803800000|2021-06-04 10:50:00|61432|61417|61437.3|61422.3|61443.2|61425.4|61429.3|61414.3|651
1622804100000|2021-06-04 10:55:00|61437.2|61422.2|61430.6|61415.6|61450.3|61433.6|61430.3|61415.3|717
1622804400000|2021-06-04 11:00:00|61430.5|61415.5|61417|61402|61431.5|61416.5|61414.1|61399.1|620
1622804700000|2021-06-04 11:05:00|61416.8|61401.8|61428.8|61413.8|61432.9|61417.9|61410.3|61395.3|710
1622805000000|2021-06-04 11:10:00|61430.7|61415.7|61423.6|61408.6|61432.2|61417.2|61420.2|61405.2|671
1622805300000|2021-06-04 11:15:00|61423.7|61408.7|61413.3|61398.3|61429.9|61414.9|61411.8|61396.8|595
1622805600000|2021-06-04 11:20:00|61413.4|61398.4|61404.6|61389.6|61419.5|61404.5|61399|61384|527
1622805900000|2021-06-04 11:25:00|61404.5|61389.5|61389.3|61374.3|61405|61390|61388.6|61373.6|617
1622806200000|2021-06-04 11:30:00|61388.2|61373.2|61395.1|61380.1|61396.6|61381.6|61385.8|61370.8|646
1622806500000|2021-06-04 11:35:00|61394.6|61379.6|61400.9|61385.9|61403.3|61388.3|61388.6|61373.6|588
1622806800000|2021-06-04 11:40:00|61401|61386|61408.5|61393.5|61412.8|61397.6|61394|61378.1|595
1622807100000|2021-06-04 11:45:00|61408.8|61393.8|61391.2|61376.2|61409.6|61394.6|61390.3|61375.3|619
1622807400000|2021-06-04 11:50:00|61392|61377|61385.4|61370.4|61399.5|61384.5|61374.5|61358.5|735
1622807700000|2021-06-04 11:55:00|61385.5|61370.5|61401.9|61386.9|61402.2|61387.2|61383.4|61368.4|775
1622808000000|2021-06-04 12:00:00|61402.3|61387.3|61381.8|61366.8|61403|61388|61375.4|61360.4|715
1622808300000|2021-06-04 12:05:00|61381.9|61366.9|61386.8|61371.8|61387|61372|61376.3|61361.3|754
1622808600000|2021-06-04 12:10:00|61386.5|61371.5|61380.7|61365.7|61389.5|61374.5|61372.4|61355.4|774
1622808900000|2021-06-04 12:15:00|61378.7|61363.7|61386.1|61371.1|61390.6|61375.6|61373.1|61358.1|714
1622809200000|2021-06-04 12:20:00|61386.2|61371.2|61372.4|61357.4|61395.8|61380.8|61372.4|61354.4|731
1622809500000|2021-06-04 12:25:00|61372.3|61357.3|61389.8|61371.9|61409.8|61389.8|61365.2|61347.7|895
1622809800000|2021-06-04 12:30:00|61388.9|61371.2|61190.5|61170.5|61388.9|61371.2|61176.5|61156.5|1168
1622810100000|2021-06-04 12:35:00|61190.6|61170.6|61259.2|61239.2|61269.8|61249.8|61190.5|61170.6|1127
1622810400000|2021-06-04 12:40:00|61254.4|61239.4|61218.4|61198.4|61279.2|61259.2|61213.7|61193.7|1081
1622810700000|2021-06-04 12:45:00|61218.7|61198.7|61180.5|61165.5|61226.6|61206.6|61162.7|61144.7|1107
1622811000000|2021-06-04 12:50:00|61184.6|61164.6|61147.1|61132.1|61202.4|61185.8|61136.2|61121.2|1076
1622811300000|2021-06-04 12:55:00|61147.5|61132.5|61126.6|61111.6|61150.3|61135.3|61093.3|61074.6|1054
1622811600000|2021-06-04 13:00:00|61126.7|61111.7|61109.6|61094.6|61140.1|61125.1|61103|61085.9|1011
1622811900000|2021-06-04 13:05:00|61109.7|61094.7|61132.1|61117.1|61139.3|61124.3|61108.5|61093.5|959
1622812200000|2021-06-04 13:10:00|61131.8|61116.8|61137.4|61122.4|61156.2|61139.6|61119.4|61104.4|937
1622812500000|2021-06-04 13:15:00|61137.7|61122.7|61116.8|61101.8|61140.4|61122.7|61112.3|61097.3|878
1622812800000|2021-06-04 13:20:00|61116.4|61101.4|61095.1|61080.1|61119.1|61104.1|61092.5|61077.5|864
1622813100000|2021-06-04 13:25:00|61095.2|61080.2|61088.8|61073.8|61110.7|61095.7|61082.7|61067.7|695
1622813400000|2021-06-04 13:30:00|61087.1|61072.1|61086.9|61071.9|61096.5|61080.3|61078|61062.7|717
1622813700000|2021-06-04 13:35:00|61085.7|61070.7|61075.9|61060.9|61086.8|61071.8|61067.6|61052.6|690
1622814000000|2021-06-04 13:40:00|61076.3|61061.3|61084.5|61069.5|61095.6|61079.8|61075.9|61060.9|640
1622814300000|2021-06-04 13:45:00|61083.9|61068.9|61077.2|61062.2|61087.8|61072.8|61067.2|61052.2|762
1622814600000|2021-06-04 13:50:00|61076.8|61061.8|61070.9|61055.9|61076.8|61061.8|61056.4|61041.4|856
1622814900000|2021-06-04 13:55:00|61071.1|61056.1|61065.8|61045.8|61074.2|61059.2|61060.5|61045.4|878
1622815200000|2021-06-04 14:00:00|61065.7|61045.7|61089.5|61074.5|61093.5|61076|61036.8|61018.6|1004
1622815500000|2021-06-04 14:05:00|61089.7|61074.7|61082.8|61067.8|61104.2|61089.2|61070.4|61053.9|910
1622815800000|2021-06-04 14:10:00|61083.1|61068.1|61092.5|61077.5|61093|61078|61070.5|61055|772
1622816100000|2021-06-04 14:15:00|61093.8|61078.8|61111.8|61096.8|61120.4|61105.4|61087.9|61072.9|839
1622816400000|2021-06-04 14:20:00|61111.7|61096.7|61115.3|61100.3|61134.5|61117.5|61106.5|61090.1|837
1622816700000|2021-06-04 14:25:00|61115.2|61100.2|61115.9|61100.9|61134|61119|61112.4|61097.4|801
1622817000000|2021-06-04 14:30:00|61116.7|61101.7|61076.5|61061.5|61122.2|61107.2|61072.8|61057.8|908
1622817300000|2021-06-04 14:35:00|61076.3|61061.3|61089.9|61074.9|61090.8|61075.8|61071.8|61056.8|758
1622817600000|2021-06-04 14:40:00|61089.4|61074.4|61116.8|61101.8|61120|61105|61088|61073|801
1622817900000|2021-06-04 14:45:00|61116.9|61101.9|61110.4|61095.4|61122.1|61107.1|61096.2|61081.2|772
1622818200000|2021-06-04 14:50:00|61110.6|61095.6|61146.2|61131.2|61152|61134.2|61110|61094.3|865
1622818500000|2021-06-04 14:55:00|61146|61131|61148.6|61133.6|61155.6|61140.6|61128|61113|952
1622818800000|2021-06-04 15:00:00|61148.5|61133.5|61145.3|61130.3|61157.7|61142.7|61127.6|61112.6|899
1622819100000|2021-06-04 15:05:00|61143.1|61128.1|61147.3|61132.3|61150.9|61135.9|61132.1|61117.1|693
1622819400000|2021-06-04 15:10:00|61146.2|61131.2|61131.4|61116.4|61153.1|61138.1|61129.9|61114.9|629
1622819700000|2021-06-04 15:15:00|61131.9|61116.9|61124.6|61109.6|61131.9|61116.9|61113.5|61098.5|742
1622820000000|2021-06-04 15:20:00|61124.7|61109.7|61127.5|61112.5|61134.2|61119.2|61114.1|61099.1|643
1622820300000|2021-06-04 15:25:00|61127.6|61112.6|61122.5|61107.5|61135.4|61120.4|61121.2|61106.2|608
1622820600000|2021-06-04 15:30:00|61123.9|61108.9|61107.6|61092.6|61124.9|61109.9|61106.5|61091.5|731
1622820900000|2021-06-04 15:35:00|61107.5|61092.5|61109.8|61094.8|61114.7|61099.7|61098.2|61083.2|764
1622821200000|2021-06-04 15:40:00|61109.7|61094.7|61127.8|61112.8|61129.8|61114.8|61107.7|61092.7|732
1622821500000|2021-06-04 15:45:00|61127|61112|61129.2|61114.2|61133.5|61118.5|61123.1|61108.1|637
1622821800000|2021-06-04 15:50:00|61129.4|61114.4|61131.6|61116.6|61134.5|61119.5|61123.5|61108.5|596
1622822100000|2021-06-04 15:55:00|61131.7|61116.7|61103.2|61088.2|61132.3|61117.3|61100.6|61085.6|634
1622822400000|2021-06-04 16:00:00|61103.6|61088.6|61109.1|61094.1|61112.6|61097.4|61102.4|61087.4|606
1622822700000|2021-06-04 16:05:00|61109.2|61094.2|61109.2|61094.2|61116.6|61101.6|61104.4|61087.4|598
1622823000000|2021-06-04 16:10:00|61107.8|61092.8|61103.3|61088.3|61108|61093|61091.5|61076.5|740
1622823300000|2021-06-04 16:15:00|61102.8|61087.8|61117.4|61102.4|61122.3|61107.3|61102.1|61086.2|739
1622823600000|2021-06-04 16:20:00|61117.3|61102.3|61107.1|61092.1|61117.6|61102.6|61106.4|61090.5|618
1622823900000|2021-06-04 16:25:00|61107|61092|61124.8|61109.8|61132|61114.4|61104.9|61087.6|600
1622824200000|2021-06-04 16:30:00|61125|61110|61140.1|61125.1|61142.3|61125.2|61119.6|61104.6|661
1622824500000|2021-06-04 16:35:00|61140.2|61125.2|61145.8|61130.8|61158.1|61140.7|61137.3|61122.3|655
1622824800000|2021-06-04 16:40:00|61145.7|61130.7|61136.5|61121.5|61148.7|61131.7|61135.6|61118.5|527
1622825100000|2021-06-04 16:45:00|61136.6|61121.6|61137.5|61117.5|61140.6|61123.6|61131.7|61115.3|452
1622825400000|2021-06-04 16:50:00|61137.6|61117.6|61157.4|61137.4|61157.8|61137.8|61133|61114.6|635
1622825700000|2021-06-04 16:55:00|61157.1|61137.1|61161.3|61146.3|61165.8|61148.3|61144.6|61126.7|632
1622826000000|2021-06-04 17:00:00|61160.8|61145.8|61153.2|61138.2|61161.4|61145.8|61151.1|61134.3|623
1622826300000|2021-06-04 17:05:00|61153.4|61138.4|61146.8|61131.8|61158.7|61141.5|61146.8|61128.2|494
1622826600000|2021-06-04 17:10:00|61150.7|61130.7|61151.1|61136.1|61155.9|61140.5|61145.9|61128|576
1622826900000|2021-06-04 17:15:00|61151|61136|61154.8|61139.8|61161.5|61144.2|61151|61134.2|466
1622827200000|2021-06-04 17:20:00|61154.3|61139.3|61146.1|61126.1|61163.9|61148.9|61143.3|61125.7|524
1622827500000|2021-06-04 17:25:00|61146.2|61126.2|61156.4|61141.4|61159.1|61144.1|61140.7|61123.9|606
1622827800000|2021-06-04 17:30:00|61156.1|61141.1|61161.3|61146.3|61166.7|61151.7|61156.1|61138|446
1622828100000|2021-06-04 17:35:00|61161|61146|61155.4|61140.4|61161.3|61146|61151|61133|457
1622828400000|2021-06-04 17:40:00|61155.1|61140.1|61158.8|61143.8|61160|61145|61152.3|61134.8|512
1622828700000|2021-06-04 17:45:00|61158.3|61143.3|61153.1|61138.1|61160.7|61144.7|61149.3|61130.5|516
1622829000000|2021-06-04 17:50:00|61153.2|61138.2|61155.3|61140.3|61155.9|61140.9|61148|61131.8|344
1622829300000|2021-06-04 17:55:00|61154.8|61139.8|61152.4|61137.4|61159.6|61143.6|61152.1|61134.1|405
1622829600000|2021-06-04 18:00:00|61152.2|61137.2|61147.5|61132.5|61153.4|61137.5|61145.3|61129.2|456
1622829900000|2021-06-04 18:05:00|61147.7|61132.7|61155.9|61140.9|61156.1|61141.1|61142.7|61124.9|383
1622830200000|2021-06-04 18:10:00|61155.1|61140.1|61158.5|61143.5|61161.6|61143.9|61151.7|61134.1|466
1622830500000|2021-06-04 18:15:00|61158.4|61143.4|61165.8|61145.8|61166.1|61148.9|61152|61137|485
1622830800000|2021-06-04 18:20:00|61165.7|61145.7|61160.9|61140.9|61169.1|61154.1|61154.6|61137.6|437
1622831100000|2021-06-04 18:25:00|61161|61141|61157.7|61142.7|61161.1|61142.7|61150.2|61134.1|431
1622831400000|2021-06-04 18:30:00|61157.4|61142.4|61155.8|61135.8|61158.2|61142.4|61145.9|61128.7|555
1622831700000|2021-06-04 18:35:00|61155.7|61135.7|61146.6|61126.6|61160|61140|61140.6|61123.8|523
1622832000000|2021-06-04 18:40:00|61146.5|61126.5|61149.1|61129.1|61151|61133.3|61141.7|61124.5|495
1622832300000|2021-06-04 18:45:00|61149|61129|61146.7|61126.7|61151.9|61132.9|61143.7|61126.3|437
1622832600000|2021-06-04 18:50:00|61144.1|61129.1|61135.7|61120.7|61147.4|61129.8|61131.7|61114.7|569
1622832900000|2021-06-04 18:55:00|61135.9|61120.9|61142.3|61127.3|61148.6|61130.4|61130.2|61113.2|569
1622833200000|2021-06-04 19:00:00|61141.8|61126.8|61145.6|61130.6|61150.1|61132.3|61138.2|61121.3|524
1622833500000|2021-06-04 19:05:00|61145.9|61130.9|61151.9|61131.9|61152.2|61132.4|61142.7|61124.4|399
1622833800000|2021-06-04 19:10:00|61151.7|61131.7|61139.8|61119.8|61152.1|61133.6|61133.4|61115.7|430
1622834100000|2021-06-04 19:15:00|61139.9|61119.9|61133.9|61113.9|61144|61126.2|61132.8|61112.8|379
1622834400000|2021-06-04 19:20:00|61133.7|61113.7|61137|61117|61144.4|61126.3|61130.8|61112.1|451
1622834700000|2021-06-04 19:25:00|61137.2|61117.2|61131.7|61111.7|61140.2|61120.2|61130.8|61111.5|416
1622835000000|2021-06-04 19:30:00|61131.6|61111.6|61131.1|61116.1|61134.3|61116.6|61128.6|61110.9|356
1622835300000|2021-06-04 19:35:00|61131.3|61116.3|61139.8|61119.8|61142.2|61122.6|61129.5|61111.6|375
1622835600000|2021-06-04 19:40:00|61139.9|61119.9|61136.6|61116.6|61142.7|61124.3|61136.3|61116.4|468
1622835900000|2021-06-04 19:45:00|61136.5|61116.5|61134.4|61114.4|61137.1|61117.1|61129.4|61109.4|525
1622836200000|2021-06-04 19:50:00|61134.3|61114.3|61128.8|61108.8|61134.5|61114.5|61128.1|61108.1|497
1622836500000|2021-06-04 19:55:00|61128.6|61108.6|61126.6|61106.6|61132.1|61114.2|61122.6|61104.2|741
1622836800000|2021-06-04 20:00:00|61128|61108|61130.7|61110.7|61132.1|61114.9|61122.8|61103.1|549
1622837100000|2021-06-04 20:05:00|61130.1|61110.1|61126.3|61111.3|61132.8|61113.8|61125.1|61107.3|341
1622837400000|2021-06-04 20:10:00|61126.5|61111.5|61121.5|61101.5|61129.1|61111.8|61120.9|61100.9|329
1622837700000|2021-06-04 20:15:00|61121.7|61101.7|61133.8|61113.8|61135.6|61117.3|61120|61100|295
1622838000000|2021-06-04 20:20:00|61133.6|61113.6|61128.6|61108.6|61133.7|61113.7|61127.4|61107.4|253
1622838300000|2021-06-04 20:25:00|61128.3|61108.3|61135.7|61115.7|61137.5|61117.5|61125.4|61107|278
1622838600000|2021-06-04 20:30:00|61135.8|61115.8|61128|61108|61135.8|61115.8|61126.2|61106.2|311
1622838900000|2021-06-04 20:35:00|61128.1|61108.1|61131.9|61111.9|61133.1|61113.1|61128.1|61108.1|279
1622839200000|2021-06-04 20:40:00|61130.9|61110.9|61129.5|61109.5|61132|61112|61125.8|61105.8|208
1622839500000|2021-06-04 20:45:00|61129.8|61109.8|61144.4|61124.4|61150.6|61130.6|61126|61106|368
1622839800000|2021-06-04 20:50:00|61144.2|61124.2|61141.3|61121.3|61147.4|61127.4|61137.9|61117.9|327
1622840100000|2021-06-04 20:55:00|61140.8|61120.8|61140.4|61120.4|61144.7|61124.7|61132.4|61112.4|218
1623009600000|2021-06-06 20:00:00|61164.7|61134.7|61220.9|61109.9|61220.9|61134.7|61156.6|61109.9|4
1623009900000|2021-06-06 20:05:00|61156.6|61126.6|61156.6|61126.6|61156.6|61126.6|61156.6|61126.6|1
1623010200000|2021-06-06 20:10:00|61164.7|61134.7|61164.7|61134.7|61164.7|61134.7|61164.7|61134.7|1
1623010800000|2021-06-06 20:20:00|61221.1|61110.1|61221.1|61110.1|61221.1|61110.1|61221.1|61110.1|1
1623011100000|2021-06-06 20:25:00|61164.7|61134.7|61164.7|61134.7|61164.7|61134.7|61164.7|61134.7|1
1623011400000|2021-06-06 20:30:00|61156.6|61126.6|61158.7|61128.7|61164.7|61134.7|61156.6|61126.6|3
1623011700000|2021-06-06 20:35:00|61164.8|61134.8|61156.6|61126.6|61164.8|61134.8|61156.6|61126.6|2
1623012000000|2021-06-06 20:40:00|61164.7|61134.7|61156.6|61126.6|61164.7|61134.7|61156.6|61126.6|2
1623012600000|2021-06-06 20:50:00|61156.4|61126.4|61156.6|61126.6|61156.6|61126.6|61156.4|61126.4|3
1623013200000|2021-06-06 21:00:00|61159.3|61129.3|61151|61121|61159.3|61129.3|61148|61118|5
1623013500000|2021-06-06 21:05:00|61158.3|61128.3|61149.3|61119.3|61164.1|61134.1|61146.5|61116.5|72
1623013800000|2021-06-06 21:10:00|61150.6|61120.6|61153.8|61123.8|61163.5|61133.5|61148.9|61118.9|64
1623014100000|2021-06-06 21:15:00|61156.6|61126.6|61146.3|61116.3|61178.9|61126.6|61144.3|61089.6|70
1623014400000|2021-06-06 21:20:00|61146.5|61116.5|61143.8|61113.8|61146.5|61116.5|61143.8|61113.8|6
1623014700000|2021-06-06 21:25:00|61145.7|61115.7|61149.2|61119.2|61149.8|61119.8|61143.8|61113.8|10
1623015000000|2021-06-06 21:30:00|61146.4|61116.4|61151.6|61121.6|61156.6|61126.6|61145|61115|31
1623015300000|2021-06-06 21:35:00|61152.2|61122.2|61150.3|61120.3|61158.8|61128.8|61148.9|61118.9|45
1623015600000|2021-06-06 21:40:00|61155.1|61125.1|61155.1|61125.1|61155.1|61125.1|61152.5|61122.5|93
1623015900000|2021-06-06 21:45:00|61154.6|61124.6|61157.5|61123.7|61158.8|61127.2|61152.5|61116|120
1623016200000|2021-06-06 21:50:00|61157.3|61123.9|61159.6|61120.6|61162.2|61127|61152.8|61117.1|48
1623016500000|2021-06-06 21:55:00|61159.7|61120.2|61148.8|61109.1|61161|61126|61147.5|61109|182
1623016800000|2021-06-06 22:00:00|61148.1|61106.5|61148.1|61128.1|61155.5|61130.6|61133.4|61101.9|504
1623017100000|2021-06-06 22:05:00|61147.8|61127.8|61143|61123|61148.8|61128.8|61131.2|61111.2|356
1623017400000|2021-06-06 22:10:00|61142.5|61122.5|61152.9|61132.9|61154.3|61134.3|61139.5|61119.5|344
1623017700000|2021-06-06 22:15:00|61153.2|61133.2|61153.2|61133.2|61155.2|61135.2|61147.2|61127.2|308
1623018000000|2021-06-06 22:20:00|61153.3|61133.3|61140.6|61120.6|61153.4|61133.4|61138.2|61118.2|313
1623018300000|2021-06-06 22:25:00|61140.1|61120.1|61142.6|61122.6|61146.8|61126.8|61138.1|61118.1|281
1623018600000|2021-06-06 22:30:00|61142.8|61122.8|61144.3|61124.3|61148.5|61128.5|61141.1|61121.1|345
1623018900000|2021-06-06 22:35:00|61144.6|61124.6|61145.6|61125.6|61149.9|61129.9|61142.8|61122.8|304
1623019200000|2021-06-06 22:40:00|61145.5|61125.5|61148.8|61128.8|61148.8|61128.8|61144.9|61124.9|220
1623019500000|2021-06-06 22:45:00|61148.6|61128.6|61151.4|61131.4|61153.9|61133.9|61146.9|61126.9|244
1623019800000|2021-06-06 22:50:00|61151.2|61131.2|61151.6|61131.6|61152.6|61132.6|61149|61129|164
1623020100000|2021-06-06 22:55:00|61151.8|61131.8|61151|61131|61152.2|61132.2|61145.8|61125.8|182
1623020400000|2021-06-06 23:00:00|61150.9|61130.9|61150.3|61130.3|61154.3|61134.3|61147.1|61128|253
1623020700000|2021-06-06 23:05:00|61150.2|61130.2|61150.9|61130.9|61152.6|61133.6|61147.4|61130|217
1623021000000|2021-06-06 23:10:00|61151.1|61131.1|61151.1|61131.1|61154|61135.9|61148.6|61130.1|198
1623021300000|2021-06-06 23:15:00|61150.6|61130.6|61144.6|61124.6|61151.5|61131.5|61141.7|61124.2|194
1623021600000|2021-06-06 23:20:00|61144.5|61124.5|61144.1|61124.1|61148.4|61130.6|61143.7|61123.7|218
1623021900000|2021-06-06 23:25:00|61144|61124|61143.7|61123.7|61144.3|61124.3|61141.2|61121.2|190
1623022200000|2021-06-06 23:30:00|61143.8|61123.8|61143.4|61123.4|61145.1|61125.1|61141.4|61121.4|237
1623022500000|2021-06-06 23:35:00|61143.3|61123.3|61143.3|61123.3|61145.3|61125.5|61140.1|61122.3|241
1623022800000|2021-06-06 23:40:00|61143.5|61123.5|61142.4|61122.4|61144.4|61125.1|61140.1|61121.9|299
1623023100000|2021-06-06 23:45:00|61142.5|61122.5|61143.2|61123.2|61144.3|61124.3|61142|61122|221
1623023400000|2021-06-06 23:50:00|61142.8|61122.8|61134.5|61114.5|61143|61123|61134.4|61114.4|276
1623023700000|2021-06-06 23:55:00|61134.4|61114.4|61137.3|61117.3|61137.8|61117.8|61130.9|61111.5|350
1623024000000|2021-06-07 00:00:00|61137.4|61117.4|61137.3|61117.3|61147.6|61127.6|61136.6|61116.6|699
1623024300000|2021-06-07 00:05:00|61137.4|61117.4|61109.3|61089.3|61137.7|61117.7|61106.4|61086.4|771
1623024600000|2021-06-07 00:10:00|61109.5|61089.5|61120.6|61100.6|61120.9|61100.9|61108.8|61088.8|518
1623024900000|2021-06-07 00:15:00|61120.2|61100.2|61123.9|61103.9|61126|61106|61114.6|61094.6|619
1623025200000|2021-06-07 00:20:00|61124|61104|61128|61108|61129.7|61109.7|61124|61104|523
1623025500000|2021-06-07 00:25:00|61127.8|61107.8|61122.8|61102.8|61128.8|61108.8|61121|61101|410
1623025800000|2021-06-07 00:30:00|61122.9|61102.9|61124.8|61104.8|61127.8|61107.8|61119.3|61101.6|385
1623026100000|2021-06-07 00:35:00|61124.3|61104.3|61123.2|61103.2|61126.3|61106.3|61122.2|61102.2|314
1623026400000|2021-06-07 00:40:00|61123|61103|61125.5|61105.5|61128.1|61108.1|61121.5|61101.5|428
1623026700000|2021-06-07 00:45:00|61125.4|61105.4|61124.2|61104.2|61128.3|61110.2|61119.6|61099.6|514
1623027000000|2021-06-07 00:50:00|61124.5|61104.5|61130|61110|61131.1|61111.1|61114.3|61094.3|643
1623027300000|2021-06-07 00:55:00|61130.7|61110.7|61133.9|61113.9|61135.7|61117.3|61130.4|61110.4|488
1623027600000|2021-06-07 01:00:00|61134|61114|61145.6|61125.6|61148.3|61128.3|61132.7|61112.7|784
1623027900000|2021-06-07 01:05:00|61145.7|61125.7|61151.1|61131.1|61154|61134|61139.6|61119.6|707
1623028200000|2021-06-07 01:10:00|61150.9|61130.9|61154.1|61134.1|61155.4|61136.1|61149.9|61129.9|570
1623028500000|2021-06-07 01:15:00|61154.4|61134.4|61154.3|61134.3|61155.8|61135.8|61146.9|61126.9|519
1623028800000|2021-06-07 01:20:00|61154.2|61134.2|61145.5|61125.5|61156|61136|61142.3|61122.3|532
1623029100000|2021-06-07 01:25:00|61145.4|61125.4|61151.6|61131.6|61154|61135.3|61142|61123.1|524
1623029400000|2021-06-07 01:30:00|61151.3|61131.3|61166.5|61146.5|61170.9|61150.9|61150.9|61131.2|655
1623029700000|2021-06-07 01:35:00|61166.4|61146.4|61170|61150|61170.3|61150.3|61162.1|61144|526
1623030000000|2021-06-07 01:40:00|61169.9|61149.9|61162.3|61142.3|61170.6|61150.6|61160.3|61142.2|681
1623030300000|2021-06-07 01:45:00|61162.6|61142.6|61164.3|61144.3|61169.8|61149.8|61160.2|61141.5|599
1623030600000|2021-06-07 01:50:00|61164|61144|61165.8|61145.8|61167|61147|61152.3|61132.3|661
1623030900000|2021-06-07 01:55:00|61165.5|61145.5|61165|61145|61169|61149|61160.3|61140.3|615
1623031200000|2021-06-07 02:00:00|61165.3|61145.3|61164.9|61144.9|61167.7|61147.7|61157.1|61137.1|648
1623031500000|2021-06-07 02:05:00|61164.7|61144.7|61154.3|61139.3|61165.6|61146.8|61153.4|61136.4|555
1623031800000|2021-06-07 02:10:00|61154.1|61139.1|61160.1|61140.1|61163.1|61143.3|61153.5|61136.9|511
1623032100000|2021-06-07 02:15:00|61159.9|61139.9|61158.2|61138.2|61164.7|61144.7|61154.5|61134.5|556
1623032400000|2021-06-07 02:20:00|61158.1|61138.1|61157.4|61137.4|61160|61141.2|61151.5|61134.5|481
1623032700000|2021-06-07 02:25:00|61157.3|61137.3|61156.5|61136.5|61160|61141|61149.8|61132.1|487
1623033000000|2021-06-07 02:30:00|61156.4|61136.4|61146.2|61126.2|61156.5|61137.2|61146|61126.2|596
1623033300000|2021-06-07 02:35:00|61146.5|61126.5|61147.5|61127.5|61152|61132|61142|61122|637
1623033600000|2021-06-07 02:40:00|61147.6|61127.6|61152.7|61132.7|61154.7|61135.5|61145.5|61127.2|603
1623033900000|2021-06-07 02:45:00|61152.5|61132.5|61151|61136|61155.7|61136.8|61150|61131.6|474
1623034200000|2021-06-07 02:50:00|61150.9|61135.9|61154.2|61134.2|61157.3|61139.8|61150.3|61131.2|510
1623034500000|2021-06-07 02:55:00|61154.3|61134.3|61155|61135|61156|61137.7|61151.5|61132.3|570
1623034800000|2021-06-07 03:00:00|61154.9|61134.9|61144.2|61124.2|61159.7|61140.9|61144.2|61124.2|516
1623035100000|2021-06-07 03:05:00|61144.3|61124.3|61141.4|61121.4|61149.3|61129.6|61139.2|61121.4|541
1623035400000|2021-06-07 03:10:00|61141.9|61121.9|61140.3|61120.3|61143.3|61123.6|61136.5|61116.5|444
1623035700000|2021-06-07 03:15:00|61140.4|61120.4|61137.6|61117.6|61141.7|61122.7|61135.4|61117.4|510
1623036000000|2021-06-07 03:20:00|61137.7|61117.7|61135.3|61120.3|61140|61120.5|61134.5|61116.8|443
1623036300000|2021-06-07 03:25:00|61135.4|61120.4|61138.2|61118.2|61142.9|61123.1|61135.1|61116.4|398
1623036600000|2021-06-07 03:30:00|61137.9|61117.9|61135|61115|61139.2|61120.4|61131.3|61114.2|458
1623036900000|2021-06-07 03:35:00|61134.7|61114.7|61133.3|61113.3|61135.6|61117.7|61126.9|61108.9|471
1623037200000|2021-06-07 03:40:00|61133.2|61113.2|61132.9|61112.9|61136|61117.3|61129.7|61112.3|440
1623037500000|2021-06-07 03:45:00|61132.5|61112.5|61135.6|61115.6|61138.1|61119|61129.6|61111.9|428
1623037800000|2021-06-07 03:50:00|61135.7|61115.7|61135.1|61115.1|61138.3|61120|61132.4|61114.5|492
1623038100000|2021-06-07 03:55:00|61135.2|61115.2|61132.6|61112.6|61137.9|61117.9|61129.2|61112.2|519
1623038400000|2021-06-07 04:00:00|61132.7|61112.7|61135.2|61115.2|61136.7|61118.1|61132.2|61112.5|422
1623038700000|2021-06-07 04:05:00|61135.1|61115.1|61139.6|61119.6|61140.1|61120.1|61132.2|61114.3|386
1623039000000|2021-06-07 04:10:00|61139.9|61119.9|61143.3|61123.3|61145.3|61125.3|61138.2|61118.2|485
1623039300000|2021-06-07 04:15:00|61143.2|61123.2|61146.6|61126.6|61148.8|61130.4|61138.7|61121.8|391
1623039600000|2021-06-07 04:20:00|61146.7|61126.7|61140.2|61120.2|61146.8|61126.8|61136.4|61119.3|409
1623039900000|2021-06-07 04:25:00|61139.8|61119.8|61129.9|61109.9|61140.1|61121.8|61129.6|61109.6|395
1623040200000|2021-06-07 04:30:00|61130.2|61110.2|61124.8|61104.8|61132|61112.2|61123.6|61104.6|484
1623040500000|2021-06-07 04:35:00|61124.9|61104.9|61117.3|61102.3|61126.3|61107.9|61117.3|61100.2|458
1623040800000|2021-06-07 04:40:00|61117.8|61102.8|61122.5|61102.5|61123.3|61105.2|61117.4|61099.7|284
1623041100000|2021-06-07 04:45:00|61122.4|61102.4|61119.2|61099.2|61128.5|61110.4|61119.2|61099.2|405
1623041400000|2021-06-07 04:50:00|61119.3|61099.3|61120.2|61100.2|61123.6|61103.6|61114.7|61096.6|430
1623041700000|2021-06-07 04:55:00|61120.4|61100.4|61131.1|61111.1|61133.1|61113.2|61117.5|61099.7|376
1623042000000|2021-06-07 05:00:00|61131.2|61111.2|61137.8|61117.8|61138.1|61120|61128.8|61110.6|443
1623042300000|2021-06-07 05:05:00|61137.5|61117.5|61135.5|61120.5|61140.5|61121.4|61132.6|61115.1|388
1623042600000|2021-06-07 05:10:00|61135.4|61120.4|61140.6|61120.6|61144.2|61125.6|61134.8|61117.7|454
1623042900000|2021-06-07 05:15:00|61140.9|61120.9|61151.2|61131.2|61154.6|61135.2|61139.4|61120.3|346
1623043200000|2021-06-07 05:20:00|61151.1|61131.1|61145.4|61130.4|61153|61133.4|61145.2|61127.7|394
1623043500000|2021-06-07 05:25:00|61145.2|61130.2|61153.9|61138.9|61158.2|61140.5|61144.7|61127.7|461
1623043800000|2021-06-07 05:30:00|61154|61139|61159.9|61139.9|61163.7|61145.9|61153.9|61136.4|443
1623044100000|2021-06-07 05:35:00|61159.7|61139.7|61155|61140|61164|61146.7|61154.2|61137.1|455
1623044400000|2021-06-07 05:40:00|61154.9|61139.9|61151.4|61136.4|61162.1|61144.3|61150.1|61132.9|439
1623044700000|2021-06-07 05:45:00|61151.1|61136.1|61156.5|61141.5|61160.5|61142.2|61151.1|61133.2|542
1623045000000|2021-06-07 05:50:00|61157|61142|61164.7|61144.7|61165.4|61145.4|61151.6|61134.2|523
1623045300000|2021-06-07 05:55:00|61164.8|61144.8|61180|61160|61181.2|61161.4|61161.5|61144.4|590
1623045600000|2021-06-07 06:00:00|61179.7|61159.7|61178.2|61158.2|61187.5|61169.8|61171.6|61153.3|707
1623045900000|2021-06-07 06:05:00|61178.1|61158.1|61184.1|61164.1|61184.5|61164.5|61170.6|61152.2|661
1623046200000|2021-06-07 06:10:00|61184|61164|61170.1|61150.1|61192.8|61172.8|61167.5|61150|624
1623046500000|2021-06-07 06:15:00|61170.4|61150.4|61167.6|61147.6|61171.6|61151.6|61157.6|61138.2|548
1623046800000|2021-06-07 06:20:00|61167.3|61147.3|61195.3|61175.3|61197.8|61177.8|61164.8|61147.3|640
1623047100000|2021-06-07 06:25:00|61196|61176|61187|61172|61200.7|61181.2|61186.2|61171.2|591
1623047400000|2021-06-07 06:30:00|61187.3|61172.3|61176.9|61161.9|61188.2|61173.2|61176.1|61159.7|486
1623047700000|2021-06-07 06:35:00|61177.1|61162.1|61179.4|61164.4|61186.6|61171.6|61174.1|61159.1|533
1623048000000|2021-06-07 06:40:00|61179.7|61164.7|61193.6|61178.6|61201.4|61186.4|61179.2|61164.2|651
1623048300000|2021-06-07 06:45:00|61193.7|61178.7|61196.2|61181.2|61203.3|61188.3|61193.5|61178.5|573
1623048600000|2021-06-07 06:50:00|61196.1|61181.1|61207.4|61192.4|61208.4|61193.4|61187.3|61172.3|614
1623048900000|2021-06-07 06:55:00|61207.1|61192.1|61205.1|61190.1|61210.9|61195.9|61202.5|61187.5|604
1623049200000|2021-06-07 07:00:00|61205.5|61190.5|61231.1|61216.1|61231.7|61216.7|61201.9|61186.9|793
1623049500000|2021-06-07 07:05:00|61230.8|61215.8|61242|61227|61243.5|61228.5|61225.4|61210.4|725
1623049800000|2021-06-07 07:10:00|61242.2|61227.2|61228.2|61213.2|61242.7|61227.7|61221.7|61206.7|741
1623050100000|2021-06-07 07:15:00|61227.9|61212.9|61240.8|61225.8|61241.7|61226.7|61223.7|61208.7|699
1623050400000|2021-06-07 07:20:00|61239.9|61224.9|61198|61183|61240.6|61225.6|61195.7|61180.7|714
1623050700000|2021-06-07 07:25:00|61198.7|61183.7|61187.9|61172.9|61199.6|61184.6|61171.9|61154.9|839
1623051000000|2021-06-07 07:30:00|61188|61173|61187.9|61172.9|61197.1|61180.7|61180.5|61165.5|727
1623051300000|2021-06-07 07:35:00|61188.3|61173.3|61164.5|61149.5|61188.8|61173.8|61160.2|61145.2|680
1623051600000|2021-06-07 07:40:00|61164.9|61149.9|61150.1|61135.1|61170.1|61155.1|61147.9|61132.6|760
1623051900000|2021-06-07 07:45:00|61150.2|61135.2|61151.3|61136.3|61156|61141|61136.2|61121.2|751
1623052200000|2021-06-07 07:50:00|61151.1|61136.1|61144|61129|61158.2|61143.2|61141.9|61126.9|715
1623052500000|2021-06-07 07:55:00|61143.6|61128.6|61128.8|61113.8|61143.7|61128.7|61128.4|61112.3|679
1623052800000|2021-06-07 08:00:00|61129.2|61114.2|61145.4|61130.4|61151.6|61136.6|61129.2|61114.2|778
1623053100000|2021-06-07 08:05:00|61145.5|61130.5|61173.2|61158.2|61175.1|61160.1|61139.9|61124.9|851
1623053400000|2021-06-07 08:10:00|61173.4|61158.4|61160.9|61145.9|61186|61171|61158.8|61143.8|801
1623053700000|2021-06-07 08:15:00|61160.6|61145.6|61168.5|61153.5|61178.6|61163.6|61160.6|61145.6|729
1623054000000|2021-06-07 08:20:00|61168.9|61153.9|61183.2|61168.2|61190.1|61175.1|61167.1|61152.1|660
1623054300000|2021-06-07 08:25:00|61183.3|61168.3|61181.4|61166.4|61188.3|61173.3|61178|61163|652
1623054600000|2021-06-07 08:30:00|61181.5|61166.5|61195.7|61180.7|61205.8|61190.8|61180.2|61165.2|684
1623054900000|2021-06-07 08:35:00|61195|61180|61179.5|61164.5|61196.4|61181.4|61176.4|61161.4|684
1623055200000|2021-06-07 08:40:00|61179.3|61164.3|61178.1|61163.1|61180.9|61165.9|61167.6|61152.1|600
1623055500000|2021-06-07 08:45:00|61178|61163|61177.9|61162.9|61183.9|61168.9|61170.1|61155.1|532
1623055800000|2021-06-07 08:50:00|61177.8|61162.8|61155.6|61140.6|61178.9|61163.9|61154.7|61139.7|646
1623056100000|2021-06-07 08:55:00|61154.8|61139.8|61155.3|61140.3|61168.5|61153.5|61145.6|61130.6|791
1623056400000|2021-06-07 09:00:00|61155.6|61140.6|61158.1|61143.1|61167|61152|61152.2|61137.2|673
1623056700000|2021-06-07 09:05:00|61158.2|61143.2|61186|61171|61188.2|61173.2|61155.6|61140.6|576
1623057000000|2021-06-07 09:10:00|61185.8|61170.8|61195.5|61180.5|61198.6|61183.6|61183.6|61168.6|701
1623057300000|2021-06-07 09:15:00|61195.7|61180.7|61179.5|61164.5|61202.5|61187.5|61179.1|61164.1|669
1623057600000|2021-06-07 09:20:00|61180.1|61165.1|61174.5|61159.5|61181.2|61165.7|61164.3|61149.3|681
1623057900000|2021-06-07 09:25:00|61174.9|61159.9|61182.6|61167.6|61183.9|61168.9|61168.7|61152.3|590
1623058200000|2021-06-07 09:30:00|61183.2|61168.2|61180.5|61165.5|61186.7|61171.7|61175.1|61160.1|625
1623058500000|2021-06-07 09:35:00|61180.4|61165.4|61169.1|61154.1|61184|61169|61163.2|61148.2|596
1623058800000|2021-06-07 09:40:00|61168.7|61153.7|61160.3|61145.3|61169.1|61154.1|61154.8|61139.8|501
1623059100000|2021-06-07 09:45:00|61160.5|61145.5|61157.3|61142.3|61165.1|61150.1|61154.6|61139.6|434
1623059400000|2021-06-07 09:50:00|61157.1|61142.1|61147.7|61132.7|61158.3|61143.3|61143.6|61128.6|480
1623059700000|2021-06-07 09:55:00|61147.8|61132.8|61161.3|61146.3|61166.9|61151.9|61145.1|61130.1|604
1623060000000|2021-06-07 10:00:00|61161.9|61146.9|61170.6|61155.6|61174.3|61159.3|61159.1|61144.1|480
1623060300000|2021-06-07 10:05:00|61170.7|61155.7|61167.2|61152.2|61172.5|61157.5|61165|61150|523
1623060600000|2021-06-07 10:10:00|61167|61152|61153.7|61138.7|61169.9|61154.9|61152.2|61137.2|497
1623060900000|2021-06-07 10:15:00|61154|61139|61173.7|61158.7|61179.7|61164.7|61152.5|61137.5|519
1623061200000|2021-06-07 10:20:00|61173.9|61158.9|61172.3|61157.3|61184.5|61169.5|61171.1|61156.1|501
1623061500000|2021-06-07 10:25:00|61172.2|61157.2|61196.8|61181.8|61196.9|61181.9|61168|61153|649
1623061800000|2021-06-07 10:30:00|61196.7|61181.7|61207.8|61192.8|61214.3|61199.3|61196.7|61181.7|688
1623062100000|2021-06-07 10:35:00|61208|61193|61198.2|61183.2|61212.1|61195.3|61197.6|61182.6|593
1623062400000|2021-06-07 10:40:00|61198.3|61183.3|61190.5|61175.5|61199.1|61184.1|61187.5|61172.5|542
1623062700000|2021-06-07 10:45:00|61190.6|61175.6|61191|61176|61197.2|61182.2|61190.5|61175.5|529
1623063000000|2021-06-07 10:50:00|61191.1|61176.1|61184.7|61169.7|61193.7|61178.7|61182.8|61167.8|549
1623063300000|2021-06-07 10:55:00|61184.5|61169.5|61186.4|61171.4|61190|61175|61180.4|61165.4|483
1623063600000|2021-06-07 11:00:00|61186.5|61171.5|61183.5|61168.5|61191.9|61176.9|61181|61166|532
1623063900000|2021-06-07 11:05:00|61183.3|61168.3|61182.3|61167.3|61187|61172|61173.1|61158.1|588
1623064200000|2021-06-07 11:10:00|61182.2|61167.2|61171.7|61156.7|61184.3|61169.3|61171.6|61156.6|497
1623064500000|2021-06-07 11:15:00|61171.5|61156.5|61178.8|61163.8|61180.8|61165.8|61168|61153|467
1623064800000|2021-06-07 11:20:00|61177.1|61162.1|61169.5|61154.5|61177.1|61162.1|61162.5|61147.5|530
1623065100000|2021-06-07 11:25:00|61169.6|61154.6|61150.4|61135.4|61169.7|61154.7|61150.1|61135.1|504
1623065400000|2021-06-07 11:30:00|61150|61135|61116.9|61101.9|61150|61135|61085.9|61068.9|950
1623065700000|2021-06-07 11:35:00|61117|61102|61141|61126|61149.1|61134.1|61116.6|61101.6|741
1623066000000|2021-06-07 11:40:00|61140.9|61125.9|61148.9|61133.9|61157|61142|61135.5|61120.5|684
1623066300000|2021-06-07 11:45:00|61148.7|61133.7|61117.6|61102.6|61149.2|61134.2|61117.1|61102.1|666
1623066600000|2021-06-07 11:50:00|61117.8|61102.8|61126.6|61111.6|61131.4|61116|61117.1|61102.1|610
1623066900000|2021-06-07 11:55:00|61127.4|61112.4|61145.4|61125.4|61147.3|61131.3|61122.5|61107.5|802
1623067200000|2021-06-07 12:00:00|61145.2|61125.2|61136.5|61121.5|61154.8|61136.7|61127.6|61112.6|728
1623067500000|2021-06-07 12:05:00|61136|61121|61154.4|61139.4|61158.1|61140.3|61135.7|61120.7|684
1623067800000|2021-06-07 12:10:00|61154.3|61139.3|61159.3|61144.3|61165.8|61150.8|61152.2|61137.2|610
1623068100000|2021-06-07 12:15:00|61159.8|61144.8|61152.1|61137.1|61163.5|61148.5|61151.5|61136.5|631
1623068400000|2021-06-07 12:20:00|61151.3|61136.3|61148.5|61133.5|61160.3|61145.3|61144.2|61129.2|606
1623068700000|2021-06-07 12:25:00|61148.3|61133.3|61129.9|61114.9|61153.7|61138.3|61129.6|61114.6|619
1623069000000|2021-06-07 12:30:00|61129.7|61114.7|61138.2|61123.2|61145.6|61130.6|61121.3|61104.3|656
1623069300000|2021-06-07 12:35:00|61138|61123|61130.9|61115.9|61138.7|61123.7|61127.1|61112.1|656
1623069600000|2021-06-07 12:40:00|61130.2|61115.2|61142.9|61127.9|61146.9|61129.8|61129.3|61114.3|654
1623069900000|2021-06-07 12:45:00|61142.7|61127.7|61145.3|61130.3|61151.5|61136.5|61139|61123|594
1623070200000|2021-06-07 12:50:00|61145.2|61130.2|61128.3|61113.3|61153.8|61138.3|61126.6|61109|677
1623070500000|2021-06-07 12:55:00|61128.6|61113.6|61148.7|61133.7|61152.1|61135.7|61124.9|61108|689
1623070800000|2021-06-07 13:00:00|61148.9|61133.9|61155.2|61140.2|61158.9|61143.9|61145.4|61130.4|748
1623071100000|2021-06-07 13:05:00|61155.3|61140.3|61148.7|61133.7|61156.7|61141.7|61139.8|61123.6|627
1623071400000|2021-06-07 13:10:00|61148.8|61133.8|61117|61097|61151.7|61134.9|61109.6|61093.3|726
1623071700000|2021-06-07 13:15:00|61117.3|61097.3|61112|61097|61132.6|61114.3|61109.7|61090.4|749
1623072000000|2021-06-07 13:20:00|61112.1|61097.1|61098.7|61083.7|61114.8|61097.2|61093.8|61077|796
1623072300000|2021-06-07 13:25:00|61098.9|61083.9|61086.9|61066.9|61101.2|61086.2|61080.6|61063.6|611
1623072600000|2021-06-07 13:30:00|61087.3|61067.3|61087.1|61072.1|61109.1|61092.6|61081.5|61063.8|701
1623072900000|2021-06-07 13:35:00|61087.2|61072.2|61117.3|61102.3|61118.2|61103.2|61080.3|61062.9|663
1623073200000|2021-06-07 13:40:00|61121.6|61106.6|61087.3|61072.3|61126.7|61111.7|61086.2|61068.5|794
1623073500000|2021-06-07 13:45:00|61087.1|61072.1|61079.4|61064.4|61089.2|61074.2|61076.3|61059|773
1623073800000|2021-06-07 13:50:00|61079.2|61064.2|61070.3|61055.3|61084.2|61067.8|61066.9|61051.5|857
1623074100000|2021-06-07 13:55:00|61070.7|61055.7|61058.4|61043.4|61073.7|61058.7|61056.8|61041.8|902
1623074400000|2021-06-07 14:00:00|61058.8|61043.8|61077.2|61062.2|61100|61082.2|61058.3|61043.3|879
1623074700000|2021-06-07 14:05:00|61076.9|61061.9|61067|61052|61084.1|61069.1|61061.3|61046.3|622
1623075000000|2021-06-07 14:10:00|61066.6|61051.6|61061.5|61046.5|61069.8|61054.8|61056.4|61041.4|692
1623075300000|2021-06-07 14:15:00|61060.8|61045.8|61080.9|61065.9|61083.5|61066.6|61055.9|61040.9|736
1623075600000|2021-06-07 14:20:00|61080.8|61065.8|61062.1|61047.1|61080.9|61065.9|61057.6|61042.6|748
1623075900000|2021-06-07 14:25:00|61062.4|61047.4|61057|61042|61075|61058.3|61056.6|61041.6|666
1623076200000|2021-06-07 14:30:00|61057.4|61042.4|61058.8|61038.8|61068.7|61053.7|61040.4|61023.5|802
1623076500000|2021-06-07 14:35:00|61058.7|61038.7|61053.9|61038.9|61064.5|61047|61049|61031.4|694
1623076800000|2021-06-07 14:40:00|61056.6|61036.6|61027.3|61012.3|61056.6|61039|61017.5|60999.6|848
1623077100000|2021-06-07 14:45:00|61025.7|61010.7|61028.9|61008.9|61036.8|61019.6|61021.1|61003.2|760
1623077400000|2021-06-07 14:50:00|61028.8|61008.8|61036.8|61021.8|61042.2|61024.7|61016.6|61000.6|930
1623077700000|2021-06-07 14:55:00|61036.7|61021.7|61021|61006|61040.7|61023.8|61007.2|60987.2|967
1623078000000|2021-06-07 15:00:00|61020.6|61005.6|61010.5|60995.5|61033.4|61018.4|61006.2|60991.2|870
1623078300000|2021-06-07 15:05:00|61010.6|60995.6|60992.1|60977.1|61010.9|60995.6|60984.8|60967.6|724
1623078600000|2021-06-07 15:10:00|60992.2|60977.2|60982.7|60967.7|60992.3|60977.3|60976|60961|711
1623078900000|2021-06-07 15:15:00|60982.6|60967.6|60991.1|60971.1|60991.2|60975.6|60976.9|60959.7|592
1623079200000|2021-06-07 15:20:00|60991.7|60971.7|60985.1|60970.1|60992.2|60974.3|60982.3|60965.6|537
1623079500000|2021-06-07 15:25:00|60985.4|60970.4|60985.6|60970.6|60987.5|60970.8|60978.5|60962|639
1623079800000|2021-06-07 15:30:00|60985.4|60970.4|60982.8|60967.8|60987.6|60972.6|60979.2|60964.2|702
1623080100000|2021-06-07 15:35:00|60982.6|60967.6|60987|60972|60989.1|60974.1|60979.6|60964.6|569
1623080400000|2021-06-07 15:40:00|60987.1|60972.1|60994.7|60979.7|60996.1|60981.1|60983.9|60968.9|504
1623080700000|2021-06-07 15:45:00|60994|60979|60985.7|60970.7|60996.2|60981.2|60984.5|60969.5|553
1623081000000|2021-06-07 15:50:00|60985.8|60970.8|60981.1|60966.1|60986|60971|60963.9|60948.9|717
1623081300000|2021-06-07 15:55:00|60981|60966|60972.6|60957.6|60982.7|60967.7|60964.7|60949.7|668
1623081600000|2021-06-07 16:00:00|60972.4|60957.4|60970.1|60955.1|60972.9|60957.9|60953.9|60938.9|796
1623081900000|2021-06-07 16:05:00|60970.3|60955.3|60978.1|60963.1|60980.9|60963.3|60964.3|60946.1|580
1623082200000|2021-06-07 16:10:00|60978.2|60963.2|60984.6|60969.6|60986.9|60969.9|60975.8|60958.3|574
1623082500000|2021-06-07 16:15:00|60984.9|60969.9|60985.2|60970.2|60992.1|60975.2|60982|60966.7|524
1623082800000|2021-06-07 16:20:00|60985.3|60970.3|60977.1|60962.1|60985.5|60970.5|60976.3|60961.3|394
1623083100000|2021-06-07 16:25:00|60977.3|60962.3|60989.6|60969.6|60992.9|60977.9|60976.9|60961|467
1623083400000|2021-06-07 16:30:00|60989.3|60969.3|60991.8|60976.8|60998.2|60980.8|60986.4|60969.3|469
1623083700000|2021-06-07 16:35:00|60991.7|60976.7|60977|60962|60993.1|60977.7|60975.4|60960.4|446
1623084000000|2021-06-07 16:40:00|60976.8|60961.8|60989.6|60974.6|60995.2|60978.2|60973.1|60958.1|489
1623084300000|2021-06-07 16:45:00|60989.7|60974.7|60984.1|60969.1|60998.3|60980.8|60981.9|60966.9|420
1623084600000|2021-06-07 16:50:00|60984.2|60969.2|60979.6|60964.6|60987.9|60972.9|60976.2|60961.2|465
1623084900000|2021-06-07 16:55:00|60979.5|60964.5|60990.8|60975.8|60995.7|60980.7|60977.6|60962.6|376
1623085200000|2021-06-07 17:00:00|60990.7|60975.7|60990.5|60975.5|60993|60978|60987.1|60972.1|435
1623085500000|2021-06-07 17:05:00|60990.4|60975.4|60989.3|60974.3|60996.2|60981.2|60989.2|60973.1|419
1623085800000|2021-06-07 17:10:00|60989.6|60974.6|61000.4|60985.4|61002.6|60986|60989.1|60974.1|450
1623086100000|2021-06-07 17:15:00|61000.6|60985.6|60996.8|60981.8|61008.2|60991.1|60995.4|60980.4|419
1623086400000|2021-06-07 17:20:00|60996.9|60981.9|60999.8|60984.8|61007.3|60990.2|60994.4|60979.4|448
1623086700000|2021-06-07 17:25:00|60999.9|60984.9|60997.6|60982.6|61001.2|60985.3|60995.3|60979.8|410
1623087000000|2021-06-07 17:30:00|60997.5|60982.5|61003|60988|61009.9|60992.2|60996.6|60981.6|367
1623087300000|2021-06-07 17:35:00|61003.5|60988.5|61006|60991|61007.6|60992.6|61000.4|60985.4|397
1623087600000|2021-06-07 17:40:00|61005.9|60990.9|60992.4|60977.4|61005.9|60990.9|60991.8|60976.8|418
1623087900000|2021-06-07 17:45:00|60992.3|60977.3|60982.4|60967.4|60995.3|60980.3|60981.8|60966.8|433
1623088200000|2021-06-07 17:50:00|60982.1|60967.1|60981.8|60966.8|60985.9|60970.9|60978.9|60961.5|390
1623088500000|2021-06-07 17:55:00|60981.9|60966.9|60979.2|60964.2|60985.3|60967.8|60972.2|60957.2|494
1623088800000|2021-06-07 18:00:00|60979|60964|60972.1|60957.1|60979.4|60964.4|60968.8|60951.9|449
1623089100000|2021-06-07 18:05:00|60972.2|60957.2|60977.4|60957.4|60978.4|60961.3|60970.5|60955.5|381
1623089400000|2021-06-07 18:10:00|60977.2|60957.2|60975.4|60960.4|60977.3|60961.6|60969.3|60952.6|423
1623089700000|2021-06-07 18:15:00|60975.5|60960.5|60977.8|60957.8|60980.4|60963.5|60971.3|60954.9|384
1623090000000|2021-06-07 18:20:00|60977.6|60957.6|60978.3|60963.3|60982.2|60965.2|60974.9|60957.1|353
1623090300000|2021-06-07 18:25:00|60979.1|60964.1|60980.1|60965.1|60982.5|60965.5|60975.1|60959.6|327
1623090600000|2021-06-07 18:30:00|60980.2|60965.2|60982.1|60967.1|60983.8|60967.2|60978|60960.9|273
1623090900000|2021-06-07 18:35:00|60982.4|60967.4|60990.8|60975.8|60995.6|60978.2|60980.3|60965.3|348
1623091200000|2021-06-07 18:40:00|60991|60976|60992.6|60977.6|60994.8|60978.3|60990.5|60973|380
1623091500000|2021-06-07 18:45:00|60992.8|60977.8|60992.4|60977.4|60997.9|60980.5|60991.5|60975.3|349
1623091800000|2021-06-07 18:50:00|60991.7|60976.7|60984.7|60969.7|60991.8|60976.8|60979.3|60964.3|348
1623092100000|2021-06-07 18:55:00|60984.9|60969.9|60992.3|60977.3|60994.7|60977.6|60983.2|60968.2|414
1623092400000|2021-06-07 19:00:00|60992.4|60977.4|60997.9|60982.9|60998.5|60983.5|60991.3|60973.9|425
1623092700000|2021-06-07 19:05:00|60999.3|60984.3|60997.6|60982.6|61004.1|60988.7|60997|60979.5|282
1623093000000|2021-06-07 19:10:00|60997.9|60982.9|60995.1|60980.1|61000.3|60983.4|60994.9|60978|283
1623093300000|2021-06-07 19:15:00|60995.2|60980.2|61000|60980|61000.2|60982.7|60994.2|60977.1|217
1623093600000|2021-06-07 19:20:00|61000.1|60980.1|60992.3|60977.3|61000.6|60983.1|60991.9|60976.9|237
1623093900000|2021-06-07 19:25:00|60992.1|60977.1|60989.4|60969.4|60992.3|60977.3|60986.2|60969.3|396
1623094200000|2021-06-07 19:30:00|60989.5|60969.5|60993|60978|60993.2|60978.2|60986.8|60969.2|314
1623094500000|2021-06-07 19:35:00|60992.8|60977.8|60993.7|60978.7|60996.8|60980.1|60991.4|60975.1|323
1623094800000|2021-06-07 19:40:00|60993.8|60978.8|60996.2|60981.2|60999.2|60981.9|60989|60974|331
1623095100000|2021-06-07 19:45:00|60996.4|60981.4|60996.8|60976.8|60997.6|60981.7|60991.2|60974|362
1623095400000|2021-06-07 19:50:00|60994.2|60979.2|60991.2|60976.2|60997.5|60979.8|60991|60974.7|306
1623095700000|2021-06-07 19:55:00|60991.3|60976.3|60993|60978|60996.8|60979.2|60988.8|60971.6|431
1623096000000|2021-06-07 20:00:00|60996.9|60976.9|61005.1|60985.1|61008|60990.9|60995.6|60975.9|436
1623096300000|2021-06-07 20:05:00|61005|60985|61004.7|60984.7|61006.9|60986.9|61003.8|60983.8|291
1623096600000|2021-06-07 20:10:00|61004.6|60984.6|61001.3|60981.3|61007|60987.4|61001.3|60981.3|248
1623096900000|2021-06-07 20:15:00|61001.6|60981.6|61001.9|60981.9|61002|60982.5|60996.6|60979|176
1623097200000|2021-06-07 20:20:00|61001.8|60981.8|61011.1|60991.1|61011.5|60991.5|61001.7|60981.7|245
1623097500000|2021-06-07 20:25:00|61011.2|60991.2|61016|60996|61016.2|60996.2|61009.9|60989.9|199
1623097800000|2021-06-07 20:30:00|61015.9|60995.9|61014.5|60994.5|61016.2|60996.2|61012.7|60992.7|228
1623098100000|2021-06-07 20:35:00|61014.2|60994.2|61016.1|60996.1|61017.8|60997.8|61012|60992|283
1623098400000|2021-06-07 20:40:00|61015.9|60995.9|61013|60993|61016|60996|61012.3|60992.3|215
1623098700000|2021-06-07 20:45:00|61012.8|60992.8|61012|60992|61015.6|60995.6|61010.7|60990.7|292
1623099000000|2021-06-07 20:50:00|61011.8|60991.8|61014.2|60994.2|61015.6|60995.6|61011.7|60991.7|335
1623099300000|2021-06-07 20:55:00|61013.8|60993.8|61019.4|60999.4|61019.9|60999.9|61013.8|60993.8|329
1623099600000|2021-06-07 21:00:00|61019.8|60999.8|61014.3|60981.9|61020.9|61000.9|61013.5|60975.3|67
1623099900000|2021-06-07 21:05:00|61013.7|60978.3|61017.8|60988.3|61024.3|60998.2|61004.4|60975.6|151
1623100200000|2021-06-07 21:10:00|61018.8|60983|61010.7|60990.7|61021.9|60995.2|61009.8|60981.6|108
1623100500000|2021-06-07 21:15:00|61009.5|60989.5|61012.3|60983.7|61022.1|60992|61008.7|60971.2|166
1623100800000|2021-06-07 21:20:00|61011.9|60982.3|61008.5|60988.5|61018.6|60989.5|61007.9|60975.9|107
1623101100000|2021-06-07 21:25:00|61007.7|60987.7|61017|60982.7|61021.7|60988.7|61007.7|60969.6|94
1623101400000|2021-06-07 21:30:00|61015.9|60984.8|61008.8|60988.8|61018.6|60989.8|61007.9|60978.3|130
1623101700000|2021-06-07 21:35:00|61011|60986.4|61015.1|60978.8|61019.2|60990.5|61007.9|60969.9|110
1623102000000|2021-06-07 21:40:00|61015.8|60978.2|61014.8|60983.7|61020.9|60992.2|61009.8|60973.7|111
1623102300000|2021-06-07 21:45:00|61015.2|60988.4|61010.9|60984.9|61022.2|60992|61008.8|60974.3|112
1623102600000|2021-06-07 21:50:00|61011.2|60981.6|61012.5|60985|61016.4|60991.2|61007.2|60979.7|203
1623102900000|2021-06-07 21:55:00|61011.6|60987.5|61013.3|60984.1|61018.5|60991.3|61008.1|60979.7|143
1623103200000|2021-06-07 22:00:00|61010.9|60988.2|61011.7|60991.7|61014.7|60994.7|61009.4|60986.4|334
1623103500000|2021-06-07 22:05:00|61012|60992|61012.5|60992.5|61014.6|60995.5|61009.8|60989.8|394
1623103800000|2021-06-07 22:10:00|61012.6|60992.6|61014.5|60994.5|61014.6|60994.6|61006.7|60986.7|340
1623104100000|2021-06-07 22:15:00|61013.1|60993.1|61009.6|60989.6|61013.3|60993.3|61006.5|60986.5|225
1623104400000|2021-06-07 22:20:00|61009.7|60989.7|61012.1|60992.1|61012.7|60992.7|61008.9|60988.9|181
1623104700000|2021-06-07 22:25:00|61011.9|60991.9|61014.3|60994.3|61014.5|60994.5|61009.5|60989.5|231
1623105000000|2021-06-07 22:30:00|61014.2|60994.2|61009.8|60989.8|61014.4|60994.4|61008.7|60988.7|246
1623105300000|2021-06-07 22:35:00|61010.4|60990.4|61010.2|60990.2|61010.9|60990.9|61006.5|60986.5|222
1623105600000|2021-06-07 22:40:00|61010.3|60990.3|61007.1|60987.1|61010.3|60990.3|61004.4|60984.4|208
1623105900000|2021-06-07 22:45:00|61005.7|60985.7|61014.6|60994.6|61014.8|60994.8|61004.1|60985.7|180
1623106200000|2021-06-07 22:50:00|61014.1|60994.1|61007.4|60987.4|61014.1|60994.1|61005.2|60985.2|197
1623106500000|2021-06-07 22:55:00|61007.2|60987.2|61006.9|60986.9|61007.7|60987.7|61004.4|60984.4|207
1623106800000|2021-06-07 23:00:00|61006.6|60986.6|61002.5|60982.5|61007.8|60987.8|61001.4|60981.4|212
1623107100000|2021-06-07 23:05:00|61002.4|60982.4|61012.3|60992.3|61014.6|60994.9|61001.8|60981.8|213
1623107400000|2021-06-07 23:10:00|61013.4|60993.4|61014.2|60994.2|61015.1|60997.2|61009.5|60989.5|205
1623107700000|2021-06-07 23:15:00|61014.4|60994.4|61012.4|60992.4|61015.1|60996.4|61010.5|60991.8|195
1623108000000|2021-06-07 23:20:00|61012.5|60992.5|61012.7|60992.7|61015.2|60995.2|61011.6|60991.6|204
1623108300000|2021-06-07 23:25:00|61012.5|60992.5|61012.5|60992.5|61013.4|60993.4|61010.5|60990.5|220
1623108600000|2021-06-07 23:30:00|61012.4|60992.4|61013.4|60993.4|61014.6|60994.6|61010.1|60990.1|218
1623108900000|2021-06-07 23:35:00|61013.2|60993.2|61007.5|60987.5|61013.5|60993.5|61003.7|60986.3|183
1623109200000|2021-06-07 23:40:00|61007.1|60987.1|61010.1|60990.1|61011.4|60991.4|61006.6|60986.6|234
1623109500000|2021-06-07 23:45:00|61009.8|60989.8|61010.8|60990.8|61011.6|60991.7|61004|60985.7|235
1623109800000|2021-06-07 23:50:00|61011.1|60991.1|61010.1|60990.1|61013.9|60993.9|61008.1|60990|262
1623110100000|2021-06-07 23:55:00|61010.4|60990.4|61012.3|60992.3|61016.3|60996.3|61007.4|60989.4|264
1623110400000|2021-06-08 00:00:00|61013.4|60993.4|61008.4|60988.4|61020.7|61002.7|61004.8|60984.8|514
1623110700000|2021-06-08 00:05:00|61008.5|60988.5|61003.6|60983.6|61012.5|60993.4|61000.5|60980.5|474
1623111000000|2021-06-08 00:10:00|61003.5|60983.5|61005|60985|61005.4|60987.8|60995|60975.1|509
1623111300000|2021-06-08 00:15:00|61002.4|60982.4|60999.4|60979.4|61005.6|60987.9|60999|60979|394
1623111600000|2021-06-08 00:20:00|60999.3|60979.3|61013.9|60993.9|61015.7|60995.7|60993.9|60975.5|489
1623111900000|2021-06-08 00:25:00|61014.2|60994.2|61022.2|61002.2|61029|61010.5|61011.1|60993.2|538
1623112200000|2021-06-08 00:30:00|61022.4|61002.4|61022.6|61002.6|61028|61010.1|61017.8|61000|430
1623112500000|2021-06-08 00:35:00|61022.8|61002.8|61028.6|61008.6|61033.3|61014.1|61016.8|60999|434
1623112800000|2021-06-08 00:40:00|61026.2|61011.2|61032.6|61012.6|61040.5|61020.5|61022.8|61004.5|537
1623113100000|2021-06-08 00:45:00|61032.4|61012.4|61038.1|61018.1|61042|61023.4|61031.3|61012.4|428
1623113400000|2021-06-08 00:50:00|61038.4|61018.4|61050.7|61030.7|61051.3|61032.1|61037.8|61017.8|583
1623113700000|2021-06-08 00:55:00|61048.6|61028.6|61038|61018|61053.5|61033.5|61038|61018|603
1623114000000|2021-06-08 01:00:00|61038.1|61018.1|61023.6|61003.6|61046.2|61026.2|61020|61000.1|782
1623114300000|2021-06-08 01:05:00|61024.2|61004.2|61017.1|60997.1|61024.2|61004.2|61015.4|60995.4|526
1623114600000|2021-06-08 01:10:00|61017.2|60997.2|61021.4|61001.4|61024.7|61004.7|61014.8|60997.1|472
1623114900000|2021-06-08 01:15:00|61019.9|60999.9|61020.1|61000.1|61020.6|61000.6|61011.7|60991.7|564
1623115200000|2021-06-08 01:20:00|61019.9|60999.9|61028.8|61008.8|61028.9|61008.9|61016.9|60998.5|601
1623115500000|2021-06-08 01:25:00|61028.5|61008.5|61027.7|61007.7|61038.4|61018.4|61027.1|61007.1|566
1623115800000|2021-06-08 01:30:00|61027.3|61007.3|61033.7|61013.7|61036.4|61016.4|61023.9|61004.3|569
1623116100000|2021-06-08 01:35:00|61033.3|61013.3|61043.5|61023.5|61045.8|61025.8|61030.9|61010.9|570
1623116400000|2021-06-08 01:40:00|61043.6|61023.6|61033.1|61013.1|61045.5|61025.5|61032.3|61012.3|534
1623116700000|2021-06-08 01:45:00|61033.2|61013.2|61026.1|61006.1|61034.9|61014.9|61025.7|61005.7|421
1623117000000|2021-06-08 01:50:00|61026.2|61006.2|61013|60998|61026.2|61006.2|61012.6|60992.6|621
1623117300000|2021-06-08 01:55:00|61016.7|60996.7|61030.1|61010.1|61033.1|61013.1|61014.4|60994.4|575
1623117600000|2021-06-08 02:00:00|61030.2|61010.2|61033.6|61013.6|61040.4|61020.4|61029.5|61009.5|553
1623117900000|2021-06-08 02:05:00|61033.7|61013.7|61031.3|61011.3|61035.2|61015.2|61029.2|61009.2|496
1623118200000|2021-06-08 02:10:00|61031.7|61011.7|61029.7|61009.7|61031.8|61012.4|61024.4|61004.4|522
1623118500000|2021-06-08 02:15:00|61029.6|61009.6|61035.6|61015.6|61038.6|61018.6|61029.3|61009.3|448
1623118800000|2021-06-08 02:20:00|61035.7|61015.7|61033.9|61013.9|61049.3|61029.3|61033.5|61013.5|542
1623119100000|2021-06-08 02:25:00|61034|61014|61044.8|61024.8|61046.5|61028.2|61032.1|61012.7|512
1623119400000|2021-06-08 02:30:00|61044.9|61024.9|61047.5|61027.5|61048.7|61030.4|61039.4|61019.4|639
1623119700000|2021-06-08 02:35:00|61047.4|61027.4|61048|61028|61048.6|61028.6|61040.1|61020.1|682
1623120000000|2021-06-08 02:40:00|61047.9|61027.9|61043.3|61023.3|61048.3|61030.2|61037.7|61019.4|673
1623120300000|2021-06-08 02:45:00|61043.7|61023.7|61042.6|61022.6|61044.1|61026.4|61037.6|61017.6|394
1623120600000|2021-06-08 02:50:00|61042.5|61022.5|61052.9|61032.9|61052.9|61032.9|61037.6|61018.2|763
1623120900000|2021-06-08 02:55:00|61052.8|61032.8|61050.7|61030.7|61055.8|61035.8|61047.2|61027.4|628
1623121200000|2021-06-08 03:00:00|61050.9|61030.9|61065.7|61045.7|61066.3|61046.3|61047.9|61030.2|764
1623121500000|2021-06-08 03:05:00|61065.8|61045.8|61065.2|61045.2|61066.4|61046.4|61060.1|61040.4|394
1623121800000|2021-06-08 03:10:00|61066|61046|61069.1|61049.1|61076.1|61056.1|61063.2|61045.4|441
1623122100000|2021-06-08 03:15:00|61069.6|61049.6|61064.7|61044.7|61070.3|61051.5|61062.1|61042.1|589
1623122400000|2021-06-08 03:20:00|61065|61045|61060.1|61040.1|61069|61051.3|61058.7|61039.3|491
1623122700000|2021-06-08 03:25:00|61060.2|61040.2|61064.7|61044.7|61065.1|61045.1|61058.3|61039.2|439
1623123000000|2021-06-08 03:30:00|61065.4|61045.4|61061.3|61041.3|61065.6|61045.6|61059|61039|636
1623123300000|2021-06-08 03:35:00|61061.2|61041.2|61065.2|61045.2|61066.8|61046.8|61057.4|61038.7|679
1623123600000|2021-06-08 03:40:00|61065.1|61045.1|61062.8|61042.8|61065.9|61045.9|61058.7|61039.9|480
1623123900000|2021-06-08 03:45:00|61062.5|61042.5|61068.4|61048.4|61069.3|61050.8|61058.6|61041.4|351
1623124200000|2021-06-08 03:50:00|61068.3|61048.3|61067|61047|61071.7|61051.7|61062.3|61042.3|530
1623124500000|2021-06-08 03:55:00|61066.9|61046.9|61068.2|61048.2|61074.6|61054.9|61064.2|61044.2|678
1623124800000|2021-06-08 04:00:00|61068.7|61048.7|61078.5|61058.5|61079.3|61059.3|61068.7|61048.7|487
1623125100000|2021-06-08 04:05:00|61078.7|61058.7|61074.8|61054.8|61079.3|61059.3|61072.4|61054.4|369
1623125400000|2021-06-08 04:10:00|61075|61055|61074.7|61054.7|61075.9|61057.7|61072.4|61053.6|400
1623125700000|2021-06-08 04:15:00|61074.5|61054.5|61075|61055|61077.7|61058.1|61071.6|61053.9|383
1623126000000|2021-06-08 04:20:00|61074.8|61054.8|61074.2|61059.2|61078.4|61060.9|61073.8|61054.1|343
1623126300000|2021-06-08 04:25:00|61074.4|61059.4|61072|61052|61077|61059.6|61069.6|61051.7|402
1623126600000|2021-06-08 04:30:00|61071.8|61051.8|61071.9|61051.9|61075.1|61057.3|61068.4|61050.3|399
1623126900000|2021-06-08 04:35:00|61072|61052|61071.6|61051.6|61073.3|61055.1|61068.6|61050.3|249
1623127200000|2021-06-08 04:40:00|61069|61054|61067.2|61047.2|61075|61055|61066.9|61046.9|331
1623127500000|2021-06-08 04:45:00|61067.4|61047.4|61067.7|61047.7|61069.7|61050.1|61064.6|61046.1|420
1623127800000|2021-06-08 04:50:00|61067.8|61047.8|61062.2|61042.2|61067.8|61047.8|61061.1|61041.7|344
1623128100000|2021-06-08 04:55:00|61062.1|61042.1|61069.8|61049.8|61070|61050|61059.4|61041.1|377
1623128400000|2021-06-08 05:00:00|61069.9|61049.9|61065.5|61045.5|61073.6|61056.3|61064.4|61044.4|333
1623128700000|2021-06-08 05:05:00|61065.6|61045.6|61060.6|61040.6|61065.8|61047.4|61060.1|61040.1|330
1623129000000|2021-06-08 05:10:00|61060.5|61040.5|61055|61035|61060.6|61040.6|61051.7|61034.3|360
1623129300000|2021-06-08 05:15:00|61054.9|61034.9|61054.4|61034.4|61057.9|61038.3|61049.1|61031.3|344
1623129600000|2021-06-08 05:20:00|61054.3|61034.3|61062.4|61042.4|61063|61045.4|61052.1|61033.8|316
1623129900000|2021-06-08 05:25:00|61062.5|61042.5|61065.2|61045.2|61065.6|61047.5|61057.4|61038.3|413
1623130200000|2021-06-08 05:30:00|61065.1|61045.1|61070.9|61055.9|61075.7|61056.4|61064.9|61044.9|402
1623130500000|2021-06-08 05:35:00|61070.8|61055.8|61063.2|61043.2|61073.3|61056.1|61059.8|61041.8|427
1623130800000|2021-06-08 05:40:00|61062.8|61042.8|61060.4|61040.4|61064|61044|61060|61040|335
1623131100000|2021-06-08 05:45:00|61060.5|61040.5|61070.2|61050.2|61070.3|61050.3|61056.9|61038.8|336
1623131400000|2021-06-08 05:50:00|61070.1|61050.1|61079.3|61059.3|61079.8|61062.2|61064.7|61044.7|406
1623131700000|2021-06-08 05:55:00|61076.3|61061.3|61080|61060|61085.5|61065.5|61076.3|61058.3|515
1623132000000|2021-06-08 06:00:00|61079.4|61059.4|61060.1|61040.1|61083|61063|61056.3|61038.1|656
1623132300000|2021-06-08 06:05:00|61057.8|61042.8|61049|61029|61059.9|61042.8|61039.7|61019.7|670
1623132600000|2021-06-08 06:10:00|61048.9|61028.9|61060.8|61045.8|61065.8|61048.4|61038.7|61020.7|591
1623132900000|2021-06-08 06:15:00|61060.6|61045.6|61062.5|61042.5|61071|61053.5|61049.9|61032.6|571
1623133200000|2021-06-08 06:20:00|61060.1|61045.1|61077.5|61062.5|61079.5|61062.5|61060|61045|561
1623133500000|2021-06-08 06:25:00|61077.3|61062.3|61067.3|61047.3|61080.1|61063.2|61064.6|61047|586
1623133800000|2021-06-08 06:30:00|61067.5|61047.5|61068.7|61053.7|61073.7|61058.7|61064.8|61047.2|488
1623134100000|2021-06-08 06:35:00|61068.6|61053.6|61071.7|61056.7|61077.8|61062.8|61059.8|61044.8|539
1623134400000|2021-06-08 06:40:00|61071.8|61056.8|61061.9|61046.9|61071.9|61056.9|61054.3|61036.1|651
1623134700000|2021-06-08 06:45:00|61062|61047|61066.6|61051.6|61073.5|61058.5|61061.2|61046.1|543
1623135000000|2021-06-08 06:50:00|61067.3|61052.3|61074.7|61059.7|61075.1|61060.1|61063.9|61048.9|465
1623135300000|2021-06-08 06:55:00|61074.5|61059.5|61080|61065|61082|61067|61064.6|61049.6|646
1623135600000|2021-06-08 07:00:00|61079.2|61064.2|61057.1|61042.1|61080.6|61065.6|61056|61039.2|849
1623135900000|2021-06-08 07:05:00|61055.6|61040.6|61058.3|61043.3|61063.4|61048.4|61046.1|61027.4|794
1623136200000|2021-06-08 07:10:00|61057.7|61042.7|61071.4|61056.4|61077.9|61062.9|61054.3|61038.3|719
1623136500000|2021-06-08 07:15:00|61071.7|61056.7|61120.1|61105.1|61125.6|61108|61071.7|61056.7|841
1623136800000|2021-06-08 07:20:00|61120.3|61105.3|61130.9|61115.9|61134.2|61119.2|61115.3|61100.3|801
1623137100000|2021-06-08 07:25:00|61130.8|61115.8|61115.4|61100.4|61142|61127|61110.2|61093.2|793
1623137400000|2021-06-08 07:30:00|61117.1|61102.1|61116.8|61101.8|61122.9|61107.9|61104.1|61088.5|748
1623137700000|2021-06-08 07:35:00|61116.9|61101.9|61115.9|61100.9|61123|61108|61105.7|61090.7|783
1623138000000|2021-06-08 07:40:00|61115.8|61100.8|61098.2|61083.2|61115.9|61100.9|61095.7|61080.7|671
1623138300000|2021-06-08 07:45:00|61098.3|61083.3|61087|61072|61103.6|61088.6|61083.6|61068.6|769
1623138600000|2021-06-08 07:50:00|61086.8|61071.8|61107.3|61092.3|61107.8|61092.8|61083.4|61068.4|676
1623138900000|2021-06-08 07:55:00|61107.4|61092.4|61099.8|61084.8|61113.4|61098.4|61099.1|61084.1|764
1623139200000|2021-06-08 08:00:00|61099.4|61084.4|61115.5|61100.5|61117.4|61102.4|61091|61076|805
1623139500000|2021-06-08 08:05:00|61115.6|61100.6|61101.8|61086.8|61127|61110.7|61098|61083|815
1623139800000|2021-06-08 08:10:00|61102.3|61087.3|61094.4|61079.4|61116.6|61099.8|61091.1|61076.1|759
1623140100000|2021-06-08 08:15:00|61094.3|61079.3|61097.3|61082.3|61104|61089|61086.4|61071.4|693
1623140400000|2021-06-08 08:20:00|61097.2|61082.2|61111.5|61096.5|61113.5|61098.5|61093.7|61078.7|654
1623140700000|2021-06-08 08:25:00|61111.7|61096.7|61107|61092|61128.2|61111.7|61104.5|61089.5|737
1623141000000|2021-06-08 08:30:00|61106.7|61091.7|61102.6|61087.6|61116.9|61101.9|61100.9|61085.9|679
1623141300000|2021-06-08 08:35:00|61103.3|61088.3|61101.7|61086.7|61109|61094|61090.8|61074.9|549
1623141600000|2021-06-08 08:40:00|61101.6|61086.6|61096|61081|61104.4|61089.4|61089.6|61074.6|702
1623141900000|2021-06-08 08:45:00|61095.9|61080.9|61084.6|61069.6|61099.7|61084.7|61084.2|61069.2|633
1623142200000|2021-06-08 08:50:00|61084.5|61069.5|61067.6|61052.6|61085.1|61070.1|61067.4|61052.4|668
1623142500000|2021-06-08 08:55:00|61068.3|61053.3|61084.2|61064.2|61084.7|61064.7|61067.4|61052.4|609
1623142800000|2021-06-08 09:00:00|61084.3|61064.3|61082.3|61067.3|61096.1|61081.1|61079.8|61064|689
1623143100000|2021-06-08 09:05:00|61082.6|61067.6|61091.4|61076.4|61098.7|61082.7|61078.5|61063.5|605
1623143400000|2021-06-08 09:10:00|61091.1|61076.1|61093.8|61078.8|61098.3|61083.3|61088.5|61073.5|598
1623143700000|2021-06-08 09:15:00|61094.9|61079.9|61113.9|61098.9|61120.1|61105.1|61090.9|61075.9|610
1623144000000|2021-06-08 09:20:00|61114.5|61099.5|61109.1|61094.1|61122.4|61107.4|61103.1|61088.1|629
1623144300000|2021-06-08 09:25:00|61109.5|61094.5|61104.1|61089.1|61119.4|61104.4|61103.1|61088.1|594
1623144600000|2021-06-08 09:30:00|61103.6|61088.6|61089.8|61074.8|61109.9|61094.9|61089.1|61074.1|614
1623144900000|2021-06-08 09:35:00|61089.7|61074.7|61095.6|61080.6|61095.9|61080.9|61085|61070|511
1623145200000|2021-06-08 09:40:00|61095.5|61080.5|61100.3|61085.3|61106.1|61091.1|61092.3|61077.3|578
1623145500000|2021-06-08 09:45:00|61100.4|61085.4|61099.6|61084.6|61108.7|61093.7|61097.4|61082.4|610
1623145800000|2021-06-08 09:50:00|61099.7|61084.7|61097.6|61082.6|61110.7|61095.7|61097.6|61082.6|550
1623146100000|2021-06-08 09:55:00|61097.4|61082.4|61091.2|61076.2|61110.4|61095.4|61088.9|61073.9|628
1623146400000|2021-06-08 10:00:00|61090.9|61075.9|61111.8|61096.8|61114.1|61097.4|61090.2|61075.2|699
1623146700000|2021-06-08 10:05:00|61112.1|61097.1|61099.4|61084.4|61116.7|61101.7|61097.1|61082.1|653
1623147000000|2021-06-08 10:10:00|61099.2|61084.2|61081.2|61066.2|61099.2|61084.2|61077.4|61062.4|740
1623147300000|2021-06-08 10:15:00|61081.4|61066.4|61085.1|61070.1|61086.7|61071.7|61058.1|61043.1|939
1623147600000|2021-06-08 10:20:00|61085|61070|61092.7|61077.7|61094.6|61079.6|61075.5|61060.5|783
1623147900000|2021-06-08 10:25:00|61092.6|61077.6|61087|61072|61096.2|61081.2|61084.1|61069.1|825
1623148200000|2021-06-08 10:30:00|61088.3|61073.3|61080.6|61065.6|61088.7|61073.7|61061.2|61046.2|812
1623148500000|2021-06-08 10:35:00|61080.7|61065.7|61095.9|61080.9|61096|61081|61076|61061|733
1623148800000|2021-06-08 10:40:00|61095.5|61080.5|61095.8|61080.8|61097.2|61082.2|61089.3|61074.3|624
1623149100000|2021-06-08 10:45:00|61096|61081|61086.8|61071.8|61097.4|61082.4|61083.9|61068.9|650
1623149400000|2021-06-08 10:50:00|61086.9|61071.9|61067|61052|61087.1|61072.1|61066.4|61049.2|640
1623149700000|2021-06-08 10:55:00|61067.1|61052.1|61078.2|61063.2|61079.4|61063.6|61065.7|61050.7|599
1623150000000|2021-06-08 11:00:00|61076.3|61061.3|61052.8|61037.8|61078.8|61063.8|61051.7|61036.7|752
1623150300000|2021-06-08 11:05:00|61052.7|61037.7|61049.3|61034.3|61058.8|61043.8|61047.6|61032.6|662
1623150600000|2021-06-08 11:10:00|61048.7|61033.7|61055.9|61040.9|61066.2|61051.2|61048.1|61033.1|589
1623150900000|2021-06-08 11:15:00|61056|61041|61065.7|61050.7|61066.1|61051.1|61055.8|61040.8|477
1623151200000|2021-06-08 11:20:00|61065.8|61050.8|61073.6|61058.6|61076.8|61061.8|61065.5|61050.5|602
1623151500000|2021-06-08 11:25:00|61073.7|61058.7|61089.3|61074.3|61091.9|61076.9|61071.1|61056.1|638
1623151800000|2021-06-08 11:30:00|61089.1|61074.1|61085.2|61070.2|61093.3|61078.3|61075.7|61060.7|601
1623152100000|2021-06-08 11:35:00|61085.1|61070.1|61097.7|61082.7|61107.5|61091.5|61085.1|61070.1|591
1623152400000|2021-06-08 11:40:00|61097.8|61082.8|61073.7|61058.7|61098.6|61083.6|61070|61055|756
1623152700000|2021-06-08 11:45:00|61073.8|61058.8|61077.5|61062.5|61083.1|61068.1|61065.1|61050.1|669
1623153000000|2021-06-08 11:50:00|61075.7|61060.7|61076.3|61061.3|61079.4|61064.4|61063.3|61048.3|666
1623153300000|2021-06-08 11:55:00|61075.5|61060.5|61070.4|61055.4|61078.6|61063.6|61062.3|61047.3|776
1623153600000|2021-06-08 12:00:00|61072.1|61057.1|61068.1|61053.1|61075.9|61060.9|61062.6|61047.6|739
1623153900000|2021-06-08 12:05:00|61068|61053|61063.5|61048.5|61071.1|61056.1|61059.7|61044.7|723
1623154200000|2021-06-08 12:10:00|61064|61049|61052.7|61037.7|61064.2|61049.2|61052.7|61037.7|513
1623154500000|2021-06-08 12:15:00|61052.8|61037.8|61055.5|61040.5|61062.2|61047.2|61052.8|61037.8|734
1623154800000|2021-06-08 12:20:00|61055.1|61040.1|61056.4|61041.4|61063.4|61047.1|61053.7|61038.7|735
1623155100000|2021-06-08 12:25:00|61056.5|61041.5|61041.6|61026.6|61057.6|61042.6|61038.7|61023.7|699
1623155400000|2021-06-08 12:30:00|61041.5|61026.5|61041.3|61026.3|61052.6|61037.6|61030.2|61015|860
1623155700000|2021-06-08 12:35:00|61041.4|61026.4|61026.2|61011.2|61043.9|61028.9|61018.6|61003.6|914
1623156000000|2021-06-08 12:40:00|61025.5|61010.5|61056.6|61041.6|61057.9|61042.9|61022.5|61007.5|755
1623156300000|2021-06-08 12:45:00|61057|61042|61081.3|61066.3|61093.1|61076|61053.3|61038.3|882
1623156600000|2021-06-08 12:50:00|61081.5|61066.5|61083.5|61068.5|61097.8|61082.8|61077.3|61062.3|912
1623156900000|2021-06-08 12:55:00|61083.2|61068.2|61081.4|61066.4|61088.2|61073.2|61072.2|61057.2|813
1623157200000|2021-06-08 13:00:00|61081.5|61066.5|61060.9|61045.9|61083.6|61068.6|61060.9|61045.9|801
1623157500000|2021-06-08 13:05:00|61060.6|61045.6|61073.4|61058.4|61074.3|61058.6|61050|61035|742
1623157800000|2021-06-08 13:10:00|61073.3|61058.3|61050.8|61035.8|61074.8|61059.8|61041.7|61026.7|736
1623158100000|2021-06-08 13:15:00|61050.9|61035.9|61048.2|61033.2|61056.7|61041.7|61037.3|61022.3|770
1623158400000|2021-06-08 13:20:00|61047.5|61032.5|61055.3|61040.3|61061.9|61046.9|61043|61028|728
1623158700000|2021-06-08 13:25:00|61055.4|61040.4|61074.8|61059.8|61076.5|61060.2|61048.9|61033.9|598
1623159000000|2021-06-08 13:30:00|61075|61060|61087.7|61072.7|61091.9|61076.9|61062.6|61047.6|733
1623159300000|2021-06-08 13:35:00|61086.8|61071.8|61088.1|61073.1|61106.9|61091.4|61082.4|61066.8|712
1623159600000|2021-06-08 13:40:00|61087.9|61072.9|61085.5|61070.5|61095|61080|61079.6|61064.6|815
1623159900000|2021-06-08 13:45:00|61085.9|61070.9|61067.6|61052.6|61094.6|61079.6|61063.5|61048.5|855
1623160200000|2021-06-08 13:50:00|61068.4|61053.4|61073.2|61058.2|61091.3|61076.3|61067.5|61052.5|921
1623160500000|2021-06-08 13:55:00|61072.8|61057.8|61045.9|61030.9|61077.1|61062.1|61037.5|61022.5|1009
1623160800000|2021-06-08 14:00:00|61045.5|61030.5|61043.4|61028.4|61060.2|61045.2|61020.7|61003|973
1623161100000|2021-06-08 14:05:00|61041.2|61026.2|61025.6|61010.6|61046.6|61031.6|61019.2|61004.2|865
1623161400000|2021-06-08 14:10:00|61025.4|61010.4|61031.9|61016.9|61034.7|61017.2|61016.7|61001.7|896
1623161700000|2021-06-08 14:15:00|61031.6|61016.6|61036.4|61021.4|61042.1|61027.1|61028.1|61012.4|812
1623162000000|2021-06-08 14:20:00|61036|61021|61054.1|61039.1|61061.6|61044.6|61032|61017|777
1623162300000|2021-06-08 14:25:00|61054.3|61039.3|61053.7|61038.7|61062|61044.6|61047.5|61032.5|755
1623162600000|2021-06-08 14:30:00|61053.3|61038.3|61032.2|61017.2|61060.5|61045.5|61026.8|61011.8|864
1623162900000|2021-06-08 14:35:00|61032.4|61017.4|61035.5|61020.5|61043.1|61028.1|61031.7|61016.7|750
1623163200000|2021-06-08 14:40:00|61035.7|61020.7|61024.1|61009.1|61036.1|61021.1|61005.8|60990.8|763
1623163500000|2021-06-08 14:45:00|61024.2|61009.2|61023.1|61008.1|61031.7|61016.7|61017.6|61002.6|830
1623163800000|2021-06-08 14:50:00|61023.3|61008.3|61003.4|60988.4|61037.8|61022.8|60995.3|60977.4|917
1623164100000|2021-06-08 14:55:00|61003.6|60988.6|61029|61014|61035.5|61020.5|60995.5|60978.2|1021
1623164400000|2021-06-08 15:00:00|61028.7|61013.7|61050.5|61035.5|61056.7|61040.3|61028.7|61013.7|864
1623164700000|2021-06-08 15:05:00|61050.6|61035.6|61046.2|61031.2|61051.5|61036.5|61040.2|61025.2|664
1623165000000|2021-06-08 15:10:00|61046.7|61031.7|61054.8|61039.8|61056.4|61041.4|61044.8|61029.8|652
1623165300000|2021-06-08 15:15:00|61055.1|61040.1|61061.3|61046.3|61061.8|61046.8|61047.2|61032.2|707
1623165600000|2021-06-08 15:20:00|61061.4|61046.4|61063.8|61048.8|61075.5|61060.2|61061.4|61046.4|745
1623165900000|2021-06-08 15:25:00|61063.9|61048.9|61063|61048|61074.4|61059.4|61057.6|61042.6|756
1623166200000|2021-06-08 15:30:00|61063.6|61048.6|61054.4|61039.4|61064.2|61049.2|61053|61038|625
1623166500000|2021-06-08 15:35:00|61055|61040|61074.2|61059.2|61074.6|61059.6|61053.4|61038.4|692
1623166800000|2021-06-08 15:40:00|61074|61059|61073.1|61058.1|61074.3|61059.3|61063|61048|589
1623167100000|2021-06-08 15:45:00|61073|61058|61074.4|61059.4|61080.1|61063.4|61068.4|61053|609
1623167400000|2021-06-08 15:50:00|61074.3|61059.3|61071.1|61056.1|61074.3|61059.3|61064.6|61049.6|605
1623167700000|2021-06-08 15:55:00|61070.6|61055.6|61065.9|61050.9|61072.5|61056|61062.7|61047.7|512
1623168000000|2021-06-08 16:00:00|61066.2|61051.2|61064.8|61049.8|61073|61056.3|61063.2|61048.2|617
1623168300000|2021-06-08 16:05:00|61065.7|61050.7|61058.3|61043.3|61070|61051.1|61055.7|61039.2|636
1623168600000|2021-06-08 16:10:00|61058.4|61043.4|61059.6|61044.6|61063.8|61047|61053.3|61036.4|596
1623168900000|2021-06-08 16:15:00|61059.8|61044.8|61059.3|61044.3|61067.2|61050.5|61056.1|61039.2|494
1623169200000|2021-06-08 16:20:00|61059.2|61044.2|61060.8|61045.8|61070.7|61054.4|61058.8|61043.8|570
1623169500000|2021-06-08 16:25:00|61060.9|61045.9|61064.7|61049.7|61070|61052.5|61059.6|61042.5|559
1623169800000|2021-06-08 16:30:00|61064.8|61049.8|61063.5|61048.5|61069.3|61051.8|61058.1|61041.8|395
1623170100000|2021-06-08 16:35:00|61063.9|61048.9|61064|61049|61071.9|61054.9|61061.2|61044.1|418
1623170400000|2021-06-08 16:40:00|61064.3|61049.3|61062.3|61042.3|61064.5|61049.5|61058.5|61041.6|483
1623170700000|2021-06-08 16:45:00|61062.4|61042.4|61068.2|61053.2|61072.3|61055.3|61056.1|61040.7|532
1623171000000|2021-06-08 16:50:00|61069.2|61054.2|61060.7|61045.7|61071.1|61054.8|61059.8|61042.3|439
1623171300000|2021-06-08 16:55:00|61060.6|61045.6|61072.8|61057.8|61075.8|61059.7|61059.2|61042|553
1623171600000|2021-06-08 17:00:00|61072.7|61057.7|61079.2|61064.2|61082.5|61067.5|61071|61053.9|634
1623171900000|2021-06-08 17:05:00|61079.3|61064.3|61077.6|61062.6|61085|61066.9|61073.3|61057|417
1623172200000|2021-06-08 17:10:00|61078|61063|61072|61057|61081.1|61066.1|61071|61054.1|478
1623172500000|2021-06-08 17:15:00|61072.2|61057.2|61080.9|61060.9|61082.5|61065|61070.4|61054|433
1623172800000|2021-06-08 17:20:00|61080.8|61060.8|61079.8|61064.8|61082.4|61066|61071.6|61054.5|499
1623173100000|2021-06-08 17:25:00|61079.6|61064.6|61093.4|61073.4|61095.4|61077.8|61077.6|61060.8|525
1623173400000|2021-06-08 17:30:00|61093.5|61073.5|61079.8|61059.8|61094.2|61076.5|61077.5|61057.9|377
1623173700000|2021-06-08 17:35:00|61080.5|61060.5|61078|61063|61083.4|61066.1|61076.5|61059.4|295
1623174000000|2021-06-08 17:40:00|61078.1|61063.1|61076.7|61061.7|61085.4|61068.9|61074|61057.1|416
1623174300000|2021-06-08 17:45:00|61076.9|61061.9|61074.2|61059.2|61081.6|61065.9|61074.2|61056.8|464
1623174600000|2021-06-08 17:50:00|61074.1|61059.1|61071|61056|61079.1|61061.7|61070.7|61054.4|350
1623174900000|2021-06-08 17:55:00|61071.2|61056.2|61074.8|61059.8|61077.1|61059.8|61068.5|61051.1|448
1623175200000|2021-06-08 18:00:00|61075.7|61060.7|61074.4|61054.4|61078.6|61061.1|61068.9|61051.4|476
1623175500000|2021-06-08 18:05:00|61074.6|61054.6|61069.5|61054.5|61074.6|61057.4|61068.9|61051.2|374
1623175800000|2021-06-08 18:10:00|61069.4|61054.4|61069.5|61049.5|61074.3|61055.8|61066.8|61049|351
1623176100000|2021-06-08 18:15:00|61069.4|61049.4|61065.4|61045.4|61069.6|61051.6|61063|61044.6|345
1623176400000|2021-06-08 18:20:00|61065.1|61045.1|61063.1|61043.1|61066.8|61047.1|61055.8|61037.8|449
1623176700000|2021-06-08 18:25:00|61063.5|61043.5|61061.8|61046.8|61065.3|61046.8|61058.8|61040.6|399
1623177000000|2021-06-08 18:30:00|61061.6|61046.6|61058.6|61043.6|61064.4|61047.2|61056.2|61038.6|463
1623177300000|2021-06-08 18:35:00|61058.5|61043.5|61066.4|61046.4|61069.8|61050.3|61058.3|61041|418
1623177600000|2021-06-08 18:40:00|61066.3|61046.3|61069.2|61054.2|61072.8|61055.2|61064.3|61046.3|416
1623177900000|2021-06-08 18:45:00|61069|61054|61064.8|61049.8|61075.7|61058.3|61064.7|61048.2|431
1623178200000|2021-06-08 18:50:00|61065.2|61050.2|61061.7|61046.7|61072.8|61055.3|61061.4|61044|409
1623178500000|2021-06-08 18:55:00|61061.6|61046.6|61064.2|61049.2|61070.3|61052.9|61053.6|61036.4|641
1623178800000|2021-06-08 19:00:00|61064.5|61049.5|61067.6|61052.6|61070.1|61053.3|61056.9|61038.7|462
1623179100000|2021-06-08 19:05:00|61067.5|61052.5|61069.8|61054.8|61075.3|61057.7|61065.3|61047.2|380
1623179400000|2021-06-08 19:10:00|61070.1|61055.1|61078.2|61063.2|61081.3|61064.1|61066.9|61049.2|489
1623179700000|2021-06-08 19:15:00|61078.1|61063.1|61078|61063|61083.9|61065.8|61074.6|61057|364
1623180000000|2021-06-08 19:20:00|61077.9|61062.9|61084.5|61069.5|61086.5|61069.8|61074.9|61056.6|437
1623180300000|2021-06-08 19:25:00|61084.4|61069.4|61081|61066|61086.7|61069.8|61076.8|61059.2|450
1623180600000|2021-06-08 19:30:00|61080.9|61065.9|61083.1|61063.1|61086.2|61068.3|61078|61060.1|389
1623180900000|2021-06-08 19:35:00|61083|61063|61086.9|61071.9|61088.7|61071.9|61080.9|61062|409
1623181200000|2021-06-08 19:40:00|61087|61072|61092.3|61072.3|61098|61078|61086.4|61068.7|386
1623181500000|2021-06-08 19:45:00|61092.2|61072.2|61096.4|61076.4|61099.9|61081.8|61089.4|61071.5|359
1623181800000|2021-06-08 19:50:00|61096.2|61076.2|61097.3|61077.3|61109|61091.5|61092.7|61075.8|487
1623182100000|2021-06-08 19:55:00|61097.2|61077.2|61098.4|61078.4|61099.1|61081.9|61091.7|61073.5|568
1623182400000|2021-06-08 20:00:00|61095.6|61080.6|61093.6|61073.6|61098.5|61080.7|61092.7|61072.7|392
1623182700000|2021-06-08 20:05:00|61093.4|61073.4|61090.9|61070.9|61093.9|61073.9|61086.8|61069|212
1623183000000|2021-06-08 20:10:00|61091|61071|61093.9|61078.9|61097.4|61079.7|61088.1|61068.8|269
1623183300000|2021-06-08 20:15:00|61094.3|61079.3|61091.5|61076.5|61097.2|61079.8|61090|61070|231
1623183600000|2021-06-08 20:20:00|61091.4|61076.4|61096.6|61076.6|61097|61077.1|61090.8|61073.6|140
1623183900000|2021-06-08 20:25:00|61096.7|61076.7|61098.7|61078.7|61099.7|61079.7|61096.5|61076.5|182
1623184200000|2021-06-08 20:30:00|61098.8|61078.8|61101.8|61081.8|61102.5|61084.2|61098.5|61078.8|215
1623184500000|2021-06-08 20:35:00|61101.6|61081.6|61099.4|61084.4|61104.3|61086.7|61099.4|61081.2|160
1623184800000|2021-06-08 20:40:00|61101.4|61081.4|61096.5|61076.5|61101.8|61081.8|61094.6|61074.6|431
1623185100000|2021-06-08 20:45:00|61096.3|61076.3|61096.2|61076.2|61099.1|61079.1|61095.5|61075.5|343
1623185400000|2021-06-08 20:50:00|61096.5|61076.5|61101|61081|61101.3|61081.3|61095.6|61075.6|446
1623185700000|2021-06-08 20:55:00|61100.5|61080.5|61100.9|61080.9|61103.1|61083.1|61096.5|61076.5|359
1623186000000|2021-06-08 21:00:00|61101.7|61081.7|61099.9|61079.9|61104|61084|61098.3|61078.3|33
1623186300000|2021-06-08 21:05:00|61099.6|61079.6|61098.7|61078.7|61100.8|61080.3|61097|61077|121
1623186600000|2021-06-08 21:10:00|61098.3|61078.3|61098.4|61078.4|61102.3|61082.3|61096.9|61076.9|84
1623186900000|2021-06-08 21:15:00|61098.7|61078.7|61097.4|61077.4|61100.4|61079.8|61093|61068.8|115
1623187200000|2021-06-08 21:20:00|61098.6|61074.8|61100.4|61071.8|61105.4|61080.1|61095.3|61068.8|98
1623187500000|2021-06-08 21:25:00|61094.3|61074.3|61093.4|61073.4|61110.7|61080.6|61091.7|61054.7|123
1623187800000|2021-06-08 21:30:00|61094.4|61070.7|61095.2|61075.2|61105.7|61075.9|61092.8|61069.1|230
1623188100000|2021-06-08 21:35:00|61095.3|61075.3|61099.8|61079.8|61103.5|61083.5|61092.5|61071.8|142
1623188400000|2021-06-08 21:40:00|61099.9|61079.9|61099.2|61079.2|61101.9|61081.9|61097.1|61077.1|148
1623188700000|2021-06-08 21:45:00|61099.8|61079.8|61099.9|61079.9|61103.2|61083.1|61097.3|61077.3|127
1623189000000|2021-06-08 21:50:00|61098.5|61078.5|61099.4|61079.4|61103.2|61083.2|61097.6|61077.6|139
1623189300000|2021-06-08 21:55:00|61099.1|61079.1|61101|61081|61103.5|61082.9|61097.3|61077.3|93
1623189600000|2021-06-08 22:00:00|61100|61080|61105.2|61085.2|61105.9|61085.9|61098.1|61078.1|250
1623189900000|2021-06-08 22:05:00|61104.9|61084.9|61106|61086|61108.5|61088.5|61101.6|61081.6|203
1623190200000|2021-06-08 22:10:00|61106.1|61086.1|61102.7|61082.7|61106.4|61086.4|61101.5|61081.5|204
1623190500000|2021-06-08 22:15:00|61102.8|61082.8|61101.2|61081.2|61103.2|61083.2|61099.9|61079.9|145
1623190800000|2021-06-08 22:20:00|61099.8|61079.8|61102|61082|61103.3|61083.3|61099.4|61079.4|221
1623191100000|2021-06-08 22:25:00|61102.5|61082.5|61101|61081|61102.9|61082.9|61099.1|61079.1|271
1623191400000|2021-06-08 22:30:00|61100.7|61080.7|61101.3|61081.3|61104.2|61084.2|61097.9|61077.9|211
1623191700000|2021-06-08 22:35:00|61101.2|61081.2|61100.3|61080.3|61104.6|61084.6|61099.7|61079.7|176
1623192000000|2021-06-08 22:40:00|61100.4|61080.4|61099.2|61079.2|61101.8|61081.8|61097.5|61077.5|205
1623192300000|2021-06-08 22:45:00|61099.1|61079.1|61103|61083|61104.3|61084.3|61098.4|61078.4|209
1623192600000|2021-06-08 22:50:00|61103.2|61083.2|61103.5|61083.5|61104.7|61084.7|61100.7|61080.7|137
1623192900000|2021-06-08 22:55:00|61103.3|61083.3|61105.2|61085.2|61106.2|61086.2|61102|61082|129
1623193200000|2021-06-08 23:00:00|61105.6|61085.6|61108.5|61088.5|61110.3|61090.3|61104.8|61084.8|215
1623193500000|2021-06-08 23:05:00|61108.7|61088.7|61108.7|61088.7|61109.9|61089.9|61107.1|61087.1|170
1623193800000|2021-06-08 23:10:00|61108.6|61088.6|61108.4|61088.4|61110|61090|61105.4|61085.4|218
1623194100000|2021-06-08 23:15:00|61108.2|61088.2|61099.1|61079.1|61109.6|61089.6|61098.4|61078.4|240
1623194400000|2021-06-08 23:20:00|61099.2|61079.2|61103.1|61083.1|61105|61085|61098.9|61078.9|252
1623194700000|2021-06-08 23:25:00|61103.2|61083.2|61101.1|61081.1|61104.8|61084.8|61100.2|61080.2|220
1623195000000|2021-06-08 23:30:00|61101.3|61081.3|61103.6|61083.6|61104.9|61084.9|61097.9|61079.9|222
1623195300000|2021-06-08 23:35:00|61103.7|61083.7|61104.9|61084.9|61107|61087|61102.6|61082.6|303
1623195600000|2021-06-08 23:40:00|61105.1|61085.1|61104.7|61084.7|61107.5|61087.5|61103.5|61083.5|214
1623195900000|2021-06-08 23:45:00|61104.9|61084.9|61105.1|61085.1|61105.6|61085.6|61100.9|61080.9|176
1623196200000|2021-06-08 23:50:00|61104.9|61084.9|61100.5|61080.5|61105.6|61085.6|61097.3|61077.3|198
1623196500000|2021-06-08 23:55:00|61100.7|61080.7|61102.6|61082.6|61103.4|61083.4|61096.7|61076.7|338
1623196800000|2021-06-09 00:00:00|61102.1|61082.1|61091|61071|61109.2|61089.2|61082.4|61062.4|714
1623197100000|2021-06-09 00:05:00|61090.8|61070.8|61091|61071|61099.5|61079.5|61086.7|61069.5|365
1623197400000|2021-06-09 00:10:00|61090.8|61070.8|61088.9|61068.9|61091.1|61072.9|61081.7|61063|443
1623197700000|2021-06-09 00:15:00|61088.7|61068.7|61085.9|61065.9|61089.4|61069.4|61083.1|61064.4|427
1623198000000|2021-06-09 00:20:00|61086.1|61066.1|61087.9|61067.9|61092.1|61072.1|61083.1|61063.1|442
1623198300000|2021-06-09 00:25:00|61088.7|61068.7|61082|61062|61089.4|61069.4|61077|61057|428
1623198600000|2021-06-09 00:30:00|61082.3|61062.3|61080.1|61060.1|61082.9|61062.9|61075.4|61055.5|344
1623198900000|2021-06-09 00:35:00|61080|61060|61090.3|61070.3|61091.6|61072.4|61079.9|61059.9|326
1623199200000|2021-06-09 00:40:00|61090.4|61070.4|61089.1|61069.1|61093.6|61073.7|61084.1|61064.1|390
1623199500000|2021-06-09 00:45:00|61089.3|61069.3|61091.9|61071.9|61092.4|61072.4|61083.2|61063.2|384
1623199800000|2021-06-09 00:50:00|61091.5|61071.5|61092.4|61072.4|61097.5|61077.5|61082.1|61062.1|628
1623200100000|2021-06-09 00:55:00|61093.2|61073.2|61090.1|61070.1|61095.5|61075.5|61085.1|61065.1|524
1623200400000|2021-06-09 01:00:00|61090.4|61070.4|61090.1|61070.1|61096|61076|61088.5|61068.5|706
1623200700000|2021-06-09 01:05:00|61089.7|61069.7|61090|61070|61092.7|61072.7|61088.8|61068.8|476
1623201000000|2021-06-09 01:10:00|61089.8|61069.8|61090|61070|61095.7|61075.7|61087.4|61067.4|529
1623201300000|2021-06-09 01:15:00|61090.1|61070.1|61090|61070|61092.8|61072.8|61088.6|61068.6|453
1623201600000|2021-06-09 01:20:00|61089.8|61069.8|61089.4|61069.4|61092.2|61072.2|61087.2|61067.2|410
1623201900000|2021-06-09 01:25:00|61089.5|61069.5|61090.2|61070.2|61091.4|61071.7|61086.6|61067.9|349
1623202200000|2021-06-09 01:30:00|61090.3|61070.3|61086.7|61066.7|61095.4|61075.4|61086.5|61066.5|539
1623202500000|2021-06-09 01:35:00|61086.4|61066.4|61085|61065|61091.9|61071.9|61082.6|61064.1|532
1623202800000|2021-06-09 01:40:00|61085.1|61065.1|61074.8|61059.8|61086.5|61066.5|61074.4|61057.1|480
1623203100000|2021-06-09 01:45:00|61074.7|61059.7|61076.4|61056.4|61079|61060.3|61074.3|61054.3|542
1623203400000|2021-06-09 01:50:00|61076.2|61056.2|61074.7|61054.7|61077.2|61057.2|61070.5|61050.5|526
1623203700000|2021-06-09 01:55:00|61074.8|61054.8|61064.9|61044.9|61076.2|61056.2|61062.7|61042.7|614
1623204000000|2021-06-09 02:00:00|61063.6|61043.6|61061.2|61041.2|61066.2|61046.2|61060.6|61040.6|568
1623204300000|2021-06-09 02:05:00|61061.3|61041.3|61061.7|61041.7|61062.2|61042.2|61054.3|61034.3|443
1623204600000|2021-06-09 02:10:00|61061.6|61041.6|61066|61046|61066.9|61046.9|61061.5|61041.5|503
1623204900000|2021-06-09 02:15:00|61066.1|61046.1|61074.2|61054.2|61074.8|61054.8|61065.6|61045.6|412
1623205200000|2021-06-09 02:20:00|61073.7|61053.7|61073.6|61053.6|61074.2|61056.6|61068.6|61050.7|440
1623205500000|2021-06-09 02:25:00|61073.4|61053.4|61072.2|61052.2|61074.8|61056.5|61069.2|61050.5|391
1623205800000|2021-06-09 02:30:00|61072.1|61052.1|61072.9|61052.9|61074.7|61054.7|61066.6|61046.6|483
1623206100000|2021-06-09 02:35:00|61072.8|61052.8|61066.6|61046.6|61073.8|61054.7|61063.1|61045.7|432
1623206400000|2021-06-09 02:40:00|61066.2|61046.2|61061|61041|61067|61047|61056.8|61037.2|425
1623206700000|2021-06-09 02:45:00|61061.1|61041.1|61061.2|61041.2|61067.6|61047.6|61060.3|61040.3|424
1623207000000|2021-06-09 02:50:00|61061.3|61041.3|61058.7|61038.7|61065.1|61046.4|61058.2|61038.2|379
1623207300000|2021-06-09 02:55:00|61059.3|61039.3|61044.8|61024.8|61059.6|61039.6|61044|61024|494
1623207600000|2021-06-09 03:00:00|61044.9|61024.9|61043.4|61023.4|61049.9|61029.9|61037.4|61018.3|486
1623207900000|2021-06-09 03:05:00|61043.3|61023.3|61045.9|61025.9|61047.8|61027.8|61042.7|61022.7|422
1623208200000|2021-06-09 03:10:00|61046.1|61026.1|61046.5|61026.5|61047.3|61027.3|61038.4|61020.4|502
1623208500000|2021-06-09 03:15:00|61046.4|61026.4|61045.3|61025.3|61046.6|61027.6|61040.1|61022.3|489
1623208800000|2021-06-09 03:20:00|61045.6|61025.6|61055.9|61035.9|61058.5|61038.5|61042.5|61024.9|478
1623209100000|2021-06-09 03:25:00|61056.1|61036.1|61053.2|61033.2|61056.8|61038.4|61049.6|61032.1|387
1623209400000|2021-06-09 03:30:00|61053.3|61033.3|61052.2|61032.2|61053.9|61035|61049.3|61029.4|291
1623209700000|2021-06-09 03:35:00|61048.8|61033.8|61047|61027|61052.5|61033.8|61044.7|61024.7|294
1623210000000|2021-06-09 03:40:00|61046.3|61026.3|61050.5|61030.5|61050.9|61030.9|61041.7|61022.8|303
1623210300000|2021-06-09 03:45:00|61050.4|61030.4|61059.5|61039.5|61059.6|61041.5|61046.9|61029.3|361
1623210600000|2021-06-09 03:50:00|61059.4|61039.4|61060.7|61040.7|61068.8|61048.8|61057.7|61037.7|458
1623210900000|2021-06-09 03:55:00|61060.6|61040.6|61062.4|61042.4|61063.8|61043.8|61057|61037.5|371
1623211200000|2021-06-09 04:00:00|61062.2|61042.2|61071.1|61051.1|61071.5|61051.5|61059.8|61041.6|432
1623211500000|2021-06-09 04:05:00|61071.3|61051.3|61068.3|61048.3|61072.2|61052.2|61066.7|61046.7|396
1623211800000|2021-06-09 04:10:00|61068.4|61048.4|61065.5|61045.5|61070.1|61050.5|61063.7|61043.7|308
1623212100000|2021-06-09 04:15:00|61065.7|61045.7|61068|61048|61070|61052.6|61062.3|61043.9|345
1623212400000|2021-06-09 04:20:00|61068.1|61048.1|61065.9|61045.9|61070.3|61050.3|61061.4|61044|377
1623212700000|2021-06-09 04:25:00|61065.8|61045.8|61066.2|61046.2|61067.1|61047.9|61059.9|61040.9|331
1623213000000|2021-06-09 04:30:00|61065.7|61045.7|61067.6|61047.6|61069|61050.1|61060.1|61042.2|311
1623213300000|2021-06-09 04:35:00|61068|61048|61068|61048|61070.2|61051.8|61062.8|61042.8|342
1623213600000|2021-06-09 04:40:00|61068.2|61048.2|61068.5|61048.5|61070.9|61052.6|61066.7|61046.7|395
1623213900000|2021-06-09 04:45:00|61068.6|61048.6|61066.2|61051.2|61070.9|61052.5|61065.1|61047.7|333
1623214200000|2021-06-09 04:50:00|61066.4|61051.4|61068.7|61048.7|61069.2|61051.4|61062.9|61044.1|309
1623214500000|2021-06-09 04:55:00|61068.5|61048.5|61068.3|61048.3|61071.2|61051.3|61064.8|61046.9|361
1623214800000|2021-06-09 05:00:00|61067.9|61047.9|61072.3|61052.3|61075.7|61055.7|61067.5|61047.5|452
1623215100000|2021-06-09 05:05:00|61072.4|61052.4|61067.3|61047.3|61073.5|61055.6|61064.9|61044.9|341
1623215400000|2021-06-09 05:10:00|61067.2|61047.2|61070|61050|61070.3|61050.4|61064.9|61045.8|306
1623215700000|2021-06-09 05:15:00|61070.4|61050.4|61067.8|61047.8|61070.6|61050.6|61062.8|61044.9|362
1623216000000|2021-06-09 05:20:00|61068|61048|61070.5|61050.5|61073.1|61054.9|61067.7|61047.7|283
1623216300000|2021-06-09 05:25:00|61070.4|61050.4|61067.2|61047.2|61070.8|61050.9|61064.9|61044.9|326
1623216600000|2021-06-09 05:30:00|61066.9|61046.9|61069.1|61049.1|61070.9|61052.5|61065.1|61045.7|395
1623216900000|2021-06-09 05:35:00|61069|61049|61074.7|61054.7|61075.2|61057.2|61067.1|61049|363
1623217200000|2021-06-09 05:40:00|61074.6|61054.6|61070.4|61050.4|61075.5|61055.5|61070.1|61050.1|315
1623217500000|2021-06-09 05:45:00|61070.1|61050.1|61080.7|61060.7|61080.9|61060.9|61070|61050|324
1623217800000|2021-06-09 05:50:00|61080.6|61060.6|61086.3|61066.3|61086.9|61069.1|61078.1|61060.4|367
1623218100000|2021-06-09 05:55:00|61086.2|61066.2|61076.5|61056.5|61088|61069.1|61072.3|61055.2|496
1623218400000|2021-06-09 06:00:00|61078.5|61058.5|61075.3|61060.3|61081.4|61063.9|61069.5|61052.3|543
1623218700000|2021-06-09 06:05:00|61075.4|61060.4|61076|61061|61084|61066|61072.9|61055.3|421
1623219000000|2021-06-09 06:10:00|61075.9|61060.9|61061.1|61046.1|61080.6|61063.1|61059.8|61042.3|499
1623219300000|2021-06-09 06:15:00|61061.3|61046.3|61059.4|61044.4|61063.4|61046.8|61051.8|61035.6|587
1623219600000|2021-06-09 06:20:00|61058.9|61043.9|61054.7|61039.7|61062.2|61047.2|61054|61036.6|480
1623219900000|2021-06-09 06:25:00|61054.6|61039.6|61057.4|61042.4|61065.7|61050.7|61052.4|61037.4|488
1623220200000|2021-06-09 06:30:00|61056.8|61041.8|61059|61044|61060.2|61045.2|61054|61039|441
1623220500000|2021-06-09 06:35:00|61058.8|61043.8|61028.3|61013.3|61062.3|61047.3|61026.3|61010.6|734
1623220800000|2021-06-09 06:40:00|61028.1|61013.1|61048.7|61033.7|61056.4|61038.3|61026.4|61011.4|791
1623221100000|2021-06-09 06:45:00|61048.8|61033.8|61066.9|61051.9|61066.9|61051.9|61044.8|61029.8|648
1623221400000|2021-06-09 06:50:00|61067|61052|61068.4|61053.4|61069.1|61054.1|61060|61045|503
1623221700000|2021-06-09 06:55:00|61068.5|61053.5|61059.7|61044.7|61074.6|61059.6|61059|61044|663
1623222000000|2021-06-09 07:00:00|61059.8|61044.8|61060.5|61045.5|61066.6|61051.6|61049.3|61034.3|698
1623222300000|2021-06-09 07:05:00|61060.3|61045.3|61074.3|61059.3|61075|61060|61053|61038|578
1623222600000|2021-06-09 07:10:00|61074.2|61059.2|61070.4|61055.4|61082.2|61067.2|61069.1|61054.1|599
1623222900000|2021-06-09 07:15:00|61070.5|61055.5|61063.9|61048.9|61073.7|61058.7|61047.6|61032.6|731
1623223200000|2021-06-09 07:20:00|61064|61049|61062.8|61047.8|61064.2|61049.2|61049.1|61034.1|583
1623223500000|2021-06-09 07:25:00|61062.7|61047.7|61051.9|61036.9|61067.4|61052.4|61038.8|61023.8|632
1623223800000|2021-06-09 07:30:00|61051.8|61036.8|61060.8|61045.8|61069.8|61054.8|61051.4|61036.4|723
1623224100000|2021-06-09 07:35:00|61060.9|61045.9|61067.3|61052.3|61067.8|61052.8|61050.9|61035.9|673
1623224400000|2021-06-09 07:40:00|61066.9|61051.9|61067.3|61052.3|61076.3|61061.3|61065.4|61050.4|612
1623224700000|2021-06-09 07:45:00|61066.9|61051.9|61067.1|61052.1|61073.7|61058.7|61063.5|61048.5|551
1623225000000|2021-06-09 07:50:00|61067|61052|61063.8|61048.8|61073.6|61058.6|61050.8|61035.8|651
1623225300000|2021-06-09 07:55:00|61063.5|61048.5|61048.8|61033.8|61068.1|61053.1|61048.3|61033.3|671
1623225600000|2021-06-09 08:00:00|61048.5|61033.5|61040.8|61025.8|61054.5|61039.5|61026.1|61010.5|768
1623225900000|2021-06-09 08:05:00|61041|61026|61026.9|61011.9|61045.4|61030.4|61024.6|61009.6|729
1623226200000|2021-06-09 08:10:00|61026|61011|61016.6|61001.6|61032.2|61017.2|61016.4|61001.4|792
1623226500000|2021-06-09 08:15:00|61016.7|61001.7|61001.5|60986.5|61026.1|61009.2|60999.2|60983.4|676
1623226800000|2021-06-09 08:20:00|61000.9|60985.9|61011.9|60996.9|61021.4|61006.4|60998.4|60983.4|672
1623227100000|2021-06-09 08:25:00|61012.1|60997.1|61019.9|61004.9|61028.3|61013.3|61012.1|60997.1|688
1623227400000|2021-06-09 08:30:00|61019.7|61004.7|61034.9|61019.9|61043.3|61028.3|61017.5|61002.5|781
1623227700000|2021-06-09 08:35:00|61035|61020|61033.2|61018.2|61043.1|61028.1|61019.1|61004.1|747
1623228000000|2021-06-09 08:40:00|61033.3|61018.3|61032.8|61017.8|61039|61022.7|61028.6|61013.6|625
1623228300000|2021-06-09 08:45:00|61033|61018|61033.4|61018.4|61038.3|61023.3|61021.9|61006.9|642
1623228600000|2021-06-09 08:50:00|61033.2|61018.2|61025.4|61010.4|61035.8|61020.8|61021.4|61006.4|624
1623228900000|2021-06-09 08:55:00|61024.7|61009.7|61021.3|61006.3|61032.7|61017.7|61020.7|61005.7|624
1623229200000|2021-06-09 09:00:00|61020.8|61005.8|61023|61008|61025.7|61010.7|61011.5|60996.5|669
1623229500000|2021-06-09 09:05:00|61023.1|61008.1|61038.3|61023.3|61044.2|61029.2|61023|61008|659
1623229800000|2021-06-09 09:10:00|61038.1|61023.1|61035.6|61020.6|61039|61024|61029.3|61014.3|630
1623230100000|2021-06-09 09:15:00|61035.4|61020.4|61023.3|61008.3|61037.2|61022.2|61021.5|61006.5|626
1623230400000|2021-06-09 09:20:00|61023.2|61008.2|61015.1|61000.1|61027.4|61012.4|61014.7|60999.7|535
1623230700000|2021-06-09 09:25:00|61015|61000|61020.6|61005.6|61027.6|61009.3|61013.7|60997.1|569
1623231000000|2021-06-09 09:30:00|61020.7|61005.7|61015.9|61000.9|61022.5|61007.5|61012.5|60997.5|454
1623231300000|2021-06-09 09:35:00|61016.3|61001.3|61017.3|61002.3|61019|61004|61010.4|60995.4|407
1623231600000|2021-06-09 09:40:00|61017.2|61002.2|61028.1|61013.1|61029.5|61014.5|61016.7|61001.7|484
1623231900000|2021-06-09 09:45:00|61027.8|61012.8|61025.1|61010.1|61032.8|61017.8|61023.4|61008.4|579
1623232200000|2021-06-09 09:50:00|61025.2|61010.2|61005.2|60990.2|61029.5|61014.5|61004.7|60989.7|536
1623232500000|2021-06-09 09:55:00|61004.9|60989.9|61007.8|60992.8|61011.8|60996.8|61004.6|60989.6|504
1623232800000|2021-06-09 10:00:00|61008|60993|61015.2|61000.2|61018.2|61003.2|61007.9|60992.9|591
1623233100000|2021-06-09 10:05:00|61015.3|61000.3|61015.1|61000.1|61020.1|61005.1|61013.2|60998.2|495
1623233400000|2021-06-09 10:10:00|61016|61001|61001.2|60986.2|61016.5|61001.5|60996.3|60981.3|556
1623233700000|2021-06-09 10:15:00|61000.9|60985.9|61006|60991|61007.1|60992.1|60998|60982.5|455
1623234000000|2021-06-09 10:20:00|61006.3|60991.3|61001.8|60986.8|61008|60992|60996.7|60981.7|467
1623234300000|2021-06-09 10:25:00|61002|60987|60995.5|60980.5|61008.9|60993.9|60995.1|60980.1|556
1623234600000|2021-06-09 10:30:00|60995.3|60980.3|61008.9|60993.9|61009|60994|60991.7|60976.7|471
1623234900000|2021-06-09 10:35:00|61008.8|60993.8|61005.9|60990.9|61011.1|60996.1|61001.5|60986.5|434
1623235200000|2021-06-09 10:40:00|61006|60991|60998.2|60983.2|61007.5|60992.5|60993.8|60978.8|422
1623235500000|2021-06-09 10:45:00|60998.1|60983.1|60993.7|60978.7|60998.1|60983.1|60988.4|60973.4|552
1623235800000|2021-06-09 10:50:00|60993.8|60978.8|61001.4|60986.4|61009.4|60994.4|60987.9|60972.9|451
1623236100000|2021-06-09 10:55:00|61001.2|60986.2|61004.6|60984.6|61004.7|60989.2|60992.9|60977.9|519
1623236400000|2021-06-09 11:00:00|61002.1|60987.1|61006.4|60991.4|61006.8|60991.8|60996.2|60981.2|476
1623236700000|2021-06-09 11:05:00|61006.5|60991.5|61011.8|60996.8|61013.3|60998.3|61005.3|60990.3|434
1623237000000|2021-06-09 11:10:00|61011.9|60996.9|61007.9|60992.9|61014.7|60999.7|61002.7|60987.7|502
1623237300000|2021-06-09 11:15:00|61006.8|60991.8|61008.8|60993.8|61012.2|60997.2|61002.5|60987.5|544
1623237600000|2021-06-09 11:20:00|61008.7|60993.7|60998.6|60983.6|61010.8|60995.8|60998.6|60982.4|538
1623237900000|2021-06-09 11:25:00|60998.4|60983.4|60996.7|60981.7|61000.7|60985.7|60989.9|60973.6|632
1623238200000|2021-06-09 11:30:00|60996|60981|61010.7|60995.7|61011.2|60996.2|60993.4|60978.4|577
1623238500000|2021-06-09 11:35:00|61010.8|60995.8|61010.4|60995.4|61013.7|60998.7|61008.1|60993.1|539
1623238800000|2021-06-09 11:40:00|61010.3|60995.3|60992|60977|61011.5|60996.5|60991.4|60976.4|504
1623239100000|2021-06-09 11:45:00|60991.8|60976.8|61004.3|60989.3|61004.6|60989.6|60989.1|60974.1|476
1623239400000|2021-06-09 11:50:00|61004.2|60989.2|60994.3|60979.3|61004.3|60989.3|60991.1|60976.1|547
1623239700000|2021-06-09 11:55:00|60994.2|60979.2|60989.7|60974.7|60994.5|60979.5|60975.4|60960.4|885
1623240000000|2021-06-09 12:00:00|60988.3|60973.3|61003.7|60988.7|61005.2|60990.2|60986.7|60971.7|694
1623240300000|2021-06-09 12:05:00|61003.9|60988.9|60989|60974|61004.2|60989.2|60982.6|60967.6|581
1623240600000|2021-06-09 12:10:00|60988.9|60973.9|60989.6|60974.6|60999|60984|60985.8|60970.8|633
1623240900000|2021-06-09 12:15:00|60989.9|60974.9|61011.1|60996.1|61013.1|60998.1|60988.9|60973.9|636
1623241200000|2021-06-09 12:20:00|61012.7|60997.7|60992.9|60977.9|61013.4|60998.4|60992.8|60977.8|739
1623241500000|2021-06-09 12:25:00|60992.7|60977.7|61013|60998|61016.7|61001.7|60991.8|60976.8|666
1623241800000|2021-06-09 12:30:00|61013.2|60998.2|60995.9|60980.9|61014.8|60999.8|60990.2|60975.2|740
1623242100000|2021-06-09 12:35:00|60996.5|60981.5|60991.4|60976.4|60996.8|60981.8|60985.9|60970.9|672
1623242400000|2021-06-09 12:40:00|60993.1|60978.1|60993.3|60978.3|60994.1|60979.1|60980.4|60965.4|725
1623242700000|2021-06-09 12:45:00|60993.7|60978.7|60988.4|60973.4|60996.2|60981.2|60983.8|60968.8|684
1623243000000|2021-06-09 12:50:00|60988.2|60973.2|60983.2|60968.2|60988.9|60973.9|60981.1|60965.5|727
1623243300000|2021-06-09 12:55:00|60983.3|60968.3|60990.3|60975.3|60991.1|60976.1|60980.4|60965.4|716
1623243600000|2021-06-09 13:00:00|60990|60975|60978.7|60963.7|60990.6|60975.6|60975.4|60957.5|713
1623243900000|2021-06-09 13:05:00|60978.8|60963.8|60945.7|60930.7|60982.4|60967.4|60945.7|60929.9|796
1623244200000|2021-06-09 13:10:00|60945.3|60930.3|60944.1|60929.1|60949.6|60934.6|60938|60923|796
1623244500000|2021-06-09 13:15:00|60943.1|60928.1|60925.2|60910.2|60943.5|60928.5|60921.9|60906.9|791
1623244800000|2021-06-09 13:20:00|60924.9|60909.9|60897.3|60882.3|60929.8|60914.8|60895.5|60880.5|755
1623245100000|2021-06-09 13:25:00|60897.6|60882.6|60902.2|60887.2|60905.4|60890.3|60889.1|60874.1|686
1623245400000|2021-06-09 13:30:00|60902.7|60887.7|60890.1|60875.1|60902.7|60887.7|60873.9|60858.9|709
1623245700000|2021-06-09 13:35:00|60890.3|60875.3|60892.9|60877.9|60894.6|60879.6|60881.5|60866.5|621
1623246000000|2021-06-09 13:40:00|60892.4|60877.4|60911.8|60896.8|60915.4|60898|60891.3|60875.5|672
1623246300000|2021-06-09 13:45:00|60911.4|60896.4|60909.9|60894.9|60913.4|60898.4|60896.4|60881.4|647
1623246600000|2021-06-09 13:50:00|60910.1|60895.1|60905.6|60890.6|60933.7|60916.4|60901.7|60886.7|698
1623246900000|2021-06-09 13:55:00|60905.7|60890.7|60888.3|60873.3|60906.5|60890.9|60888.3|60870.7|921
1623247200000|2021-06-09 14:00:00|60888.4|60873.4|60903.3|60888.3|60914.3|60897|60880.6|60865.6|843
1623247500000|2021-06-09 14:05:00|60902.5|60887.5|60938.7|60923.7|60950.5|60932.5|60901.4|60886.4|833
1623247800000|2021-06-09 14:10:00|60939|60924|60948.4|60933.4|60949.6|60934.6|60928|60913|874
1623248100000|2021-06-09 14:15:00|60948.3|60933.3|60946.1|60931.1|60952.1|60936.1|60936.8|60920.8|830
1623248400000|2021-06-09 14:20:00|60946.2|60931.2|60960|60945|60972.4|60957.4|60943|60928|799
1623248700000|2021-06-09 14:25:00|60960.9|60945.9|60965.6|60950.6|60968|60953|60952.5|60937.5|840
1623249000000|2021-06-09 14:30:00|60965|60950|60987.6|60972.6|60989.8|60974.8|60963.4|60948.4|850
1623249300000|2021-06-09 14:35:00|60987.4|60972.4|60997.3|60982.3|60999.5|60984.5|60985.3|60970.3|844
1623249600000|2021-06-09 14:40:00|60997.2|60982.2|61011|60996|61011.3|60996.3|60994.6|60979.6|759
1623249900000|2021-06-09 14:45:00|61010.6|60995.6|61015.9|61000.9|61021.8|61006.8|61002.1|60987.1|848
1623250200000|2021-06-09 14:50:00|61015.8|61000.8|61048.5|61033.5|61054.5|61039.5|61015.4|61000.4|927
1623250500000|2021-06-09 14:55:00|61047.8|61032.8|61034.6|61019.6|61058.1|61043.1|61034.1|61019.1|912
1623250800000|2021-06-09 15:00:00|61035.3|61020.3|61035|61020|61043.4|61028.4|61031.2|61016.2|847
1623251100000|2021-06-09 15:05:00|61035.2|61020.2|61032.5|61017.5|61043.5|61028.5|61032.4|61017.4|672
1623251400000|2021-06-09 15:10:00|61033.3|61018.3|61034.7|61019.7|61037|61022|61025.5|61010.5|698
1623251700000|2021-06-09 15:15:00|61034.3|61019.3|61034.4|61019.4|61039.3|61024.3|61031.4|61016.4|578
1623252000000|2021-06-09 15:20:00|61034.8|61019.8|61028.6|61013.6|61041.4|61026.4|61028.1|61013.1|579
1623252300000|2021-06-09 15:25:00|61028.7|61013.7|61023.8|61008.8|61034.5|61019.5|61023|61008|699
1623252600000|2021-06-09 15:30:00|61026.1|61011.1|61026.3|61011.3|61035.4|61020.4|61025.6|61010.6|657
1623252900000|2021-06-09 15:35:00|61027|61012|61017|61002|61031.6|61016.6|61014.1|60996.8|545
1623253200000|2021-06-09 15:40:00|61016.7|61001.7|61013.8|60998.8|61020.5|61003.3|61008.6|60993.6|543
1623253500000|2021-06-09 15:45:00|61013.7|60998.7|61024.8|61009.8|61025.5|61010.5|61010.9|60995.9|598
1623253800000|2021-06-09 15:50:00|61024.9|61009.9|61044.6|61029.6|61045.4|61030.4|61024.4|61009.4|563
1623254100000|2021-06-09 15:55:00|61044.5|61029.5|61042.5|61027.5|61048|61030.7|61033.8|61016.8|576
1623254400000|2021-06-09 16:00:00|61042.4|61027.4|61055.1|61035.1|61055.8|61039.2|61041.3|61024|615
1623254700000|2021-06-09 16:05:00|61055|61035|61067.4|61047.4|61069|61050.9|61054.6|61035|569
1623255000000|2021-06-09 16:10:00|61068.1|61048.1|61065.2|61050.2|61073.8|61056.1|61060|61042.6|571
1623255300000|2021-06-09 16:15:00|61065.5|61050.5|61078.3|61058.3|61079.4|61063.7|61065.5|61050|581
1623255600000|2021-06-09 16:20:00|61078.5|61058.5|61071.8|61056.8|61080.8|61062.5|61070.7|61053.8|439
1623255900000|2021-06-09 16:25:00|61071.7|61056.7|61070.7|61055.7|61077.9|61060.4|61067.6|61052.6|380
1623256200000|2021-06-09 16:30:00|61070.9|61055.9|61083.9|61068.9|61088.2|61071.4|61070.8|61054.7|521
1623256500000|2021-06-09 16:35:00|61083.8|61068.8|61084.8|61069.8|61093.3|61077.2|61083.5|61066.1|533
1623256800000|2021-06-09 16:40:00|61084.7|61069.7|61084.1|61064.1|61086.1|61070.1|61075.1|61057.5|515
1623257100000|2021-06-09 16:45:00|61084.2|61064.2|61079.5|61064.5|61086|61068.9|61077|61059.5|507
1623257400000|2021-06-09 16:50:00|61079.1|61064.1|61084.5|61069.5|61085|61070|61074.8|61057.5|432
1623257700000|2021-06-09 16:55:00|61084.6|61069.6|61081.6|61066.6|61089.5|61072.3|61079.8|61060.4|571
1623258000000|2021-06-09 17:00:00|61081.8|61066.8|61075.5|61055.5|61085.5|61068|61069.9|61049.9|678
1623258300000|2021-06-09 17:05:00|61074.7|61054.7|61079|61059|61087.9|61067.9|61072.2|61052.2|554
1623258600000|2021-06-09 17:10:00|61078.9|61058.9|61079.5|61059.5|61087.8|61071|61078.9|61058.9|495
1623258900000|2021-06-09 17:15:00|61079.8|61059.8|61077.6|61057.6|61084.3|61067.4|61074.6|61055.3|561
1623259200000|2021-06-09 17:20:00|61077.5|61057.5|61072.7|61057.7|61078.1|61059.6|61070.2|61052.6|385
1623259500000|2021-06-09 17:25:00|61072.4|61057.4|61076.7|61056.7|61076.9|61058.7|61062.4|61045.1|492
1623259800000|2021-06-09 17:30:00|61076.6|61056.6|61071.9|61051.9|61084|61064|61068.7|61048.7|468
1623260100000|2021-06-09 17:35:00|61071.7|61051.7|61067.2|61047.2|61076|61058|61067|61047|476
1623260400000|2021-06-09 17:40:00|61067.4|61047.4|61067.2|61047.2|61068.3|61048.7|61063.7|61044.5|451
1623260700000|2021-06-09 17:45:00|61067.3|61047.3|61075.3|61055.3|61076.4|61056.7|61065|61045|386
1623261000000|2021-06-09 17:50:00|61075.4|61055.4|61075.4|61055.4|61079.6|61059.6|61072.4|61052.4|426
1623261300000|2021-06-09 17:55:00|61075.3|61055.3|61070|61050|61075.7|61057.8|61066.9|61049.8|402
1623261600000|2021-06-09 18:00:00|61069.9|61049.9|61064.9|61049.9|61072.2|61053.9|61062.2|61044.1|421
1623261900000|2021-06-09 18:05:00|61065|61050|61072.6|61052.6|61074.3|61055.5|61062.3|61045|368
1623262200000|2021-06-09 18:10:00|61072.5|61052.5|61061.6|61046.6|61075|61057|61061.6|61043.5|480
1623262500000|2021-06-09 18:15:00|61062.2|61047.2|61062.1|61042.1|61067.6|61047.6|61055.9|61036.7|409
1623262800000|2021-06-09 18:20:00|61062.2|61042.2|61051.2|61031.2|61062.2|61042.2|61043.2|61025.3|519
1623263100000|2021-06-09 18:25:00|61051.1|61031.1|61061.6|61041.6|61062.6|61044.7|61049.2|61030.8|429
1623263400000|2021-06-09 18:30:00|61061.5|61041.5|61064.7|61044.7|61066.2|61049.1|61060.5|61041.4|117
1623263700000|2021-06-09 18:35:00|61065.7|61045.7|61074.9|61054.9|61075.1|61057.4|61061.7|61042.7|468
1623264000000|2021-06-09 18:40:00|61075|61055|61070.2|61050.2|61075.8|61057.7|61067.8|61050.1|376
1623264300000|2021-06-09 18:45:00|61070.5|61050.5|61061.2|61041.2|61070.7|61050.7|61060.4|61040.4|385
1623264600000|2021-06-09 18:50:00|61061.1|61041.1|61065.2|61045.2|61069.1|61049.1|61060.8|61040.8|377
1623264900000|2021-06-09 18:55:00|61065.1|61045.1|61069.6|61049.6|61070.5|61053|61061.6|61041.6|457
1623265200000|2021-06-09 19:00:00|61070.8|61050.8|61062.8|61042.8|61074.2|61055.3|61062|61042|424
1623265500000|2021-06-09 19:05:00|61062.9|61042.9|61063.7|61043.7|61064.9|61044.9|61058.4|61039.7|364
1623265800000|2021-06-09 19:10:00|61063.2|61043.2|61073.4|61053.4|61073.8|61053.8|61061.2|61042.7|416
1623266100000|2021-06-09 19:15:00|61072.9|61052.9|61078.1|61058.1|61080.1|61060.1|61069.8|61049.8|415
1623266400000|2021-06-09 19:20:00|61078|61058|61079.9|61059.9|61080.6|61060.6|61077.4|61057.4|271
1623266700000|2021-06-09 19:25:00|61080.1|61060.1|61087.3|61067.3|61089|61070.9|61077.2|61057.2|365
1623267000000|2021-06-09 19:30:00|61087.4|61067.4|61077.4|61057.4|61089.1|61069.1|61077|61057|415
1623267300000|2021-06-09 19:35:00|61077.3|61057.3|61085.6|61065.6|61087|61067|61077.3|61057.3|447
1623267600000|2021-06-09 19:40:00|61086.3|61066.3|61088.4|61068.4|61094|61074|61085.4|61065.4|454
1623267900000|2021-06-09 19:45:00|61088.3|61068.3|61085.8|61065.8|61089|61069|61084.3|61064.3|504
1623268200000|2021-06-09 19:50:00|61085.5|61065.5|61078.1|61058.1|61090.3|61070.3|61077.4|61057.4|460
1623268500000|2021-06-09 19:55:00|61077.8|61057.8|61078.5|61058.5|61083.6|61063.6|61077.2|61057.2|581
1623268800000|2021-06-09 20:00:00|61079.7|61059.7|61084.2|61064.2|61089.9|61069.9|61077.9|61057.9|496
1623269100000|2021-06-09 20:05:00|61084.5|61064.5|61082.5|61062.5|61085.5|61065.5|61080.9|61060.9|328
1623269400000|2021-06-09 20:10:00|61081.4|61061.4|61081.2|61061.2|61083.4|61065.6|61079.8|61059.8|271
1623269700000|2021-06-09 20:15:00|61081.4|61061.4|61079.6|61059.6|61083.4|61065.2|61077.5|61059.1|206
1623270000000|2021-06-09 20:20:00|61079.3|61059.3|61081.8|61061.8|61083.5|61063.5|61079.3|61059.3|204
1623270300000|2021-06-09 20:25:00|61082.4|61062.4|61080|61060|61084|61064|61080|61060|265
1623270600000|2021-06-09 20:30:00|61080.5|61060.5|61080.7|61060.7|61081.8|61061.8|61079.4|61059.4|235
1623270900000|2021-06-09 20:35:00|61080.8|61060.8|61080.8|61060.8|61081.5|61061.5|61077.4|61057.4|242
1623271200000|2021-06-09 20:40:00|61081.1|61061.1|61078.1|61058.1|61082.1|61062.1|61077.5|61057.5|244
1623271500000|2021-06-09 20:45:00|61078.4|61058.4|61077.8|61057.8|61082|61062|61076.8|61056.8|271
1623271800000|2021-06-09 20:50:00|61077.6|61057.6|61070.4|61050.4|61078.3|61058.3|61069.5|61049.5|369
1623272100000|2021-06-09 20:55:00|61070.3|61050.3|61075.9|61038|61075.9|61053.6|61065.2|61037.7|417
1623272400000|2021-06-09 21:00:00|61075.5|61034.4|61074.8|61037.6|61077.4|61039.3|61072.2|61031.5|35
1623272700000|2021-06-09 21:05:00|61071.6|61039.2|61077.1|61036.8|61090.5|61040.9|61071.5|61021.8|68
1623273000000|2021-06-09 21:10:00|61078.8|61033.7|61089.4|61042.7|61090.9|61062.1|61070.5|61026.2|98
1623273300000|2021-06-09 21:15:00|61073.9|61043.8|61076.6|61041.1|61089.4|61048.8|61070.9|61026.6|155
1623273600000|2021-06-09 21:20:00|61077.5|61042|61074.5|61040.5|61086.1|61048.9|61063.8|61030.2|104
1623273900000|2021-06-09 21:25:00|61077.9|61037|61073.2|61042.5|61083.1|61048.1|61063.5|61033|98
1623274200000|2021-06-09 21:30:00|61071.2|61042.2|61062.9|61042.9|61081.2|61048.8|61062.6|61033.3|240
1623274500000|2021-06-09 21:35:00|61064.8|61044.8|61069.2|61049.2|61075.2|61051.8|61064.8|61031.8|286
1623274800000|2021-06-09 21:40:00|61069.6|61049.6|61072.6|61036.8|61083.8|61052.6|61060.3|61031|181
1623275100000|2021-06-09 21:45:00|61071.6|61041|61070.2|61048.4|61073.5|61052.2|61062.1|61038.1|212
1623275400000|2021-06-09 21:50:00|61077.2|61048.5|61068.9|61048.9|61077.7|61053.2|61063.6|61039.8|179
1623275700000|2021-06-09 21:55:00|61067.9|61047.9|61070.4|61050.4|61075.7|61055|61064.2|61043.8|198
1623276000000|2021-06-09 22:00:00|61071.3|61051.3|61068.5|61048.5|61072.7|61052.7|61067.7|61047.7|245
1623276300000|2021-06-09 22:05:00|61068.6|61048.6|61075.4|61055.4|61076|61056|61068.5|61048.5|216
1623276600000|2021-06-09 22:10:00|61075|61055|61075.8|61055.8|61076.4|61056.4|61074.6|61054.6|108
1623276900000|2021-06-09 22:15:00|61075.6|61055.6|61081.2|61061.2|61081.7|61061.7|61075.3|61055.3|232
1623277200000|2021-06-09 22:20:00|61081.3|61061.3|61082.7|61062.7|61084.2|61064.2|61079.9|61059.9|213
1623277500000|2021-06-09 22:25:00|61082.5|61062.5|61084.8|61064.8|61084.8|61064.8|61082.4|61062.4|152
1623277800000|2021-06-09 22:30:00|61084.9|61064.9|61079.6|61059.6|61084.9|61064.9|61078.8|61058.8|183
1623278100000|2021-06-09 22:35:00|61079.7|61059.7|61077.9|61057.9|61081.1|61061.1|61077.4|61057.4|151
1623278400000|2021-06-09 22:40:00|61077.8|61057.8|61074.5|61054.5|61078.8|61058.8|61071.5|61051.5|182
1623278700000|2021-06-09 22:45:00|61074.7|61054.7|61072.7|61052.7|61074.9|61054.9|61072|61052|171
1623279000000|2021-06-09 22:50:00|61072.1|61052.1|61074.2|61054.2|61075.7|61055.7|61071|61051|160
1623279300000|2021-06-09 22:55:00|61074.7|61054.7|61076.4|61056.4|61076.7|61056.7|61074.1|61054.1|164
1623279600000|2021-06-09 23:00:00|61075.8|61055.8|61079.4|61059.4|61080.7|61060.7|61075.7|61055.7|197
1623279900000|2021-06-09 23:05:00|61079.6|61059.6|61078.4|61058.4|61082|61062|61076.4|61056.4|201
1623280200000|2021-06-09 23:10:00|61078|61058|61079.5|61059.5|61080.4|61060.4|61076.6|61056.6|160
1623280500000|2021-06-09 23:15:00|61079.6|61059.6|61073.5|61053.5|61079.6|61059.6|61073.3|61053.3|218
1623280800000|2021-06-09 23:20:00|61073.3|61053.3|61071.7|61051.7|61075|61055|61070.7|61050.7|195
1623281100000|2021-06-09 23:25:00|61072.1|61052.1|61080.6|61060.6|61080.7|61060.7|61066.1|61046.1|385
1623281400000|2021-06-09 23:30:00|61080.4|61060.4|61079.6|61059.6|61082.7|61062.7|61071.9|61051.9|461
1623281700000|2021-06-09 23:35:00|61079.8|61059.8|61072.9|61052.9|61080.6|61060.6|61072.7|61052.7|273
1623282000000|2021-06-09 23:40:00|61073.1|61053.1|61074.7|61054.7|61076.2|61056.2|61072.3|61052.3|272
1623282300000|2021-06-09 23:45:00|61074.3|61054.3|61075.3|61055.3|61080.1|61060.1|61073.1|61053.1|205
1623282600000|2021-06-09 23:50:00|61075.4|61055.4|61076.1|61056.1|61078.2|61058.2|61074.2|61054.2|201
1623282900000|2021-06-09 23:55:00|61076|61056|61071.9|61051.9|61076.5|61056.5|61070.9|61050.9|195
1623283200000|2021-06-10 00:00:00|61072|61052|61070.6|61050.6|61088.4|61068.4|61066.2|61046.2|511
1623283500000|2021-06-10 00:05:00|61070.5|61050.5|61068.8|61048.8|61071.3|61051.3|61061.5|61041.5|398
1623283800000|2021-06-10 00:10:00|61068.7|61048.7|61070.3|61050.3|61078.4|61058.4|61065.9|61045.9|504
1623284100000|2021-06-10 00:15:00|61070.4|61050.4|61069.6|61049.6|61073.5|61053.5|61066.3|61046.3|364
1623284400000|2021-06-10 00:20:00|61069.5|61049.5|61066.9|61046.9|61069.8|61049.8|61060.6|61040.6|338
1623284700000|2021-06-10 00:25:00|61066.7|61046.7|61068.6|61048.6|61070|61050|61066.1|61046.1|260
1623285000000|2021-06-10 00:30:00|61068.5|61048.5|61070|61050|61071.4|61051.4|61062.2|61042.2|422
1623285300000|2021-06-10 00:35:00|61069.8|61049.8|61080.2|61060.2|61081.5|61061.5|61068.6|61048.6|352
1623285600000|2021-06-10 00:40:00|61080|61060|61082.7|61062.7|61084.6|61064.6|61079.8|61059.8|293
1623285900000|2021-06-10 00:45:00|61082.8|61062.8|61086.4|61066.4|61087.7|61067.7|61082.4|61062.4|371
1623286200000|2021-06-10 00:50:00|61086.3|61066.3|61095.7|61075.7|61104.5|61084.5|61085.2|61065.2|510
1623286500000|2021-06-10 00:55:00|61096.6|61076.6|61100.5|61080.5|61101.8|61081.8|61094.4|61074.4|461
1623286800000|2021-06-10 01:00:00|61100.7|61080.7|61110.4|61090.4|61111.2|61091.2|61099.2|61079.2|547
1623287100000|2021-06-10 01:05:00|61110.9|61090.9|61101.2|61081.2|61111.5|61091.5|61085.8|61065.8|562
1623287400000|2021-06-10 01:10:00|61100.7|61080.7|61102.5|61082.5|61105.6|61085.6|61092.3|61072.3|484
1623287700000|2021-06-10 01:15:00|61102.4|61082.4|61106.7|61086.7|61111.4|61091.4|61097.5|61077.5|611
1623288000000|2021-06-10 01:20:00|61107.1|61087.1|61107.3|61087.3|61110.9|61090.9|61103.9|61083.9|434
1623288300000|2021-06-10 01:25:00|61107.1|61087.1|61104.3|61084.3|61110.6|61090.6|61102.9|61082.9|554
1623288600000|2021-06-10 01:30:00|61104.5|61084.5|61094.7|61074.7|61106|61086|61093.1|61073.1|688
1623288900000|2021-06-10 01:35:00|61094.6|61074.6|61097.1|61077.1|61100|61080|61086.1|61066.1|550
1623289200000|2021-06-10 01:40:00|61097.2|61077.2|61103.6|61083.6|61105.4|61085.4|61095.9|61075.9|481
1623289500000|2021-06-10 01:45:00|61103.7|61083.7|61110.9|61090.9|61117.1|61097.1|61101.9|61081.9|548
1623289800000|2021-06-10 01:50:00|61110.8|61090.8|61116.1|61096.1|61118.7|61098.7|61110.8|61090.8|535
1623290100000|2021-06-10 01:55:00|61116.4|61096.4|61114.5|61094.5|61117.3|61097.3|61113.3|61093.3|350
1623290400000|2021-06-10 02:00:00|61114.8|61094.8|61120.6|61100.6|61121.1|61101.1|61113.9|61093.9|519
1623290700000|2021-06-10 02:05:00|61120.7|61100.7|61121.2|61101.2|61129.3|61109.3|61117|61097|573
1623291000000|2021-06-10 02:10:00|61121.4|61101.4|61124.5|61104.5|61125.1|61105.1|61114.3|61094.3|614
1623291300000|2021-06-10 02:15:00|61124.4|61104.4|61119.8|61099.8|61124.9|61104.9|61118.7|61098.7|498
1623291600000|2021-06-10 02:20:00|61119.7|61099.7|61114.2|61094.2|61120.2|61100.2|61112.3|61092.3|424
1623291900000|2021-06-10 02:25:00|61114.3|61094.3|61114|61094|61118.2|61098.2|61113.3|61093.3|477
1623292200000|2021-06-10 02:30:00|61114.5|61094.5|61116.6|61096.6|61119.1|61099.1|61113.8|61093.8|423
1623292500000|2021-06-10 02:35:00|61116.5|61096.5|61116.8|61096.8|61119|61099|61113.4|61093.4|342
1623292800000|2021-06-10 02:40:00|61117.3|61097.3|61121.5|61101.5|61122.2|61102.2|61117.3|61097.3|407
1623293100000|2021-06-10 02:45:00|61121.8|61101.8|61124.4|61104.4|61124.6|61104.6|61120.6|61100.6|332
1623293400000|2021-06-10 02:50:00|61124.3|61104.3|61121.4|61101.4|61128.2|61108.2|61119.7|61099.7|360
1623293700000|2021-06-10 02:55:00|61121.5|61101.5|61130.9|61110.9|61131.6|61111.6|61120.6|61100.6|299
1623294000000|2021-06-10 03:00:00|61131|61111|61132.4|61112.4|61132.5|61112.5|61127.1|61107.1|342
1623294300000|2021-06-10 03:05:00|61132.5|61112.5|61125.1|61105.1|61133.1|61113.1|61124|61104|367
1623294600000|2021-06-10 03:10:00|61125|61105|61124.8|61104.8|61129.1|61109.1|61121.8|61101.8|453
1623294900000|2021-06-10 03:15:00|61125|61105|61118.4|61098.4|61128.1|61108.1|61117.8|61097.8|450
1623295200000|2021-06-10 03:20:00|61118.3|61098.3|61119.5|61099.5|61120|61100|61115.5|61095.5|357
1623295500000|2021-06-10 03:25:00|61119.3|61099.3|61124.2|61104.2|61124.3|61104.3|61118.1|61098.1|403
1623295800000|2021-06-10 03:30:00|61123.8|61103.8|61123.5|61103.5|61126.3|61106.3|61121.9|61101.9|328
1623296100000|2021-06-10 03:35:00|61123.6|61103.6|61119.4|61099.4|61123.8|61103.8|61119|61099|349
1623296400000|2021-06-10 03:40:00|61119.5|61099.5|61119.5|61099.5|61120.5|61100.5|61116.7|61096.7|373
1623296700000|2021-06-10 03:45:00|61119.4|61099.4|61118.4|61098.4|61121.8|61101.8|61116.3|61096.3|325
1623297000000|2021-06-10 03:50:00|61118.3|61098.3|61118.7|61098.7|61121.4|61101.4|61118.2|61098.2|345
1623297300000|2021-06-10 03:55:00|61118.9|61098.9|61117.4|61097.4|61119.1|61099.1|61113.8|61093.8|354
1623297600000|2021-06-10 04:00:00|61116.5|61096.5|61124.5|61104.5|61125.8|61105.8|61116.2|61096.2|395
1623297900000|2021-06-10 04:05:00|61124.7|61104.7|61127.3|61107.3|61130|61110|61124.5|61104.5|380
1623298200000|2021-06-10 04:10:00|61127.5|61107.5|61129.3|61109.3|61129.8|61109.8|61126.3|61106.3|324
1623298500000|2021-06-10 04:15:00|61129.2|61109.2|61136.2|61116.2|61137.6|61117.6|61128.4|61108.4|393
1623298800000|2021-06-10 04:20:00|61136.5|61116.5|61134.2|61114.2|61136.7|61116.7|61133.5|61113.5|355
1623299100000|2021-06-10 04:25:00|61134.3|61114.3|61137.8|61117.8|61139.6|61119.6|61133.5|61113.5|382
1623299400000|2021-06-10 04:30:00|61137.7|61117.7|61141.3|61121.3|61141.3|61121.3|61135.6|61115.6|377
1623299700000|2021-06-10 04:35:00|61141.2|61121.2|61149.4|61129.4|61150.5|61130.5|61138.8|61118.8|492
1623300000000|2021-06-10 04:40:00|61149.1|61129.1|61139|61119|61150.3|61130.3|61137.8|61118.6|413
1623300300000|2021-06-10 04:45:00|61138.8|61118.8|61141.1|61121.1|61142|61122|61137.9|61117.9|303
1623300600000|2021-06-10 04:50:00|61140.9|61120.9|61142.3|61122.3|61144.9|61124.9|61137.7|61117.7|355
1623300900000|2021-06-10 04:55:00|61142.2|61122.2|61143.1|61123.1|61147.6|61127.6|61141.9|61121.9|443
1623301200000|2021-06-10 05:00:00|61143.4|61123.4|61141.4|61121.4|61148.3|61128.3|61141.2|61121.2|435
1623301500000|2021-06-10 05:05:00|61141.5|61121.5|61134.3|61114.3|61141.6|61121.6|61134|61114|397
1623301800000|2021-06-10 05:10:00|61134.4|61114.4|61132.6|61112.6|61136.2|61116.2|61131.2|61111.2|351
1623302100000|2021-06-10 05:15:00|61132.7|61112.7|61133.3|61113.3|61138.7|61118.7|61132.5|61112.5|379
1623302400000|2021-06-10 05:20:00|61133.4|61113.4|61133.1|61113.1|61134.3|61116.2|61130.3|61110.3|341
1623302700000|2021-06-10 05:25:00|61133|61113|61131.3|61111.3|61133.7|61113.7|61130.2|61110.2|324
1623303000000|2021-06-10 05:30:00|61131.5|61111.5|61134.3|61114.3|61134.5|61114.5|61124|61104|399
1623303300000|2021-06-10 05:35:00|61134.2|61114.2|61137.5|61117.5|61137.9|61117.9|61132.5|61112.5|385
1623303600000|2021-06-10 05:40:00|61137.4|61117.4|61142.3|61122.3|61144.4|61124.4|61137.1|61117.1|477
1623303900000|2021-06-10 05:45:00|61142.2|61122.2|61133.9|61113.9|61144.9|61124.9|61133.7|61113.7|475
1623304200000|2021-06-10 05:50:00|61134.1|61114.1|61133.3|61113.3|61135.3|61116.5|61130.2|61112.4|371
1623304500000|2021-06-10 05:55:00|61133.5|61113.5|61137.3|61117.3|61141.9|61123.9|61128.2|61110.5|502
1623304800000|2021-06-10 06:00:00|61137|61117|61143.4|61123.4|61158.3|61140.3|61137|61117|646
1623305100000|2021-06-10 06:05:00|61142.7|61122.7|61148.8|61133.8|61153.9|61137.2|61138.6|61121.3|581
1623305400000|2021-06-10 06:10:00|61151.7|61131.7|61136.1|61116.1|61156.6|61139.1|61133.1|61115.1|641
1623305700000|2021-06-10 06:15:00|61136.2|61116.2|61134.6|61119.6|61141.4|61124|61129.9|61112.6|703
1623306000000|2021-06-10 06:20:00|61134.7|61119.7|61125|61105|61141.3|61124.3|61120|61102.9|610
1623306300000|2021-06-10 06:25:00|61122.7|61107.7|61108.8|61093.8|61125.7|61107.7|61107.1|61090.2|556
1623306600000|2021-06-10 06:30:00|61108.9|61093.9|61117.9|61102.9|61122.4|61107.4|61105.6|61090.6|664
1623306900000|2021-06-10 06:35:00|61118.2|61103.2|61112.9|61097.9|61120.8|61105.8|61110.4|61095.4|603
1623307200000|2021-06-10 06:40:00|61112.8|61097.8|61100.4|61085.4|61118.8|61103.8|61099.3|61082.3|545
1623307500000|2021-06-10 06:45:00|61100.5|61085.5|61096.4|61081.4|61105.5|61088.4|61093.9|61078.9|602
1623307800000|2021-06-10 06:50:00|61096.8|61081.8|61106.6|61091.6|61111.2|61096.2|61094.8|61079.8|604
1623308100000|2021-06-10 06:55:00|61106.5|61091.5|61125.4|61110.4|61128|61111.8|61106|61091|646
1623308400000|2021-06-10 07:00:00|61125.6|61110.6|61125.2|61110.2|61146.3|61131.3|61124.2|61106.1|770
1623308700000|2021-06-10 07:05:00|61125.3|61110.3|61108.2|61093.2|61126.3|61111.3|61107.1|61090.2|654
1623309000000|2021-06-10 07:10:00|61108.3|61093.3|61111.4|61096.4|61146.1|61128.1|61107.8|61092.8|772
1623309300000|2021-06-10 07:15:00|61111|61096|61124|61109|61132.4|61117.4|61108.8|61093.8|714
1623309600000|2021-06-10 07:20:00|61122.9|61107.9|61145.8|61130.8|61146.1|61131.1|61116.7|61099.8|764
1623309900000|2021-06-10 07:25:00|61145.4|61130.4|61150.1|61135.1|61158.3|61143.3|61139.4|61124.4|824
1623310200000|2021-06-10 07:30:00|61149.5|61134.5|61161|61146|61167.9|61152.9|61141.9|61126.9|873
1623310500000|2021-06-10 07:35:00|61161.5|61146.5|61172.4|61157.4|61197|61179.2|61161.5|61146.5|875
1623310800000|2021-06-10 07:40:00|61172.3|61157.3|61173.1|61158.1|61175.7|61160.1|61158|61142.9|773
1623311100000|2021-06-10 07:45:00|61172.9|61157.9|61170.1|61155.1|61185.1|61170.1|61166.4|61150.6|758
1623311400000|2021-06-10 07:50:00|61170.3|61155.3|61165.3|61150.3|61176.4|61161.4|61165.3|61150.3|640
1623311700000|2021-06-10 07:55:00|61165.5|61150.5|61166|61151|61171.2|61154.4|61154.9|61139.9|777
1623312000000|2021-06-10 08:00:00|61166.3|61146.3|61162.9|61142.9|61166.5|61151.5|61155.1|61138.3|756
1623312300000|2021-06-10 08:05:00|61160.3|61145.3|61158.1|61138.1|61169.2|61153.4|61150.2|61133|661
1623312600000|2021-06-10 08:10:00|61157.7|61137.7|61155.6|61135.6|61165.6|61148.9|61149.7|61131.4|652
1623312900000|2021-06-10 08:15:00|61155.5|61135.5|61164|61144|61171.5|61154.3|61153|61135.3|677
1623313200000|2021-06-10 08:20:00|61163.5|61143.5|61166|61146|61168.7|61151.8|61155.6|61139.7|608
1623313500000|2021-06-10 08:25:00|61166.4|61146.4|61138.3|61118.3|61166.4|61148.9|61131|61111.1|742
1623313800000|2021-06-10 08:30:00|61139.7|61119.7|61139.5|61124.5|61143.5|61125.6|61130.1|61111.7|675
1623314100000|2021-06-10 08:35:00|61139.3|61124.3|61133.2|61113.2|61147.9|61131.5|61130.2|61111.7|644
1623314400000|2021-06-10 08:40:00|61133.3|61113.3|61130|61115|61141|61123.9|61129.4|61112|648
1623314700000|2021-06-10 08:45:00|61132.5|61112.5|61110.5|61095.5|61137.4|61120.8|61108.7|61091.3|658
1623315000000|2021-06-10 08:50:00|61110.3|61095.3|61121|61106|61123.4|61107|61106.7|61089.5|608
1623315300000|2021-06-10 08:55:00|61121.1|61106.1|61128.2|61113.2|61131.9|61116.9|61119.7|61104.7|683
1623315600000|2021-06-10 09:00:00|61128.3|61113.3|61129.9|61114.9|61138.6|61123.6|61127.3|61112.3|691
1623315900000|2021-06-10 09:05:00|61127.9|61112.9|61128.3|61113.3|61131.2|61116.2|61118.2|61103.2|589
1623316200000|2021-06-10 09:10:00|61128.4|61113.4|61112.1|61097.1|61129.1|61114.1|61110.5|61094.2|641
1623316500000|2021-06-10 09:15:00|61111.5|61096.5|61114.6|61099.6|61122.8|61107.8|61110.7|61095.7|563
1623316800000|2021-06-10 09:20:00|61114.4|61099.4|61126.1|61111.1|61131.1|61115.8|61112.7|61096.2|604
1623317100000|2021-06-10 09:25:00|61126.4|61111.4|61111.9|61096.9|61127.1|61112.1|61103.8|61088.8|626
1623317400000|2021-06-10 09:30:00|61112|61097|61102.3|61087.3|61112|61097|61099.4|61084.4|586
1623317700000|2021-06-10 09:35:00|61102.4|61087.4|61121.8|61106.8|61122.5|61107.5|61102|61087|597
1623318000000|2021-06-10 09:40:00|61121.9|61106.9|61127.3|61112.3|61130.2|61115.2|61115.1|61100.1|644
1623318300000|2021-06-10 09:45:00|61127.4|61112.4|61134.2|61119.2|61144.9|61129.9|61127.4|61112.4|665
1623318600000|2021-06-10 09:50:00|61133.9|61118.9|61142.6|61127.6|61144.7|61129.7|61133.2|61117.5|556
1623318900000|2021-06-10 09:55:00|61141.8|61126.8|61132.1|61117.1|61142.6|61127.6|61114.6|61099.6|736
1623319200000|2021-06-10 10:00:00|61133.1|61118.1|61134.9|61119.9|61143.8|61128.8|61129.1|61110.8|673
1623319500000|2021-06-10 10:05:00|61134.8|61119.8|61159.6|61144.6|61160.8|61145.8|61129.4|61114.4|598
1623319800000|2021-06-10 10:10:00|61160|61145|61152.3|61137.3|61163.2|61147.3|61151.5|61136.5|571
1623320100000|2021-06-10 10:15:00|61152.2|61137.2|61147.6|61132.6|61154.6|61139.6|61141.4|61125.5|525
1623320400000|2021-06-10 10:20:00|61147.7|61132.7|61143.4|61128.4|61148.9|61133.9|61138.9|61123.9|621
1623320700000|2021-06-10 10:25:00|61143.1|61128.1|61115.1|61100.1|61143.3|61128.3|61114.1|61099.1|644
1623321000000|2021-06-10 10:30:00|61114.9|61099.9|61110|61095|61118.5|61103.5|61105|61090|585
1623321300000|2021-06-10 10:35:00|61109.9|61094.9|61110.7|61095.7|61111.7|61096.7|61098.9|61083.9|594
1623321600000|2021-06-10 10:40:00|61110.6|61095.6|61117.8|61102.8|61123.6|61108.6|61106.8|61091.8|518
1623321900000|2021-06-10 10:45:00|61117.4|61102.4|61127.9|61112.9|61132.5|61117.5|61117.1|61102.1|576
1623322200000|2021-06-10 10:50:00|61127.5|61112.5|61130.1|61115.1|61133.2|61118.2|61122.8|61107.8|448
1623322500000|2021-06-10 10:55:00|61130|61115|61118.6|61103.6|61130|61115|61116|61101|653
1623322800000|2021-06-10 11:00:00|61118.7|61103.7|61100|61085|61118.7|61103.7|61098.3|61083.3|680
1623323100000|2021-06-10 11:05:00|61100.1|61085.1|61104.4|61084.4|61110.4|61095.4|61098.6|61083.6|513
1623323400000|2021-06-10 11:10:00|61101.9|61086.9|61089.1|61074.1|61105|61088.7|61089|61074|550
1623323700000|2021-06-10 11:15:00|61089.2|61074.2|61079.8|61064.8|61095.6|61080.6|61071.7|61056.7|679
1623324000000|2021-06-10 11:20:00|61078.8|61063.8|61076.2|61061.2|61079.5|61064.5|61067.7|61052.7|740
1623324300000|2021-06-10 11:25:00|61076.4|61061.4|61072.5|61057.5|61082.6|61067.6|61066.9|61051.9|638
1623324600000|2021-06-10 11:30:00|61072.6|61057.6|61085.5|61070.5|61089.9|61072.1|61070|61052.8|702
1623324900000|2021-06-10 11:35:00|61085.2|61070.2|61079.1|61064.1|61085.3|61070.3|61074.8|61059.3|707
1623325200000|2021-06-10 11:40:00|61079.3|61064.3|61082.8|61062.8|61090.6|61073.2|61073.7|61054.4|631
1623325500000|2021-06-10 11:45:00|61082.7|61062.7|61126.7|61106.7|61132.5|61112.5|61024.8|61004.8|1001
1623325800000|2021-06-10 11:50:00|61126.8|61106.8|61123|61108|61132.1|61112.1|61101|61084.6|859
1623326100000|2021-06-10 11:55:00|61121.5|61106.5|61079.2|61064.2|61122.1|61106.5|61074.1|61055.2|940
1623326400000|2021-06-10 12:00:00|61082.5|61067.5|61138.4|61123.4|61152.1|61137|61082.5|61067.5|972
1623326700000|2021-06-10 12:05:00|61138.1|61123.1|61113.3|61098.3|61138.9|61123.1|61113|61098|769
1623327000000|2021-06-10 12:10:00|61112.2|61097.2|61094.8|61079.8|61117|61102|61094.5|61079.5|810
1623327300000|2021-06-10 12:15:00|61095.2|61080.2|61099|61084|61111.9|61096.9|61092.6|61077.6|783
1623327600000|2021-06-10 12:20:00|61098.6|61083.6|61101.2|61086.2|61112.1|61096.6|61089|61074|819
1623327900000|2021-06-10 12:25:00|61101.8|61086.8|61110.4|61090.4|61121.5|61103.4|61101.4|61086.4|778
1623328200000|2021-06-10 12:30:00|61110.6|61090.6|61117.7|61097.7|61207.6|61187.6|61067.3|61047.3|1151
1623328500000|2021-06-10 12:35:00|61117.6|61097.6|61070.9|61050.9|61137|61117.3|61063.3|61043.3|1109
1623328800000|2021-06-10 12:40:00|61072.4|61052.4|61043.6|61023.6|61076.2|61056.2|61006.9|60986.9|1128
1623329100000|2021-06-10 12:45:00|61043.5|61023.5|61043.1|61023.1|61108.7|61088.7|61031.7|61011.7|1110
1623329400000|2021-06-10 12:50:00|61043.2|61023.2|61007.3|60987.3|61046|61026|60990.3|60972.1|1082
1623329700000|2021-06-10 12:55:00|61006.7|60986.7|61034.4|61014.4|61057.7|61037.7|61006.7|60986.7|1060
1623330000000|2021-06-10 13:00:00|61034.1|61014.1|61065|61045|61065.1|61045.1|60996.1|60978.1|1068
1623330300000|2021-06-10 13:05:00|61066.8|61046.8|61053.3|61033.3|61067.1|61049.6|61028.3|61011.5|1014
1623330600000|2021-06-10 13:10:00|61048.7|61033.7|61096.4|61081.4|61102|61083.6|61044.9|61025.6|1007
1623330900000|2021-06-10 13:15:00|61097.3|61082.3|61118.8|61098.8|61136.8|61118.3|61097.3|61080.1|1006
1623331200000|2021-06-10 13:20:00|61118.5|61098.5|61144.5|61129.5|61148.4|61131.4|61114.2|61096.7|909
1623331500000|2021-06-10 13:25:00|61146.7|61126.7|61222.1|61207.1|61249.3|61231.7|61132.6|61115.8|822
1623331800000|2021-06-10 13:30:00|61225.5|61205.5|61169.6|61149.6|61242.9|61222.9|61169.5|61149.5|805
1623332100000|2021-06-10 13:35:00|61170.7|61150.7|61133.3|61113.3|61188.9|61169.5|61125.2|61107.4|810
1623332400000|2021-06-10 13:40:00|61131.4|61111.4|61110.8|61090.8|61137.4|61119.7|61108.1|61088.8|733
1623332700000|2021-06-10 13:45:00|61110.4|61090.4|61052.4|61037.4|61110.4|61093|61046.2|61027.1|787
1623333000000|2021-06-10 13:50:00|61053.5|61038.5|61042.5|61027.5|61070.1|61052.2|61038.6|61021.1|990
1623333300000|2021-06-10 13:55:00|61043.9|61023.9|61053.4|61033.4|61063.8|61046.7|61031.8|61015.3|1013
1623333600000|2021-06-10 14:00:00|61052.3|61037.3|61051.6|61036.6|61067.3|61049.4|61044|61026.1|949
1623333900000|2021-06-10 14:05:00|61052.2|61037.2|61063.8|61048.8|61064|61049|61030.3|61012.5|931
1623334200000|2021-06-10 14:10:00|61063.9|61048.9|61039|61024|61084|61066|61032.8|61015.3|987
1623334500000|2021-06-10 14:15:00|61038.8|61023.8|61015.7|61000.7|61039.3|61024.3|61014.9|60999.9|850
1623334800000|2021-06-10 14:20:00|61015.6|61000.6|61026|61011|61031.1|61016.1|61011.7|60995.1|954
1623335100000|2021-06-10 14:25:00|61023.6|61008.6|61038.6|61023.6|61049.2|61034.2|61015|61000|911
1623335400000|2021-06-10 14:30:00|61038.7|61023.7|61032|61017|61038.8|61023.8|61013.9|60996.3|847
1623335700000|2021-06-10 14:35:00|61031.7|61016.7|61071.1|61056.1|61071.4|61056.1|61023.1|61008.1|836
1623336000000|2021-06-10 14:40:00|61071|61056|61070.9|61055.9|61091.4|61074.9|61069.8|61054.8|895
1623336300000|2021-06-10 14:45:00|61071.6|61056.6|61083|61068|61088.8|61072.6|61066.5|61050.5|849
1623336600000|2021-06-10 14:50:00|61082.7|61067.7|61104.5|61089.5|61107.3|61092.3|61079.9|61064.9|868
1623336900000|2021-06-10 14:55:00|61104.6|61089.6|61106.2|61091.2|61110.4|61094.9|61091.4|61075.5|894
1623337200000|2021-06-10 15:00:00|61107.4|61092.4|61097.5|61082.5|61109.1|61094.1|61092.1|61074.6|831
1623337500000|2021-06-10 15:05:00|61097.4|61082.4|61087|61072|61112.1|61094.7|61084.4|61064.4|730
1623337800000|2021-06-10 15:10:00|61086.6|61071.6|61096.3|61076.3|61096.6|61076.6|61073.3|61055.6|758
1623338100000|2021-06-10 15:15:00|61096.5|61076.5|61124.3|61104.3|61137.5|61117.5|61091.3|61074|827
1623338400000|2021-06-10 15:20:00|61124.1|61104.1|61131.3|61111.3|61142.4|61122.4|61123.3|61103.9|742
1623338700000|2021-06-10 15:25:00|61131.4|61111.4|61146|61126|61155.2|61135.2|61122.6|61102.6|722
1623339000000|2021-06-10 15:30:00|61146.4|61126.4|61136.6|61116.6|61146.4|61126.4|61130.8|61112.1|669
1623339300000|2021-06-10 15:35:00|61135.6|61115.6|61126.1|61106.1|61136|61116|61118|61098|805
1623339600000|2021-06-10 15:40:00|61126|61106|61136.7|61116.7|61147.4|61127.4|61102.4|61082.4|752
1623339900000|2021-06-10 15:45:00|61136.8|61116.8|61114.8|61094.8|61142|61122|61112|61093.7|674
1623340200000|2021-06-10 15:50:00|61114.7|61094.7|61108.9|61093.9|61116.6|61098.4|61100.9|61083.4|570
1623340500000|2021-06-10 15:55:00|61108.8|61093.8|61100.5|61085.5|61120.1|61103.5|61090.6|61074.6|780
1623340800000|2021-06-10 16:00:00|61100.4|61085.4|61110.6|61090.6|61112.8|61092.8|61087.8|61067.8|861
1623341100000|2021-06-10 16:05:00|61110.4|61090.4|61122.2|61102.2|61127|61107|61096.8|61076.8|689
1623341400000|2021-06-10 16:10:00|61122.4|61102.4|61133.4|61113.4|61138.7|61118.7|61114.6|61094.6|755
1623341700000|2021-06-10 16:15:00|61133|61113|61133.4|61113.4|61135.3|61115.3|61111.2|61091.2|734
1623342000000|2021-06-10 16:20:00|61135.5|61115.5|61129.9|61109.9|61140.5|61122.5|61124.1|61104.1|778
1623342300000|2021-06-10 16:25:00|61129.7|61109.7|61117.5|61097.5|61130|61111.8|61114.8|61096.2|525
1623342600000|2021-06-10 16:30:00|61116.8|61096.8|61104.7|61084.7|61116.8|61098.5|61094.9|61077.1|742
1623342900000|2021-06-10 16:35:00|61104.3|61084.3|61081.1|61061.1|61106.9|61089.4|61079.1|61059.1|686
1623343200000|2021-06-10 16:40:00|61080.2|61060.2|61092.5|61072.5|61095.1|61076.9|61075.6|61055.6|540
1623343500000|2021-06-10 16:45:00|61092.4|61072.4|61080.1|61060.1|61094.6|61074.6|61078.9|61060.1|602
1623343800000|2021-06-10 16:50:00|61079.8|61059.8|61083.2|61063.2|61091.3|61071.3|61074.6|61054.6|610
1623344100000|2021-06-10 16:55:00|61083|61063|61079.3|61059.3|61091.9|61071.9|61078.9|61058.9|595
1623344400000|2021-06-10 17:00:00|61079.2|61059.2|61094.8|61074.8|61098.7|61078.7|61076.6|61058.6|696
1623344700000|2021-06-10 17:05:00|61094.5|61074.5|61080.2|61065.2|61094.5|61075.2|61078.8|61061.3|681
1623345000000|2021-06-10 17:10:00|61083.9|61063.9|61071.6|61056.6|61084.3|61066.6|61067.3|61049.4|603
1623345300000|2021-06-10 17:15:00|61071.3|61056.3|61086.1|61066.1|61090.3|61070.3|61071.3|61052.2|566
1623345600000|2021-06-10 17:20:00|61086|61066|61083.3|61068.3|61087.5|61070.1|61081.6|61063.5|452
1623345900000|2021-06-10 17:25:00|61083|61068|61089.3|61069.3|61092.8|61074.9|61082.9|61065.3|464
1623346200000|2021-06-10 17:30:00|61089.4|61069.4|61093.4|61078.4|61099.2|61081.3|61088.7|61069.4|543
1623346500000|2021-06-10 17:35:00|61093.2|61078.2|61089.5|61074.5|61100.3|61082.3|61087.9|61071|463
1623346800000|2021-06-10 17:40:00|61089.6|61074.6|61090.6|61070.6|61091.4|61074.8|61082.8|61064.9|404
1623347100000|2021-06-10 17:45:00|61091|61071|61095.4|61075.4|61103.4|61086|61089.6|61069.6|483
1623347400000|2021-06-10 17:50:00|61095.1|61075.1|61099.6|61079.6|61102.5|61082.5|61091.6|61071.6|374
1623347700000|2021-06-10 17:55:00|61099.8|61079.8|61091.5|61076.5|61099.8|61082.3|61088.2|61070.4|405
1623348000000|2021-06-10 18:00:00|61091.8|61076.8|61099.1|61079.1|61102.4|61084.9|61091.6|61072.9|435
1623348300000|2021-06-10 18:05:00|61098.7|61078.7|61096.2|61076.2|61099.1|61079.5|61085.4|61067.2|404
1623348600000|2021-06-10 18:10:00|61095.7|61075.7|61093.5|61078.5|61100.4|61082.5|61089.1|61071.2|422
1623348900000|2021-06-10 18:15:00|61093.4|61078.4|61088.6|61068.6|61098|61079.6|61086.8|61068.4|549
1623349200000|2021-06-10 18:20:00|61088.8|61068.8|61095.4|61075.4|61095.8|61075.8|61085.6|61065.6|446
1623349500000|2021-06-10 18:25:00|61095.7|61075.7|61093|61073|61096.1|61078.2|61091.9|61071.9|350
1623349800000|2021-06-10 18:30:00|61093.1|61073.1|61083.5|61063.5|61096.1|61076.1|61081.9|61061.9|340
1623350100000|2021-06-10 18:35:00|61083.3|61063.3|61091.3|61071.3|61092|61074.4|61083.3|61063.3|417
1623350400000|2021-06-10 18:40:00|61091.1|61071.1|61090.7|61070.7|61092.1|61073.9|61086.1|61066.3|401
1623350700000|2021-06-10 18:45:00|61091|61071|61089.7|61069.7|61093.7|61076.9|61087.4|61068.7|437
1623351000000|2021-06-10 18:50:00|61089.8|61069.8|61087.8|61067.8|61093|61073|61084.4|61064.4|451
1623351300000|2021-06-10 18:55:00|61088.2|61068.2|61104.9|61084.9|61106.4|61088.2|61086.8|61068.2|712
1623351600000|2021-06-10 19:00:00|61104.8|61084.8|61104.4|61084.4|61106.8|61088.1|61096.6|61076.6|445
1623351900000|2021-06-10 19:05:00|61104.5|61084.5|61101.2|61081.2|61104.9|61084.9|61097.8|61080.3|428
1623352200000|2021-06-10 19:10:00|61101.4|61081.4|61091.9|61071.9|61101.4|61081.4|61088.5|61070.1|507
1623352500000|2021-06-10 19:15:00|61092.3|61072.3|61086.1|61066.1|61093.8|61073.8|61082.6|61062.6|408
1623352800000|2021-06-10 19:20:00|61086|61066|61085.8|61065.8|61089.3|61069.3|61080.1|61060.1|457
1623353100000|2021-06-10 19:25:00|61086.1|61066.1|61080.8|61060.8|61086.7|61066.7|61079.2|61060|373
1623353400000|2021-06-10 19:30:00|61081|61061|61090.7|61070.7|61091.3|61071.3|61079.3|61060.9|586
1623353700000|2021-06-10 19:35:00|61090.8|61070.8|61099.8|61079.8|61100.2|61080.2|61087.2|61067.2|471
1623354000000|2021-06-10 19:40:00|61099.9|61079.9|61092.4|61072.4|61101.2|61081.2|61090.8|61070.8|453
1623354300000|2021-06-10 19:45:00|61091.9|61071.9|61103.1|61083.1|61103.9|61083.9|61091.4|61071.4|509
1623354600000|2021-06-10 19:50:00|61102.2|61082.2|61099.1|61079.1|61102.3|61082.3|61097.4|61077.4|493
1623354900000|2021-06-10 19:55:00|61099.7|61079.7|61111.6|61091.6|61114.1|61095.1|61097.8|61077.8|629
1623355200000|2021-06-10 20:00:00|61111.7|61091.7|61095.8|61075.8|61113.3|61093.3|61094.1|61074.1|519
1623355500000|2021-06-10 20:05:00|61095.9|61075.9|61084.1|61064.1|61099.7|61079.7|61083.1|61063.1|529
1623355800000|2021-06-10 20:10:00|61084.4|61064.4|61082.5|61062.5|61084.8|61064.8|61081.2|61061.2|322
1623356100000|2021-06-10 20:15:00|61082.6|61062.6|61077.9|61057.9|61082.9|61062.9|61074|61054|235
1623356400000|2021-06-10 20:20:00|61077.5|61057.5|61088.1|61068.1|61088.8|61068.8|61077.2|61057.2|251
1623356700000|2021-06-10 20:25:00|61088.3|61068.3|61096.1|61076.1|61096.2|61076.2|61087.6|61067.6|267
1623357000000|2021-06-10 20:30:00|61095.9|61075.9|61092.5|61072.5|61099.8|61079.8|61088.8|61068.8|397
1623357300000|2021-06-10 20:35:00|61092.4|61072.4|61089.7|61069.7|61105|61085|61088.2|61068.2|290
1623357600000|2021-06-10 20:40:00|61089|61069|61088.5|61068.5|61091.4|61071.4|61087.4|61067.4|292
1623357900000|2021-06-10 20:45:00|61088.7|61068.7|61083.4|61063.4|61094.2|61074.2|61082.5|61062.5|386
1623358200000|2021-06-10 20:50:00|61083.3|61063.3|61080.9|61060.9|61083.5|61063.5|61080.6|61060.6|369
1623358500000|2021-06-10 20:55:00|61081.8|61061.8|61143.7|61066.1|61143.7|61067.1|61081.2|61043.6|304
1623358800000|2021-06-10 21:00:00|61143.9|61067.3|61095.4|61061.4|61147.9|61073.1|61090.7|61061.4|75
1623359100000|2021-06-10 21:05:00|61107.1|61055.9|61088.6|61060.1|61110.1|61070|61081.9|61055.5|166
1623359400000|2021-06-10 21:10:00|61082|61062|61089.9|61056.5|61097.2|61063.9|61081.4|61040.8|101
1623359700000|2021-06-10 21:15:00|61091.2|61046.4|61084.3|61064.1|61097.9|61065|61082.2|61046.4|100
1623360000000|2021-06-10 21:20:00|61086.3|61066.3|61087.5|61063.9|61102.8|61067.4|61082.8|61053.1|87
1623360300000|2021-06-10 21:25:00|61087.3|61063.6|61080.8|61060.8|61096.9|61065.8|61079.2|61046|132
1623360600000|2021-06-10 21:30:00|61080.9|61060.9|61093.9|61062.8|61096.2|61064.1|61078.6|61054.7|158
1623360900000|2021-06-10 21:35:00|61092|61062.6|61095.2|61071.9|61098.6|61073.6|61085.7|61062.6|223
1623361200000|2021-06-10 21:40:00|61095.3|61071.1|61094.2|61070.5|61098.6|61074.8|61091|61065.5|301
1623361500000|2021-06-10 21:45:00|61094.6|61070.3|61093|61071.1|61098.3|61075.1|61088.8|61066.9|180
1623361800000|2021-06-10 21:50:00|61094.5|61073.7|61095.5|61075.5|61100.7|61077.2|61092.7|61066.7|144
1623362100000|2021-06-10 21:55:00|61096.4|61076.4|61095|61068.7|61099.6|61076.4|61092.2|61066.8|247
1623362400000|2021-06-10 22:00:00|61096.9|61067.5|61098.6|61078.6|61100.3|61080.3|61088.1|61066|321
1623362700000|2021-06-10 22:05:00|61097.8|61077.8|61101.2|61081.2|61101.6|61081.6|61095|61075|197
1623363000000|2021-06-10 22:10:00|61101.4|61081.4|61105.9|61085.9|61106.3|61086.3|61101.2|61081.2|191
1623363300000|2021-06-10 22:15:00|61105.8|61085.8|61103.1|61083.1|61105.8|61085.8|61102.8|61082.8|153
1623363600000|2021-06-10 22:20:00|61103|61083|61104.1|61084.1|61107.7|61087.7|61102.8|61082.8|216
1623363900000|2021-06-10 22:25:00|61103.8|61083.8|61103.6|61083.6|61107.6|61087.6|61102|61082|246
1623364200000|2021-06-10 22:30:00|61104|61084|61102.2|61082.2|61105|61085|61097.3|61077.3|295
1623364500000|2021-06-10 22:35:00|61102.9|61082.9|61110.3|61090.3|61110.3|61090.3|61098.8|61078.8|231
1623364800000|2021-06-10 22:40:00|61110.2|61090.2|61104.9|61084.9|61110.6|61090.6|61103|61083|261
1623365100000|2021-06-10 22:45:00|61104.2|61084.2|61104.7|61084.7|61107.4|61087.4|61102.9|61082.9|152
1623365400000|2021-06-10 22:50:00|61104.6|61084.6|61105.7|61085.7|61106.4|61086.4|61103.8|61083.8|206
1623365700000|2021-06-10 22:55:00|61105.3|61085.3|61099.5|61079.5|61106.4|61086.4|61098.2|61078.2|255
1623366000000|2021-06-10 23:00:00|61099.4|61079.4|61090.8|61070.8|61099.6|61079.6|61090.8|61070.8|284
1623366300000|2021-06-10 23:05:00|61092.6|61072.6|61092.9|61072.9|61096.5|61076.5|61089.8|61069.8|207
1623366600000|2021-06-10 23:10:00|61092.7|61072.7|61089.3|61069.3|61094.5|61074.5|61087.2|61067.2|263
1623366900000|2021-06-10 23:15:00|61088.8|61068.8|61091.2|61071.2|61093.3|61073.3|61087.6|61067.6|211
1623367200000|2021-06-10 23:20:00|61091|61071|61091|61071|61092.7|61072.7|61090.2|61070.2|204
1623367500000|2021-06-10 23:25:00|61090.9|61070.9|61092.3|61072.3|61093.9|61073.9|61089.7|61069.7|235
1623367800000|2021-06-10 23:30:00|61092.1|61072.1|61094.4|61074.4|61094.7|61077.3|61091.5|61071.7|238
1623368100000|2021-06-10 23:35:00|61094.5|61074.5|61096.1|61076.1|61097.1|61077.1|61092.1|61072.1|186
1623368400000|2021-06-10 23:40:00|61095.9|61075.9|61097.6|61077.6|61098.7|61078.7|61092.7|61072.7|243
1623368700000|2021-06-10 23:45:00|61096.5|61076.5|61094.3|61074.3|61098.2|61078.2|61091.2|61071.2|222
1623369000000|2021-06-10 23:50:00|61094.1|61074.1|61098.7|61078.7|61099.8|61079.8|61091.3|61071.3|277
1623369300000|2021-06-10 23:55:00|61098|61078|61099.2|61079.2|61105|61085|61097.9|61077.9|374
1623369600000|2021-06-11 00:00:00|61100.1|61080.1|61086|61066|61104|61084|61081.6|61061.6|554
1623369900000|2021-06-11 00:05:00|61086.2|61066.2|61079.7|61059.7|61086.2|61066.2|61073.6|61053.6|536
1623370200000|2021-06-11 00:10:00|61079.8|61059.8|61072.9|61052.9|61084.4|61064.4|61072.2|61052.2|466
1623370500000|2021-06-11 00:15:00|61072.8|61052.8|61071.7|61051.7|61076.4|61057.7|61069.4|61049.4|435
1623370800000|2021-06-11 00:20:00|61072.1|61052.1|61073.9|61053.9|61077|61057.6|61071.4|61051.4|383
1623371100000|2021-06-11 00:25:00|61073.8|61053.8|61078.3|61058.3|61083.8|61063.8|61071|61052.7|506
1623371400000|2021-06-11 00:30:00|61077.5|61057.5|61081.5|61061.5|61081.6|61061.6|61072.6|61052.6|386
1623371700000|2021-06-11 00:35:00|61081.4|61061.4|61081.6|61061.6|61087.2|61067.2|61077.7|61057.7|460
1623372000000|2021-06-11 00:40:00|61081.8|61061.8|61077|61057|61086.6|61066.6|61075.9|61055.9|415
1623372300000|2021-06-11 00:45:00|61077.1|61057.1|61072.4|61052.4|61081.6|61061.6|61072.3|61052.3|399
1623372600000|2021-06-11 00:50:00|61072.1|61052.1|61071.7|61051.7|61081.8|61061.8|61068.7|61048.7|582
1623372900000|2021-06-11 00:55:00|61069.2|61049.2|61072.3|61052.3|61084.2|61064.2|61069.2|61049.2|514
1623373200000|2021-06-11 01:00:00|61071.4|61051.4|61079.7|61059.7|61081.8|61061.8|61070.4|61050.4|631
1623373500000|2021-06-11 01:05:00|61079.6|61059.6|61076.2|61056.2|61083.9|61063.9|61069.9|61049.9|610
1623373800000|2021-06-11 01:10:00|61075.4|61055.4|61066.3|61046.3|61075.4|61055.4|61059.9|61039.9|545
1623374100000|2021-06-11 01:15:00|61066.1|61046.1|61059.1|61039.1|61066.1|61046.1|61057.1|61038.2|511
1623374400000|2021-06-11 01:20:00|61060.7|61040.7|61052.3|61032.3|61060.7|61040.7|61050.2|61030.2|530
1623374700000|2021-06-11 01:25:00|61052.1|61032.1|61042|61022|61053.5|61033.5|61041.1|61021.1|563
1623375000000|2021-06-11 01:30:00|61042.1|61022.1|61049.3|61029.3|61056.5|61036.5|61042.1|61022.1|649
1623375300000|2021-06-11 01:35:00|61047.7|61027.7|61034.9|61014.9|61047.7|61027.7|61031.7|61011.7|684
1623375600000|2021-06-11 01:40:00|61035|61015|61034.1|61014.1|61041|61021|61031.3|61011.3|603
1623375900000|2021-06-11 01:45:00|61034.2|61014.2|61029.4|61009.4|61038|61018|61029.4|61009.4|502
1623376200000|2021-06-11 01:50:00|61029.5|61009.5|61021.5|61001.5|61032|61014.3|61021.3|61001.3|477
1623376500000|2021-06-11 01:55:00|61021.6|61001.6|61027.2|61007.2|61031|61011|61019.8|60999.8|580
1623376800000|2021-06-11 02:00:00|61027.1|61007.1|61039.4|61019.4|61040.3|61020.3|61027.1|61007.1|510
1623377100000|2021-06-11 02:05:00|61039.3|61019.3|61042.9|61022.9|61045.4|61025.4|61039|61019|459
1623377400000|2021-06-11 02:10:00|61043|61023|61046.5|61026.5|61047.2|61027.2|61038.3|61018.3|528
1623377700000|2021-06-11 02:15:00|61045.9|61025.9|61044.1|61024.1|61047.6|61027.6|61043.9|61023.9|422
1623378000000|2021-06-11 02:20:00|61044.3|61024.3|61039.5|61019.5|61045.7|61028.4|61035.3|61015.3|351
1623378300000|2021-06-11 02:25:00|61039.2|61019.2|61043.6|61023.6|61047.2|61027.2|61038.7|61018.7|390
1623378600000|2021-06-11 02:30:00|61043.7|61023.7|61033.7|61013.7|61043.7|61023.7|61033.2|61013.2|414
1623378900000|2021-06-11 02:35:00|61033.9|61013.9|61036.2|61016.2|61037|61017.2|61028.4|61008.4|446
1623379200000|2021-06-11 02:40:00|61036.1|61016.1|61028.8|61008.8|61036.2|61016.2|61021.4|61001.4|517
1623379500000|2021-06-11 02:45:00|61028.6|61008.6|61020.5|61000.5|61028.8|61008.9|61019|60999|469
1623379800000|2021-06-11 02:50:00|61020.7|61000.7|61024.3|61004.3|61028.8|61008.8|61018.4|60998.4|453
1623380100000|2021-06-11 02:55:00|61024.6|61004.6|61013.1|60993.1|61029.2|61009.2|61013|60993|651
1623380400000|2021-06-11 03:00:00|61013.3|60993.3|61009|60989|61013.3|60993.3|61004.9|60985.4|583
1623380700000|2021-06-11 03:05:00|61008.9|60988.9|61012.6|60992.6|61013.2|60993.2|61005.5|60985.5|447
1623381000000|2021-06-11 03:10:00|61012.8|60992.8|61016.5|60996.5|61017.8|60998|61012.5|60992.6|376
1623381300000|2021-06-11 03:15:00|61016.8|60996.8|61017.1|60997.1|61020.8|61000.8|61014|60994|450
1623381600000|2021-06-11 03:20:00|61017.2|60997.2|61020.2|61000.2|61020.5|61002.9|61014.8|60996.1|318
1623381900000|2021-06-11 03:25:00|61019.8|60999.8|61020.6|61000.6|61022.2|61002.5|61016.1|60996.1|305
1623382200000|2021-06-11 03:30:00|61020.7|61000.7|61022.2|61002.2|61028.2|61010.4|61018.8|60999.4|332
1623382500000|2021-06-11 03:35:00|61022.3|61002.3|61027.6|61007.6|61028|61009.2|61021.1|61001.7|362
1623382800000|2021-06-11 03:40:00|61029.3|61009.3|61024.6|61004.6|61029.5|61011|61024.1|61004.1|290
1623383100000|2021-06-11 03:45:00|61024.4|61004.4|61023.8|61003.8|61027.5|61009.8|61023.2|61003.2|317
1623383400000|2021-06-11 03:50:00|61023.7|61003.7|61021.8|61006.8|61025.8|61008.1|61021.5|61002.9|304
1623383700000|2021-06-11 03:55:00|61021.6|61006.6|61025|61010|61027.1|61010.1|61021.5|61002.7|369
1623384000000|2021-06-11 04:00:00|61024.9|61009.9|61028|61008|61029.3|61011.4|61024.9|61006|294
1623384300000|2021-06-11 04:05:00|61027.3|61007.3|61025.9|61005.9|61028.3|61010.1|61024.3|61005.9|230
1623384600000|2021-06-11 04:10:00|61025.8|61005.8|61017.1|60997.1|61026.4|61006.4|61015.5|60995.5|371
1623384900000|2021-06-11 04:15:00|61016.9|60996.9|61013.9|60993.9|61017.1|60997.1|61011|60991|480
1623385200000|2021-06-11 04:20:00|61014.3|60994.3|61012|60992|61015.1|60995.4|61009.7|60991|276
1623385500000|2021-06-11 04:25:00|61012.1|60992.1|61014.5|60994.5|61015.6|60995.6|61009.9|60991.7|328
1623385800000|2021-06-11 04:30:00|61014.4|60994.4|61024.2|61004.2|61024.9|61004.9|61014.4|60994.4|329
1623386100000|2021-06-11 04:35:00|61024|61004|61021.7|61006.7|61024.7|61006.7|61019.1|60999.1|342
1623386400000|2021-06-11 04:40:00|61023.5|61003.5|61019.3|60999.3|61023.5|61003.5|61017.2|60999|309
1623386700000|2021-06-11 04:45:00|61019.5|60999.5|61023.6|61003.6|61024.1|61006.2|61017.6|60999.2|290
1623387000000|2021-06-11 04:50:00|61023.8|61003.8|61023.8|61003.8|61024.1|61004.9|61019.7|61000.5|271
1623387300000|2021-06-11 04:55:00|61023.7|61003.7|61027.4|61007.4|61027.8|61009.6|61018.5|60998.5|409
1623387600000|2021-06-11 05:00:00|61027.5|61007.5|61027|61007|61028.6|61008.6|61022.8|61004|319
1623387900000|2021-06-11 05:05:00|61026.9|61006.9|61030|61010|61030.9|61011.5|61025.1|61006.3|304
1623388200000|2021-06-11 05:10:00|61030.2|61010.2|61025.8|61010.8|61031.4|61013.7|61025.8|61008|283
1623388500000|2021-06-11 05:15:00|61026.2|61011.2|61027.7|61007.7|61031.8|61011.8|61025.3|61005.3|328
1623388800000|2021-06-11 05:20:00|61027.4|61007.4|61031.5|61011.5|61035|61017.4|61026.8|61006.8|396
1623389100000|2021-06-11 05:25:00|61031.4|61011.4|61027.1|61007.1|61035.6|61016.9|61025.4|61005.6|355
1623389400000|2021-06-11 05:30:00|61027.2|61007.2|61017.6|60997.6|61031.1|61011.1|61016.6|60996.9|509
1623389700000|2021-06-11 05:35:00|61017.9|60997.9|61014.4|60994.4|61021.5|61002.9|61011.7|60992.3|400
1623390000000|2021-06-11 05:40:00|61014.6|60994.6|61020.1|61000.1|61020.4|61002.8|61012.4|60992.4|321
1623390300000|2021-06-11 05:45:00|61019.7|60999.7|61020.1|61000.1|61021|61002.2|61015.8|60996.9|383
1623390600000|2021-06-11 05:50:00|61020|61000|61028.2|61008.2|61030.5|61010.5|61018.1|60999.9|369
1623390900000|2021-06-11 05:55:00|61028.8|61008.8|61024.4|61004.4|61030.6|61010.6|61020.7|61000.7|489
1623391200000|2021-06-11 06:00:00|61024.2|61004.2|61027.6|61012.6|61037.2|61017.2|61022.4|61002.4|669
1623391500000|2021-06-11 06:05:00|61027.5|61012.5|61007.7|60987.7|61027.6|61012.6|61002|60983.2|677
1623391800000|2021-06-11 06:10:00|61007|60987|61014.1|60994.1|61014.8|60997.8|60999.1|60980.9|700
1623392100000|2021-06-11 06:15:00|61013.5|60993.5|60999.7|60984.7|61014.3|60997.1|60999.6|60982.1|617
1623392400000|2021-06-11 06:20:00|60999.9|60984.9|61005.3|60990.3|61011.3|60993.9|60996.5|60979.1|588
1623392700000|2021-06-11 06:25:00|61005.1|60990.1|61022.1|61002.1|61022.7|61005.8|61005.1|60987.7|644
1623393000000|2021-06-11 06:30:00|61022.2|61002.2|61016.6|61001.6|61023|61006.7|61006.9|60989.4|585
1623393300000|2021-06-11 06:35:00|61016.5|61001.5|61039.9|61024.9|61045.4|61028.9|61016.4|61001.4|565
1623393600000|2021-06-11 06:40:00|61039.8|61024.8|61036.9|61016.9|61044.6|61027.8|61026.6|61011.6|598
1623393900000|2021-06-11 06:45:00|61037.3|61017.3|61039.6|61024.6|61049.5|61032.6|61034.3|61016.9|559
1623394200000|2021-06-11 06:50:00|61039.5|61024.5|61040.1|61025.1|61045.3|61028.4|61027.6|61010|643
1623394500000|2021-06-11 06:55:00|61040.3|61025.3|61044.6|61029.6|61057.2|61039.8|61036.8|61021.8|667
1623394800000|2021-06-11 07:00:00|61044.7|61029.7|61008.6|60993.6|61045.5|61029.7|61005.6|60989.3|877
1623395100000|2021-06-11 07:05:00|61008.5|60993.5|61023.7|61008.7|61026.2|61010.6|61001.9|60986.9|827
1623395400000|2021-06-11 07:10:00|61024.2|61009.2|61026.3|61011.3|61034.3|61016.8|61017.7|61000.5|667
1623395700000|2021-06-11 07:15:00|61026.4|61011.4|61040|61025|61053.5|61038.1|61023.4|61007.9|662
1623396000000|2021-06-11 07:20:00|61040.5|61025.5|61028.8|61013.8|61041.2|61026.2|61027.6|61010.3|652
1623396300000|2021-06-11 07:25:00|61029.3|61014.3|61067.4|61052.4|61070.7|61053.5|61023.9|61006.6|797
1623396600000|2021-06-11 07:30:00|61069.4|61049.4|61070.8|61055.8|61087.7|61070.6|61064.2|61048.1|747
1623396900000|2021-06-11 07:35:00|61070.7|61055.7|61056.8|61041.8|61072.5|61055.7|61049|61031.4|708
1623397200000|2021-06-11 07:40:00|61057.2|61042.2|61048.4|61033.4|61064.2|61047.7|61040|61023.8|735
1623397500000|2021-06-11 07:45:00|61048.9|61033.9|61034.7|61019.7|61062.6|61046|61033.6|61015.7|675
1623397800000|2021-06-11 07:50:00|61034.5|61019.5|61042.5|61027.5|61044.8|61028.2|61024.6|61007.8|551
1623398100000|2021-06-11 07:55:00|61042.6|61027.6|61044.9|61029.9|61050|61032.8|61035.6|61020.6|550
1623398400000|2021-06-11 08:00:00|61045.2|61030.2|61047.4|61032.4|61063.3|61045.4|61041.7|61023.3|679
1623398700000|2021-06-11 08:05:00|61047.9|61032.9|61054.6|61039.6|61076.6|61059.2|61044.2|61029.2|714
1623399000000|2021-06-11 08:10:00|61055.1|61040.1|61067.3|61052.3|61068.3|61053.3|61044|61027|718
1623399300000|2021-06-11 08:15:00|61067.5|61052.5|61072|61057|61075.4|61057.9|61053.4|61038.4|680
1623399600000|2021-06-11 08:20:00|61072.2|61057.2|61084.4|61069.4|61086|61070.4|61060.7|61044.2|767
1623399900000|2021-06-11 08:25:00|61084.5|61069.5|61107.9|61092.9|61112.5|61097.1|61079.7|61061.6|826
1623400200000|2021-06-11 08:30:00|61108.3|61093.3|61113.8|61098.8|61122|61105.3|61105.5|61088.3|872
1623400500000|2021-06-11 08:35:00|61111.8|61096.8|61115.7|61100.7|61126.5|61108.7|61108.6|61091.5|698
1623400800000|2021-06-11 08:40:00|61115.6|61100.6|61116.8|61096.8|61121.2|61104.4|61107.7|61090.6|714
1623401100000|2021-06-11 08:45:00|61115.8|61100.8|61121.8|61106.8|61134.1|61115.5|61100.9|61084.6|720
1623401400000|2021-06-11 08:50:00|61121.7|61106.7|61121.4|61106.4|61129.7|61114.7|61115.8|61098.3|667
1623401700000|2021-06-11 08:55:00|61121.8|61106.8|61130.6|61115.6|61140|61125|61112.2|61096|791
1623402000000|2021-06-11 09:00:00|61131|61116|61132.9|61117.9|61137.8|61120.6|61122.9|61107.9|707
1623402300000|2021-06-11 09:05:00|61133|61118|61138.5|61123.5|61139.8|61124.8|61124.4|61109.4|634
1623402600000|2021-06-11 09:10:00|61138.6|61123.6|61144.1|61124.1|61150.9|61134|61136.8|61120.1|653
1623402900000|2021-06-11 09:15:00|61142.6|61127.6|61149.3|61129.3|61149.7|61132.5|61132.4|61115.2|708
1623403200000|2021-06-11 09:20:00|61148.7|61128.7|61155.4|61140.4|61163.5|61146.8|61144|61126.7|732
1623403500000|2021-06-11 09:25:00|61155.5|61140.5|61162.2|61147.2|61164|61147.8|61150.1|61134.3|678
1623403800000|2021-06-11 09:30:00|61162.5|61147.5|61164.7|61149.7|61186.3|61169.5|61162.3|61146.6|781
1623404100000|2021-06-11 09:35:00|61165|61150|61157.6|61142.6|61173.3|61155.3|61156.9|61140.5|721
1623404400000|2021-06-11 09:40:00|61157.5|61142.5|61155.1|61140.1|61160.5|61145.5|61144.8|61129.8|618
1623404700000|2021-06-11 09:45:00|61154.5|61139.5|61176|61161|61192.2|61173.2|61148.6|61133.6|645
1623405000000|2021-06-11 09:50:00|61176.1|61161.1|61189.3|61169.3|61189.5|61172|61174.5|61157.5|643
1623405300000|2021-06-11 09:55:00|61186.6|61171.6|61188.8|61173.8|61197.6|61181.4|61180.9|61163.8|664
1623405600000|2021-06-11 10:00:00|61189|61174|61201.4|61186.4|61207.4|61192.4|61188.3|61172.5|800
1623405900000|2021-06-11 10:05:00|61201.2|61186.2|61196.3|61181.3|61202.3|61186.2|61187.5|61170.8|654
1623406200000|2021-06-11 10:10:00|61196.1|61181.1|61182.2|61167.2|61200|61185|61181|61166|661
1623406500000|2021-06-11 10:15:00|61182.3|61167.3|61178.3|61163.3|61188.2|61170.4|61176.8|61159.3|516
1623406800000|2021-06-11 10:20:00|61180.4|61160.4|61182.8|61167.8|61184.3|61167.9|61172.5|61155.7|570
1623407100000|2021-06-11 10:25:00|61182.9|61167.9|61170.9|61155.9|61185.6|61168.8|61168.8|61150.9|630
1623407400000|2021-06-11 10:30:00|61171|61156|61161.7|61146.7|61176.9|61161.5|61159.7|61143|719
1623407700000|2021-06-11 10:35:00|61162|61147|61175.6|61160.6|61182|61164.3|61155.5|61138.9|640
1623408000000|2021-06-11 10:40:00|61175.7|61160.7|61207.9|61192.9|61210.5|61193.6|61175.7|61160.7|734
1623408300000|2021-06-11 10:45:00|61207.6|61192.6|61204.2|61189.2|61215.8|61200.8|61203.9|61187.7|624
1623408600000|2021-06-11 10:50:00|61204.8|61189.8|61203.1|61183.1|61209.9|61194.9|61196.6|61180.7|586
1623408900000|2021-06-11 10:55:00|61204.3|61184.3|61204.2|61189.2|61208.2|61193.2|61196.5|61179.7|719
1623409200000|2021-06-11 11:00:00|61204.1|61189.1|61225.8|61210.8|61234.9|61218.3|61201.1|61186.1|752
1623409500000|2021-06-11 11:05:00|61225.5|61210.5|61233.2|61218.2|61233.4|61218.4|61216.6|61199.2|644
1623409800000|2021-06-11 11:10:00|61233.5|61218.5|61235|61220|61241.6|61226.6|61226.6|61211.6|758
1623410100000|2021-06-11 11:15:00|61234.8|61219.8|61251.3|61236.3|61255.8|61239.3|61234|61216.9|730
1623410400000|2021-06-11 11:20:00|61251|61236|61245.2|61230.2|61253.5|61238.5|61226.1|61211.1|703
1623410700000|2021-06-11 11:25:00|61245.3|61230.3|61262.8|61247.8|61264.3|61249.3|61241.3|61226.3|748
1623411000000|2021-06-11 11:30:00|61263.1|61248.1|61272|61257|61287.3|61270.8|61260.6|61245.6|772
1623411300000|2021-06-11 11:35:00|61272.1|61257.1|61274.6|61259.6|61282.3|61266.9|61270.4|61253.2|679
1623411600000|2021-06-11 11:40:00|61274.7|61259.7|61294.8|61279.8|61300.6|61283.8|61273.8|61257.4|645
1623411900000|2021-06-11 11:45:00|61294.6|61279.6|61286.5|61271.5|61302.4|61284.9|61286.5|61271.5|605
1623412200000|2021-06-11 11:50:00|61286.1|61271.1|61296.6|61281.6|61296.6|61281.6|61276.6|61259.1|658
1623412500000|2021-06-11 11:55:00|61297|61282|61299.2|61284.2|61314.6|61297.4|61294.2|61276.3|831
1623412800000|2021-06-11 12:00:00|61299|61284|61291|61276|61314.1|61297.8|61289.1|61271.8|799
1623413100000|2021-06-11 12:05:00|61291.3|61276.3|61340.9|61320.9|61341|61324.2|61291.3|61276.3|814
1623413400000|2021-06-11 12:10:00|61340.5|61325.5|61339|61319|61349.9|61333.7|61332.8|61315.7|781
1623413700000|2021-06-11 12:15:00|61338|61323|61336.7|61321.7|61347.4|61332.2|61334|61319|749
1623414000000|2021-06-11 12:20:00|61337|61322|61333.4|61318.4|61338.6|61323.6|61322.9|61307.9|698
1623414300000|2021-06-11 12:25:00|61333|61318|61325.4|61310.4|61333.4|61318.4|61323.2|61308.2|745
1623414600000|2021-06-11 12:30:00|61325.6|61310.6|61314.2|61299.2|61331.1|61316.1|61314|61299|786
1623414900000|2021-06-11 12:35:00|61314|61299|61305.3|61290.3|61316.4|61300.1|61294.2|61279.2|812
1623415200000|2021-06-11 12:40:00|61305|61290|61287.1|61272.1|61318.8|61303.8|61286.8|61271.8|749
1623415500000|2021-06-11 12:45:00|61287.5|61272.5|61290|61275|61293.1|61278.1|61274|61259|693
1623415800000|2021-06-11 12:50:00|61290.1|61275.1|61302.5|61287.5|61303.5|61288.5|61284.3|61269.3|717
1623416100000|2021-06-11 12:55:00|61303.1|61288.1|61318.9|61303.9|61324.2|61307.9|61302.4|61287.4|788
1623416400000|2021-06-11 13:00:00|61319.1|61304.1|61332.7|61317.7|61336.2|61321.2|61316.8|61301.8|783
1623416700000|2021-06-11 13:05:00|61333.1|61318.1|61325.5|61310.5|61336.7|61321.7|61321.2|61306.2|736
1623417000000|2021-06-11 13:10:00|61325.2|61310.2|61321.1|61306.1|61328.3|61313.3|61311.3|61296.3|718
1623417300000|2021-06-11 13:15:00|61321|61306|61322.3|61307.3|61329.2|61314.2|61311.9|61296.9|775
1623417600000|2021-06-11 13:20:00|61322.5|61307.5|61326.8|61311.8|61333.6|61318.6|61320.4|61305.4|805
1623417900000|2021-06-11 13:25:00|61326.6|61311.6|61324|61309|61329.6|61314.6|61315.4|61298.5|573
1623418200000|2021-06-11 13:30:00|61325.5|61310.5|61333.1|61318.1|61336.8|61321.8|61317.8|61302|614
1623418500000|2021-06-11 13:35:00|61332.9|61317.9|61360.2|61345.2|61362.7|61345.4|61322.3|61307.3|822
1623418800000|2021-06-11 13:40:00|61360.3|61345.3|61360.7|61345.7|61366.5|61350|61353.3|61337|869
1623419100000|2021-06-11 13:45:00|61361.1|61346.1|61389.6|61374.6|61392.2|61374.9|61355.4|61339.5|888
1623419400000|2021-06-11 13:50:00|61389.4|61374.4|61380.5|61365.5|61408|61392|61380.1|61362.6|874
1623419700000|2021-06-11 13:55:00|61380.4|61365.4|61357.4|61337.4|61385.7|61368|61352.6|61335.3|942
1623420000000|2021-06-11 14:00:00|61358.6|61338.6|61348.8|61333.8|61358.6|61338.6|61330.3|61310.3|900
1623420300000|2021-06-11 14:05:00|61350.3|61335.3|61381|61366|61384.8|61368.1|61345.1|61330.1|882
1623420600000|2021-06-11 14:10:00|61381.1|61366.1|61401.7|61386.7|61412.3|61394.8|61380.7|61363.1|874
1623420900000|2021-06-11 14:15:00|61403.1|61388.1|61406.5|61391.5|61407.4|61392.4|61390|61373.8|821
1623421200000|2021-06-11 14:20:00|61406.9|61391.9|61406.5|61386.5|61410.4|61394.8|61399.7|61382.5|826
1623421500000|2021-06-11 14:25:00|61406|61386|61408|61393|61410.2|61393.3|61394.6|61379.1|767
1623421800000|2021-06-11 14:30:00|61408.1|61393.1|61429.5|61414.5|61433.5|61418.5|61407|61391.8|839
1623422100000|2021-06-11 14:35:00|61430|61415|61448.8|61433.8|61452.4|61434.4|61418.5|61403.2|758
1623422400000|2021-06-11 14:40:00|61448.4|61433.4|61450|61435|61460.7|61441.1|61426.6|61408.4|909
1623422700000|2021-06-11 14:45:00|61452|61432|61435|61415|61464.3|61445.8|61430.1|61414.5|839
1623423000000|2021-06-11 14:50:00|61435.9|61415.9|61412.4|61397.4|61448.2|61429.8|61410.1|61393|870
1623423300000|2021-06-11 14:55:00|61412.5|61397.5|61416.3|61401.3|61439.3|61422.1|61407.2|61390.2|978
1623423600000|2021-06-11 15:00:00|61416.4|61401.4|61425.8|61410.8|61430|61415|61390|61372.2|956
1623423900000|2021-06-11 15:05:00|61426|61411|61426.5|61406.5|61432.8|61417.8|61414.5|61397.8|812
1623424200000|2021-06-11 15:10:00|61426.3|61406.3|61450|61435|61454|61435|61423.7|61405.1|771
1623424500000|2021-06-11 15:15:00|61452.9|61432.9|61495|61475|61503|61486.1|61450.4|61432.9|914
1623424800000|2021-06-11 15:20:00|61495.4|61475.4|61483.5|61468.5|61497.4|61480|61479|61460.8|836
1623425100000|2021-06-11 15:25:00|61486.6|61466.6|61459.7|61439.7|61488.5|61468.5|61456.5|61437.7|783
1623425400000|2021-06-11 15:30:00|61459.8|61439.8|61466.4|61451.4|61469.3|61452.1|61457.6|61437.6|683
1623425700000|2021-06-11 15:35:00|61466.1|61451.1|61449.3|61429.3|61479.5|61461.8|61447.1|61429|770
1623426000000|2021-06-11 15:40:00|61449.4|61429.4|61449.7|61429.7|61461.8|61445.8|61445.7|61428|625
1623426300000|2021-06-11 15:45:00|61446.9|61431.9|61461.5|61441.5|61463|61448|61445.4|61427|559
1623426600000|2021-06-11 15:50:00|61461.3|61441.3|61469.2|61449.2|61470.5|61452.8|61454.8|61439.3|484
1623426900000|2021-06-11 15:55:00|61469.3|61449.3|61465.4|61450.4|61475|61457|61463.4|61446.3|549
1623427200000|2021-06-11 16:00:00|61465.7|61450.7|61472.3|61457.3|61477.9|61460.3|61459.8|61441.3|685
1623427500000|2021-06-11 16:05:00|61474.7|61454.7|61471.9|61456.9|61483.3|61465.9|61467.6|61449.6|552
1623427800000|2021-06-11 16:10:00|61472.5|61457.5|61480.8|61465.8|61494.9|61477.2|61472.5|61452.7|696
1623428100000|2021-06-11 16:15:00|61480.4|61465.4|61470.4|61450.4|61482.1|61465.7|61469|61450.4|563
1623428400000|2021-06-11 16:20:00|61470.8|61450.8|61468.6|61448.6|61476.1|61458.7|61467.3|61448.1|452
1623428700000|2021-06-11 16:25:00|61468.4|61448.4|61476.9|61456.9|61477.8|61459.3|61468.3|61448.3|511
1623429000000|2021-06-11 16:30:00|61476.8|61456.8|61482|61462|61495.1|61477|61474|61456.5|690
1623429300000|2021-06-11 16:35:00|61481.9|61461.9|61486|61466|61491|61473.1|61479.4|61461.6|586
1623429600000|2021-06-11 16:40:00|61485.2|61465.2|61481.8|61461.8|61485.4|61466.7|61476.2|61456.2|552
1623429900000|2021-06-11 16:45:00|61481.9|61461.9|61479.3|61459.3|61483.3|61465.1|61476.5|61456.5|512
1623430200000|2021-06-11 16:50:00|61479.1|61459.1|61472.8|61457.8|61483.4|61463.9|61472.1|61454.9|560
1623430500000|2021-06-11 16:55:00|61472.7|61457.7|61486.3|61466.3|61487.3|61469.5|61471.6|61451.6|612
1623430800000|2021-06-11 17:00:00|61486.5|61466.5|61494.5|61474.5|61500.4|61481.9|61483.9|61464.8|579
1623431100000|2021-06-11 17:05:00|61494.6|61474.6|61503.5|61483.5|61505.9|61485.9|61491|61473|477
1623431400000|2021-06-11 17:10:00|61503.4|61483.4|61485.7|61465.7|61503.6|61483.6|61483.2|61463.2|547
1623431700000|2021-06-11 17:15:00|61486.1|61466.1|61497.8|61477.8|61499|61479.8|61485.7|61465.7|552
1623432000000|2021-06-11 17:20:00|61497.9|61477.9|61484.8|61464.8|61498.2|61478.6|61484.6|61464.6|405
1623432300000|2021-06-11 17:25:00|61484.7|61464.7|61487.9|61467.9|61492.3|61473.1|61484.4|61464.4|389
1623432600000|2021-06-11 17:30:00|61488|61468|61480.7|61460.7|61494.2|61474.2|61478.8|61458.8|421
1623432900000|2021-06-11 17:35:00|61480.9|61460.9|61479.2|61459.2|61487.1|61467.1|61476.8|61456.8|487
1623433200000|2021-06-11 17:40:00|61479.1|61459.1|61479|61459|61481.6|61461.6|61474.2|61454.2|389
1623433500000|2021-06-11 17:45:00|61479.1|61459.1|61479.9|61459.9|61480.3|61461.6|61474.5|61454.5|373
1623433800000|2021-06-11 17:50:00|61480.1|61460.1|61477.1|61457.1|61480.1|61460.1|61474.2|61454.2|386
1623434100000|2021-06-11 17:55:00|61477|61457|61470.3|61450.3|61479.6|61459.6|61466.5|61447.2|479
1623434400000|2021-06-11 18:00:00|61470.1|61450.1|61461.5|61441.5|61470.1|61450.1|61460.5|61440.5|542
1623434700000|2021-06-11 18:05:00|61461.6|61441.6|61460.2|61440.2|61464.3|61445.3|61451.3|61434.9|541
1623435000000|2021-06-11 18:10:00|61460.1|61440.1|61465|61445|61470.5|61451.2|61460.1|61440.1|474
1623435300000|2021-06-11 18:15:00|61465.1|61445.1|61469|61449|61470.1|61450.1|61462.4|61444|499
1623435600000|2021-06-11 18:20:00|61469.1|61449.1|61474.4|61454.4|61475.4|61455.4|61466.2|61446.2|448
1623435900000|2021-06-11 18:25:00|61474.5|61454.5|61478|61458|61480.2|61460.2|61469.4|61449.4|616
1623436200000|2021-06-11 18:30:00|61477.8|61457.8|61472.3|61452.3|61480.2|61460.2|61471.3|61451.3|509
1623436500000|2021-06-11 18:35:00|61472.2|61452.2|61468|61448|61474.7|61454.7|61463.9|61446.9|440
1623436800000|2021-06-11 18:40:00|61468.1|61448.1|61467.5|61447.5|61472.4|61454.5|61464.2|61444.2|342
1623437100000|2021-06-11 18:45:00|61467.6|61447.6|61472.4|61452.4|61473.5|61453.5|61464|61445.3|363
1623437400000|2021-06-11 18:50:00|61472.2|61452.2|61470.5|61450.5|61473.8|61456.1|61469|61449.5|340
1623437700000|2021-06-11 18:55:00|61470.2|61450.2|61454.6|61434.6|61473.7|61453.7|61452.5|61432.5|542
1623438000000|2021-06-11 19:00:00|61453.8|61433.8|61453|61433|61456.3|61438.5|61451.4|61431.4|606
1623438300000|2021-06-11 19:05:00|61453.2|61433.2|61458.5|61438.5|61459.6|61439.6|61447.3|61429.7|377
1623438600000|2021-06-11 19:10:00|61458.2|61438.2|61454.8|61434.8|61458.7|61439.5|61452.9|61434|393
1623438900000|2021-06-11 19:15:00|61454.6|61434.6|61446.6|61426.6|61455.1|61435.1|61444.8|61425.3|388
1623439200000|2021-06-11 19:20:00|61446.7|61426.7|61446.5|61426.5|61448|61428.2|61442.7|61422.7|516
1623439500000|2021-06-11 19:25:00|61446.3|61426.3|61442.5|61422.5|61447.4|61427.4|61438.4|61420.9|463
1623439800000|2021-06-11 19:30:00|61442.3|61422.3|61438.3|61418.3|61444.8|61426.1|61438.3|61418.3|274
1623440100000|2021-06-11 19:35:00|61438.6|61418.6|61438.8|61418.8|61440.1|61422|61436.2|61417.3|327
1623440400000|2021-06-11 19:40:00|61438.7|61418.7|61430.5|61415.5|61439.5|61419.8|61429.8|61410.7|413
1623440700000|2021-06-11 19:45:00|61430.4|61415.4|61428.6|61408.6|61434.9|61415.6|61428.6|61408.6|480
1623441000000|2021-06-11 19:50:00|61428.3|61408.3|61426.1|61406.1|61430.5|61412.6|61425|61405.3|487
1623441300000|2021-06-11 19:55:00|61426.2|61406.2|61423|61403|61430.7|61413.3|61420.1|61401|633
1623441600000|2021-06-11 20:00:00|61422.8|61402.8|61418.2|61398.2|61425.9|61405.9|61417.1|61397.1|549
1623441900000|2021-06-11 20:05:00|61418.1|61398.1|61419.3|61399.3|61420.1|61400.1|61413.3|61393.3|384
1623442200000|2021-06-11 20:10:00|61419.2|61399.2|61423.4|61403.4|61426.1|61406.1|61418.2|61398.2|338
1623442500000|2021-06-11 20:15:00|61423.5|61403.5|61429.1|61409.1|61429.9|61409.9|61421.8|61402.8|258
1623442800000|2021-06-11 20:20:00|61428.1|61408.1|61430.5|61410.5|61430.7|61410.7|61424.9|61404.9|249
1623443100000|2021-06-11 20:25:00|61430.6|61410.6|61431|61411|61433.2|61413.2|61427.5|61410|278
1623443400000|2021-06-11 20:30:00|61431.7|61411.7|61439.8|61419.8|61440|61420.2|61428.5|61408.5|263
1623443700000|2021-06-11 20:35:00|61439.6|61419.6|61439.1|61419.1|61442.8|61422.9|61435.7|61416.8|279
1623444000000|2021-06-11 20:40:00|61440|61420|61437.6|61417.6|61445.4|61425.5|61435.3|61417|289
1623444300000|2021-06-11 20:45:00|61437.5|61417.5|61443.1|61423.1|61446.5|61426.5|61430.8|61410.8|351
1623444600000|2021-06-11 20:50:00|61443.2|61423.2|61434.5|61414.5|61444.8|61424.8|61431.9|61411.9|346
1623444900000|2021-06-11 20:55:00|61434.4|61414.4|61425.3|61405.3|61436.1|61416.1|61423.8|61403.8|226
1623614400000|2021-06-13 20:00:00|61350.7|61243.7|61350.7|61243.7|61350.7|61243.7|61350.7|61243.7|1
1623616200000|2021-06-13 20:30:00|61458.1|61366.9|61350.7|61243.7|61458.1|61366.9|61350.7|61243.7|2
1623617400000|2021-06-13 20:50:00|61480.6|61373.6|61480.6|61373.6|61480.6|61373.6|61480.6|61373.6|1
1623617700000|2021-06-13 20:55:00|61457.8|61366.7|61427.9|61397.9|61457.8|61397.9|61427.9|61366.7|2
1623618000000|2021-06-13 21:00:00|61474.5|61367.5|61431.3|61401.3|61474.5|61401.3|61430.9|61367.5|6
1623618300000|2021-06-13 21:05:00|61429.9|61399.9|61473.8|61366.8|61475.8|61406.8|61423.5|61366.8|35
1623618600000|2021-06-13 21:10:00|61470.2|61365.5|61424.6|61394.6|61470.2|61406.2|61424.6|61365.5|79
1623618900000|2021-06-13 21:15:00|61424.9|61394.9|61440.4|61410.4|61462.2|61413.8|61418.3|61375.3|163
1623619200000|2021-06-13 21:20:00|61439.4|61409.4|61439.9|61409.9|61461.2|61410.1|61427.9|61383.5|148
1623619500000|2021-06-13 21:25:00|61439.7|61409.7|61435.7|61405.7|61465.2|61414.8|61430.3|61385.2|109
1623619800000|2021-06-13 21:30:00|61438.5|61408.5|61428.2|61398.2|61466.3|61421.8|61421.2|61368|182
1623620100000|2021-06-13 21:35:00|61429.4|61399.4|61436.6|61406.6|61457.8|61412.4|61427.7|61385.4|141
1623620400000|2021-06-13 21:40:00|61440.6|61410.6|61438.8|61408.8|61445.1|61415.1|61432.1|61402.1|62
1623620700000|2021-06-13 21:45:00|61438.5|61408.5|61439.4|61404.8|61445.3|61412.6|61429.2|61396.6|198
1623621000000|2021-06-13 21:50:00|61433.9|61404.7|61438.9|61405.8|61439.2|61410.8|61431.7|61398.7|169
1623621300000|2021-06-13 21:55:00|61432.1|61410.2|61421.2|61380.9|61447.4|61411.4|61420|61373.5|211
1623621600000|2021-06-13 22:00:00|61421.4|61382.4|61434.8|61413.8|61451.8|61425.9|61421.4|61379.6|525
1623621900000|2021-06-13 22:05:00|61434.1|61414.1|61440.3|61420.3|61441.2|61421.2|61428.6|61402.3|496
1623622200000|2021-06-13 22:10:00|61440.5|61420.5|61416.6|61396.6|61441.1|61421.1|61416|61396|313
1623622500000|2021-06-13 22:15:00|61416.4|61396.4|61419.2|61399.2|61423.4|61403.4|61413.5|61393.5|244
1623622800000|2021-06-13 22:20:00|61419.4|61399.4|61415.5|61395.5|61420.6|61400.6|61407.9|61387.9|302
1623623100000|2021-06-13 22:25:00|61415.6|61395.6|61414.6|61394.6|61417.6|61397.6|61412.3|61392.3|301
1623623400000|2021-06-13 22:30:00|61414.7|61394.7|61412.4|61392.4|61417.7|61397.7|61410.8|61390.8|294
1623623700000|2021-06-13 22:35:00|61415.1|61395.1|61407.7|61387.7|61431.7|61411.7|61407|61387|473
1623624000000|2021-06-13 22:40:00|61407.8|61387.8|61410.2|61390.2|61410.8|61390.8|61405.1|61385.1|255
1623624300000|2021-06-13 22:45:00|61410.1|61390.1|61409.7|61389.7|61410.8|61390.8|61406.4|61386.4|224
1623624600000|2021-06-13 22:50:00|61409.8|61389.8|61415.7|61395.7|61415.9|61395.9|61409.4|61389.4|210
1623624900000|2021-06-13 22:55:00|61415.5|61395.5|61416|61396|61422.9|61402.9|61412.1|61392.1|273
1623625200000|2021-06-13 23:00:00|61416.3|61396.3|61417.8|61397.8|61420.7|61400.7|61414|61394|279
1623625500000|2021-06-13 23:05:00|61417.6|61397.6|61413.8|61393.8|61420.7|61400.7|61412.1|61392.1|201
1623625800000|2021-06-13 23:10:00|61413.6|61393.6|61417.9|61397.9|61418.6|61398.6|61413.5|61393.5|192
1623626100000|2021-06-13 23:15:00|61417.5|61397.5|61420.9|61400.9|61421.4|61401.4|61414.7|61396.9|190
1623626400000|2021-06-13 23:20:00|61420.3|61400.3|61421.4|61401.4|61425.5|61405.5|61419.5|61399.5|165
1623626700000|2021-06-13 23:25:00|61421.3|61401.3|61415|61395|61421.3|61401.3|61414.8|61394.8|243
1623627000000|2021-06-13 23:30:00|61414.9|61394.9|61415.2|61395.2|61417.8|61397.8|61414.3|61394.3|233
1623627300000|2021-06-13 23:35:00|61415.1|61395.1|61415.4|61395.4|61418.2|61398.2|61414.9|61394.9|158
1623627600000|2021-06-13 23:40:00|61415.3|61395.3|61413.3|61393.3|61415.7|61395.7|61409.5|61389.5|247
1623627900000|2021-06-13 23:45:00|61413.2|61393.2|61424.4|61404.4|61424.9|61404.9|61409.9|61392.2|335
1623628200000|2021-06-13 23:50:00|61424.3|61404.3|61417.2|61397.2|61428.6|61408.6|61414.8|61394.8|328
1623628500000|2021-06-13 23:55:00|61417.7|61397.7|61418.5|61398.5|61420|61400|61414.3|61394.4|301
1623628800000|2021-06-14 00:00:00|61418.3|61398.3|61433.5|61413.5|61437.7|61417.7|61414.6|61394.6|629
1623629100000|2021-06-14 00:05:00|61433.6|61413.6|61447.9|61427.9|61452.2|61432.2|61432.3|61412.5|538
1623629400000|2021-06-14 00:10:00|61448.1|61428.1|61443.9|61423.9|61449.5|61432.4|61439|61419|495
1623629700000|2021-06-14 00:15:00|61443.7|61423.7|61443|61423|61447.9|61429.8|61439.8|61421.5|348
1623630000000|2021-06-14 00:20:00|61443.1|61423.1|61442.4|61422.4|61446.1|61428.7|61437.5|61417.5|395
1623630300000|2021-06-14 00:25:00|61442.5|61422.5|61440.5|61420.5|61448.6|61428.6|61438.6|61418.8|457
1623630600000|2021-06-14 00:30:00|61440.8|61420.8|61445.4|61425.4|61451.1|61431.1|61439.9|61419.9|546
1623630900000|2021-06-14 00:35:00|61445.6|61425.6|61455.4|61435.4|61458.6|61438.6|61443.9|61423.9|443
1623631200000|2021-06-14 00:40:00|61455.5|61435.5|61450.9|61430.9|61456|61436|61445|61425|450
1623631500000|2021-06-14 00:45:00|61451.2|61431.2|61453.3|61433.3|61455.7|61436.4|61447.5|61429.7|417
1623631800000|2021-06-14 00:50:00|61453|61433|61469.4|61449.4|61470.4|61451.2|61450.1|61430.6|686
1623632100000|2021-06-14 00:55:00|61468.1|61448.1|61466.1|61446.1|61474.1|61454.1|61464|61444.3|499
1623632400000|2021-06-14 01:00:00|61466.4|61446.4|61471.4|61451.4|61475.9|61455.9|61461.7|61441.7|674
1623632700000|2021-06-14 01:05:00|61470.6|61450.6|61459.1|61439.1|61471.5|61451.9|61457.3|61437.3|537
1623633000000|2021-06-14 01:10:00|61459.8|61439.8|61477.8|61457.8|61478.6|61458.6|61457.3|61437.3|553
1623633300000|2021-06-14 01:15:00|61477.9|61457.9|61489.4|61469.4|61491.3|61471.3|61471.8|61451.8|614
1623633600000|2021-06-14 01:20:00|61489.3|61469.3|61468.7|61448.7|61490.8|61470.8|61468.4|61448.4|591
1623633900000|2021-06-14 01:25:00|61468.6|61448.6|61470.6|61450.6|61474.1|61454.1|61467.6|61448.1|369
1623634200000|2021-06-14 01:30:00|61470.4|61450.4|61467.9|61447.9|61473.5|61455.4|61465.9|61445.9|394
1623634500000|2021-06-14 01:35:00|61468.2|61448.2|61469.2|61449.2|61471.4|61451.4|61459.8|61440|435
1623634800000|2021-06-14 01:40:00|61470.2|61450.2|61463.9|61443.9|61470.9|61452.5|61459.7|61439.7|420
1623635100000|2021-06-14 01:45:00|61463.8|61443.8|61458.9|61438.9|61464.4|61444.4|61458.9|61438.9|312
1623635400000|2021-06-14 01:50:00|61459|61439|61462.3|61442.3|61463.3|61443.3|61456|61437|331
1623635700000|2021-06-14 01:55:00|61462.4|61442.4|61465.5|61445.5|61465.8|61447.8|61459.9|61442|338
1623636000000|2021-06-14 02:00:00|61465.4|61445.4|61458|61443|61465.6|61445.6|61457.7|61439.7|386
1623636300000|2021-06-14 02:05:00|61458.2|61443.2|61459.9|61439.9|61464|61445.8|61457|61438.2|398
1623636600000|2021-06-14 02:10:00|61460|61440|61461.3|61441.3|61463.5|61445.8|61455.4|61437.5|355
1623636900000|2021-06-14 02:15:00|61460|61440|61455.5|61435.5|61460.8|61441|61454.8|61434.8|411
1623637200000|2021-06-14 02:20:00|61455.6|61435.6|61450.3|61430.3|61455.7|61435.7|61447.9|61429.8|451
1623637500000|2021-06-14 02:25:00|61450.7|61430.7|61448.9|61428.9|61453|61435.2|61447.1|61428.1|428
1623637800000|2021-06-14 02:30:00|61448.6|61428.6|61450.3|61430.3|61453.6|61433.9|61443.3|61424.8|434
1623638100000|2021-06-14 02:35:00|61450.1|61430.1|61448.5|61428.5|61453.2|61433.2|61444.4|61425.8|440
1623638400000|2021-06-14 02:40:00|61448.2|61428.2|61452.1|61432.1|61455.9|61435.9|61445.2|61426.8|351
1623638700000|2021-06-14 02:45:00|61452.2|61432.2|61463.3|61443.3|61463.6|61443.6|61447.6|61429.8|395
1623639000000|2021-06-14 02:50:00|61463.2|61443.2|61467.3|61447.3|61472.3|61453.1|61460.4|61442.8|467
1623639300000|2021-06-14 02:55:00|61468.4|61448.4|61471.2|61451.2|61471.3|61454.3|61465.8|61445.8|402
1623639600000|2021-06-14 03:00:00|61471|61451|61474.1|61454.1|61476.7|61459.6|61468.2|61450|368
1623639900000|2021-06-14 03:05:00|61474|61454|61480.7|61460.7|61481.7|61463.9|61473.3|61454|291
1623640200000|2021-06-14 03:10:00|61480.9|61460.9|61471.8|61451.8|61480.9|61460.9|61467.9|61449.9|308
1623640500000|2021-06-14 03:15:00|61472.1|61452.1|61468|61448|61473.9|61455.5|61466|61446|404
1623640800000|2021-06-14 03:20:00|61467.9|61447.9|61472.8|61452.8|61479|61460.8|61465.4|61445.4|438
1623641100000|2021-06-14 03:25:00|61472.7|61452.7|61476.3|61456.3|61478.9|61459|61468.2|61449.8|438
1623641400000|2021-06-14 03:30:00|61476.5|61456.5|61489.2|61469.2|61489.8|61469.8|61476.5|61456.5|485
1623641700000|2021-06-14 03:35:00|61489.4|61469.4|61478.1|61458.1|61494.5|61474.5|61477.6|61457.6|552
1623642000000|2021-06-14 03:40:00|61478|61458|61477.5|61457.5|61479|61461.1|61473.1|61453.1|371
1623642300000|2021-06-14 03:45:00|61477.2|61457.2|61476|61456|61479.6|61462.3|61472.1|61454.4|304
1623642600000|2021-06-14 03:50:00|61476.2|61456.2|61473.5|61453.5|61477.3|61457.3|61471.2|61451.2|258
1623642900000|2021-06-14 03:55:00|61473.6|61453.6|61468.7|61448.7|61474.6|61456.2|61467.2|61447.2|219
1623643200000|2021-06-14 04:00:00|61468.6|61448.6|61479|61459|61479.3|61459.3|61466|61448|469
1623643500000|2021-06-14 04:05:00|61479.2|61459.2|61473.3|61453.3|61479.2|61459.2|61465.8|61445.8|464
1623643800000|2021-06-14 04:10:00|61472.8|61452.8|61479.4|61459.4|61479.6|61459.6|61469.8|61449.8|409
1623644100000|2021-06-14 04:15:00|61480.1|61460.1|61476.3|61456.3|61482|61462|61473.9|61455.2|406
1623644400000|2021-06-14 04:20:00|61476.4|61456.4|61478.2|61458.2|61480.2|61462.5|61474.3|61455.7|316
1623644700000|2021-06-14 04:25:00|61478.1|61458.1|61476.3|61456.3|61480.1|61460.1|61471.5|61453.3|345
1623645000000|2021-06-14 04:30:00|61476.2|61456.2|61479.2|61464.2|61482.3|61464.4|61471.6|61452|409
1623645300000|2021-06-14 04:35:00|61481.8|61461.8|61475.1|61455.1|61482.5|61465.1|61475.1|61455.1|335
1623645600000|2021-06-14 04:40:00|61474.3|61454.3|61471.1|61456.1|61477.7|61460|61470.9|61451.1|324
1623645900000|2021-06-14 04:45:00|61470.9|61455.9|61471.5|61451.5|61475.9|61457.8|61468.9|61448.9|330
1623646200000|2021-06-14 04:50:00|61471.6|61451.6|61469.1|61449.1|61472.1|61454.2|61466.5|61448|290
1623646500000|2021-06-14 04:55:00|61469|61449|61445.6|61425.6|61469.3|61451.8|61443.1|61423.1|565
1623646800000|2021-06-14 05:00:00|61445.5|61425.5|61454.5|61434.5|61457|61437|61445.5|61425.5|451
1623647100000|2021-06-14 05:05:00|61454.4|61434.4|61451.5|61431.5|61457|61439|61451|61431|342
1623647400000|2021-06-14 05:10:00|61451.6|61431.6|61454.6|61434.6|61457.9|61437.9|61448|61428|284
1623647700000|2021-06-14 05:15:00|61454.8|61434.8|61457.5|61437.5|61457.7|61438.3|61452.7|61434.2|366
1623648000000|2021-06-14 05:20:00|61457.8|61437.8|61454.6|61434.6|61458|61440.9|61450.7|61430.7|218
1623648300000|2021-06-14 05:25:00|61453.7|61433.7|61453.9|61433.9|61454.5|61434.5|61447.5|61429.1|342
1623648600000|2021-06-14 05:30:00|61454|61434|61458.8|61438.8|61461.1|61442|61454|61434|374
1623648900000|2021-06-14 05:35:00|61458.7|61438.7|61454.4|61434.4|61459.9|61441.7|61454.1|61434.1|302
1623649200000|2021-06-14 05:40:00|61454.5|61434.5|61440|61420|61457.7|61440.2|61438.8|61418.8|403
1623649500000|2021-06-14 05:45:00|61439.9|61419.9|61437.9|61417.9|61445.3|61425.3|61437.6|61417.6|389
1623649800000|2021-06-14 05:50:00|61438.1|61418.1|61433|61413|61438.6|61418.6|61432|61412.8|395
1623650100000|2021-06-14 05:55:00|61433.1|61413.1|61441.6|61421.6|61441.9|61421.9|61431.1|61411.1|442
1623650400000|2021-06-14 06:00:00|61442.3|61422.3|61456.8|61436.8|61475|61455|61442.3|61422.3|647
1623650700000|2021-06-14 06:05:00|61457.6|61437.6|61462.8|61442.8|61474.6|61454.6|61452.8|61435|646
1623651000000|2021-06-14 06:10:00|61462.9|61442.9|61456.9|61441.9|61494.9|61474.9|61456.3|61438.5|689
1623651300000|2021-06-14 06:15:00|61456.7|61441.7|61478.1|61458.1|61480.6|61460.6|61452.9|61433.5|647
1623651600000|2021-06-14 06:20:00|61478|61458|61476.5|61461.5|61491.1|61471.1|61470|61451.7|696
1623651900000|2021-06-14 06:25:00|61478.9|61458.9|61480.3|61465.3|61491.8|61473.6|61473.9|61456.7|683
1623652200000|2021-06-14 06:30:00|61481.7|61461.7|61467.3|61452.3|61485.3|61468.1|61466|61448.8|615
1623652500000|2021-06-14 06:35:00|61467.5|61452.5|61462.4|61447.4|61478.3|61463.3|61453.6|61436.4|624
1623652800000|2021-06-14 06:40:00|61462.6|61447.6|61446.8|61431.8|61472.1|61454.6|61438.9|61420|703
1623653100000|2021-06-14 06:45:00|61447|61432|61429.2|61414.2|61455.5|61440|61428.3|61412.4|662
1623653400000|2021-06-14 06:50:00|61429|61414|61426.7|61411.7|61437.9|61418.9|61419.5|61402.4|593
1623653700000|2021-06-14 06:55:00|61427.3|61412.3|61445.6|61430.6|61451.6|61434.3|61426.6|61411.6|726
1623654000000|2021-06-14 07:00:00|61446.6|61431.6|61431.7|61416.7|61452.1|61434.3|61417.5|61400.4|817
1623654300000|2021-06-14 07:05:00|61431.9|61416.9|61471.4|61451.4|61474|61456.7|61428|61413|780
1623654600000|2021-06-14 07:10:00|61471.2|61451.2|61458.2|61443.2|61497.4|61479.7|61455.3|61440.3|823
1623654900000|2021-06-14 07:15:00|61458.3|61443.3|61427.9|61412.9|61461.4|61445.9|61425.1|61407.4|822
1623655200000|2021-06-14 07:20:00|61427.7|61412.7|61446.8|61426.8|61446.8|61429.1|61423.2|61405.7|810
1623655500000|2021-06-14 07:25:00|61446.5|61426.5|61409.1|61394.1|61446.5|61429.6|61388.9|61368.9|781
1623655800000|2021-06-14 07:30:00|61409.2|61394.2|61396.1|61381.1|61418.7|61403.7|61385.3|61367.7|765
1623656100000|2021-06-14 07:35:00|61396.2|61381.2|61384.2|61369.2|61396.8|61381.8|61378.6|61363.6|781
1623656400000|2021-06-14 07:40:00|61384.8|61369.8|61369.4|61354.4|61387.3|61372.3|61364.1|61349.1|738
1623656700000|2021-06-14 07:45:00|61370.4|61355.4|61370.9|61355.9|61377.9|61361.6|61358.9|61343.9|757
1623657000000|2021-06-14 07:50:00|61370.6|61355.6|61389.4|61374.4|61393.7|61378.7|61369.1|61354.1|644
1623657300000|2021-06-14 07:55:00|61389.3|61374.3|61370.4|61355.4|61391.8|61376.8|61370.4|61355.4|702
1623657600000|2021-06-14 08:00:00|61370.7|61355.7|61374.8|61359.8|61388.9|61373.9|61370.2|61355.2|691
1623657900000|2021-06-14 08:05:00|61375.4|61360.4|61383.5|61363.5|61388.6|61371.5|61367|61352|635
1623658200000|2021-06-14 08:10:00|61383.3|61363.3|61388.3|61373.3|61391.7|61376.7|61375|61360|606
1623658500000|2021-06-14 08:15:00|61388.5|61373.5|61409.4|61394.4|61410|61395|61386.3|61371.3|614
1623658800000|2021-06-14 08:20:00|61409.3|61394.3|61414.5|61399.5|61420.4|61405.2|61403.7|61388.7|641
1623659100000|2021-06-14 08:25:00|61414.2|61399.2|61419.8|61404.8|61421.2|61406.2|61413|61396.6|594
1623659400000|2021-06-14 08:30:00|61419.6|61404.6|61401.2|61386.2|61422|61407|61400.8|61385.8|674
1623659700000|2021-06-14 08:35:00|61401.1|61386.1|61419.3|61404.3|61431.7|61416.1|61393.4|61378.4|678
1623660000000|2021-06-14 08:40:00|61419.2|61404.2|61404.3|61389.3|61420.7|61404.6|61400.3|61382.9|627
1623660300000|2021-06-14 08:45:00|61404.2|61389.2|61394.6|61379.6|61405|61390|61385.2|61370.2|645
1623660600000|2021-06-14 08:50:00|61394.7|61379.7|61394.3|61379.3|61400|61385|61391.2|61376.2|525
1623660900000|2021-06-14 08:55:00|61395.1|61380.1|61420.7|61400.7|61420.7|61403.6|61395.1|61380.1|633
1623661200000|2021-06-14 09:00:00|61420.1|61400.1|61393.9|61378.9|61420.9|61405.3|61392.7|61377.7|627
1623661500000|2021-06-14 09:05:00|61394|61379|61391.9|61376.9|61395.9|61379.1|61384|61366.9|510
1623661800000|2021-06-14 09:10:00|61392.2|61377.2|61379.3|61364.3|61395.6|61380.6|61379.1|61361.4|596
1623662100000|2021-06-14 09:15:00|61379.6|61364.6|61369.9|61354.9|61390|61372.4|61368.8|61351.7|718
1623662400000|2021-06-14 09:20:00|61369.4|61354.4|61384.2|61369.2|61391|61373.6|61369.2|61351.8|533
1623662700000|2021-06-14 09:25:00|61384|61369|61376.7|61361.7|61388.1|61372.4|61374.8|61359.8|521
1623663000000|2021-06-14 09:30:00|61375.4|61360.4|61377.7|61362.7|61384.9|61367.2|61367.1|61350.8|593
1623663300000|2021-06-14 09:35:00|61378|61363|61373.5|61358.5|61381.8|61366.8|61364.6|61349.6|616
1623663600000|2021-06-14 09:40:00|61373.2|61358.2|61383.6|61368.6|61384.7|61369.7|61365.9|61349.6|484
1623663900000|2021-06-14 09:45:00|61383.3|61368.3|61388.2|61373.2|61391|61376|61382.4|61367.4|481
1623664200000|2021-06-14 09:50:00|61388.3|61373.3|61394.7|61379.7|61397.7|61381|61386.5|61370.8|478
1623664500000|2021-06-14 09:55:00|61394.5|61379.5|61397|61382|61401.2|61384.6|61391.6|61376.6|549
1623664800000|2021-06-14 10:00:00|61397.2|61382.2|61396.7|61381.7|61399.5|61384.5|61386|61371|487
1623665100000|2021-06-14 10:05:00|61396.5|61381.5|61398.9|61383.9|61398.9|61383.9|61387.3|61372.3|521
1623665400000|2021-06-14 10:10:00|61398.8|61383.8|61387|61372|61399|61384|61377.8|61362.8|596
1623665700000|2021-06-14 10:15:00|61386.4|61371.4|61397.3|61382.3|61404.6|61389.6|61386|61371|584
1623666000000|2021-06-14 10:20:00|61398|61383|61398.2|61383.2|61402.3|61387.3|61393.4|61378.4|447
1623666300000|2021-06-14 10:25:00|61397.6|61382.6|61374.7|61359.7|61397.6|61382.6|61371.6|61356.6|582
1623666600000|2021-06-14 10:30:00|61374.8|61359.8|61374.8|61359.8|61381.8|61366.8|61373.5|61358.5|650
1623666900000|2021-06-14 10:35:00|61373.8|61358.8|61359.7|61344.7|61376.9|61361.9|61356|61341|589
1623667200000|2021-06-14 10:40:00|61359.4|61344.4|61361.4|61346.4|61361.8|61346.8|61353|61338|493
1623667500000|2021-06-14 10:45:00|61361.2|61346.2|61355.5|61340.5|61371.6|61356.6|61352.9|61337.9|544
1623667800000|2021-06-14 10:50:00|61356|61341|61353.5|61338.5|61358.9|61343.9|61349.9|61331.8|589
1623668100000|2021-06-14 10:55:00|61353.3|61338.3|61356.3|61341.3|61361.5|61346.5|61336.6|61321.6|704
1623668400000|2021-06-14 11:00:00|61355.6|61340.6|61368.5|61353.5|61375.1|61360.1|61355.1|61340.1|767
1623668700000|2021-06-14 11:05:00|61368.4|61353.4|61371.5|61356.5|61373.7|61358.7|61363.8|61348.8|529
1623669000000|2021-06-14 11:10:00|61371|61356|61373.6|61358.6|61376.2|61361.2|61366.9|61351.9|607
1623669300000|2021-06-14 11:15:00|61373.2|61358.2|61365.4|61350.4|61383.2|61368.2|61363.1|61348.1|498
1623669600000|2021-06-14 11:20:00|61365.1|61350.1|61363.2|61348.2|61367.3|61352.3|61359.9|61344.9|535
1623669900000|2021-06-14 11:25:00|61363.3|61348.3|61365.4|61350.4|61369.6|61354.6|61356.3|61340.8|429
1623670200000|2021-06-14 11:30:00|61365.5|61350.5|61365.6|61350.6|61367.6|61352.6|61355.2|61340.2|605
1623670500000|2021-06-14 11:35:00|61365.3|61350.3|61367.7|61352.7|61371|61356|61364|61349|495
1623670800000|2021-06-14 11:40:00|61369.9|61354.9|61365.3|61350.3|61373.8|61358.8|61359.5|61344.5|548
1623671100000|2021-06-14 11:45:00|61365.2|61350.2|61376|61361|61376|61361|61356.4|61341.4|608
1623671400000|2021-06-14 11:50:00|61375.8|61360.8|61372.9|61357.9|61376.6|61361.6|61366.5|61351.5|550
1623671700000|2021-06-14 11:55:00|61373.3|61358.3|61381.4|61366.4|61385.2|61370.2|61370|61355|670
1623672000000|2021-06-14 12:00:00|61380.5|61365.5|61378.7|61363.7|61380.6|61365.6|61367.3|61352.3|686
1623672300000|2021-06-14 12:05:00|61378.5|61363.5|61392.5|61377.5|61396.7|61379.2|61373.7|61358.7|651
1623672600000|2021-06-14 12:10:00|61393.1|61378.1|61400.5|61385.5|61404.8|61388.1|61383.7|61368.7|637
1623672900000|2021-06-14 12:15:00|61399.4|61384.4|61392.4|61377.4|61401.2|61386.2|61388.7|61373.7|661
1623673200000|2021-06-14 12:20:00|61392.7|61377.7|61392.1|61377.1|61395.6|61380.6|61390.8|61375.8|702
1623673500000|2021-06-14 12:25:00|61392|61377|61383.5|61368.5|61394.8|61379.8|61382.4|61367.4|690
1623673800000|2021-06-14 12:30:00|61383.8|61368.8|61365.8|61350.8|61384.3|61369.3|61357.9|61342.9|758
1623674100000|2021-06-14 12:35:00|61365|61350|61371.6|61356.6|61376.7|61361.7|61359.2|61344.2|755
1623674400000|2021-06-14 12:40:00|61370.9|61355.9|61389|61374|61389|61374|61362.6|61347.6|686
1623674700000|2021-06-14 12:45:00|61388.5|61373.5|61391.8|61376.8|61396.6|61381.6|61382.1|61367.1|760
1623675000000|2021-06-14 12:50:00|61391.5|61376.5|61386.8|61371.8|61391.7|61376.7|61375.7|61360.7|602
1623675300000|2021-06-14 12:55:00|61388.3|61373.3|61364.2|61349.2|61394.7|61379.7|61362.1|61347.1|723
1623675600000|2021-06-14 13:00:00|61364.1|61349.1|61341.4|61326.4|61377.1|61362.1|61333.5|61318.5|821
1623675900000|2021-06-14 13:05:00|61341.3|61326.3|61329.7|61314.7|61346.7|61331.7|61324.8|61309.3|702
1623676200000|2021-06-14 13:10:00|61332.7|61312.7|61317.4|61302.4|61341.2|61326.2|61314.1|61296.1|758
1623676500000|2021-06-14 13:15:00|61317.3|61302.3|61324.5|61309.5|61327.4|61312.4|61312|61295|764
1623676800000|2021-06-14 13:20:00|61324.7|61309.7|61321.4|61306.4|61325.8|61310.8|61308.8|61293.8|734
1623677100000|2021-06-14 13:25:00|61321.1|61306.1|61319.8|61304.8|61338.3|61323.3|61316.8|61301.8|670
1623677400000|2021-06-14 13:30:00|61319.6|61304.6|61332.1|61317.1|61344|61327|61319.6|61304.6|656
1623677700000|2021-06-14 13:35:00|61331.6|61316.6|61335.8|61315.8|61335.8|61317.8|61316|61301|717
1623678000000|2021-06-14 13:40:00|61335.7|61315.7|61342.7|61327.7|61351.8|61334.5|61329.3|61314.3|687
1623678300000|2021-06-14 13:45:00|61342.3|61327.3|61343.2|61328.2|61357.6|61340.2|61338.4|61322|744
1623678600000|2021-06-14 13:50:00|61343.1|61328.1|61364.4|61349.4|61368|61351.4|61334.8|61317.7|877
1623678900000|2021-06-14 13:55:00|61364.9|61349.9|61352|61337|61366.1|61349.9|61347.2|61329.9|929
1623679200000|2021-06-14 14:00:00|61352.2|61337.2|61359.7|61344.7|61362.7|61346.5|61347.4|61330.1|851
1623679500000|2021-06-14 14:05:00|61359.6|61344.6|61363.8|61348.8|61364.8|61349.2|61350.1|61333.7|741
1623679800000|2021-06-14 14:10:00|61363.6|61348.6|61342.2|61327.2|61364.3|61348.6|61340.2|61323.1|779
1623680100000|2021-06-14 14:15:00|61342.1|61327.1|61354.8|61339.8|61357.5|61341|61342.1|61327.1|812
1623680400000|2021-06-14 14:20:00|61354.3|61339.3|61334.7|61319.7|61359.5|61342.8|61333.7|61318.1|716
1623680700000|2021-06-14 14:25:00|61334.3|61319.3|61320.8|61300.8|61339.8|61324.4|61316.3|61299.4|774
1623681000000|2021-06-14 14:30:00|61318.8|61303.8|61324.4|61309.4|61334.8|61318.1|61316.1|61299.4|819
1623681300000|2021-06-14 14:35:00|61324.5|61309.5|61310.2|61295.2|61332.5|61316.7|61307.8|61290.8|829
1623681600000|2021-06-14 14:40:00|61310.3|61295.3|61322.5|61302.5|61329.3|61313|61308.5|61291|700
1623681900000|2021-06-14 14:45:00|61322.8|61302.8|61314.9|61299.9|61323.2|61308.2|61308.1|61293.1|750
1623682200000|2021-06-14 14:50:00|61314.8|61299.8|61332.1|61317.1|61339.7|61324.7|61311.3|61293.9|818
1623682500000|2021-06-14 14:55:00|61332|61317|61341.8|61326.8|61346.3|61329.8|61315.9|61299.2|945
1623682800000|2021-06-14 15:00:00|61340.9|61325.9|61338.5|61318.5|61345.8|61330.8|61334.4|61316.7|759
1623683100000|2021-06-14 15:05:00|61337.8|61317.8|61340|61325|61340.3|61325.3|61325.6|61310.3|630
1623683400000|2021-06-14 15:10:00|61339.8|61324.8|61335.3|61320.3|61345.7|61328.8|61334.2|61317.8|583
1623683700000|2021-06-14 15:15:00|61335.4|61320.4|61327.1|61312.1|61341.3|61326.3|61324.9|61308.5|644
1623684000000|2021-06-14 15:20:00|61326.6|61311.6|61337.5|61317.5|61338.5|61323.3|61320.7|61303.5|600
1623684300000|2021-06-14 15:25:00|61337.3|61317.3|61339.8|61324.8|61342.9|61327.9|61334.7|61317.2|514
1623684600000|2021-06-14 15:30:00|61339.7|61324.7|61344.2|61329.2|61349.2|61333.9|61339.4|61321.8|676
1623684900000|2021-06-14 15:35:00|61344.1|61329.1|61339.2|61324.2|61355.3|61340.3|61338.8|61322.1|602
1623685200000|2021-06-14 15:40:00|61339.1|61324.1|61329.4|61314.4|61341.7|61325.3|61329|61312.2|464
1623685500000|2021-06-14 15:45:00|61329.6|61314.6|61327.1|61312.1|61334|61317.9|61325.1|61310.1|571
1623685800000|2021-06-14 15:50:00|61327.2|61312.2|61326.6|61311.6|61330.9|61315.7|61318.1|61303.1|608
1623686100000|2021-06-14 15:55:00|61325.7|61310.7|61336.4|61321.4|61336.4|61321.4|61322.5|61306.3|652
1623686400000|2021-06-14 16:00:00|61336|61321|61329.1|61314.1|61344.3|61327.5|61328.8|61311|648
1623686700000|2021-06-14 16:05:00|61329|61314|61335.7|61320.7|61340.5|61323.4|61324.1|61306.5|585
1623687000000|2021-06-14 16:10:00|61338.2|61318.2|61335.3|61320.3|61340.5|61323.7|61330|61314.2|609
1623687300000|2021-06-14 16:15:00|61335.4|61320.4|61345.5|61330.5|61348.4|61330.8|61335|61319|470
1623687600000|2021-06-14 16:20:00|61345.3|61330.3|61350.1|61335.1|61352.2|61335.5|61341.3|61326.3|383
1623687900000|2021-06-14 16:25:00|61350.2|61335.2|61339.9|61324.9|61352.9|61335.5|61339.6|61321.2|507
1623688200000|2021-06-14 16:30:00|61340|61325|61355.2|61335.2|61356|61338.1|61339.7|61322|450
1623688500000|2021-06-14 16:35:00|61355.1|61335.1|61353|61333|61355.6|61338.5|61345.4|61329.3|529
1623688800000|2021-06-14 16:40:00|61353.5|61333.5|61344.3|61329.3|61355.1|61338|61343|61325.3|410
1623689100000|2021-06-14 16:45:00|61344.2|61329.2|61348.5|61333.5|61352.7|61335.4|61337.2|61319.7|431
1623689400000|2021-06-14 16:50:00|61348.4|61333.4|61357.5|61342.5|61360.5|61342.5|61347.8|61330.4|408
1623689700000|2021-06-14 16:55:00|61358.2|61343.2|61350.9|61335.9|61363.6|61344.8|61349.7|61332.6|511
1623690000000|2021-06-14 17:00:00|61351.1|61336.1|61357.7|61342.7|61357.8|61342.8|61348.6|61330.8|460
1623690300000|2021-06-14 17:05:00|61356.5|61341.5|61360.1|61345.1|61365|61349.4|61356.2|61338|461
1623690600000|2021-06-14 17:10:00|61361.6|61341.6|61358.8|61343.8|61362.3|61345.4|61353.5|61335.9|401
1623690900000|2021-06-14 17:15:00|61358.6|61343.6|61348.8|61333.8|61363.9|61346.1|61348.1|61330.1|430
1623691200000|2021-06-14 17:20:00|61348.5|61333.5|61363|61343|61364.3|61346.5|61347.7|61329.8|394
1623691500000|2021-06-14 17:25:00|61362.7|61342.7|61359.1|61339.1|61364.5|61347.2|61355.8|61338.8|430
1623691800000|2021-06-14 17:30:00|61356.8|61341.8|61361.9|61346.9|61366.5|61348.1|61355.7|61339.2|415
1623692100000|2021-06-14 17:35:00|61362|61347|61364.1|61349.1|61366.4|61349.3|61360.9|61343.9|357
1623692400000|2021-06-14 17:40:00|61364.2|61349.2|61358|61343|61366.2|61349.2|61355.8|61340.1|389
1623692700000|2021-06-14 17:45:00|61357.2|61342.2|61357.4|61337.4|61359.8|61342.2|61353.3|61337.2|389
1623693000000|2021-06-14 17:50:00|61356.9|61336.9|61357.3|61342.3|61360.6|61343.3|61353.5|61336.9|350
1623693300000|2021-06-14 17:55:00|61357.6|61342.6|61354.5|61339.5|61358.3|61343|61351|61334|420
1623693600000|2021-06-14 18:00:00|61354.4|61339.4|61356.4|61341.4|61363.9|61346.4|61353.4|61336.8|504
1623693900000|2021-06-14 18:05:00|61356.1|61341.1|61356.4|61341.4|61363.9|61346|61355.8|61336.7|438
1623694200000|2021-06-14 18:10:00|61356.5|61341.5|61355.5|61340.5|61358.8|61341.5|61352.4|61335.5|417
1623694500000|2021-06-14 18:15:00|61355.6|61340.6|61361|61346|61363.9|61346.7|61353|61337|326
1623694800000|2021-06-14 18:20:00|61360.7|61345.7|61366.4|61351.4|61369.3|61351.9|61357.7|61340.6|435
1623695100000|2021-06-14 18:25:00|61366.3|61351.3|61371.8|61356.8|61373.9|61357.4|61365.6|61348.7|451
1623695400000|2021-06-14 18:30:00|61371.9|61356.9|61367.8|61347.8|61374.8|61357.3|61362.5|61345.4|408
1623695700000|2021-06-14 18:35:00|61368.4|61348.4|61368|61348|61369.2|61351.5|61361.6|61343.4|327
1623696000000|2021-06-14 18:40:00|61367.7|61347.7|61367.4|61347.4|61372.5|61355.5|61363.9|61346.8|460
1623696300000|2021-06-14 18:45:00|61367.8|61347.8|61370.6|61355.6|61372.8|61355.8|61364.5|61347.4|369
1623696600000|2021-06-14 18:50:00|61370.4|61355.4|61367.1|61352.1|61372.6|61355.8|61364|61349|458
1623696900000|2021-06-14 18:55:00|61367.2|61352.2|61372.8|61357.8|61373.8|61358.3|61366.3|61348.1|527
1623697200000|2021-06-14 19:00:00|61372.6|61357.6|61376.9|61361.9|61379.4|61362|61369.3|61352.5|390
1623697500000|2021-06-14 19:05:00|61376.8|61361.8|61368.4|61348.4|61379.3|61361.9|61365.9|61348.2|384
1623697800000|2021-06-14 19:10:00|61368.6|61348.6|61373|61358|61375|61358|61365.9|61348|385
1623698100000|2021-06-14 19:15:00|61372.8|61357.8|61375.7|61355.7|61377.6|61359.1|61370.6|61353.4|367
1623698400000|2021-06-14 19:20:00|61375.9|61355.9|61368.8|61353.8|61376.7|61359.3|61368.2|61351.1|289
1623698700000|2021-06-14 19:25:00|61368.7|61353.7|61366.2|61351.2|61374.1|61356.9|61362.9|61345.3|379
1623699000000|2021-06-14 19:30:00|61366.4|61351.4|61368.7|61353.7|61372.5|61354.9|61365.5|61348.5|291
1623699300000|2021-06-14 19:35:00|61368.8|61353.8|61372.3|61352.3|61373.1|61354.5|61365.6|61347.8|358
1623699600000|2021-06-14 19:40:00|61372.4|61352.4|61366.9|61351.9|61372.5|61354.1|61363.7|61346|364
1623699900000|2021-06-14 19:45:00|61366.8|61351.8|61356.2|61341.2|61369.6|61352.5|61353.1|61335.6|432
1623700200000|2021-06-14 19:50:00|61356.3|61341.3|61351.7|61336.7|61361.5|61343.7|61351.1|61333.2|362
1623700500000|2021-06-14 19:55:00|61351.6|61336.6|61356.2|61336.2|61360.1|61342.3|61346.4|61328.5|584
1623700800000|2021-06-14 20:00:00|61356.3|61336.3|61359.4|61339.4|61362.4|61342.7|61354.6|61334.6|450
1623701100000|2021-06-14 20:05:00|61359.9|61339.9|61365.4|61345.4|61366.9|61347.6|61358.3|61338.3|353
1623701400000|2021-06-14 20:10:00|61365.3|61345.3|61366.3|61346.3|61366.7|61346.7|61364.4|61344.4|240
1623701700000|2021-06-14 20:15:00|61366.4|61346.4|61364.5|61344.5|61366.7|61346.7|61360.8|61342.5|247
1623702000000|2021-06-14 20:20:00|61364.6|61344.6|61369.8|61349.8|61370.9|61352.2|61364|61344.5|203
1623702300000|2021-06-14 20:25:00|61369.9|61349.9|61367.8|61347.8|61371.1|61352.6|61366.5|61347.4|214
1623702600000|2021-06-14 20:30:00|61367.5|61347.5|61373|61353|61373.4|61354.8|61366.8|61346.8|278
1623702900000|2021-06-14 20:35:00|61373.1|61353.1|61369.3|61349.3|61376.3|61357.6|61369.2|61349.2|280
1623703200000|2021-06-14 20:40:00|61369.7|61349.7|61371.5|61351.5|61373.9|61355|61368.9|61349|299
1623703500000|2021-06-14 20:45:00|61371.9|61351.9|61373.9|61353.9|61376.9|61356.9|61368.9|61348.9|299
1623703800000|2021-06-14 20:50:00|61373.8|61353.8|61371.2|61351.2|61375.3|61355.3|61368.6|61349.3|286
1623704100000|2021-06-14 20:55:00|61370.3|61350.3|61366.4|61341.1|61371.9|61351.9|61361.2|61340.8|427
1623704400000|2021-06-14 21:00:00|61367.5|61342.4|61370.8|61334|61371.5|61343.3|61366.7|61331.2|29
1623704700000|2021-06-14 21:05:00|61375|61331|61365|61328.9|61375|61343.9|61359.5|61313.7|79
1623705000000|2021-06-14 21:10:00|61365.3|61326|61366.5|61330|61369.6|61344.2|61360.6|61312.5|116
1623705300000|2021-06-14 21:15:00|61362.6|61338.6|61357.5|61309.7|61366.5|61340.4|61356.4|61309.7|87
1623705600000|2021-06-14 21:20:00|61363.7|61321.7|61362.7|61342.7|61376.3|61343.1|61361.5|61315.2|104
1623705900000|2021-06-14 21:25:00|61362.5|61340.4|61365.6|61339|61367.1|61346.3|61357.8|61332.2|114
1623706200000|2021-06-14 21:30:00|61362.9|61342.9|61362.7|61342.7|61376.9|61347.3|61362.7|61329.1|78
1623706500000|2021-06-14 21:35:00|61362.9|61339.8|61360.1|61340.1|61376.7|61349|61357.4|61332.8|259
1623706800000|2021-06-14 21:40:00|61359.6|61339.6|61356.8|61336.8|61373.9|61347.8|61356.8|61336.8|236
1623707100000|2021-06-14 21:45:00|61357|61337|61362.6|61342.6|61373.6|61353.1|61356.8|61336.8|545
1623707400000|2021-06-14 21:50:00|61362.1|61342.1|61361.8|61341.8|61365.6|61345.6|61357.2|61337.2|426
1623707700000|2021-06-14 21:55:00|61361.7|61341.7|61366.2|61346.2|61368.2|61347.7|61357.2|61337.2|235
1623708000000|2021-06-14 22:00:00|61364.3|61339.7|61358.9|61338.9|61364.3|61343.3|61354.6|61334.6|228
1623708300000|2021-06-14 22:05:00|61359.1|61339.1|61357.2|61337.2|61360|61340|61356.7|61336.7|313
1623708600000|2021-06-14 22:10:00|61356.9|61336.9|61359.5|61339.5|61361.6|61341.6|61356.2|61336.2|326
1623708900000|2021-06-14 22:15:00|61360.1|61340.1|61361.2|61341.2|61361.2|61342.7|61357.5|61337.8|219
1623709200000|2021-06-14 22:20:00|61361.6|61341.6|61359.8|61339.8|61361.8|61341.8|61358.2|61338.2|282
1623709500000|2021-06-14 22:25:00|61360|61340|61358.8|61338.8|61360.6|61340.6|61357.4|61337.4|194
1623709800000|2021-06-14 22:30:00|61358.7|61338.7|61358.9|61338.9|61361.7|61341.7|61357.7|61337.7|197
1623710100000|2021-06-14 22:35:00|61359.2|61339.2|61361.4|61341.4|61362.2|61342.2|61358.1|61338.1|138
1623710400000|2021-06-14 22:40:00|61362.2|61342.2|61359.1|61339.1|61362.2|61342.2|61358.3|61338.3|143
1623710700000|2021-06-14 22:45:00|61359.3|61339.3|61359.2|61339.2|61359.6|61339.6|61357.8|61337.8|135
1623711000000|2021-06-14 22:50:00|61358.9|61338.9|61359.4|61339.4|61360.1|61340.1|61357.6|61337.6|146
1623711300000|2021-06-14 22:55:00|61359.9|61339.9|61358.7|61338.7|61359.9|61339.9|61357.5|61337.5|125
1623711600000|2021-06-14 23:00:00|61358.4|61338.4|61358.8|61338.8|61359|61339|61351.3|61331.3|259
1623711900000|2021-06-14 23:05:00|61358.3|61338.3|61358|61338|61361.7|61341.7|61355.9|61335.9|182
1623712200000|2021-06-14 23:10:00|61357.8|61337.8|61358.8|61338.8|61362.1|61342.2|61356.9|61337.4|173
1623712500000|2021-06-14 23:15:00|61358.9|61338.9|61352.8|61332.8|61359|61339|61352.5|61332.5|256
1623712800000|2021-06-14 23:20:00|61353.2|61333.2|61350.8|61330.8|61354.2|61334.2|61348.2|61328.2|192
1623713100000|2021-06-14 23:25:00|61350.6|61330.6|61352.8|61332.8|61356.8|61336.8|61350.6|61330.6|213
1623713400000|2021-06-14 23:30:00|61352.7|61332.7|61350.7|61330.7|61354.6|61334.6|61350.3|61330.3|267
1623713700000|2021-06-14 23:35:00|61351.5|61331.5|61347.7|61327.7|61351.5|61331.5|61345.6|61325.6|218
1623714000000|2021-06-14 23:40:00|61348|61328|61348.8|61328.8|61349|61329|61346.7|61326.7|224
1623714300000|2021-06-14 23:45:00|61348.9|61328.9|61353.6|61333.6|61354.5|61334.5|61346|61326|252
1623714600000|2021-06-14 23:50:00|61353.7|61333.7|61346.1|61326.1|61354|61334|61344.8|61324.8|249
1623714900000|2021-06-14 23:55:00|61346.3|61326.3|61354.1|61334.1|61354.9|61334.9|61346.3|61326.3|268
1623715200000|2021-06-15 00:00:00|61354.3|61334.3|61386.2|61366.2|61394.2|61374.2|61351.1|61331.1|643
1623715500000|2021-06-15 00:05:00|61386|61366|61374.2|61354.2|61386|61366|61367.4|61347.4|511
1623715800000|2021-06-15 00:10:00|61373.3|61353.3|61374.7|61354.7|61376.9|61356.9|61368.9|61348.9|368
1623716100000|2021-06-15 00:15:00|61374.4|61354.4|61374.3|61354.3|61375.7|61358|61366.8|61346.8|380
1623716400000|2021-06-15 00:20:00|61374.4|61354.4|61374.7|61354.7|61376.6|61356.6|61366.9|61346.9|371
1623716700000|2021-06-15 00:25:00|61374.6|61354.6|61367.2|61352.2|61378.2|61360.1|61367|61349.1|370
1623717000000|2021-06-15 00:30:00|61369.2|61349.2|61367.4|61347.4|61374.1|61354.1|61363.2|61343.2|371
1623717300000|2021-06-15 00:35:00|61367.3|61347.3|61372.6|61352.6|61374.1|61354.1|61364.2|61344.2|476
1623717600000|2021-06-15 00:40:00|61372.3|61352.3|61375.8|61355.8|61376.1|61356.1|61364.6|61344.6|418
1623717900000|2021-06-15 00:45:00|61375.7|61355.7|61375.7|61355.7|61379.9|61362.7|61369|61349|388
1623718200000|2021-06-15 00:50:00|61375.8|61355.8|61371.1|61351.1|61385.3|61367.5|61370.5|61350.5|556
1623718500000|2021-06-15 00:55:00|61369|61349|61366.6|61346.6|61370.9|61350.9|61360.6|61340.6|586
1623718800000|2021-06-15 01:00:00|61366.8|61346.8|61373.1|61353.1|61374.9|61354.9|61359.9|61339.9|734
1623719100000|2021-06-15 01:05:00|61373.3|61353.3|61375.8|61355.8|61383.7|61363.7|61367.9|61347.9|621
1623719400000|2021-06-15 01:10:00|61375.4|61355.4|61378.1|61358.1|61385.3|61367|61369.1|61349.1|656
1623719700000|2021-06-15 01:15:00|61377.3|61357.3|61373.9|61353.9|61378.1|61358.1|61368.5|61348.5|700
1623720000000|2021-06-15 01:20:00|61373.6|61353.6|61374.3|61354.3|61377.7|61357.7|61366.9|61346.9|680
1623720300000|2021-06-15 01:25:00|61374.1|61354.1|61373.2|61353.2|61375.2|61356.3|61369.5|61349.5|531
1623720600000|2021-06-15 01:30:00|61374.4|61354.4|61383.1|61363.1|61383.4|61363.4|61374.3|61354.3|572
1623720900000|2021-06-15 01:35:00|61383.2|61363.2|61380.9|61360.9|61385.8|61365.8|61379.9|61359.9|558
1623721200000|2021-06-15 01:40:00|61381|61361|61390.6|61370.6|61390.8|61370.8|61378.1|61358.1|572
1623721500000|2021-06-15 01:45:00|61390.5|61370.5|61387.7|61367.7|61392|61373|61383.9|61363.9|635
1623721800000|2021-06-15 01:50:00|61387.8|61367.8|61377.3|61357.3|61387.8|61367.8|61376|61356|590
1623722100000|2021-06-15 01:55:00|61378.1|61358.1|61372.7|61352.7|61381.7|61361.7|61363.6|61343.6|682
1623722400000|2021-06-15 02:00:00|61372.9|61352.9|61377.5|61357.5|61379.7|61360.2|61369.9|61349.9|648
1623722700000|2021-06-15 02:05:00|61377.8|61357.8|61372.3|61352.3|61384.5|61364.5|61370.3|61350.3|504
1623723000000|2021-06-15 02:10:00|61372.4|61352.4|61364.5|61344.5|61375.5|61355.5|61363.6|61343.6|593
1623723300000|2021-06-15 02:15:00|61364.8|61344.8|61352.2|61332.2|61368.5|61350.2|61351.3|61331.3|519
1623723600000|2021-06-15 02:20:00|61352.4|61332.4|61339.8|61319.8|61363.1|61343.1|61337.5|61317.5|554
1623723900000|2021-06-15 02:25:00|61340.1|61320.1|61339|61319|61344.1|61326.6|61335.8|61315.8|425
1623724200000|2021-06-15 02:30:00|61338.9|61318.9|61342.7|61322.7|61347.4|61327.4|61335.7|61315.7|477
1623724500000|2021-06-15 02:35:00|61342.6|61322.6|61340.8|61320.8|61345|61325|61334.4|61314.4|488
1623724800000|2021-06-15 02:40:00|61341.4|61321.4|61336.4|61316.4|61343.5|61323.5|61336|61316|385
1623725100000|2021-06-15 02:45:00|61337|61317|61339.7|61319.7|61343|61323|61337|61317|372
1623725400000|2021-06-15 02:50:00|61339.8|61319.8|61339.1|61319.1|61344.8|61324.8|61337|61317|369
1623725700000|2021-06-15 02:55:00|61339.2|61319.2|61342.8|61322.8|61345|61325|61338.8|61318.8|465
1623726000000|2021-06-15 03:00:00|61342.9|61322.9|61352.2|61332.2|61353.7|61333.7|61342.2|61322.2|497
1623726300000|2021-06-15 03:05:00|61352.8|61332.8|61357.6|61337.6|61358.2|61338.2|61352.2|61332.2|388
1623726600000|2021-06-15 03:10:00|61357.8|61337.8|61367.3|61347.3|61370.1|61350.1|61357.1|61337.1|433
1623726900000|2021-06-15 03:15:00|61367.4|61347.4|61362|61342|61367.8|61348.3|61359.3|61340.9|416
1623727200000|2021-06-15 03:20:00|61361.6|61341.6|61365.8|61345.8|61366.8|61349.3|61359.1|61340.4|319
1623727500000|2021-06-15 03:25:00|61365.3|61345.3|61362.7|61342.7|61365.3|61345.6|61359.7|61340.8|316
1623727800000|2021-06-15 03:30:00|61362.1|61342.1|61354.3|61334.3|61362.5|61342.5|61352|61333.3|412
1623728100000|2021-06-15 03:35:00|61354.4|61334.4|61353.4|61333.4|61357.2|61337.2|61352.3|61332.3|319
1623728400000|2021-06-15 03:40:00|61353.5|61333.5|61353.5|61333.5|61355.1|61335.1|61351.7|61331.7|261
1623728700000|2021-06-15 03:45:00|61353.7|61333.7|61346.5|61326.5|61354.8|61337.1|61345.1|61325.1|423
1623729000000|2021-06-15 03:50:00|61346.4|61326.4|61348.1|61328.1|61349.5|61329.5|61343.7|61323.7|354
1623729300000|2021-06-15 03:55:00|61348|61328|61349.6|61329.6|61350|61330|61343.6|61323.6|339
1623729600000|2021-06-15 04:00:00|61349.8|61329.8|61342.2|61322.2|61349.8|61329.8|61340.6|61320.6|458
1623729900000|2021-06-15 04:05:00|61341.8|61321.8|61341.5|61321.5|61345.1|61328.1|61337.4|61318.5|340
1623730200000|2021-06-15 04:10:00|61341.4|61321.4|61340|61320|61342.5|61322.5|61338.8|61318.8|403
1623730500000|2021-06-15 04:15:00|61339.8|61319.8|61342.1|61322.1|61343.3|61324.6|61336.2|61316.2|362
1623730800000|2021-06-15 04:20:00|61342.2|61322.2|61339.3|61319.3|61344|61324|61338.3|61318.3|341
1623731100000|2021-06-15 04:25:00|61339.2|61319.2|61337.6|61317.6|61340.8|61320.8|61334.9|61316.4|318
1623731400000|2021-06-15 04:30:00|61337.5|61317.5|61339.6|61319.6|61340.1|61320.1|61336.5|61316.5|341
1623731700000|2021-06-15 04:35:00|61339.5|61319.5|61339.7|61319.7|61342.5|61322.5|61334.3|61314.3|483
1623732000000|2021-06-15 04:40:00|61339.9|61319.9|61339|61319|61342|61322|61336|61316|396
1623732300000|2021-06-15 04:45:00|61338.9|61318.9|61336.6|61316.6|61341.2|61322.6|61334|61315.6|388
1623732600000|2021-06-15 04:50:00|61336.8|61316.8|61339.7|61319.7|61340.7|61323.9|61334|61315.5|334
1623732900000|2021-06-15 04:55:00|61339.9|61319.9|61335.5|61315.5|61340.3|61322.5|61334.6|61314.6|310
1623733200000|2021-06-15 05:00:00|61335.2|61315.2|61337.7|61317.7|61340.2|61320.2|61335.1|61315.1|397
1623733500000|2021-06-15 05:05:00|61337.8|61317.8|61338|61318|61340.7|61321.1|61335.4|61317|320
1623733800000|2021-06-15 05:10:00|61337.8|61317.8|61337.6|61317.6|61339.9|61320.9|61334.3|61314.3|300
1623734100000|2021-06-15 05:15:00|61337.5|61317.5|61336.5|61321.5|61338.6|61321.5|61335.6|61316.9|203
1623734400000|2021-06-15 05:20:00|61336.2|61321.2|61339.9|61319.9|61340.4|61321.4|61335.4|61317.1|271
1623734700000|2021-06-15 05:25:00|61339.7|61319.7|61338.1|61318.1|61342.4|61323.4|61335.3|61317|327
1623735000000|2021-06-15 05:30:00|61337.3|61317.3|61335|61315|61339.7|61320.7|61328.8|61308.8|505
1623735300000|2021-06-15 05:35:00|61335.2|61315.2|61331.6|61311.6|61337.9|61317.9|61329.4|61311.2|369
1623735600000|2021-06-15 05:40:00|61331.3|61311.3|61336.6|61316.6|61338.6|61318.9|61331|61311|422
1623735900000|2021-06-15 05:45:00|61336.9|61316.9|61337.9|61317.9|61337.9|61320|61332.9|61313.8|374
1623736200000|2021-06-15 05:50:00|61337.5|61317.5|61329.2|61309.2|61338.4|61318.7|61323.2|61303.2|464
1623736500000|2021-06-15 05:55:00|61329.1|61309.1|61325.6|61305.6|61330|61310|61322|61302|491
1623736800000|2021-06-15 06:00:00|61324.1|61304.1|61331.8|61311.8|61335.3|61315.3|61323.3|61303.3|670
1623737100000|2021-06-15 06:05:00|61331.6|61311.6|61325.9|61305.9|61342.2|61325|61321.5|61303.9|710
1623737400000|2021-06-15 06:10:00|61325.7|61305.7|61329.6|61314.6|61339.8|61322.7|61323|61305.5|597
1623737700000|2021-06-15 06:15:00|61329.1|61314.1|61336.8|61316.8|61340.4|61322.3|61308.2|61288.2|697
1623738000000|2021-06-15 06:20:00|61336.4|61316.4|61326.2|61306.2|61340.7|61320.7|61321.1|61303.7|761
1623738300000|2021-06-15 06:25:00|61326.1|61306.1|61298.5|61278.5|61329.3|61311.7|61292.7|61272.7|684
1623738600000|2021-06-15 06:30:00|61298.4|61278.4|61304.2|61289.2|61307.6|61292.6|61293.6|61276.3|607
1623738900000|2021-06-15 06:35:00|61304.1|61289.1|61291.3|61276.3|61304.9|61289.9|61286.9|61270.9|646
1623739200000|2021-06-15 06:40:00|61291.2|61276.2|61282|61262|61297.3|61281.5|61280.5|61261.4|762
1623739500000|2021-06-15 06:45:00|61280.7|61260.7|61278.8|61263.8|61295|61280|61275|61259.2|693
1623739800000|2021-06-15 06:50:00|61278.9|61263.9|61294.1|61274.1|61294.1|61276.9|61278.2|61261.2|578
1623740100000|2021-06-15 06:55:00|61294.2|61274.2|61305.6|61290.6|61307.6|61291.8|61287.3|61272.3|823
1623740400000|2021-06-15 07:00:00|61305|61290|61270.8|61255.8|61305.7|61290.7|61266|61248.5|888
1623740700000|2021-06-15 07:05:00|61270.9|61255.9|61262.2|61247.2|61277|61262|61248.6|61231.9|817
1623741000000|2021-06-15 07:10:00|61261.6|61246.6|61256.3|61241.3|61276.5|61260.2|61253.6|61238.6|707
1623741300000|2021-06-15 07:15:00|61256.5|61241.5|61265.9|61250.9|61277.2|61260.5|61253.7|61236.9|719
1623741600000|2021-06-15 07:20:00|61265.8|61250.8|61250.1|61235.1|61273.1|61255.7|61248.9|61231.7|663
1623741900000|2021-06-15 07:25:00|61249.7|61234.7|61249.9|61234.9|61260.7|61245.6|61239.8|61224.1|626
1623742200000|2021-06-15 07:30:00|61249.6|61234.6|61265|61250|61265.2|61250.2|61240.6|61223.7|668
1623742500000|2021-06-15 07:35:00|61265.1|61250.1|61249.1|61234.1|61267.4|61251.9|61246.9|61231.9|749
1623742800000|2021-06-15 07:40:00|61248.8|61233.8|61231.4|61216.4|61250.4|61235.4|61229.9|61213.7|612
1623743100000|2021-06-15 07:45:00|61231.9|61216.9|61234.7|61219.7|61238.5|61223.5|61224.7|61209.7|658
1623743400000|2021-06-15 07:50:00|61234.8|61219.8|61247.2|61232.2|61249|61233.1|61231|61216|712
1623743700000|2021-06-15 07:55:00|61247.3|61232.3|61244.3|61224.3|61248.7|61233.7|61223.5|61206.7|731
1623744000000|2021-06-15 08:00:00|61243.9|61223.9|61240|61225|61249.4|61232|61236.2|61221.2|630
1623744300000|2021-06-15 08:05:00|61240.4|61225.4|61235.8|61220.8|61241|61226|61232.2|61217.2|555
1623744600000|2021-06-15 08:10:00|61236.5|61221.5|61249|61234|61251.9|61235.4|61234.7|61219.7|789
1623744900000|2021-06-15 08:15:00|61248.1|61233.1|61261.9|61246.9|61265|61247.4|61246.3|61229.7|711
1623745200000|2021-06-15 08:20:00|61261.6|61246.6|61244.1|61229.1|61263.6|61248.6|61244.1|61228.1|548
1623745500000|2021-06-15 08:25:00|61244.2|61229.2|61254.8|61239.8|61257|61242|61243.7|61228.7|531
1623745800000|2021-06-15 08:30:00|61254.4|61239.4|61256.9|61241.9|61259.4|61241.9|61243.2|61226|632
1623746100000|2021-06-15 08:35:00|61258.8|61243.8|61274.4|61259.4|61276.7|61261.7|61256.5|61237.6|700
1623746400000|2021-06-15 08:40:00|61274.5|61259.5|61297.5|61282.5|61298.9|61282.5|61271|61256|643
1623746700000|2021-06-15 08:45:00|61296.8|61281.8|61296.7|61281.7|61309.8|61292.5|61294.6|61279.3|696
1623747000000|2021-06-15 08:50:00|61296.5|61281.5|61296.5|61281.5|61303.7|61286.6|61287.9|61272.9|724
1623747300000|2021-06-15 08:55:00|61296.9|61281.9|61307.7|61287.7|61309.6|61292.2|61293.4|61276.1|701
1623747600000|2021-06-15 09:00:00|61312.9|61292.9|61346.3|61331.3|61352.4|61335.4|61309.3|61292.1|831
1623747900000|2021-06-15 09:05:00|61346.6|61331.6|61347.4|61332.4|61359.3|61343.1|61339|61323.8|740
1623748200000|2021-06-15 09:10:00|61347.3|61332.3|61353.1|61338.1|61356.7|61340.3|61341.4|61323.7|634
1623748500000|2021-06-15 09:15:00|61353.2|61338.2|61338.6|61323.6|61355.6|61340.6|61333.4|61316.7|543
1623748800000|2021-06-15 09:20:00|61338.7|61323.7|61333.9|61318.9|61341.5|61325.5|61332.8|61316.4|457
1623749100000|2021-06-15 09:25:00|61333.8|61318.8|61328.2|61313.2|61334.9|61319.9|61320.7|61304|723
1623749400000|2021-06-15 09:30:00|61329.6|61314.6|61336.4|61321.4|61347.1|61332|61328.5|61310.9|709
1623749700000|2021-06-15 09:35:00|61334.7|61319.7|61343.2|61328.2|61346.2|61331.2|61334.4|61319.4|554
1623750000000|2021-06-15 09:40:00|61343|61328|61327.4|61312.4|61344.8|61328.3|61324.4|61308.3|522
1623750300000|2021-06-15 09:45:00|61327.9|61312.9|61345.3|61330.3|61355.3|61340.3|61326.7|61311.7|692
1623750600000|2021-06-15 09:50:00|61345.4|61330.4|61341.5|61326.5|61353|61338|61340.2|61325.2|613
1623750900000|2021-06-15 09:55:00|61341.3|61326.3|61344.7|61329.7|61348.3|61333.3|61327.7|61311.9|665
1623751200000|2021-06-15 10:00:00|61344.8|61329.8|61342.3|61327.3|61349.3|61334.3|61336.3|61320|613
1623751500000|2021-06-15 10:05:00|61342.2|61327.2|61338.2|61323.2|61351.9|61336.9|61336.8|61321.8|696
1623751800000|2021-06-15 10:10:00|61338.1|61323.1|61333.3|61318.3|61341|61325.8|61327.8|61312.8|719
1623752100000|2021-06-15 10:15:00|61333|61318|61334.8|61319.8|61336.8|61321.8|61324.8|61309.8|599
1623752400000|2021-06-15 10:20:00|61334.1|61319.1|61349.9|61334.9|61349.9|61334.9|61333.6|61318.6|463
1623752700000|2021-06-15 10:25:00|61351.6|61331.6|61346.9|61331.9|61351.6|61335.7|61337.4|61322.4|692
1623753000000|2021-06-15 10:30:00|61347.9|61332.9|61349.2|61334.2|61357.3|61341.6|61346.3|61330.6|536
1623753300000|2021-06-15 10:35:00|61349|61334|61338.6|61323.6|61357.2|61340.6|61335.8|61320.8|639
1623753600000|2021-06-15 10:40:00|61338.5|61323.5|61345.6|61330.6|61348.3|61332.5|61333.7|61316.6|652
1623753900000|2021-06-15 10:45:00|61346.9|61331.9|61352.1|61337.1|61352.7|61337.5|61344.7|61329.7|581
1623754200000|2021-06-15 10:50:00|61352.4|61337.4|61381.1|61366.1|61382|61367|61352.1|61337.1|686
1623754500000|2021-06-15 10:55:00|61382|61367|61369.8|61354.8|61398.8|61383.4|61369.5|61354.5|697
1623754800000|2021-06-15 11:00:00|61371.2|61356.2|61367.4|61352.4|61376|61361|61364.4|61348.8|687
1623755100000|2021-06-15 11:05:00|61367.3|61352.3|61361.6|61346.6|61377.6|61362.6|61361.6|61344.3|606
1623755400000|2021-06-15 11:10:00|61361.7|61346.7|61364.7|61349.7|61371.5|61354.1|61358.7|61343.3|550
1623755700000|2021-06-15 11:15:00|61364.3|61349.3|61379.3|61364.3|61382.4|61367.4|61362.9|61344.5|594
1623756000000|2021-06-15 11:20:00|61379.2|61364.2|61402.9|61387.9|61407.8|61390.9|61376.9|61361.9|764
1623756300000|2021-06-15 11:25:00|61402.1|61387.1|61409|61394|61413.8|61398.8|61397.2|61382.2|728
1623756600000|2021-06-15 11:30:00|61409.1|61394.1|61411.5|61396.5|61416.4|61401.4|61403.6|61388.6|665
1623756900000|2021-06-15 11:35:00|61411.6|61396.6|61407.1|61392.1|61413.8|61398.6|61403|61386.3|625
1623757200000|2021-06-15 11:40:00|61406|61391|61394.9|61379.9|61413.3|61396|61391.2|61374.3|609
1623757500000|2021-06-15 11:45:00|61395.7|61380.7|61410|61395|61414.5|61399.5|61395.5|61379.1|653
1623757800000|2021-06-15 11:50:00|61409.6|61394.6|61409.4|61394.4|61413.7|61398.7|61405.1|61390.1|546
1623758100000|2021-06-15 11:55:00|61409.7|61394.7|61427.4|61412.4|61436.1|61419.5|61406.8|61391.8|711
1623758400000|2021-06-15 12:00:00|61427.3|61412.3|61412.4|61397.4|61436.7|61420|61411.6|61396.6|776
1623758700000|2021-06-15 12:05:00|61410.6|61395.6|61415.8|61400.8|61425.2|61409.8|61410.6|61395.4|734
1623759000000|2021-06-15 12:10:00|61415.6|61400.6|61422.4|61407.4|61425|61410|61415.6|61399.1|606
1623759300000|2021-06-15 12:15:00|61422.6|61407.6|61400.6|61385.6|61425.4|61410.4|61394.4|61377.9|670
1623759600000|2021-06-15 12:20:00|61400.1|61385.1|61408.3|61393.3|61411.9|61396|61398.8|61383.8|750
1623759900000|2021-06-15 12:25:00|61409|61394|61397.8|61377.8|61415|61395.9|61384.7|61369.7|742
1623760200000|2021-06-15 12:30:00|61398.8|61378.8|61420.6|61405.6|61428.7|61411.5|61371|61351|951
1623760500000|2021-06-15 12:35:00|61420.5|61405.5|61421.4|61406.4|61433|61418|61403.2|61387|866
1623760800000|2021-06-15 12:40:00|61421.1|61406.1|61432.5|61417.5|61432.8|61417.8|61413.3|61398.3|824
1623761100000|2021-06-15 12:45:00|61432.3|61417.3|61433.1|61413.1|61456.8|61441.8|61428.2|61413.1|885
1623761400000|2021-06-15 12:50:00|61428.8|61413.8|61414.7|61399.7|61437.4|61422.4|61412.9|61395.8|769
1623761700000|2021-06-15 12:55:00|61415.1|61400.1|61404.7|61389.7|61434.6|61417|61402.9|61387.9|850
1623762000000|2021-06-15 13:00:00|61405|61390|61404|61384|61417.9|61402.9|61395.6|61377.7|859
1623762300000|2021-06-15 13:05:00|61404.2|61384.2|61402.6|61387.6|61407.3|61389.8|61382.3|61367.1|810
1623762600000|2021-06-15 13:10:00|61402.8|61387.8|61391.3|61371.3|61403|61388|61374.4|61357.2|755
1623762900000|2021-06-15 13:15:00|61391.4|61371.4|61363|61348|61392.6|61372.3|61359.4|61344.4|831
1623763200000|2021-06-15 13:20:00|61363.6|61348.6|61350.7|61335.7|61369.8|61351|61338.8|61323.8|814
1623763500000|2021-06-15 13:25:00|61350.8|61335.8|61358.9|61338.9|61361.6|61346.6|61340|61322.8|670
1623763800000|2021-06-15 13:30:00|61359|61339|61372.7|61357.7|61378.2|61363.2|61354.8|61337.6|685
1623764100000|2021-06-15 13:35:00|61372.6|61357.6|61373.8|61358.8|61381.6|61366|61357.3|61342.3|666
1623764400000|2021-06-15 13:40:00|61373.5|61358.5|61369.8|61354.8|61378.1|61361.3|61362.4|61345.7|626
1623764700000|2021-06-15 13:45:00|61369.4|61354.4|61355.3|61340.3|61383.7|61366.5|61353.5|61334.4|634
1623765000000|2021-06-15 13:50:00|61355.9|61340.9|61325.7|61305.7|61358|61341.2|61313.8|61297.5|763
1623765300000|2021-06-15 13:55:00|61323|61308|61329|61314|61341.5|61323.7|61321.9|61306.9|912
1623765600000|2021-06-15 14:00:00|61330.6|61315.6|61325.2|61310.2|61341|61323|61313.7|61298.7|842
1623765900000|2021-06-15 14:05:00|61325.9|61310.9|61332.7|61317.7|61337.9|61321.8|61314.7|61299.5|803
1623766200000|2021-06-15 14:10:00|61332.9|61317.9|61318.9|61303.9|61339.8|61322.6|61318.1|61301|850
1623766500000|2021-06-15 14:15:00|61318.7|61303.7|61335.7|61315.7|61335.8|61318.2|61318.2|61300.6|791
1623766800000|2021-06-15 14:20:00|61335.5|61315.5|61347.9|61332.9|61351.7|61334.9|61322.3|61306.6|790
1623767100000|2021-06-15 14:25:00|61348.2|61333.2|61338.1|61323.1|61349.3|61333.4|61330.3|61315.1|722
1623767400000|2021-06-15 14:30:00|61338.6|61323.6|61347.5|61332.5|61356.5|61337.5|61335.6|61320.6|771
1623767700000|2021-06-15 14:35:00|61347.7|61332.7|61345.8|61330.8|61351.1|61334.3|61335.8|61320.8|708
1623768000000|2021-06-15 14:40:00|61345.4|61330.4|61370.3|61355.3|61381|61363.1|61345.4|61330.4|809
1623768300000|2021-06-15 14:45:00|61371.4|61356.4|61348.2|61333.2|61373.1|61358.1|61342|61327|801
1623768600000|2021-06-15 14:50:00|61348.1|61333.1|61353.2|61338.2|61366.6|61351.6|61337.5|61319.9|877
1623768900000|2021-06-15 14:55:00|61353|61338|61336.4|61321.4|61354.2|61338.2|61330.3|61315.3|846
1623769200000|2021-06-15 15:00:00|61336|61321|61348|61333|61348.8|61333.8|61333.4|61318.4|697
1623769500000|2021-06-15 15:05:00|61347.9|61332.9|61352|61337|61356.2|61341.2|61344.5|61329.5|684
1623769800000|2021-06-15 15:10:00|61352.1|61337.1|61350.3|61335.3|61356.9|61339.7|61335.6|61320.6|658
1623770100000|2021-06-15 15:15:00|61350|61335|61316.6|61301.6|61350.4|61335.4|61316.4|61301.4|616
1623770400000|2021-06-15 15:20:00|61316.7|61301.7|61328.8|61313.8|61331.9|61316.9|61309.6|61294.6|603
1623770700000|2021-06-15 15:25:00|61328.6|61313.6|61329.3|61314.3|61336.2|61321.2|61324|61307.6|637
1623771000000|2021-06-15 15:30:00|61329.4|61314.4|61331.4|61316.4|61336.5|61321.2|61322.4|61307.4|686
1623771300000|2021-06-15 15:35:00|61330.9|61315.9|61336.4|61321.4|61340.4|61325.4|61329.5|61314.5|564
1623771600000|2021-06-15 15:40:00|61336.6|61321.6|61330.8|61315.8|61338.4|61323.4|61327.6|61312.6|514
1623771900000|2021-06-15 15:45:00|61331.8|61316.8|61340.8|61325.8|61343|61328|61330.3|61315.3|554
1623772200000|2021-06-15 15:50:00|61340.7|61325.7|61357|61342|61366|61351|61340.4|61325.4|624
1623772500000|2021-06-15 15:55:00|61357.5|61342.5|61369.6|61354.6|61370.3|61355.3|61355|61339.7|726
1623772800000|2021-06-15 16:00:00|61369.5|61354.5|61374.3|61359.3|61377.4|61361|61362.6|61346.3|733
1623773100000|2021-06-15 16:05:00|61373.9|61358.9|61374.1|61359.1|61382.1|61364.8|61373.2|61357.2|588
1623773400000|2021-06-15 16:10:00|61374.3|61359.3|61362.6|61347.6|61376.3|61360.1|61358.9|61340.7|572
1623773700000|2021-06-15 16:15:00|61362.7|61347.7|61361.1|61346.1|61367.8|61350.5|61357.2|61340.4|515
1623774000000|2021-06-15 16:20:00|61361|61346|61361.9|61346.9|61369.1|61352.1|61360.9|61344.3|583
1623774300000|2021-06-15 16:25:00|61362|61347|61362.3|61347.3|61371.8|61356.4|61360.5|61343.9|581
1623774600000|2021-06-15 16:30:00|61362.7|61347.7|61361.4|61346.4|61366.9|61351.9|61360.5|61343.6|512
1623774900000|2021-06-15 16:35:00|61361.3|61346.3|61358.9|61343.9|61363.9|61348|61358.5|61341.3|443
1623775200000|2021-06-15 16:40:00|61359|61344|61349.2|61334.2|61361.6|61344.4|61348.7|61332.9|587
1623775500000|2021-06-15 16:45:00|61348.3|61333.3|61341.4|61321.4|61355|61339.1|61341|61321.2|608
1623775800000|2021-06-15 16:50:00|61341.6|61321.6|61351.2|61331.2|61352.4|61334.3|61338.1|61320.8|530
1623776100000|2021-06-15 16:55:00|61348.7|61333.7|61347.2|61332.2|61352.3|61334.9|61344.6|61326.9|500
1623776400000|2021-06-15 17:00:00|61345.5|61330.5|61345|61330|61353.7|61336.4|61341|61323|605
1623776700000|2021-06-15 17:05:00|61344.9|61329.9|61356|61341|61358.9|61341.9|61343.7|61326.5|509
1623777000000|2021-06-15 17:10:00|61356.1|61341.1|61353.3|61338.3|61360.6|61341.7|61350.1|61332.5|514
1623777300000|2021-06-15 17:15:00|61353.2|61338.2|61353.1|61338.1|61360.2|61342.8|61351.4|61334.6|453
1623777600000|2021-06-15 17:20:00|61352.9|61337.9|61347.3|61327.3|61357.3|61340.1|61342.2|61324.5|510
1623777900000|2021-06-15 17:25:00|61344.4|61329.4|61347.8|61332.8|61352|61337|61344.4|61327.7|460
1623778200000|2021-06-15 17:30:00|61351.2|61331.2|61353.7|61338.7|61356.6|61341.6|61347.4|61330.1|526
1623778500000|2021-06-15 17:35:00|61353.8|61338.8|61349.4|61334.4|61355|61340|61349.3|61332.4|304
1623778800000|2021-06-15 17:40:00|61349.5|61334.5|61350.3|61335.3|61354.4|61336.5|61345|61327.8|520
1623779100000|2021-06-15 17:45:00|61349.8|61334.8|61337.6|61322.6|61351.7|61335.7|61337.4|61320.4|411
1623779400000|2021-06-15 17:50:00|61337.4|61322.4|61342.9|61327.9|61346.5|61329|61335.2|61317.8|482
1623779700000|2021-06-15 17:55:00|61342.8|61327.8|61349.2|61329.2|61350.7|61333.1|61340.8|61324.1|474
1623780000000|2021-06-15 18:00:00|61349.4|61329.4|61340.1|61325.1|61350|61332.6|61337.6|61320.2|423
1623780300000|2021-06-15 18:05:00|61340.2|61325.2|61343.2|61328.2|61345.9|61328.5|61337.8|61320.8|423
1623780600000|2021-06-15 18:10:00|61342.9|61327.9|61348.7|61328.7|61351.5|61334.4|61341.1|61325.7|431
1623780900000|2021-06-15 18:15:00|61348.8|61328.8|61332.8|61312.8|61349.1|61331.2|61330|61312.1|551
1623781200000|2021-06-15 18:20:00|61332.9|61312.9|61320|61305|61332.9|61314.9|61318|61301.2|466
1623781500000|2021-06-15 18:25:00|61320.7|61305.7|61321.9|61306.9|61328.2|61311.4|61319.8|61301.4|419
1623781800000|2021-06-15 18:30:00|61322|61307|61335.8|61320.8|61336.7|61321|61321.9|61305.1|498
1623782100000|2021-06-15 18:35:00|61335.7|61320.7|61338.6|61318.6|61338.9|61321.5|61329.3|61312.3|408
1623782400000|2021-06-15 18:40:00|61338.8|61318.8|61337.5|61322.5|61341.6|61323.8|61334.7|61317.7|274
1623782700000|2021-06-15 18:45:00|61337.8|61322.8|61344.7|61329.7|61350.1|61333.3|61335|61320|387
1623783000000|2021-06-15 18:50:00|61344.8|61329.8|61347.2|61332.2|61354.1|61336.3|61344.2|61327.8|460
1623783300000|2021-06-15 18:55:00|61347.1|61332.1|61343.5|61328.5|61353.1|61335.9|61339.8|61323|577
1623783600000|2021-06-15 19:00:00|61343.7|61328.7|61347|61332|61352.5|61335.4|61343.7|61327.2|542
1623783900000|2021-06-15 19:05:00|61347.6|61332.6|61344.5|61329.5|61351.7|61335.1|61342.1|61324.9|380
1623784200000|2021-06-15 19:10:00|61344.6|61329.6|61352.4|61337.4|61355.1|61337.7|61341.5|61326.5|361
1623784500000|2021-06-15 19:15:00|61352.3|61337.3|61346.8|61331.8|61355|61338.6|61344.7|61327.3|294
1623784800000|2021-06-15 19:20:00|61347|61332|61352.9|61332.9|61355.3|61336.6|61343.7|61327.6|422
1623785100000|2021-06-15 19:25:00|61352.8|61332.8|61352.6|61332.6|61355.1|61336.1|61347.3|61329.9|385
1623785400000|2021-06-15 19:30:00|61352.4|61332.4|61342|61327|61353.2|61335.5|61341.9|61324.5|361
1623785700000|2021-06-15 19:35:00|61341.9|61326.9|61339.7|61324.7|61347.4|61330.1|61337.1|61320.3|403
1623786000000|2021-06-15 19:40:00|61339.6|61324.6|61337.3|61317.3|61342.7|61325.5|61333.9|61316|328
1623786300000|2021-06-15 19:45:00|61337.6|61317.6|61337.6|61322.6|61338.6|61323.6|61334.3|61316.8|258
1623786600000|2021-06-15 19:50:00|61337.5|61322.5|61339.9|61324.9|61343.5|61325.4|61336.7|61317.2|436
1623786900000|2021-06-15 19:55:00|61339.8|61324.8|61329.1|61309.1|61343.1|61325.8|61328.8|61308.8|553
1623787200000|2021-06-15 20:00:00|61330.6|61310.6|61332.6|61312.6|61344.8|61324.8|61330.6|61310.6|464
1623787500000|2021-06-15 20:05:00|61332.3|61312.3|61333.9|61313.9|61335|61315|61327.6|61307.6|332
1623787800000|2021-06-15 20:10:00|61334.2|61314.2|61333.1|61313.1|61334.6|61316.6|61331|61311|271
1623788100000|2021-06-15 20:15:00|61333|61313|61329.2|61309.2|61333.4|61313.4|61327.5|61307.5|192
1623788400000|2021-06-15 20:20:00|61329.3|61309.3|61329.7|61309.7|61330.1|61312.4|61324.4|61305.4|204
1623788700000|2021-06-15 20:25:00|61329.6|61309.6|61326.2|61306.2|61329.6|61309.6|61324.2|61304.2|210
1623789000000|2021-06-15 20:30:00|61326|61306|61327.4|61307.4|61331.1|61311.1|61323.3|61303.3|312
1623789300000|2021-06-15 20:35:00|61327.5|61307.5|61332.7|61312.7|61333.6|61313.6|61326|61306|275
1623789600000|2021-06-15 20:40:00|61333|61313|61334.8|61314.8|61335.2|61315.2|61328.8|61311.2|299
1623789900000|2021-06-15 20:45:00|61335.1|61315.1|61336.9|61316.9|61337.5|61317.5|61331.5|61311.5|313
1623790200000|2021-06-15 20:50:00|61337.2|61317.2|61337.3|61317.3|61339.5|61319.5|61334|61314|361
1623790500000|2021-06-15 20:55:00|61337.2|61317.2|61336.5|61316.5|61343|61323|61334|61314|422
1623790800000|2021-06-15 21:00:00|61336.2|61316.2|61334.5|61314|61336.2|61316.2|61331.7|61311.7|52
1623791100000|2021-06-15 21:05:00|61332.3|61312.3|61352.1|61308.3|61352.1|61319.5|61331.4|61306.4|100
1623791400000|2021-06-15 21:10:00|61342.1|61314.6|61347.6|61309.2|61355.1|61316.4|61334|61301.5|102
1623791700000|2021-06-15 21:15:00|61335.3|61315.3|61355.3|61301.1|61355.7|61317.5|61335.3|61301.1|77
1623792000000|2021-06-15 21:20:00|61342.2|61313|61340.1|61310.8|61355.1|61316.5|61327.8|61300.8|50
1623792300000|2021-06-15 21:25:00|61349.9|61303|61337.5|61303.7|61350.8|61317.1|61334|61299.6|94
1623792600000|2021-06-15 21:30:00|61335.3|61309.2|61336.1|61303.9|61343.5|61316.4|61324.5|61298.6|134
1623792900000|2021-06-15 21:35:00|61335.5|61302.3|61330.9|61302|61339.7|61312.5|61327.8|61295.2|138
1623793200000|2021-06-15 21:40:00|61329.6|61302.9|61327.2|61301.7|61333.2|61310.8|61323.3|61297.6|133
1623793500000|2021-06-15 21:45:00|61328.1|61299.7|61330.5|61301.9|61334.5|61309.3|61320.6|61293.2|215
1623793800000|2021-06-15 21:50:00|61329.8|61303.3|61328|61301.8|61334.5|61312|61324|61297.5|188
1623794100000|2021-06-15 21:55:00|61328.3|61301.5|61319.2|61297.3|61331.5|61308.9|61319.1|61296.3|216
1623794400000|2021-06-15 22:00:00|61321.1|61296.1|61329.3|61309.3|61331|61311|61321.1|61296.1|323
1623794700000|2021-06-15 22:05:00|61329.1|61309.1|61328.7|61308.7|61329.1|61309.1|61326|61306|226
1623795000000|2021-06-15 22:10:00|61328.4|61308.4|61336|61316|61336.7|61316.7|61327.2|61307.2|227
1623795300000|2021-06-15 22:15:00|61336.5|61316.5|61337.1|61317.1|61338.6|61318.6|61335.8|61315.8|153
1623795600000|2021-06-15 22:20:00|61336.8|61316.8|61337.1|61317.1|61337.7|61317.7|61335.6|61315.6|171
1623795900000|2021-06-15 22:25:00|61336.9|61316.9|61339|61319|61339|61319|61333.6|61313.6|186
1623796200000|2021-06-15 22:30:00|61339.2|61319.2|61336.1|61316.1|61340|61320|61335.6|61315.6|186
1623796500000|2021-06-15 22:35:00|61336.7|61316.7|61336.4|61316.4|61337|61317|61332.9|61312.9|194
1623796800000|2021-06-15 22:40:00|61336.3|61316.3|61331|61311|61337.1|61317.1|61330.9|61310.9|168
1623797100000|2021-06-15 22:45:00|61330.9|61310.9|61329.3|61309.3|61334.5|61314.5|61329.3|61309.3|289
1623797400000|2021-06-15 22:50:00|61329.5|61309.5|61334.1|61314.1|61334.7|61314.7|61328.6|61308.6|261
1623797700000|2021-06-15 22:55:00|61334.2|61314.2|61335.8|61315.8|61339.1|61319.1|61332.9|61312.9|239
1623798000000|2021-06-15 23:00:00|61338.4|61318.4|61338|61318|61339.1|61319.1|61335.2|61315.2|317
1623798300000|2021-06-15 23:05:00|61337.7|61317.7|61338.7|61318.7|61341.8|61321.8|61336.9|61316.9|180
1623798600000|2021-06-15 23:10:00|61338.6|61318.6|61340.2|61320.2|61342.7|61324|61337.1|61317.3|228
1623798900000|2021-06-15 23:15:00|61341|61321|61340.5|61320.5|61344.2|61324.2|61337.8|61317.8|278
1623799200000|2021-06-15 23:20:00|61340.9|61320.9|61342.2|61322.2|61345.2|61325.2|61339.7|61319.7|195
1623799500000|2021-06-15 23:25:00|61342.1|61322.1|61346.7|61326.7|61347|61327|61341.1|61321.6|246
1623799800000|2021-06-15 23:30:00|61346.6|61326.6|61345.5|61325.5|61346.8|61327|61342|61323.1|247
1623800100000|2021-06-15 23:35:00|61345.6|61325.6|61347.8|61327.8|61349.8|61329.8|61344.1|61325.2|240
1623800400000|2021-06-15 23:40:00|61348|61328|61348.7|61328.7|61352.2|61332.2|61347.5|61327.5|375
1623800700000|2021-06-15 23:45:00|61349|61329|61345.4|61325.4|61349.4|61332|61344|61324|249
1623801000000|2021-06-15 23:50:00|61346.6|61326.6|61341.9|61321.9|61346.6|61328.1|61340.1|61321.8|310
1623801300000|2021-06-15 23:55:00|61342.1|61322.1|61346.1|61326.1|61347|61327|61341|61321|218
1623801600000|2021-06-16 00:00:00|61346.2|61326.2|61346.4|61326.4|61351.7|61331.7|61340.4|61320.4|468
1623801900000|2021-06-16 00:05:00|61346.3|61326.3|61345.4|61325.4|61347|61329.2|61342.2|61323.7|343
1623802200000|2021-06-16 00:10:00|61345.5|61325.5|61348.4|61328.4|61349.2|61331.1|61344.2|61325.5|236
1623802500000|2021-06-16 00:15:00|61348.5|61328.5|61349.3|61329.3|61349.4|61329.4|61340.6|61320.7|422
1623802800000|2021-06-16 00:20:00|61348.9|61328.9|61346|61326|61351|61331|61344.2|61324.2|401
1623803100000|2021-06-16 00:25:00|61345.9|61325.9|61347|61327|61347.2|61327.2|61341.1|61321.1|417
1623803400000|2021-06-16 00:30:00|61346.8|61326.8|61344.7|61324.7|61348|61328|61342|61322|447
1623803700000|2021-06-16 00:35:00|61344.6|61324.6|61337.3|61317.3|61344.6|61324.6|61334.6|61314.6|418
1623804000000|2021-06-16 00:40:00|61337.2|61317.2|61339.9|61319.9|61342.5|61322.5|61335.2|61316.8|396
1623804300000|2021-06-16 00:45:00|61340.1|61320.1|61340.1|61320.1|61342.7|61323.6|61336.1|61316.5|412
1623804600000|2021-06-16 00:50:00|61340|61320|61342.8|61322.8|61353.1|61333.1|61336.8|61319.1|558
1623804900000|2021-06-16 00:55:00|61342.7|61322.7|61357.2|61337.2|61358.1|61338.1|61340.5|61320.5|566
1623805200000|2021-06-16 01:00:00|61357|61337|61359.1|61339.1|61360.9|61340.9|61353.8|61333.8|583
1623805500000|2021-06-16 01:05:00|61359.3|61339.3|61357.2|61337.2|61364.6|61344.6|61354|61334|526
1623805800000|2021-06-16 01:10:00|61357|61337|61356.5|61336.5|61359.8|61339.8|61351.6|61331.6|503
1623806100000|2021-06-16 01:15:00|61356.6|61336.6|61364.5|61349.5|61367.9|61349.5|61352.8|61332.8|517
1623806400000|2021-06-16 01:20:00|61364.6|61349.6|61361.7|61341.7|61368.2|61349.6|61359.2|61339.7|514
1623806700000|2021-06-16 01:25:00|61361.8|61341.8|61356.4|61336.4|61365.4|61345.4|61355.8|61335.8|429
1623807000000|2021-06-16 01:30:00|61356.6|61336.6|61361.5|61341.5|61363.9|61343.9|61355.5|61335.5|517
1623807300000|2021-06-16 01:35:00|61361.6|61341.6|61359.2|61339.2|61364.9|61344.9|61356.5|61336.5|546
1623807600000|2021-06-16 01:40:00|61359.3|61339.3|61362.1|61342.1|61362.1|61342.3|61356.2|61336.2|489
1623807900000|2021-06-16 01:45:00|61362|61342|61354.8|61334.8|61362.6|61342.6|61351.5|61331.5|473
1623808200000|2021-06-16 01:50:00|61354.5|61334.5|61356.9|61336.9|61360.9|61340.9|61354.1|61334.1|563
1623808500000|2021-06-16 01:55:00|61356.7|61336.7|61360.2|61340.2|61360.8|61340.8|61355.4|61335.4|450
1623808800000|2021-06-16 02:00:00|61360.3|61340.3|61360.4|61340.4|61363|61343|61357.6|61337.6|489
1623809100000|2021-06-16 02:05:00|61360.2|61340.2|61362.6|61342.6|61364.6|61344.8|61359.1|61340.2|377
1623809400000|2021-06-16 02:10:00|61362.5|61342.5|61367|61347|61367.4|61347.4|61358.8|61340.5|447
1623809700000|2021-06-16 02:15:00|61366.9|61346.9|61372.3|61352.3|61376.2|61356.2|61363.6|61345.3|514
1623810000000|2021-06-16 02:20:00|61372.6|61352.6|61375.7|61355.7|61377.2|61357.2|61369.4|61349.4|529
1623810300000|2021-06-16 02:25:00|61376|61356|61378.1|61358.1|61380.1|61360.1|61374.6|61354.6|417
1623810600000|2021-06-16 02:30:00|61377.9|61357.9|61379.9|61359.9|61383.4|61363.9|61376.3|61356.3|478
1623810900000|2021-06-16 02:35:00|61379.8|61359.8|61385.3|61365.3|61386.7|61366.7|61377.4|61357.9|527
1623811200000|2021-06-16 02:40:00|61385.4|61365.4|61378.1|61358.1|61387.9|61367.9|61374.7|61354.7|408
1623811500000|2021-06-16 02:45:00|61378|61358|61377|61357|61380.8|61361.3|61372.2|61354.2|408
1623811800000|2021-06-16 02:50:00|61376.9|61356.9|61375.2|61355.2|61376.9|61356.9|61371.3|61351.3|324
1623812100000|2021-06-16 02:55:00|61375.1|61355.1|61361.7|61341.7|61375.3|61355.3|61361|61341|544
1623812400000|2021-06-16 03:00:00|61361.8|61341.8|61361.6|61341.6|61365|61345|61358.9|61341.2|522
1623812700000|2021-06-16 03:05:00|61361.5|61341.5|61362.1|61342.1|61363.4|61344.4|61358.5|61339.1|419
1623813000000|2021-06-16 03:10:00|61362.2|61342.2|61364.8|61344.8|61367.5|61347.5|61361.8|61341.8|442
1623813300000|2021-06-16 03:15:00|61364.7|61344.7|61355.8|61335.8|61364.8|61344.8|61355.6|61335.6|427
1623813600000|2021-06-16 03:20:00|61355.6|61335.6|61349.1|61329.1|61357.7|61339.2|61348.9|61328.9|469
1623813900000|2021-06-16 03:25:00|61348.9|61328.9|61346.5|61326.5|61351.6|61331.6|61345.3|61325.3|376
1623814200000|2021-06-16 03:30:00|61346.6|61326.6|61352|61332|61353.1|61333.1|61344.2|61324.2|358
1623814500000|2021-06-16 03:35:00|61351.5|61331.5|61351.8|61331.8|61355.6|61337.7|61351|61331|339
1623814800000|2021-06-16 03:40:00|61352.2|61332.2|61349.7|61329.7|61352.6|61334.9|61346.9|61329.2|283
1623815100000|2021-06-16 03:45:00|61349.8|61329.8|61355.4|61335.4|61358.7|61338.7|61346.7|61329.2|391
1623815400000|2021-06-16 03:50:00|61355.3|61335.3|61350.6|61330.6|61358.2|61338.2|61349.1|61329.1|373
1623815700000|2021-06-16 03:55:00|61350.7|61330.7|61356.8|61336.8|61357.2|61337.2|61347.5|61329.7|382
1623816000000|2021-06-16 04:00:00|61356.7|61336.7|61350|61330|61356.9|61337|61347.5|61329.5|367
1623816300000|2021-06-16 04:05:00|61349.9|61329.9|61352|61332|61354|61334|61348|61328|420
1623816600000|2021-06-16 04:10:00|61352.7|61332.7|61357.6|61337.6|61360.4|61340.4|61352.7|61332.7|446
1623816900000|2021-06-16 04:15:00|61357.5|61337.5|61352.6|61332.6|61358.1|61339.9|61347.2|61329.6|477
1623817200000|2021-06-16 04:20:00|61352.4|61332.4|61344.3|61324.3|61353.7|61335.8|61344.1|61324.1|433
1623817500000|2021-06-16 04:25:00|61344.1|61324.1|61343.6|61323.6|61345.4|61325.4|61338.2|61319.7|378
1623817800000|2021-06-16 04:30:00|61343.4|61323.4|61339.9|61319.9|61346|61326|61337.5|61317.6|451
1623818100000|2021-06-16 04:35:00|61340.1|61320.1|61332.4|61312.4|61340.2|61321.7|61331.9|61311.9|381
1623818400000|2021-06-16 04:40:00|61331.6|61311.6|61333.3|61313.3|61335.3|61315.7|61328.9|61310.2|404
1623818700000|2021-06-16 04:45:00|61330.7|61315.7|61332.7|61312.7|61333|61315.7|61328|61310.2|327
1623819000000|2021-06-16 04:50:00|61332.6|61312.6|61330.9|61310.9|61333.2|61315|61327.7|61309.9|310
1623819300000|2021-06-16 04:55:00|61331|61311|61326.9|61306.9|61331.7|61313.4|61324.9|61304.9|287
1623819600000|2021-06-16 05:00:00|61327|61307|61325.7|61305.7|61330.5|61310.5|61322.4|61302.6|455
1623819900000|2021-06-16 05:05:00|61325.8|61305.8|61326.2|61306.2|61331.5|61311.5|61323|61304.9|447
1623820200000|2021-06-16 05:10:00|61326.3|61306.3|61326.5|61306.5|61328.7|61309.3|61321.7|61303.3|371
1623820500000|2021-06-16 05:15:00|61326.4|61306.4|61323.5|61303.5|61326.6|61307.4|61318.8|61301.1|343
1623820800000|2021-06-16 05:20:00|61323.4|61303.4|61324.4|61304.4|61325.8|61306.8|61320.7|61300.8|380
1623821100000|2021-06-16 05:25:00|61324.2|61304.2|61321.2|61301.2|61326.5|61306.5|61317.7|61297.7|319
1623821400000|2021-06-16 05:30:00|61321.1|61301.1|61321.1|61301.1|61321.8|61302.2|61315|61295|491
1623821700000|2021-06-16 05:35:00|61321.5|61301.5|61319|61299|61321.5|61301.5|61316.2|61296.7|415
1623822000000|2021-06-16 05:40:00|61319.4|61299.4|61319.5|61299.5|61324.2|61306.1|61315.7|61298|398
1623822300000|2021-06-16 05:45:00|61319.4|61299.4|61321.5|61301.5|61323.8|61304.2|61314.4|61296.9|404
1623822600000|2021-06-16 05:50:00|61321.6|61301.6|61313.8|61293.8|61322.6|61304.1|61312.1|61292.1|467
1623822900000|2021-06-16 05:55:00|61314|61294|61316|61296|61323.2|61305.1|61312.4|61292.4|554
1623823200000|2021-06-16 06:00:00|61315.9|61295.9|61336.3|61316.3|61336.3|61318.5|61313.2|61295.1|727
1623823500000|2021-06-16 06:05:00|61334.6|61314.6|61343.3|61323.3|61346.6|61327.2|61327.8|61307.8|711
1623823800000|2021-06-16 06:10:00|61343.9|61323.9|61339.5|61324.5|61349.1|61331.5|61330.5|61313.1|657
1623824100000|2021-06-16 06:15:00|61338.9|61323.9|61339.8|61324.8|61352.4|61334.4|61338.9|61321.4|680
1623824400000|2021-06-16 06:20:00|61339.9|61324.9|61335.9|61320.9|61344.7|61327.2|61334.2|61316.8|544
1623824700000|2021-06-16 06:25:00|61335.8|61320.8|61332.5|61312.5|61339|61321.2|61327.3|61311.4|703
1623825000000|2021-06-16 06:30:00|61330.2|61315.2|61310.8|61295.8|61331.3|61316.3|61302.9|61287.9|663
1623825300000|2021-06-16 06:35:00|61310.7|61295.7|61290.8|61275.8|61314.6|61299.6|61288|61273|748
1623825600000|2021-06-16 06:40:00|61290.9|61275.9|61296.1|61281.1|61307.8|61290.8|61287.8|61272.8|665
1623825900000|2021-06-16 06:45:00|61296.2|61281.2|61318.4|61303.4|61322.7|61305.7|61296.2|61280.8|706
1623826200000|2021-06-16 06:50:00|61318.1|61303.1|61323.4|61308.4|61330.7|61313.8|61312.6|61297.6|626
1623826500000|2021-06-16 06:55:00|61323.6|61308.6|61316.7|61301.7|61324.7|61309.1|61303.9|61287.6|844
1623826800000|2021-06-16 07:00:00|61315.6|61300.6|61339.9|61324.9|61345.1|61328.2|61313.4|61298.3|852
1623827100000|2021-06-16 07:05:00|61339.8|61324.8|61365.7|61350.7|61371.6|61354.3|61329.3|61314.3|922
1623827400000|2021-06-16 07:10:00|61365.6|61350.6|61351.8|61336.8|61372.9|61357.9|61351.6|61334.5|814
1623827700000|2021-06-16 07:15:00|61351.5|61336.5|61355|61335|61368.9|61353.9|61349.8|61334.8|728
1623828000000|2021-06-16 07:20:00|61355.1|61335.1|61313|61293|61355.1|61337.6|61304.2|61287.4|850
1623828300000|2021-06-16 07:25:00|61309.8|61294.8|61319.8|61304.8|61324.8|61308.3|61300.1|61283.3|808
1623828600000|2021-06-16 07:30:00|61318.7|61303.7|61331|61316|61340.6|61325|61316.5|61300.2|722
1623828900000|2021-06-16 07:35:00|61330.8|61315.8|61340.9|61325.9|61343.8|61328.8|61326.9|61310.9|653
1623829200000|2021-06-16 07:40:00|61340.7|61325.7|61338.2|61323.2|61343.3|61327.9|61324.9|61307.9|632
1623829500000|2021-06-16 07:45:00|61338.4|61323.4|61322.9|61307.9|61340.4|61325.4|61318|61302.8|717
1623829800000|2021-06-16 07:50:00|61323.1|61308.1|61317.3|61302.3|61323.1|61308.1|61312.2|61295.3|646
1623830100000|2021-06-16 07:55:00|61317.5|61302.5|61300.6|61285.6|61318.4|61302.8|61298.2|61283.2|653
1623830400000|2021-06-16 08:00:00|61300.8|61285.8|61315.5|61300.5|61326|61311|61294.5|61277.7|681
1623830700000|2021-06-16 08:05:00|61315.4|61300.4|61315.2|61300.2|61320.6|61305.6|61308.9|61293.9|603
1623831000000|2021-06-16 08:10:00|61313.7|61298.7|61320.5|61305.5|61331.6|61316.6|61312.7|61295.5|627
1623831300000|2021-06-16 08:15:00|61316.7|61301.7|61319.1|61304.1|61333|61316|61314.6|61299.6|609
1623831600000|2021-06-16 08:20:00|61319.2|61304.2|61325.3|61310.3|61327.4|61311.4|61313.7|61298.7|597
1623831900000|2021-06-16 08:25:00|61325|61310|61332.4|61317.4|61338|61321.2|61323.3|61307.5|623
1623832200000|2021-06-16 08:30:00|61332.6|61317.6|61325.5|61310.5|61332.6|61317.6|61319.3|61304.3|727
1623832500000|2021-06-16 08:35:00|61327.4|61312.4|61334.9|61319.9|61340|61325|61325.3|61310.3|655
1623832800000|2021-06-16 08:40:00|61334.5|61319.5|61323.1|61308.1|61349.3|61334.3|61322.7|61307.7|711
1623833100000|2021-06-16 08:45:00|61323.3|61308.3|61336.1|61321.1|61336.1|61321.1|61319.5|61304.5|592
1623833400000|2021-06-16 08:50:00|61335.5|61320.5|61329.5|61314.5|61342|61325.6|61321.3|61305.2|621
1623833700000|2021-06-16 08:55:00|61328.4|61313.4|61320.9|61305.9|61328.6|61313.6|61318.5|61301.7|599
1623834000000|2021-06-16 09:00:00|61321|61306|61321.2|61306.2|61327.7|61312.7|61318.2|61303.2|603
1623834300000|2021-06-16 09:05:00|61321.1|61306.1|61341|61326|61342|61327|61320|61305|629
1623834600000|2021-06-16 09:10:00|61341.4|61326.4|61333.2|61318.2|61342.8|61327.8|61332.8|61317.8|625
1623834900000|2021-06-16 09:15:00|61333.1|61318.1|61351.4|61336.4|61354.3|61337.4|61333|61318|616
1623835200000|2021-06-16 09:20:00|61351.2|61336.2|61344.3|61329.3|61354.9|61339.9|61343.2|61328.2|584
1623835500000|2021-06-16 09:25:00|61344.9|61329.9|61354|61339|61359.6|61344.6|61344.2|61329.2|654
1623835800000|2021-06-16 09:30:00|61353.6|61338.6|61349.1|61334.1|61359.3|61344.3|61348.5|61333.5|617
1623836100000|2021-06-16 09:35:00|61349|61334|61353.5|61338.5|61360.3|61345.3|61344.9|61329.9|612
1623836400000|2021-06-16 09:40:00|61353.2|61338.2|61355.8|61340.8|61363.4|61347.2|61350.9|61335.9|550
1623836700000|2021-06-16 09:45:00|61355.9|61340.9|61343.9|61328.9|61356.7|61341.7|61341.9|61326.9|552
1623837000000|2021-06-16 09:50:00|61344|61329|61356|61341|61361.3|61346.3|61341.5|61326.5|628
1623837300000|2021-06-16 09:55:00|61356.2|61341.2|61341.3|61326.3|61357.7|61342.7|61337.6|61322.6|720
1623837600000|2021-06-16 10:00:00|61341.4|61326.4|61346.4|61331.4|61354.6|61339.6|61336.5|61321.5|710
1623837900000|2021-06-16 10:05:00|61346.5|61331.5|61337.7|61322.7|61347.1|61332.1|61330|61315|649
1623838200000|2021-06-16 10:10:00|61337.1|61322.1|61362|61347|61365.2|61348.3|61337.1|61322.1|626
1623838500000|2021-06-16 10:15:00|61361.8|61346.8|61353.7|61338.7|61361.8|61346.8|61346.6|61331.6|674
1623838800000|2021-06-16 10:20:00|61353.6|61338.6|61340.6|61325.6|61354|61339|61339.4|61324.4|545
1623839100000|2021-06-16 10:25:00|61340|61325|61348.4|61333.4|61355|61340|61339.9|61324.9|612
1623839400000|2021-06-16 10:30:00|61347.3|61332.3|61356.3|61341.3|61367.1|61352.1|61347.2|61332.2|631
1623839700000|2021-06-16 10:35:00|61355.6|61340.6|61371.6|61356.6|61374.9|61359.9|61355|61340|606
1623840000000|2021-06-16 10:40:00|61371.9|61356.9|61378.3|61363.3|61379.3|61364.3|61369.7|61354.7|623
1623840300000|2021-06-16 10:45:00|61378.4|61363.4|61371.2|61356.2|61390.5|61375.5|61371|61356|667
1623840600000|2021-06-16 10:50:00|61371.1|61356.1|61378.6|61363.6|61381.4|61366.4|61365.2|61350.2|663
1623840900000|2021-06-16 10:55:00|61378.7|61363.7|61385.8|61365.8|61387.6|61371.9|61376.9|61360.5|597
1623841200000|2021-06-16 11:00:00|61386|61366|61382.6|61367.6|61398.5|61380.6|61376.9|61361.9|747
1623841500000|2021-06-16 11:05:00|61382.4|61367.4|61387.1|61372.1|61393.8|61378.8|61381|61366|601
1623841800000|2021-06-16 11:10:00|61387.3|61372.3|61384.7|61369.7|61394|61379|61382.7|61367.7|642
1623842100000|2021-06-16 11:15:00|61384.8|61369.8|61381|61366|61385.3|61370.3|61373.7|61358.7|612
1623842400000|2021-06-16 11:20:00|61381.4|61366.4|61369.5|61354.5|61385.2|61370.2|61368.8|61353.8|620
1623842700000|2021-06-16 11:25:00|61369.6|61354.6|61371.7|61356.7|61380.7|61365.7|61368.9|61353.9|606
1623843000000|2021-06-16 11:30:00|61371.3|61356.3|61363.9|61348.9|61374.9|61359.9|61362.9|61347.9|650
1623843300000|2021-06-16 11:35:00|61363|61348|61377.3|61362.3|61377.5|61362.5|61361.6|61346.6|625
1623843600000|2021-06-16 11:40:00|61377.1|61362.1|61376.8|61361.8|61381.3|61366.3|61367.2|61352.2|599
1623843900000|2021-06-16 11:45:00|61376.6|61361.6|61376.3|61361.3|61381.4|61365.3|61366.8|61351.8|668
1623844200000|2021-06-16 11:50:00|61376.1|61361.1|61374.7|61359.7|61389|61373.6|61371.3|61356.3|570
1623844500000|2021-06-16 11:55:00|61373.9|61358.9|61379.1|61364.1|61387.7|61372.7|61371.1|61356.1|825
1623844800000|2021-06-16 12:00:00|61379.5|61364.5|61364|61349|61385.8|61370.8|61361.5|61346.5|747
1623845100000|2021-06-16 12:05:00|61363.9|61348.9|61365.5|61350.5|61369.2|61354.2|61360.4|61345.4|637
1623845400000|2021-06-16 12:10:00|61365|61350|61343|61328|61365|61350|61340.8|61325.3|725
1623845700000|2021-06-16 12:15:00|61342.9|61327.9|61333.4|61318.4|61346.9|61331.9|61328.9|61313.9|714
1623846000000|2021-06-16 12:20:00|61335|61320|61333.2|61318.2|61337.8|61322.8|61326.2|61311.2|768
1623846300000|2021-06-16 12:25:00|61333|61318|61341.7|61321.7|61343.5|61328.5|61329|61314|586
1623846600000|2021-06-16 12:30:00|61342.2|61322.2|61340.1|61325.1|61346.3|61331.3|61334|61319|797
1623846900000|2021-06-16 12:35:00|61340.4|61325.4|61352.5|61337.5|61354.7|61339.7|61334.1|61319.1|723
1623847200000|2021-06-16 12:40:00|61352.4|61337.4|61357.7|61342.7|61362.5|61347.5|61346|61331|688
1623847500000|2021-06-16 12:45:00|61357.9|61342.9|61355.9|61340.9|61368.1|61350.4|61354.4|61339.4|655
1623847800000|2021-06-16 12:50:00|61355.8|61340.8|61378.7|61363.7|61382.3|61367.3|61351.4|61336.4|693
1623848100000|2021-06-16 12:55:00|61379|61364|61372.2|61357.2|61382|61367|61361.5|61345.8|696
1623848400000|2021-06-16 13:00:00|61371.9|61356.9|61369.5|61354.5|61377.7|61362.6|61361.3|61346.3|765
1623848700000|2021-06-16 13:05:00|61368.1|61353.1|61369|61354|61373.4|61358.4|61356.6|61341.6|779
1623849000000|2021-06-16 13:10:00|61370.2|61355.2|61382|61367|61389.6|61374.6|61368.7|61353.7|733
1623849300000|2021-06-16 13:15:00|61381.9|61366.9|61397.5|61382.5|61405.8|61390.8|61376.7|61361.2|736
1623849600000|2021-06-16 13:20:00|61397.7|61382.7|61407.6|61392.6|61416.3|61401.3|61397.7|61382.7|691
1623849900000|2021-06-16 13:25:00|61408.5|61393.5|61403.8|61388.8|61413.4|61398.4|61394.4|61379.4|582
1623850200000|2021-06-16 13:30:00|61403.6|61388.6|61395.3|61380.3|61406.5|61391.5|61394.8|61379.8|620
1623850500000|2021-06-16 13:35:00|61395.8|61380.8|61400|61385|61405.8|61390.8|61392.7|61377.7|611
1623850800000|2021-06-16 13:40:00|61398.8|61383.8|61396|61381|61406.6|61391.6|61395|61380|544
1623851100000|2021-06-16 13:45:00|61395.9|61380.9|61394.7|61379.7|61408.2|61393.2|61394.3|61379.1|721
1623851400000|2021-06-16 13:50:00|61394.4|61379.4|61367|61352|61400.2|61385.2|61363.8|61348.8|803
1623851700000|2021-06-16 13:55:00|61366.9|61351.9|61364.7|61349.7|61369.3|61352.6|61341.8|61326.8|901
1623852000000|2021-06-16 14:00:00|61364.8|61349.8|61346.1|61331.1|61366.1|61350|61343|61325.8|764
1623852300000|2021-06-16 14:05:00|61346.3|61331.3|61346.3|61331.3|61349.8|61334.8|61337.5|61321.1|713
1623852600000|2021-06-16 14:10:00|61346.2|61331.2|61341.8|61326.8|61349|61334|61335.5|61319.7|812
1623852900000|2021-06-16 14:15:00|61341.6|61326.6|61344|61329|61348.8|61331.7|61337.5|61322.5|745
1623853200000|2021-06-16 14:20:00|61343.8|61328.8|61336.9|61321.9|61349.9|61334.9|61329.2|61314.2|678
1623853500000|2021-06-16 14:25:00|61336.8|61321.8|61340.3|61325.3|61346.2|61331.2|61334.5|61319.5|742
1623853800000|2021-06-16 14:30:00|61342.2|61327.2|61338.5|61323.5|61344.2|61329.2|61334.8|61319.8|576
1623854100000|2021-06-16 14:35:00|61339.1|61324.1|61332.7|61317.7|61339.8|61324.8|61329.9|61313.8|637
1623854400000|2021-06-16 14:40:00|61332.4|61317.4|61341.4|61326.4|61342|61327|61330.1|61315.1|625
1623854700000|2021-06-16 14:45:00|61341.3|61326.3|61343.8|61328.8|61353|61338|61333.2|61318.2|760
1623855000000|2021-06-16 14:50:00|61343.9|61328.9|61353.2|61338.2|61355|61340|61337.4|61322.4|761
1623855300000|2021-06-16 14:55:00|61352.9|61337.9|61376.4|61361.4|61376.4|61361.4|61352.9|61337.9|971
1623855600000|2021-06-16 15:00:00|61376.8|61361.8|61370.6|61355.6|61383|61368|61362.4|61347.4|886
1623855900000|2021-06-16 15:05:00|61370.4|61355.4|61365.6|61350.6|61375.1|61359|61361.3|61346.2|718
1623856200000|2021-06-16 15:10:00|61365.7|61350.7|61369.5|61354.5|61379.6|61364.6|61364.7|61349.7|612
1623856500000|2021-06-16 15:15:00|61369.6|61354.6|61371.1|61356.1|61376.4|61359.9|61368.3|61353.3|619
1623856800000|2021-06-16 15:20:00|61371.3|61356.3|61370.6|61355.6|61375.4|61360.4|61369.8|61353|639
1623857100000|2021-06-16 15:25:00|61370.9|61355.9|61377.8|61362.8|61383.8|61368.1|61370.3|61355.3|619
1623857400000|2021-06-16 15:30:00|61378|61363|61388.5|61373.5|61389.6|61374.6|61374|61357.2|636
1623857700000|2021-06-16 15:35:00|61388.2|61373.2|61393.9|61378.9|61396.4|61379.3|61384|61368|580
1623858000000|2021-06-16 15:40:00|61393.7|61378.7|61402.6|61387.6|61405.4|61390.1|61388.9|61373.9|589
1623858300000|2021-06-16 15:45:00|61402.7|61387.7|61378.6|61363.6|61405.1|61390.1|61378.3|61363.3|636
1623858600000|2021-06-16 15:50:00|61378.5|61363.5|61374|61359|61383.1|61366.4|61373.1|61356.2|695
1623858900000|2021-06-16 15:55:00|61373.9|61358.9|61376.6|61361.6|61386.8|61369.5|61373.9|61358.9|687
1623859200000|2021-06-16 16:00:00|61376.5|61361.5|61362.1|61347.1|61377|61361.5|61357.4|61340.3|655
1623859500000|2021-06-16 16:05:00|61361.9|61346.9|61385|61370|61386.6|61370.8|61357.4|61340.4|597
1623859800000|2021-06-16 16:10:00|61384.7|61369.7|61389.2|61369.2|61394.2|61375.5|61379.2|61359.2|749
1623860100000|2021-06-16 16:15:00|61389.4|61369.4|61385.2|61365.2|61391.4|61373.3|61380.8|61361.8|649
1623860400000|2021-06-16 16:20:00|61384.9|61364.9|61402.4|61382.4|61404.9|61387|61381.9|61364.5|600
1623860700000|2021-06-16 16:25:00|61402.5|61382.5|61396.9|61376.9|61405.4|61387.4|61387.6|61370|679
1623861000000|2021-06-16 16:30:00|61397.6|61377.6|61383.9|61368.9|61400.1|61382.4|61383.4|61366.2|645
1623861300000|2021-06-16 16:35:00|61383.8|61368.8|61397.2|61382.2|61399.2|61382.3|61381.5|61365.1|554
1623861600000|2021-06-16 16:40:00|61398.1|61383.1|61398.8|61383.8|61402|61384.8|61392.9|61375.7|545
1623861900000|2021-06-16 16:45:00|61398.7|61383.7|61392.7|61377.7|61401.7|61386.7|61391.9|61375.3|490
1623862200000|2021-06-16 16:50:00|61392.9|61377.9|61389|61369|61395.3|61378.4|61381.6|61365.9|431
1623862500000|2021-06-16 16:55:00|61388.5|61368.5|61380.4|61360.4|61388.9|61371.7|61375.2|61357|458
1623862800000|2021-06-16 17:00:00|61380.5|61360.5|61394.5|61374.5|61394.9|61377.3|61379.4|61360.5|489
1623863100000|2021-06-16 17:05:00|61394.4|61374.4|61391.8|61371.8|61394.8|61376.1|61382.5|61364.9|435
1623863400000|2021-06-16 17:10:00|61391.7|61371.7|61389.9|61374.9|61395.3|61378|61384.9|61368.5|445
1623863700000|2021-06-16 17:15:00|61390|61375|61395|61380|61395.4|61380.4|61384.7|61368.3|394
1623864000000|2021-06-16 17:20:00|61395.1|61380.1|61398.2|61383.2|61402|61385.3|61393.6|61376.1|396
1623864300000|2021-06-16 17:25:00|61398|61383|61400|61385|61402.5|61385.2|61394|61376.7|386
1623864600000|2021-06-16 17:30:00|61400.1|61385.1|61407|61387|61407.5|61390.2|61396.5|61379|540
1623864900000|2021-06-16 17:35:00|61406.8|61386.8|61409.4|61389.4|61410.6|61392.7|61402.5|61386|474
1623865200000|2021-06-16 17:40:00|61407.1|61392.1|61400.9|61380.9|61409.5|61392.4|61400.8|61380.8|417
1623865500000|2021-06-16 17:45:00|61399.2|61384.2|61396.3|61376.3|61402.2|61384.4|61394.5|61374.5|489
1623865800000|2021-06-16 17:50:00|61396.5|61376.5|61399.6|61379.6|61405.1|61387.4|61396.3|61376.3|620
1623866100000|2021-06-16 17:55:00|61399.5|61379.5|61403.1|61355|61412.1|61392.1|61385.8|61349.7|723
1623866400000|2021-06-16 18:00:00|61404.1|61348.8|61716.3|61696.3|61721|61701|61404.1|61348.8|1163
1623866700000|2021-06-16 18:05:00|61714.5|61694.5|61696.7|61676.7|61735.2|61715.2|61645.6|61625.6|1140
1623867000000|2021-06-16 18:10:00|61697|61677|61759.7|61739.7|61771.4|61751.4|61689.8|61669.8|1144
1623867300000|2021-06-16 18:15:00|61761.9|61741.9|61783.4|61763.4|61814.7|61794.7|61748.4|61728.4|1126
1623867600000|2021-06-16 18:20:00|61780.8|61760.8|61712.9|61692.9|61798.7|61778.7|61703.6|61683.6|1130
1623867900000|2021-06-16 18:25:00|61712.3|61692.3|61756|61736|61780.8|61760.8|61711.6|61691.6|1098
1623868200000|2021-06-16 18:30:00|61756.4|61736.4|61798.1|61778.1|61799.4|61779.4|61730.8|61710.8|1158
1623868500000|2021-06-16 18:35:00|61800|61780|61830.8|61810.8|61841|61821|61771.6|61751.6|1169
1623868800000|2021-06-16 18:40:00|61832.5|61812.5|61902.7|61882.7|61908.7|61888.7|61826.8|61806.8|1136
1623869100000|2021-06-16 18:45:00|61904.7|61884.7|61903.4|61883.4|61939.9|61919.9|61874.7|61854.7|1130
1623869400000|2021-06-16 18:50:00|61900.6|61880.6|61847.6|61827.6|61919.8|61899.8|61830|61810|1124
1623869700000|2021-06-16 18:55:00|61848.4|61828.4|61889.4|61869.4|61894.8|61874.8|61843.9|61823.9|1091
1623870000000|2021-06-16 19:00:00|61892.3|61872.3|61852.2|61832.2|61912.6|61892.6|61849|61829|1070
1623870300000|2021-06-16 19:05:00|61851.5|61831.5|61814|61794|61864.3|61844.3|61808.9|61788.9|1095
1623870600000|2021-06-16 19:10:00|61807.3|61787.3|61871.3|61851.3|61871.3|61851.3|61792|61772|1065
1623870900000|2021-06-16 19:15:00|61870.3|61850.3|61849.7|61829.7|61876.7|61856.7|61837|61817|960
1623871200000|2021-06-16 19:20:00|61849|61829|61853.2|61833.2|61892.4|61872.4|61845.1|61825.1|991
1623871500000|2021-06-16 19:25:00|61853.9|61833.9|61897.2|61877.2|61901.8|61881.8|61847.5|61827.5|913
1623871800000|2021-06-16 19:30:00|61897.4|61877.4|61924.2|61904.2|61928.1|61908.1|61888.4|61868.4|940
1623872100000|2021-06-16 19:35:00|61924.7|61904.7|61906.8|61886.8|61940.5|61920.5|61903.1|61883.1|861
1623872400000|2021-06-16 19:40:00|61906.5|61886.5|61937.3|61917.3|61939.2|61919.2|61879.3|61859.3|883
1623872700000|2021-06-16 19:45:00|61937.1|61917.1|61929.1|61909.1|61957|61937|61921|61901|953
1623873000000|2021-06-16 19:50:00|61931.5|61911.5|61947.7|61927.7|61948.3|61928.3|61921.4|61901.4|870
1623873300000|2021-06-16 19:55:00|61947.5|61927.5|61960.3|61940.3|61966.2|61946.2|61940.8|61920.8|911
1623873600000|2021-06-16 20:00:00|61960|61940|61935.3|61915.3|61961|61941|61924|61904|820
1623873900000|2021-06-16 20:05:00|61935.2|61915.2|61955.5|61935.5|61955.5|61935.5|61925.1|61905.1|725
1623874200000|2021-06-16 20:10:00|61957.1|61937.1|61981.9|61961.9|61984.1|61964.1|61951.4|61931.4|753
1623874500000|2021-06-16 20:15:00|61981.8|61961.8|61983.1|61963.1|61984.1|61964.1|61967.3|61947.3|616
1623874800000|2021-06-16 20:20:00|61982.9|61962.9|61986.7|61966.7|61996.2|61976.2|61980.1|61960.1|628
1623875100000|2021-06-16 20:25:00|61987.2|61967.2|61990.6|61970.6|61990.9|61970.9|61972.3|61952.3|731
1623875400000|2021-06-16 20:30:00|61990|61970|61991.4|61971.4|61992.6|61972.6|61980.2|61960.2|655
1623875700000|2021-06-16 20:35:00|61991.3|61971.3|62001|61981|62002.5|61982.5|61984.4|61965.6|658
1623876000000|2021-06-16 20:40:00|62001.1|61981.1|62003.2|61983.2|62008.5|61988.5|61990.7|61970.7|624
1623876300000|2021-06-16 20:45:00|62004.3|61984.3|61984.5|61964.5|62004.3|61984.3|61977|61957|601
1623876600000|2021-06-16 20:50:00|61985.1|61965.1|61998.1|61978.1|62000.1|61980.1|61983.4|61963.4|537
1623876900000|2021-06-16 20:55:00|61998.3|61978.3|62011.6|61991.6|62013.4|61993.4|61982.5|61962.5|746
1623877200000|2021-06-16 21:00:00|62011.8|61991.8|62007.2|61987.2|62012.9|61992.9|62002|61982|103
1623877500000|2021-06-16 21:05:00|62009.6|61989.6|62012.2|61957.3|62015.3|61989.6|62001.2|61956.3|170
1623877800000|2021-06-16 21:10:00|62012.1|61958.6|62002.5|61976.1|62015.9|61983.5|62000.6|61956.4|182
1623878100000|2021-06-16 21:15:00|62003|61975.2|62015.9|61991.8|62018.9|61994.4|62001.9|61961.2|268
1623878400000|2021-06-16 21:20:00|62014.5|61993|62015.1|61995.1|62027.6|62004.3|62013.4|61982.5|316
1623878700000|2021-06-16 21:25:00|62015|61995|62010.8|61979.2|62020.1|61998.1|62005.4|61975.1|262
1623879000000|2021-06-16 21:30:00|62007.3|61983.2|62012|61988.3|62013|61991.4|62003.6|61976.3|185
1623879300000|2021-06-16 21:35:00|62011.1|61989.4|62008.2|61988.2|62015.2|61991|62007|61986.6|151
1623879600000|2021-06-16 21:40:00|62008|61988|62009.3|61989.3|62011.6|61991.6|62005.2|61985.2|132
1623879900000|2021-06-16 21:45:00|62009.5|61989.5|62015.6|61995.6|62015.6|61995.6|62003.6|61983.6|149
1623880200000|2021-06-16 21:50:00|62015.3|61995.3|62017|61997|62024.7|62004.7|62012.1|61991.3|306
1623880500000|2021-06-16 21:55:00|62016.2|61996.2|62014.9|61994.9|62025.4|62004.7|62013.8|61992.8|238
1623880800000|2021-06-16 22:00:00|62015.5|61995.5|62014.8|61994.8|62020.1|62000.1|62009.7|61989.7|421
1623881100000|2021-06-16 22:05:00|62014.9|61994.9|62015.7|61995.7|62015.8|61995.8|62010.2|61990.2|312
1623881400000|2021-06-16 22:10:00|62016.2|61996.2|62014.5|61994.5|62017.1|61997.1|62012.9|61992.9|365
1623881700000|2021-06-16 22:15:00|62014.6|61994.6|62003.9|61983.9|62018.7|61998.7|62002.1|61982.1|397
1623882000000|2021-06-16 22:20:00|62004.3|61984.3|62012.1|61992.1|62012.4|61992.4|62002.9|61982.9|370
1623882300000|2021-06-16 22:25:00|62012.3|61992.3|62008.2|61988.2|62013.9|61993.9|62007.5|61987.5|307
1623882600000|2021-06-16 22:30:00|62008.8|61988.8|62006.2|61986.2|62009.1|61989.1|62002.4|61982.4|325
1623882900000|2021-06-16 22:35:00|62006|61986|62010.5|61990.5|62017|61997|62005.2|61985.2|371
1623883200000|2021-06-16 22:40:00|62010.4|61990.4|62007.9|61987.9|62010.4|61990.4|62006.1|61986.1|370
1623883500000|2021-06-16 22:45:00|62008.5|61988.5|61997|61977|62009.4|61989.4|61996.7|61976.7|433
1623883800000|2021-06-16 22:50:00|61996.9|61976.9|62004.4|61984.4|62009.3|61989.3|61994.5|61974.5|387
1623884100000|2021-06-16 22:55:00|62004.5|61984.5|61992|61972|62004.6|61984.6|61989.2|61969.2|349
1623884400000|2021-06-16 23:00:00|61991.7|61971.7|62010.5|61990.5|62012.5|61992.5|61991.6|61971.6|475
1623884700000|2021-06-16 23:05:00|62010.4|61990.4|62014|61994|62026.6|62006.6|62010.4|61990.4|544
1623885000000|2021-06-16 23:10:00|62013.9|61993.9|62012.8|61992.8|62016.2|61996.2|62005.4|61985.4|392
1623885300000|2021-06-16 23:15:00|62012.9|61992.9|62023.5|62003.5|62024.8|62004.8|62008.6|61988.6|387
1623885600000|2021-06-16 23:20:00|62023.4|62003.4|62029|62009|62031.8|62011.8|62023.3|62003.3|408
1623885900000|2021-06-16 23:25:00|62029.2|62009.2|62026.8|62006.8|62031.1|62011.1|62022.6|62002.6|385
1623886200000|2021-06-16 23:30:00|62026.9|62006.9|62030.6|62010.6|62031.9|62011.9|62024.5|62004.5|349
1623886500000|2021-06-16 23:35:00|62030.8|62010.8|62045.3|62025.3|62051|62031|62027.4|62007.4|529
1623886800000|2021-06-16 23:40:00|62045.6|62025.6|62028.6|62008.6|62046.3|62026.3|62023|62003|553
1623887100000|2021-06-16 23:45:00|62026.4|62006.4|62028.5|62008.5|62034|62014|62025.6|62005.6|519
1623887400000|2021-06-16 23:50:00|62028.4|62008.4|62020|62000|62029.3|62009.3|62014.4|61994.4|490
1623887700000|2021-06-16 23:55:00|62019.8|61999.8|62007.6|61987.6|62022.3|62002.3|62005.4|61985.4|571
1623888000000|2021-06-17 00:00:00|62008.1|61988.1|62009.8|61989.8|62030.4|62010.4|62006.9|61987.4|810
1623888300000|2021-06-17 00:05:00|62008.4|61988.4|62015|61995|62023.2|62003.2|62004.1|61984.1|658
1623888600000|2021-06-17 00:10:00|62015.2|61995.2|62053.8|62033.8|62054|62034|62014.6|61994.6|728
1623888900000|2021-06-17 00:15:00|62054.7|62034.7|62050.8|62030.8|62064.2|62045.7|62046.1|62026.1|759
1623889200000|2021-06-17 00:20:00|62050.3|62030.3|62042|62022|62050.3|62030.3|62032.3|62012.3|812
1623889500000|2021-06-17 00:25:00|62042.3|62022.3|62017.8|61997.8|62044.6|62024.6|62016.7|61996.7|790
1623889800000|2021-06-17 00:30:00|62017.7|61997.7|62016.7|61996.7|62025.7|62005.7|62006.2|61986.2|732
1623890100000|2021-06-17 00:35:00|62016.6|61996.6|62009|61989|62026.8|62006.8|62007.8|61987.8|720
1623890400000|2021-06-17 00:40:00|62009.5|61989.5|62021.8|62001.8|62027.8|62007.8|62009.1|61989.1|703
1623890700000|2021-06-17 00:45:00|62022.4|62002.4|62038|62018|62041.1|62021.1|62022.2|62002.2|775
1623891000000|2021-06-17 00:50:00|62037.9|62017.9|62037.4|62017.4|62051|62031|62029.9|62009.9|875
1623891300000|2021-06-17 00:55:00|62037.1|62017.1|62043.1|62023.1|62049.2|62029.2|62027.3|62007.3|815
1623891600000|2021-06-17 01:00:00|62042.9|62022.9|62011.4|61991.4|62045.9|62025.9|62011.3|61991.3|875
1623891900000|2021-06-17 01:05:00|62011|61991|62028.6|62008.6|62034.1|62014.1|62011|61991|768
1623892200000|2021-06-17 01:10:00|62028.7|62008.7|62001.1|61981.1|62034.5|62014.5|62000.7|61980.7|769
1623892500000|2021-06-17 01:15:00|62001.4|61981.4|62004.4|61984.4|62015.5|61995.5|62001.2|61981.2|668
1623892800000|2021-06-17 01:20:00|62004.3|61984.3|61988.9|61968.9|62005.2|61985.2|61987.7|61967.7|695
1623893100000|2021-06-17 01:25:00|61989|61969|61992.1|61972.1|61993.4|61973.9|61986|61966|632
1623893400000|2021-06-17 01:30:00|61992.3|61972.3|62006.8|61986.8|62007.5|61989.5|61982.3|61962.3|967
1623893700000|2021-06-17 01:35:00|62007|61987|62017.7|61997.7|62020.3|62000.3|62002|61982|757
1623894000000|2021-06-17 01:40:00|62017.3|61997.3|62004.9|61984.9|62019.2|61999.2|62004.1|61984.1|595
1623894300000|2021-06-17 01:45:00|62004.2|61984.2|61998|61978|62015.8|61995.8|61997.4|61977.4|641
1623894600000|2021-06-17 01:50:00|61997.8|61977.8|61995.2|61975.2|62003.6|61983.6|61991.3|61971.3|707
1623894900000|2021-06-17 01:55:00|61995.4|61975.4|61992.5|61972.5|61995.4|61975.4|61977.7|61957.7|740
1623895200000|2021-06-17 02:00:00|61992|61972|61988.1|61968.1|61994.1|61974.1|61979.9|61959.9|688
1623895500000|2021-06-17 02:05:00|61988|61968|61969.4|61949.4|61991.7|61971.7|61969.3|61949.3|651
1623895800000|2021-06-17 02:10:00|61969.6|61949.6|61969.6|61949.6|61975.7|61955.7|61960.5|61940.5|651
1623896100000|2021-06-17 02:15:00|61969.3|61949.3|61970.8|61950.8|61976.9|61956.9|61961|61941|620
1623896400000|2021-06-17 02:20:00|61970.9|61950.9|61972.9|61952.9|61976.5|61956.5|61961.8|61941.8|548
1623896700000|2021-06-17 02:25:00|61972.8|61952.8|61969.7|61949.7|61975.5|61955.5|61966.6|61946.7|572
1623897000000|2021-06-17 02:30:00|61970.4|61950.4|61974.8|61954.8|61983.2|61963.2|61969.1|61949.1|574
1623897300000|2021-06-17 02:35:00|61975.2|61955.2|61985|61965|61992.8|61972.8|61973.7|61953.7|613
1623897600000|2021-06-17 02:40:00|61984.8|61964.8|61974.5|61954.5|61985.8|61965.8|61973.4|61954|561
1623897900000|2021-06-17 02:45:00|61974.8|61954.8|61970.4|61950.4|61975.5|61957|61967.6|61947.6|437
1623898200000|2021-06-17 02:50:00|61970.3|61950.3|61961.3|61941.3|61971.1|61951.1|61956.7|61936.7|571
1623898500000|2021-06-17 02:55:00|61961.2|61941.2|61970.3|61950.3|61972.8|61952.8|61958.2|61938.2|670
1623898800000|2021-06-17 03:00:00|61969.8|61949.8|61973|61953|61974.2|61955.1|61963|61943|553
1623899100000|2021-06-17 03:05:00|61973.3|61953.3|61970.2|61950.2|61973.9|61953.9|61967.9|61947.9|444
1623899400000|2021-06-17 03:10:00|61970.1|61950.1|61970.1|61950.1|61970.6|61950.6|61961.5|61941.5|488
1623899700000|2021-06-17 03:15:00|61970.2|61950.2|61972.6|61952.6|61974.6|61955.6|61969.8|61949.8|365
1623900000000|2021-06-17 03:20:00|61972.7|61952.7|61975.1|61955.1|61975.8|61955.8|61967|61949.4|351
1623900300000|2021-06-17 03:25:00|61975.3|61955.3|61991.9|61971.9|61992.2|61972.2|61972.9|61952.9|536
1623900600000|2021-06-17 03:30:00|61991.8|61971.8|61987.5|61967.5|61994.2|61974.2|61985.7|61965.7|592
1623900900000|2021-06-17 03:35:00|61987.7|61967.7|61992.9|61972.9|61994.3|61974.5|61986.4|61966.7|500
1623901200000|2021-06-17 03:40:00|61993.3|61973.3|61995.8|61975.8|61999|61981.4|61989|61969|504
1623901500000|2021-06-17 03:45:00|61995.9|61975.9|61999.6|61979.6|62001.3|61981.3|61993.7|61974.9|497
1623901800000|2021-06-17 03:50:00|61999.5|61979.5|62006|61986|62007.1|61987.1|61995.3|61975.3|497
1623902100000|2021-06-17 03:55:00|62006.1|61986.1|62014.5|61994.5|62015|61995|62005.4|61985.4|453
1623902400000|2021-06-17 04:00:00|62014.6|61994.6|62008.3|61988.3|62016.8|61996.8|62003.1|61983.1|640
1623902700000|2021-06-17 04:05:00|62008.2|61988.2|62012.9|61992.9|62013.7|61993.7|62006.1|61987.4|497
1623903000000|2021-06-17 04:10:00|62013.8|61993.8|62012.6|61992.6|62014.8|61996.3|62008.5|61990.4|489
1623903300000|2021-06-17 04:15:00|62012.8|61992.8|62004.5|61984.5|62013.9|61995.3|62001.9|61981.9|476
1623903600000|2021-06-17 04:20:00|62004.7|61984.7|62011.6|61991.6|62013.2|61993.2|62002.3|61984.5|403
1623903900000|2021-06-17 04:25:00|62011.9|61991.9|62013.1|61993.1|62015.6|61997.9|62009.7|61989.7|401
1623904200000|2021-06-17 04:30:00|62013|61993|62015.4|61995.4|62015.6|61996.1|62009.8|61990.4|367
1623904500000|2021-06-17 04:35:00|62015.3|61995.3|62004.7|61984.7|62015.3|61995.3|62004.7|61984.7|451
1623904800000|2021-06-17 04:40:00|62004.5|61984.5|62001.8|61981.8|62005.2|61987.1|62000.8|61981.4|373
1623905100000|2021-06-17 04:45:00|62001.9|61981.9|61997.3|61977.3|62002.1|61982.1|61995.8|61976.3|386
1623905400000|2021-06-17 04:50:00|61997.4|61977.4|61989.4|61969.4|61997.4|61979.4|61988.7|61968.7|450
1623905700000|2021-06-17 04:55:00|61988.9|61968.9|61978.1|61958.1|61989.6|61969.6|61973.4|61953.4|533
1623906000000|2021-06-17 05:00:00|61978|61958|61995.2|61975.2|61997.8|61977.8|61977.7|61957.7|537
1623906300000|2021-06-17 05:05:00|61995.1|61975.1|61991.1|61971.1|61995.2|61975.2|61986.8|61968.4|389
1623906600000|2021-06-17 05:10:00|61991|61971|61997.4|61977.4|62000.4|61981.2|61990.6|61970.6|378
1623906900000|2021-06-17 05:15:00|61997.2|61977.2|61996.4|61976.4|62001.6|61982.3|61995.6|61976|379
1623907200000|2021-06-17 05:20:00|61996.6|61976.6|62001.2|61981.2|62004.3|61986.1|61996|61976|398
1623907500000|2021-06-17 05:25:00|62001.1|61981.1|61991.8|61971.8|62002.3|61982.3|61991.6|61971.6|436
1623907800000|2021-06-17 05:30:00|61992.1|61972.1|61989.8|61969.8|61999.3|61979.3|61989.2|61969.2|564
1623908100000|2021-06-17 05:35:00|61989.5|61969.5|61975|61955|61990.6|61970.6|61972.3|61952.3|529
1623908400000|2021-06-17 05:40:00|61975.1|61955.1|61968.5|61948.5|61975.1|61955.1|61966|61946|526
1623908700000|2021-06-17 05:45:00|61968.2|61948.2|61963.2|61943.2|61972.9|61952.9|61962.9|61942.9|543
1623909000000|2021-06-17 05:50:00|61963.6|61943.6|61968.1|61948.1|61968.3|61948.3|61963|61943|514
1623909300000|2021-06-17 05:55:00|61967.8|61947.8|61982.6|61962.6|61982.6|61962.6|61951.5|61931.5|721
1623909600000|2021-06-17 06:00:00|61985.5|61965.5|62049.4|62029.4|62064.3|62044.3|61976.5|61956.5|931
1623909900000|2021-06-17 06:05:00|62049.6|62029.6|62083.6|62063.6|62084.8|62064.8|62039.1|62019.1|904
1623910200000|2021-06-17 06:10:00|62084|62064|62069|62049|62121.1|62101.1|62066|62046|1023
1623910500000|2021-06-17 06:15:00|62069.1|62049.1|62054.5|62034.5|62070.3|62050.3|62037.5|62017.7|893
1623910800000|2021-06-17 06:20:00|62055.2|62035.2|62036.4|62016.4|62059.5|62042.3|62027.9|62007.9|869
1623911100000|2021-06-17 06:25:00|62035.7|62015.7|62031.3|62011.3|62037.2|62020.1|62009.5|61992.6|871
1623911400000|2021-06-17 06:30:00|62031.5|62011.5|62039.4|62024.4|62047.9|62031.1|62014.7|61997.4|871
1623911700000|2021-06-17 06:35:00|62041.4|62026.4|62044.1|62029.1|62055.2|62037.9|62034.4|62018|827
1623912000000|2021-06-17 06:40:00|62043.3|62028.3|62081.3|62066.3|62081.6|62066.6|62040.8|62025.8|884
1623912300000|2021-06-17 06:45:00|62081.1|62066.1|62069.1|62054.1|62086.4|62069.3|62055|62039.5|889
1623912600000|2021-06-17 06:50:00|62068.9|62053.9|62071.7|62056.7|62076.4|62058.7|62040.6|62025.6|894
1623912900000|2021-06-17 06:55:00|62073.3|62053.3|62047.6|62032.6|62073.3|62053.3|62032.9|62016.7|919
1623913200000|2021-06-17 07:00:00|62047.5|62032.5|62072.8|62057.8|62077|62058.7|62034.1|62016.8|1032
1623913500000|2021-06-17 07:05:00|62072.6|62057.6|62122.3|62107.3|62135.9|62117.2|62071.1|62056.1|969
1623913800000|2021-06-17 07:10:00|62124|62109|62188.4|62168.4|62188.7|62168.7|62122.7|62106.7|1040
1623914100000|2021-06-17 07:15:00|62188.9|62168.9|62220.3|62200.3|62236.7|62217.3|62179.2|62159.2|1036
1623914400000|2021-06-17 07:20:00|62219.8|62199.8|62222.6|62202.6|62231.7|62211.7|62201.4|62183.8|980
1623914700000|2021-06-17 07:25:00|62222.7|62202.7|62235|62215|62238.9|62220.7|62219|62200.3|950
1623915000000|2021-06-17 07:30:00|62235.4|62215.4|62265.7|62250.7|62273.5|62256.2|62234.7|62215.1|977
1623915300000|2021-06-17 07:35:00|62265.4|62250.4|62257.4|62242.4|62275.3|62258.5|62233.9|62218.9|954
1623915600000|2021-06-17 07:40:00|62257.3|62242.3|62261.8|62241.8|62281|62263.1|62250|62233.5|964
1623915900000|2021-06-17 07:45:00|62259|62244|62246.2|62226.2|62265|62248.8|62232.6|62214.9|946
1623916200000|2021-06-17 07:50:00|62245.9|62225.9|62253.5|62238.5|62257|62239.5|62228.6|62212.3|895
1623916500000|2021-06-17 07:55:00|62253.8|62238.8|62217.9|62197.9|62262.2|62244.6|62215.2|62195.2|894
1623916800000|2021-06-17 08:00:00|62218.8|62198.8|62172.4|62157.4|62222.3|62202.4|62168.8|62151.6|974
1623917100000|2021-06-17 08:05:00|62172.3|62157.3|62196.1|62181.1|62204.7|62189.7|62163.4|62147.9|877
1623917400000|2021-06-17 08:10:00|62196.4|62181.4|62191.8|62176.8|62200.5|62185.5|62177.3|62160.9|822
1623917700000|2021-06-17 08:15:00|62192.3|62177.3|62233.4|62218.4|62239.9|62223|62190.8|62175.8|897
1623918000000|2021-06-17 08:20:00|62233.7|62218.7|62236.6|62221.6|62259.6|62239.6|62217.2|62200.6|913
1623918300000|2021-06-17 08:25:00|62236.1|62221.1|62209.8|62189.8|62254.4|62236.5|62205.2|62188.2|885
1623918600000|2021-06-17 08:30:00|62209.9|62189.9|62227.5|62212.5|62230.9|62213.4|62201.4|62186.4|856
1623918900000|2021-06-17 08:35:00|62227.6|62212.6|62225.2|62205.2|62236.4|62219.3|62215.5|62198.1|863
1623919200000|2021-06-17 08:40:00|62225.6|62205.6|62241.6|62226.6|62262.5|62246.9|62222.3|62204.5|855
1623919500000|2021-06-17 08:45:00|62241.7|62226.7|62266.8|62246.8|62278.6|62261|62238.1|62223.1|857
1623919800000|2021-06-17 08:50:00|62267|62247|62309.6|62294.6|62312.1|62296.5|62263.6|62246.4|945
1623920100000|2021-06-17 08:55:00|62309.9|62294.9|62255.1|62235.1|62310.1|62295|62253.5|62233.7|932
1623920400000|2021-06-17 09:00:00|62257|62237|62240.3|62225.3|62259.4|62241.5|62237.8|62220.3|799
1623920700000|2021-06-17 09:05:00|62239.8|62224.8|62227.9|62212.9|62252.9|62234.1|62224|62207|866
1623921000000|2021-06-17 09:10:00|62231.2|62211.2|62218.5|62203.5|62235.9|62217.2|62214.3|62196.7|794
1623921300000|2021-06-17 09:15:00|62222|62202|62211.8|62191.8|62226.3|62206.3|62204.2|62186.5|777
1623921600000|2021-06-17 09:20:00|62211.5|62191.5|62228.1|62208.1|62233.5|62216.1|62209.2|62191.2|850
1623921900000|2021-06-17 09:25:00|62228.2|62208.2|62237.2|62222.2|62258.6|62240.7|62217.8|62198.2|844
1623922200000|2021-06-17 09:30:00|62237|62222|62244.3|62229.3|62257.4|62238.7|62215.2|62200.1|784
1623922500000|2021-06-17 09:35:00|62243.7|62228.7|62215.6|62200.6|62246.5|62229.5|62208.9|62190.5|796
1623922800000|2021-06-17 09:40:00|62215.7|62200.7|62221.9|62201.9|62249.2|62229.2|62214.9|62197.8|782
1623923100000|2021-06-17 09:45:00|62221.7|62201.7|62243.8|62228.8|62248.4|62232.1|62219.2|62201.4|782
1623923400000|2021-06-17 09:50:00|62246.5|62226.5|62263.9|62248.9|62280.2|62264.5|62244.6|62226.4|801
1623923700000|2021-06-17 09:55:00|62263.3|62248.3|62237.3|62217.3|62263.7|62248.7|62232.4|62214.9|920
1623924000000|2021-06-17 10:00:00|62237.4|62217.4|62234.7|62219.7|62243.9|62227.1|62223.9|62208.1|785
1623924300000|2021-06-17 10:05:00|62235|62220|62266.6|62251.6|62269.4|62252.1|62232|62216.5|757
1623924600000|2021-06-17 10:10:00|62266.9|62251.9|62295.7|62280.7|62296.3|62281.3|62262.7|62247.4|814
1623924900000|2021-06-17 10:15:00|62295.4|62280.4|62310.3|62295.3|62314.8|62298.7|62294.6|62278.6|872
1623925200000|2021-06-17 10:20:00|62310.5|62295.5|62337.3|62322.3|62347.9|62331.6|62308.6|62291.4|818
1623925500000|2021-06-17 10:25:00|62337.7|62322.7|62331.6|62316.6|62348.1|62330.2|62328.9|62310.9|875
1623925800000|2021-06-17 10:30:00|62332.1|62317.1|62343.3|62323.3|62344|62329|62323.2|62304.4|876
1623926100000|2021-06-17 10:35:00|62340.8|62325.8|62307.9|62292.9|62352.2|62337.2|62301.8|62286.8|901
1623926400000|2021-06-17 10:40:00|62308.9|62293.9|62345.5|62330.5|62354.3|62337.5|62306.8|62291.8|815
1623926700000|2021-06-17 10:45:00|62345.6|62330.6|62343.3|62328.3|62351.4|62336.4|62328.6|62311.1|834
1623927000000|2021-06-17 10:50:00|62343.7|62328.7|62353.6|62338.6|62366.6|62348.9|62338.1|62323.1|860
1623927300000|2021-06-17 10:55:00|62354.7|62339.7|62334.5|62319.5|62359.2|62344.2|62322.8|62307.8|898
1623927600000|2021-06-17 11:00:00|62334.9|62319.9|62329.5|62309.5|62335.5|62319.9|62316.6|62299.2|897
1623927900000|2021-06-17 11:05:00|62329.6|62309.6|62339.2|62324.2|62344.8|62329.8|62324.1|62306.1|883
1623928200000|2021-06-17 11:10:00|62339.9|62324.9|62345|62330|62350.4|62335.4|62336.8|62321.5|810
1623928500000|2021-06-17 11:15:00|62345.1|62330.1|62328|62313|62347.1|62330.1|62323.3|62308.3|801
1623928800000|2021-06-17 11:20:00|62328.1|62313.1|62326.3|62311.3|62332.9|62317.9|62314|62299|804
1623929100000|2021-06-17 11:25:00|62326.2|62311.2|62319.4|62304.4|62331.5|62316.5|62307.4|62292.4|847
1623929400000|2021-06-17 11:30:00|62319.8|62304.8|62318|62303|62327|62309.9|62306.4|62291.4|757
1623929700000|2021-06-17 11:35:00|62318.1|62303.1|62327.2|62312.2|62333.6|62318.6|62317.7|62302.7|803
1623930000000|2021-06-17 11:40:00|62327.4|62312.4|62331.5|62316.5|62340.6|62325.6|62319.9|62304.9|898
1623930300000|2021-06-17 11:45:00|62331.3|62316.3|62310.2|62295.2|62335|62319.3|62307.8|62292.8|859
1623930600000|2021-06-17 11:50:00|62310.3|62295.3|62303.3|62288.3|62319.4|62304.4|62302.5|62287.4|899
1623930900000|2021-06-17 11:55:00|62303.1|62288.1|62313.5|62298.5|62331.6|62314.6|62301.7|62286.7|929
1623931200000|2021-06-17 12:00:00|62314.7|62299.7|62315.5|62295.5|62324.4|62309.4|62305.7|62290.7|907
1623931500000|2021-06-17 12:05:00|62311.7|62296.7|62278.9|62263.9|62319.5|62303.5|62276.6|62261.6|939
1623931800000|2021-06-17 12:10:00|62279|62264|62314.3|62299.3|62319.7|62304.7|62279|62264|923
1623932100000|2021-06-17 12:15:00|62314.1|62299.1|62298.2|62283.2|62317|62302|62291.4|62274.4|882
1623932400000|2021-06-17 12:20:00|62301.2|62286.2|62297.7|62282.7|62311.6|62296.6|62294.8|62279.3|975
1623932700000|2021-06-17 12:25:00|62298.5|62283.5|62295.2|62275.2|62298.8|62283.5|62287.3|62272.3|793
1623933000000|2021-06-17 12:30:00|62297.6|62277.6|62286.1|62266.1|62298.9|62278.9|62256.3|62239.7|1028
1623933300000|2021-06-17 12:35:00|62286.2|62266.2|62311.1|62296.1|62317.3|62298.4|62282.4|62264.9|1003
1623933600000|2021-06-17 12:40:00|62310.9|62295.9|62305.8|62290.8|62326.9|62311|62305.2|62290.2|994
1623933900000|2021-06-17 12:45:00|62306.1|62291.1|62326.9|62311.9|62329.5|62314.5|62296.9|62281.9|930
1623934200000|2021-06-17 12:50:00|62327|62312|62339.5|62324.5|62342.9|62325.5|62319.2|62304.2|922
1623934500000|2021-06-17 12:55:00|62336.6|62321.6|62339.5|62324.5|62344.8|62329.1|62318.9|62303|967
1623934800000|2021-06-17 13:00:00|62339|62324|62350.8|62335.8|62357|62340.6|62326.2|62308.7|955
1623935100000|2021-06-17 13:05:00|62351.4|62336.4|62342.6|62327.6|62359.9|62344.9|62325.9|62308.8|905
1623935400000|2021-06-17 13:10:00|62343|62328|62329.6|62314.6|62347.9|62330.7|62313.6|62298.6|916
1623935700000|2021-06-17 13:15:00|62329.8|62314.8|62304.9|62289.9|62332.2|62317.2|62297.5|62280.3|943
1623936000000|2021-06-17 13:20:00|62305|62290|62291.1|62276.1|62310.6|62295.6|62282.7|62265.2|860
1623936300000|2021-06-17 13:25:00|62291.7|62276.7|62265.3|62245.3|62301.7|62286.7|62264.6|62245.3|710
1623936600000|2021-06-17 13:30:00|62263.7|62243.7|62249.9|62234.9|62273.9|62256.8|62244.2|62225.9|763
1623936900000|2021-06-17 13:35:00|62249.5|62234.5|62247.4|62232.4|62279.4|62260.7|62235.4|62216.8|743
1623937200000|2021-06-17 13:40:00|62245.5|62230.5|62291|62276|62292|62276.7|62243.9|62226|753
1623937500000|2021-06-17 13:45:00|62290.6|62275.6|62309.2|62294.2|62317.6|62300.2|62285.7|62269.7|752
1623937800000|2021-06-17 13:50:00|62309.7|62294.7|62312.2|62297.2|62321.4|62304.2|62292.4|62275.6|744
1623938100000|2021-06-17 13:55:00|62310.3|62295.3|62342.6|62322.6|62344.5|62327|62295.9|62278.8|763
1623938400000|2021-06-17 14:00:00|62345.4|62325.4|62323.8|62308.8|62350|62332.2|62322.1|62305.3|774
1623938700000|2021-06-17 14:05:00|62323.1|62308.1|62339.5|62324.5|62343.4|62327.3|62314|62299|725
1623939000000|2021-06-17 14:10:00|62341.7|62326.7|62376.6|62361.6|62389|62373.1|62340.8|62325.8|733
1623939300000|2021-06-17 14:15:00|62376.1|62361.1|62366.1|62351.1|62386.7|62371.4|62362.6|62344.9|712
1623939600000|2021-06-17 14:20:00|62367.7|62352.7|62357.3|62342.3|62374.8|62359.8|62356.9|62341.9|700
1623939900000|2021-06-17 14:25:00|62357.5|62342.5|62344.2|62329.2|62366.2|62351.2|62341.9|62326.9|693
1623940200000|2021-06-17 14:30:00|62344.7|62329.7|62345.2|62330.2|62379.6|62363.7|62341.4|62324.4|743
1623940500000|2021-06-17 14:35:00|62345.1|62330.1|62341.6|62326.6|62372.5|62354.8|62340.3|62323.2|692
1623940800000|2021-06-17 14:40:00|62341.2|62326.2|62321.3|62306.3|62354.6|62337.3|62321.3|62306.3|678
1623941100000|2021-06-17 14:45:00|62321.6|62306.6|62317.6|62302.6|62331.3|62316.3|62308.9|62293.9|739
1623941400000|2021-06-17 14:50:00|62319.8|62304.8|62304.9|62289.9|62320|62305|62279.5|62260.9|765
1623941700000|2021-06-17 14:55:00|62302.5|62287.5|62289.5|62274.5|62318.1|62300.7|62274.5|62257.4|760
1623942000000|2021-06-17 15:00:00|62289|62274|62319.6|62304.6|62323.1|62305.4|62273.7|62256.6|736
1623942300000|2021-06-17 15:05:00|62319.3|62304.3|62342.8|62327.8|62350.7|62332.2|62319.3|62302.2|715
1623942600000|2021-06-17 15:10:00|62345.7|62325.7|62378.5|62363.5|62388.2|62371.8|62342.6|62325.1|723
1623942900000|2021-06-17 15:15:00|62378.6|62363.6|62384.1|62369.1|62386.7|62371.7|62370.4|62355.4|724
1623943200000|2021-06-17 15:20:00|62384.6|62369.6|62420.2|62405.2|62435.1|62416.8|62384.3|62369.3|742
1623943500000|2021-06-17 15:25:00|62420.4|62405.4|62391.8|62371.8|62423.5|62407.1|62374.6|62358|724
1623943800000|2021-06-17 15:30:00|62390.8|62370.8|62402.1|62387.1|62408.8|62393.8|62382.7|62365.5|707
1623944100000|2021-06-17 15:35:00|62402.3|62387.3|62404.4|62389.4|62410.3|62395.3|62392.8|62375.4|616
1623944400000|2021-06-17 15:40:00|62403.8|62388.8|62442.7|62427.7|62449.3|62432.6|62401.4|62386.4|705
1623944700000|2021-06-17 15:45:00|62442.1|62427.1|62451.2|62436.2|62459.8|62444.6|62435.9|62420.9|709
1623945000000|2021-06-17 15:50:00|62450.9|62435.9|62454.7|62439.7|62461.4|62446.4|62449.8|62434.8|684
1623945300000|2021-06-17 15:55:00|62454.4|62439.4|62443.3|62428.3|62470.8|62453.6|62442.2|62427.1|714
1623945600000|2021-06-17 16:00:00|62443.1|62428.1|62460.3|62440.3|62465.5|62449.4|62436.1|62419|686
1623945900000|2021-06-17 16:05:00|62458|62443|62453.4|62438.4|62466.2|62450.3|62453.2|62437.4|635
1623946200000|2021-06-17 16:10:00|62453.6|62438.6|62443.8|62428.8|62457.7|62441.9|62439.4|62423|630
1623946500000|2021-06-17 16:15:00|62443.9|62428.9|62487|62467|62492.4|62472.4|62443.9|62428.9|705
1623946800000|2021-06-17 16:20:00|62486.8|62466.8|62520.5|62500.5|62523.1|62503.1|62481.2|62463.8|730
1623947100000|2021-06-17 16:25:00|62520.6|62500.6|62532.3|62512.3|62544|62524|62512.1|62492.1|774
1623947400000|2021-06-17 16:30:00|62533|62513|62512.5|62492.5|62543.8|62525|62508.2|62491|737
1623947700000|2021-06-17 16:35:00|62512.6|62492.6|62519.6|62504.6|62523.4|62506.3|62508.3|62489.2|618
1623948000000|2021-06-17 16:40:00|62519.9|62504.9|62503.4|62483.4|62530|62510|62490.3|62475.3|670
1623948300000|2021-06-17 16:45:00|62503.5|62483.5|62503.8|62483.8|62509.3|62492.5|62493|62475.4|621
1623948600000|2021-06-17 16:50:00|62504.5|62484.5|62514.6|62499.6|62517.5|62499.8|62502.3|62482.3|646
1623948900000|2021-06-17 16:55:00|62514.8|62499.8|62524.2|62504.2|62532.2|62513.5|62513.9|62495.7|698
1623949200000|2021-06-17 17:00:00|62523.5|62503.5|62470.2|62450.2|62525|62506.8|62470.2|62450.2|711
1623949500000|2021-06-17 17:05:00|62470.1|62450.1|62439|62419|62471.4|62451.4|62437.2|62417.9|683
1623949800000|2021-06-17 17:10:00|62441.1|62421.1|62465.3|62445.3|62476.1|62456.1|62435.4|62415.5|652
1623950100000|2021-06-17 17:15:00|62465.8|62445.8|62457|62437|62473.4|62454.6|62453|62433|641
1623950400000|2021-06-17 17:20:00|62456.7|62436.7|62457.2|62437.2|62469|62450.9|62451.7|62432.1|632
1623950700000|2021-06-17 17:25:00|62457.4|62437.4|62454.5|62434.5|62460.1|62440.1|62436|62416|651
1623951000000|2021-06-17 17:30:00|62451.4|62431.4|62420.7|62400.7|62454.7|62436.8|62416.7|62397.6|610
1623951300000|2021-06-17 17:35:00|62420.5|62400.5|62423.1|62403.1|62436.7|62417.6|62414.6|62394.6|571
1623951600000|2021-06-17 17:40:00|62422|62402|62423.1|62403.1|62428.7|62408.7|62417.9|62397.9|589
1623951900000|2021-06-17 17:45:00|62423|62403|62424.7|62404.7|62434|62415.5|62419.9|62403|547
1623952200000|2021-06-17 17:50:00|62424.8|62404.8|62422|62407|62427.2|62410.2|62418.3|62398.8|537
1623952500000|2021-06-17 17:55:00|62421.9|62406.9|62417.7|62397.7|62422|62407|62405.2|62387.3|595
1623952800000|2021-06-17 18:00:00|62417.4|62397.4|62413.3|62393.3|62426.1|62406.1|62404.9|62384.9|599
1623953100000|2021-06-17 18:05:00|62413.2|62393.2|62422.8|62402.8|62428.4|62408.4|62408.6|62388.6|560
1623953400000|2021-06-17 18:10:00|62423|62403|62418.3|62398.3|62425|62405|62413.9|62393.9|543
1623953700000|2021-06-17 18:15:00|62418|62398|62415.2|62395.2|62420.4|62400.4|62409.6|62389.6|576
1623954000000|2021-06-17 18:20:00|62415.4|62395.4|62399.6|62379.6|62421.3|62401.3|62394.1|62374.1|533
1623954300000|2021-06-17 18:25:00|62399.4|62379.4|62403|62383|62403.7|62383.7|62395|62375|571
1623954600000|2021-06-17 18:30:00|62403.5|62383.5|62409.3|62389.3|62413|62393|62399.9|62379.9|588
1623954900000|2021-06-17 18:35:00|62409.5|62389.5|62415.5|62395.5|62417.9|62397.9|62406.3|62387.3|597
1623955200000|2021-06-17 18:40:00|62415.6|62395.6|62394.5|62374.5|62415.6|62395.6|62385|62365|572
1623955500000|2021-06-17 18:45:00|62394.4|62374.4|62409.1|62389.1|62414.7|62394.7|62392|62372.8|592
1623955800000|2021-06-17 18:50:00|62407.3|62387.3|62409.5|62389.5|62417.6|62397.6|62400.3|62381.5|595
1623956100000|2021-06-17 18:55:00|62410|62390|62445.7|62425.7|62447.6|62427.6|62406.4|62388.3|671
1623956400000|2021-06-17 19:00:00|62446.1|62426.1|62433.1|62413.1|62446.2|62426.2|62426.7|62406.9|613
1623956700000|2021-06-17 19:05:00|62433.3|62413.3|62460|62440|62461.2|62441.4|62429.2|62410.8|582
1623957000000|2021-06-17 19:10:00|62460.2|62440.2|62455.1|62435.1|62467.9|62447.9|62447.3|62427.3|581
1623957300000|2021-06-17 19:15:00|62455.2|62435.2|62464.5|62444.5|62471.3|62451.3|62454.3|62434.7|501
1623957600000|2021-06-17 19:20:00|62464.6|62444.6|62465.6|62445.6|62472.6|62454.9|62461.7|62441.8|523
1623957900000|2021-06-17 19:25:00|62465.4|62445.4|62445.9|62425.9|62468.6|62451.2|62445.8|62425.8|533
1623958200000|2021-06-17 19:30:00|62445.8|62425.8|62467.2|62452.2|62470.3|62452.4|62442.6|62422.6|495
1623958500000|2021-06-17 19:35:00|62467.1|62452.1|62488.8|62468.8|62489.1|62469.1|62467.1|62449.5|502
1623958800000|2021-06-17 19:40:00|62488.2|62468.2|62480.9|62460.9|62495.6|62475.6|62480.7|62460.7|519
1623959100000|2021-06-17 19:45:00|62480.5|62460.5|62466.8|62446.8|62485|62465|62464.4|62444.4|457
1623959400000|2021-06-17 19:50:00|62466.5|62446.5|62490.7|62470.7|62491.5|62472.4|62465.1|62445.1|586
1623959700000|2021-06-17 19:55:00|62489.9|62469.9|62487.9|62467.9|62498.8|62479.3|62483.4|62464.7|603
1623960000000|2021-06-17 20:00:00|62488.7|62468.7|62495.7|62475.7|62496.6|62476.6|62482.6|62462.6|541
1623960300000|2021-06-17 20:05:00|62495.9|62475.9|62488.5|62468.5|62495.9|62475.9|62485.9|62465.9|382
1623960600000|2021-06-17 20:10:00|62488.9|62468.9|62484.1|62464.1|62489.6|62469.6|62480.3|62460.3|418
1623960900000|2021-06-17 20:15:00|62484|62464|62481|62461|62491.2|62471.2|62480.6|62460.6|267
1623961200000|2021-06-17 20:20:00|62481.1|62461.1|62489.2|62469.2|62489.2|62469.2|62480.6|62460.6|240
1623961500000|2021-06-17 20:25:00|62488.6|62468.6|62485|62465|62489.2|62469.2|62472.6|62452.6|355
1623961800000|2021-06-17 20:30:00|62484.8|62464.8|62451.7|62431.7|62484.8|62464.8|62448.5|62428.5|390
1623962100000|2021-06-17 20:35:00|62451.9|62431.9|62459.6|62439.6|62464.6|62444.6|62451.5|62431.5|400
1623962400000|2021-06-17 20:40:00|62459.5|62439.5|62457.1|62437.1|62462.6|62442.6|62455.9|62435.9|332
1623962700000|2021-06-17 20:45:00|62457.3|62437.3|62465.5|62445.5|62466.6|62446.6|62455.8|62435.8|301
1623963000000|2021-06-17 20:50:00|62465.4|62445.4|62464.3|62444.3|62471|62451|62459|62439|422
1623963300000|2021-06-17 20:55:00|62465.1|62445.1|62464.3|62440|62468.1|62448.1|62456.2|62436.2|294
1623963600000|2021-06-17 21:00:00|62466.5|62439.9|62474.6|62434.2|62474.7|62441.9|62462.9|62433.8|19
1623963900000|2021-06-17 21:05:00|62475|62432.2|62469.8|62446.4|62477.2|62450.3|62463.5|62430.7|75
1623964200000|2021-06-17 21:10:00|62468.4|62448.4|62468.1|62442.4|62481.5|62450.3|62465.7|62430.9|102
1623964500000|2021-06-17 21:15:00|62468.7|62441.3|62469|62436.9|62479.3|62446.7|62464.3|62428.9|97
1623964800000|2021-06-17 21:20:00|62466.2|62440.3|62472.7|62432.7|62479.9|62444.2|62462.7|62425.4|91
1623965100000|2021-06-17 21:25:00|62476.7|62428.7|62466.4|62442.3|62476.7|62444.2|62462.6|62428.7|103
1623965400000|2021-06-17 21:30:00|62466.6|62442.2|62472.9|62433.1|62476.7|62448.2|62461.6|62427.3|141
1623965700000|2021-06-17 21:35:00|62472.5|62432.7|62465.5|62436.5|62474.7|62449.4|62462.2|62427|118
1623966000000|2021-06-17 21:40:00|62466.4|62436.2|62464.3|62436.1|62476.2|62440.4|62462.4|62427.8|173
1623966300000|2021-06-17 21:45:00|62462.5|62434.7|62465.3|62436.5|62472.5|62447.3|62457.4|62428.7|170
1623966600000|2021-06-17 21:50:00|62466.3|62434.3|62463.9|62433.4|62473.5|62442.5|62454.7|62419.2|160
1623966900000|2021-06-17 21:55:00|62465|62431.2|62469.8|62443.2|62472.9|62447.9|62456.4|62422.4|184
1623967200000|2021-06-17 22:00:00|62469.2|62442.1|62455.2|62435.2|62470.4|62446.6|62452.4|62432.4|450
1623967500000|2021-06-17 22:05:00|62454.7|62434.7|62438.8|62418.8|62454.8|62434.8|62437.7|62417.7|411
1623967800000|2021-06-17 22:10:00|62438.5|62418.5|62436.9|62416.9|62442.5|62422.5|62434.3|62414.3|318
1623968100000|2021-06-17 22:15:00|62437.5|62417.5|62441.1|62421.1|62446.7|62426.7|62435.3|62415.3|299
1623968400000|2021-06-17 22:20:00|62440.8|62420.8|62446.8|62426.8|62446.8|62426.8|62439.5|62419.5|266
1623968700000|2021-06-17 22:25:00|62446.9|62426.9|62451.1|62431.1|62452|62432|62443.1|62423.1|194
1623969000000|2021-06-17 22:30:00|62451.5|62431.5|62439.3|62419.3|62452.4|62432.4|62439.3|62419.3|347
1623969300000|2021-06-17 22:35:00|62439.2|62419.2|62438.1|62418.1|62440.6|62420.6|62430.8|62410.8|278
1623969600000|2021-06-17 22:40:00|62438.3|62418.3|62440.2|62420.2|62442.2|62422.2|62436.1|62416.1|259
1623969900000|2021-06-17 22:45:00|62440|62420|62446.6|62426.6|62448.9|62428.9|62439.2|62419.2|288
1623970200000|2021-06-17 22:50:00|62446.5|62426.5|62441.7|62421.7|62446.6|62426.6|62436.4|62416.4|233
1623970500000|2021-06-17 22:55:00|62442.3|62422.3|62439.6|62419.6|62442.3|62422.3|62437.1|62417.1|193
1623970800000|2021-06-17 23:00:00|62439.5|62419.5|62441.2|62421.2|62443.2|62423.2|62435.6|62415.6|280
1623971100000|2021-06-17 23:05:00|62441|62421|62437.5|62417.5|62443.2|62423.2|62436.7|62416.7|263
1623971400000|2021-06-17 23:10:00|62436.1|62416.1|62432.6|62412.6|62439|62419|62430.9|62410.9|257
1623971700000|2021-06-17 23:15:00|62432.4|62412.4|62434.9|62414.9|62441.1|62421.1|62432.4|62412.4|281
1623972000000|2021-06-17 23:20:00|62435.5|62415.5|62435.7|62415.7|62438.6|62418.6|62430.6|62410.6|237
1623972300000|2021-06-17 23:25:00|62436.3|62416.3|62435.6|62415.6|62439.4|62419.4|62433.2|62413.2|265
1623972600000|2021-06-17 23:30:00|62435.5|62415.5|62451.3|62431.3|62451.4|62431.4|62434.6|62414.6|305
1623972900000|2021-06-17 23:35:00|62451.5|62431.5|62447.8|62427.8|62454|62434|62445.2|62425.2|341
1623973200000|2021-06-17 23:40:00|62447.9|62427.9|62442.1|62422.1|62450.4|62430.4|62441.2|62421.2|327
1623973500000|2021-06-17 23:45:00|62442.6|62422.6|62433.6|62413.6|62442.9|62422.9|62431|62411|345
1623973800000|2021-06-17 23:50:00|62433.8|62413.8|62421.9|62401.9|62436.2|62416.2|62419.8|62399.8|437
1623974100000|2021-06-17 23:55:00|62421.4|62401.4|62432|62412|62435.9|62415.9|62420.1|62400.1|320
1623974400000|2021-06-18 00:00:00|62432.7|62412.7|62445.7|62425.7|62460.4|62440.4|62429.6|62409.6|632
1623974700000|2021-06-18 00:05:00|62445.5|62425.5|62465.1|62445.1|62468.5|62448.5|62444|62424|550
1623975000000|2021-06-18 00:10:00|62465.2|62445.2|62453.2|62433.2|62476.1|62456.1|62448.6|62428.6|561
1623975300000|2021-06-18 00:15:00|62453.5|62433.5|62448.7|62428.7|62462.6|62442.6|62448.7|62428.7|568
1623975600000|2021-06-18 00:20:00|62449|62429|62444.1|62424.1|62452|62432|62436.6|62416.6|568
1623975900000|2021-06-18 00:25:00|62444|62424|62437.4|62417.4|62447.9|62427.9|62436.5|62416.5|539
1623976200000|2021-06-18 00:30:00|62437.6|62417.6|62433.9|62413.9|62442|62422|62431.2|62411.2|537
1623976500000|2021-06-18 00:35:00|62434.6|62414.6|62439.1|62419.1|62449.5|62429.5|62432.6|62412.6|579
1623976800000|2021-06-18 00:40:00|62438.7|62418.7|62440.4|62420.4|62445.6|62425.6|62434.9|62414.9|516
1623977100000|2021-06-18 00:45:00|62440.5|62420.5|62446.9|62426.9|62447.3|62427.3|62434|62414|545
1623977400000|2021-06-18 00:50:00|62447|62427|62463|62443|62476.2|62456.2|62445.8|62425.8|633
1623977700000|2021-06-18 00:55:00|62463.5|62443.5|62461|62441|62469.7|62449.7|62455.5|62435.5|610
1623978000000|2021-06-18 01:00:00|62461.3|62441.3|62463.5|62443.5|62465.5|62445.5|62447.9|62427.9|638
1623978300000|2021-06-18 01:05:00|62463.3|62443.3|62456.7|62436.7|62468.9|62448.9|62454.2|62434.2|557
1623978600000|2021-06-18 01:10:00|62456.8|62436.8|62461.5|62441.5|62464.2|62444.2|62450.2|62430.2|566
1623978900000|2021-06-18 01:15:00|62460.9|62440.9|62455.8|62435.8|62464.2|62444.2|62453.2|62433.2|665
1623979200000|2021-06-18 01:20:00|62456.2|62436.2|62461.1|62441.1|62463.5|62443.5|62452.3|62432.3|521
1623979500000|2021-06-18 01:25:00|62461.2|62441.2|62462.8|62442.8|62467.3|62447.5|62460.7|62440.7|519
1623979800000|2021-06-18 01:30:00|62462.1|62442.1|62437.7|62417.7|62462.8|62442.8|62436.4|62416.4|609
1623980100000|2021-06-18 01:35:00|62438.2|62418.2|62419.8|62399.8|62439|62419|62419.1|62399.1|630
1623980400000|2021-06-18 01:40:00|62419.7|62399.7|62426.3|62406.3|62434.1|62414.1|62418.4|62398.4|572
1623980700000|2021-06-18 01:45:00|62426.2|62406.2|62437.4|62417.4|62438.2|62418.2|62424.4|62406.2|560
1623981000000|2021-06-18 01:50:00|62436.2|62416.2|62429.2|62409.2|62438.4|62418.4|62425.6|62405.6|580
1623981300000|2021-06-18 01:55:00|62429.4|62409.4|62420.3|62400.3|62431.8|62411.8|62418.7|62398.7|501
1623981600000|2021-06-18 02:00:00|62420.2|62400.2|62409.4|62394.4|62421.4|62401.4|62407.4|62387.4|476
1623981900000|2021-06-18 02:05:00|62409.6|62394.6|62415.6|62395.6|62422.1|62402.9|62409.4|62390.4|503
1623982200000|2021-06-18 02:10:00|62415.7|62395.7|62415|62395|62419.9|62399.9|62412.7|62394.2|517
1623982500000|2021-06-18 02:15:00|62414.7|62394.7|62426.5|62406.5|62427.9|62410.2|62414.6|62394.7|511
1623982800000|2021-06-18 02:20:00|62426.6|62406.6|62428.3|62408.3|62433.2|62414.4|62423.9|62403.9|498
1623983100000|2021-06-18 02:25:00|62428.4|62408.4|62418.3|62398.3|62429.2|62411|62417.2|62397.2|522
1623983400000|2021-06-18 02:30:00|62418.6|62398.6|62408.8|62388.8|62427.3|62407.3|62406.4|62386.4|627
1623983700000|2021-06-18 02:35:00|62408.7|62388.7|62408.8|62388.8|62418.9|62398.9|62405.4|62385.4|535
1623984000000|2021-06-18 02:40:00|62408.5|62388.5|62400.5|62380.5|62411.2|62391.2|62395.1|62375.1|614
1623984300000|2021-06-18 02:45:00|62400.4|62380.4|62398.1|62378.1|62406.4|62386.4|62394.8|62374.8|565
1623984600000|2021-06-18 02:50:00|62397.8|62377.8|62406.9|62386.9|62410.3|62390.3|62397.8|62377.8|500
1623984900000|2021-06-18 02:55:00|62407.1|62387.1|62401.7|62381.7|62409.7|62389.7|62396.6|62376.6|633
1623985200000|2021-06-18 03:00:00|62402|62382|62398|62378|62403.3|62383.3|62392.2|62373.3|538
1623985500000|2021-06-18 03:05:00|62397.9|62377.9|62393.3|62373.3|62401.4|62381.4|62392.2|62372.2|527
1623985800000|2021-06-18 03:10:00|62392.6|62372.6|62380.2|62360.2|62394.1|62374.1|62378.8|62358.8|548
1623986100000|2021-06-18 03:15:00|62379.7|62359.7|62383.7|62363.7|62387.2|62369.6|62378|62358|496
1623986400000|2021-06-18 03:20:00|62384.3|62364.3|62377.1|62357.1|62387.1|62367.1|62376.3|62356.3|485
1623986700000|2021-06-18 03:25:00|62377|62357|62371.6|62351.6|62378.1|62360.4|62369.9|62349.9|406
1623987000000|2021-06-18 03:30:00|62371.7|62351.7|62369.3|62349.3|62376.6|62356.7|62368.7|62348.7|425
1623987300000|2021-06-18 03:35:00|62369.6|62349.6|62379.3|62359.3|62380.9|62361.5|62368.8|62348.8|445
1623987600000|2021-06-18 03:40:00|62379.4|62359.4|62382.7|62362.7|62384.1|62366.3|62377.1|62357.1|373
1623987900000|2021-06-18 03:45:00|62382.8|62362.8|62387|62367|62387.5|62369.8|62381.9|62361.9|539
1623988200000|2021-06-18 03:50:00|62387.1|62367.1|62380.8|62360.8|62388.4|62368.4|62378.5|62359|436
1623988500000|2021-06-18 03:55:00|62381.1|62361.1|62385.9|62365.9|62386.2|62366.8|62378.6|62360.5|423
1623988800000|2021-06-18 04:00:00|62385.5|62365.5|62397.9|62377.9|62400.3|62382.6|62385.1|62365.1|484
1623989100000|2021-06-18 04:05:00|62397.8|62377.8|62401.4|62381.4|62404.8|62387.3|62397|62377.4|384
1623989400000|2021-06-18 04:10:00|62401.5|62381.5|62402.7|62387.7|62407.5|62390.2|62398.5|62378.5|391
1623989700000|2021-06-18 04:15:00|62402.8|62387.8|62403.6|62383.6|62405.1|62387.8|62400.2|62380.2|382
1623990000000|2021-06-18 04:20:00|62403.5|62383.5|62408.4|62388.4|62409.8|62390.1|62401|62382.4|378
1623990300000|2021-06-18 04:25:00|62408.6|62388.6|62411.9|62391.9|62412.8|62395.6|62406.9|62388.3|313
1623990600000|2021-06-18 04:30:00|62412|62392|62415.4|62395.4|62420.1|62402.9|62411.8|62391.8|390
1623990900000|2021-06-18 04:35:00|62415.6|62395.6|62425|62405|62425.7|62405.7|62412.5|62393|386
1623991200000|2021-06-18 04:40:00|62423.6|62403.6|62426.8|62406.8|62429.7|62409.7|62423.5|62403.6|397
1623991500000|2021-06-18 04:45:00|62427.2|62407.2|62422.9|62402.9|62430|62411|62421.3|62401.3|429
1623991800000|2021-06-18 04:50:00|62422.8|62402.8|62421.9|62401.9|62423.5|62403.5|62410.9|62391.7|433
1623992100000|2021-06-18 04:55:00|62422.2|62402.2|62430.4|62410.4|62432.9|62412.9|62415.9|62395.9|478
1623992400000|2021-06-18 05:00:00|62430.5|62410.5|62452.7|62432.7|62456.3|62436.3|62425|62405|645
1623992700000|2021-06-18 05:05:00|62453.2|62433.2|62456.3|62436.3|62460.1|62440.1|62446.3|62426.3|539
1623993000000|2021-06-18 05:10:00|62456.2|62436.2|62495.3|62475.3|62495.9|62475.9|62456.2|62436.2|691
1623993300000|2021-06-18 05:15:00|62495.4|62475.4|62504.7|62484.7|62509.6|62489.6|62478.4|62458.4|619
1623993600000|2021-06-18 05:20:00|62504.4|62484.4|62503|62483|62511.4|62493.2|62499.6|62479.6|594
1623993900000|2021-06-18 05:25:00|62502.7|62482.7|62519.6|62499.6|62527.1|62507.1|62502.7|62482.7|560
1623994200000|2021-06-18 05:30:00|62518|62498|62501.3|62481.3|62522.4|62502.4|62490.6|62470.6|624
1623994500000|2021-06-18 05:35:00|62501.2|62481.2|62493.7|62473.7|62505.8|62485.8|62489.8|62469.8|513
1623994800000|2021-06-18 05:40:00|62494.2|62474.2|62490.6|62470.6|62505.1|62485.1|62489.8|62469.8|529
1623995100000|2021-06-18 05:45:00|62490.5|62470.5|62471.9|62451.9|62496.6|62476.6|62471.7|62451.7|560
1623995400000|2021-06-18 05:50:00|62472.7|62452.7|62476.7|62456.7|62492|62472|62472.5|62452.7|643
1623995700000|2021-06-18 05:55:00|62476.8|62456.8|62478.4|62458.4|62479.2|62459.2|62462|62442|658
1623996000000|2021-06-18 06:00:00|62478.6|62458.6|62502|62482|62522.3|62502.3|62477.3|62457.3|677
1623996300000|2021-06-18 06:05:00|62501.9|62481.9|62514.3|62494.3|62514.3|62494.3|62480.2|62462.7|674
1623996600000|2021-06-18 06:10:00|62514.8|62494.8|62488.9|62468.9|62522.4|62506|62478.4|62460.2|687
1623996900000|2021-06-18 06:15:00|62488.7|62468.7|62465.4|62450.4|62494.7|62476.7|62463.7|62444.9|645
1623997200000|2021-06-18 06:20:00|62467.8|62447.8|62489.3|62469.3|62491.7|62471.7|62455.6|62437.9|689
1623997500000|2021-06-18 06:25:00|62490|62470|62485.3|62470.3|62499.6|62479.6|62478.5|62460.9|646
1623997800000|2021-06-18 06:30:00|62487.7|62467.7|62479.2|62459.2|62503.3|62488.3|62476|62459.2|638
1623998100000|2021-06-18 06:35:00|62479.9|62459.9|62483.9|62468.9|62488.7|62473.7|62473.9|62458.4|580
1623998400000|2021-06-18 06:40:00|62483.7|62468.7|62504.6|62489.6|62511.2|62494.9|62474.1|62458.5|676
1623998700000|2021-06-18 06:45:00|62505.1|62490.1|62529.5|62514.5|62532.9|62516|62492.8|62477.1|694
1623999000000|2021-06-18 06:50:00|62529.8|62514.8|62562.3|62547.3|62567|62548.9|62521.2|62506.2|697
1623999300000|2021-06-18 06:55:00|62562.1|62547.1|62549.3|62534.3|62580.7|62564.4|62548.4|62533.2|720
1623999600000|2021-06-18 07:00:00|62549.1|62534.1|62502.6|62487.6|62550.3|62535.3|62499|62482|738
1623999900000|2021-06-18 07:05:00|62501.6|62486.6|62479|62459|62514.3|62499.3|62470.5|62453.1|734
1624000200000|2021-06-18 07:10:00|62479.8|62459.8|62484.4|62464.4|62495.9|62480.4|62466.7|62449.3|703
1624000500000|2021-06-18 07:15:00|62484.3|62464.3|62529.5|62514.5|62532|62516.5|62470.9|62451.5|731
1624000800000|2021-06-18 07:20:00|62529.4|62514.4|62502.8|62487.8|62531.9|62516.9|62499.2|62482.2|674
1624001100000|2021-06-18 07:25:00|62503.1|62488.1|62507.5|62492.5|62517.7|62501.9|62498.5|62482.4|675
1624001400000|2021-06-18 07:30:00|62508.7|62493.7|62492.8|62477.8|62531.8|62514.5|62486.7|62469.4|704
1624001700000|2021-06-18 07:35:00|62492.7|62477.7|62478.5|62463.5|62493.8|62478.3|62474.1|62454.9|688
1624002000000|2021-06-18 07:40:00|62478.2|62463.2|62460.3|62445.3|62489.2|62471.7|62459.6|62442.4|637
1624002300000|2021-06-18 07:45:00|62460.7|62445.7|62423.9|62408.9|62463.5|62446.5|62423.6|62406.9|705
1624002600000|2021-06-18 07:50:00|62425.7|62405.7|62416.9|62401.9|62428.8|62412.1|62406.3|62391.3|702
1624002900000|2021-06-18 07:55:00|62417.5|62402.5|62421.5|62401.5|62422.5|62406|62396.4|62380|725
1624003200000|2021-06-18 08:00:00|62421.2|62401.2|62417.2|62402.2|62429.8|62414.8|62404.2|62389.2|741
1624003500000|2021-06-18 08:05:00|62416.9|62401.9|62425.4|62410.4|62435.1|62418.3|62414.3|62399.3|719
1624003800000|2021-06-18 08:10:00|62423.9|62408.9|62428.9|62413.9|62446.4|62427.6|62418.1|62403.1|658
1624004100000|2021-06-18 08:15:00|62428.5|62413.5|62403.1|62388.1|62433.2|62416.3|62402.2|62383.4|678
1624004400000|2021-06-18 08:20:00|62404.4|62389.4|62404.6|62389.6|62407.9|62392.3|62393.9|62378.9|616
1624004700000|2021-06-18 08:25:00|62404.7|62389.7|62375.4|62360.4|62404.7|62389.7|62370.2|62353.1|640
1624005000000|2021-06-18 08:30:00|62375|62360|62393.4|62378.4|62397.5|62379.8|62375|62360|667
1624005300000|2021-06-18 08:35:00|62393.5|62378.5|62423.1|62408.1|62435|62418.5|62388.5|62373.5|682
1624005600000|2021-06-18 08:40:00|62421.6|62406.6|62412.7|62397.7|62436.9|62421.9|62409.8|62393|655
1624005900000|2021-06-18 08:45:00|62412.9|62397.9|62444|62429|62444.7|62429.7|62412.9|62396.5|613
1624006200000|2021-06-18 08:50:00|62443.9|62428.9|62436.9|62421.9|62444.1|62429.1|62425.4|62407.8|585
1624006500000|2021-06-18 08:55:00|62436.8|62421.8|62430.9|62415.9|62436.9|62421.9|62419.3|62402|593
1624006800000|2021-06-18 09:00:00|62431.4|62416.4|62451.2|62436.2|62471.6|62455.1|62431.4|62416.4|665
1624007100000|2021-06-18 09:05:00|62451|62436|62423.3|62408.3|62454.8|62439.2|62419.9|62402.8|598
1624007400000|2021-06-18 09:10:00|62423.7|62408.7|62421.2|62406.2|62433.7|62418.7|62410.9|62394.2|579
1624007700000|2021-06-18 09:15:00|62422.2|62407.2|62422.8|62402.8|62427.4|62412.4|62406.5|62391.5|613
1624008000000|2021-06-18 09:20:00|62422.9|62402.9|62403.7|62388.7|62425.8|62410.8|62399.6|62384.6|630
1624008300000|2021-06-18 09:25:00|62402.9|62387.9|62388.5|62373.5|62405.3|62390.3|62382.9|62366.1|679
1624008600000|2021-06-18 09:30:00|62388.4|62373.4|62419.6|62404.6|62432.7|62417.3|62385.5|62370.5|632
1624008900000|2021-06-18 09:35:00|62419.4|62404.4|62414.2|62399.2|62427|62409.9|62409.9|62394.9|570
1624009200000|2021-06-18 09:40:00|62414.1|62399.1|62425.4|62410.4|62432.1|62413.9|62413.4|62398.4|588
1624009500000|2021-06-18 09:45:00|62425.8|62410.8|62448.7|62433.7|62451.4|62434.2|62423|62406.7|538
1624009800000|2021-06-18 09:50:00|62448.8|62433.8|62412.2|62397.2|62448.8|62433.8|62411.5|62396.5|652
1624010100000|2021-06-18 09:55:00|62412.1|62397.1|62411.5|62396.5|62416.7|62399.8|62401.6|62386.1|682
1624010400000|2021-06-18 10:00:00|62410.8|62395.8|62440.2|62425.2|62442|62425.2|62410.1|62394.6|668
1624010700000|2021-06-18 10:05:00|62440|62425|62429.8|62414.8|62453.8|62436.1|62427.5|62412.3|666
1624011000000|2021-06-18 10:10:00|62429.7|62414.7|62418.9|62403.9|62433.4|62416.3|62413.3|62398.1|624
1624011300000|2021-06-18 10:15:00|62418.5|62403.5|62404.4|62389.4|62418.5|62403.5|62393.2|62377.7|601
1624011600000|2021-06-18 10:20:00|62404.1|62389.1|62389.2|62374.2|62405|62390|62384.4|62364.5|629
1624011900000|2021-06-18 10:25:00|62389.3|62374.3|62410.8|62390.8|62410.8|62394.1|62383|62366.1|608
1624012200000|2021-06-18 10:30:00|62411.5|62391.5|62398.3|62383.3|62418.5|62398.5|62388.7|62373.3|597
1624012500000|2021-06-18 10:35:00|62398.4|62383.4|62411.9|62396.9|62416.9|62401.9|62391.8|62376.8|569
1624012800000|2021-06-18 10:40:00|62411.5|62396.5|62414.7|62399.7|62419.2|62403.9|62410.1|62395.1|526
1624013100000|2021-06-18 10:45:00|62414.3|62399.3|62402.4|62387.4|62416.1|62401.1|62399.2|62384.2|608
1624013400000|2021-06-18 10:50:00|62402.6|62387.6|62402.3|62387.3|62408.5|62393.5|62392.8|62377.8|523
1624013700000|2021-06-18 10:55:00|62402.2|62387.2|62415.6|62400.6|62418.3|62401.3|62394.3|62379.3|591
1624014000000|2021-06-18 11:00:00|62415.7|62400.7|62431.9|62416.9|62437.5|62422.5|62413|62398|647
1624014300000|2021-06-18 11:05:00|62431.8|62416.8|62417.5|62402.5|62435|62418.6|62415.8|62400.8|629
1624014600000|2021-06-18 11:10:00|62416.7|62401.7|62418.9|62403.9|62429.8|62412.6|62414.7|62399.7|599
1624014900000|2021-06-18 11:15:00|62418.8|62403.8|62429.1|62414.1|62433.6|62415.4|62413.6|62398.6|631
1624015200000|2021-06-18 11:20:00|62428.8|62413.8|62435.8|62420.8|62441.5|62424.5|62428.8|62413.5|616
1624015500000|2021-06-18 11:25:00|62435.5|62420.5|62446.7|62431.7|62450.4|62433.2|62432.2|62417.2|581
1624015800000|2021-06-18 11:30:00|62447|62432|62442.3|62427.3|62449|62434|62433.2|62418.2|595
1624016100000|2021-06-18 11:35:00|62441.1|62426.1|62461.6|62446.6|62463.1|62448.1|62438.6|62423.6|597
1624016400000|2021-06-18 11:40:00|62461.3|62446.3|62454.8|62439.8|62468.2|62453.2|62454.5|62439.5|585
1624016700000|2021-06-18 11:45:00|62454.9|62439.9|62465.2|62450.2|62469.8|62454.8|62454.5|62439.5|571
1624017000000|2021-06-18 11:50:00|62465|62450|62452.6|62437.6|62466.1|62451.1|62441.8|62426.8|608
1624017300000|2021-06-18 11:55:00|62452.4|62437.4|62439.9|62424.9|62455.1|62440.1|62432.7|62417.7|687
1624017600000|2021-06-18 12:00:00|62440.1|62425.1|62452.3|62437.3|62453|62438|62435.5|62418.8|699
1624017900000|2021-06-18 12:05:00|62452.2|62437.2|62493.6|62473.6|62496.1|62478.6|62449.6|62434.6|675
1624018200000|2021-06-18 12:10:00|62491.6|62476.6|62505.5|62490.5|62519.6|62504|62484.7|62468.2|772
1624018500000|2021-06-18 12:15:00|62505.8|62490.8|62532.9|62517.9|62538.6|62520.3|62500.6|62484.3|735
1624018800000|2021-06-18 12:20:00|62533.6|62518.6|62590|62570|62598|62578|62533.6|62518.6|805
1624019100000|2021-06-18 12:25:00|62590.9|62570.9|62638.9|62618.9|62671.1|62651.1|62589.8|62569.8|780
1624019400000|2021-06-18 12:30:00|62642.1|62622.1|62557|62537|62642.9|62622.9|62556.1|62536.1|785
1624019700000|2021-06-18 12:35:00|62556.6|62536.6|62539.5|62519.5|62573|62554.5|62533.2|62513.2|779
1624020000000|2021-06-18 12:40:00|62538.7|62518.7|62548.7|62533.7|62576.8|62557.8|62527.7|62507.7|753
1624020300000|2021-06-18 12:45:00|62549.4|62534.4|62574.7|62559.7|62586.9|62568.6|62537.7|62519.3|771
1624020600000|2021-06-18 12:50:00|62575.6|62560.6|62574.7|62559.7|62598|62582.8|62571|62555|735
1624020900000|2021-06-18 12:55:00|62571.9|62556.9|62562.8|62547.8|62589.2|62574.2|62555.5|62538|741
1624021200000|2021-06-18 13:00:00|62560.9|62545.9|62580.9|62565.9|62611.9|62593|62560.9|62545.9|763
1624021500000|2021-06-18 13:05:00|62581.8|62566.8|62611.6|62596.6|62620.2|62602.2|62576.2|62561.2|744
1624021800000|2021-06-18 13:10:00|62613.9|62598.9|62619.4|62599.4|62621.5|62604.1|62601.2|62583.4|751
1624022100000|2021-06-18 13:15:00|62619.3|62599.3|62636.5|62621.5|62655.9|62638.5|62611.7|62594.9|747
1624022400000|2021-06-18 13:20:00|62635.5|62620.5|62623.7|62608.7|62657.9|62639.5|62618.6|62603.6|752
1624022700000|2021-06-18 13:25:00|62623.8|62608.8|62632.5|62617.5|62637.6|62617.9|62613|62596.3|711
1624023000000|2021-06-18 13:30:00|62634|62619|62666|62646|62666|62646.4|62618.5|62600.2|790
1624023300000|2021-06-18 13:35:00|62667|62647|62690.7|62675.7|62701.1|62683.2|62665.2|62645.2|761
1624023600000|2021-06-18 13:40:00|62690.6|62675.6|62673|62653|62695.4|62678.5|62658.5|62638.5|773
1624023900000|2021-06-18 13:45:00|62673.1|62653.1|62676.6|62661.6|62685|62667.2|62665.1|62646.9|741
1624024200000|2021-06-18 13:50:00|62679.4|62659.4|62683.9|62668.9|62689.4|62672.7|62663.2|62645.2|727
1624024500000|2021-06-18 13:55:00|62683.8|62668.8|62670.3|62655.3|62685.1|62670.1|62650.7|62632.6|769
1624024800000|2021-06-18 14:00:00|62671.6|62656.6|62708|62688|62717.5|62699.7|62663.2|62645.2|779
1624025100000|2021-06-18 14:05:00|62707.4|62687.4|62672.7|62657.7|62707.7|62690.5|62669|62651.1|765
1624025400000|2021-06-18 14:10:00|62672|62657|62660.4|62640.4|62683.2|62667.2|62649.6|62632.7|763
1624025700000|2021-06-18 14:15:00|62661|62641|62661.6|62646.6|62677.2|62659.2|62650.7|62633.6|739
1624026000000|2021-06-18 14:20:00|62661.7|62646.7|62716.5|62696.5|62719.6|62702.3|62658.9|62643.9|767
1624026300000|2021-06-18 14:25:00|62716.3|62696.3|62700.1|62680.1|62744.8|62728.5|62697.4|62677.4|775
1624026600000|2021-06-18 14:30:00|62701.8|62681.8|62661.7|62641.7|62719.3|62701.7|62654.9|62634.9|782
1624026900000|2021-06-18 14:35:00|62659.5|62644.5|62633.8|62613.8|62662.3|62646.6|62632.4|62612.8|748
1624027200000|2021-06-18 14:40:00|62634.5|62614.5|62658.9|62643.9|62661.9|62644.3|62615.6|62595.6|790
1624027500000|2021-06-18 14:45:00|62659.8|62644.8|62677.5|62657.5|62709.2|62689.2|62658.4|62639.8|798
1624027800000|2021-06-18 14:50:00|62677.1|62657.1|62731.1|62711.1|62732.3|62712.3|62654|62634|788
1624028100000|2021-06-18 14:55:00|62730.8|62710.8|62729|62714|62778.2|62758.2|62724.7|62706.8|825
1624028400000|2021-06-18 15:00:00|62727.8|62712.8|62749.7|62734.7|62751.9|62735.5|62712.8|62693.4|799
1624028700000|2021-06-18 15:05:00|62749.8|62734.8|62752.9|62732.9|62752.9|62735.6|62719.2|62701.6|732
1624029000000|2021-06-18 15:10:00|62751.9|62731.9|62734.9|62719.9|62763.2|62744.7|62726.3|62708.6|744
1624029300000|2021-06-18 15:15:00|62734.7|62719.7|62717.9|62697.9|62745.5|62726.9|62703.4|62685.8|715
1624029600000|2021-06-18 15:20:00|62718.4|62698.4|62732.6|62717.6|62743.4|62726|62713.9|62694.6|735
1624029900000|2021-06-18 15:25:00|62732.9|62717.9|62732|62712|62737.8|62722.8|62719.4|62702.1|721
1624030200000|2021-06-18 15:30:00|62732.2|62712.2|62695.1|62680.1|62740|62724.5|62691.3|62671.3|708
1624030500000|2021-06-18 15:35:00|62695.2|62680.2|62660.2|62645.2|62698|62683|62649.1|62629.6|737
1624030800000|2021-06-18 15:40:00|62660.1|62645.1|62688.2|62673.2|62691.1|62673.5|62659.4|62644.4|700
1624031100000|2021-06-18 15:45:00|62687.2|62672.2|62670.8|62655.8|62692.6|62675.5|62658.6|62641.9|702
1624031400000|2021-06-18 15:50:00|62671.4|62656.4|62668.4|62653.4|62679.1|62664.1|62658.5|62640.5|719
1624031700000|2021-06-18 15:55:00|62668.5|62653.5|62640.4|62625.4|62670.9|62655.9|62636.5|62621.5|697
1624032000000|2021-06-18 16:00:00|62639.9|62624.9|62638.4|62618.4|62649.9|62634|62637.3|62618.4|665
1624032300000|2021-06-18 16:05:00|62638.7|62618.7|62608.5|62593.5|62641|62625.1|62598.9|62581|685
1624032600000|2021-06-18 16:10:00|62608.4|62593.4|62604.9|62584.9|62611.1|62593.6|62590.1|62572.7|662
1624032900000|2021-06-18 16:15:00|62605.3|62585.3|62613.6|62598.6|62616.7|62599.8|62605.3|62585.3|689
1624033200000|2021-06-18 16:20:00|62613.7|62598.7|62619|62604|62621.8|62604.4|62603|62585.2|651
1624033500000|2021-06-18 16:25:00|62621.3|62601.3|62633.7|62618.7|62638.4|62619.3|62612.1|62593.8|682
1624033800000|2021-06-18 16:30:00|62633.6|62618.6|62639.6|62624.6|62648.9|62630.9|62624.9|62607.3|661
1624034100000|2021-06-18 16:35:00|62642.5|62622.5|62635|62615|62644|62626.2|62627.1|62608.2|611
1624034400000|2021-06-18 16:40:00|62635.7|62615.7|62640.6|62625.6|62642.8|62625.8|62630.1|62612.2|640
1624034700000|2021-06-18 16:45:00|62640|62625|62638.4|62618.4|62653.3|62636|62633.2|62616.3|640
1624035000000|2021-06-18 16:50:00|62638.7|62618.7|62636.2|62616.2|62644.9|62627.7|62631.7|62613.7|557
1624035300000|2021-06-18 16:55:00|62636.1|62616.1|62630.8|62615.8|62644.4|62624.4|62629.4|62611.7|576
1624035600000|2021-06-18 17:00:00|62630.6|62615.6|62619.5|62599.5|62643|62625.5|62616.3|62599.5|650
1624035900000|2021-06-18 17:05:00|62620.7|62600.7|62606.9|62586.9|62628.4|62609.7|62604.7|62586.9|581
1624036200000|2021-06-18 17:10:00|62607.4|62587.4|62610.8|62590.8|62614.3|62596.6|62591.9|62574|617
1624036500000|2021-06-18 17:15:00|62609|62594|62605.4|62585.4|62621.9|62605|62604|62584.4|543
1624036800000|2021-06-18 17:20:00|62605.2|62585.2|62615.7|62595.7|62618.6|62598.6|62598.2|62579.7|551
1624037100000|2021-06-18 17:25:00|62615.5|62595.5|62631.4|62611.4|62631.4|62612.7|62610.3|62591.7|597
1624037400000|2021-06-18 17:30:00|62631.2|62611.2|62632.2|62612.2|62634|62616.8|62620.4|62602.7|604
1624037700000|2021-06-18 17:35:00|62631.9|62611.9|62616.4|62596.4|62633.7|62615.7|62609.4|62589.4|625
1624038000000|2021-06-18 17:40:00|62618.3|62598.3|62614.1|62594.1|62620.4|62600.4|62610.9|62591.6|543
1624038300000|2021-06-18 17:45:00|62612.8|62592.8|62611.1|62591.1|62615.2|62597.1|62602|62584.4|591
1624038600000|2021-06-18 17:50:00|62611.5|62591.5|62616.2|62596.2|62631|62613.2|62608.3|62590.2|585
1624038900000|2021-06-18 17:55:00|62616.3|62596.3|62616.6|62601.6|62625.7|62605.7|62604|62584|594
1624039200000|2021-06-18 18:00:00|62620.5|62600.5|62629.3|62609.3|62631.8|62611.9|62610.8|62591.8|637
1624039500000|2021-06-18 18:05:00|62629.2|62609.2|62620.2|62605.2|62634.8|62616.9|62613.9|62596.7|610
1624039800000|2021-06-18 18:10:00|62622.6|62602.6|62634.1|62614.1|62634.7|62615.4|62622.1|62602.5|544
1624040100000|2021-06-18 18:15:00|62634|62614|62649|62629|62649.3|62629.8|62631.8|62611.8|610
1624040400000|2021-06-18 18:20:00|62649.2|62629.2|62631.6|62611.6|62653.4|62634.4|62623.6|62603.6|628
1624040700000|2021-06-18 18:25:00|62631.7|62611.7|62644.2|62624.2|62655.2|62635.2|62631.2|62611.6|607
1624041000000|2021-06-18 18:30:00|62646|62626|62651.5|62631.5|62656.9|62639|62639.9|62619.9|541
1624041300000|2021-06-18 18:35:00|62651.3|62631.3|62649.3|62629.3|62654.7|62634.7|62643.1|62623.8|578
1624041600000|2021-06-18 18:40:00|62646.1|62631.1|62644.7|62624.7|62651|62634|62635.7|62615.7|566
1624041900000|2021-06-18 18:45:00|62645.7|62625.7|62627.8|62607.8|62646|62629.2|62623.2|62603.2|525
1624042200000|2021-06-18 18:50:00|62628|62608|62627.7|62607.7|62631.2|62613.8|62617.8|62599.8|556
1624042500000|2021-06-18 18:55:00|62627.9|62607.9|62649|62629|62649.9|62632.5|62619.5|62599.5|587
1624042800000|2021-06-18 19:00:00|62649.3|62629.3|62637.3|62622.3|62656.8|62636.8|62637.3|62619.6|641
1624043100000|2021-06-18 19:05:00|62638.3|62623.3|62640.6|62620.6|62646.8|62627.3|62634.2|62617.2|622
1624043400000|2021-06-18 19:10:00|62640|62620|62626|62606|62643.1|62625.2|62623.6|62605.8|568
1624043700000|2021-06-18 19:15:00|62626.6|62606.6|62623.9|62608.9|62635.3|62617.6|62615.3|62595.3|608
1624044000000|2021-06-18 19:20:00|62626.5|62606.5|62629.3|62609.3|62630.9|62612.2|62621.9|62601.9|403
1624044300000|2021-06-18 19:25:00|62629.2|62609.2|62627.8|62607.8|62635.5|62616.9|62622.8|62602.8|504
1624044600000|2021-06-18 19:30:00|62627.9|62607.9|62637.2|62617.2|62641.8|62623|62627.6|62607.6|484
1624044900000|2021-06-18 19:35:00|62636.9|62616.9|62649.2|62629.2|62650.9|62634.1|62636.9|62616.9|452
1624045200000|2021-06-18 19:40:00|62649.4|62629.4|62652.5|62632.5|62652.6|62634.8|62640.5|62622.1|473
1624045500000|2021-06-18 19:45:00|62652.3|62632.3|62659.5|62639.5|62659.7|62639.8|62641|62623.4|539
1624045800000|2021-06-18 19:50:00|62656.8|62636.8|62658.2|62638.2|62660.3|62642|62651.6|62632.6|560
1624046100000|2021-06-18 19:55:00|62657.3|62637.3|62668.5|62648.5|62674.8|62654.9|62648.8|62628.8|678
1624046400000|2021-06-18 20:00:00|62668.9|62648.9|62675.6|62655.6|62675.9|62655.9|62657.2|62637.2|631
1624046700000|2021-06-18 20:05:00|62674.9|62654.9|62676.8|62656.8|62682|62662|62672.1|62652.1|518
1624047000000|2021-06-18 20:10:00|62676.7|62656.7|62676.2|62656.2|62679.2|62659.2|62670.6|62650.6|390
1624047300000|2021-06-18 20:15:00|62676.5|62656.5|62683.3|62663.3|62684.7|62664.7|62672.6|62652.6|365
1624047600000|2021-06-18 20:20:00|62683.5|62663.5|62697.8|62677.8|62701.3|62681.3|62683|62663|321
1624047900000|2021-06-18 20:25:00|62697.5|62677.5|62693.6|62673.6|62704.4|62684.4|62693.2|62673.2|285
1624048200000|2021-06-18 20:30:00|62692.1|62672.1|62704.4|62684.4|62708.8|62688.8|62692.1|62672.1|410
1624048500000|2021-06-18 20:35:00|62704.3|62684.3|62723.9|62703.9|62724.6|62704.6|62701.9|62681.9|329
1624048800000|2021-06-18 20:40:00|62724.2|62704.2|62703.1|62683.1|62724.9|62704.9|62702.7|62682.7|342
1624049100000|2021-06-18 20:45:00|62703.6|62683.6|62717.5|62697.5|62721.7|62701.7|62699.8|62679.8|395
1624049400000|2021-06-18 20:50:00|62717.4|62697.4|62711.6|62691.6|62727.4|62707.4|62704|62684|463
1624049700000|2021-06-18 20:55:00|62710|62690|62689.4|62669.4|62734.4|62692.1|62685.8|62638.4|286
1624219200000|2021-06-20 20:00:00|62729.1|62699.1|62735|62705|62770.7|62705|62729.1|62663.7|3
1624219500000|2021-06-20 20:05:00|62760.4|62675.2|62760.4|62675.2|62760.4|62675.2|62760.4|62675.2|1
1624219800000|2021-06-20 20:10:00|62732.5|62702.5|62735.2|62705.2|62735.2|62705.2|62730.2|62700.2|4
1624220100000|2021-06-20 20:15:00|62768.7|62681.2|62764.3|62694|62771.4|62694|62759.5|62681|8
1624220400000|2021-06-20 20:20:00|62768.5|62681|62768.5|62681|62768.5|62681|62768.5|62681|1
1624220700000|2021-06-20 20:25:00|62764.1|62693.8|62732.3|62702.3|62764.4|62702.3|62732.3|62693.8|5
1624221000000|2021-06-20 20:30:00|62734.4|62704.4|62762.6|62673.3|62762.6|62704.4|62734.4|62673.3|2
1624221300000|2021-06-20 20:35:00|62734.6|62704.6|62734.4|62704.4|62734.6|62704.6|62734.4|62704.4|2
1624221600000|2021-06-20 20:40:00|62762.6|62673.3|62735|62705|62762.6|62705|62735|62673.3|2
1624221900000|2021-06-20 20:45:00|62731.3|62701.3|62734.5|62704.5|62734.5|62704.5|62731.3|62701.3|2
1624222200000|2021-06-20 20:50:00|62762.1|62655.1|62732.9|62702.9|62762.1|62702.9|62732.9|62655.1|2
1624222500000|2021-06-20 20:55:00|62732.7|62702.7|62735|62705|62735|62705|62731.3|62701.3|5
1624222800000|2021-06-20 21:00:00|62731.3|62701.3|62720.6|62690.6|62731.4|62701.4|62720.6|62690.6|5
1624223100000|2021-06-20 21:05:00|62730.8|62700.8|62717.3|62687.3|62731|62701|62715.9|62685.9|65
1624223400000|2021-06-20 21:10:00|62715.1|62685.1|62714.8|62684.8|62721.8|62691.8|62714.6|62684.6|32
1624223700000|2021-06-20 21:15:00|62714.7|62684.7|62722.3|62692.3|62722.5|62692.5|62714|62684|35
1624224000000|2021-06-20 21:20:00|62722.6|62692.6|62726.6|62696.6|62734.9|62704.9|62717.1|62687.1|59
1624224300000|2021-06-20 21:25:00|62723.3|62693.3|62714.6|62694.6|62727.6|62701.4|62712.5|62692.5|48
1624224600000|2021-06-20 21:30:00|62714|62694|62699.8|62679.8|62720.3|62694.3|62664.7|62572.7|173
1624224900000|2021-06-20 21:35:00|62698.9|62678.9|62692.9|62672.9|62730.2|62682.5|62686|62613.8|165
1624225200000|2021-06-20 21:40:00|62693|62673|62701.9|62681.9|62720|62686|62688.4|62616.2|199
1624225500000|2021-06-20 21:45:00|62702|62682|62698.9|62678.9|62710.4|62687.1|62693.5|62669.9|148
1624225800000|2021-06-20 21:50:00|62698.4|62678.4|62693.3|62673.3|62716.1|62678.9|62690|62656.2|65
1624226100000|2021-06-20 21:55:00|62692.5|62672.5|62690.3|62651.8|62718.5|62674.7|62668.7|62605.9|257
1624226400000|2021-06-20 22:00:00|62689.7|62652.4|62660.7|62640.7|62700|62664.7|62658.6|62626.7|506
1624226700000|2021-06-20 22:05:00|62660.3|62640.3|62650|62630|62663.1|62643.1|62636.2|62616.2|378
1624227000000|2021-06-20 22:10:00|62649.7|62629.7|62659.5|62639.5|62660|62640|62645.8|62625.8|315
1624227300000|2021-06-20 22:15:00|62659.4|62639.4|62648.1|62628.1|62660.8|62640.8|62643.9|62623.9|264
1624227600000|2021-06-20 22:20:00|62648.2|62628.2|62656.1|62636.1|62659.4|62639.4|62646.5|62626.5|271
1624227900000|2021-06-20 22:25:00|62655.6|62635.6|62671.6|62651.6|62671.6|62651.6|62655.6|62635.6|245
1624228200000|2021-06-20 22:30:00|62670.7|62650.7|62651.3|62631.3|62673.5|62653.5|62650|62630|365
1624228500000|2021-06-20 22:35:00|62652.2|62632.2|62656.9|62636.9|62663.4|62643.4|62647.8|62627.8|349
1624228800000|2021-06-20 22:40:00|62657|62637|62662.3|62642.3|62672.3|62652.3|62656.5|62636.5|345
1624229100000|2021-06-20 22:45:00|62662|62642|62658|62638|62664|62644|62655.4|62635.4|296
1624229400000|2021-06-20 22:50:00|62658.4|62638.4|62647.5|62627.5|62666.2|62646.2|62645.9|62625.9|296
1624229700000|2021-06-20 22:55:00|62647.3|62627.3|62646.1|62626.1|62651.2|62631.2|62644.2|62624.2|258
1624230000000|2021-06-20 23:00:00|62647.1|62627.1|62647.1|62627.1|62651.1|62631.1|62634.4|62614.4|361
1624230300000|2021-06-20 23:05:00|62647|62627|62654.7|62634.7|62655|62635|62643.9|62623.9|277
1624230600000|2021-06-20 23:10:00|62654.9|62634.9|62646.4|62626.4|62654.9|62634.9|62641.5|62621.5|261
1624230900000|2021-06-20 23:15:00|62646.5|62626.5|62643|62623|62650.4|62630.4|62633.7|62613.7|299
1624231200000|2021-06-20 23:20:00|62642.9|62622.9|62638.9|62618.9|62643.9|62623.9|62633|62615.4|280
1624231500000|2021-06-20 23:25:00|62638.8|62618.8|62636.3|62616.3|62641.9|62623.2|62629.2|62610.7|293
1624231800000|2021-06-20 23:30:00|62636.4|62616.4|62636.3|62616.3|62639.8|62619.8|62628.7|62608.7|268
1624232100000|2021-06-20 23:35:00|62636.4|62616.4|62647.3|62627.3|62650.4|62630.4|62633.7|62615.2|317
1624232400000|2021-06-20 23:40:00|62647.4|62627.4|62655.7|62635.7|62663|62643|62646.8|62626.8|334
1624232700000|2021-06-20 23:45:00|62655.6|62635.6|62655.6|62635.6|62661.5|62641.5|62651.9|62631.9|406
1624233000000|2021-06-20 23:50:00|62655.5|62635.5|62647.4|62627.4|62659.3|62639.3|62644.2|62624.2|313
1624233300000|2021-06-20 23:55:00|62647|62627|62655.7|62635.7|62658|62638|62639.6|62619.6|383
1624233600000|2021-06-21 00:00:00|62656.5|62636.5|62651|62631|62671.6|62651.6|62641.4|62621.4|617
1624233900000|2021-06-21 00:05:00|62651.2|62631.2|62636.1|62616.1|62652.6|62632.6|62635.3|62615.3|531
1624234200000|2021-06-21 00:10:00|62636.3|62616.3|62634.2|62614.2|62643.6|62623.6|62623.5|62603.5|514
1624234500000|2021-06-21 00:15:00|62634.3|62614.3|62643.1|62623.1|62644.2|62624.2|62626.5|62608.2|437
1624234800000|2021-06-21 00:20:00|62642.7|62622.7|62644.3|62624.3|62657.7|62637.7|62635.6|62615.6|499
1624235100000|2021-06-21 00:25:00|62644.2|62624.2|62644.8|62624.8|62650|62630|62640.3|62620.3|519
1624235400000|2021-06-21 00:30:00|62647|62627|62638.9|62618.9|62657.2|62637.2|62631.3|62611.3|575
1624235700000|2021-06-21 00:35:00|62638.7|62618.7|62637.3|62617.3|62644|62624|62628.9|62608.9|539
1624236000000|2021-06-21 00:40:00|62637.2|62617.2|62635.1|62615.1|62644.9|62624.9|62632.1|62612.1|594
1624236300000|2021-06-21 00:45:00|62635.4|62615.4|62640.8|62620.8|62642.6|62622.6|62630|62612.3|506
1624236600000|2021-06-21 00:50:00|62641|62621|62639.5|62619.5|62643.3|62623.3|62626.4|62606.4|584
1624236900000|2021-06-21 00:55:00|62641|62621|62644.7|62624.7|62652.4|62634.3|62634|62614|511
1624237200000|2021-06-21 01:00:00|62645.2|62625.2|62662.7|62642.7|62668.8|62648.8|62640.6|62620.6|599
1624237500000|2021-06-21 01:05:00|62660.5|62640.5|62682.1|62662.1|62693.1|62673.1|62657.7|62637.7|658
1624237800000|2021-06-21 01:10:00|62681.9|62661.9|62667.2|62647.2|62687|62667|62665.5|62645.5|589
1624238100000|2021-06-21 01:15:00|62666.9|62646.9|62663.4|62643.4|62671.2|62651.2|62656.9|62638.5|619
1624238400000|2021-06-21 01:20:00|62663.5|62643.5|62649.5|62629.5|62663.5|62643.5|62644.2|62625.5|640
1624238700000|2021-06-21 01:25:00|62649.9|62629.9|62660.8|62640.8|62661.8|62641.8|62637.3|62617.3|608
1624239000000|2021-06-21 01:30:00|62658.4|62638.4|62657.8|62637.8|62669.2|62649.3|62649.2|62630.9|647
1624239300000|2021-06-21 01:35:00|62657.5|62637.5|62645|62625|62659|62639|62644.5|62624.5|549
1624239600000|2021-06-21 01:40:00|62644.5|62624.5|62661.3|62641.3|62661.5|62641.5|62642.5|62622.5|633
1624239900000|2021-06-21 01:45:00|62661.6|62641.6|62650.8|62630.8|62666.8|62646.8|62647.7|62627.8|608
1624240200000|2021-06-21 01:50:00|62650.4|62630.4|62692.4|62672.4|62695.8|62675.8|62649.6|62629.6|553
1624240500000|2021-06-21 01:55:00|62692.3|62672.3|62704.6|62684.6|62705.5|62687.1|62684.9|62664.9|654
1624240800000|2021-06-21 02:00:00|62703.7|62688.7|62693.4|62673.4|62708.1|62688.7|62689.4|62671.6|665
1624241100000|2021-06-21 02:05:00|62693.2|62673.2|62661.7|62641.7|62693.8|62676.1|62660.8|62640.8|599
1624241400000|2021-06-21 02:10:00|62661.9|62641.9|62649.2|62629.2|62662|62642|62643.5|62623.6|666
1624241700000|2021-06-21 02:15:00|62647.1|62627.1|62663.2|62643.2|62663.7|62643.7|62637.8|62619.9|618
1624242000000|2021-06-21 02:20:00|62662.9|62642.9|62653.1|62633.1|62662.9|62642.9|62646.5|62626.5|602
1624242300000|2021-06-21 02:25:00|62652.8|62632.8|62664.2|62644.2|62664.4|62644.4|62650.2|62630.2|590
1624242600000|2021-06-21 02:30:00|62663.5|62643.5|62654.8|62634.8|62673.7|62653.7|62649.8|62629.8|568
1624242900000|2021-06-21 02:35:00|62654.9|62634.9|62674.4|62654.4|62674.9|62654.9|62652.5|62632.5|608
1624243200000|2021-06-21 02:40:00|62674.3|62654.3|62677|62657|62682.2|62662.2|62671.6|62652.2|573
1624243500000|2021-06-21 02:45:00|62676.9|62656.9|62686.1|62666.1|62688.7|62668.7|62674.6|62654.6|574
1624243800000|2021-06-21 02:50:00|62686|62666|62705.4|62685.4|62705.7|62685.7|62685.4|62665.4|545
1624244100000|2021-06-21 02:55:00|62705.3|62685.3|62680.6|62660.6|62713.1|62693.1|62680.3|62660.3|586
1624244400000|2021-06-21 03:00:00|62680.7|62660.7|62694.1|62674.1|62695.1|62675.1|62677.4|62659.1|561
1624244700000|2021-06-21 03:05:00|62694.2|62674.2|62692.1|62672.1|62705.7|62685.7|62684.1|62664.1|622
1624245000000|2021-06-21 03:10:00|62691.9|62671.9|62709.3|62689.3|62711|62691|62687.3|62667.3|657
1624245300000|2021-06-21 03:15:00|62709.4|62689.4|62721.2|62701.2|62728.7|62708.7|62707.5|62687.5|643
1624245600000|2021-06-21 03:20:00|62721.6|62701.6|62733.9|62713.9|62739.8|62719.8|62715|62695|615
1624245900000|2021-06-21 03:25:00|62736|62716|62716.8|62696.8|62740.5|62720.5|62716.8|62696.8|705
1624246200000|2021-06-21 03:30:00|62716.6|62696.6|62758|62738|62762.1|62742.8|62714.2|62694.2|706
1624246500000|2021-06-21 03:35:00|62757.2|62737.2|62752.9|62732.9|62759.6|62739.6|62745.4|62725.4|676
1624246800000|2021-06-21 03:40:00|62751.8|62731.8|62756.4|62736.4|62762.1|62742.1|62740.9|62720.9|655
1624247100000|2021-06-21 03:45:00|62756.6|62736.6|62762.7|62742.7|62776.3|62756.3|62755.4|62735.4|651
1624247400000|2021-06-21 03:50:00|62762.3|62742.3|62734.7|62714.7|62763.2|62743.2|62734.5|62714.5|609
1624247700000|2021-06-21 03:55:00|62735.1|62715.1|62731.3|62711.3|62736.1|62716.1|62723.1|62703.1|604
1624248000000|2021-06-21 04:00:00|62731.4|62711.4|62716.8|62696.8|62732.3|62712.3|62715.7|62695.7|558
1624248300000|2021-06-21 04:05:00|62718.8|62698.8|62712.6|62692.6|62719.7|62699.7|62708.2|62688.2|510
1624248600000|2021-06-21 04:10:00|62712.3|62692.3|62700.8|62680.8|62716.5|62696.5|62697.3|62677.3|495
1624248900000|2021-06-21 04:15:00|62700.7|62680.7|62704.8|62684.8|62709.2|62689.2|62700.7|62680.7|466
1624249200000|2021-06-21 04:20:00|62704.7|62684.7|62710|62690|62713.8|62693.8|62702.8|62682.8|454
1624249500000|2021-06-21 04:25:00|62710.3|62690.3|62715.8|62695.8|62719.1|62699.1|62707.3|62687.3|479
1624249800000|2021-06-21 04:30:00|62714.2|62694.2|62713.1|62693.1|62716.5|62696.5|62706.9|62686.9|430
1624250100000|2021-06-21 04:35:00|62713.2|62693.2|62747|62727|62752.4|62732.4|62713.2|62693.2|551
1624250400000|2021-06-21 04:40:00|62747.4|62727.4|62720.3|62700.3|62747.6|62727.6|62716|62696|535
1624250700000|2021-06-21 04:45:00|62723.4|62703.4|62714.7|62694.7|62724.9|62704.9|62713.3|62693.3|463
1624251000000|2021-06-21 04:50:00|62714.9|62694.9|62712.2|62692.2|62720.8|62700.8|62712.2|62692.2|464
1624251300000|2021-06-21 04:55:00|62708.3|62693.3|62678.3|62658.3|62715.2|62695.2|62675.5|62657.6|543
1624251600000|2021-06-21 05:00:00|62677.8|62657.8|62687.7|62667.7|62688.5|62668.5|62677.2|62657.8|463
1624251900000|2021-06-21 05:05:00|62687.8|62667.8|62696.7|62676.7|62700.7|62680.7|62685.4|62665.4|490
1624252200000|2021-06-21 05:10:00|62696.8|62676.8|62699.5|62679.5|62701.4|62683.1|62695|62675|399
1624252500000|2021-06-21 05:15:00|62699.7|62679.7|62720.5|62700.5|62730.9|62710.9|62698|62679|497
1624252800000|2021-06-21 05:20:00|62720.3|62700.3|62706.5|62686.5|62720.9|62700.9|62703.6|62683.6|460
1624253100000|2021-06-21 05:25:00|62706.6|62686.6|62691.7|62671.7|62712.1|62692.1|62691.7|62671.7|471
1624253400000|2021-06-21 05:30:00|62692.1|62672.1|62711.6|62691.6|62716|62696|62690.7|62671.8|662
1624253700000|2021-06-21 05:35:00|62712.2|62692.2|62696|62676|62713.2|62693.2|62682.8|62662.8|561
1624254000000|2021-06-21 05:40:00|62695.8|62675.8|62691.9|62671.9|62696.5|62676.5|62681.7|62664.6|502
1624254300000|2021-06-21 05:45:00|62691.8|62671.8|62674.2|62654.2|62702|62682|62658.2|62638.2|580
1624254600000|2021-06-21 05:50:00|62674.1|62654.1|62677.5|62657.5|62677.9|62657.9|62665.9|62645.9|536
1624254900000|2021-06-21 05:55:00|62677.4|62657.4|62666.6|62646.6|62681.6|62661.6|62666.2|62646.2|586
1624255200000|2021-06-21 06:00:00|62666.8|62646.8|62667.2|62647.2|62679.1|62662.5|62656.4|62639|714
1624255500000|2021-06-21 06:05:00|62666.7|62646.7|62650.7|62630.7|62668|62648|62638.7|62619.4|679
1624255800000|2021-06-21 06:10:00|62651.2|62631.2|62637.9|62617.9|62651.2|62631.2|62628.4|62608.4|678
1624256100000|2021-06-21 06:15:00|62635.3|62615.3|62634.3|62614.3|62652.2|62633.5|62625.9|62605.9|617
1624256400000|2021-06-21 06:20:00|62634.7|62614.7|62619.9|62599.9|62648.8|62630.3|62613.5|62594.3|646
1624256700000|2021-06-21 06:25:00|62618|62603|62627.6|62607.6|62636.4|62618|62612.5|62593.9|672
1624257000000|2021-06-21 06:30:00|62627.7|62607.7|62611.8|62596.8|62630.7|62615.2|62596.8|62579.1|660
1624257300000|2021-06-21 06:35:00|62611.7|62596.7|62621.1|62606.1|62626.9|62611|62595.8|62580.8|640
1624257600000|2021-06-21 06:40:00|62621.4|62606.4|62614|62599|62630.2|62615.2|62610.4|62595.4|647
1624257900000|2021-06-21 06:45:00|62614.5|62599.5|62613.9|62598.9|62621.3|62606.2|62597.2|62582.2|622
1624258200000|2021-06-21 06:50:00|62613.7|62598.7|62586.3|62571.3|62623.9|62606.6|62581.6|62561.6|652
1624258500000|2021-06-21 06:55:00|62587.2|62572.2|62628.2|62608.2|62633.3|62616.5|62576.9|62559.6|740
1624258800000|2021-06-21 07:00:00|62629.1|62609.1|62646.7|62626.7|62649.2|62634|62618.7|62600.7|725
1624259100000|2021-06-21 07:05:00|62646.6|62626.6|62679|62664|62689.1|62670.8|62633.4|62618|722
1624259400000|2021-06-21 07:10:00|62680.1|62665.1|62698.7|62678.7|62708.9|62690|62679.5|62661.2|700
1624259700000|2021-06-21 07:15:00|62698.6|62678.6|62728.8|62713.8|62736.5|62719|62694.4|62676.7|739
1624260000000|2021-06-21 07:20:00|62729.1|62714.1|62731.3|62711.3|62754.6|62738.8|62728|62710.9|714
1624260300000|2021-06-21 07:25:00|62731.6|62711.6|62699.7|62684.7|62736.6|62719.3|62697.7|62682.7|681
1624260600000|2021-06-21 07:30:00|62700.1|62685.1|62648.9|62633.9|62707.3|62692.3|62648.9|62633.3|677
1624260900000|2021-06-21 07:35:00|62651.1|62631.1|62644.2|62629.2|62662.4|62643.2|62633.9|62618.1|736
1624261200000|2021-06-21 07:40:00|62644|62629|62625.8|62605.8|62648.2|62633.2|62618.4|62601.6|736
1624261500000|2021-06-21 07:45:00|62625.9|62605.9|62603.3|62588.3|62638.1|62620.9|62581.2|62561.2|769
1624261800000|2021-06-21 07:50:00|62602.9|62587.9|62592.7|62577.7|62614.2|62597|62587.1|62571.8|722
1624262100000|2021-06-21 07:55:00|62592.5|62577.5|62593.6|62578.6|62597.5|62582.5|62577.9|62561.7|714
1624262400000|2021-06-21 08:00:00|62593.9|62578.9|62589.4|62574.4|62609.5|62593|62576.7|62561.5|692
1624262700000|2021-06-21 08:05:00|62589.6|62574.6|62550.5|62535.5|62590.1|62575.1|62550.5|62535|716
1624263000000|2021-06-21 08:10:00|62554.4|62534.4|62561.4|62546.4|62575.4|62560.4|62544.4|62527.4|693
1624263300000|2021-06-21 08:15:00|62561.8|62546.8|62563.6|62548.6|62579.3|62564.2|62559.8|62542.7|663
1624263600000|2021-06-21 08:20:00|62563.4|62548.4|62577.1|62562.1|62583.3|62566.1|62562.3|62547.3|625
1624263900000|2021-06-21 08:25:00|62577.4|62562.4|62573|62558|62583.7|62567.5|62568.5|62553.5|642
1624264200000|2021-06-21 08:30:00|62572.3|62557.3|62562.9|62542.9|62573.7|62558.7|62541.6|62523.6|664
1624264500000|2021-06-21 08:35:00|62562.8|62542.8|62559.5|62544.5|62571|62555.6|62540.5|62524.4|677
1624264800000|2021-06-21 08:40:00|62559.4|62544.4|62553.1|62538.1|62570.6|62555.1|62541.2|62526.2|638
1624265100000|2021-06-21 08:45:00|62552.6|62537.6|62544.3|62529.3|62562.1|62545.9|62541|62526|629
1624265400000|2021-06-21 08:50:00|62544.4|62529.4|62546.7|62531.7|62564.8|62547.3|62538|62523|667
1624265700000|2021-06-21 08:55:00|62547.2|62532.2|62534.6|62519.6|62552.7|62536.1|62530.3|62512.9|676
1624266000000|2021-06-21 09:00:00|62534.5|62519.5|62541.6|62526.6|62546.8|62530.6|62524.7|62507.7|685
1624266300000|2021-06-21 09:05:00|62541.8|62526.8|62539.2|62524.2|62544.5|62527.1|62525.8|62508.5|601
1624266600000|2021-06-21 09:10:00|62538.7|62523.7|62549|62534|62562.9|62545.1|62534.4|62519.4|644
1624266900000|2021-06-21 09:15:00|62549.4|62534.4|62562.9|62547.9|62564.7|62547.9|62546|62531|607
1624267200000|2021-06-21 09:20:00|62562.7|62547.7|62541.6|62526.6|62569.2|62553.3|62539.4|62523.4|646
1624267500000|2021-06-21 09:25:00|62542.1|62527.1|62531.3|62516.3|62552.1|62534.5|62530|62512.8|683
1624267800000|2021-06-21 09:30:00|62532.3|62517.3|62524.4|62509.4|62533.8|62518.4|62522.2|62507.2|644
1624268100000|2021-06-21 09:35:00|62523.9|62508.9|62537.7|62517.7|62537.8|62520.2|62508.7|62493.7|652
1624268400000|2021-06-21 09:40:00|62535.1|62520.1|62524.7|62509.7|62535.7|62520.7|62514.3|62497|597
1624268700000|2021-06-21 09:45:00|62524|62509|62529|62514|62532|62514.9|62514.6|62497.1|561
1624269000000|2021-06-21 09:50:00|62531.7|62511.7|62521.3|62506.3|62531.7|62514|62509.9|62492|659
1624269300000|2021-06-21 09:55:00|62521.2|62506.2|62510|62495|62525|62510|62508.6|62493.6|601
1624269600000|2021-06-21 10:00:00|62509.4|62494.4|62514.1|62499.1|62514.4|62499.4|62500|62485|617
1624269900000|2021-06-21 10:05:00|62514|62499|62513.7|62498.7|62519.6|62504.6|62508|62493|595
1624270200000|2021-06-21 10:10:00|62514.1|62499.1|62510.2|62495.2|62517.3|62502.3|62508.1|62493.1|571
1624270500000|2021-06-21 10:15:00|62510|62495|62515|62500|62522.9|62507.9|62505.5|62490.5|589
1624270800000|2021-06-21 10:20:00|62515.2|62500.2|62529.6|62514.6|62530.9|62515.5|62512|62497|560
1624271100000|2021-06-21 10:25:00|62529.7|62514.7|62526.3|62511.3|62535.5|62520.5|62516.9|62501.9|643
1624271400000|2021-06-21 10:30:00|62527.1|62512.1|62525.7|62510.7|62547|62530.8|62518.3|62501.5|605
1624271700000|2021-06-21 10:35:00|62524|62509|62532.7|62517.7|62545.7|62530.7|62524|62509|614
1624272000000|2021-06-21 10:40:00|62532.6|62517.6|62527.8|62512.8|62537.3|62522.3|62513.9|62498.9|584
1624272300000|2021-06-21 10:45:00|62529|62514|62519.7|62504.7|62529.5|62514.5|62507.4|62492.4|580
1624272600000|2021-06-21 10:50:00|62520|62505|62509.4|62494.4|62522.5|62507.3|62506.7|62491.7|534
1624272900000|2021-06-21 10:55:00|62508.9|62493.9|62523.3|62508.3|62524.7|62509.7|62503.9|62488.9|590
1624273200000|2021-06-21 11:00:00|62523.8|62508.8|62520.9|62505.9|62540.3|62525.3|62518.8|62503.8|617
1624273500000|2021-06-21 11:05:00|62520.5|62505.5|62530.7|62515.7|62545.2|62529.3|62517.7|62502.7|601
1624273800000|2021-06-21 11:10:00|62531|62516|62517.5|62502.5|62534.5|62519.5|62515.6|62500.6|594
1624274100000|2021-06-21 11:15:00|62517.3|62502.3|62541.5|62526.5|62548.7|62533.7|62514.5|62499.5|606
1624274400000|2021-06-21 11:20:00|62541.2|62526.2|62514.8|62499.8|62548.4|62533.4|62514.5|62499.5|626
1624274700000|2021-06-21 11:25:00|62515|62500|62530.6|62515.6|62531.5|62515.6|62514.3|62499.3|592
1624275000000|2021-06-21 11:30:00|62531.8|62516.8|62541.2|62526.2|62543.5|62527.1|62519.4|62504.4|597
1624275300000|2021-06-21 11:35:00|62540.9|62525.9|62556|62541|62556.2|62541.2|62535|62520|585
1624275600000|2021-06-21 11:40:00|62557.6|62542.6|62564.4|62549.4|62571.1|62556.1|62553.1|62538.1|594
1624275900000|2021-06-21 11:45:00|62565.1|62550.1|62569.5|62554.5|62575.9|62560.9|62556.1|62540|589
1624276200000|2021-06-21 11:50:00|62568.4|62553.4|62550.6|62535.6|62578.2|62563.2|62549.9|62534.9|623
1624276500000|2021-06-21 11:55:00|62551.1|62536.1|62525.4|62510.4|62557.9|62542.9|62524|62509|719
1624276800000|2021-06-21 12:00:00|62523.9|62508.9|62554|62539|62558.3|62543.1|62523.4|62508.4|623
1624277100000|2021-06-21 12:05:00|62554.2|62539.2|62559.8|62544.8|62566|62551|62546.6|62531.6|616
1624277400000|2021-06-21 12:10:00|62559.9|62544.9|62547.8|62532.8|62565.8|62550.8|62545.5|62529.1|671
1624277700000|2021-06-21 12:15:00|62547.7|62532.7|62563.5|62548.5|62564.9|62549.7|62547.4|62532.4|616
1624278000000|2021-06-21 12:20:00|62563.4|62548.4|62570.4|62555.4|62573.8|62558.8|62546.6|62531.6|730
1624278300000|2021-06-21 12:25:00|62570.3|62555.3|62568.5|62553.5|62578.8|62562.2|62563.3|62548.3|645
1624278600000|2021-06-21 12:30:00|62569|62554|62566.8|62551.8|62571.3|62556.3|62559.8|62544.8|633
1624278900000|2021-06-21 12:35:00|62566.9|62551.9|62555|62540|62574|62559|62553.1|62538.1|653
1624279200000|2021-06-21 12:40:00|62555.2|62540.2|62562.7|62547.7|62574.7|62558.2|62553.5|62538.5|652
1624279500000|2021-06-21 12:45:00|62564.1|62549.1|62565.9|62550.9|62572.6|62555.7|62548|62533|711
1624279800000|2021-06-21 12:50:00|62566.5|62551.5|62543.2|62528.2|62567.3|62552.3|62540.7|62525.7|655
1624280100000|2021-06-21 12:55:00|62542.4|62527.4|62538.1|62523.1|62548.3|62533.3|62534.3|62519.3|648
1624280400000|2021-06-21 13:00:00|62537.7|62522.7|62545.2|62530.2|62547.4|62532.4|62532.7|62517.7|667
1624280700000|2021-06-21 13:05:00|62545.1|62530.1|62546.1|62531.1|62549.5|62534.5|62537.7|62522.7|631
1624281000000|2021-06-21 13:10:00|62546.7|62531.7|62547.6|62532.6|62548.6|62533.6|62533.9|62518.9|593
1624281300000|2021-06-21 13:15:00|62547.4|62532.4|62503.7|62483.7|62553.6|62538.6|62500.8|62483.7|646
1624281600000|2021-06-21 13:20:00|62503.9|62483.9|62472.4|62457.4|62505.3|62487.1|62469.7|62454.7|716
1624281900000|2021-06-21 13:25:00|62472.5|62457.5|62488.4|62473.4|62489.7|62474.7|62469.7|62454.7|651
1624282200000|2021-06-21 13:30:00|62488.5|62473.5|62506.4|62491.4|62513.9|62498.9|62477|62462|756
1624282500000|2021-06-21 13:35:00|62507.1|62492.1|62462.9|62447.9|62508.8|62493.8|62458.8|62441.7|737
1624282800000|2021-06-21 13:40:00|62462.5|62447.5|62480.1|62465.1|62501.3|62486.3|62462.5|62447.5|741
1624283100000|2021-06-21 13:45:00|62481.4|62466.4|62499.1|62484.1|62501|62486|62479.2|62464.2|789
1624283400000|2021-06-21 13:50:00|62500.5|62485.5|62466|62451|62506.1|62491.1|62465.3|62449.5|967
1624283700000|2021-06-21 13:55:00|62464.8|62449.8|62438.8|62423.8|62464.8|62449.8|62435.2|62420.2|1003
1624284000000|2021-06-21 14:00:00|62437.1|62422.1|62406.8|62391.8|62451|62434.2|62404.6|62388.7|957
1624284300000|2021-06-21 14:05:00|62406.9|62391.9|62405.4|62390.4|62421.4|62406.4|62397.3|62382.3|973
1624284600000|2021-06-21 14:10:00|62406|62391|62406.2|62391.2|62429.6|62414.6|62397.1|62382.1|962
1624284900000|2021-06-21 14:15:00|62405.8|62390.8|62419.7|62404.7|62422.8|62407.8|62403.4|62388.4|946
1624285200000|2021-06-21 14:20:00|62419.8|62404.8|62426.6|62411.6|62428.8|62413.8|62392.9|62375.4|936
1624285500000|2021-06-21 14:25:00|62426.2|62411.2|62409.4|62394.4|62430.8|62414.2|62406.4|62389.1|949
1624285800000|2021-06-21 14:30:00|62408.9|62393.9|62428.5|62413.5|62439.2|62424.2|62402.8|62387.8|966
1624286100000|2021-06-21 14:35:00|62428.2|62413.2|62414.4|62399.4|62440.1|62425.1|62403.3|62388.3|931
1624286400000|2021-06-21 14:40:00|62412.6|62397.6|62395.8|62380.8|62421.4|62404.7|62393.8|62378.1|918
1624286700000|2021-06-21 14:45:00|62395.4|62380.4|62412.1|62397.1|62424.9|62407.8|62391.8|62374.1|872
1624287000000|2021-06-21 14:50:00|62412.3|62397.3|62408.7|62393.7|62420.7|62403|62388.6|62371.9|945
1624287300000|2021-06-21 14:55:00|62408.9|62393.9|62442.3|62427.3|62444.9|62429.9|62408.3|62391.1|1001
1624287600000|2021-06-21 15:00:00|62442|62427|62434.9|62419.9|62452.1|62437.1|62434|62417.1|966
1624287900000|2021-06-21 15:05:00|62434.8|62419.8|62423.3|62408.3|62440.4|62425.3|62415.5|62397.9|806
1624288200000|2021-06-21 15:10:00|62422.4|62407.4|62425.6|62410.6|62427.8|62411.1|62411.9|62395.2|776
1624288500000|2021-06-21 15:15:00|62425.4|62410.4|62423.2|62408.2|62428.4|62412.4|62408|62392|741
1624288800000|2021-06-21 15:20:00|62423.7|62408.7|62431.2|62416.2|62432.6|62417.6|62412|62395.7|717
1624289100000|2021-06-21 15:25:00|62431.4|62416.4|62438.8|62423.8|62445.6|62430.6|62424.1|62409.1|828
1624289400000|2021-06-21 15:30:00|62438.4|62423.4|62469.9|62454.9|62480.2|62462.5|62437.1|62422.1|947
1624289700000|2021-06-21 15:35:00|62469.2|62454.2|62460.4|62445.4|62476.5|62459.9|62455.7|62439.4|835
1624290000000|2021-06-21 15:40:00|62461.1|62446.1|62446.8|62431.8|62463.7|62448.1|62441.1|62424.8|828
1624290300000|2021-06-21 15:45:00|62446.2|62431.2|62439.9|62419.9|62453.3|62437.2|62436.8|62419.3|817
1624290600000|2021-06-21 15:50:00|62439.1|62419.1|62449.4|62429.4|62451|62434.8|62434.9|62417.4|826
1624290900000|2021-06-21 15:55:00|62449.7|62429.7|62452.5|62437.5|62453.8|62438.8|62436.9|62418|708
1624291200000|2021-06-21 16:00:00|62451.7|62436.7|62446.3|62431.3|62454.1|62437.2|62438.5|62420.1|773
1624291500000|2021-06-21 16:05:00|62446.4|62431.4|62426.1|62411.1|62449.4|62432.4|62424.3|62409.3|724
1624291800000|2021-06-21 16:10:00|62426|62411|62443.4|62423.4|62443.8|62425.1|62420.5|62405.5|692
1624292100000|2021-06-21 16:15:00|62443.3|62423.3|62457.5|62437.5|62461.6|62441.6|62430.8|62415.4|759
1624292400000|2021-06-21 16:20:00|62457.7|62437.7|62447.5|62432.5|62460|62445|62444.4|62427.7|659
1624292700000|2021-06-21 16:25:00|62448.2|62433.2|62436.7|62421.7|62449.2|62433.8|62435.5|62420.5|583
1624293000000|2021-06-21 16:30:00|62436.3|62421.3|62420.4|62405.4|62436.9|62421.9|62419.2|62402.1|656
1624293300000|2021-06-21 16:35:00|62420.2|62405.2|62400.6|62385.6|62423.3|62405.8|62397.8|62382.8|574
1624293600000|2021-06-21 16:40:00|62400.7|62385.7|62391.1|62376.1|62401|62386|62385|62367.5|707
1624293900000|2021-06-21 16:45:00|62391.4|62376.4|62400.2|62385.2|62403.4|62387.1|62386.3|62368.8|669
1624294200000|2021-06-21 16:50:00|62400.1|62385.1|62400.8|62385.8|62406.1|62388.2|62391.7|62374.6|707
1624294500000|2021-06-21 16:55:00|62400.3|62385.3|62400.5|62380.5|62403.4|62386.3|62387.4|62369.5|688
1624294800000|2021-06-21 17:00:00|62400.1|62380.1|62397.6|62382.6|62405.2|62388.5|62386.5|62371.5|704
1624295100000|2021-06-21 17:05:00|62397.7|62382.7|62400.8|62385.8|62411.4|62394.4|62397.6|62381|605
1624295400000|2021-06-21 17:10:00|62400.6|62385.6|62399.5|62384.5|62408.3|62392.4|62395.9|62378.7|662
1624295700000|2021-06-21 17:15:00|62400.6|62385.6|62401.6|62386.6|62407.3|62392.3|62393.4|62378.4|586
1624296000000|2021-06-21 17:20:00|62402.1|62387.1|62394.2|62379.2|62402.3|62387.3|62390.4|62373.5|584
1624296300000|2021-06-21 17:25:00|62394.3|62379.3|62404.9|62389.9|62408.6|62391.4|62391.6|62375.9|627
1624296600000|2021-06-21 17:30:00|62405|62390|62416.5|62401.5|62418|62401.9|62400.3|62382.4|621
1624296900000|2021-06-21 17:35:00|62416.7|62401.7|62416.2|62401.2|62420.9|62404.6|62411|62393.9|628
1624297200000|2021-06-21 17:40:00|62416.1|62401.1|62414|62399|62418.9|62402.8|62405.4|62390.1|792
1624297500000|2021-06-21 17:45:00|62413.9|62398.9|62413|62398|62423.9|62406.1|62407.4|62390.9|658
1624297800000|2021-06-21 17:50:00|62412.9|62397.9|62419.9|62404.9|62426.8|62409.2|62409.6|62392.6|608
1624298100000|2021-06-21 17:55:00|62420|62405|62424.5|62409.5|62424.7|62409.7|62412.8|62397.8|595
1624298400000|2021-06-21 18:00:00|62425.6|62410.6|62432.6|62417.6|62433.4|62418.4|62422.6|62407|674
1624298700000|2021-06-21 18:05:00|62433|62418|62435|62420|62448|62430.7|62428.4|62411.6|631
1624299000000|2021-06-21 18:10:00|62434.8|62419.8|62427.1|62412.1|62437.7|62422.7|62424.1|62408|590
1624299300000|2021-06-21 18:15:00|62427.3|62412.3|62416.1|62401.1|62427.8|62412.8|62412.8|62395.7|569
1624299600000|2021-06-21 18:20:00|62418.2|62403.2|62431.4|62416.4|62433.7|62418.7|62415.9|62400.9|630
1624299900000|2021-06-21 18:25:00|62431.2|62416.2|62422.8|62407.8|62431.7|62416.7|62417.8|62400.7|641
1624300200000|2021-06-21 18:30:00|62422.7|62407.7|62422.6|62402.6|62430.9|62413.8|62419.5|62401.7|636
1624300500000|2021-06-21 18:35:00|62422.5|62402.5|62429.4|62409.4|62430.7|62413.3|62415.4|62398|654
1624300800000|2021-06-21 18:40:00|62429.6|62409.6|62425.8|62410.8|62431.5|62414.6|62419.9|62402.5|645
1624301100000|2021-06-21 18:45:00|62425.9|62410.9|62428.2|62413.2|62434|62417.5|62422.8|62406.8|487
1624301400000|2021-06-21 18:50:00|62428.5|62413.5|62415|62400|62428.5|62413.5|62413.7|62396.5|439
1624301700000|2021-06-21 18:55:00|62415.3|62400.3|62457.6|62437.6|62457.6|62437.6|62415.1|62397.4|682
1624302000000|2021-06-21 19:00:00|62457.8|62437.8|62420.3|62405.3|62457.8|62437.8|62416.1|62399|689
1624302300000|2021-06-21 19:05:00|62420.4|62405.4|62414.8|62399.8|62423.5|62406|62411.3|62396.2|559
1624302600000|2021-06-21 19:10:00|62415|62400|62414.9|62399.9|62417.7|62400.5|62406.3|62391.2|491
1624302900000|2021-06-21 19:15:00|62415.1|62400.1|62404|62389|62417.3|62400.4|62395.6|62378.1|606
1624303200000|2021-06-21 19:20:00|62403.9|62388.9|62417.3|62397.3|62417.8|62401.6|62400.7|62383|522
1624303500000|2021-06-21 19:25:00|62417.4|62397.4|62409.1|62394.1|62418.4|62402.1|62405.7|62389.1|535
1624303800000|2021-06-21 19:30:00|62408.1|62393.1|62406.9|62391.9|62419.8|62402.3|62403.1|62387.4|592
1624304100000|2021-06-21 19:35:00|62407|62392|62410.4|62395.4|62416.3|62401.3|62406.1|62386.8|421
1624304400000|2021-06-21 19:40:00|62411.9|62396.9|62417.9|62402.9|62420.3|62403.1|62408.8|62391.7|472
1624304700000|2021-06-21 19:45:00|62417.5|62402.5|62413.2|62398.2|62422|62404.5|62408.7|62391|534
1624305000000|2021-06-21 19:50:00|62413.1|62398.1|62406.4|62391.4|62417.8|62400.3|62404.8|62387.3|596
1624305300000|2021-06-21 19:55:00|62405|62390|62401.2|62386.2|62413|62397.8|62397|62380.9|718
1624305600000|2021-06-21 20:00:00|62401.4|62386.4|62412.9|62392.9|62414.8|62395.9|62401|62383.6|655
1624305900000|2021-06-21 20:05:00|62412.4|62392.4|62405.8|62385.8|62412.4|62392.4|62393.1|62373.1|522
1624306200000|2021-06-21 20:10:00|62406.5|62386.5|62407.5|62387.5|62409.6|62389.6|62402.7|62382.7|385
1624306500000|2021-06-21 20:15:00|62407.8|62387.8|62409.1|62389.1|62409.3|62392.3|62402.7|62382.7|269
1624306800000|2021-06-21 20:20:00|62409.3|62389.3|62411.9|62391.9|62412.5|62392.5|62408.5|62388.5|187
1624307100000|2021-06-21 20:25:00|62411.8|62391.8|62416.7|62396.7|62419.2|62399.2|62409.3|62390.6|272
1624307400000|2021-06-21 20:30:00|62416.5|62396.5|62414.3|62394.3|62417.6|62397.6|62407.6|62387.6|362
1624307700000|2021-06-21 20:35:00|62414.4|62394.4|62408.5|62388.5|62414.8|62394.8|62408.4|62388.4|289
1624308000000|2021-06-21 20:40:00|62408.7|62388.7|62400.3|62380.3|62408.7|62388.7|62398.8|62378.8|343
1624308300000|2021-06-21 20:45:00|62400.2|62380.2|62400.9|62380.9|62405.4|62385.4|62398.9|62378.9|296
1624308600000|2021-06-21 20:50:00|62401.1|62381.1|62402.5|62382.5|62405|62385|62398.9|62378.9|414
1624308900000|2021-06-21 20:55:00|62402.6|62382.6|62412.4|62374.2|62413.5|62386.8|62399.1|62373.2|352
1624309200000|2021-06-21 21:00:00|62410.1|62375.7|62406.2|62382.9|62410.4|62382.9|62406.2|62375.2|25
1624309500000|2021-06-21 21:05:00|62414.2|62371.6|62408.2|62362.8|62417.3|62385.7|62404.4|62351.5|62
1624309800000|2021-06-21 21:10:00|62409.3|62362.1|62404.4|62353.6|62417.5|62387.3|62404.4|62319.8|68
1624310100000|2021-06-21 21:15:00|62411.5|62362.9|62409.8|62363.4|62420.3|62389.3|62396.9|62354.7|134
1624310400000|2021-06-21 21:20:00|62408.7|62364|62411.5|62383.4|62422.8|62383.5|62399.7|62361|79
1624310700000|2021-06-21 21:25:00|62403.1|62383.1|62415.8|62375.5|62427.2|62388.5|62393.5|62362.5|110
1624311000000|2021-06-21 21:30:00|62414.4|62376.2|62411|62381.5|62424.3|62388.1|62400.9|62369.6|139
1624311300000|2021-06-21 21:35:00|62410.6|62380.3|62408.2|62371.5|62417|62389|62402.3|62370.7|179
1624311600000|2021-06-21 21:40:00|62407.7|62377.1|62409.3|62376.2|62414.2|62387.3|62402.3|62369.4|147
1624311900000|2021-06-21 21:45:00|62407.8|62387.8|62406.1|62374.5|62413.8|62387.8|62402.3|62365|159
1624312200000|2021-06-21 21:50:00|62405.3|62372.4|62399.9|62378.8|62413.8|62387|62399.9|62369.8|169
1624312500000|2021-06-21 21:55:00|62402.9|62382.9|62400.8|62369.9|62415|62385.8|62395.9|62368.3|157
1624312800000|2021-06-21 22:00:00|62403.8|62368.7|62394.9|62374.9|62407.3|62382.7|62393.4|62362.6|384
1624313100000|2021-06-21 22:05:00|62395.1|62375.1|62404.6|62384.6|62405.6|62385.6|62393.2|62373.2|260
1624313400000|2021-06-21 22:10:00|62404.2|62384.2|62398.7|62378.7|62405.1|62385.1|62397.1|62377.1|312
1624313700000|2021-06-21 22:15:00|62398.6|62378.6|62405.8|62385.8|62407.5|62387.5|62397.8|62377.8|198
1624314000000|2021-06-21 22:20:00|62405.9|62385.9|62401.9|62381.9|62408|62388|62398.7|62378.7|254
1624314300000|2021-06-21 22:25:00|62402.1|62382.1|62404.1|62384.1|62406.6|62386.6|62401.6|62381.6|205
1624314600000|2021-06-21 22:30:00|62404|62384|62413.8|62393.8|62415.3|62395.3|62399.2|62379.2|289
1624314900000|2021-06-21 22:35:00|62413.4|62393.4|62423.6|62403.6|62423.8|62403.8|62410.8|62390.8|339
1624315200000|2021-06-21 22:40:00|62423.7|62403.7|62425.7|62405.7|62429.5|62409.5|62423|62403|350
1624315500000|2021-06-21 22:45:00|62425.9|62405.9|62425.8|62405.8|62426.1|62406.1|62419.6|62399.6|332
1624315800000|2021-06-21 22:50:00|62425.9|62405.9|62425.5|62405.5|62427.8|62407.8|62423.3|62403.3|215
1624316100000|2021-06-21 22:55:00|62425.6|62405.6|62428.1|62408.1|62429.1|62409.1|62424.7|62404.7|289
1624316400000|2021-06-21 23:00:00|62425.7|62405.7|62438.7|62418.7|62438.7|62418.7|62424.9|62404.9|430
1624316700000|2021-06-21 23:05:00|62438.5|62418.5|62440.7|62420.7|62443|62423|62434.9|62414.9|419
1624317000000|2021-06-21 23:10:00|62440.8|62420.8|62444|62424|62444.6|62424.6|62438.3|62418.3|385
1624317300000|2021-06-21 23:15:00|62444.1|62424.1|62441.8|62421.8|62446.4|62426.4|62436.1|62416.1|344
1624317600000|2021-06-21 23:20:00|62442.2|62422.2|62435.5|62415.5|62443.9|62423.9|62433.1|62414.3|357
1624317900000|2021-06-21 23:25:00|62435.4|62415.4|62418.5|62398.5|62435.7|62415.7|62417.8|62397.8|240
1624318200000|2021-06-21 23:30:00|62418|62398|62414.4|62394.4|62421.2|62401.2|62412.5|62392.5|407
1624318500000|2021-06-21 23:35:00|62414.5|62394.5|62410.1|62390.1|62414.6|62395|62405.1|62385.4|344
1624318800000|2021-06-21 23:40:00|62410.2|62390.2|62413.2|62393.2|62414.1|62394.1|62407|62388|242
1624319100000|2021-06-21 23:45:00|62413.1|62393.1|62431.4|62411.4|62432.2|62412.2|62413|62393|332
1624319400000|2021-06-21 23:50:00|62431.2|62411.2|62436.3|62416.3|62436.3|62416.3|62425|62407|337
1624319700000|2021-06-21 23:55:00|62436.6|62416.6|62437.1|62417.1|62441.9|62421.9|62432.5|62412.5|337
1624320000000|2021-06-22 00:00:00|62435.8|62415.8|62446.9|62426.9|62449.4|62429.4|62433.8|62415.4|561
1624320300000|2021-06-22 00:05:00|62446.8|62426.8|62441.7|62421.7|62450.5|62430.5|62435.7|62415.7|440
1624320600000|2021-06-22 00:10:00|62440.3|62420.3|62454.1|62434.1|62459.8|62439.8|62437.8|62417.8|437
1624320900000|2021-06-22 00:15:00|62454.2|62434.2|62433.4|62413.4|62454.2|62434.2|62432.8|62412.8|476
1624321200000|2021-06-22 00:20:00|62433.5|62413.5|62437.3|62417.3|62441.6|62423.2|62424.6|62405.1|456
1624321500000|2021-06-22 00:25:00|62437.2|62417.2|62443|62423|62443.2|62423.2|62432.9|62414.2|472
1624321800000|2021-06-22 00:30:00|62443.1|62423.1|62443.8|62423.8|62453.7|62433.7|62441.5|62421.5|442
1624322100000|2021-06-22 00:35:00|62443.9|62423.9|62443.7|62423.7|62445.2|62426.9|62438.1|62418.1|296
1624322400000|2021-06-22 00:40:00|62444.1|62424.1|62459.3|62439.3|62461.4|62442.1|62443.3|62423.3|453
1624322700000|2021-06-22 00:45:00|62459.2|62439.2|62467.8|62447.8|62468.4|62449.2|62452|62432|581
1624323000000|2021-06-22 00:50:00|62468|62448|62468.4|62448.4|62468.6|62449|62455.7|62435.7|568
1624323300000|2021-06-22 00:55:00|62471.2|62451.2|62457.8|62437.8|62474.6|62454.6|62455|62435|589
1624323600000|2021-06-22 01:00:00|62458.1|62438.1|62483.6|62463.6|62486.8|62468|62453.9|62433.9|744
1624323900000|2021-06-22 01:05:00|62484.1|62464.1|62483.3|62463.3|62489|62470.3|62478.4|62460.8|722
1624324200000|2021-06-22 01:10:00|62482.2|62462.2|62478.1|62458.1|62495.8|62475.8|62477.9|62457.9|666
1624324500000|2021-06-22 01:15:00|62478.2|62458.2|62479|62459|62490|62470|62476.3|62456.3|587
1624324800000|2021-06-22 01:20:00|62478.9|62458.9|62484.9|62464.9|62496|62476|62475.5|62455.5|596
1624325100000|2021-06-22 01:25:00|62485|62465|62476.1|62456.1|62491.3|62474.3|62474.7|62454.7|527
1624325400000|2021-06-22 01:30:00|62475.4|62455.4|62480.6|62460.6|62484.5|62465.5|62473.7|62454.7|623
1624325700000|2021-06-22 01:35:00|62481.3|62461.3|62471.1|62451.1|62483.4|62463.4|62468.2|62449|527
1624326000000|2021-06-22 01:40:00|62471.6|62451.6|62463.3|62443.3|62479.2|62459.2|62462.7|62442.7|672
1624326300000|2021-06-22 01:45:00|62462.9|62442.9|62465.6|62445.6|62467.1|62447.7|62458.2|62440.2|648
1624326600000|2021-06-22 01:50:00|62465.8|62445.8|62482.3|62462.3|62484.1|62464.1|62463.6|62445.6|592
1624326900000|2021-06-22 01:55:00|62482.1|62462.1|62465.2|62445.2|62486|62466.5|62465.2|62445.2|583
1624327200000|2021-06-22 02:00:00|62465.4|62445.4|62468.5|62448.5|62472.8|62452.8|62460.4|62440.4|643
1624327500000|2021-06-22 02:05:00|62468.4|62448.4|62461.3|62441.3|62471.9|62451.9|62458.5|62438.5|654
1624327800000|2021-06-22 02:10:00|62459.8|62439.8|62483.8|62463.8|62487.9|62469.8|62459.7|62439.7|577
1624328100000|2021-06-22 02:15:00|62483.9|62463.9|62479.7|62459.7|62487.8|62468.8|62475.1|62458.4|552
1624328400000|2021-06-22 02:20:00|62477.1|62462.1|62470.9|62450.9|62484|62465.9|62466.8|62448.4|612
1624328700000|2021-06-22 02:25:00|62470.7|62450.7|62469.2|62449.2|62473.3|62454.2|62464.8|62444.8|557
1624329000000|2021-06-22 02:30:00|62469|62449|62468.3|62448.3|62470.9|62450.9|62456.5|62437|650
1624329300000|2021-06-22 02:35:00|62468.6|62448.6|62462|62442|62469.8|62452.1|62459.7|62440.7|528
1624329600000|2021-06-22 02:40:00|62461.9|62441.9|62466|62446|62469.3|62449.3|62456.3|62437.2|527
1624329900000|2021-06-22 02:45:00|62466.1|62446.1|62470.4|62450.4|62476|62456|62465.2|62445.2|594
1624330200000|2021-06-22 02:50:00|62470.3|62450.3|62461.8|62441.8|62475.6|62458.8|62459.5|62439.5|568
1624330500000|2021-06-22 02:55:00|62462.8|62442.8|62443.7|62423.7|62463.6|62443.6|62443.2|62423.2|772
1624330800000|2021-06-22 03:00:00|62441.4|62426.4|62449.6|62429.6|62455.4|62437.2|62441.4|62425.4|579
1624331100000|2021-06-22 03:05:00|62450.1|62430.1|62454.3|62434.3|62456.1|62436.1|62446.1|62426.6|455
1624331400000|2021-06-22 03:10:00|62454.6|62434.6|62445.1|62425.1|62454.7|62434.7|62438.9|62421.2|576
1624331700000|2021-06-22 03:15:00|62444.9|62424.9|62433.5|62413.5|62444.9|62424.9|62433.5|62413.5|564
1624332000000|2021-06-22 03:20:00|62433.6|62413.6|62434.9|62414.9|62439.1|62422.4|62430.4|62410.4|497
1624332300000|2021-06-22 03:25:00|62435.4|62415.4|62422|62402|62435.6|62415.6|62420.1|62400.1|586
1624332600000|2021-06-22 03:30:00|62422.3|62402.3|62436.5|62416.5|62436.9|62419.1|62421.5|62401.5|396
1624332900000|2021-06-22 03:35:00|62436.7|62416.7|62430|62410|62439.3|62419.3|62429|62409|522
1624333200000|2021-06-22 03:40:00|62432.7|62412.7|62439.3|62419.3|62441.9|62421.9|62432.4|62412.4|527
1624333500000|2021-06-22 03:45:00|62439.1|62419.1|62443.4|62423.4|62447.8|62427.8|62436|62416|502
1624333800000|2021-06-22 03:50:00|62443.6|62423.6|62436.3|62416.3|62443.9|62423.9|62433.9|62413.9|371
1624334100000|2021-06-22 03:55:00|62436.6|62416.6|62439.2|62419.2|62439.7|62421.7|62433|62413|379
1624334400000|2021-06-22 04:00:00|62439.5|62419.5|62438.9|62418.9|62440.8|62422.5|62435.9|62415.9|422
1624334700000|2021-06-22 04:05:00|62438.7|62418.7|62447.3|62427.3|62447.7|62428.7|62438.3|62418.6|328
1624335000000|2021-06-22 04:10:00|62447.2|62427.2|62449.3|62429.3|62450.1|62430.6|62445.1|62425.4|460
1624335300000|2021-06-22 04:15:00|62449.2|62429.2|62444|62424|62449.5|62429.5|62440.7|62422.9|402
1624335600000|2021-06-22 04:20:00|62444.2|62424.2|62446.5|62426.5|62446.6|62426.6|62438.4|62421.1|385
1624335900000|2021-06-22 04:25:00|62446.3|62426.3|62452.5|62432.5|62454.5|62434.5|62440.5|62422.9|371
1624336200000|2021-06-22 04:30:00|62452.3|62432.3|62451|62431|62454.6|62436.3|62449.2|62429.4|305
1624336500000|2021-06-22 04:35:00|62451.2|62431.2|62459.4|62439.4|62459.6|62439.6|62450.6|62431.2|344
1624336800000|2021-06-22 04:40:00|62459.7|62439.7|62462.8|62447.8|62467.9|62449.9|62457.1|62438.2|400
1624337100000|2021-06-22 04:45:00|62462.6|62447.6|62464.9|62444.9|62467.3|62449.1|62461.1|62441.1|340
1624337400000|2021-06-22 04:50:00|62464.8|62444.8|62467.3|62447.3|62468|62448.9|62460.2|62442.2|331
1624337700000|2021-06-22 04:55:00|62468.1|62448.1|62485.7|62465.7|62488.1|62468.1|62467.1|62447.1|525
1624338000000|2021-06-22 05:00:00|62483.5|62463.5|62472.8|62452.8|62485.9|62465.9|62472.1|62452.1|463
1624338300000|2021-06-22 05:05:00|62472.4|62452.4|62481.8|62461.8|62483.7|62465.4|62470.6|62452.4|453
1624338600000|2021-06-22 05:10:00|62481.7|62461.7|62491.9|62471.9|62492.2|62473.7|62478.6|62461.1|471
1624338900000|2021-06-22 05:15:00|62491.7|62471.7|62506.9|62486.9|62507|62488.7|62488.7|62471.3|604
1624339200000|2021-06-22 05:20:00|62507.2|62487.2|62509.5|62489.5|62510.4|62492.4|62500.7|62482.5|481
1624339500000|2021-06-22 05:25:00|62509.4|62489.4|62511.7|62491.7|62514.4|62495.9|62506.6|62488.6|528
1624339800000|2021-06-22 05:30:00|62511.8|62491.8|62509.5|62489.5|62522.7|62504.3|62509.3|62489.3|660
1624340100000|2021-06-22 05:35:00|62506.8|62486.8|62504.6|62484.6|62506.9|62486.9|62493.1|62473.1|612
1624340400000|2021-06-22 05:40:00|62504.5|62484.5|62490.3|62470.3|62506.3|62486.3|62489.9|62469.9|424
1624340700000|2021-06-22 05:45:00|62490.2|62470.2|62506.4|62486.4|62506.6|62486.6|62485.7|62465.7|490
1624341000000|2021-06-22 05:50:00|62505.7|62485.7|62509.8|62494.8|62512.1|62494.8|62497.7|62477.7|500
1624341300000|2021-06-22 05:55:00|62512.1|62492.1|62543.8|62523.8|62543.8|62523.8|62510.6|62492|736
1624341600000|2021-06-22 06:00:00|62543.4|62523.4|62525.9|62505.9|62544.3|62524.3|62512.1|62492.1|803
1624341900000|2021-06-22 06:05:00|62526|62506|62530|62515|62538.3|62519.9|62520.4|62502.4|767
1624342200000|2021-06-22 06:10:00|62529.2|62514.2|62530.1|62510.1|62543.4|62525.8|62520.5|62502.6|749
1624342500000|2021-06-22 06:15:00|62530.2|62510.2|62516.3|62501.3|62538.6|62520.9|62509|62491.5|804
1624342800000|2021-06-22 06:20:00|62516.2|62501.2|62519.1|62504.1|62526.8|62509.8|62509.2|62491.3|749
1624343100000|2021-06-22 06:25:00|62519.2|62504.2|62519.2|62504.2|62525|62507.7|62500.5|62484|673
1624343400000|2021-06-22 06:30:00|62518.4|62503.4|62508.5|62493.5|62520.7|62505.7|62496.2|62481.2|666
1624343700000|2021-06-22 06:35:00|62507.8|62492.8|62502|62487|62515|62500|62496.2|62480|712
1624344000000|2021-06-22 06:40:00|62504.8|62489.8|62484.5|62469.5|62506|62491|62476.2|62461.2|757
1624344300000|2021-06-22 06:45:00|62484.6|62469.6|62492.3|62477.3|62494.5|62477.3|62472.3|62457.2|751
1624344600000|2021-06-22 06:50:00|62492.2|62477.2|62475.5|62460.5|62495.9|62480.9|62474.9|62459.9|781
1624344900000|2021-06-22 06:55:00|62475.3|62460.3|62503.4|62488.4|62507.2|62492.2|62475.3|62460.3|870
1624345200000|2021-06-22 07:00:00|62502.2|62487.2|62482.8|62467.8|62505.5|62490.5|62461.4|62445|993
1624345500000|2021-06-22 07:05:00|62483.1|62468.1|62493.4|62478.4|62494.8|62479.8|62474|62459|895
1624345800000|2021-06-22 07:10:00|62493.1|62478.1|62519.6|62504.6|62520.4|62505.4|62478.6|62463.6|927
1624346100000|2021-06-22 07:15:00|62520.1|62505.1|62474.9|62459.9|62520.7|62505.7|62460.1|62445.1|932
1624346400000|2021-06-22 07:20:00|62476|62461|62475.4|62460.4|62479.9|62464|62461.2|62446.2|858
1624346700000|2021-06-22 07:25:00|62475|62460|62479.3|62464.3|62484.4|62469.4|62474.1|62458|805
1624347000000|2021-06-22 07:30:00|62478.9|62463.9|62452.5|62437.5|62479.9|62464.9|62442.8|62426.6|785
1624347300000|2021-06-22 07:35:00|62452.3|62437.3|62469|62454|62479|62464|62444.3|62429.3|802
1624347600000|2021-06-22 07:40:00|62468.9|62453.9|62442.9|62427.9|62469.9|62453.9|62440.5|62425.5|812
1624347900000|2021-06-22 07:45:00|62445|62430|62459.6|62444.6|62461.9|62446.5|62437.9|62422.4|885
1624348200000|2021-06-22 07:50:00|62459.7|62444.7|62490.9|62470.9|62491.2|62474.7|62445.6|62428.5|904
1624348500000|2021-06-22 07:55:00|62488.4|62473.4|62489|62474|62501.5|62483.6|62480.5|62465.5|853
1624348800000|2021-06-22 08:00:00|62489.1|62474.1|62512.3|62497.3|62520.9|62505.9|62488.9|62473.2|887
1624349100000|2021-06-22 08:05:00|62511.9|62496.9|62509.1|62494.1|62514|62499|62503|62488|826
1624349400000|2021-06-22 08:10:00|62510.2|62495.2|62528.4|62513.4|62529.5|62514.5|62497.5|62482.5|798
1624349700000|2021-06-22 08:15:00|62528.8|62513.8|62523|62508|62537.4|62522.4|62519.4|62504.4|799
1624350000000|2021-06-22 08:20:00|62523.3|62508.3|62531.7|62516.7|62532.2|62517.2|62512|62497|718
1624350300000|2021-06-22 08:25:00|62532.3|62517.3|62525|62510|62537.4|62520.3|62513.6|62498.6|777
1624350600000|2021-06-22 08:30:00|62524.1|62509.1|62482.4|62467.4|62526.8|62511.8|62482|62467|835
1624350900000|2021-06-22 08:35:00|62482.8|62467.8|62513.3|62498.3|62520.8|62504.1|62482.2|62467.2|818
1624351200000|2021-06-22 08:40:00|62510.6|62495.6|62505.3|62490.3|62511.5|62496.5|62493.8|62478.8|671
1624351500000|2021-06-22 08:45:00|62505.1|62490.1|62498.2|62483.2|62511.1|62496.1|62492.2|62477.2|707
1624351800000|2021-06-22 08:50:00|62498.4|62483.4|62510|62495|62511.8|62496.8|62494.2|62479.2|685
1624352100000|2021-06-22 08:55:00|62512.8|62497.8|62512.6|62497.6|62537.3|62518.8|62512.6|62497.6|809
1624352400000|2021-06-22 09:00:00|62513.5|62498.5|62514.1|62499.1|62522|62507|62508.3|62493.3|746
1624352700000|2021-06-22 09:05:00|62513.7|62498.7|62519.6|62504.6|62530.9|62515.9|62497.6|62482.6|712
1624353000000|2021-06-22 09:10:00|62519.5|62504.5|62521.2|62506.2|62527.2|62512.2|62513.4|62495.5|755
1624353300000|2021-06-22 09:15:00|62521|62506|62517.1|62502.1|62522.8|62507.8|62509|62494|702
1624353600000|2021-06-22 09:20:00|62517.2|62502.2|62530.6|62515.6|62533.6|62518.6|62514|62499|644
1624353900000|2021-06-22 09:25:00|62530.7|62515.7|62534|62519|62534.9|62519.9|62525.8|62510.8|669
1624354200000|2021-06-22 09:30:00|62534.5|62519.5|62538.1|62523.1|62540|62525|62529.8|62514.8|739
1624354500000|2021-06-22 09:35:00|62538|62523|62574|62559|62590.3|62571.8|62536|62521|876
1624354800000|2021-06-22 09:40:00|62572.6|62557.6|62578.7|62563.7|62591|62576|62566.7|62551.7|815
1624355100000|2021-06-22 09:45:00|62578.9|62563.9|62572.7|62557.7|62589.6|62574.6|62568.5|62553.5|807
1624355400000|2021-06-22 09:50:00|62572.5|62557.5|62585.6|62570.6|62588.9|62573.9|62556|62541|773
1624355700000|2021-06-22 09:55:00|62585.3|62570.3|62581.6|62566.6|62596.3|62581.3|62578.9|62563.9|756
1624356000000|2021-06-22 10:00:00|62581.4|62566.4|62569.9|62554.9|62581.4|62566.4|62565.9|62550.9|690
1624356300000|2021-06-22 10:05:00|62570.5|62555.5|62558.4|62543.4|62580.3|62565.3|62553.4|62538.4|833
1624356600000|2021-06-22 10:10:00|62557.8|62542.8|62542.7|62527.7|62561.2|62546.2|62539.9|62524.9|767
1624356900000|2021-06-22 10:15:00|62542.8|62527.8|62546.1|62531.1|62551.7|62536.7|62537.6|62522.6|716
1624357200000|2021-06-22 10:20:00|62546|62531|62550.6|62535.6|62551.9|62536|62537.4|62522.4|609
1624357500000|2021-06-22 10:25:00|62550.5|62535.5|62549.2|62534.2|62557.4|62542.4|62542.4|62527.4|579
1624357800000|2021-06-22 10:30:00|62549|62534|62536.5|62521.5|62549.2|62534.2|62530.1|62515.1|675
1624358100000|2021-06-22 10:35:00|62536.3|62521.3|62554.2|62539.2|62556.3|62541.3|62524.9|62509.9|578
1624358400000|2021-06-22 10:40:00|62554.3|62539.3|62533.9|62518.9|62554.5|62539.5|62531.1|62516.1|669
1624358700000|2021-06-22 10:45:00|62533.7|62518.7|62522.5|62507.5|62533.7|62518.7|62510.9|62495.9|685
1624359000000|2021-06-22 10:50:00|62522.4|62507.4|62529.7|62514.7|62535.6|62520.6|62520.7|62505.7|746
1624359300000|2021-06-22 10:55:00|62529.8|62514.8|62529.4|62514.4|62536.8|62521.8|62522.8|62507.8|700
1624359600000|2021-06-22 11:00:00|62529.1|62514.1|62521.5|62506.5|62540.8|62525.8|62519.5|62504.5|701
1624359900000|2021-06-22 11:05:00|62522.2|62507.2|62512.5|62497.5|62523|62508|62500.7|62485.7|700
1624360200000|2021-06-22 11:10:00|62512.4|62497.4|62506.5|62491.5|62520|62505|62503.4|62488.4|708
1624360500000|2021-06-22 11:15:00|62506.1|62491.1|62511.7|62496.7|62529.7|62514.7|62505.8|62490.8|743
1624360800000|2021-06-22 11:20:00|62511.8|62496.8|62511.3|62496.3|62518.5|62503.5|62503.4|62488.4|676
1624361100000|2021-06-22 11:25:00|62511.4|62496.4|62507.7|62492.7|62516.6|62501.6|62504.5|62489.5|622
1624361400000|2021-06-22 11:30:00|62507.5|62492.5|62514.5|62499.5|62519.4|62504.4|62503.9|62488.9|682
1624361700000|2021-06-22 11:35:00|62514.4|62499.4|62509|62494|62520.7|62505.7|62500.8|62485.8|680
1624362000000|2021-06-22 11:40:00|62508.9|62493.9|62503.2|62488.2|62510.3|62495.3|62500.2|62485.2|597
1624362300000|2021-06-22 11:45:00|62503.6|62488.6|62482.5|62467.5|62503.9|62488.9|62480.5|62464.2|710
1624362600000|2021-06-22 11:50:00|62482.7|62467.7|62489.7|62474.7|62499.2|62484.2|62480.9|62465.9|726
1624362900000|2021-06-22 11:55:00|62490.3|62475.3|62526.5|62511.5|62531.2|62516.2|62487.1|62472.1|894
1624363200000|2021-06-22 12:00:00|62526.6|62511.6|62525.2|62510.2|62536.2|62521.2|62522.4|62504.8|804
1624363500000|2021-06-22 12:05:00|62525.1|62510.1|62530.3|62515.3|62537|62522|62512.3|62497.3|770
1624363800000|2021-06-22 12:10:00|62529.2|62514.2|62524.6|62509.6|62532.2|62517.2|62517.9|62502.9|723
1624364100000|2021-06-22 12:15:00|62524.9|62509.9|62513.4|62498.4|62530.2|62515.2|62507.8|62492.8|766
1624364400000|2021-06-22 12:20:00|62515.8|62500.8|62513.8|62498.8|62520.2|62505.2|62509.2|62494.2|804
1624364700000|2021-06-22 12:25:00|62513.7|62498.7|62549.5|62534.5|62551.3|62536.3|62506.3|62491.3|896
1624365000000|2021-06-22 12:30:00|62549.4|62534.4|62560.8|62545.8|62562.1|62547.1|62536.5|62521.5|913
1624365300000|2021-06-22 12:35:00|62560.6|62545.6|62576.5|62561.5|62578.1|62562.3|62558.4|62541.2|811
1624365600000|2021-06-22 12:40:00|62576.6|62561.6|62574.8|62559.8|62589|62574|62569.3|62553.9|810
1624365900000|2021-06-22 12:45:00|62577.6|62557.6|62562.5|62547.5|62583.5|62568.5|62560.9|62543.3|795
1624366200000|2021-06-22 12:50:00|62562.9|62547.9|62546.4|62531.4|62564.6|62549.6|62534.6|62519.6|833
1624366500000|2021-06-22 12:55:00|62546.5|62531.5|62531.7|62516.7|62547.8|62532.8|62526.7|62511.7|873
1624366800000|2021-06-22 13:00:00|62532.3|62517.3|62513.3|62498.3|62546.5|62531.5|62504.5|62489.5|930
1624367100000|2021-06-22 13:05:00|62513.7|62498.7|62500.1|62485.1|62514.1|62499.1|62495.3|62480.3|867
1624367400000|2021-06-22 13:10:00|62500.2|62485.2|62460.9|62445.9|62501.1|62486.1|62455|62437.6|859
1624367700000|2021-06-22 13:15:00|62461.1|62446.1|62464.4|62449.4|62470.2|62455.2|62439.7|62424.7|888
1624368000000|2021-06-22 13:20:00|62464.7|62449.7|62453.5|62438.5|62470.6|62455|62445.5|62430.5|810
1624368300000|2021-06-22 13:25:00|62453.4|62438.4|62446.6|62431.6|62454.4|62439.4|62443.2|62428.2|730
1624368600000|2021-06-22 13:30:00|62447|62432|62468.5|62453.5|62478.9|62463.9|62444.2|62429.2|722
1624368900000|2021-06-22 13:35:00|62468.1|62453.1|62468.8|62453.8|62498.4|62482.1|62461.1|62443.8|748
1624369200000|2021-06-22 13:40:00|62470.1|62455.1|62481.4|62466.4|62486.5|62468.4|62461.5|62446.1|732
1624369500000|2021-06-22 13:45:00|62481.3|62466.3|62483.5|62468.5|62504.5|62489.5|62466.5|62451.5|733
1624369800000|2021-06-22 13:50:00|62483.6|62468.6|62488.5|62473.5|62513.4|62498|62453.6|62438.6|978
1624370100000|2021-06-22 13:55:00|62489.2|62474.2|62477.4|62457.4|62495|62480|62469.5|62454.5|981
1624370400000|2021-06-22 14:00:00|62483.2|62463.2|62471|62456|62505.4|62490.4|62470.3|62455.3|936
1624370700000|2021-06-22 14:05:00|62472.5|62457.5|62480.9|62465.9|62484.2|62469.2|62453|62438|902
1624371000000|2021-06-22 14:10:00|62480.8|62465.8|62467|62452|62480.9|62465.9|62453.3|62438.3|883
1624371300000|2021-06-22 14:15:00|62467.2|62452.2|62462.1|62447.1|62470.1|62455.1|62451.2|62436.2|852
1624371600000|2021-06-22 14:20:00|62462.2|62447.2|62462|62447|62463.6|62448.6|62446.6|62431.6|802
1624371900000|2021-06-22 14:25:00|62460.6|62445.6|62461.5|62446.5|62465.8|62450.8|62446.5|62431.5|825
1624372200000|2021-06-22 14:30:00|62462.8|62447.8|62475.4|62460.4|62479|62464|62442.6|62424.7|868
1624372500000|2021-06-22 14:35:00|62475.3|62460.3|62485.9|62470.9|62486.3|62471.3|62460.2|62445.2|836
1624372800000|2021-06-22 14:40:00|62484.8|62469.8|62470.5|62455.5|62489.3|62474.3|62468.3|62451.6|799
1624373100000|2021-06-22 14:45:00|62470.6|62455.6|62485.3|62470.3|62492.7|62474.2|62461.6|62443.7|884
1624373400000|2021-06-22 14:50:00|62485.5|62470.5|62491.8|62476.8|62508.4|62493.4|62483.4|62468.4|906
1624373700000|2021-06-22 14:55:00|62491.6|62476.6|62500.7|62485.7|62517.2|62502.2|62482.9|62467.9|975
1624374000000|2021-06-22 15:00:00|62502.1|62487.1|62491.3|62476.3|62511.2|62496.2|62477.7|62462.7|915
1624374300000|2021-06-22 15:05:00|62491.6|62476.6|62478.1|62463.1|62495.8|62477.1|62478.1|62460.7|816
1624374600000|2021-06-22 15:10:00|62478|62463|62459.5|62444.5|62480.7|62463.6|62458.2|62440.6|895
1624374900000|2021-06-22 15:15:00|62459.4|62444.4|62473.5|62458.5|62483.4|62466.2|62457.9|62440.7|821
1624375200000|2021-06-22 15:20:00|62474.2|62459.2|62467.1|62452.1|62482.3|62466.2|62463.9|62448.9|777
1624375500000|2021-06-22 15:25:00|62466.9|62451.9|62482.3|62467.3|62485.1|62470.1|62464.7|62449.7|735
1624375800000|2021-06-22 15:30:00|62482.2|62467.2|62485.6|62470.6|62493.9|62477.3|62479.4|62464.4|773
1624376100000|2021-06-22 15:35:00|62485.9|62470.9|62476.7|62461.7|62494.4|62479.4|62474.2|62458.1|672
1624376400000|2021-06-22 15:40:00|62476.5|62461.5|62465.4|62450.4|62481.5|62465.5|62463.4|62445.8|679
1624376700000|2021-06-22 15:45:00|62465.9|62450.9|62467.1|62452.1|62470.8|62454.8|62462|62446.5|673
1624377000000|2021-06-22 15:50:00|62467.2|62452.2|62447.6|62432.6|62467.3|62452.3|62443.5|62425.5|754
1624377300000|2021-06-22 15:55:00|62447.5|62432.5|62444.5|62429.5|62449.4|62433.8|62434.4|62418.2|740
1624377600000|2021-06-22 16:00:00|62444.3|62429.3|62444.8|62429.8|62449.8|62432.9|62439.6|62422.5|742
1624377900000|2021-06-22 16:05:00|62444.2|62429.2|62456.7|62436.7|62456.9|62440.4|62435.6|62418.8|748
1624378200000|2021-06-22 16:10:00|62453.6|62438.6|62450.7|62435.7|62458.2|62441.2|62441.5|62425.2|714
1624378500000|2021-06-22 16:15:00|62451.7|62436.7|62415.8|62400.8|62461.8|62444.9|62412.2|62395|776
1624378800000|2021-06-22 16:20:00|62415.9|62400.9|62377|62357|62421.1|62403.3|62361.4|62341.4|890
1624379100000|2021-06-22 16:25:00|62376.8|62356.8|62348|62328|62379.7|62362.7|62341.2|62324|849
1624379400000|2021-06-22 16:30:00|62348.1|62328.1|62350.2|62335.2|62377.5|62359.9|62345.9|62328.1|845
1624379700000|2021-06-22 16:35:00|62349.7|62334.7|62296.4|62276.4|62353.6|62336.1|62281|62261|909
1624380000000|2021-06-22 16:40:00|62294.7|62274.7|62320.6|62305.6|62324.9|62309.8|62292.4|62274.7|811
1624380300000|2021-06-22 16:45:00|62320.3|62305.3|62317.7|62302.7|62326.3|62309.9|62304.8|62288.4|745
1624380600000|2021-06-22 16:50:00|62318|62303|62324.7|62309.7|62334.5|62317.8|62318|62303|706
1624380900000|2021-06-22 16:55:00|62324.6|62309.6|62317.9|62302.9|62331|62316|62310.4|62293.7|776
1624381200000|2021-06-22 17:00:00|62317.3|62302.3|62317.9|62302.9|62322.4|62305.3|62304.7|62286.8|815
1624381500000|2021-06-22 17:05:00|62318.5|62303.5|62320.8|62305.8|62333.1|62316|62318.2|62301.7|640
1624381800000|2021-06-22 17:10:00|62324.2|62304.2|62326.4|62311.4|62335.4|62317|62318.4|62300.7|696
1624382100000|2021-06-22 17:15:00|62325.6|62310.6|62315.2|62300.2|62333.3|62315.9|62313.1|62295.7|733
1624382400000|2021-06-22 17:20:00|62315.3|62300.3|62312.3|62297.3|62325.3|62308.7|62304|62286.4|739
1624382700000|2021-06-22 17:25:00|62312|62297|62318.4|62298.4|62320.1|62303.3|62307.3|62287.9|595
1624383000000|2021-06-22 17:30:00|62318.3|62298.3|62315.3|62295.3|62324.8|62306.8|62311|62293.9|697
1624383300000|2021-06-22 17:35:00|62314.8|62294.8|62312.3|62292.3|62318.6|62301.5|62299.1|62282.1|665
1624383600000|2021-06-22 17:40:00|62311.7|62291.7|62318.4|62298.4|62319.7|62302.1|62305.1|62287.8|626
1624383900000|2021-06-22 17:45:00|62319.3|62299.3|62310|62295|62324.7|62307|62308.2|62289.5|648
1624384200000|2021-06-22 17:50:00|62310.7|62295.7|62323.4|62303.4|62323.9|62307.2|62308.9|62292|558
1624384500000|2021-06-22 17:55:00|62322.6|62302.6|62317.6|62297.6|62333.5|62315.8|62310.6|62293.5|683
1624384800000|2021-06-22 18:00:00|62317.5|62297.5|62295.7|62275.7|62320.7|62302.9|62292.2|62273.4|805
1624385100000|2021-06-22 18:05:00|62295.6|62275.6|62295|62280|62305.1|62287.3|62294.1|62275.2|627
1624385400000|2021-06-22 18:10:00|62299.8|62279.8|62290.9|62270.9|62303.6|62285.8|62288.2|62270.8|647
1624385700000|2021-06-22 18:15:00|62292|62272|62304.7|62284.7|62314.3|62297.4|62289.4|62271.7|727
1624386000000|2021-06-22 18:20:00|62304.5|62284.5|62292.1|62272.1|62307.5|62289.7|62289.5|62271.7|577
1624386300000|2021-06-22 18:25:00|62292|62272|62291.7|62271.7|62306.5|62288.7|62291.1|62271.2|699
1624386600000|2021-06-22 18:30:00|62292.1|62272.1|62265.8|62245.8|62302.4|62285.5|62263.3|62245.6|781
1624386900000|2021-06-22 18:35:00|62266|62246|62271.6|62251.6|62278.6|62260.5|62264.1|62246|804
1624387200000|2021-06-22 18:40:00|62271.3|62251.3|62275.9|62260.9|62290.3|62272.2|62258.8|62241.2|798
1624387500000|2021-06-22 18:45:00|62275.8|62260.8|62292.6|62272.6|62294.1|62275.5|62275.3|62257.7|800
1624387800000|2021-06-22 18:50:00|62292.8|62272.8|62302.9|62282.9|62304.4|62286.8|62286.3|62269|720
1624388100000|2021-06-22 18:55:00|62303|62283|62311.2|62291.2|62312.7|62297|62291.9|62274.2|790
1624388400000|2021-06-22 19:00:00|62307.3|62292.3|62261.4|62246.4|62311.5|62293.3|62261.2|62243.2|810
1624388700000|2021-06-22 19:05:00|62261.6|62246.6|62223.6|62203.6|62264.9|62248.6|62220.6|62203.4|828
1624389000000|2021-06-22 19:10:00|62223.8|62203.8|62241.2|62226.2|62244.2|62226.8|62220.1|62202.6|802
1624389300000|2021-06-22 19:15:00|62240.7|62225.7|62240.4|62220.4|62247.7|62231.9|62231.6|62214.4|617
1624389600000|2021-06-22 19:20:00|62238.9|62223.9|62250.7|62230.7|62258.2|62239.2|62238.4|62221.1|654
1624389900000|2021-06-22 19:25:00|62251.1|62231.1|62247.8|62227.8|62251.4|62234.6|62233.5|62215.9|655
1624390200000|2021-06-22 19:30:00|62247.9|62227.9|62254.3|62239.3|62259.4|62241.7|62243.2|62224.8|609
1624390500000|2021-06-22 19:35:00|62254.4|62239.4|62255|62235|62260|62242.2|62251|62234|557
1624390800000|2021-06-22 19:40:00|62255.3|62235.3|62253.5|62238.5|62258.4|62241.5|62244|62226.7|626
1624391100000|2021-06-22 19:45:00|62252.8|62237.8|62260.4|62245.4|62267.6|62247.9|62241.5|62223.8|717
1624391400000|2021-06-22 19:50:00|62260.3|62245.3|62267.1|62247.1|62271|62253.9|62259.8|62242.6|615
1624391700000|2021-06-22 19:55:00|62265|62250|62280|62265|62286.6|62270.7|62264.8|62249|780
1624392000000|2021-06-22 20:00:00|62280.3|62265.3|62282.9|62262.9|62298.3|62281.4|62279.6|62262.7|684
1624392300000|2021-06-22 20:05:00|62282.4|62262.4|62285.9|62265.9|62289.4|62269.4|62278.5|62258.5|397
1624392600000|2021-06-22 20:10:00|62286.1|62266.1|62288.4|62268.4|62294.6|62276|62285.4|62265.4|446
1624392900000|2021-06-22 20:15:00|62289.2|62269.2|62289.2|62269.2|62291.8|62271.8|62283.7|62263.7|316
1624393200000|2021-06-22 20:20:00|62289.3|62269.3|62291.4|62271.4|62293.4|62273.4|62288.7|62268.7|252
1624393500000|2021-06-22 20:25:00|62291.5|62271.5|62295.7|62275.7|62296.4|62276.4|62280.1|62261.5|383
1624393800000|2021-06-22 20:30:00|62295.6|62275.6|62294.2|62274.2|62299.2|62279.2|62292.2|62273|292
1624394100000|2021-06-22 20:35:00|62294.3|62274.3|62294.5|62274.5|62294.7|62274.7|62285.9|62265.9|323
1624394400000|2021-06-22 20:40:00|62294.6|62274.6|62288.8|62268.8|62298.9|62278.9|62285.9|62265.9|374
1624394700000|2021-06-22 20:45:00|62288.7|62268.7|62292.6|62272.6|62296.2|62276.2|62278.7|62258.7|413
1624395000000|2021-06-22 20:50:00|62292.3|62272.3|62284.7|62264.7|62297.1|62277.1|62283.7|62263.7|350
1624395300000|2021-06-22 20:55:00|62283.3|62263.3|62295.9|62256.4|62296.2|62269|62280.9|62256.4|582
1624395600000|2021-06-22 21:00:00|62295.7|62254.7|62299.7|62262.2|62305.3|62268.8|62295.2|62254.7|34
1624395900000|2021-06-22 21:05:00|62313.5|62254.7|62293.4|62264.8|62313.5|62272.5|62288.5|62250.6|94
1624396200000|2021-06-22 21:10:00|62294.3|62263.5|62305|62262.6|62312.5|62272.4|62289.3|62256.4|120
1624396500000|2021-06-22 21:15:00|62305.4|62262.3|62301.4|62258.8|62308.9|62271.9|62288.8|62250.6|115
1624396800000|2021-06-22 21:20:00|62296.7|62260.9|62291.8|62266.6|62303.4|62271.9|62290.1|62254.5|83
1624397100000|2021-06-22 21:25:00|62292.7|62267.4|62298.8|62259.1|62303.3|62271.7|62290.2|62254.2|88
1624397400000|2021-06-22 21:30:00|62291.1|62268.3|62289.8|62268|62301.6|62273.5|62289.1|62255.2|155
1624397700000|2021-06-22 21:35:00|62291.9|62265.7|62290.5|62264.1|62294.8|62269.8|62287.4|62258.6|139
1624398000000|2021-06-22 21:40:00|62291.7|62261.8|62290.9|62270.9|62293.5|62273.3|62287.4|62261.4|259
1624398300000|2021-06-22 21:45:00|62291.1|62270.4|62289.8|62269|62293.7|62272.5|62287.8|62263.8|272
1624398600000|2021-06-22 21:50:00|62289.7|62268.9|62290.9|62270.9|62296.2|62274.6|62287.6|62265.5|273
1624398900000|2021-06-22 21:55:00|62290.8|62270.3|62289.3|62269.3|62294.2|62272.8|62288.2|62262.4|218
1624399200000|2021-06-22 22:00:00|62293.1|62268.8|62275|62255|62293.1|62269.3|62272.3|62249.4|330
1624399500000|2021-06-22 22:05:00|62275.6|62255.6|62286.2|62266.2|62287.9|62267.9|62274.2|62254.2|263
1624399800000|2021-06-22 22:10:00|62286.4|62266.4|62280.4|62260.4|62287.3|62267.3|62278.7|62258.7|273
1624400100000|2021-06-22 22:15:00|62280|62260|62279.7|62259.7|62283.6|62263.6|62275.4|62256.9|339
1624400400000|2021-06-22 22:20:00|62279.6|62259.6|62278.9|62258.9|62282.9|62263|62275.5|62255.5|342
1624400700000|2021-06-22 22:25:00|62278.2|62258.2|62281.3|62261.3|62282.1|62264.7|62274.2|62254.2|213
1624401000000|2021-06-22 22:30:00|62281.2|62261.2|62278.6|62258.6|62281.2|62261.5|62275.9|62257.9|190
1624401300000|2021-06-22 22:35:00|62278.7|62258.7|62287.2|62267.2|62287.4|62270.1|62276.2|62258.2|195
1624401600000|2021-06-22 22:40:00|62287|62267|62284.8|62269.8|62290|62272.7|62284.5|62265.9|211
1624401900000|2021-06-22 22:45:00|62287|62267|62284.1|62264.1|62287.4|62270.2|62282.8|62263.2|210
1624402200000|2021-06-22 22:50:00|62283.9|62263.9|62290|62270|62290|62271.3|62281.2|62262.9|179
1624402500000|2021-06-22 22:55:00|62289.6|62269.6|62291.9|62271.9|62292.2|62274.3|62286.5|62267.6|226
1624402800000|2021-06-22 23:00:00|62291.7|62271.7|62283.7|62263.7|62293.8|62273.8|62281.2|62262.4|378
1624403100000|2021-06-22 23:05:00|62283.6|62263.6|62278.3|62258.3|62284.6|62266.4|62275.9|62257.5|360
1624403400000|2021-06-22 23:10:00|62278.6|62258.6|62278.1|62258.1|62280.1|62261.8|62274.5|62255.3|382
1624403700000|2021-06-22 23:15:00|62277.6|62257.6|62292.2|62272.2|62293|62273|62274.8|62255.5|405
1624404000000|2021-06-22 23:20:00|62292.1|62272.1|62288.5|62268.5|62292.2|62274.5|62280.7|62260.7|278
1624404300000|2021-06-22 23:25:00|62288.8|62268.8|62284|62264|62290.1|62272.6|62283.7|62263.7|267
1624404600000|2021-06-22 23:30:00|62284.2|62264.2|62288.2|62268.2|62290.1|62270.1|62284.1|62264.2|394
1624404900000|2021-06-22 23:35:00|62288.3|62268.3|62281|62261|62288.3|62269.3|62280.9|62260.9|324
1624405200000|2021-06-22 23:40:00|62281.1|62261.1|62291.4|62271.4|62292.4|62272.4|62276.3|62256.3|425
1624405500000|2021-06-22 23:45:00|62291.5|62271.5|62284.9|62264.9|62291.6|62271.6|62279.9|62261.5|449
1624405800000|2021-06-22 23:50:00|62285.2|62265.2|62294.7|62274.7|62295.1|62275.1|62284.4|62265.1|392
1624406100000|2021-06-22 23:55:00|62294.9|62274.9|62307|62287|62307.5|62287.9|62293|62273|498
1624406400000|2021-06-23 00:00:00|62307.4|62287.4|62303|62283|62307.7|62289|62290.5|62272.7|591
1624406700000|2021-06-23 00:05:00|62303.1|62283.1|62297.1|62282.1|62304.8|62286.7|62293.9|62275.4|471
1624407000000|2021-06-23 00:10:00|62297|62282|62294.1|62274.1|62298|62283|62286.5|62268|539
1624407300000|2021-06-23 00:15:00|62294.7|62274.7|62308.1|62288.1|62310.3|62290.8|62289.1|62271.4|464
1624407600000|2021-06-23 00:20:00|62308.5|62288.5|62316.7|62301.7|62320.9|62303.7|62307.1|62288.5|488
1624407900000|2021-06-23 00:25:00|62316.9|62301.9|62315.3|62295.3|62320.1|62302.6|62312.2|62294.2|412
1624408200000|2021-06-23 00:30:00|62315.4|62295.4|62320.4|62305.4|62327.8|62309|62309.8|62290.8|448
1624408500000|2021-06-23 00:35:00|62323|62303|62320.3|62300.3|62328.7|62309.3|62316.1|62296.6|429
1624408800000|2021-06-23 00:40:00|62320.4|62300.4|62328.9|62308.9|62328.9|62311.2|62319.5|62299.5|539
1624409100000|2021-06-23 00:45:00|62328.6|62308.6|62327.7|62307.7|62341.3|62321.3|62325.8|62306.2|681
1624409400000|2021-06-23 00:50:00|62327.8|62307.8|62330.7|62310.7|62339.3|62319.3|62320.8|62302.8|613
1624409700000|2021-06-23 00:55:00|62330|62310|62330.6|62310.6|62336.8|62316.8|62327.8|62309.7|434
1624410000000|2021-06-23 01:00:00|62330.5|62310.5|62326.3|62306.3|62330.9|62313|62314.5|62295.9|633
1624410300000|2021-06-23 01:05:00|62326.4|62306.4|62328.7|62308.7|62330.9|62312.5|62316.6|62296.7|814
1624410600000|2021-06-23 01:10:00|62328.6|62308.6|62329.8|62309.8|62332.8|62313|62318.6|62298.6|604
1624410900000|2021-06-23 01:15:00|62329.9|62309.9|62326.4|62306.4|62330.1|62310.1|62316.9|62296.9|530
1624411200000|2021-06-23 01:20:00|62326.3|62306.3|62328.8|62308.8|62330.7|62312.7|62322.7|62303.8|416
1624411500000|2021-06-23 01:25:00|62329|62309|62330.5|62310.5|62337.7|62319.8|62325.8|62306.9|601
1624411800000|2021-06-23 01:30:00|62330.6|62310.6|62333.4|62313.4|62336.9|62318.7|62326.2|62306.2|564
1624412100000|2021-06-23 01:35:00|62333.3|62313.3|62353.1|62333.1|62355.3|62335.3|62329.9|62309.9|690
1624412400000|2021-06-23 01:40:00|62352.8|62332.8|62347.8|62327.8|62357|62337|62346.4|62326.4|705
1624412700000|2021-06-23 01:45:00|62347.9|62327.9|62355.3|62335.3|62357.5|62337.5|62346|62326|535
1624413000000|2021-06-23 01:50:00|62356.4|62336.4|62363.9|62343.9|62372.7|62352.7|62355.3|62335.3|633
1624413300000|2021-06-23 01:55:00|62363.8|62343.8|62369.9|62349.9|62374.4|62354.4|62359|62339|642
1624413600000|2021-06-23 02:00:00|62369.8|62349.8|62367.7|62347.7|62375.4|62355.4|62365.4|62346.8|652
1624413900000|2021-06-23 02:05:00|62367.8|62347.8|62370.4|62350.4|62375.2|62355.2|62365.2|62346.9|514
1624414200000|2021-06-23 02:10:00|62370.5|62350.5|62373.7|62353.7|62375.4|62357.1|62365.2|62347|389
1624414500000|2021-06-23 02:15:00|62374|62354|62373.2|62353.2|62382.1|62362.4|62368.6|62349.5|524
1624414800000|2021-06-23 02:20:00|62373.4|62353.4|62391.5|62371.5|62391.7|62372.2|62370.5|62351.3|501
1624415100000|2021-06-23 02:25:00|62388.8|62368.8|62380.9|62360.9|62389.6|62372|62373.8|62355.8|555
1624415400000|2021-06-23 02:30:00|62380.8|62360.8|62383|62363|62385.5|62367.5|62374.8|62355.1|646
1624415700000|2021-06-23 02:35:00|62382.9|62362.9|62377.6|62357.6|62383|62363|62368.5|62349|660
1624416000000|2021-06-23 02:40:00|62377.7|62357.7|62380.3|62360.3|62383.6|62364.6|62367.5|62348.9|734
1624416300000|2021-06-23 02:45:00|62379.7|62359.7|62384.1|62364.1|62387.8|62370.4|62376.3|62356.3|630
1624416600000|2021-06-23 02:50:00|62384.2|62364.2|62387.9|62367.9|62387.9|62369.7|62380.1|62362.5|564
1624416900000|2021-06-23 02:55:00|62387.6|62367.6|62371.3|62351.3|62388|62370.6|62368.3|62350.6|530
1624417200000|2021-06-23 03:00:00|62371.2|62351.2|62356.9|62336.9|62371.7|62352.3|62353.7|62335.6|561
1624417500000|2021-06-23 03:05:00|62354.5|62339.5|62360.8|62345.8|62364|62346.8|62353.8|62334.4|537
1624417800000|2021-06-23 03:10:00|62361.3|62341.3|62364.2|62344.2|62364.4|62347.1|62354.3|62336.3|441
1624418100000|2021-06-23 03:15:00|62361.9|62346.9|62372.4|62352.4|62373.3|62356.2|62361.9|62342.9|442
1624418400000|2021-06-23 03:20:00|62372.5|62352.5|62371.3|62351.3|62373.3|62356.3|62367.7|62349.6|373
1624418700000|2021-06-23 03:25:00|62371.2|62351.2|62370|62350|62371.9|62353.6|62363.7|62346.2|423
1624419000000|2021-06-23 03:30:00|62369.8|62349.8|62378.7|62358.7|62380.5|62361.2|62367|62349.6|459
1624419300000|2021-06-23 03:35:00|62376.3|62361.3|62383.8|62363.8|62385.9|62368.4|62375.2|62357.4|376
1624419600000|2021-06-23 03:40:00|62381.4|62366.4|62375.7|62355.7|62383.9|62366.7|62372.8|62354.2|478
1624419900000|2021-06-23 03:45:00|62375.5|62355.5|62375.1|62355.1|62378.3|62360.5|62372.2|62353.8|456
1624420200000|2021-06-23 03:50:00|62374.9|62354.9|62370|62355|62377.5|62360|62369|62351.2|423
1624420500000|2021-06-23 03:55:00|62370.1|62355.1|62379.9|62359.9|62381|62363.5|62369.1|62351.6|498
1624420800000|2021-06-23 04:00:00|62377.7|62357.7|62383|62363|62385.8|62367.9|62375.1|62356.8|381
1624421100000|2021-06-23 04:05:00|62383.1|62363.1|62385.4|62365.4|62386|62368.8|62380.6|62362.3|330
1624421400000|2021-06-23 04:10:00|62385.6|62365.6|62396.4|62376.4|62396.4|62378.6|62383.2|62364.9|405
1624421700000|2021-06-23 04:15:00|62396.5|62376.5|62389.6|62369.6|62396.7|62376.7|62385.2|62366.5|439
1624422000000|2021-06-23 04:20:00|62389.4|62369.4|62385.4|62365.4|62390.7|62372.8|62382.4|62364.8|432
1624422300000|2021-06-23 04:25:00|62385.3|62365.3|62391.3|62371.3|62393.1|62375.9|62382.5|62364.8|317
1624422600000|2021-06-23 04:30:00|62391.2|62371.2|62386.1|62371.1|62392.9|62373.9|62385.6|62367.9|341
1624422900000|2021-06-23 04:35:00|62386.2|62371.2|62383.7|62368.7|62388.7|62371.3|62383.7|62365.1|318
1624423200000|2021-06-23 04:40:00|62384.1|62369.1|62382.5|62367.5|62390|62371.5|62382.3|62364.6|331
1624423500000|2021-06-23 04:45:00|62382.7|62367.7|62383.8|62363.8|62387|62368.2|62381.1|62363|310
1624423800000|2021-06-23 04:50:00|62383.6|62363.6|62378.6|62363.6|62383.6|62366.4|62376.2|62357.3|346
1624424100000|2021-06-23 04:55:00|62378.5|62363.5|62396.6|62376.6|62396.9|62379.1|62378.3|62361|446
1624424400000|2021-06-23 05:00:00|62396.4|62376.4|62392.6|62372.6|62396.4|62377.4|62390.3|62371.9|385
1624424700000|2021-06-23 05:05:00|62392.8|62372.8|62399.7|62379.7|62403.2|62385.2|62389.9|62371|537
1624425000000|2021-06-23 05:10:00|62399.9|62379.9|62402.6|62382.6|62402.9|62384.6|62391.5|62373.9|475
1624425300000|2021-06-23 05:15:00|62402|62382|62395|62380|62403.1|62385.9|62394.7|62376.7|435
1624425600000|2021-06-23 05:20:00|62395.1|62380.1|62394.9|62379.9|62401.9|62384.3|62393.5|62376.5|377
1624425900000|2021-06-23 05:25:00|62394.8|62379.8|62407.7|62387.7|62407.8|62389.7|62394.8|62376.8|464
1624426200000|2021-06-23 05:30:00|62407.1|62387.1|62403.8|62383.8|62413|62395.1|62402.1|62383.2|511
1624426500000|2021-06-23 05:35:00|62403.5|62383.5|62400.4|62380.4|62405.3|62387.3|62395.2|62376.4|439
1624426800000|2021-06-23 05:40:00|62400.2|62380.2|62394.2|62379.2|62400.4|62381.1|62391.4|62373.1|448
1624427100000|2021-06-23 05:45:00|62394|62379|62383.6|62368.6|62396.4|62379|62383.2|62365.4|487
1624427400000|2021-06-23 05:50:00|62383.3|62368.3|62356.1|62336.1|62388|62370.1|62353.1|62335.1|608
1624427700000|2021-06-23 05:55:00|62356.3|62336.3|62356.8|62336.8|62359.7|62341.7|62345.3|62325.3|662
1624428000000|2021-06-23 06:00:00|62358.1|62338.1|62359.6|62339.6|62364.8|62347|62339.6|62319.6|740
1624428300000|2021-06-23 06:05:00|62359.5|62339.5|62358.3|62343.3|62361.3|62343.4|62351.4|62333.2|650
1624428600000|2021-06-23 06:10:00|62358|62343|62352.1|62337.1|62362.5|62345.9|62340.7|62323.2|865
1624428900000|2021-06-23 06:15:00|62353.3|62338.3|62369.2|62354.2|62375|62357.2|62343.1|62327.1|830
1624429200000|2021-06-23 06:20:00|62369.1|62354.1|62375.6|62355.6|62381.5|62363.6|62363.4|62346.2|751
1624429500000|2021-06-23 06:25:00|62372|62357|62354.6|62339.6|62374.5|62357|62353.6|62336.5|670
1624429800000|2021-06-23 06:30:00|62353.7|62338.7|62347.7|62332.7|62356.5|62339.4|62336.5|62320.1|684
1624430100000|2021-06-23 06:35:00|62345.8|62330.8|62318.9|62303.9|62349.7|62334.7|62316.8|62301.7|665
1624430400000|2021-06-23 06:40:00|62318.3|62303.3|62300.7|62285.7|62325|62310|62300.2|62282.2|759
1624430700000|2021-06-23 06:45:00|62300.9|62285.9|62321.9|62306.9|62330.1|62313.3|62300.8|62285.8|836
1624431000000|2021-06-23 06:50:00|62320.3|62305.3|62327.9|62312.9|62332.8|62315.4|62312.5|62294.6|850
1624431300000|2021-06-23 06:55:00|62328|62313|62350.5|62335.5|62370.1|62353.7|62324.2|62306.9|893
1624431600000|2021-06-23 07:00:00|62350.6|62335.6|62370.8|62355.8|62371.6|62355.8|62329|62312.1|937
1624431900000|2021-06-23 07:05:00|62371.4|62356.4|62365.9|62345.9|62382|62364.1|62339.7|62322.5|932
1624432200000|2021-06-23 07:10:00|62362.8|62347.8|62387.7|62367.7|62389.4|62369.4|62362.8|62346.7|903
1624432500000|2021-06-23 07:15:00|62396.1|62376.1|62371.1|62356.1|62436.5|62416.5|62369.5|62352.9|1010
1624432800000|2021-06-23 07:20:00|62371.2|62356.2|62368.2|62353.2|62385.5|62368.7|62367.7|62352|730
1624433100000|2021-06-23 07:25:00|62366.4|62351.4|62370.9|62350.9|62387.1|62370.5|62360.9|62341.2|744
1624433400000|2021-06-23 07:30:00|62366.5|62346.5|62316.9|62301.9|62366.5|62346.5|62306.8|62286.8|980
1624433700000|2021-06-23 07:35:00|62317.4|62302.4|62331.4|62316.4|62339.9|62323.8|62307.5|62291.4|922
1624434000000|2021-06-23 07:40:00|62334.3|62314.3|62315|62300|62334.5|62319.5|62302.1|62284.6|872
1624434300000|2021-06-23 07:45:00|62316.3|62301.3|62319.1|62304.1|62327.3|62311.6|62311.5|62295.3|718
1624434600000|2021-06-23 07:50:00|62318.8|62303.8|62323.8|62308.8|62340.1|62325.1|62317.6|62302.2|747
1624434900000|2021-06-23 07:55:00|62323.9|62308.9|62296.4|62276.4|62325|62310|62290.4|62272.3|807
1624435200000|2021-06-23 08:00:00|62296.3|62276.3|62290.5|62275.5|62300.9|62284.7|62258.3|62242.7|918
1624435500000|2021-06-23 08:05:00|62290.4|62275.4|62294.9|62279.9|62300.1|62285.1|62271.3|62256.3|843
1624435800000|2021-06-23 08:10:00|62294.4|62279.4|62284.3|62269.3|62299.5|62284.5|62280.8|62264.3|772
1624436100000|2021-06-23 08:15:00|62283.9|62268.9|62259.3|62244.3|62296.7|62280.7|62256.1|62239.2|840
1624436400000|2021-06-23 08:20:00|62258.7|62243.7|62274.9|62259.9|62283.2|62267.6|62258.3|62243.3|797
1624436700000|2021-06-23 08:25:00|62274.8|62259.8|62282.6|62267.6|62283.3|62267.6|62263.5|62246.9|801
1624437000000|2021-06-23 08:30:00|62282.2|62267.2|62280|62265|62282.2|62267.2|62261.1|62246.1|781
1624437300000|2021-06-23 08:35:00|62279.8|62264.8|62282.2|62267.2|62289.2|62274.2|62269.1|62251.9|817
1624437600000|2021-06-23 08:40:00|62282|62267|62304.4|62289.4|62310.8|62294.6|62278.7|62263.7|856
1624437900000|2021-06-23 08:45:00|62305|62290|62298.5|62283.5|62307.1|62291.5|62282.2|62267.2|854
1624438200000|2021-06-23 08:50:00|62298.7|62283.7|62300.9|62285.9|62307.4|62292.4|62294.9|62279.9|734
1624438500000|2021-06-23 08:55:00|62300.7|62285.7|62323.6|62308.6|62324.7|62309.7|62292.7|62277.7|791
1624438800000|2021-06-23 09:00:00|62323.9|62308.9|62315.5|62300.5|62325.6|62310.6|62308.8|62293.8|837
1624439100000|2021-06-23 09:05:00|62315.9|62300.9|62312.4|62297.4|62325.6|62309.5|62310.5|62295.5|753
1624439400000|2021-06-23 09:10:00|62311.2|62296.2|62305.4|62290.4|62318|62303|62301.7|62286.7|672
1624439700000|2021-06-23 09:15:00|62305.3|62290.3|62298.5|62283.5|62305.3|62290.3|62292.2|62277.2|766
1624440000000|2021-06-23 09:20:00|62298.7|62283.7|62283.3|62268.3|62303.1|62288.1|62282.8|62267.8|689
1624440300000|2021-06-23 09:25:00|62283.5|62268.5|62292.4|62277.4|62300.9|62285.9|62279.8|62264.8|730
1624440600000|2021-06-23 09:30:00|62291.8|62276.8|62303.8|62288.8|62306.8|62291.8|62289.3|62274.3|675
1624440900000|2021-06-23 09:35:00|62304|62289|62314.6|62299.6|62316.8|62301.8|62297.2|62282.2|673
1624441200000|2021-06-23 09:40:00|62314.7|62299.7|62301.2|62286.2|62317.1|62302.1|62299.6|62284.6|665
1624441500000|2021-06-23 09:45:00|62301.1|62286.1|62292.5|62277.5|62301.1|62286.1|62288.2|62273.2|628
1624441800000|2021-06-23 09:50:00|62292.6|62277.6|62293.1|62278.1|62296.4|62281.4|62287|62272|648
1624442100000|2021-06-23 09:55:00|62292.7|62277.7|62283|62268|62296.8|62281.1|62282|62267|713
1624442400000|2021-06-23 10:00:00|62283.2|62268.2|62290.5|62275.5|62296|62280.4|62276.1|62261.1|717
1624442700000|2021-06-23 10:05:00|62290.7|62275.7|62291.7|62276.7|62297.6|62282.6|62281.5|62266.5|710
1624443000000|2021-06-23 10:10:00|62291.5|62276.5|62293.6|62278.6|62304.1|62289.1|62290.9|62275.9|721
1624443300000|2021-06-23 10:15:00|62293.3|62278.3|62270.4|62255.4|62293.6|62278.6|62266.1|62251.1|738
1624443600000|2021-06-23 10:20:00|62270.7|62255.7|62251.3|62236.3|62271.4|62256.4|62247.4|62232.4|729
1624443900000|2021-06-23 10:25:00|62251.1|62236.1|62253.2|62238.2|62255.5|62238.8|62241.6|62224.3|679
1624444200000|2021-06-23 10:30:00|62253.4|62238.4|62256.3|62241.3|62260.3|62245.3|62250.7|62235.3|648
1624444500000|2021-06-23 10:35:00|62256.2|62241.2|62255.3|62240.3|62264.1|62249.1|62250.6|62235.6|614
1624444800000|2021-06-23 10:40:00|62255.2|62240.2|62245.7|62230.7|62259.1|62242.1|62235.2|62220.2|735
1624445100000|2021-06-23 10:45:00|62246.1|62231.1|62248.7|62233.7|62250.2|62235.2|62235.1|62220.1|675
1624445400000|2021-06-23 10:50:00|62249|62234|62259.9|62244.9|62264.8|62249.8|62249|62234|701
1624445700000|2021-06-23 10:55:00|62260.6|62245.6|62269.1|62254.1|62276.1|62261.1|62256.3|62241.3|727
1624446000000|2021-06-23 11:00:00|62269|62254|62258.4|62243.4|62281.8|62266.8|62257.3|62242.3|707
1624446300000|2021-06-23 11:05:00|62258.6|62243.6|62268.2|62253.2|62287.7|62270.7|62255|62240|783
1624446600000|2021-06-23 11:10:00|62268|62253|62270.1|62255.1|62272.5|62257.1|62262.4|62247.4|730
1624446900000|2021-06-23 11:15:00|62270|62255|62272.8|62257.8|62276.5|62261.5|62262.6|62247.6|590
1624447200000|2021-06-23 11:20:00|62272.7|62257.7|62288.1|62273.1|62291.5|62276.5|62271.6|62256.6|714
1624447500000|2021-06-23 11:25:00|62287.9|62272.9|62273.8|62258.8|62290.8|62275.8|62267.3|62250.6|697
1624447800000|2021-06-23 11:30:00|62273|62258|62243.8|62228.8|62285.5|62270.5|62242.9|62227.9|706
1624448100000|2021-06-23 11:35:00|62243.5|62228.5|62244.8|62229.8|62250.3|62235.3|62223.8|62208.8|925
1624448400000|2021-06-23 11:40:00|62246.2|62231.2|62230.8|62215.8|62247.2|62232.2|62229.5|62214.5|789
1624448700000|2021-06-23 11:45:00|62230.7|62215.7|62243.6|62228.6|62243.7|62228.7|62228.7|62213.7|741
1624449000000|2021-06-23 11:50:00|62242.8|62227.8|62255.1|62240.1|62262.2|62247.2|62242.1|62227.1|855
1624449300000|2021-06-23 11:55:00|62255.3|62240.3|62280.6|62265.6|62282.7|62267.7|62243.3|62226.3|921
1624449600000|2021-06-23 12:00:00|62279.3|62264.3|62278.4|62263.4|62287.1|62270.4|62273|62258|824
1624449900000|2021-06-23 12:05:00|62278.1|62263.1|62269.8|62254.8|62283.5|62268.5|62265.3|62250.3|826
1624450200000|2021-06-23 12:10:00|62269.7|62254.7|62230.2|62215.2|62276.5|62261.5|62219.1|62199.1|856
1624450500000|2021-06-23 12:15:00|62230.5|62215.5|62233.9|62218.9|62238.6|62223.6|62222.2|62205.6|784
1624450800000|2021-06-23 12:20:00|62234.7|62219.7|62227.2|62212.2|62235|62219.8|62207.1|62189.3|861
1624451100000|2021-06-23 12:25:00|62227.4|62212.4|62224.8|62204.8|62231.8|62216.8|62213.7|62197|712
1624451400000|2021-06-23 12:30:00|62224.3|62204.3|62242.2|62227.2|62243.7|62228.7|62215.5|62200.5|829
1624451700000|2021-06-23 12:35:00|62242|62227|62250.8|62235.8|62256.3|62241.3|62240.2|62225.2|877
1624452000000|2021-06-23 12:40:00|62251.1|62236.1|62241|62226|62253.1|62238.1|62237.1|62221.6|895
1624452300000|2021-06-23 12:45:00|62241.5|62226.5|62245.6|62230.6|62253.6|62238.6|62239.8|62224.8|778
1624452600000|2021-06-23 12:50:00|62245.8|62230.8|62225.5|62210.5|62251.3|62236.3|62222.1|62207.1|818
1624452900000|2021-06-23 12:55:00|62225.7|62210.7|62214.2|62199.2|62232.9|62217.9|62210.1|62195.1|809
1624453200000|2021-06-23 13:00:00|62215.6|62200.6|62230.2|62215.2|62246.7|62219.2|62199.1|62184.1|920
1624453500000|2021-06-23 13:05:00|62230.1|62215.1|62236.2|62221.2|62236.6|62221.6|62215.6|62199.6|821
1624453800000|2021-06-23 13:10:00|62236.4|62221.4|62225.6|62210.6|62239.2|62224.2|62222.9|62207.9|811
1624454100000|2021-06-23 13:15:00|62224.5|62209.5|62216.8|62201.8|62226|62211|62206.5|62191.5|858
1624454400000|2021-06-23 13:20:00|62217.1|62202.1|62227.8|62207.8|62230.6|62215.6|62207.3|62192.3|708
1624454700000|2021-06-23 13:25:00|62226.4|62211.4|62206.1|62191.1|62229.9|62213.4|62201|62184.5|642
1624455000000|2021-06-23 13:30:00|62207.3|62192.3|62190.4|62175.4|62216.7|62201.7|62188.4|62173.4|712
1624455300000|2021-06-23 13:35:00|62190.5|62175.5|62180.3|62165.3|62206.8|62191.8|62177.5|62162.5|695
1624455600000|2021-06-23 13:40:00|62181.4|62166.4|62187.3|62172.3|62201.6|62186.6|62178.7|62162.5|733
1624455900000|2021-06-23 13:45:00|62184.8|62164.8|62181.2|62166.2|62186.5|62168.4|62151.7|62135.6|738
1624456200000|2021-06-23 13:50:00|62180.9|62165.9|62164.9|62149.9|62194|62179|62155.7|62138|747
1624456500000|2021-06-23 13:55:00|62165.2|62150.2|62137.2|62117.2|62165.2|62150.2|62131.8|62114.9|759
1624456800000|2021-06-23 14:00:00|62138|62118|62174.3|62159.3|62174.3|62159.3|62137.3|62118|730
1624457100000|2021-06-23 14:05:00|62176.7|62161.7|62161.1|62146.1|62177.6|62162.6|62145.3|62130.3|707
1624457400000|2021-06-23 14:10:00|62161|62146|62173.8|62158.8|62180.9|62165.9|62158.6|62143.6|656
1624457700000|2021-06-23 14:15:00|62173.4|62158.4|62160.6|62145.6|62175.5|62160.5|62148.6|62133.6|664
1624458000000|2021-06-23 14:20:00|62161.1|62146.1|62175.2|62160.2|62176.2|62161.2|62157.8|62142.8|686
1624458300000|2021-06-23 14:25:00|62174.9|62159.9|62190.9|62175.9|62199.8|62184.8|62167.6|62152.6|684
1624458600000|2021-06-23 14:30:00|62193.3|62178.3|62180|62165|62197.5|62182.5|62164.6|62149.6|679
1624458900000|2021-06-23 14:35:00|62179.3|62164.3|62191.9|62176.9|62195.3|62180.3|62175.6|62160.6|656
1624459200000|2021-06-23 14:40:00|62191.8|62176.8|62206.7|62191.7|62207.6|62192.5|62185.8|62170.8|636
1624459500000|2021-06-23 14:45:00|62206.8|62191.8|62215.6|62200.6|62218.6|62202.2|62198.8|62183.8|670
1624459800000|2021-06-23 14:50:00|62215.7|62200.7|62227|62212|62231.9|62214.3|62199|62184|689
1624460100000|2021-06-23 14:55:00|62228|62213|62251.7|62236.7|62251.8|62236.8|62223.5|62207.7|752
1624460400000|2021-06-23 15:00:00|62251.2|62236.2|62258.8|62243.8|62261.4|62245.1|62239.8|62224.2|747
1624460700000|2021-06-23 15:05:00|62259.1|62244.1|62268.8|62253.8|62272.3|62255.3|62246.8|62231.8|658
1624461000000|2021-06-23 15:10:00|62268.1|62253.1|62252.2|62237.2|62270.4|62255.4|62252.2|62234.6|622
1624461300000|2021-06-23 15:15:00|62252.3|62237.3|62259.6|62244.6|62265.5|62248.6|62246.5|62231.5|516
1624461600000|2021-06-23 15:20:00|62259.7|62244.7|62265.9|62250.9|62267.9|62252.9|62254.4|62236.7|553
1624461900000|2021-06-23 15:25:00|62265.7|62250.7|62257.2|62242.2|62272.5|62257.5|62253|62238|610
1624462200000|2021-06-23 15:30:00|62255.9|62240.9|62260.7|62245.7|62265.3|62250.3|62252.4|62237.4|580
1624462500000|2021-06-23 15:35:00|62260.5|62245.5|62270.2|62255.2|62271.4|62256.4|62252.2|62237.2|607
1624462800000|2021-06-23 15:40:00|62270.4|62255.4|62252.1|62237.1|62270.7|62255.7|62241.9|62226.9|586
1624463100000|2021-06-23 15:45:00|62252|62237|62242.1|62227.1|62257.1|62242.1|62241.2|62226.2|590
1624463400000|2021-06-23 15:50:00|62241.9|62226.9|62247.8|62232.8|62250.3|62235.3|62239.1|62224.1|577
1624463700000|2021-06-23 15:55:00|62246.9|62231.9|62235|62220|62247.3|62232.3|62230.8|62215.8|598
1624464000000|2021-06-23 16:00:00|62235.7|62220.7|62262.5|62247.5|62268.5|62251.1|62235.6|62217.5|586
1624464300000|2021-06-23 16:05:00|62262.7|62247.7|62272.5|62252.5|62273.9|62258.7|62262.2|62244.8|504
1624464600000|2021-06-23 16:10:00|62272.6|62252.6|62248.8|62233.8|62272.7|62254.1|62247.5|62231.6|553
1624464900000|2021-06-23 16:15:00|62248.9|62233.9|62253.9|62238.9|62258.5|62242.5|62246.7|62231.3|571
1624465200000|2021-06-23 16:20:00|62254.1|62239.1|62253|62238|62263.6|62247|62250.1|62234.7|579
1624465500000|2021-06-23 16:25:00|62252.7|62237.7|62268.1|62253.1|62268.9|62253.9|62249.3|62234.1|501
1624465800000|2021-06-23 16:30:00|62268|62253|62268.4|62253.4|62275.1|62257.8|62265.2|62248.2|487
1624466100000|2021-06-23 16:35:00|62268.6|62253.6|62304.4|62284.4|62309.9|62289.9|62268.2|62253.2|619
1624466400000|2021-06-23 16:40:00|62304.8|62284.8|62289|62269|62317.8|62300.5|62283.4|62265.1|660
1624466700000|2021-06-23 16:45:00|62288.4|62268.4|62302.8|62282.8|62303.9|62287.7|62282.3|62263.6|581
1624467000000|2021-06-23 16:50:00|62302.6|62282.6|62307.8|62292.8|62311.4|62294.2|62294.9|62277.5|545
1624467300000|2021-06-23 16:55:00|62308.9|62293.9|62312.6|62292.6|62318.5|62302.3|62307|62289.8|585
1624467600000|2021-06-23 17:00:00|62312.7|62292.7|62327|62307|62334.1|62314.1|62307.1|62290.1|631
1624467900000|2021-06-23 17:05:00|62326.5|62306.5|62331.3|62316.3|62340.5|62322.5|62324.4|62306.1|571
1624468200000|2021-06-23 17:10:00|62331.1|62316.1|62347.8|62327.8|62349.1|62331.9|62328.4|62310.8|591
1624468500000|2021-06-23 17:15:00|62347.9|62327.9|62343.1|62323.1|62348.9|62331.2|62338.1|62320.4|588
1624468800000|2021-06-23 17:20:00|62342.8|62322.8|62319.3|62304.3|62343|62325.6|62319.3|62301.5|508
1624469100000|2021-06-23 17:25:00|62319.2|62304.2|62320|62300|62326.3|62308.4|62315.6|62296.3|552
1624469400000|2021-06-23 17:30:00|62320.1|62300.1|62317.4|62297.4|62324.2|62306.4|62312.8|62295.1|544
1624469700000|2021-06-23 17:35:00|62317.3|62297.3|62312.9|62297.9|62318.3|62301|62305.9|62288.8|443
1624470000000|2021-06-23 17:40:00|62312.6|62297.6|62312.9|62292.9|62316.9|62300.2|62307.5|62290.4|412
1624470300000|2021-06-23 17:45:00|62312.7|62292.7|62306.9|62291.9|62312.8|62295.3|62301.2|62282.3|464
1624470600000|2021-06-23 17:50:00|62307.1|62292.1|62302.3|62282.3|62310.7|62294|62296.8|62278.8|431
1624470900000|2021-06-23 17:55:00|62302.5|62282.5|62301.2|62286.2|62306.7|62288.7|62295.9|62278.5|416
1624471200000|2021-06-23 18:00:00|62301.1|62286.1|62306.3|62291.3|62318.9|62300.5|62298.6|62281.1|454
1624471500000|2021-06-23 18:05:00|62306.5|62291.5|62311.9|62296.9|62319.7|62303.4|62306|62291|415
1624471800000|2021-06-23 18:10:00|62312.7|62297.7|62320.4|62305.4|62325.4|62307.4|62308.8|62293.8|495
1624472100000|2021-06-23 18:15:00|62319.8|62304.8|62319.3|62304.3|62328.2|62311.4|62318.6|62302.3|428
1624472400000|2021-06-23 18:20:00|62319.2|62304.2|62314.4|62299.4|62322.8|62307.8|62311.5|62296.2|389
1624472700000|2021-06-23 18:25:00|62314.5|62299.5|62313|62298|62319.9|62302.9|62310.9|62294.5|399
1624473000000|2021-06-23 18:30:00|62313.1|62298.1|62330|62315|62335.3|62317.5|62313|62297.1|494
1624473300000|2021-06-23 18:35:00|62329.7|62314.7|62329|62314|62336.2|62321.2|62328.8|62311.5|477
1624473600000|2021-06-23 18:40:00|62329.6|62314.6|62323.4|62308.4|62332.5|62315|62319|62300.9|483
1624473900000|2021-06-23 18:45:00|62323.3|62308.3|62331.8|62316.8|62335.2|62318|62316|62298.8|445
1624474200000|2021-06-23 18:50:00|62331.9|62316.9|62333.8|62318.8|62334.4|62319.2|62318.3|62303.3|546
1624474500000|2021-06-23 18:55:00|62333.5|62318.5|62342.3|62327.3|62345.6|62329.8|62331.4|62313.9|470
1624474800000|2021-06-23 19:00:00|62342.7|62327.7|62343.5|62328.5|62352.2|62334.9|62340.6|62322.9|453
1624475100000|2021-06-23 19:05:00|62343.8|62328.8|62365|62345|62366.6|62348.3|62343.4|62325.5|465
1624475400000|2021-06-23 19:10:00|62365.1|62345.1|62363.6|62348.6|62366.7|62349.1|62355|62337.1|396
1624475700000|2021-06-23 19:15:00|62363.5|62348.5|62370.9|62350.9|62373.3|62353.3|62356.4|62339|446
1624476000000|2021-06-23 19:20:00|62371|62351|62362.7|62342.7|62373.1|62355.4|62357.6|62340.3|422
1624476300000|2021-06-23 19:25:00|62362.9|62342.9|62369.9|62349.9|62373.5|62356|62358.2|62341.2|427
1624476600000|2021-06-23 19:30:00|62369.8|62349.8|62374.3|62354.3|62379|62359.4|62365.7|62348.5|383
1624476900000|2021-06-23 19:35:00|62374.1|62354.1|62381.7|62361.7|62384.4|62367.3|62371.6|62353.8|396
1624477200000|2021-06-23 19:40:00|62381.6|62361.6|62377.8|62357.8|62384.6|62366.5|62372.9|62355.3|494
1624477500000|2021-06-23 19:45:00|62375.9|62360.9|62389.1|62374.1|62392.3|62374.5|62373.9|62355.4|517
1624477800000|2021-06-23 19:50:00|62389.3|62374.3|62385.5|62365.5|62395.7|62378.3|62384.2|62364.3|494
1624478100000|2021-06-23 19:55:00|62385.2|62365.2|62372.4|62352.4|62394.1|62375.2|62366.3|62349.6|547
1624478400000|2021-06-23 20:00:00|62372.1|62352.1|62365.7|62345.7|62375.2|62355.2|62356.8|62337.2|509
1624478700000|2021-06-23 20:05:00|62366|62346|62372.4|62352.4|62372.6|62353.8|62361.7|62341.7|377
1624479000000|2021-06-23 20:10:00|62372.3|62352.3|62383.9|62363.9|62387.9|62367.9|62370.7|62350.7|384
1624479300000|2021-06-23 20:15:00|62384|62364|62368.5|62348.5|62384.1|62364.1|62367.8|62347.8|332
1624479600000|2021-06-23 20:20:00|62368.2|62348.2|62368.4|62348.4|62376.7|62356.7|62367.8|62347.8|248
1624479900000|2021-06-23 20:25:00|62368.5|62348.5|62363.8|62343.8|62369.9|62349.9|62360.9|62340.9|309
1624480200000|2021-06-23 20:30:00|62363.3|62343.3|62362.2|62342.2|62363.3|62343.3|62358.9|62338.9|297
1624480500000|2021-06-23 20:35:00|62362.4|62342.4|62357.9|62337.9|62362.4|62342.4|62356.8|62336.8|263
1624480800000|2021-06-23 20:40:00|62358|62338|62354.5|62334.5|62361|62341|62353.1|62333.1|324
1624481100000|2021-06-23 20:45:00|62354.6|62334.6|62364.8|62344.8|62364.9|62344.9|62346|62326|376
1624481400000|2021-06-23 20:50:00|62364.5|62344.5|62351.4|62331.4|62364.5|62344.5|62348.8|62328.8|338
1624481700000|2021-06-23 20:55:00|62351.5|62331.5|62360.5|62340.5|62360.5|62340.5|62348.9|62328.9|294
1624482000000|2021-06-23 21:00:00|62360.6|62340.6|62354.9|62326.8|62361.7|62341.7|62354.5|62326.8|25
1624482300000|2021-06-23 21:05:00|62357.4|62323.2|62361.1|62327.6|62373.8|62340.8|62345.2|62322.1|100
1624482600000|2021-06-23 21:10:00|62362.9|62327.7|62355.3|62329.1|62373|62340|62354.8|62327.7|25
1624482900000|2021-06-23 21:15:00|62359.3|62339.3|62366.9|62340.8|62372.8|62344.1|62355.3|62327.9|79
1624483200000|2021-06-23 21:20:00|62366|62341.6|62369.7|62334.1|62376.6|62345.8|62359.1|62331.3|96
1624483500000|2021-06-23 21:25:00|62365.4|62327.9|62362.4|62333.7|62374.2|62344.8|62355.3|62327.9|72
1624483800000|2021-06-23 21:30:00|62359.6|62334.1|62359.1|62338.7|62366.1|62339.4|62354.8|62323.7|193
1624484100000|2021-06-23 21:35:00|62359|62338.8|62360.7|62340.7|62361.5|62341.2|62357.1|62334.1|190
1624484400000|2021-06-23 21:40:00|62360.2|62340.2|62359.8|62339.5|62365.1|62340.8|62357.4|62331.7|112
1624484700000|2021-06-23 21:45:00|62357.4|62331.7|62349.6|62329.6|62362.8|62340.7|62348.3|62322.6|157
1624485000000|2021-06-23 21:50:00|62349.5|62329.5|62351.4|62331.1|62354.5|62333.7|62348.9|62326.7|294
1624485300000|2021-06-23 21:55:00|62351.3|62331.3|62352.6|62331.1|62355.9|62333.9|62350.7|62327.9|286
1624485600000|2021-06-23 22:00:00|62352.1|62332.1|62336|62316|62354.8|62334.8|62335.4|62315.4|347
1624485900000|2021-06-23 22:05:00|62335.8|62315.8|62333.5|62313.5|62336.9|62316.9|62330.6|62312.3|327
1624486200000|2021-06-23 22:10:00|62333.7|62313.7|62331.5|62311.5|62333.7|62313.7|62327.3|62307.3|280
1624486500000|2021-06-23 22:15:00|62330.9|62310.9|62335.6|62315.6|62336.1|62316.1|62329.8|62309.8|213
1624486800000|2021-06-23 22:20:00|62335.4|62315.4|62327.5|62307.5|62335.7|62315.7|62327.5|62307.5|250
1624487100000|2021-06-23 22:25:00|62328|62308|62324.8|62304.8|62329.4|62309.4|62324.3|62304.8|339
1624487400000|2021-06-23 22:30:00|62324.7|62304.7|62324.8|62304.8|62327.1|62307.1|62324|62304|275
1624487700000|2021-06-23 22:35:00|62324.7|62304.7|62336.5|62316.5|62337.9|62317.9|62324.7|62304.7|263
1624488000000|2021-06-23 22:40:00|62336.4|62316.4|62336|62316|62342.3|62322.3|62335.7|62315.7|288
1624488300000|2021-06-23 22:45:00|62336.1|62316.1|62336.2|62316.2|62337|62317|62335.4|62315.4|234
1624488600000|2021-06-23 22:50:00|62336.1|62316.1|62336.7|62316.7|62337.4|62318.3|62333.3|62314.3|229
1624488900000|2021-06-23 22:55:00|62336.1|62316.1|62332.3|62312.3|62336.2|62316.2|62327.1|62307.1|224
1624489200000|2021-06-23 23:00:00|62331.5|62311.5|62342|62322|62343.4|62323.9|62329.9|62311.5|245
1624489500000|2021-06-23 23:05:00|62341.8|62321.8|62338.5|62318.5|62342.5|62322.5|62337.3|62317.3|164
1624489800000|2021-06-23 23:10:00|62338.4|62318.4|62346.1|62326.1|62347.5|62327.5|62337.9|62317.9|291
1624490100000|2021-06-23 23:15:00|62345.7|62325.7|62342.9|62322.9|62349.5|62329.5|62340.6|62322.3|260
1624490400000|2021-06-23 23:20:00|62342.7|62322.7|62345.6|62325.6|62346.5|62326.5|62339.9|62320.9|248
1624490700000|2021-06-23 23:25:00|62346.4|62326.4|62348.5|62328.5|62348.6|62328.6|62342.1|62322.1|277
1624491000000|2021-06-23 23:30:00|62348.4|62328.4|62353.8|62333.8|62354.6|62336.5|62348.2|62328.2|267
1624491300000|2021-06-23 23:35:00|62353.7|62333.7|62356.7|62336.7|62360.4|62340.4|62351.4|62331.4|329
1624491600000|2021-06-23 23:40:00|62356.8|62336.8|62356.2|62336.2|62358.7|62339.1|62353.8|62334.8|234
1624491900000|2021-06-23 23:45:00|62356.6|62336.6|62339.2|62319.2|62356.7|62339.1|62338.8|62318.8|284
1624492200000|2021-06-23 23:50:00|62339.5|62319.5|62346.2|62326.2|62346.5|62326.5|62336|62316|305
1624492500000|2021-06-23 23:55:00|62346.1|62326.1|62342.6|62322.6|62348|62330.4|62340.6|62320.6|278
1624492800000|2021-06-24 00:00:00|62342.5|62322.5|62336.4|62316.4|62350|62330.2|62334.1|62314.1|503
1624493100000|2021-06-24 00:05:00|62336.7|62316.7|62340.5|62320.5|62343.5|62325.8|62329.7|62309.7|391
1624493400000|2021-06-24 00:10:00|62340.6|62320.6|62338.2|62323.2|62353.8|62333.8|62335.1|62317.8|344
1624493700000|2021-06-24 00:15:00|62338.6|62323.6|62335.1|62315.1|62343.9|62326.3|62334.6|62314.6|338
1624494000000|2021-06-24 00:20:00|62335.3|62315.3|62332.3|62312.3|62337.4|62319.5|62329.4|62309.4|331
1624494300000|2021-06-24 00:25:00|62332.4|62312.4|62338.3|62323.3|62343.5|62323.5|62327.4|62309|481
1624494600000|2021-06-24 00:30:00|62338.2|62323.2|62341.1|62321.1|62345.9|62326.6|62335.3|62316.9|379
1624494900000|2021-06-24 00:35:00|62341|62321|62343.6|62323.6|62348.3|62330.2|62336.8|62316.8|422
1624495200000|2021-06-24 00:40:00|62343.7|62323.7|62343.9|62323.9|62345.9|62326.7|62338.3|62319.5|392
1624495500000|2021-06-24 00:45:00|62343.8|62323.8|62341.2|62321.2|62349.2|62331.4|62340.2|62320.2|359
1624495800000|2021-06-24 00:50:00|62341.1|62321.1|62326.2|62306.2|62344.1|62326.1|62323.5|62303.5|600
1624496100000|2021-06-24 00:55:00|62325.3|62305.3|62335.4|62315.4|62342|62322|62324.8|62304.8|488
1624496400000|2021-06-24 01:00:00|62335.6|62315.6|62336.4|62316.4|62346.9|62326.9|62332.9|62312.9|527
1624496700000|2021-06-24 01:05:00|62336.6|62316.6|62341.2|62321.2|62342.4|62322.4|62327.8|62307.8|432
1624497000000|2021-06-24 01:10:00|62341.1|62321.1|62354.2|62334.2|62357.3|62337.3|62335.8|62318|436
1624497300000|2021-06-24 01:15:00|62354.3|62334.3|62346.5|62326.5|62358.5|62338.5|62345.8|62326.4|435
1624497600000|2021-06-24 01:20:00|62346.4|62326.4|62348.4|62328.4|62348.6|62329.7|62337.3|62317.3|423
1624497900000|2021-06-24 01:25:00|62348.1|62328.1|62349.2|62329.2|62351.8|62333.9|62343.6|62323.9|501
1624498200000|2021-06-24 01:30:00|62348.5|62328.5|62393.2|62373.2|62393.5|62373.5|62348.4|62328.4|611
1624498500000|2021-06-24 01:35:00|62393.5|62373.5|62390.5|62370.5|62396.2|62376.2|62382.9|62362.9|571
1624498800000|2021-06-24 01:40:00|62390.4|62370.4|62376.3|62356.3|62393.5|62373.5|62376.2|62356.2|445
1624499100000|2021-06-24 01:45:00|62375.5|62355.5|62365.1|62345.1|62380.8|62360.8|62363.9|62343.9|504
1624499400000|2021-06-24 01:50:00|62364.9|62344.9|62368.3|62348.3|62368.3|62348.3|62358.8|62338.8|531
1624499700000|2021-06-24 01:55:00|62368.8|62348.8|62358.3|62338.3|62368.8|62348.8|62354.4|62334.4|601
1624500000000|2021-06-24 02:00:00|62357|62337|62351.1|62331.1|62362.4|62342.4|62350.9|62330.9|552
1624500300000|2021-06-24 02:05:00|62351.2|62331.2|62362.8|62342.8|62372.5|62352.5|62348.1|62328.1|545
1624500600000|2021-06-24 02:10:00|62363|62343|62370.5|62350.5|62373|62353|62363|62343|444
1624500900000|2021-06-24 02:15:00|62370.3|62350.3|62380.1|62360.1|62383.1|62363.1|62369.5|62349.5|433
1624501200000|2021-06-24 02:20:00|62380.3|62360.3|62380.4|62360.4|62388.5|62370.7|62377.4|62359.2|397
1624501500000|2021-06-24 02:25:00|62380.2|62360.2|62375|62355|62381|62363.3|62372.2|62353.8|451
1624501800000|2021-06-24 02:30:00|62373.9|62353.9|62380.3|62360.3|62380.4|62360.4|62370.4|62351.2|529
1624502100000|2021-06-24 02:35:00|62380.2|62360.2|62374.7|62354.7|62380.3|62360.3|62368.6|62349.2|445
1624502400000|2021-06-24 02:40:00|62374.5|62354.5|62368.5|62348.5|62377.2|62357.4|62364.2|62346.4|485
1624502700000|2021-06-24 02:45:00|62368.8|62348.8|62377.6|62357.6|62377.6|62357.6|62365.9|62347.9|386
1624503000000|2021-06-24 02:50:00|62377.5|62357.5|62370.5|62350.5|62379.2|62360.1|62367.6|62348|459
1624503300000|2021-06-24 02:55:00|62369.6|62349.6|62361.8|62341.8|62371.9|62351.9|62359.5|62340.6|513
1624503600000|2021-06-24 03:00:00|62362|62342|62371.1|62351.1|62371.9|62353.2|62359.3|62340.9|392
1624503900000|2021-06-24 03:05:00|62371.3|62351.3|62368.1|62348.1|62374.8|62355|62364.3|62346|413
1624504200000|2021-06-24 03:10:00|62367.9|62347.9|62366.4|62351.4|62374.2|62354.8|62363.9|62345.7|439
1624504500000|2021-06-24 03:15:00|62366.3|62351.3|62366.5|62346.5|62373.8|62355.3|62363.9|62345|425
1624504800000|2021-06-24 03:20:00|62366.4|62346.4|62368.4|62353.4|62371.8|62354.5|62363.7|62343.7|465
1624505100000|2021-06-24 03:25:00|62368.1|62353.1|62366.2|62351.2|62372.9|62356|62365.2|62346.8|386
1624505400000|2021-06-24 03:30:00|62367.1|62352.1|62374.7|62354.7|62375|62355.8|62367.1|62348.8|356
1624505700000|2021-06-24 03:35:00|62374.6|62354.6|62378.5|62358.5|62380.2|62360.4|62371.1|62354|251
1624506000000|2021-06-24 03:40:00|62378.4|62358.4|62372.4|62357.4|62378.7|62361|62372.4|62353.9|306
1624506300000|2021-06-24 03:45:00|62376.7|62356.7|62379.1|62359.1|62382.8|62362.8|62376.5|62356.5|348
1624506600000|2021-06-24 03:50:00|62376.6|62361.6|62382.6|62362.6|62383|62364|62374.5|62356.2|313
1624506900000|2021-06-24 03:55:00|62382.7|62362.7|62385.1|62365.1|62386.8|62369.7|62380.2|62361.8|325
1624507200000|2021-06-24 04:00:00|62385.2|62365.2|62374.3|62359.3|62385.2|62366.3|62373.9|62356.1|341
1624507500000|2021-06-24 04:05:00|62374.2|62359.2|62373.3|62353.3|62378.8|62360.5|62370.5|62351.8|348
1624507800000|2021-06-24 04:10:00|62373.5|62353.5|62368.3|62353.3|62375.5|62357.1|62368|62350.7|310
1624508100000|2021-06-24 04:15:00|62370.2|62350.2|62368.7|62348.7|62372.4|62354.5|62364|62346.7|317
1624508400000|2021-06-24 04:20:00|62368.8|62348.8|62371.5|62351.5|62373.5|62355.3|62366.1|62348.7|318
1624508700000|2021-06-24 04:25:00|62371.6|62351.6|62369.8|62354.8|62373.9|62355.9|62368.2|62350.6|323
1624509000000|2021-06-24 04:30:00|62369.9|62354.9|62372.6|62352.6|62375.5|62358|62368.9|62351.1|347
1624509300000|2021-06-24 04:35:00|62372.7|62352.7|62367.3|62347.3|62374.4|62354.4|62365.5|62345.5|356
1624509600000|2021-06-24 04:40:00|62367.2|62347.2|62368.7|62348.7|62371.2|62351.2|62362.6|62342.6|308
1624509900000|2021-06-24 04:45:00|62368.6|62348.6|62364.5|62344.5|62369.6|62352|62360.2|62340.2|329
1624510200000|2021-06-24 04:50:00|62364.6|62344.6|62364.3|62344.3|62367.6|62349.8|62361|62343.3|362
1624510500000|2021-06-24 04:55:00|62364.5|62344.5|62370.9|62350.9|62373.7|62353.7|62360.8|62343.4|356
1624510800000|2021-06-24 05:00:00|62370.8|62350.8|62367.8|62347.8|62376.8|62356.8|62364.2|62345.6|321
1624511100000|2021-06-24 05:05:00|62367.9|62347.9|62363.8|62348.8|62372.3|62353.6|62362.9|62345.1|316
1624511400000|2021-06-24 05:10:00|62363.7|62348.7|62365.7|62345.7|62368.7|62349.3|62358.9|62340.5|372
1624511700000|2021-06-24 05:15:00|62365.2|62345.2|62373.2|62353.2|62374.5|62354.5|62362.6|62342.8|339
1624512000000|2021-06-24 05:20:00|62373.1|62353.1|62371.3|62351.3|62373.7|62356.3|62366.9|62348.6|337
1624512300000|2021-06-24 05:25:00|62371.4|62351.4|62374.2|62354.2|62375.2|62357.1|62365.5|62345.5|374
1624512600000|2021-06-24 05:30:00|62374.4|62354.4|62386.7|62366.7|62387.3|62367.3|62372.4|62352.4|498
1624512900000|2021-06-24 05:35:00|62386.6|62366.6|62379.7|62359.7|62386.6|62366.6|62375.8|62357.7|422
1624513200000|2021-06-24 05:40:00|62379.8|62359.8|62374.1|62354.1|62382.3|62362.3|62371.2|62351.2|427
1624513500000|2021-06-24 05:45:00|62374|62354|62381|62361|62384.3|62364.3|62373.6|62353.6|445
1624513800000|2021-06-24 05:50:00|62380.9|62360.9|62372.7|62352.7|62382|62362|62363.7|62343.7|429
1624514100000|2021-06-24 05:55:00|62372.8|62352.8|62377.2|62357.2|62377.6|62357.6|62362.4|62342.4|471
1624514400000|2021-06-24 06:00:00|62377.3|62357.3|62376.3|62356.3|62404.5|62384.5|62374.7|62356.3|604
1624514700000|2021-06-24 06:05:00|62375.2|62355.2|62346.4|62326.4|62380.8|62363.4|62345.2|62325.2|585
1624515000000|2021-06-24 06:10:00|62345|62330|62352.6|62332.6|62356.6|62338.5|62340.6|62322.8|610
1624515300000|2021-06-24 06:15:00|62352.5|62332.5|62353.8|62333.8|62362.2|62343.8|62342.5|62324.5|559
1624515600000|2021-06-24 06:20:00|62354.3|62334.3|62324|62304|62358.4|62340|62317.4|62299.7|643
1624515900000|2021-06-24 06:25:00|62324.3|62304.3|62325.7|62305.7|62338.5|62319.9|62318.3|62300.5|622
1624516200000|2021-06-24 06:30:00|62325.9|62305.9|62323.6|62308.6|62336|62317.7|62308.1|62293.1|567
1624516500000|2021-06-24 06:35:00|62323|62308|62335.1|62320.1|62337.4|62320.6|62309.9|62292.4|547
1624516800000|2021-06-24 06:40:00|62335.8|62320.8|62318.8|62303.8|62342.9|62325.7|62313.9|62296.1|521
1624517100000|2021-06-24 06:45:00|62319.4|62304.4|62324.4|62304.4|62339.3|62322.7|62315.3|62298.3|552
1624517400000|2021-06-24 06:50:00|62322.5|62307.5|62306.8|62286.8|62326.4|62307.9|62306.8|62286.8|579
1624517700000|2021-06-24 06:55:00|62306.4|62286.4|62319.8|62299.8|62328.2|62310.6|62294.7|62277.5|572
1624518000000|2021-06-24 07:00:00|62320|62300|62301.5|62281.5|62329.7|62312.1|62294.1|62276.6|665
1624518300000|2021-06-24 07:05:00|62301.3|62281.3|62297.6|62282.6|62313.1|62295.5|62288.3|62270.7|666
1624518600000|2021-06-24 07:10:00|62299.7|62279.7|62297.6|62277.6|62306.5|62289.1|62288.3|62269.9|612
1624518900000|2021-06-24 07:15:00|62296.2|62281.2|62309.8|62289.8|62310.2|62290.2|62287.9|62271.1|642
1624519200000|2021-06-24 07:20:00|62310.3|62290.3|62304.3|62289.3|62314.3|62296|62300.1|62280.1|600
1624519500000|2021-06-24 07:25:00|62304.4|62289.4|62299.7|62284.7|62307.3|62289.7|62290.6|62273.2|571
1624519800000|2021-06-24 07:30:00|62299.9|62284.9|62309.9|62289.9|62310.1|62290.6|62291.6|62274.2|602
1624520100000|2021-06-24 07:35:00|62310|62290|62281.6|62266.6|62310.2|62292.8|62279.1|62263.2|615
1624520400000|2021-06-24 07:40:00|62281.2|62266.2|62292.7|62277.7|62300.4|62282.9|62270.2|62252.6|677
1624520700000|2021-06-24 07:45:00|62292.6|62277.6|62303.2|62288.2|62310.2|62295.2|62288.4|62273.4|582
1624521000000|2021-06-24 07:50:00|62303.5|62288.5|62343.6|62328.6|62344|62329|62303.5|62288.5|637
1624521300000|2021-06-24 07:55:00|62343.8|62328.8|62327.4|62307.4|62344.4|62329.4|62323.2|62307.4|573
1624521600000|2021-06-24 08:00:00|62329|62309|62347.6|62332.6|62358.3|62341.2|62307.9|62292.9|703
1624521900000|2021-06-24 08:05:00|62347.5|62332.5|62328.7|62313.7|62348.2|62333.2|62315.7|62298.9|686
1624522200000|2021-06-24 08:10:00|62328.1|62313.1|62331.9|62316.9|62333.8|62318.2|62309.9|62291.6|603
1624522500000|2021-06-24 08:15:00|62331.5|62316.5|62300.9|62285.9|62334.9|62317.6|62300.3|62285.3|591
1624522800000|2021-06-24 08:20:00|62300.8|62285.8|62296.2|62281.2|62308.9|62292.5|62295|62280|635
1624523100000|2021-06-24 08:25:00|62296.1|62281.1|62293.3|62278.3|62307.3|62291.7|62285.3|62269.3|639
1624523400000|2021-06-24 08:30:00|62292.9|62277.9|62316.9|62301.9|62320.4|62305.4|62290.2|62274.5|647
1624523700000|2021-06-24 08:35:00|62317.1|62302.1|62332.8|62317.8|62336.2|62320.4|62313.6|62297.8|606
1624524000000|2021-06-24 08:40:00|62333.2|62318.2|62328.7|62313.7|62343.9|62326.9|62328.1|62312.5|604
1624524300000|2021-06-24 08:45:00|62328.9|62313.9|62352.4|62337.4|62356.6|62341.6|62324.5|62309.5|555
1624524600000|2021-06-24 08:50:00|62350.4|62335.4|62334.5|62319.5|62350.9|62335.9|62333.3|62318.3|574
1624524900000|2021-06-24 08:55:00|62334.3|62319.3|62362.6|62347.6|62366.2|62350|62332.7|62317|589
1624525200000|2021-06-24 09:00:00|62363.7|62348.7|62350.6|62335.6|62364.6|62349.6|62345.5|62330.5|552
1624525500000|2021-06-24 09:05:00|62350.8|62335.8|62355|62340|62358.6|62343|62349.6|62334.6|543
1624525800000|2021-06-24 09:10:00|62355.2|62340.2|62346.9|62326.9|62363.8|62346.3|62344|62326.6|552
1624526100000|2021-06-24 09:15:00|62346.8|62326.8|62346.3|62331.3|62357.7|62340.6|62341.8|62326.8|596
1624526400000|2021-06-24 09:20:00|62346.4|62331.4|62339.6|62324.6|62353.7|62338.7|62336.4|62321.4|550
1624526700000|2021-06-24 09:25:00|62339.5|62324.5|62352.7|62337.7|62353.7|62337.9|62338.5|62323.5|518
1624527000000|2021-06-24 09:30:00|62352.6|62337.6|62329.7|62314.7|62354.2|62339.2|62328.1|62313.1|578
1624527300000|2021-06-24 09:35:00|62329.6|62314.6|62318.8|62303.8|62330.1|62315.1|62318.7|62303.7|586
1624527600000|2021-06-24 09:40:00|62318.7|62303.7|62288.6|62273.6|62318.7|62303.7|62288.6|62273.6|612
1624527900000|2021-06-24 09:45:00|62289.3|62274.3|62278.4|62263.4|62291.8|62274.4|62266.3|62251.3|612
1624528200000|2021-06-24 09:50:00|62279.7|62264.7|62269.3|62254.3|62281.4|62266.4|62265.9|62250.9|544
1624528500000|2021-06-24 09:55:00|62268.8|62253.8|62267.6|62252.6|62272.1|62257.1|62259.8|62244.8|617
1624528800000|2021-06-24 10:00:00|62267.8|62252.8|62273.7|62258.7|62274.4|62259.4|62260.5|62245.5|591
1624529100000|2021-06-24 10:05:00|62273.6|62258.6|62273.4|62258.4|62277.7|62262.3|62263.4|62247.4|551
1624529400000|2021-06-24 10:10:00|62273.6|62258.6|62273|62258|62279.9|62264.9|62269.4|62254.4|476
1624529700000|2021-06-24 10:15:00|62273.5|62258.5|62263.9|62248.9|62274.6|62259.6|62259.2|62244.2|582
1624530000000|2021-06-24 10:20:00|62264.1|62249.1|62259|62244|62269.2|62254.2|62248.2|62233.2|581
1624530300000|2021-06-24 10:25:00|62258.8|62243.8|62264.3|62249.3|62265|62250|62252.3|62237.3|502
1624530600000|2021-06-24 10:30:00|62263.5|62248.5|62244.9|62229.9|62264|62249|62238.4|62223.4|549
1624530900000|2021-06-24 10:35:00|62245|62230|62254.9|62239.9|62263.3|62247.9|62243.9|62228.9|543
1624531200000|2021-06-24 10:40:00|62255.1|62240.1|62259.3|62244.3|62264.9|62249.9|62247.9|62232.8|495
1624531500000|2021-06-24 10:45:00|62259.4|62244.4|62261.6|62246.6|62264.8|62249.8|62248.1|62233.1|461
1624531800000|2021-06-24 10:50:00|62260.5|62245.5|62267.3|62252.3|62271.7|62256.1|62258.3|62243.3|522
1624532100000|2021-06-24 10:55:00|62267.2|62252.2|62265.1|62245.1|62271.9|62256.9|62253.5|62238.5|600
1624532400000|2021-06-24 11:00:00|62264.6|62244.6|62267.4|62252.4|62285.2|62268.3|62245.8|62230.2|767
1624532700000|2021-06-24 11:05:00|62266.8|62251.8|62253.8|62238.8|62272.3|62256.8|62245.1|62228|749
1624533000000|2021-06-24 11:10:00|62254.6|62239.6|62258.5|62243.5|62271.3|62256.1|62250.3|62235.3|629
1624533300000|2021-06-24 11:15:00|62258.8|62243.8|62264.6|62249.6|62273.7|62258.7|62257.6|62241.8|578
1624533600000|2021-06-24 11:20:00|62265|62250|62292.8|62272.8|62295.3|62276.3|62255.9|62238.8|617
1624533900000|2021-06-24 11:25:00|62292.7|62272.7|62304.9|62289.9|62315.4|62300.3|62287|62269.1|608
1624534200000|2021-06-24 11:30:00|62301.1|62286.1|62313.3|62298.3|62313.9|62298.9|62297|62280.4|609
1624534500000|2021-06-24 11:35:00|62313.8|62298.8|62291.6|62276.6|62313.8|62298.8|62291.4|62276.4|542
1624534800000|2021-06-24 11:40:00|62291.8|62276.8|62290.5|62275.5|62296.4|62281.4|62284.5|62269.5|527
1624535100000|2021-06-24 11:45:00|62290.3|62275.3|62275.1|62260.1|62291.7|62276.7|62273.7|62258.7|584
1624535400000|2021-06-24 11:50:00|62275.3|62260.3|62285.4|62270.4|62295.1|62280.1|62275.3|62260.3|599
1624535700000|2021-06-24 11:55:00|62286.1|62271.1|62306.1|62291.1|62314|62297.4|62286.1|62271.1|650
1624536000000|2021-06-24 12:00:00|62306|62291|62309.6|62294.6|62331.9|62316.9|62306|62291|694
1624536300000|2021-06-24 12:05:00|62309.2|62294.2|62300.7|62285.7|62312.3|62297.3|62297.7|62282.7|618
1624536600000|2021-06-24 12:10:00|62301.2|62286.2|62311.1|62296.1|62315.3|62300.3|62292.7|62277.7|590
1624536900000|2021-06-24 12:15:00|62310.8|62295.8|62289.9|62274.9|62312.1|62297.1|62286.8|62271.8|598
1624537200000|2021-06-24 12:20:00|62291.3|62276.3|62264.5|62249.5|62304.2|62289.2|62261|62246|625
1624537500000|2021-06-24 12:25:00|62264.6|62249.6|62281.1|62261.1|62282.3|62265.3|62262.8|62247.8|530
1624537800000|2021-06-24 12:30:00|62280.5|62260.5|62238.6|62223.6|62281.6|62262.2|62237.6|62221.4|723
1624538100000|2021-06-24 12:35:00|62238.3|62223.3|62244.5|62229.5|62251.9|62236.9|62232.3|62217.3|712
1624538400000|2021-06-24 12:40:00|62244.7|62229.7|62252.2|62237.2|62257.7|62242.2|62236.3|62221.3|648
1624538700000|2021-06-24 12:45:00|62251.5|62236.5|62244|62229|62263.6|62248.4|62240.7|62225.7|642
1624539000000|2021-06-24 12:50:00|62243.8|62228.8|62209.9|62194.9|62244.5|62229.5|62203.7|62186.3|687
1624539300000|2021-06-24 12:55:00|62210.5|62195.5|62212.1|62197.1|62215.2|62200.2|62200.5|62185.5|699
1624539600000|2021-06-24 13:00:00|62212.5|62197.5|62223|62208|62231.2|62216.2|62203.3|62188.3|672
1624539900000|2021-06-24 13:05:00|62223.8|62208.8|62231|62216|62238.7|62223.7|62217|62202|677
1624540200000|2021-06-24 13:10:00|62230.9|62215.9|62230.4|62215.4|62239.4|62224.4|62222.2|62207.2|595
1624540500000|2021-06-24 13:15:00|62231.2|62216.2|62250|62235|62251.7|62236.7|62218.8|62203.8|604
1624540800000|2021-06-24 13:20:00|62250.3|62235.3|62265.8|62245.8|62266.5|62251.5|62242|62227|643
1624541100000|2021-06-24 13:25:00|62265.9|62245.9|62276.8|62261.8|62280.1|62265.1|62264.2|62245.9|641
1624541400000|2021-06-24 13:30:00|62276.7|62261.7|62271.5|62256.5|62285.2|62269.6|62254.2|62237.6|720
1624541700000|2021-06-24 13:35:00|62273.6|62258.6|62260.5|62245.5|62274.1|62258.9|62254.8|62237.2|671
1624542000000|2021-06-24 13:40:00|62259.4|62244.4|62243.5|62228.5|62261.3|62246.3|62227.5|62212.5|685
1624542300000|2021-06-24 13:45:00|62244.6|62229.6|62255.5|62240.5|62263|62246.8|62237.3|62222.3|721
1624542600000|2021-06-24 13:50:00|62255.7|62240.7|62244.1|62229.1|62262.2|62247.2|62240.8|62225.1|805
1624542900000|2021-06-24 13:55:00|62245.1|62230.1|62234.2|62219.2|62245.1|62230.1|62226.5|62209.8|934
1624543200000|2021-06-24 14:00:00|62234.5|62219.5|62245.6|62230.6|62253.9|62238.9|62234.3|62219.3|860
1624543500000|2021-06-24 14:05:00|62245.2|62230.2|62267.7|62252.7|62268|62252.7|62238.4|62223.4|817
1624543800000|2021-06-24 14:10:00|62267.6|62252.6|62267.9|62252.9|62274.9|62259.9|62262.9|62247.9|795
1624544100000|2021-06-24 14:15:00|62267.1|62252.1|62255.9|62240.9|62271.7|62256.7|62248.2|62233.2|749
1624544400000|2021-06-24 14:20:00|62256.9|62241.9|62259.2|62244.2|62262.3|62247.3|62249.7|62234.7|696
1624544700000|2021-06-24 14:25:00|62259.3|62244.3|62277.6|62262.6|62280.5|62265.5|62257.8|62242.8|744
1624545000000|2021-06-24 14:30:00|62277.5|62262.5|62307.5|62292.5|62307.5|62292.5|62268.5|62253.5|784
1624545300000|2021-06-24 14:35:00|62307.6|62292.6|62324.9|62304.9|62327.7|62311.7|62303.4|62288.4|864
1624545600000|2021-06-24 14:40:00|62325.4|62305.4|62347.6|62332.6|62351.4|62333.7|62322.4|62305.4|928
1624545900000|2021-06-24 14:45:00|62350.3|62330.3|62374.7|62359.7|62385.5|62370|62346.9|62329.9|989
1624546200000|2021-06-24 14:50:00|62375.1|62360.1|62369.6|62349.6|62392.3|62376|62362.1|62345.4|985
1624546500000|2021-06-24 14:55:00|62367.8|62352.8|62358.1|62343.1|62372.7|62355|62350.5|62334.3|955
1624546800000|2021-06-24 15:00:00|62358|62343|62347.1|62332.1|62362.8|62347.8|62338.7|62323.7|912
1624547100000|2021-06-24 15:05:00|62346.7|62331.7|62324.2|62309.2|62351.2|62336.2|62323.7|62308.7|818
1624547400000|2021-06-24 15:10:00|62324.6|62309.6|62325.4|62310.4|62334|62319|62319.1|62304.1|755
1624547700000|2021-06-24 15:15:00|62325.9|62310.9|62354.9|62339.9|62360.2|62345|62323.8|62308.8|737
1624548000000|2021-06-24 15:20:00|62355.1|62340.1|62341.5|62326.5|62357.7|62342.7|62339.1|62324.1|814
1624548300000|2021-06-24 15:25:00|62341.4|62326.4|62337.2|62322.2|62343.7|62328.6|62331.4|62316.1|785
1624548600000|2021-06-24 15:30:00|62337.1|62322.1|62340.3|62325.3|62342.9|62327.9|62330.2|62315.2|674
1624548900000|2021-06-24 15:35:00|62339.9|62324.9|62330.6|62315.6|62346.2|62330|62330|62315|684
1624549200000|2021-06-24 15:40:00|62330.7|62315.7|62330.6|62315.6|62334.2|62319.2|62321.9|62306.9|759
1624549500000|2021-06-24 15:45:00|62330.8|62315.8|62329.2|62314.2|62331.3|62316.3|62317.2|62302.2|663
1624549800000|2021-06-24 15:50:00|62328.8|62313.8|62354.7|62339.7|62354.7|62339.7|62328.5|62313.5|644
1624550100000|2021-06-24 15:55:00|62353.4|62338.4|62356.1|62341.1|62358.2|62343.2|62346.1|62331.1|651
1624550400000|2021-06-24 16:00:00|62355.7|62340.7|62354.2|62339.2|62367.1|62349.5|62352.8|62335.8|668
1624550700000|2021-06-24 16:05:00|62354.4|62339.4|62360.4|62340.4|62362.4|62345.2|62351.6|62335.5|540
1624551000000|2021-06-24 16:10:00|62360|62340|62351|62336|62366.5|62351.5|62349.3|62331.4|556
1624551300000|2021-06-24 16:15:00|62350.9|62335.9|62334.3|62319.3|62357.9|62342.9|62324.2|62307.4|708
1624551600000|2021-06-24 16:20:00|62334.4|62319.4|62333.9|62318.9|62337.9|62322.9|62328.4|62313.4|517
1624551900000|2021-06-24 16:25:00|62334|62319|62331.5|62316.5|62339.8|62324.8|62329.8|62314.8|576
1624552200000|2021-06-24 16:30:00|62331.7|62316.7|62325.9|62310.9|62333.7|62318.3|62321.8|62304.9|693
1624552500000|2021-06-24 16:35:00|62326|62311|62330.8|62315.8|62331.7|62316.7|62321.2|62306.2|496
1624552800000|2021-06-24 16:40:00|62330.9|62315.9|62323|62308|62332.7|62316.2|62321.7|62306.1|639
1624553100000|2021-06-24 16:45:00|62323.1|62308.1|62331.7|62316.7|62344.9|62327.7|62321.3|62304.8|731
1624553400000|2021-06-24 16:50:00|62331.6|62316.6|62340.1|62325.1|62340.5|62325.5|62328|62313|701
1624553700000|2021-06-24 16:55:00|62340.2|62325.2|62356|62341|62358.7|62343.7|62339.8|62322.8|792
1624554000000|2021-06-24 17:00:00|62355.8|62340.8|62336.6|62321.6|62356.8|62340.8|62335.9|62320.9|750
1624554300000|2021-06-24 17:05:00|62336.3|62321.3|62330.9|62315.9|62340|62325|62324.8|62307.6|722
1624554600000|2021-06-24 17:10:00|62330.6|62315.6|62325.1|62310.1|62337.8|62322.8|62324.7|62307.9|523
1624554900000|2021-06-24 17:15:00|62325.2|62310.2|62337.6|62322.6|62338.9|62323.9|62321.8|62306.8|531
1624555200000|2021-06-24 17:20:00|62337.5|62322.5|62330.1|62315.1|62341|62324.3|62328.5|62313|551
1624555500000|2021-06-24 17:25:00|62332.9|62312.9|62332.4|62317.4|62335.1|62318.8|62322.3|62305.5|638
1624555800000|2021-06-24 17:30:00|62332|62317|62339.6|62324.6|62342.3|62327.3|62331.7|62316|542
1624556100000|2021-06-24 17:35:00|62340|62325|62353.2|62338.2|62354.6|62339.2|62339.8|62324.8|589
1624556400000|2021-06-24 17:40:00|62353.4|62338.4|62344.8|62329.8|62353.4|62338.4|62342.1|62327.1|524
1624556700000|2021-06-24 17:45:00|62344.7|62329.7|62343.2|62328.2|62346.8|62331.6|62339.1|62321.4|618
1624557000000|2021-06-24 17:50:00|62344.6|62329.6|62346.9|62331.9|62348.4|62333.4|62337|62319.8|530
1624557300000|2021-06-24 17:55:00|62347.1|62332.1|62356|62341|62358.5|62343.5|62342|62324.4|595
1624557600000|2021-06-24 18:00:00|62356.1|62341.1|62327.2|62312.2|62356.1|62341.1|62317.9|62300.3|873
1624557900000|2021-06-24 18:05:00|62327.1|62312.1|62337.1|62322.1|62337.8|62322.8|62320.7|62304.2|727
1624558200000|2021-06-24 18:10:00|62337.3|62322.3|62331.8|62316.8|62345.2|62329.3|62331.6|62315.2|623
1624558500000|2021-06-24 18:15:00|62333.7|62318.7|62331.7|62311.7|62337.8|62322.8|62323.8|62307.5|652
1624558800000|2021-06-24 18:20:00|62332.2|62312.2|62340.1|62325.1|62341.7|62325.3|62329.8|62311.9|587
1624559100000|2021-06-24 18:25:00|62340.3|62325.3|62339|62324|62348.1|62333.1|62334.8|62319.8|629
1624559400000|2021-06-24 18:30:00|62339.1|62324.1|62337.8|62322.8|62342.5|62326.5|62333.8|62318.8|519
1624559700000|2021-06-24 18:35:00|62337.7|62322.7|62340|62325|62344.9|62328.4|62336.4|62321.4|460
1624560000000|2021-06-24 18:40:00|62339.7|62324.7|62341.2|62326.2|62344.3|62329.3|62336.8|62321|471
1624560300000|2021-06-24 18:45:00|62341.1|62326.1|62337.1|62322.1|62342.9|62327.5|62330.3|62312.9|483
1624560600000|2021-06-24 18:50:00|62337|62322|62328.8|62313.8|62339.7|62322.2|62325.1|62308.8|508
1624560900000|2021-06-24 18:55:00|62329.6|62314.6|62336.4|62321.4|62341.4|62324.4|62320.2|62305.2|595
1624561200000|2021-06-24 19:00:00|62336.7|62321.7|62329.4|62314.4|62339|62321.7|62320.2|62303.6|629
1624561500000|2021-06-24 19:05:00|62329.7|62314.7|62325.7|62310.7|62329.7|62314.7|62318.6|62303.4|546
1624561800000|2021-06-24 19:10:00|62325.6|62310.6|62313.8|62293.8|62325.7|62310.7|62311.5|62293.8|600
1624562100000|2021-06-24 19:15:00|62314|62294|62324.4|62309.4|62326.3|62311.3|62311.7|62293.9|651
1624562400000|2021-06-24 19:20:00|62324.5|62309.5|62329.3|62314.3|62337|62322|62322.8|62307.8|611
1624562700000|2021-06-24 19:25:00|62329.1|62314.1|62323|62303|62330.9|62315.9|62322.7|62302.7|559
1624563000000|2021-06-24 19:30:00|62322.7|62302.7|62324.3|62309.3|62332.5|62314.3|62319.8|62302|554
1624563300000|2021-06-24 19:35:00|62325.3|62310.3|62322.4|62307.4|62329.3|62310.3|62320.7|62303|648
1624563600000|2021-06-24 19:40:00|62322.7|62307.7|62325.7|62310.7|62330.4|62312.9|62320.1|62303.1|460
1624563900000|2021-06-24 19:45:00|62325.6|62310.6|62335.6|62315.6|62336.3|62318.1|62324.2|62306.5|520
1624564200000|2021-06-24 19:50:00|62334.9|62314.9|62327|62312|62335.7|62317.7|62324.5|62306.1|502
1624564500000|2021-06-24 19:55:00|62327.1|62312.1|62331.8|62311.8|62339.9|62319.9|62324.7|62307|772
1624564800000|2021-06-24 20:00:00|62331.4|62311.4|62334.3|62314.3|62338.5|62318.5|62319.4|62299.4|643
1624565100000|2021-06-24 20:05:00|62334.9|62314.9|62325|62305|62334.9|62315.6|62322.2|62304.1|381
1624565400000|2021-06-24 20:10:00|62324.8|62304.8|62329.9|62309.9|62332.4|62312.4|62324.5|62304.5|377
1624565700000|2021-06-24 20:15:00|62330|62310|62329.3|62309.3|62333.1|62313.1|62327.4|62307.4|359
1624566000000|2021-06-24 20:20:00|62329.5|62309.5|62328.1|62308.1|62332.4|62314.7|62325.7|62305.7|299
1624566300000|2021-06-24 20:25:00|62328.3|62308.3|62336.2|62316.2|62337.1|62317.1|62327.6|62307.6|403
1624566600000|2021-06-24 20:30:00|62336.5|62316.5|62330|62310|62336.5|62316.5|62325.9|62308.2|435
1624566900000|2021-06-24 20:35:00|62330.2|62310.2|62338.3|62318.3|62341.4|62321.4|62328.7|62308.7|452
1624567200000|2021-06-24 20:40:00|62338.4|62318.4|62335.9|62315.9|62341.2|62321.2|62331.7|62311.7|391
1624567500000|2021-06-24 20:45:00|62334.7|62314.7|62338.4|62318.4|62342.5|62322.5|62332.1|62312.1|443
1624567800000|2021-06-24 20:50:00|62337.3|62317.3|62339.6|62319.6|62342.1|62322.1|62334.7|62316.5|412
1624568100000|2021-06-24 20:55:00|62339.1|62319.1|62339.6|62319.6|62342.3|62322.3|62338.1|62318.1|531
1624568400000|2021-06-24 21:00:00|62339.4|62319.4|62335.1|62315.1|62341|62320.7|62334.4|62313.6|33
1624568700000|2021-06-24 21:05:00|62337|62317|62339.8|62318.3|62345.4|62318.3|62333.9|62304.2|68
1624569000000|2021-06-24 21:10:00|62337.2|62317.2|62347.1|62307.9|62347.6|62317.9|62335|62307.7|67
1624569300000|2021-06-24 21:15:00|62339.2|62316.2|62335.5|62315.5|62346.7|62319|62334.9|62305.2|72
1624569600000|2021-06-24 21:20:00|62334.9|62314.9|62336.8|62314.3|62344.8|62316.4|62334.2|62303|75
1624569900000|2021-06-24 21:25:00|62339|62309.6|62341|62313.5|62343.6|62316.4|62334.2|62302.9|46
1624570200000|2021-06-24 21:30:00|62342|62314.1|62349.7|62304.3|62349.7|62318.9|62337.7|62304.3|84
1624570500000|2021-06-24 21:35:00|62341.6|62312.9|62345.7|62318.1|62352.3|62326.9|62338.6|62312.9|178
1624570800000|2021-06-24 21:40:00|62344.1|62320.9|62343|62319.7|62349.9|62323.6|62340.5|62312.9|170
1624571100000|2021-06-24 21:45:00|62342.8|62319.9|62345.7|62316.9|62352.3|62321.8|62340.3|62312.4|221
1624571400000|2021-06-24 21:50:00|62345.4|62316.5|62342.2|62317.1|62350.2|62321.7|62340.9|62312.6|285
1624571700000|2021-06-24 21:55:00|62343|62316.7|62347.7|62322.8|62350.1|62324.8|62339.4|62309.9|514
1624572000000|2021-06-24 22:00:00|62346.7|62323.6|62335.5|62315.5|62346.7|62323.7|62332.7|62312.7|415
1624572300000|2021-06-24 22:05:00|62334.9|62314.9|62334.6|62314.6|62336.5|62316.5|62334|62314|176
1624572600000|2021-06-24 22:10:00|62334.9|62314.9|62334.9|62314.9|62337.3|62317.3|62333|62313|224
1624572900000|2021-06-24 22:15:00|62335|62315|62334.3|62314.3|62335.6|62315.6|62332.8|62312.8|151
1624573200000|2021-06-24 22:20:00|62334.5|62314.5|62337.1|62317.1|62337.9|62317.9|62333.3|62313.3|218
1624573500000|2021-06-24 22:25:00|62337.2|62317.2|62332.5|62312.5|62337.2|62317.2|62331.2|62311.2|252
1624573800000|2021-06-24 22:30:00|62332.3|62312.3|62333.9|62313.9|62337.6|62317.6|62332.2|62312.2|308
1624574100000|2021-06-24 22:35:00|62334.1|62314.1|62335.8|62315.8|62338|62318|62331.3|62311.3|242
1624574400000|2021-06-24 22:40:00|62335.5|62315.5|62337|62317|62341|62321|62335.5|62315.5|224
1624574700000|2021-06-24 22:45:00|62337.1|62317.1|62337.1|62317.1|62337.8|62317.8|62335.6|62315.6|248
1624575000000|2021-06-24 22:50:00|62337.2|62317.2|62337.4|62317.4|62337.5|62317.5|62334.3|62314.3|149
1624575300000|2021-06-24 22:55:00|62337.3|62317.3|62334.5|62314.5|62337.3|62317.3|62334|62314|140
1624575600000|2021-06-24 23:00:00|62334.8|62314.8|62337.6|62317.6|62340|62320.1|62332.5|62312.5|275
1624575900000|2021-06-24 23:05:00|62337.7|62317.7|62340.6|62320.6|62342.9|62322.9|62336.8|62316.8|243
1624576200000|2021-06-24 23:10:00|62340.4|62320.4|62346|62326|62348.1|62328.1|62339.6|62319.6|261
1624576500000|2021-06-24 23:15:00|62346.1|62326.1|62345.5|62325.5|62350|62330|62345|62325|282
1624576800000|2021-06-24 23:20:00|62345.6|62325.6|62348.3|62328.3|62350.8|62330.8|62344.3|62324.3|227
1624577100000|2021-06-24 23:25:00|62348.4|62328.4|62353.8|62333.8|62355.9|62335.9|62347.7|62327.7|252
1624577400000|2021-06-24 23:30:00|62353.9|62333.9|62348.1|62328.1|62355.5|62335.5|62347.6|62327.6|290
1624577700000|2021-06-24 23:35:00|62348.2|62328.2|62349.9|62329.9|62350.4|62330.4|62347.5|62327.5|231
1624578000000|2021-06-24 23:40:00|62349.8|62329.8|62346.2|62326.2|62350.2|62330.2|62346.2|62326.2|164
1624578300000|2021-06-24 23:45:00|62346.5|62326.5|62348.7|62328.7|62349.5|62329.5|62345.6|62325.6|269
1624578600000|2021-06-24 23:50:00|62348.8|62328.8|62350.8|62330.8|62351.4|62331.4|62346.8|62326.8|248
1624578900000|2021-06-24 23:55:00|62351|62331|62357.6|62337.6|62358.6|62338.6|62350|62330|313
1624579200000|2021-06-25 00:00:00|62358.3|62338.3|62352|62332|62364.6|62344.6|62351.9|62331.9|542
1624579500000|2021-06-25 00:05:00|62352.1|62332.1|62352.6|62332.6|62358.5|62338.9|62352.1|62332.1|379
1624579800000|2021-06-25 00:10:00|62352.2|62332.2|62352.8|62332.8|62361.8|62341.8|62348.9|62328.9|413
1624580100000|2021-06-25 00:15:00|62352.5|62332.5|62357.7|62337.7|62358.4|62338.4|62352.3|62332.3|409
1624580400000|2021-06-25 00:20:00|62357.6|62337.6|62348.2|62328.2|62358.4|62338.4|62347.6|62327.6|463
1624580700000|2021-06-25 00:25:00|62348.5|62328.5|62344.5|62324.5|62349.7|62329.7|62341.5|62321.5|577
1624581000000|2021-06-25 00:30:00|62344.6|62324.6|62348.2|62328.2|62348.4|62328.4|62340.3|62320.3|556
1624581300000|2021-06-25 00:35:00|62348.1|62328.1|62342.9|62322.9|62348.8|62328.8|62339.2|62319.2|478
1624581600000|2021-06-25 00:40:00|62343.1|62323.1|62344.7|62324.7|62351.1|62331.1|62341.1|62322.1|512
1624581900000|2021-06-25 00:45:00|62344.6|62324.6|62342.6|62322.6|62347.1|62328|62338.8|62318.8|436
1624582200000|2021-06-25 00:50:00|62342.2|62322.2|62344.7|62324.7|62349.7|62329.9|62339.1|62319.1|594
1624582500000|2021-06-25 00:55:00|62344.5|62324.5|62343.3|62323.3|62347.8|62329.6|62339.3|62319.3|592
1624582800000|2021-06-25 01:00:00|62342.8|62322.8|62329.3|62309.3|62343.4|62323.4|62328.7|62308.7|717
1624583100000|2021-06-25 01:05:00|62329.2|62309.2|62323.8|62303.8|62330.1|62310.1|62323.3|62303.3|508
1624583400000|2021-06-25 01:10:00|62323.7|62303.7|62308|62288|62326.6|62306.9|62304.3|62284.3|524
1624583700000|2021-06-25 01:15:00|62307.5|62287.5|62305.2|62285.2|62309.7|62290.9|62302.4|62284|466
1624584000000|2021-06-25 01:20:00|62305|62285|62310.1|62290.1|62314|62295|62303.3|62283.3|468
1624584300000|2021-06-25 01:25:00|62310.3|62290.3|62285.8|62265.8|62310.3|62290.3|62283.1|62263.1|557
1624584600000|2021-06-25 01:30:00|62285.1|62265.1|62280.5|62260.5|62288.1|62268.1|62279.3|62259.3|623
1624584900000|2021-06-25 01:35:00|62280.2|62260.2|62281.2|62261.2|62286.3|62267.4|62273.7|62253.7|541
1624585200000|2021-06-25 01:40:00|62278.6|62263.6|62281.8|62261.8|62283.6|62264.5|62268.6|62248.6|572
1624585500000|2021-06-25 01:45:00|62281.7|62261.7|62282.2|62262.2|62286|62266|62278.7|62259.1|579
1624585800000|2021-06-25 01:50:00|62282.3|62262.3|62284.9|62264.9|62287.2|62267.2|62280.1|62260.1|635
1624586100000|2021-06-25 01:55:00|62285|62265|62284.2|62264.2|62288.8|62271.3|62282.1|62262.1|533
1624586400000|2021-06-25 02:00:00|62284.6|62264.6|62287|62267|62290.1|62270.1|62282|62262.7|438
1624586700000|2021-06-25 02:05:00|62287.1|62267.1|62276.8|62256.8|62288.6|62268.6|62276.1|62256.1|466
1624587000000|2021-06-25 02:10:00|62276.5|62256.5|62276.2|62256.2|62279|62259.5|62274.5|62254.5|522
1624587300000|2021-06-25 02:15:00|62276.4|62256.4|62274.6|62254.6|62277.5|62258.2|62269.9|62251.9|430
1624587600000|2021-06-25 02:20:00|62274.4|62254.4|62278.3|62258.3|62278.5|62259.9|62268.7|62250.6|432
1624587900000|2021-06-25 02:25:00|62278.4|62258.4|62280.9|62260.9|62283|62264.4|62273.9|62253.9|459
1624588200000|2021-06-25 02:30:00|62280.8|62260.8|62293.8|62273.8|62298.2|62278.5|62277.7|62260.8|491
1624588500000|2021-06-25 02:35:00|62293.9|62273.9|62290.1|62270.1|62295.9|62275.9|62286.7|62266.7|394
1624588800000|2021-06-25 02:40:00|62289.9|62269.9|62302.2|62282.2|62306.1|62286.1|62288|62269.9|430
1624589100000|2021-06-25 02:45:00|62302.3|62282.3|62292.3|62272.3|62302.5|62282.5|62279.6|62259.6|558
1624589400000|2021-06-25 02:50:00|62292.9|62272.9|62296.6|62276.6|62302.4|62282.4|62292.3|62272.3|432
1624589700000|2021-06-25 02:55:00|62296.4|62276.4|62297.5|62277.5|62307|62287|62296|62276|600
1624590000000|2021-06-25 03:00:00|62297.3|62277.3|62303.1|62283.1|62306.7|62287|62293.6|62273.6|486
1624590300000|2021-06-25 03:05:00|62302.9|62282.9|62298.3|62278.3|62305.4|62285.4|62297.3|62277.3|360
1624590600000|2021-06-25 03:10:00|62298.2|62278.2|62291.8|62271.8|62300.3|62280.3|62289.3|62271.7|337
1624590900000|2021-06-25 03:15:00|62291.9|62271.9|62288.3|62268.3|62293.6|62273.6|62287|62267.6|451
1624591200000|2021-06-25 03:20:00|62288.2|62268.2|62287.7|62272.7|62292.4|62272.7|62285.7|62266.7|412
1624591500000|2021-06-25 03:25:00|62291.6|62271.6|62292.5|62272.5|62293.3|62274.2|62287|62269|389
1624591800000|2021-06-25 03:30:00|62292.4|62272.4|62295.6|62275.6|62295.9|62275.9|62286.6|62269.3|389
1624592100000|2021-06-25 03:35:00|62295.7|62275.7|62292.3|62272.3|62298.4|62278.4|62289.6|62269.6|343
1624592400000|2021-06-25 03:40:00|62293.2|62273.2|62292.4|62272.4|62295.5|62275.5|62289.7|62271.2|379
1624592700000|2021-06-25 03:45:00|62292.2|62272.2|62287.8|62267.8|62293|62273.8|62284.9|62266.7|349
1624593000000|2021-06-25 03:50:00|62287.9|62267.9|62286.7|62266.7|62288|62268|62284.9|62264.9|354
1624593300000|2021-06-25 03:55:00|62286.4|62266.4|62295.6|62275.6|62296.8|62276.8|62286.3|62266.3|522
1624593600000|2021-06-25 04:00:00|62295.4|62275.4|62293.5|62273.5|62296.6|62276.6|62291.1|62273|385
1624593900000|2021-06-25 04:05:00|62293.4|62273.4|62301|62281|62303.9|62286.7|62292.1|62273.4|262
1624594200000|2021-06-25 04:10:00|62301.9|62281.9|62298.1|62278.1|62302.9|62282.9|62294.7|62277.2|358
1624594500000|2021-06-25 04:15:00|62298|62278|62297.7|62277.7|62298.8|62280.9|62294|62275.2|288
1624594800000|2021-06-25 04:20:00|62297.8|62277.8|62296.2|62276.2|62301.2|62281.2|62295.3|62275.3|390
1624595100000|2021-06-25 04:25:00|62296.3|62276.3|62297|62277|62298.6|62278.6|62290.2|62270.7|445
1624595400000|2021-06-25 04:30:00|62296.9|62276.9|62301.4|62281.4|62306.9|62287|62296.9|62276.9|481
1624595700000|2021-06-25 04:35:00|62301.2|62281.2|62299.3|62279.3|62301.6|62282|62296.4|62276.4|359
1624596000000|2021-06-25 04:40:00|62299.7|62279.7|62302|62282|62304.6|62286.2|62296.8|62278.4|366
1624596300000|2021-06-25 04:45:00|62301.9|62281.9|62301.1|62281.1|62304.6|62286.5|62298.3|62278.5|397
1624596600000|2021-06-25 04:50:00|62301.2|62281.2|62305.4|62285.4|62307.2|62287.5|62298.3|62278.3|339
1624596900000|2021-06-25 04:55:00|62305.2|62285.2|62312|62292|62312.8|62292.9|62302.9|62283.6|454
1624597200000|2021-06-25 05:00:00|62309.6|62294.6|62312.4|62297.4|62315|62297.5|62305.7|62285.7|533
1624597500000|2021-06-25 05:05:00|62312.2|62297.2|62312.5|62292.5|62319.9|62299.9|62309.8|62290.7|458
1624597800000|2021-06-25 05:10:00|62312.3|62292.3|62314.8|62299.8|62318|62300.4|62308.9|62292.2|431
1624598100000|2021-06-25 05:15:00|62314.5|62299.5|62314.5|62294.5|62319.8|62302|62312.1|62292.7|433
1624598400000|2021-06-25 05:20:00|62314.3|62294.3|62312.7|62292.7|62317.6|62298|62308.5|62290.9|396
1624598700000|2021-06-25 05:25:00|62312.8|62292.8|62297.1|62277.1|62314.4|62294.4|62296.3|62276.3|541
1624599000000|2021-06-25 05:30:00|62297.2|62277.2|62295.2|62275.2|62299.8|62279.8|62293|62273|469
1624599300000|2021-06-25 05:35:00|62295.1|62275.1|62295.8|62275.8|62296.9|62279.1|62291|62271.5|409
1624599600000|2021-06-25 05:40:00|62294.6|62274.6|62293.5|62273.5|62295.1|62277.2|62284.9|62266.8|439
1624599900000|2021-06-25 05:45:00|62293.7|62273.7|62277.8|62257.8|62293.7|62273.7|62272.8|62255.7|488
1624600200000|2021-06-25 05:50:00|62278.1|62258.1|62295.8|62275.8|62297.9|62278.5|62277.1|62257.1|633
1624600500000|2021-06-25 05:55:00|62295.6|62275.6|62287.6|62267.6|62299|62281.1|62278.6|62261.5|698
1624600800000|2021-06-25 06:00:00|62287.8|62267.8|62306.2|62286.2|62308.9|62288.9|62284.4|62264.4|742
1624601100000|2021-06-25 06:05:00|62306.5|62286.5|62306.4|62291.4|62311.8|62293.6|62299.2|62279.2|693
1624601400000|2021-06-25 06:10:00|62306.3|62291.3|62287.8|62272.8|62312.3|62294.1|62282.7|62265.2|714
1624601700000|2021-06-25 06:15:00|62287.6|62272.6|62294.3|62274.3|62295|62277.2|62278.6|62261.6|681
1624602000000|2021-06-25 06:20:00|62294.6|62274.6|62284.8|62269.8|62296.5|62279.1|62282.6|62265.5|576
1624602300000|2021-06-25 06:25:00|62284.9|62269.9|62268.2|62253.2|62295.1|62277.8|62265.4|62247.8|739
1624602600000|2021-06-25 06:30:00|62268.3|62253.3|62248.7|62233.7|62282|62267|62247.9|62231.5|736
1624602900000|2021-06-25 06:35:00|62247.9|62232.9|62263.3|62248.3|62263.6|62248.6|62244.7|62228.4|701
1624603200000|2021-06-25 06:40:00|62263.2|62248.2|62243.7|62228.7|62264.7|62249.7|62240.5|62225.5|725
1624603500000|2021-06-25 06:45:00|62244.4|62229.4|62248.5|62233.5|62253.4|62238.4|62237.8|62222.8|665
1624603800000|2021-06-25 06:50:00|62248.7|62233.7|62260.4|62245.4|62265.3|62250.3|62244.8|62229.8|692
1624604100000|2021-06-25 06:55:00|62260.7|62245.7|62259.1|62244.1|62267.8|62252.8|62251.7|62236.7|642
1624604400000|2021-06-25 07:00:00|62258.7|62243.7|62255.3|62240.3|62271.2|62256.2|62249.3|62234.3|832
1624604700000|2021-06-25 07:05:00|62255.6|62240.6|62289.5|62274.5|62292.6|62277.6|62250.8|62235.8|850
1624605000000|2021-06-25 07:10:00|62288.6|62273.6|62268.4|62253.4|62297.6|62282.6|62267.9|62252.9|808
1624605300000|2021-06-25 07:15:00|62269.4|62254.4|62277.4|62262.4|62281.8|62266.8|62266.5|62251.5|820
1624605600000|2021-06-25 07:20:00|62277.3|62262.3|62294.8|62279.8|62299.5|62284.5|62277.2|62262.2|781
1624605900000|2021-06-25 07:25:00|62295|62280|62278.6|62263.6|62297.6|62282.6|62275.5|62260.5|762
1624606200000|2021-06-25 07:30:00|62278.7|62263.7|62274.6|62259.6|62288.7|62273.7|62274.4|62259.4|694
1624606500000|2021-06-25 07:35:00|62274.5|62259.5|62267.3|62252.3|62275.2|62260.2|62255.9|62238.5|656
1624606800000|2021-06-25 07:40:00|62267.2|62252.2|62273|62258|62275.6|62260.6|62260.9|62245.9|570
1624607100000|2021-06-25 07:45:00|62273.1|62258.1|62236.6|62221.6|62273.6|62258.6|62236.1|62221.1|782
1624607400000|2021-06-25 07:50:00|62236.8|62221.8|62237.7|62222.7|62247.3|62232.3|62230.5|62214|806
1624607700000|2021-06-25 07:55:00|62238.1|62223.1|62247.7|62227.7|62251.4|62236.4|62231.7|62216.7|769
1624608000000|2021-06-25 08:00:00|62247.6|62227.6|62256.1|62241.1|62260.6|62245.4|62246.4|62227.6|800
1624608300000|2021-06-25 08:05:00|62256|62241|62276.3|62261.3|62282.5|62267.5|62253.4|62238.4|729
1624608600000|2021-06-25 08:10:00|62276|62261|62278.5|62263.5|62286.6|62271.6|62273.5|62256|690
1624608900000|2021-06-25 08:15:00|62278.2|62263.2|62249.5|62234.5|62282.6|62267.6|62246.6|62231.6|685
1624609200000|2021-06-25 08:20:00|62249.4|62234.4|62268.6|62253.6|62269.6|62254.6|62245.9|62230.9|703
1624609500000|2021-06-25 08:25:00|62268.5|62253.5|62274.3|62259.3|62283.2|62268.2|62264|62249|667
1624609800000|2021-06-25 08:30:00|62273.3|62258.3|62286.3|62271.3|62286.8|62271.8|62264.6|62247.5|699
1624610100000|2021-06-25 08:35:00|62286.5|62271.5|62284.2|62269.2|62291.1|62276.1|62269.5|62254.5|674
1624610400000|2021-06-25 08:40:00|62284|62269|62278.8|62263.8|62285|62270|62268.6|62253|631
1624610700000|2021-06-25 08:45:00|62278.3|62263.3|62284.9|62269.9|62293|62278|62273.4|62258.4|632
1624611000000|2021-06-25 08:50:00|62285.3|62270.3|62286.7|62271.7|62295.8|62280.8|62273.6|62258.6|748
1624611300000|2021-06-25 08:55:00|62286.6|62271.6|62270.9|62255.9|62288.7|62273.7|62265.3|62250.3|689
1624611600000|2021-06-25 09:00:00|62271.2|62256.2|62259.7|62244.7|62277.4|62262.4|62259.6|62244.6|765
1624611900000|2021-06-25 09:05:00|62257.5|62242.5|62273|62258|62276.7|62260.4|62252.2|62237.2|740
1624612200000|2021-06-25 09:10:00|62271.5|62256.5|62277.9|62262.9|62285.1|62270.1|62270|62254.2|713
1624612500000|2021-06-25 09:15:00|62277.6|62262.6|62281|62266|62284.3|62269.3|62271|62256|638
1624612800000|2021-06-25 09:20:00|62280.9|62265.9|62278.6|62263.6|62287.3|62271.9|62270|62255|625
1624613100000|2021-06-25 09:25:00|62278.4|62263.4|62281.7|62266.7|62289.8|62274.8|62273|62256.3|634
1624613400000|2021-06-25 09:30:00|62281.9|62266.9|62277.2|62262.2|62296.2|62278.5|62276.6|62260.6|678
1624613700000|2021-06-25 09:35:00|62276.8|62261.8|62287.9|62272.9|62293.6|62278.6|62274.3|62259.3|601
1624614000000|2021-06-25 09:40:00|62288|62273|62289.8|62274.8|62293.6|62278.6|62279.2|62264.2|657
1624614300000|2021-06-25 09:45:00|62289.6|62274.6|62271|62256|62290.3|62275.3|62265.8|62250.3|682
1624614600000|2021-06-25 09:50:00|62271.3|62256.3|62273.6|62258.6|62280.4|62265.4|62265.8|62250.5|729
1624614900000|2021-06-25 09:55:00|62275.4|62260.4|62272.6|62257.6|62277.1|62262.1|62260|62245|626
1624615200000|2021-06-25 10:00:00|62272.3|62257.3|62295.8|62280.8|62296.7|62281.7|62268.6|62253.6|681
1624615500000|2021-06-25 10:05:00|62295.7|62280.7|62283.3|62268.3|62300.8|62285.8|62283.1|62267.7|622
1624615800000|2021-06-25 10:10:00|62283.4|62268.4|62287.9|62272.9|62289.1|62274.1|62277.5|62262.5|640
1624616100000|2021-06-25 10:15:00|62288.6|62273.6|62288.1|62273.1|62294.2|62277.1|62281.5|62263.8|676
1624616400000|2021-06-25 10:20:00|62287.8|62272.8|62283.2|62268.2|62291.5|62274.1|62279.7|62262.1|655
1624616700000|2021-06-25 10:25:00|62283.1|62268.1|62277|62262|62285.1|62270.1|62274|62259|615
1624617000000|2021-06-25 10:30:00|62276.6|62261.6|62278.8|62263.8|62290.2|62272.8|62275.1|62260|559
1624617300000|2021-06-25 10:35:00|62279.1|62264.1|62279.3|62264.3|62289.1|62273.8|62276.3|62259.6|613
1624617600000|2021-06-25 10:40:00|62278.7|62263.7|62284.5|62269.5|62285.1|62270.1|62277.4|62262.1|580
1624617900000|2021-06-25 10:45:00|62284.6|62269.6|62279.1|62264.1|62284.8|62269.8|62276.4|62259.4|519
1624618200000|2021-06-25 10:50:00|62279.3|62264.3|62270.2|62255.2|62283.8|62268.8|62269.9|62254.9|568
1624618500000|2021-06-25 10:55:00|62269.9|62254.9|62256.5|62241.5|62271.6|62256.6|62254.3|62237.3|657
1624618800000|2021-06-25 11:00:00|62256.6|62241.6|62260|62245|62264.7|62249.7|62249.7|62231.6|643
1624619100000|2021-06-25 11:05:00|62260.7|62245.7|62264.2|62249.2|62272.2|62257.2|62258.8|62243|632
1624619400000|2021-06-25 11:10:00|62264.6|62249.6|62274.3|62254.3|62274.3|62257.8|62257.7|62240.2|611
1624619700000|2021-06-25 11:15:00|62270.6|62255.6|62270.3|62255.3|62274.5|62258.8|62265.9|62250.9|564
1624620000000|2021-06-25 11:20:00|62270|62255|62280.3|62265.3|62287.2|62272.2|62269.4|62254.4|576
1624620300000|2021-06-25 11:25:00|62280.4|62265.4|62267.4|62252.4|62285.6|62268.6|62267.1|62252.1|570
1624620600000|2021-06-25 11:30:00|62267.5|62252.5|62260.4|62245.4|62271.9|62256.9|62256.9|62241.9|633
1624620900000|2021-06-25 11:35:00|62260.3|62245.3|62263.2|62248.2|62266.5|62251.5|62246.8|62231.8|650
1624621200000|2021-06-25 11:40:00|62263.1|62248.1|62266.5|62251.5|62274.6|62258|62261.9|62246.2|569
1624621500000|2021-06-25 11:45:00|62266.1|62251.1|62258.4|62243.4|62276.8|62261.5|62252.3|62237.3|684
1624621800000|2021-06-25 11:50:00|62258.3|62243.3|62266.1|62251.1|62272.8|62257.8|62257.8|62242.8|660
1624622100000|2021-06-25 11:55:00|62266.8|62251.8|62281.5|62266.5|62294.5|62279.5|62266.5|62251.5|863
1624622400000|2021-06-25 12:00:00|62281.6|62266.6|62249.5|62229.5|62281.6|62266.6|62246.4|62229.3|867
1624622700000|2021-06-25 12:05:00|62246.9|62231.9|62244.7|62229.7|62257.1|62242.1|62236.9|62219.7|703
1624623000000|2021-06-25 12:10:00|62244.4|62229.4|62238|62223|62259.8|62242|62236.9|62221.9|774
1624623300000|2021-06-25 12:15:00|62237.9|62222.9|62237.6|62222.6|62240.8|62225.8|62224.8|62209.8|793
1624623600000|2021-06-25 12:20:00|62237.1|62222.1|62231|62216|62242.4|62225.5|62228.5|62213.5|724
1624623900000|2021-06-25 12:25:00|62230.6|62215.6|62239.1|62219.1|62244.5|62226.9|62215.2|62200.2|755
1624624200000|2021-06-25 12:30:00|62239.3|62219.3|62186.1|62171.1|62241|62221|62154.8|62137.7|1098
1624624500000|2021-06-25 12:35:00|62187.9|62172.9|62219|62204|62220.6|62204.9|62181.6|62164.5|998
1624624800000|2021-06-25 12:40:00|62218.9|62203.9|62213.8|62198.8|62231.9|62214.5|62201.5|62184.1|936
1624625100000|2021-06-25 12:45:00|62213.2|62198.2|62212|62197|62220.2|62205.2|62199.5|62184.2|907
1624625400000|2021-06-25 12:50:00|62211.6|62196.6|62213.6|62193.6|62216.2|62198.8|62188.9|62173.9|936
1624625700000|2021-06-25 12:55:00|62210.1|62195.1|62194.4|62179.4|62216.7|62201.7|62194.4|62177.5|830
1624626000000|2021-06-25 13:00:00|62194.1|62179.1|62179.9|62164.9|62195.9|62179.1|62166.6|62151.6|907
1624626300000|2021-06-25 13:05:00|62178.8|62163.8|62171.8|62156.8|62187.4|62172.4|62167.5|62152.5|902
1624626600000|2021-06-25 13:10:00|62171.3|62156.3|62149.8|62134.8|62172.7|62156.6|62146.4|62131.4|848
1624626900000|2021-06-25 13:15:00|62149.5|62134.5|62151|62136|62164|62149|62147.7|62132.7|845
1624627200000|2021-06-25 13:20:00|62150.9|62135.9|62158.6|62143.6|62169.5|62154.5|62149.9|62134.9|749
1624627500000|2021-06-25 13:25:00|62159.1|62144.1|62156.8|62141.8|62162.3|62147.3|62141.7|62125.4|747
1624627800000|2021-06-25 13:30:00|62156.7|62141.7|62163.7|62148.7|62167|62151.7|62140.9|62124.5|918
1624628100000|2021-06-25 13:35:00|62163.6|62148.6|62173.4|62158.4|62177.7|62162.7|62160.2|62145.2|688
1624628400000|2021-06-25 13:40:00|62173.6|62158.6|62160.9|62145.9|62174.4|62159.4|62157.3|62142.3|699
1624628700000|2021-06-25 13:45:00|62160.6|62145.6|62136.8|62121.8|62163.1|62148.1|62136.5|62121.5|714
1624629000000|2021-06-25 13:50:00|62136.6|62121.6|62134.3|62119.3|62151.7|62136.7|62129.7|62114.7|721
1624629300000|2021-06-25 13:55:00|62137.6|62122.6|62112.4|62092.4|62137.6|62122.6|62103.9|62086.7|892
1624629600000|2021-06-25 14:00:00|62112.7|62092.7|62131.8|62116.8|62136.9|62121.6|62109.3|62091|976
1624629900000|2021-06-25 14:05:00|62132.2|62117.2|62151.2|62136.2|62157|62140.3|62117.3|62101.4|897
1624630200000|2021-06-25 14:10:00|62151.4|62136.4|62164.2|62149.2|62176.7|62161.7|62149.5|62134.5|939
1624630500000|2021-06-25 14:15:00|62164.1|62149.1|62157.7|62142.7|62172.8|62157.8|62153.3|62138.2|908
1624630800000|2021-06-25 14:20:00|62157.6|62142.6|62146.8|62126.8|62170.6|62155.6|62143.4|62126.8|857
1624631100000|2021-06-25 14:25:00|62145.2|62130.2|62147.9|62132.9|62155.3|62138.5|62142.3|62126.6|857
1624631400000|2021-06-25 14:30:00|62147.8|62132.8|62167.8|62152.8|62170|62155|62146.1|62131.1|894
1624631700000|2021-06-25 14:35:00|62167.7|62152.7|62170.4|62155.4|62174|62158.1|62159.8|62142.5|802
1624632000000|2021-06-25 14:40:00|62170.2|62155.2|62163.6|62148.6|62181.5|62166.5|62152.4|62135.4|856
1624632300000|2021-06-25 14:45:00|62164.7|62149.7|62197.5|62182.5|62199.4|62184.4|62162.9|62147.9|914
1624632600000|2021-06-25 14:50:00|62197.4|62182.4|62206.6|62191.6|62223.9|62207.5|62189.3|62170.7|1006
1624632900000|2021-06-25 14:55:00|62204.8|62189.8|62240.3|62225.3|62241.7|62226.7|62188.8|62173.8|1011
1624633200000|2021-06-25 15:00:00|62240.4|62225.4|62273|62258|62278.4|62260.7|62224.6|62207.5|1000
1624633500000|2021-06-25 15:05:00|62273.1|62258.1|62256.3|62241.3|62281.2|62266.2|62251.6|62236.6|952
1624633800000|2021-06-25 15:10:00|62256.5|62241.5|62251.3|62236.3|62270.3|62255.3|62246.7|62228.3|846
1624634100000|2021-06-25 15:15:00|62251.6|62236.6|62267.6|62252.6|62273.2|62258.2|62251.4|62236|756
1624634400000|2021-06-25 15:20:00|62267.7|62252.7|62271.1|62256.1|62280.8|62265|62252.8|62237.8|840
1624634700000|2021-06-25 15:25:00|62271.3|62256.3|62261.8|62246.8|62279.9|62264.9|62258|62242.7|766
1624635000000|2021-06-25 15:30:00|62261.6|62246.6|62259.6|62244.6|62264|62249|62253.4|62238.4|746
1624635300000|2021-06-25 15:35:00|62259.1|62244.1|62278.9|62258.9|62279.1|62261.5|62259.1|62243.7|680
1624635600000|2021-06-25 15:40:00|62278.7|62258.7|62280|62265|62282.3|62265.9|62265.9|62249.5|742
1624635900000|2021-06-25 15:45:00|62279.8|62264.8|62293.2|62278.2|62308.2|62290.7|62275|62260|802
1624636200000|2021-06-25 15:50:00|62292.9|62277.9|62299.3|62284.3|62305.5|62288.9|62286.5|62269.1|641
1624636500000|2021-06-25 15:55:00|62300.7|62285.7|62292.7|62277.7|62310.5|62293|62292.1|62274.9|747
1624636800000|2021-06-25 16:00:00|62292.8|62277.8|62299.2|62279.2|62302.7|62285|62291.5|62273.8|666
1624637100000|2021-06-25 16:05:00|62299.4|62279.4|62291.8|62276.8|62300.3|62280.3|62285|62266.7|565
1624637400000|2021-06-25 16:10:00|62291.9|62276.9|62293.5|62278.5|62307.2|62289.9|62285.1|62268.4|691
1624637700000|2021-06-25 16:15:00|62294.8|62279.8|62292.3|62277.3|62306.7|62290.3|62289.6|62272.4|558
1624638000000|2021-06-25 16:20:00|62291.8|62276.8|62306.6|62291.6|62309.8|62293|62291.8|62274.5|607
1624638300000|2021-06-25 16:25:00|62306.3|62291.3|62326.5|62311.5|62329.7|62313.5|62299.3|62282.6|615
1624638600000|2021-06-25 16:30:00|62326.3|62311.3|62318.9|62303.9|62332.8|62315.5|62315.9|62299.1|629
1624638900000|2021-06-25 16:35:00|62318.8|62303.8|62320.6|62305.6|62329.6|62313.2|62318.6|62301.3|618
1624639200000|2021-06-25 16:40:00|62321.5|62306.5|62311.3|62296.3|62322|62307|62310.3|62294.2|580
1624639500000|2021-06-25 16:45:00|62311.7|62296.7|62313.4|62298.4|62317.9|62300.3|62306.7|62291.5|542
1624639800000|2021-06-25 16:50:00|62313.3|62298.3|62311.4|62296.4|62316.4|62300.2|62301.5|62284.7|613
1624640100000|2021-06-25 16:55:00|62311.1|62296.1|62304|62289|62316|62298.2|62302.3|62286.3|642
1624640400000|2021-06-25 17:00:00|62303.9|62288.9|62305.3|62290.3|62315.1|62297.4|62301.5|62285.6|635
1624640700000|2021-06-25 17:05:00|62305.2|62290.2|62310.9|62295.9|62310.9|62295.9|62300.8|62284.7|515
1624641000000|2021-06-25 17:10:00|62310.4|62295.4|62310.9|62295.9|62313.6|62297.4|62303.8|62286.9|526
1624641300000|2021-06-25 17:15:00|62310.3|62295.3|62318.5|62303.5|62319.5|62304.5|62309.9|62293.5|545
1624641600000|2021-06-25 17:20:00|62318.6|62303.6|62324.5|62309.5|62327.9|62312.8|62318.1|62303.1|527
1624641900000|2021-06-25 17:25:00|62327.1|62307.1|62325.1|62310.1|62329|62311.7|62321.7|62305.1|485
1624642200000|2021-06-25 17:30:00|62325|62310|62337.1|62322.1|62339.2|62322.5|62320.2|62302.8|559
1624642500000|2021-06-25 17:35:00|62337|62322|62343.3|62328.3|62347.5|62330|62336.2|62319.8|619
1624642800000|2021-06-25 17:40:00|62343.5|62328.5|62334.7|62319.7|62344.8|62329.1|62333|62316.3|505
1624643100000|2021-06-25 17:45:00|62334.6|62319.6|62326.3|62311.3|62337.3|62322.3|62325.9|62308.4|611
1624643400000|2021-06-25 17:50:00|62326.2|62311.2|62326.5|62306.5|62335|62317.5|62323.9|62306.5|545
1624643700000|2021-06-25 17:55:00|62326.3|62306.3|62338.2|62323.2|62342.3|62324.7|62316.2|62298.5|588
1624644000000|2021-06-25 18:00:00|62340.7|62320.7|62341.1|62326.1|62345.6|62330.6|62335.7|62318.8|583
1624644300000|2021-06-25 18:05:00|62341|62326|62339.5|62324.5|62341.9|62326.3|62330.6|62313.9|547
1624644600000|2021-06-25 18:10:00|62340|62325|62336.1|62321.1|62344.2|62328.6|62335.8|62319.4|515
1624644900000|2021-06-25 18:15:00|62336|62321|62338.3|62323.3|62344.7|62329.7|62335.5|62320.5|523
1624645200000|2021-06-25 18:20:00|62338.7|62323.7|62346.6|62331.6|62347.6|62332.6|62337.9|62321.1|446
1624645500000|2021-06-25 18:25:00|62346.8|62331.8|62355.8|62335.8|62359|62342.6|62346.4|62331.4|475
1624645800000|2021-06-25 18:30:00|62355.9|62335.9|62353.2|62338.2|62357.5|62342.5|62347.6|62332.6|384
1624646100000|2021-06-25 18:35:00|62353.4|62338.4|62348.4|62333.4|62355|62338.7|62340.1|62325.1|445
1624646400000|2021-06-25 18:40:00|62348.3|62333.3|62348.3|62333.3|62359.6|62344.6|62348|62333|540
1624646700000|2021-06-25 18:45:00|62351.9|62331.9|62345.1|62330.1|62354|62337|62344.3|62325.3|505
1624647000000|2021-06-25 18:50:00|62346|62331|62333.5|62313.5|62349.2|62331|62327.8|62309.9|644
1624647300000|2021-06-25 18:55:00|62333.9|62313.9|62335.1|62320.1|62342.1|62324.1|62328.6|62310.3|624
1624647600000|2021-06-25 19:00:00|62334.8|62319.8|62331.5|62311.5|62338.4|62321.2|62329.5|62310.3|543
1624647900000|2021-06-25 19:05:00|62331.2|62311.2|62321.7|62301.7|62331.3|62311.4|62320|62301.1|454
1624648200000|2021-06-25 19:10:00|62321.6|62301.6|62318.5|62298.5|62324.1|62305.3|62316|62298.2|445
1624648500000|2021-06-25 19:15:00|62318.6|62298.6|62316|62296|62321.4|62303|62310.3|62291.6|413
1624648800000|2021-06-25 19:20:00|62311|62293.8|62318.6|62298.6|62322.5|62302.5|62311|62293.5|446
1624649100000|2021-06-25 19:25:00|62318.8|62298.8|62310.8|62295.8|62319.3|62299.6|62307.9|62289.8|443
1624649400000|2021-06-25 19:30:00|62310.3|62295.3|62309.4|62294.4|62315|62298.3|62309|62290.1|350
1624649700000|2021-06-25 19:35:00|62309.2|62294.2|62298.7|62278.7|62312|62294.2|62296.4|62278.7|359
1624650000000|2021-06-25 19:40:00|62298.6|62278.6|62286|62271|62299.4|62281.7|62285.3|62267.9|415
1624650300000|2021-06-25 19:45:00|62286.7|62271.7|62291.1|62276.1|62294.5|62277.2|62285.1|62267.6|437
1624650600000|2021-06-25 19:50:00|62291|62276|62288.6|62268.6|62292.5|62276|62281.3|62263.6|488
1624650900000|2021-06-25 19:55:00|62288.5|62268.5|62285.4|62270.4|62295.3|62278.1|62278.6|62261|709
1624651200000|2021-06-25 20:00:00|62287.5|62267.5|62281|62261|62287.5|62268.6|62279.2|62259.2|605
1624651500000|2021-06-25 20:05:00|62280.9|62260.9|62293|62273|62295.8|62277.1|62277.5|62257.5|362
1624651800000|2021-06-25 20:10:00|62291.6|62276.6|62292.3|62272.3|62298.7|62279.3|62285.4|62267.6|343
1624652100000|2021-06-25 20:15:00|62292.6|62272.6|62292.8|62277.8|62295.9|62277.8|62288.5|62270.4|239
1624652400000|2021-06-25 20:20:00|62293.3|62278.3|62307|62287|62308.6|62290.4|62292.1|62274.4|245
1624652700000|2021-06-25 20:25:00|62307.5|62287.5|62305.4|62285.4|62308.9|62291.6|62301.3|62283.3|821
1624653000000|2021-06-25 20:30:00|62305.2|62285.2|62291.4|62271.4|62306.1|62286.1|62290|62270|485
1624653300000|2021-06-25 20:35:00|62291.3|62271.3|62297.4|62277.4|62301.5|62281.5|62291|62271|229
1624653600000|2021-06-25 20:40:00|62297.2|62277.2|62292|62272|62304.6|62284.6|62291|62271|238
1624653900000|2021-06-25 20:45:00|62292.2|62272.2|62306.2|62286.2|62307.9|62287.9|62291.6|62271.6|307
1624654200000|2021-06-25 20:50:00|62306.3|62286.3|62305.3|62285.3|62313.5|62293.5|62302.6|62282.6|324
1624654500000|2021-06-25 20:55:00|62304.7|62284.7|62317.3|62297.3|62323.2|62303.2|62304|62284|256
1624824000000|2021-06-27 20:00:00|62343.3|62276.1|62363|62258.4|62363|62276.1|62343.3|62258.4|2
1624824300000|2021-06-27 20:05:00|62362||62362||62362||62362||1
1624824600000|2021-06-27 20:10:00|62346.7|62268|62346.7|62268|62346.7|62268|62346.7|62268|1
1624825200000|2021-06-27 20:20:00|62303.7|62273.7|62307.6|62277.6|62328.4|62298.4|62303.7|62273.7|8
1624825800000|2021-06-27 20:30:00|62319.4|62289.4|62319.5|62289.5|62339.5|62289.5|62319.4|62269.5|3
1624826100000|2021-06-27 20:35:00|62319.4|62289.4|62361.7|62258.3|62361.9|62289.4|62319.4|62258.3|3
1624826400000|2021-06-27 20:40:00|62319.4|62289.4|62339.7|62271.6|62339.7|62289.5|62319.4|62271.2|5
1624826700000|2021-06-27 20:45:00|62369.3|62262.3|62369.3|62262.3|62369.3|62262.3|62369.3|62262.3|1
1624827300000|2021-06-27 20:55:00|62379|62272|62319.4|62289.4|62379|62289.4|62319.4|62272|2
1624827600000|2021-06-27 21:00:00|62340.1|62270.2|62331|62301|62340.3|62301.3|62328.9|62270.2|6
1624827900000|2021-06-27 21:05:00|62331.5|62301.5|62323.9|62293.9|62342.9|62302.8|62323.9|62270.9|21
1624828200000|2021-06-27 21:10:00|62339.8|62273.2|62330|62300|62339.8|62300.7|62319|62270.8|22
1624828500000|2021-06-27 21:15:00|62329.3|62299.3|62322.1|62292.1|62330.7|62300.7|62319.7|62289.7|29
1624828800000|2021-06-27 21:20:00|62322.2|62292.2|62321.6|62291.6|62323.2|62293.2|62320|62290|18
1624829100000|2021-06-27 21:25:00|62321.5|62291.5|62327.9|62297.9|62331.2|62301.2|62321.5|62291.5|40
1624829400000|2021-06-27 21:30:00|62326.1|62296.1|62329.7|62299.7|62331.2|62301.2|62324.8|62294.8|60
1624829700000|2021-06-27 21:35:00|62329.8|62299.8|62327.3|62297.3|62333.8|62303.8|62318.2|62288.2|48
1624830000000|2021-06-27 21:40:00|62327.5|62297.5|62330.1|62300.1|62333|62303|62325.5|62295.5|48
1624830300000|2021-06-27 21:45:00|62329.1|62299.1|62308.2|62288.2|62333.1|62303.1|62299.8|62269.8|134
1624830600000|2021-06-27 21:50:00|62309.2|62289.2|62307.2|62287.2|62318|62298|62306.8|62286.8|143
1624830900000|2021-06-27 21:55:00|62307.1|62287.1|62307.1|62287.1|62312.1|62292.1|62304.7|62284.7|201
1624831200000|2021-06-27 22:00:00|62310.8|62290.8|62306.7|62286.7|62312.5|62292.5|62290.1|62270.1|438
1624831500000|2021-06-27 22:05:00|62305.9|62285.9|62303.1|62283.1|62311.1|62291.1|62302.9|62282.9|232
1624831800000|2021-06-27 22:10:00|62303.8|62283.8|62303.9|62283.9|62304.7|62284.7|62301.5|62281.5|206
1624832100000|2021-06-27 22:15:00|62304.3|62284.3|62301.2|62281.2|62309.6|62289.6|62300.6|62280.6|244
1624832400000|2021-06-27 22:20:00|62300.9|62280.9|62298|62278|62302.5|62282.5|62296.1|62276.1|217
1624832700000|2021-06-27 22:25:00|62298.3|62278.3|62296.9|62276.9|62302|62282|62295.5|62275.5|209
1624833000000|2021-06-27 22:30:00|62296.8|62276.8|62296.7|62276.7|62302.4|62282.4|62295.2|62275.2|240
1624833300000|2021-06-27 22:35:00|62296.8|62276.8|62301.7|62281.7|62304.1|62284.1|62295.2|62275.2|256
1624833600000|2021-06-27 22:40:00|62301.8|62281.8|62309.2|62289.2|62314.9|62294.9|62301|62281|242
1624833900000|2021-06-27 22:45:00|62309.3|62289.3|62306.5|62286.5|62314.3|62294.3|62300.7|62280.7|336
1624834200000|2021-06-27 22:50:00|62306.6|62286.6|62302.8|62282.8|62307.8|62287.8|62301.8|62281.8|345
1624834500000|2021-06-27 22:55:00|62303|62283|62297.5|62277.5|62303.6|62283.6|62295.9|62275.9|297
1624834800000|2021-06-27 23:00:00|62295.8|62275.8|62301|62281|62301.5|62281.5|62288.9|62268.9|309
1624835100000|2021-06-27 23:05:00|62301.1|62281.1|62297.1|62277.1|62301.2|62281.2|62293.7|62273.7|220
1624835400000|2021-06-27 23:10:00|62296.6|62276.6|62293.3|62273.3|62299.6|62279.6|62293.1|62273.1|193
1624835700000|2021-06-27 23:15:00|62293|62273|62293.3|62273.3|62294.6|62274.6|62289.1|62269.1|302
1624836000000|2021-06-27 23:20:00|62292.6|62272.6|62296.1|62276.1|62296.1|62276.1|62292.2|62272.2|201
1624836300000|2021-06-27 23:25:00|62294.6|62274.6|62300.3|62280.3|62306.3|62286.3|62293.1|62273.1|279
1624836600000|2021-06-27 23:30:00|62300.2|62280.2|62298.1|62278.1|62305.7|62285.7|62298.1|62278.1|240
1624836900000|2021-06-27 23:35:00|62298.2|62278.2|62293.7|62273.7|62301.4|62281.4|62290.5|62270.5|275
1624837200000|2021-06-27 23:40:00|62293.3|62273.3|62295.5|62275.5|62297|62277|62292.5|62272.5|224
1624837500000|2021-06-27 23:45:00|62296.2|62276.2|62293.2|62273.2|62297.7|62277.7|62289.5|62269.5|233
1624837800000|2021-06-27 23:50:00|62293.1|62273.1|62287.5|62267.5|62294.9|62274.9|62287.5|62267.5|312
1624838100000|2021-06-27 23:55:00|62287.4|62267.4|62281.8|62261.8|62287.9|62267.9|62280.1|62260.1|320
1624838400000|2021-06-28 00:00:00|62282.1|62262.1|62320|62300|62321|62301|62282|62262|629
1624838700000|2021-06-28 00:05:00|62321.2|62301.2|62324.4|62304.4|62329.7|62309.7|62318.1|62298.1|489
1624839000000|2021-06-28 00:10:00|62324.5|62304.5|62324.9|62304.9|62327.6|62307.6|62313.2|62293.2|430
1624839300000|2021-06-28 00:15:00|62324.8|62304.8|62308.4|62288.4|62325.6|62305.6|62303.7|62283.7|442
1624839600000|2021-06-28 00:20:00|62308.5|62288.5|62313.3|62293.3|62313.6|62294.4|62306.1|62286.1|287
1624839900000|2021-06-28 00:25:00|62313.4|62293.4|62303.1|62283.1|62313.7|62295.3|62302.4|62282.4|326
1624840200000|2021-06-28 00:30:00|62305.1|62285.1|62310.4|62290.4|62314.4|62294.4|62303.3|62283.3|354
1624840500000|2021-06-28 00:35:00|62310.6|62290.6|62309.5|62289.5|62311.4|62293|62305.5|62285.5|371
1624840800000|2021-06-28 00:40:00|62309.8|62289.8|62314.1|62294.1|62314.4|62294.4|62304|62284|366
1624841100000|2021-06-28 00:45:00|62314.2|62294.2|62321.1|62301.1|62322.2|62302.2|62310.8|62292.9|523
1624841400000|2021-06-28 00:50:00|62321.2|62301.2|62317.4|62297.4|62326.7|62306.7|62315.2|62295.2|649
1624841700000|2021-06-28 00:55:00|62319.8|62299.8|62307.7|62287.7|62322|62302|62307|62287|549
1624842000000|2021-06-28 01:00:00|62308.8|62288.8|62308.2|62288.2|62316.3|62296.3|62304.5|62284.5|606
1624842300000|2021-06-28 01:05:00|62308.1|62288.1|62308.1|62288.1|62311.2|62291.2|62299.6|62279.6|529
1624842600000|2021-06-28 01:10:00|62307.9|62287.9|62304|62284|62308|62288|62301.1|62281.1|388
1624842900000|2021-06-28 01:15:00|62304.5|62284.5|62324.7|62304.7|62324.8|62304.8|62304.3|62284.3|514
1624843200000|2021-06-28 01:20:00|62324.8|62304.8|62336.7|62316.7|62341.6|62321.6|62314|62294|647
1624843500000|2021-06-28 01:25:00|62336.8|62316.8|62367|62347|62368.7|62348.7|62336.8|62316.8|689
1624843800000|2021-06-28 01:30:00|62366.8|62346.8|62364|62344|62367.6|62347.6|62359.3|62339.3|681
1624844100000|2021-06-28 01:35:00|62364.1|62344.1|62381|62361|62382.3|62362.3|62359.9|62339.9|706
1624844400000|2021-06-28 01:40:00|62380.9|62360.9|62376|62356|62382.3|62362.3|62365.1|62345.1|645
1624844700000|2021-06-28 01:45:00|62375.9|62355.9|62371.1|62351.1|62378.7|62358.7|62367.4|62347.4|521
1624845000000|2021-06-28 01:50:00|62371.2|62351.2|62354.7|62334.7|62371.2|62351.2|62354.3|62334.3|526
1624845300000|2021-06-28 01:55:00|62354.6|62334.6|62363.5|62343.5|62364.2|62344.2|62354.5|62334.5|553
1624845600000|2021-06-28 02:00:00|62363.6|62343.6|62379|62359|62379.6|62359.6|62362.6|62342.6|608
1624845900000|2021-06-28 02:05:00|62379.1|62359.1|62381.6|62361.6|62384.1|62364.1|62376|62356|614
1624846200000|2021-06-28 02:10:00|62381.3|62361.3|62383.8|62363.8|62384.5|62364.5|62376|62356|608
1624846500000|2021-06-28 02:15:00|62383.7|62363.7|62374.8|62354.8|62394.6|62374.6|62374.2|62354.2|638
1624846800000|2021-06-28 02:20:00|62374.6|62354.6|62374.4|62354.4|62375.7|62356.5|62369.5|62349.5|463
1624847100000|2021-06-28 02:25:00|62374.5|62354.5|62374.1|62354.1|62382.1|62362.1|62370.8|62353.3|387
1624847400000|2021-06-28 02:30:00|62374.2|62354.2|62371|62351|62381|62361|62369.6|62349.6|502
1624847700000|2021-06-28 02:35:00|62370.8|62350.8|62372.3|62352.3|62374.9|62354.9|62366.7|62349.1|389
1624848000000|2021-06-28 02:40:00|62372.2|62352.2|62371.5|62351.5|62373.9|62356.3|62367.7|62348|339
1624848300000|2021-06-28 02:45:00|62371.7|62351.7|62368|62348|62377.8|62357.8|62365.9|62345.9|449
1624848600000|2021-06-28 02:50:00|62367.9|62347.9|62372.5|62352.5|62378.3|62359.4|62367.4|62347.9|514
1624848900000|2021-06-28 02:55:00|62372.2|62352.2|62373.8|62353.8|62376.3|62356.3|62365.5|62345.5|513
1624849200000|2021-06-28 03:00:00|62373.7|62353.7|62374.1|62354.1|62379.1|62359.4|62370.7|62351|450
1624849500000|2021-06-28 03:05:00|62374.2|62354.2|62374.7|62354.7|62378.7|62358.7|62370.4|62352.7|321
1624849800000|2021-06-28 03:10:00|62374.6|62354.6|62378|62358|62380.5|62361.8|62371.4|62354.3|412
1624850100000|2021-06-28 03:15:00|62377.5|62357.5|62377.9|62357.9|62379.4|62359.7|62373.3|62354.9|394
1624850400000|2021-06-28 03:20:00|62377.8|62357.8|62380.8|62360.8|62383.5|62363.5|62374.3|62355.5|369
1624850700000|2021-06-28 03:25:00|62380.7|62360.7|62383.2|62363.2|62388.4|62368.4|62380.7|62360.7|429
1624851000000|2021-06-28 03:30:00|62383.3|62363.3|62377.5|62357.5|62387|62368.7|62377.5|62357.5|391
1624851300000|2021-06-28 03:35:00|62377.8|62357.8|62373.6|62353.6|62378.6|62358.6|62372.3|62353|384
1624851600000|2021-06-28 03:40:00|62373.3|62353.3|62369.2|62349.2|62373.5|62354.6|62366.2|62348.7|330
1624851900000|2021-06-28 03:45:00|62369.1|62349.1|62372.7|62352.7|62373|62353|62366.4|62349.1|384
1624852200000|2021-06-28 03:50:00|62372.8|62352.8|62373.3|62353.3|62376.1|62358.6|62370|62351.4|371
1624852500000|2021-06-28 03:55:00|62373.4|62353.4|62368|62348|62374.7|62355.5|62364.1|62344.1|393
1624852800000|2021-06-28 04:00:00|62367.9|62347.9|62364.9|62344.9|62371.4|62352.4|62359|62341.3|432
1624853100000|2021-06-28 04:05:00|62365.1|62345.1|62367.4|62347.4|62368.1|62348.1|62362|62343.9|413
1624853400000|2021-06-28 04:10:00|62367.5|62347.5|62369.1|62349.1|62373.5|62356.2|62364.1|62345.7|362
1624853700000|2021-06-28 04:15:00|62369.2|62349.2|62370.6|62350.6|62371.5|62352.5|62365.6|62346.6|371
1624854000000|2021-06-28 04:20:00|62370.7|62350.7|62362.7|62347.7|62371.5|62351.5|62361.4|62341.9|378
1624854300000|2021-06-28 04:25:00|62362.6|62347.6|62364.1|62344.1|62368|62348|62360.4|62341.6|388
1624854600000|2021-06-28 04:30:00|62364|62344|62366.6|62346.6|62372|62352|62362.8|62342.8|507
1624854900000|2021-06-28 04:35:00|62366.5|62346.5|62377.3|62357.3|62378.5|62358.5|62365|62345|453
1624855200000|2021-06-28 04:40:00|62377.5|62357.5|62385.6|62365.6|62385.6|62365.6|62375|62356.9|446
1624855500000|2021-06-28 04:45:00|62385.5|62365.5|62383.9|62363.9|62385.5|62367.2|62380.3|62361.8|339
1624855800000|2021-06-28 04:50:00|62383.8|62363.8|62375.7|62355.7|62384.8|62366.7|62372.3|62355.1|357
1624856100000|2021-06-28 04:55:00|62375.5|62355.5|62381|62361|62383.6|62363.6|62372.6|62355|445
1624856400000|2021-06-28 05:00:00|62380.5|62360.5|62374.5|62354.5|62384.2|62365.9|62374.5|62354.5|411
1624856700000|2021-06-28 05:05:00|62374.2|62354.2|62374.2|62354.2|62376.7|62358.2|62369.3|62349.3|450
1624857000000|2021-06-28 05:10:00|62374.4|62354.4|62379.2|62359.2|62380.3|62361|62370|62351.7|458
1624857300000|2021-06-28 05:15:00|62378.7|62358.7|62369.6|62354.6|62379|62361.4|62369.6|62351.4|464
1624857600000|2021-06-28 05:20:00|62369.8|62354.8|62369.9|62349.9|62373.3|62354.9|62363.6|62345.7|398
1624857900000|2021-06-28 05:25:00|62369.6|62349.6|62365.5|62345.5|62371.8|62353.3|62362.3|62343.6|455
1624858200000|2021-06-28 05:30:00|62365.6|62345.6|62353.9|62333.9|62366.3|62346.3|62352.3|62332.3|809
1624858500000|2021-06-28 05:35:00|62353.7|62333.7|62360.7|62340.7|62366.2|62346.2|62353.7|62333.7|534
1624858800000|2021-06-28 05:40:00|62360.4|62340.4|62360.9|62340.9|62364.7|62346.4|62357.3|62339.5|425
1624859100000|2021-06-28 05:45:00|62360.3|62340.3|62356.3|62336.3|62361.3|62343.8|62355.4|62335.9|378
1624859400000|2021-06-28 05:50:00|62356.2|62336.2|62362.5|62342.5|62363.1|62344.7|62348.4|62329.1|463
1624859700000|2021-06-28 05:55:00|62361.8|62341.8|62363.6|62343.6|62371.6|62353|62355.1|62336.6|662
1624860000000|2021-06-28 06:00:00|62363.5|62343.5|62366|62346|62378.3|62360.2|62353|62333.7|810
1624860300000|2021-06-28 06:05:00|62365.7|62345.7|62359.2|62344.2|62368.1|62349.4|62348.3|62331.6|689
1624860600000|2021-06-28 06:10:00|62359.6|62344.6|62356.2|62341.2|62374.1|62357.1|62351.7|62334.2|710
1624860900000|2021-06-28 06:15:00|62357.5|62342.5|62353|62338|62370|62352.8|62349.2|62333.3|598
1624861200000|2021-06-28 06:20:00|62353.2|62338.2|62352.9|62337.9|62357.6|62341.8|62347.1|62329.1|595
1624861500000|2021-06-28 06:25:00|62353.4|62338.4|62331.9|62311.9|62354.9|62339.8|62326.6|62311.6|813
1624861800000|2021-06-28 06:30:00|62330|62315|62337.9|62322.9|62341.5|62326.5|62327.8|62312.8|735
1624862100000|2021-06-28 06:35:00|62338|62323|62327.5|62312.5|62343.6|62327|62327.5|62312.5|673
1624862400000|2021-06-28 06:40:00|62327.6|62312.6|62334.9|62319.9|62339.4|62324.4|62320.8|62305.8|662
1624862700000|2021-06-28 06:45:00|62335.3|62320.3|62337.2|62322.2|62344.2|62329.2|62335.2|62320.2|636
1624863000000|2021-06-28 06:50:00|62337.5|62322.5|62336.8|62321.8|62340.6|62325.6|62326.5|62311.5|678
1624863300000|2021-06-28 06:55:00|62335.4|62320.4|62336.4|62321.4|62337.5|62322.5|62323|62308|811
1624863600000|2021-06-28 07:00:00|62336.3|62321.3|62276.1|62261.1|62355.3|62335.7|62275.7|62260.7|989
1624863900000|2021-06-28 07:05:00|62276.3|62261.3|62269.8|62254.8|62286.4|62271.4|62267.9|62251|856
1624864200000|2021-06-28 07:10:00|62267.6|62252.6|62276.1|62261.1|62284.4|62269.4|62263.8|62248.8|830
1624864500000|2021-06-28 07:15:00|62275|62260|62280.9|62265.9|62283.8|62268.8|62267.5|62252.5|730
1624864800000|2021-06-28 07:20:00|62280.8|62265.8|62270.1|62255.1|62284.6|62268.1|62267.8|62252.8|760
1624865100000|2021-06-28 07:25:00|62270.2|62255.2|62299.5|62279.5|62299.9|62283.6|62267.8|62252.8|876
1624865400000|2021-06-28 07:30:00|62300|62285|62270.5|62255.5|62302.4|62287.4|62265.2|62250.2|806
1624865700000|2021-06-28 07:35:00|62271.1|62256.1|62280.7|62265.7|62285.2|62270.2|62267|62252|799
1624866000000|2021-06-28 07:40:00|62280.2|62265.2|62283.9|62268.9|62299|62284|62279.7|62264.7|774
1624866300000|2021-06-28 07:45:00|62284|62269|62287|62272|62293.6|62278.6|62283.7|62268.7|651
1624866600000|2021-06-28 07:50:00|62287.2|62272.2|62298|62283|62299.8|62284.8|62286.6|62271.6|688
1624866900000|2021-06-28 07:55:00|62298.4|62283.4|62278.8|62263.8|62298.4|62283.4|62276.4|62261.4|844
1624867200000|2021-06-28 08:00:00|62278.1|62263.1|62295.5|62280.5|62297.7|62282.7|62277.3|62262.3|856
1624867500000|2021-06-28 08:05:00|62295.7|62280.7|62317.5|62302.5|62320.5|62305.5|62294.4|62279.4|846
1624867800000|2021-06-28 08:10:00|62317.7|62302.7|62326.9|62311.9|62333.2|62317.3|62312.5|62297.5|877
1624868100000|2021-06-28 08:15:00|62326.8|62311.8|62354|62339|62355.3|62339|62320.6|62305.6|840
1624868400000|2021-06-28 08:20:00|62353.7|62338.7|62349.6|62334.6|62363.6|62348.6|62346.4|62331.4|882
1624868700000|2021-06-28 08:25:00|62349.1|62334.1|62344.4|62329.4|62352.8|62337.8|62336.8|62321.8|777
1624869000000|2021-06-28 08:30:00|62344.2|62329.2|62325.7|62310.7|62344.7|62329.7|62325.2|62310.2|762
1624869300000|2021-06-28 08:35:00|62325.5|62310.5|62331.7|62316.7|62332.6|62317.6|62312.3|62297.3|776
1624869600000|2021-06-28 08:40:00|62331.5|62316.5|62321.2|62306.2|62332.1|62317.1|62320.1|62305.1|663
1624869900000|2021-06-28 08:45:00|62320.4|62305.4|62283.9|62268.9|62320.9|62305.9|62280.3|62265.3|832
1624870200000|2021-06-28 08:50:00|62284.1|62269.1|62302.1|62287.1|62305.8|62290.8|62282.8|62267.8|722
1624870500000|2021-06-28 08:55:00|62302|62287|62280.7|62265.7|62302.9|62287.9|62273.1|62258.1|768
1624870800000|2021-06-28 09:00:00|62280.8|62265.8|62289.9|62274.9|62290.3|62275.3|62266.9|62251.9|760
1624871100000|2021-06-28 09:05:00|62290.7|62275.7|62297.1|62282.1|62299.4|62284.4|62279.1|62264.1|675
1624871400000|2021-06-28 09:10:00|62296.2|62281.2|62304.9|62289.9|62314.2|62299.2|62293.9|62278.9|686
1624871700000|2021-06-28 09:15:00|62303|62288|62321|62306|62323.3|62308.3|62298.4|62283.4|761
1624872000000|2021-06-28 09:20:00|62320.9|62305.9|62322.4|62307.4|62324.4|62309.4|62306.1|62289|583
1624872300000|2021-06-28 09:25:00|62322.5|62307.5|62308.6|62293.6|62322.8|62307.8|62308.4|62293.4|616
1624872600000|2021-06-28 09:30:00|62306.8|62291.8|62300.4|62285.4|62308.2|62293.2|62292.9|62277.9|771
1624872900000|2021-06-28 09:35:00|62300.3|62285.3|62294.7|62279.7|62308.8|62293.8|62288|62273|638
1624873200000|2021-06-28 09:40:00|62294.4|62279.4|62297.1|62282.1|62297.5|62282.5|62278|62263|679
1624873500000|2021-06-28 09:45:00|62296.9|62281.9|62295.8|62280.8|62297.3|62282.3|62286.7|62271.7|615
1624873800000|2021-06-28 09:50:00|62295.9|62280.9|62295.2|62280.2|62302.9|62287.9|62286.3|62271.3|610
1624874100000|2021-06-28 09:55:00|62295|62280|62304.9|62289.9|62306.3|62291.3|62294.1|62279.1|750
1624874400000|2021-06-28 10:00:00|62304.2|62289.2|62294.9|62279.9|62305.7|62290.7|62289.6|62274.6|644
1624874700000|2021-06-28 10:05:00|62295.6|62280.6|62296|62281|62298.5|62283.5|62280.9|62265.9|677
1624875000000|2021-06-28 10:10:00|62296.1|62281.1|62301.2|62286.2|62302.8|62287.8|62292.8|62277.8|597
1624875300000|2021-06-28 10:15:00|62300.7|62285.7|62302|62287|62307.2|62292.2|62297.5|62282.5|583
1624875600000|2021-06-28 10:20:00|62301.9|62286.9|62300.8|62285.8|62302.6|62287.6|62292|62277|525
1624875900000|2021-06-28 10:25:00|62300.7|62285.7|62290.2|62275.2|62306.5|62291.5|62289.5|62274.5|686
1624876200000|2021-06-28 10:30:00|62290.1|62275.1|62301.5|62286.5|62302.7|62287.7|62289.9|62274.9|634
1624876500000|2021-06-28 10:35:00|62301.4|62286.4|62316.5|62301.5|62319.1|62304.1|62298.6|62283.6|701
1624876800000|2021-06-28 10:40:00|62315.6|62300.6|62316|62301|62322|62307|62311.4|62296.4|691
1624877100000|2021-06-28 10:45:00|62315.9|62300.9|62304.4|62289.4|62322.5|62307.5|62304.2|62289.2|669
1624877400000|2021-06-28 10:50:00|62302.8|62287.8|62306.9|62291.9|62315.4|62299.6|62302.1|62287.1|642
1624877700000|2021-06-28 10:55:00|62306.8|62291.8|62300.1|62285.1|62312.5|62297.5|62295|62280|695
1624878000000|2021-06-28 11:00:00|62300|62285|62324.9|62309.9|62326.8|62311.8|62298.4|62283.4|799
1624878300000|2021-06-28 11:05:00|62324.8|62309.8|62333.7|62318.7|62338.8|62323.8|62323.1|62308.1|705
1624878600000|2021-06-28 11:10:00|62333.2|62318.2|62338.2|62323.2|62338.2|62323.2|62327|62312|617
1624878900000|2021-06-28 11:15:00|62340.3|62325.3|62332.9|62317.9|62342.9|62327.9|62327.3|62312.3|639
1624879200000|2021-06-28 11:20:00|62332.8|62317.8|62348.8|62333.8|62351.7|62336.7|62332.3|62317.3|670
1624879500000|2021-06-28 11:25:00|62348.7|62333.7|62359.3|62344.3|62367.1|62352.1|62348.1|62333.1|764
1624879800000|2021-06-28 11:30:00|62359.4|62344.4|62402.9|62387.9|62414.2|62399.2|62355.8|62340.8|869
1624880100000|2021-06-28 11:35:00|62401.9|62386.9|62441.9|62426.9|62452.2|62434.4|62399.5|62384.5|897
1624880400000|2021-06-28 11:40:00|62442.2|62427.2|62451|62436|62461.9|62446.9|62440.3|62425.3|921
1624880700000|2021-06-28 11:45:00|62451.1|62436.1|62471.6|62456.6|62473.3|62458.3|62446.8|62431.8|849
1624881000000|2021-06-28 11:50:00|62470.9|62455.9|62467|62452|62471.2|62456.2|62459.2|62444.2|823
1624881300000|2021-06-28 11:55:00|62466.8|62451.8|62463|62448|62475.4|62460.4|62459.4|62444.4|855
1624881600000|2021-06-28 12:00:00|62463.2|62448.2|62466.7|62451.7|62489|62474|62458.8|62443.8|908
1624881900000|2021-06-28 12:05:00|62465.9|62450.9|62466.4|62451.4|62473|62458|62463.2|62448.2|793
1624882200000|2021-06-28 12:10:00|62466.1|62451.1|62450.1|62435.1|62480.3|62465.3|62449.6|62434.6|753
1624882500000|2021-06-28 12:15:00|62449.8|62434.8|62451.2|62436.2|62461.3|62446.3|62443.1|62428.1|863
1624882800000|2021-06-28 12:20:00|62450.5|62435.5|62434.6|62419.6|62451|62436|62433.5|62418.5|781
1624883100000|2021-06-28 12:25:00|62434|62419|62424|62409|62442.3|62427.3|62421.7|62406.7|783
1624883400000|2021-06-28 12:30:00|62423.8|62408.8|62426.5|62411.5|62428.8|62413.8|62405.7|62390.7|825
1624883700000|2021-06-28 12:35:00|62426.3|62411.3|62433.4|62418.4|62438.7|62423.6|62415.8|62400.8|836
1624884000000|2021-06-28 12:40:00|62433.6|62418.6|62432.1|62417.1|62438.6|62423.6|62420|62405|829
1624884300000|2021-06-28 12:45:00|62432.2|62417.2|62408.7|62393.7|62435|62420|62402.6|62387.6|785
1624884600000|2021-06-28 12:50:00|62408.6|62393.6|62397.4|62382.4|62420.2|62405.2|62395.1|62380.1|744
1624884900000|2021-06-28 12:55:00|62397.2|62382.2|62389.7|62374.7|62404.1|62389.1|62377.2|62359.3|890
1624885200000|2021-06-28 13:00:00|62388.9|62373.9|62404.9|62389.9|62406.8|62390.5|62388.9|62373.6|795
1624885500000|2021-06-28 13:05:00|62405|62390|62383.1|62368.1|62416.4|62399.4|62379.8|62364.8|861
1624885800000|2021-06-28 13:10:00|62382.5|62367.5|62374.3|62359.3|62395.7|62380.7|62372.8|62357.8|744
1624886100000|2021-06-28 13:15:00|62374.4|62359.4|62375.5|62360.5|62380.7|62365.7|62365.7|62350.7|766
1624886400000|2021-06-28 13:20:00|62374.6|62359.6|62375.7|62360.7|62375.7|62360.7|62359.9|62344.9|766
1624886700000|2021-06-28 13:25:00|62375.6|62360.6|62391.9|62376.9|62391.9|62376.9|62375.1|62360.1|655
1624887000000|2021-06-28 13:30:00|62392.3|62377.3|62379.1|62364.1|62401.2|62386|62371.7|62356.7|696
1624887300000|2021-06-28 13:35:00|62379.2|62364.2|62425.5|62410.5|62428.1|62413.1|62376.5|62361.5|715
1624887600000|2021-06-28 13:40:00|62424.4|62409.4|62420.5|62405.5|62439.1|62424.1|62419|62404|711
1624887900000|2021-06-28 13:45:00|62419.6|62404.6|62415.8|62400.8|62430.8|62415.8|62401.2|62386.2|709
1624888200000|2021-06-28 13:50:00|62415.5|62400.5|62398.6|62383.6|62425|62410|62398.6|62383.6|906
1624888500000|2021-06-28 13:55:00|62398.5|62383.5|62360.5|62345.5|62399.2|62384.2|62357.9|62342.9|1008
1624888800000|2021-06-28 14:00:00|62360.8|62345.8|62333.3|62318.3|62374.9|62359.9|62322.8|62307.8|1006
1624889100000|2021-06-28 14:05:00|62333.2|62318.2|62339.5|62324.5|62364.5|62349.5|62329.2|62314.2|929
1624889400000|2021-06-28 14:10:00|62340.4|62325.4|62368.6|62353.6|62372.2|62357.2|62334.4|62319.4|856
1624889700000|2021-06-28 14:15:00|62368.5|62353.5|62345.6|62330.6|62371.7|62356.7|62335.6|62320.6|857
1624890000000|2021-06-28 14:20:00|62345.8|62330.8|62346.4|62331.4|62350|62335|62324.1|62309.1|800
1624890300000|2021-06-28 14:25:00|62346.6|62331.6|62369.4|62354.4|62369.7|62354.7|62345.4|62330.4|800
1624890600000|2021-06-28 14:30:00|62369.7|62354.7|62363.5|62348.5|62387.7|62372.7|62355|62340|846
1624890900000|2021-06-28 14:35:00|62363.3|62348.3|62343.3|62328.3|62363.8|62348.8|62341.6|62326.6|882
1624891200000|2021-06-28 14:40:00|62343.4|62328.4|62350.4|62335.4|62360.7|62345.7|62340.4|62325.4|831
1624891500000|2021-06-28 14:45:00|62349.8|62334.8|62300.3|62285.3|62350.5|62335.5|62290.3|62274.3|927
1624891800000|2021-06-28 14:50:00|62300.8|62285.8|62320.4|62305.4|62329.2|62313.2|62300.3|62284.1|954
1624892100000|2021-06-28 14:55:00|62320.6|62305.6|62357.9|62342.9|62362.7|62347.5|62320|62305|1056
1624892400000|2021-06-28 15:00:00|62357.1|62342.1|62327.5|62307.5|62363.4|62348.4|62322.3|62304|980
1624892700000|2021-06-28 15:05:00|62325.4|62310.4|62314.7|62299.7|62325.4|62310.4|62296|62279.6|849
1624893000000|2021-06-28 15:10:00|62314.3|62299.3|62330.3|62315.3|62330.8|62315.6|62304.4|62289.4|849
1624893300000|2021-06-28 15:15:00|62330.7|62315.7|62340.5|62325.5|62346.1|62331.1|62315.7|62297.1|857
1624893600000|2021-06-28 15:20:00|62340.3|62325.3|62331|62316|62347.7|62330.7|62327.1|62312.1|826
1624893900000|2021-06-28 15:25:00|62330.6|62315.6|62330.5|62315.5|62345.8|62330.8|62329.1|62311.4|798
1624894200000|2021-06-28 15:30:00|62330.6|62315.6|62337.5|62322.5|62343.3|62328.3|62328|62310.9|756
1624894500000|2021-06-28 15:35:00|62335.8|62320.8|62331.9|62316.9|62346.7|62331.7|62327.9|62312.9|827
1624894800000|2021-06-28 15:40:00|62331.7|62316.7|62322.8|62307.8|62337.3|62322.3|62321.5|62306.5|708
1624895100000|2021-06-28 15:45:00|62320.9|62305.9|62321.8|62306.8|62329|62311.8|62318.4|62303.1|667
1624895400000|2021-06-28 15:50:00|62321.2|62306.2|62329.9|62314.9|62331.7|62315.4|62309.8|62294.8|744
1624895700000|2021-06-28 15:55:00|62330.2|62315.2|62304|62289|62330.2|62315.2|62303.1|62288.1|699
1624896000000|2021-06-28 16:00:00|62305.6|62290.6|62312.2|62297.2|62316.3|62300.9|62297.3|62281.1|714
1624896300000|2021-06-28 16:05:00|62312.8|62297.8|62327.7|62312.7|62332.2|62316|62311.5|62296.5|683
1624896600000|2021-06-28 16:10:00|62327.9|62312.9|62324.8|62309.8|62335.1|62320.1|62324|62309|600
1624896900000|2021-06-28 16:15:00|62324.9|62309.9|62324.2|62309.2|62331.4|62314.7|62320.9|62305.9|634
1624897200000|2021-06-28 16:20:00|62324.1|62309.1|62332|62317|62337|62320.2|62320.8|62305.8|623
1624897500000|2021-06-28 16:25:00|62331.9|62316.9|62334.4|62319.4|62338.1|62323.1|62327|62312|673
1624897800000|2021-06-28 16:30:00|62334.5|62319.5|62361|62346|62363.8|62346.7|62333.2|62318.2|767
1624898100000|2021-06-28 16:35:00|62361.1|62346.1|62378.7|62363.7|62379.4|62364.4|62358.4|62343.2|525
1624898400000|2021-06-28 16:40:00|62377.9|62362.9|62385.5|62370.5|62385.5|62370.5|62373.1|62358.1|655
1624898700000|2021-06-28 16:45:00|62385.2|62370.2|62376.8|62361.8|62387|62372|62370.8|62355.8|610
1624899000000|2021-06-28 16:50:00|62376.4|62361.4|62387.3|62372.3|62388|62373|62366.3|62351.3|537
1624899300000|2021-06-28 16:55:00|62387.4|62372.4|62379|62364|62392.8|62375.6|62375|62357.3|597
1624899600000|2021-06-28 17:00:00|62379.3|62364.3|62376.4|62361.4|62379.9|62364.9|62367.5|62352.5|601
1624899900000|2021-06-28 17:05:00|62376.3|62361.3|62373|62358|62376.7|62361.7|62368.1|62353.1|554
1624900200000|2021-06-28 17:10:00|62373.4|62358.4|62360.4|62345.4|62375.4|62359.5|62358|62343|612
1624900500000|2021-06-28 17:15:00|62360.5|62345.5|62362.4|62347.4|62376.6|62361.6|62357.4|62342.4|507
1624900800000|2021-06-28 17:20:00|62362.3|62347.3|62365.1|62350.1|62370|62353.6|62354.5|62337.1|605
1624901100000|2021-06-28 17:25:00|62366.2|62351.2|62376.4|62361.4|62379.8|62364.8|62361.7|62346.7|628
1624901400000|2021-06-28 17:30:00|62376.3|62361.3|62368.8|62353.8|62376.8|62361.8|62366.9|62350.1|465
1624901700000|2021-06-28 17:35:00|62368.7|62353.7|62363.1|62348.1|62378|62363|62357.3|62342.3|541
1624902000000|2021-06-28 17:40:00|62363|62348|62355.5|62340.5|62364|62349|62355.1|62337.3|545
1624902300000|2021-06-28 17:45:00|62355.6|62340.6|62347.3|62332.3|62355.6|62340.6|62343|62325.7|527
1624902600000|2021-06-28 17:50:00|62347.7|62332.7|62362.2|62347.2|62363.1|62348.1|62345.4|62330.4|432
1624902900000|2021-06-28 17:55:00|62363.4|62348.4|62369.3|62354.3|62369.3|62354.3|62356.8|62341.8|548
1624903200000|2021-06-28 18:00:00|62369.1|62354.1|62389.6|62374.6|62391.7|62376.7|62369.1|62354.1|589
1624903500000|2021-06-28 18:05:00|62389.7|62374.7|62382.6|62367.6|62390|62375|62375.6|62360.6|604
1624903800000|2021-06-28 18:10:00|62382.7|62367.7|62388.8|62373.8|62389.8|62374.8|62380.7|62365.7|486
1624904100000|2021-06-28 18:15:00|62388.7|62373.7|62377.7|62362.7|62389.9|62373.9|62377.6|62360.3|462
1624904400000|2021-06-28 18:20:00|62377.8|62362.8|62361.5|62346.5|62380.6|62365.6|62361.1|62344.7|528
1624904700000|2021-06-28 18:25:00|62361.2|62346.2|62356.9|62341.9|62364|62349|62356.5|62341|457
1624905000000|2021-06-28 18:30:00|62357.1|62342.1|62349.7|62334.7|62358.4|62343.4|62347.2|62332.2|465
1624905300000|2021-06-28 18:35:00|62349.6|62334.6|62351.7|62336.7|62357.3|62342.3|62344.4|62329.4|477
1624905600000|2021-06-28 18:40:00|62351.5|62336.5|62348.1|62333.1|62351.9|62336.9|62345.1|62330.1|472
1624905900000|2021-06-28 18:45:00|62348.7|62333.7|62354.4|62334.4|62355.2|62340.2|62346.9|62331.9|385
1624906200000|2021-06-28 18:50:00|62354.3|62334.3|62354.4|62339.4|62354.8|62339.8|62344.6|62329.6|535
1624906500000|2021-06-28 18:55:00|62354|62339|62373.8|62358.8|62379.1|62364.1|62354|62337.5|620
1624906800000|2021-06-28 19:00:00|62373.6|62358.6|62369.1|62354.1|62374.6|62359.6|62363.4|62346.2|644
1624907100000|2021-06-28 19:05:00|62368.3|62353.3|62362.8|62347.8|62369.6|62354.6|62359.4|62344.4|344
1624907400000|2021-06-28 19:10:00|62363|62348|62374.3|62359.3|62376.4|62361.4|62362.6|62347.6|368
1624907700000|2021-06-28 19:15:00|62374.9|62359.9|62378.4|62363.4|62380|62365|62370.4|62355.4|396
1624908000000|2021-06-28 19:20:00|62378.1|62363.1|62373|62358|62378.3|62363.3|62372.6|62356.9|315
1624908300000|2021-06-28 19:25:00|62372.9|62357.9|62368.5|62353.5|62374.8|62358.8|62365.8|62350.8|320
1624908600000|2021-06-28 19:30:00|62368.8|62353.8|62364.6|62349.6|62371.3|62356.3|62363.3|62348.3|341
1624908900000|2021-06-28 19:35:00|62364.7|62349.7|62372.8|62357.8|62375.2|62360.2|62364.7|62349.7|388
1624909200000|2021-06-28 19:40:00|62372.6|62357.6|62364.5|62349.5|62374.1|62359.1|62364.3|62349.3|309
1624909500000|2021-06-28 19:45:00|62364.6|62349.6|62368|62353|62369.7|62354.7|62361.4|62346.4|425
1624909800000|2021-06-28 19:50:00|62367.1|62352.1|62371.2|62356.2|62372.8|62356.4|62364.9|62349.9|523
1624910100000|2021-06-28 19:55:00|62372.1|62357.1|62366.7|62351.7|62373.7|62358.7|62364.5|62349.5|524
1624910400000|2021-06-28 20:00:00|62367.1|62352.1|62367.5|62352.5|62372.5|62355.3|62363.9|62346|482
1624910700000|2021-06-28 20:05:00|62367.4|62352.4|62372.5|62352.5|62375.3|62357.7|62364.3|62348.5|328
1624911000000|2021-06-28 20:10:00|62372.8|62352.8|62375.7|62355.7|62376.8|62358.6|62371.4|62352.7|272
1624911300000|2021-06-28 20:15:00|62375.6|62355.6|62372.9|62357.9|62376.1|62358.7|62372.3|62354.5|168
1624911600000|2021-06-28 20:20:00|62375.2|62360.2|62372.6|62352.6|62378.2|62360.8|62368.7|62351.9|217
1624911900000|2021-06-28 20:25:00|62372.3|62352.3|62376.7|62356.7|62378.3|62361.5|62367.5|62349.7|286
1624912200000|2021-06-28 20:30:00|62376.5|62356.5|62380.5|62360.5|62382.2|62363.2|62375.3|62355.4|236
1624912500000|2021-06-28 20:35:00|62380.4|62360.4|62377.3|62357.3|62381.8|62361.8|62374.7|62357|224
1624912800000|2021-06-28 20:40:00|62377.4|62357.4|62377.9|62357.9|62380.2|62360.7|62374.5|62356.9|209
1624913100000|2021-06-28 20:45:00|62378.3|62358.3|62381.9|62361.9|62383.5|62363.5|62374.4|62354.4|336
1624913400000|2021-06-28 20:50:00|62382.4|62362.4|62378.5|62358.5|62384|62364.8|62374.6|62354.6|294
1624913700000|2021-06-28 20:55:00|62378.3|62358.3|62381.4|62343.9|62383.7|62359.6|62370|62334.2|316
1624914000000|2021-06-28 21:00:00|62374.7|62317|62393.2|62347|62393.3|62348.3|62355.9|62308|99
1624914300000|2021-06-28 21:05:00|62398.9|62344|62386|62333.5|62399|62350.8|62353.8|62298.5|190
1624914600000|2021-06-28 21:10:00|62388.8|62326.5|62369.4|62333.6|62390|62348.1|62359.3|62319.5|102
1624914900000|2021-06-28 21:15:00|62364.6|62337.8|62370.9|62332.5|62372.2|62343.5|62356.9|62329.5|87
1624915200000|2021-06-28 21:20:00|62355.9|62340.9|62362.5|62340.3|62370|62343|62355.9|62332.6|95
1624915500000|2021-06-28 21:25:00|62360.7|62340.7|62365.1|62343.4|62387|62346.5|62359.5|62335.4|116
1624915800000|2021-06-28 21:30:00|62366.1|62342.2|62374.7|62344.4|62381.1|62352.8|62363.1|62340.9|190
1624916100000|2021-06-28 21:35:00|62374.6|62342.4|62365.9|62345.3|62377.1|62349.1|62363.6|62338.7|78
1624916400000|2021-06-28 21:40:00|62372.2|62338.3|62371.5|62336.9|62381.1|62348.2|62362.6|62336.9|51
1624916700000|2021-06-28 21:45:00|62364|62340.9|62370.6|62341.9|62376.5|62349.1|62362.6|62340.2|76
1624917000000|2021-06-28 21:50:00|62373.8|62341.5|62370.1|62333.4|62379.9|62347.7|62363.4|62323.9|141
1624917300000|2021-06-28 21:55:00|62370|62333.1|62365.4|62331.1|62379.3|62336.6|62364.4|62319.2|268
1624917600000|2021-06-28 22:00:00|62367.7|62338.6|62367.7|62347.7|62379|62349|62359.3|62333.4|400
1624917900000|2021-06-28 22:05:00|62369|62349|62367.9|62347.9|62369.1|62350.9|62359.7|62341.7|291
1624918200000|2021-06-28 22:10:00|62368.2|62348.2|62372.7|62352.7|62374.6|62354.6|62365.6|62346.6|190
1624918500000|2021-06-28 22:15:00|62371.5|62351.5|62367.4|62347.4|62374.6|62354.6|62367.1|62347.1|238
1624918800000|2021-06-28 22:20:00|62367.5|62347.5|62366.2|62346.2|62369.6|62352.5|62363.3|62345.7|191
1624919100000|2021-06-28 22:25:00|62366.4|62346.4|62367.9|62347.9|62369.2|62349.2|62363.1|62344.2|238
1624919400000|2021-06-28 22:30:00|62367.7|62347.7|62366.2|62346.2|62370.4|62350.4|62364|62344|204
1624919700000|2021-06-28 22:35:00|62366|62346|62363.4|62343.4|62369.4|62349.4|62361.6|62343|202
1624920000000|2021-06-28 22:40:00|62363.7|62343.7|62367.6|62347.6|62368|62348|62363.5|62343.5|164
1624920300000|2021-06-28 22:45:00|62367.7|62347.7|62371.8|62351.8|62372.1|62352.1|62367.1|62347.1|157
1624920600000|2021-06-28 22:50:00|62371.9|62351.9|62369.7|62349.7|62372.4|62352.4|62368.7|62348.7|270
1624920900000|2021-06-28 22:55:00|62369.5|62349.5|62369.9|62349.9|62374|62354|62368.8|62348.8|223
1624921200000|2021-06-28 23:00:00|62369.6|62349.6|62370.6|62350.6|62372.4|62352.4|62369|62349|258
1624921500000|2021-06-28 23:05:00|62370.9|62350.9|62367|62347|62372.1|62352.1|62363.6|62343.6|324
1624921800000|2021-06-28 23:10:00|62367.1|62347.1|62367.6|62347.6|62369.3|62349.3|62365|62345|192
1624922100000|2021-06-28 23:15:00|62368|62348|62363.5|62343.5|62368.6|62348.6|62360.5|62343.2|224
1624922400000|2021-06-28 23:20:00|62363.9|62343.9|62361.9|62341.9|62364.5|62344.5|62360.4|62340.4|203
1624922700000|2021-06-28 23:25:00|62361.6|62341.6|62365.3|62345.3|62367.2|62349.3|62361.5|62341.5|275
1624923000000|2021-06-28 23:30:00|62365.6|62345.6|62370.4|62350.4|62370.4|62350.4|62365.6|62345.6|294
1624923300000|2021-06-28 23:35:00|62367.2|62352.2|62368.4|62348.4|62371.5|62352.2|62365.5|62346.9|318
1624923600000|2021-06-28 23:40:00|62368.7|62348.7|62360.9|62340.9|62368.8|62348.8|62360.4|62340.4|214
1624923900000|2021-06-28 23:45:00|62360.6|62340.6|62350.1|62330.1|62364.7|62345.8|62349|62329|291
1624924200000|2021-06-28 23:50:00|62350.3|62330.3|62354.5|62334.5|62364.3|62344.3|62350.2|62330.2|316
1624924500000|2021-06-28 23:55:00|62354.6|62334.6|62349.7|62329.7|62356.3|62336.3|62349.1|62329.1|331
1624924800000|2021-06-29 00:00:00|62349.3|62329.3|62357.4|62337.4|62357.7|62337.7|62343.9|62323.9|602
1624925100000|2021-06-29 00:05:00|62357.3|62337.3|62363.5|62343.5|62368.3|62349.4|62355.6|62335.6|447
1624925400000|2021-06-29 00:10:00|62362.1|62342.1|62367.9|62347.9|62370.7|62353.1|62359.8|62341.9|412
1624925700000|2021-06-29 00:15:00|62368|62348|62373.4|62353.4|62381.4|62363.4|62367.9|62347.9|370
1624926000000|2021-06-29 00:20:00|62373.5|62353.5|62385.7|62365.7|62386.5|62366.5|62368.5|62349.4|384
1624926300000|2021-06-29 00:25:00|62386|62366|62391.6|62371.6|62394.2|62375.9|62384.9|62365|422
1624926600000|2021-06-29 00:30:00|62391.5|62371.5|62381.8|62361.8|62392|62372|62378.3|62360.8|339
1624926900000|2021-06-29 00:35:00|62381.7|62361.7|62397.9|62377.9|62399.7|62379.7|62379.3|62360.8|414
1624927200000|2021-06-29 00:40:00|62397.8|62377.8|62380.5|62360.5|62397.9|62377.9|62377.7|62357.7|485
1624927500000|2021-06-29 00:45:00|62380.4|62360.4|62385.2|62365.2|62387.1|62367.1|62377.4|62357.4|561
1624927800000|2021-06-29 00:50:00|62385.1|62365.1|62401.6|62381.6|62401.6|62381.6|62378.3|62358.3|588
1624928100000|2021-06-29 00:55:00|62402.2|62382.2|62399.1|62379.1|62407.2|62389.5|62394.5|62374.6|544
1624928400000|2021-06-29 01:00:00|62399|62379|62388.8|62368.8|62402.7|62384.6|62388.4|62368.4|694
1624928700000|2021-06-29 01:05:00|62388.7|62368.7|62384.1|62364.1|62389.4|62371.7|62380.5|62360.5|530
1624929000000|2021-06-29 01:10:00|62384.2|62364.2|62393.3|62373.3|62393.3|62374.6|62380.6|62360.6|543
1624929300000|2021-06-29 01:15:00|62393.5|62373.5|62382.9|62362.9|62395.7|62375.7|62378.8|62358.8|553
1624929600000|2021-06-29 01:20:00|62382.7|62362.7|62380.9|62360.9|62384.7|62367.6|62379.2|62359.8|451
1624929900000|2021-06-29 01:25:00|62381.2|62361.2|62373.8|62353.8|62381.4|62362.4|62368.2|62350.1|561
1624930200000|2021-06-29 01:30:00|62373.6|62353.6|62385.7|62365.7|62386.6|62369|62371.9|62352.7|631
1624930500000|2021-06-29 01:35:00|62385.6|62365.6|62392.5|62372.5|62395.9|62375.9|62383.8|62363.8|552
1624930800000|2021-06-29 01:40:00|62392.4|62372.4|62401.8|62381.8|62406|62386|62389.7|62371.6|566
1624931100000|2021-06-29 01:45:00|62402|62382|62392.5|62377.5|62402.3|62383.6|62392|62374.2|482
1624931400000|2021-06-29 01:50:00|62392.6|62377.6|62409.3|62389.3|62409.9|62389.9|62392.2|62374.2|486
1624931700000|2021-06-29 01:55:00|62409.4|62389.4|62412.4|62392.4|62416|62396|62406.7|62386.7|502
1624932000000|2021-06-29 02:00:00|62412.2|62392.2|62419.5|62399.5|62421.8|62402.9|62412.1|62392.1|645
1624932300000|2021-06-29 02:05:00|62419.6|62399.6|62423.5|62403.5|62430.9|62411.3|62413|62395.5|554
1624932600000|2021-06-29 02:10:00|62423.6|62403.6|62425.8|62410.8|62429.5|62411|62417.9|62399.8|483
1624932900000|2021-06-29 02:15:00|62426.1|62411.1|62423.5|62403.5|62434.7|62414.7|62422.9|62402.9|564
1624933200000|2021-06-29 02:20:00|62423.6|62403.6|62418.4|62403.4|62423.6|62403.6|62414.3|62395|438
1624933500000|2021-06-29 02:25:00|62418.5|62403.5|62412.2|62392.2|62421.5|62404|62409.6|62389.6|418
1624933800000|2021-06-29 02:30:00|62412.4|62392.4|62428|62408|62429.8|62409.8|62411.3|62391.3|566
1624934100000|2021-06-29 02:35:00|62428.1|62408.1|62419|62399|62429.7|62409.7|62414.5|62394.5|516
1624934400000|2021-06-29 02:40:00|62419.1|62399.1|62420.7|62400.7|62421.5|62402.3|62414.9|62394.9|453
1624934700000|2021-06-29 02:45:00|62420.4|62400.4|62422.7|62402.7|62429.5|62411.2|62418.3|62400.4|475
1624935000000|2021-06-29 02:50:00|62422.9|62402.9|62428.4|62408.4|62431.7|62412.4|62417.4|62399.6|479
1624935300000|2021-06-29 02:55:00|62428.1|62408.1|62423.6|62408.6|62430.8|62411.8|62423.4|62405.6|394
1624935600000|2021-06-29 03:00:00|62423.8|62408.8|62435.3|62415.3|62436.6|62416.6|62418.5|62400.2|536
1624935900000|2021-06-29 03:05:00|62433.4|62418.4|62442.1|62422.1|62442.6|62422.6|62427.3|62409.4|495
1624936200000|2021-06-29 03:10:00|62442.3|62422.3|62436.2|62416.2|62442.4|62422.4|62431.6|62412.6|544
1624936500000|2021-06-29 03:15:00|62436.3|62416.3|62436.1|62416.1|62438.2|62420.1|62430.6|62412.9|514
1624936800000|2021-06-29 03:20:00|62436.3|62416.3|62428.3|62408.3|62439.3|62420.9|62424.2|62405.2|526
1624937100000|2021-06-29 03:25:00|62430.2|62410.2|62432.5|62412.5|62434.9|62415.4|62427.8|62407.8|603
1624937400000|2021-06-29 03:30:00|62432.6|62412.6|62439.6|62419.6|62440.2|62421.4|62428.5|62410.9|462
1624937700000|2021-06-29 03:35:00|62439.4|62419.4|62444.9|62424.9|62445.3|62427.7|62436.3|62418.2|418
1624938000000|2021-06-29 03:40:00|62445|62425|62455.2|62435.2|62460.2|62440.2|62442.5|62424.3|572
1624938300000|2021-06-29 03:45:00|62452.7|62437.7|62455.1|62435.1|62457.3|62438.5|62450.3|62431.4|463
1624938600000|2021-06-29 03:50:00|62455.2|62435.2|62446.3|62426.3|62456.2|62437.9|62445.5|62425.9|446
1624938900000|2021-06-29 03:55:00|62446.4|62426.4|62440.9|62420.9|62446.9|62427.5|62436.6|62418.2|511
1624939200000|2021-06-29 04:00:00|62441|62421|62438.6|62418.6|62444.1|62424.8|62435.1|62417.2|409
1624939500000|2021-06-29 04:05:00|62438.7|62418.7|62439.1|62419.1|62441.7|62423|62435.6|62417.4|447
1624939800000|2021-06-29 04:10:00|62439|62419|62443.5|62423.5|62444.9|62426.9|62437.6|62417.6|472
1624940100000|2021-06-29 04:15:00|62443.3|62423.3|62437.3|62417.3|62443.6|62424.2|62435.1|62416.1|525
1624940400000|2021-06-29 04:20:00|62437.4|62417.4|62436.7|62416.7|62437.6|62419|62427.4|62409.5|444
1624940700000|2021-06-29 04:25:00|62436.5|62416.5|62429.9|62409.9|62436.9|62416.9|62428|62409.8|365
1624941000000|2021-06-29 04:30:00|62430.5|62410.5|62429.1|62409.1|62431.5|62411.5|62425.6|62407.2|437
1624941300000|2021-06-29 04:35:00|62429|62409|62429|62409|62434.3|62414.3|62425.9|62408|445
1624941600000|2021-06-29 04:40:00|62426.1|62411.1|62428.5|62408.5|62429|62411.5|62422.6|62403.2|391
1624941900000|2021-06-29 04:45:00|62428.3|62408.3|62429|62409|62430.7|62413.4|62425.8|62408.1|338
1624942200000|2021-06-29 04:50:00|62428.8|62408.8|62433.4|62413.4|62434|62416.4|62426|62408|435
1624942500000|2021-06-29 04:55:00|62433.5|62413.5|62443|62428|62447.8|62428|62430.8|62413.4|451
1624942800000|2021-06-29 05:00:00|62445.7|62425.7|62441|62421|62445.7|62428|62433.3|62415.7|449
1624943100000|2021-06-29 05:05:00|62440.7|62420.7|62434.9|62414.9|62443.7|62423.7|62430|62410|516
1624943400000|2021-06-29 05:10:00|62434.6|62414.6|62433.1|62413.1|62436.8|62418.6|62429.1|62409.1|423
1624943700000|2021-06-29 05:15:00|62433|62413|62420.4|62405.4|62433|62413.8|62419.8|62402.2|370
1624944000000|2021-06-29 05:20:00|62420|62405|62420.3|62400.3|62425.8|62407.3|62417.5|62399.6|413
1624944300000|2021-06-29 05:25:00|62420.4|62400.4|62421.3|62401.3|62424.9|62407.1|62417.7|62399.9|361
1624944600000|2021-06-29 05:30:00|62420.7|62400.7|62406.8|62386.8|62420.9|62403|62401.4|62381.4|491
1624944900000|2021-06-29 05:35:00|62406.9|62386.9|62399.1|62379.1|62407.3|62389.7|62396.1|62376.1|422
1624945200000|2021-06-29 05:40:00|62398.8|62378.8|62399.8|62379.8|62404.6|62387|62393.7|62376.2|403
1624945500000|2021-06-29 05:45:00|62399.7|62379.7|62398.6|62378.6|62407.3|62389.5|62393.8|62375.9|452
1624945800000|2021-06-29 05:50:00|62398.3|62378.3|62397|62382|62402.3|62384.8|62395.1|62375.9|451
1624946100000|2021-06-29 05:55:00|62397.1|62382.1|62388.3|62368.3|62401.3|62384.1|62385.1|62365.7|672
1624946400000|2021-06-29 06:00:00|62388.5|62368.5|62400.3|62380.3|62411.5|62393.8|62387.3|62367.9|651
1624946700000|2021-06-29 06:05:00|62400.2|62380.2|62392.8|62372.8|62405.6|62386.1|62387.5|62370|624
1624947000000|2021-06-29 06:10:00|62393.1|62373.1|62394.5|62374.5|62401.6|62384|62389.3|62371.5|564
1624947300000|2021-06-29 06:15:00|62394.7|62374.7|62402.6|62387.6|62415.1|62396.2|62391.3|62374|730
1624947600000|2021-06-29 06:20:00|62402.5|62387.5|62389.1|62374.1|62405.5|62390.1|62376.7|62360.3|638
1624947900000|2021-06-29 06:25:00|62388.8|62373.8|62390.2|62375.2|62402.4|62385.7|62386.5|62371.5|623
1624948200000|2021-06-29 06:30:00|62390.4|62375.4|62407.2|62392.2|62408.2|62393.2|62388.5|62373.5|585
1624948500000|2021-06-29 06:35:00|62406.8|62391.8|62406.8|62391.8|62408.4|62393.4|62398.6|62383.6|605
1624948800000|2021-06-29 06:40:00|62406.7|62391.7|62403.9|62388.9|62410.1|62395.1|62401.8|62384.7|583
1624949100000|2021-06-29 06:45:00|62403.8|62388.8|62410.1|62395.1|62418.2|62403.2|62397.7|62382.7|666
1624949400000|2021-06-29 06:50:00|62410.5|62395.5|62382.2|62367.2|62410.5|62395.5|62378.7|62363.7|723
1624949700000|2021-06-29 06:55:00|62382.4|62367.4|62392.5|62377.5|62395.1|62380.1|62377.2|62362.2|812
1624950000000|2021-06-29 07:00:00|62393.1|62378.1|62391.1|62376.1|62408.5|62393.5|62381.5|62366.5|856
1624950300000|2021-06-29 07:05:00|62391|62376|62410.4|62395.4|62421.9|62406.9|62390.3|62375.3|826
1624950600000|2021-06-29 07:10:00|62410.5|62395.5|62424.8|62409.8|62427.2|62412.2|62407|62392|819
1624950900000|2021-06-29 07:15:00|62424.7|62409.7|62439|62424|62439.5|62424.5|62421.6|62406.6|774
1624951200000|2021-06-29 07:20:00|62439.3|62424.3|62459.8|62444.8|62463.1|62446.7|62436|62421|800
1624951500000|2021-06-29 07:25:00|62460.2|62445.2|62446.1|62431.1|62467.2|62450.3|62443.2|62428.2|843
1624951800000|2021-06-29 07:30:00|62446|62431|62450.1|62435.1|62453.7|62438.7|62437.7|62422.7|788
1624952100000|2021-06-29 07:35:00|62450|62435|62433.4|62418.4|62455.7|62439.4|62432.6|62417.6|714
1624952400000|2021-06-29 07:40:00|62433.5|62418.5|62428|62413|62446.4|62429.5|62423.2|62408.2|728
1624952700000|2021-06-29 07:45:00|62427.9|62412.9|62424.8|62409.8|62434.8|62417.5|62414.2|62399.2|757
1624953000000|2021-06-29 07:50:00|62426.8|62406.8|62422.1|62407.1|62434.8|62417|62419.2|62404.2|726
1624953300000|2021-06-29 07:55:00|62422.2|62407.2|62443.4|62428.4|62443.4|62428.4|62417.9|62402.6|811
1624953600000|2021-06-29 08:00:00|62445.5|62430.5|62464.9|62444.9|62466.4|62449|62429.6|62414.6|864
1624953900000|2021-06-29 08:05:00|62462.4|62447.4|62462.4|62447.4|62484.6|62469.6|62458.5|62443.5|915
1624954200000|2021-06-29 08:10:00|62463.4|62448.4|62463.4|62448.4|62466.9|62451.9|62445.7|62430.5|758
1624954500000|2021-06-29 08:15:00|62465|62445|62467.9|62452.9|62477.3|62460.6|62456|62440.5|804
1624954800000|2021-06-29 08:20:00|62467.6|62452.6|62466.5|62451.5|62472.7|62457.7|62457.7|62442.7|766
1624955100000|2021-06-29 08:25:00|62466.3|62451.3|62475.1|62460.1|62480.7|62465.7|62460.5|62445.5|715
1624955400000|2021-06-29 08:30:00|62475.4|62460.4|62464.3|62449.3|62476.7|62461.2|62457.5|62442.5|837
1624955700000|2021-06-29 08:35:00|62465.2|62450.2|62476.8|62461.8|62487|62472|62461.9|62446.9|817
1624956000000|2021-06-29 08:40:00|62477.3|62462.3|62478.4|62463.4|62497.7|62480.8|62468.5|62453.5|852
1624956300000|2021-06-29 08:45:00|62478.9|62463.9|62478.9|62463.9|62499.4|62484.4|62474.3|62459.3|830
1624956600000|2021-06-29 08:50:00|62479.1|62464.1|62471.7|62456.7|62491.1|62476.1|62468.6|62453.6|790
1624956900000|2021-06-29 08:55:00|62471.6|62456.6|62489.5|62474.5|62492|62475|62471.5|62456.5|780
1624957200000|2021-06-29 09:00:00|62489.3|62474.3|62487.7|62472.7|62491.8|62476|62476.1|62461.1|760
1624957500000|2021-06-29 09:05:00|62486.9|62471.9|62482|62467|62492.2|62477.2|62472.5|62457.5|683
1624957800000|2021-06-29 09:10:00|62481.8|62466.8|62470.1|62455.1|62484.9|62469.9|62465.9|62448.6|708
1624958100000|2021-06-29 09:15:00|62470.2|62455.2|62476.6|62461.6|62480.4|62465.4|62458.2|62443.2|676
1624958400000|2021-06-29 09:20:00|62478.4|62463.4|62463.7|62448.7|62478.5|62463.5|62461.3|62446.3|702
1624958700000|2021-06-29 09:25:00|62463.8|62448.8|62455.7|62440.7|62474.1|62459.1|62452.8|62437.8|751
1624959000000|2021-06-29 09:30:00|62455.4|62440.4|62454.4|62439.4|62468.9|62453.9|62454.2|62439.2|735
1624959300000|2021-06-29 09:35:00|62454.5|62439.5|62445.1|62430.1|62455.4|62440.4|62442.6|62427.6|739
1624959600000|2021-06-29 09:40:00|62445|62430|62451.1|62436.1|62455.5|62440.5|62442.7|62427.7|749
1624959900000|2021-06-29 09:45:00|62450.5|62435.5|62441.9|62426.9|62451.1|62436.1|62436.5|62421.5|687
1624960200000|2021-06-29 09:50:00|62441.1|62426.1|62448.4|62433.4|62449.8|62434.8|62437.8|62422.8|640
1624960500000|2021-06-29 09:55:00|62448.3|62433.3|62454.2|62439.2|62455.9|62440.9|62447.9|62432.9|620
1624960800000|2021-06-29 10:00:00|62454.4|62439.4|62430.7|62415.7|62454.7|62439.7|62427.4|62412.4|700
1624961100000|2021-06-29 10:05:00|62430.9|62415.9|62436.5|62421.5|62443.9|62428.9|62430.8|62415.8|625
1624961400000|2021-06-29 10:10:00|62436.6|62421.6|62443.6|62428.6|62445.7|62430.7|62434.6|62419.6|687
1624961700000|2021-06-29 10:15:00|62443.4|62428.4|62462.9|62447.9|62466.5|62451.5|62443.2|62428.2|647
1624962000000|2021-06-29 10:20:00|62462.7|62447.7|62483|62468|62484|62469|62462.3|62447.3|674
1624962300000|2021-06-29 10:25:00|62482.9|62467.9|62475.8|62460.8|62484|62469|62468.8|62453.8|692
1624962600000|2021-06-29 10:30:00|62476.1|62461.1|62492|62477|62499|62484|62472.2|62457.2|767
1624962900000|2021-06-29 10:35:00|62491.8|62476.8|62496|62481|62496.3|62481.3|62477|62462|735
1624963200000|2021-06-29 10:40:00|62495.5|62480.5|62485.1|62470.1|62497.9|62482.9|62483.8|62468.8|665
1624963500000|2021-06-29 10:45:00|62485.3|62470.3|62509.4|62494.4|62512.6|62497.6|62483.8|62468.8|675
1624963800000|2021-06-29 10:50:00|62509.1|62494.1|62483.6|62468.6|62509.7|62494.7|62482.6|62467.6|755
1624964100000|2021-06-29 10:55:00|62483|62468|62466.2|62451.2|62484.1|62469.1|62463.2|62448.2|693
1624964400000|2021-06-29 11:00:00|62465.1|62450.1|62481|62466|62485.6|62470.6|62464.4|62449.4|786
1624964700000|2021-06-29 11:05:00|62481.3|62466.3|62485.9|62470.9|62499.8|62484.8|62477.9|62462.9|780
1624965000000|2021-06-29 11:10:00|62487.1|62472.1|62497.5|62482.5|62499.2|62484.2|62476.8|62461.8|727
1624965300000|2021-06-29 11:15:00|62496.9|62481.9|62500.8|62485.8|62516|62501|62493.3|62478.3|828
1624965600000|2021-06-29 11:20:00|62500.9|62485.9|62510.9|62495.9|62511.6|62496.6|62497.5|62482.5|705
1624965900000|2021-06-29 11:25:00|62511.2|62496.2|62495.4|62480.4|62511.2|62496.2|62488.6|62473.6|749
1624966200000|2021-06-29 11:30:00|62495|62480|62468.4|62453.4|62495.2|62480.2|62467.3|62449.7|717
1624966500000|2021-06-29 11:35:00|62468.5|62453.5|62481.9|62466.9|62484.8|62469.8|62456.2|62441.2|794
1624966800000|2021-06-29 11:40:00|62481.8|62466.8|62487.9|62472.9|62488.2|62473.2|62475.2|62459.9|704
1624967100000|2021-06-29 11:45:00|62488|62473|62505.7|62490.7|62506.8|62491.8|62485.5|62470.5|801
1624967400000|2021-06-29 11:50:00|62503.8|62488.8|62522.2|62507.2|62524.4|62509.4|62492.9|62477.9|829
1624967700000|2021-06-29 11:55:00|62522.5|62507.5|62550.3|62530.3|62551.4|62535.2|62522.2|62507.2|843
1624968000000|2021-06-29 12:00:00|62550.1|62530.1|62536.5|62521.5|62561.9|62546.9|62536.5|62521.5|919
1624968300000|2021-06-29 12:05:00|62535.5|62520.5|62546.9|62531.9|62552.5|62537.5|62525.9|62510.9|885
1624968600000|2021-06-29 12:10:00|62546.3|62531.3|62561.4|62546.4|62563.5|62548.5|62542.2|62527.2|829
1624968900000|2021-06-29 12:15:00|62563.2|62548.2|62556.5|62541.5|62568.9|62553.9|62556.5|62541.5|865
1624969200000|2021-06-29 12:20:00|62555.7|62540.7|62570.2|62555.2|62576.2|62558.7|62545.4|62529.3|946
1624969500000|2021-06-29 12:25:00|62571|62556|62561.7|62546.7|62588.4|62571.8|62553.7|62538.7|976
1624969800000|2021-06-29 12:30:00|62562.2|62547.2|62565.2|62550.2|62572.2|62557.2|62557|62542|909
1624970100000|2021-06-29 12:35:00|62565|62550|62575.2|62560.2|62580.3|62565.3|62563.2|62548.2|864
1624970400000|2021-06-29 12:40:00|62575.7|62560.7|62572.9|62557.9|62592.4|62577.4|62570.6|62555.6|955
1624970700000|2021-06-29 12:45:00|62572.7|62557.7|62589.9|62574.9|62590.9|62575.9|62562.9|62547.9|864
1624971000000|2021-06-29 12:50:00|62588.6|62573.6|62587.5|62572.5|62600.9|62584.7|62585|62570|899
1624971300000|2021-06-29 12:55:00|62587.3|62572.3|62590.2|62570.2|62601.8|62586.8|62587.3|62569.8|890
1624971600000|2021-06-29 13:00:00|62590|62570|62586|62571|62591|62576|62563.5|62548.5|916
1624971900000|2021-06-29 13:05:00|62585.6|62570.6|62596|62581|62602.5|62587.5|62578.5|62562.9|883
1624972200000|2021-06-29 13:10:00|62596.1|62581.1|62582.6|62567.6|62614|62599|62582.2|62567.2|897
1624972500000|2021-06-29 13:15:00|62582.5|62567.5|62570.1|62555.1|62587.3|62570.2|62568.3|62553.3|845
1624972800000|2021-06-29 13:20:00|62570.5|62555.5|62549.7|62534.7|62571.7|62556.7|62548.7|62533.7|702
1624973100000|2021-06-29 13:25:00|62550.8|62535.8|62546.6|62531.6|62564.7|62549.7|62529.7|62514.7|653
1624973400000|2021-06-29 13:30:00|62546.5|62531.5|62514.8|62499.8|62554|62539|62512.6|62497.6|739
1624973700000|2021-06-29 13:35:00|62515.6|62500.6|62529.5|62514.5|62532.2|62517.2|62514.3|62499.3|702
1624974000000|2021-06-29 13:40:00|62529.3|62514.3|62529.8|62514.8|62548.4|62533.4|62527.7|62512.7|648
1624974300000|2021-06-29 13:45:00|62529.6|62514.6|62517.2|62502.2|62530|62515|62508.1|62493.1|656
1624974600000|2021-06-29 13:50:00|62517.1|62502.1|62512.2|62497.2|62530.9|62514.5|62510.5|62495.5|813
1624974900000|2021-06-29 13:55:00|62511.7|62496.7|62540.8|62525.8|62548.2|62530.4|62493.8|62478.8|971
1624975200000|2021-06-29 14:00:00|62539|62524|62570.8|62555.8|62592.1|62577.1|62534.4|62517.3|1022
1624975500000|2021-06-29 14:05:00|62570.6|62555.6|62544.1|62529.1|62575.5|62560.5|62541.2|62526.2|864
1624975800000|2021-06-29 14:10:00|62544|62529|62535.1|62520.1|62562.6|62547.6|62530.6|62513.7|904
1624976100000|2021-06-29 14:15:00|62535.3|62520.3|62581.3|62566.3|62593|62578|62524.9|62509.9|992
1624976400000|2021-06-29 14:20:00|62581.1|62566.1|62548.7|62533.7|62587.6|62572.6|62542.2|62527.2|897
1624976700000|2021-06-29 14:25:00|62547.3|62532.3|62526.1|62511.1|62550.3|62535.3|62521.5|62506.5|854
1624977000000|2021-06-29 14:30:00|62525.5|62510.5|62528.3|62513.3|62535.2|62520.2|62520.2|62505.2|821
1624977300000|2021-06-29 14:35:00|62528.2|62513.2|62515.6|62500.6|62528.7|62513.7|62512.3|62497.3|861
1624977600000|2021-06-29 14:40:00|62515.8|62500.8|62523.7|62508.7|62534.8|62519.8|62506.3|62491.3|836
1624977900000|2021-06-29 14:45:00|62523.4|62508.4|62531.5|62516.5|62543.4|62528.4|62522.4|62507.4|829
1624978200000|2021-06-29 14:50:00|62531|62516|62506.3|62491.3|62552.7|62537.7|62506.3|62491.3|875
1624978500000|2021-06-29 14:55:00|62505.2|62490.2|62471.1|62456.1|62505.2|62490.2|62452.2|62437.2|1039
1624978800000|2021-06-29 15:00:00|62471.3|62456.3|62488|62473|62493.2|62476.7|62464.4|62449.4|958
1624979100000|2021-06-29 15:05:00|62489.5|62474.5|62479|62464|62494.1|62477.8|62467.6|62452.6|779
1624979400000|2021-06-29 15:10:00|62478.7|62463.7|62470.9|62455.9|62478.7|62463.7|62458.9|62442|768
1624979700000|2021-06-29 15:15:00|62470.7|62455.7|62453.3|62438.3|62475.6|62460.6|62452.5|62437.5|693
1624980000000|2021-06-29 15:20:00|62452.8|62437.8|62464.8|62449.8|62468.4|62451.3|62439.7|62422.3|876
1624980300000|2021-06-29 15:25:00|62464.5|62449.5|62438.1|62423.1|62465.1|62450.1|62437.5|62422.5|799
1624980600000|2021-06-29 15:30:00|62438.3|62423.3|62444.8|62429.8|62451.1|62436.1|62434.7|62419.7|792
1624980900000|2021-06-29 15:35:00|62445.2|62430.2|62453.9|62438.9|62458.3|62443.3|62438.2|62423.2|740
1624981200000|2021-06-29 15:40:00|62453.7|62438.7|62450.7|62435.7|62458.2|62443.2|62447.7|62432.7|724
1624981500000|2021-06-29 15:45:00|62449.8|62434.8|62463.5|62448.5|62469.2|62451.7|62449.3|62434.3|757
1624981800000|2021-06-29 15:50:00|62461.4|62446.4|62464.7|62449.7|62468|62453|62458.2|62443|681
1624982100000|2021-06-29 15:55:00|62465.2|62450.2|62463.5|62448.5|62475.4|62460.4|62455.5|62440.5|710
1624982400000|2021-06-29 16:00:00|62463.6|62448.6|62468.2|62453.2|62475.4|62459.6|62461.1|62445.1|789
1624982700000|2021-06-29 16:05:00|62471|62451|62466.9|62451.9|62471|62454.7|62455.2|62436.7|732
1624983000000|2021-06-29 16:10:00|62466.8|62451.8|62457.2|62442.2|62471.1|62456.1|62455.9|62440.9|560
1624983300000|2021-06-29 16:15:00|62457.1|62442.1|62470.4|62455.4|62472.6|62456.7|62457.1|62442|558
1624983600000|2021-06-29 16:20:00|62470.1|62455.1|62470.9|62455.9|62474.7|62457.9|62462.5|62447.5|619
1624983900000|2021-06-29 16:25:00|62471|62456|62478.8|62463.8|62482.8|62467.8|62469.4|62454|668
1624984200000|2021-06-29 16:30:00|62479.4|62464.4|62492.4|62477.4|62496.4|62479.5|62477.7|62462.5|645
1624984500000|2021-06-29 16:35:00|62492.5|62477.5|62503.6|62488.6|62510.2|62494.7|62492.3|62476.7|720
1624984800000|2021-06-29 16:40:00|62503.4|62488.4|62499.8|62484.8|62506.4|62489.7|62496.1|62480.8|635
1624985100000|2021-06-29 16:45:00|62499.9|62484.9|62489.1|62474.1|62502|62487|62488.9|62473.9|581
1624985400000|2021-06-29 16:50:00|62488.9|62473.9|62508.1|62493.1|62514.5|62497.8|62485.5|62470.5|617
1624985700000|2021-06-29 16:55:00|62508.2|62493.2|62516.9|62501.9|62518.3|62502.4|62508.2|62492.8|581
1624986000000|2021-06-29 17:00:00|62518.3|62503.3|62522.6|62507.6|62523.1|62508.1|62508.9|62491.5|652
1624986300000|2021-06-29 17:05:00|62525.6|62505.6|62531.2|62511.2|62533.6|62516.5|62523.4|62505.6|630
1624986600000|2021-06-29 17:10:00|62531.4|62511.4|62521.6|62501.6|62535.5|62517.6|62521.1|62501.1|572
1624986900000|2021-06-29 17:15:00|62521.2|62501.2|62520.5|62500.5|62523.4|62506.6|62513.3|62495.4|496
1624987200000|2021-06-29 17:20:00|62520.4|62500.4|62526.1|62506.1|62527.5|62508.6|62512.9|62495.6|538
1624987500000|2021-06-29 17:25:00|62526.4|62506.4|62522.3|62507.3|62526.7|62508.3|62518.1|62502|488
1624987800000|2021-06-29 17:30:00|62521.8|62506.8|62524.8|62504.8|62526.7|62509.2|62516.1|62499.9|389
1624988100000|2021-06-29 17:35:00|62525|62505|62523.5|62508.5|62526.3|62509|62516.9|62501.9|356
1624988400000|2021-06-29 17:40:00|62523.6|62508.6|62518.9|62503.9|62528.7|62510.9|62518.5|62503.5|462
1624988700000|2021-06-29 17:45:00|62518.7|62503.7|62521.7|62506.7|62527.2|62509.6|62518.6|62503|390
1624989000000|2021-06-29 17:50:00|62521.6|62506.6|62515.8|62500.8|62523|62506.8|62511.3|62493.8|493
1624989300000|2021-06-29 17:55:00|62515.7|62500.7|62511.4|62496.4|62522.4|62504|62509.6|62494.6|577
1624989600000|2021-06-29 18:00:00|62511.9|62496.9|62509.8|62489.8|62514.8|62497.2|62501.4|62486.2|601
1624989900000|2021-06-29 18:05:00|62509.7|62489.7|62502.6|62487.6|62509.7|62491.6|62499.9|62482.7|440
1624990200000|2021-06-29 18:10:00|62502.5|62487.5|62494.3|62479.3|62507.7|62490.4|62494.2|62479.2|467
1624990500000|2021-06-29 18:15:00|62494.4|62479.4|62473.9|62458.9|62494.7|62479.7|62471.7|62455.4|531
1624990800000|2021-06-29 18:20:00|62474.5|62459.5|62485|62465|62488|62470.3|62474.5|62458.9|430
1624991100000|2021-06-29 18:25:00|62485.1|62465.1|62467.5|62452.5|62485.5|62466|62466.6|62449.6|543
1624991400000|2021-06-29 18:30:00|62467.6|62452.6|62476.2|62461.2|62478.6|62461.7|62465.7|62448.4|457
1624991700000|2021-06-29 18:35:00|62476.3|62461.3|62484.5|62469.5|62487.9|62470.4|62476.3|62458.9|454
1624992000000|2021-06-29 18:40:00|62484.7|62469.7|62485.7|62465.7|62492.7|62474.9|62482|62464.1|475
1624992300000|2021-06-29 18:45:00|62483.8|62468.8|62483|62468|62488.1|62471.6|62479.6|62462|430
1624992600000|2021-06-29 18:50:00|62483.3|62468.3|62479.6|62464.6|62486.7|62469.4|62471.8|62454.7|514
1624992900000|2021-06-29 18:55:00|62482.2|62462.2|62493.3|62473.3|62493.9|62473.9|62471.6|62454.6|618
1624993200000|2021-06-29 19:00:00|62493.6|62473.6|62511.2|62491.2|62511.3|62492.8|62490.5|62472.7|585
1624993500000|2021-06-29 19:05:00|62513|62493|62514.4|62499.4|62525.5|62506.9|62511.5|62493|499
1624993800000|2021-06-29 19:10:00|62515|62500|62509.9|62494.9|62519.8|62504.8|62508.7|62492.5|532
1624994100000|2021-06-29 19:15:00|62509.7|62494.7|62517.2|62497.2|62520.7|62504.1|62509.7|62494.2|379
1624994400000|2021-06-29 19:20:00|62516.6|62496.6|62511.9|62496.9|62521.8|62503.4|62510.6|62493.2|360
1624994700000|2021-06-29 19:25:00|62511.8|62496.8|62514.6|62499.6|62519.3|62502.1|62507.9|62490.8|365
1624995000000|2021-06-29 19:30:00|62514.7|62499.7|62512.1|62497.1|62518.1|62501.7|62509.7|62493.8|431
1624995300000|2021-06-29 19:35:00|62512|62497|62508.8|62493.8|62517.1|62499.9|62508.5|62493.5|321
1624995600000|2021-06-29 19:40:00|62508.9|62493.9|62501.2|62486.2|62510.9|62495.9|62497.5|62482.5|394
1624995900000|2021-06-29 19:45:00|62501.4|62486.4|62504.9|62489.9|62506.2|62489.9|62495|62477.8|462
1624996200000|2021-06-29 19:50:00|62502.8|62487.8|62498|62478|62508.1|62492.2|62493|62477.6|474
1624996500000|2021-06-29 19:55:00|62498.4|62478.4|62498.8|62483.8|62500.2|62484.6|62492.2|62475.2|634
1624996800000|2021-06-29 20:00:00|62499.1|62484.1|62491.8|62471.8|62502|62484.8|62487.9|62468.2|581
1624997100000|2021-06-29 20:05:00|62491.9|62471.9|62487.8|62467.8|62494.7|62474.7|62485.5|62465.5|392
1624997400000|2021-06-29 20:10:00|62487.3|62467.3|62485.5|62465.5|62490.3|62470.3|62483.1|62463.1|366
1624997700000|2021-06-29 20:15:00|62485.6|62465.6|62482.4|62467.4|62489|62469|62482.4|62464.7|305
1624998000000|2021-06-29 20:20:00|62483.7|62468.7|62483.6|62463.6|62486.9|62469|62482.4|62462.4|273
1624998300000|2021-06-29 20:25:00|62483.4|62463.4|62483.4|62463.4|62488.2|62468.2|62481|62462.9|321
1624998600000|2021-06-29 20:30:00|62483.2|62463.2|62490.6|62470.6|62490.6|62470.6|62483.2|62463.2|209
1624998900000|2021-06-29 20:35:00|62490.3|62470.3|62498.3|62478.3|62499.5|62479.5|62489.7|62469.7|223
1624999200000|2021-06-29 20:40:00|62498.4|62478.4|62497.3|62477.3|62502|62482|62496.9|62476.9|169
1624999500000|2021-06-29 20:45:00|62497.7|62477.7|62510|62490|62511.4|62491.4|62497.4|62477.4|381
1624999800000|2021-06-29 20:50:00|62510.1|62490.1|62512.9|62492.9|62514.5|62495.7|62507.7|62487.7|323
1625000100000|2021-06-29 20:55:00|62512.4|62492.4|62517.6|62493|62518.5|62498.5|62508.8|62488.8|424
1625000400000|2021-06-29 21:00:00|62518.4|62489.2|62518.1|62486|62520|62491.9|62517.5|62486|37
1625000700000|2021-06-29 21:05:00|62514.9|62494.9|62513.7|62475.8|62522.3|62497.5|62504.4|62471.5|173
1625001000000|2021-06-29 21:10:00|62518.8|62475.3|62502.7|62479.8|62527.9|62486.2|62500|62446.7|208
1625001300000|2021-06-29 21:15:00|62502.1|62476.5|62506.9|62475.1|62517.4|62486.2|62486.2|62451.9|154
1625001600000|2021-06-29 21:20:00|62484|62460.1|62515.6|62461.9|62521.5|62483.7|62483.4|62440.4|289
1625001900000|2021-06-29 21:25:00|62514.9|62457.6|62497.6|62482.6|62518.6|62483.2|62497.6|62456.5|68
1625002200000|2021-06-29 21:30:00|62504.5|62481.8|62502.9|62480|62516.4|62482.1|62500.9|62457.3|148
1625002500000|2021-06-29 21:35:00|62504|62478.9|62503|62482|62510.4|62485|62500.6|62469.2|173
1625002800000|2021-06-29 21:40:00|62502.6|62482.4|62503.3|62483.3|62510.9|62487.4|62498.9|62476.3|284
1625003100000|2021-06-29 21:45:00|62502.6|62482.6|62500.8|62480.8|62507.9|62487.4|62497.5|62474.3|216
1625003400000|2021-06-29 21:50:00|62500.6|62480.6|62499.1|62479.1|62504.2|62483.3|62495.5|62473.1|92
1625003700000|2021-06-29 21:55:00|62498.4|62478.4|62513.1|62478.7|62518.8|62490.9|62495.1|62455.1|259
1625004000000|2021-06-29 22:00:00|62512.7|62482.5|62499.7|62479.7|62513.7|62487.2|62496.8|62472.6|468
1625004300000|2021-06-29 22:05:00|62499.9|62479.9|62499.9|62479.9|62503.6|62485.1|62496.7|62478.1|342
1625004600000|2021-06-29 22:10:00|62500.6|62480.6|62498.7|62478.7|62502.8|62484.5|62495.1|62477.7|161
1625004900000|2021-06-29 22:15:00|62498.4|62478.4|62499.1|62479.1|62501|62484|62495|62477.3|144
1625005200000|2021-06-29 22:20:00|62498.2|62478.2|62493.3|62473.3|62500.9|62480.9|62492.6|62472.7|155
1625005500000|2021-06-29 22:25:00|62493.7|62473.7|62493|62473|62496.9|62476.9|62491.1|62471.1|229
1625005800000|2021-06-29 22:30:00|62492.9|62472.9|62496.8|62476.8|62500.1|62480.1|62492.1|62472.1|244
1625006100000|2021-06-29 22:35:00|62496.6|62476.6|62501.9|62481.9|62510.9|62490.9|62493.6|62475.8|327
1625006400000|2021-06-29 22:40:00|62502|62482|62503.6|62483.6|62504.7|62484.7|62496.5|62479.4|233
1625006700000|2021-06-29 22:45:00|62503.1|62483.1|62498.3|62478.3|62503.5|62483.5|62494.5|62475.3|212
1625007000000|2021-06-29 22:50:00|62498.4|62478.4|62499.1|62479.1|62501.3|62484.4|62496.4|62477.1|415
1625007300000|2021-06-29 22:55:00|62498.5|62478.5|62499.6|62479.6|62500.5|62482.5|62495.8|62475.8|158
1625007600000|2021-06-29 23:00:00|62500.9|62480.9|62512.8|62492.8|62516.1|62496.1|62500.9|62480.9|311
1625007900000|2021-06-29 23:05:00|62512.7|62492.7|62514.9|62494.9|62516.4|62496.4|62511.7|62491.7|225
1625008200000|2021-06-29 23:10:00|62514.7|62494.7|62509|62489|62515|62495|62501.9|62482.4|293
1625008500000|2021-06-29 23:15:00|62508.6|62488.6|62505.2|62485.2|62510.1|62490.1|62502.7|62482.7|318
1625008800000|2021-06-29 23:20:00|62505.3|62485.3|62503.8|62483.8|62510|62490|62503.2|62483.2|230
1625009100000|2021-06-29 23:25:00|62503.9|62483.9|62504|62484|62508.4|62488.4|62501.2|62483.2|277
1625009400000|2021-06-29 23:30:00|62503.9|62483.9|62509.4|62489.4|62510.5|62492.5|62503.8|62483.8|191
1625009700000|2021-06-29 23:35:00|62509.3|62489.3|62509|62489|62511.5|62491.5|62506.3|62486.3|350
1625010000000|2021-06-29 23:40:00|62509.1|62489.1|62510.1|62490.1|62510.6|62490.6|62508.4|62488.4|254
1625010300000|2021-06-29 23:45:00|62510.2|62490.2|62502|62482|62510.2|62490.2|62497.8|62477.8|313
1625010600000|2021-06-29 23:50:00|62502.3|62482.3|62495.6|62475.6|62502.4|62484.2|62493.5|62474.9|260
1625010900000|2021-06-29 23:55:00|62495.3|62475.3|62496.4|62476.4|62497.4|62478|62490.6|62470.6|268
1625011200000|2021-06-30 00:00:00|62496.3|62476.3|62488.8|62468.8|62507.9|62487.9|62481.8|62461.8|561
1625011500000|2021-06-30 00:05:00|62488.4|62468.4|62475.8|62455.8|62489.7|62469.7|62474.6|62454.6|431
1625011800000|2021-06-30 00:10:00|62475.6|62455.6|62477.4|62457.4|62481.4|62463.5|62475.1|62455.6|399
1625012100000|2021-06-30 00:15:00|62478.2|62458.2|62469.7|62454.7|62480.4|62462.7|62469.6|62451.5|394
1625012400000|2021-06-30 00:20:00|62469.8|62454.8|62474.8|62454.8|62478.4|62460.8|62469.8|62452.1|377
1625012700000|2021-06-30 00:25:00|62474.9|62454.9|62465.9|62445.9|62474.9|62454.9|62462.6|62443.3|427
1625013000000|2021-06-30 00:30:00|62466|62446|62481.1|62461.1|62481.4|62463.1|62462.3|62442.8|521
1625013300000|2021-06-30 00:35:00|62481.2|62461.2|62476.3|62456.3|62491.5|62471.5|62470.6|62452|590
1625013600000|2021-06-30 00:40:00|62476.4|62456.4|62475.3|62455.3|62480.2|62463.1|62470.3|62451.8|520
1625013900000|2021-06-30 00:45:00|62475.4|62455.4|62485.8|62465.8|62487.8|62469.7|62469.6|62452.2|532
1625014200000|2021-06-30 00:50:00|62485.5|62465.5|62501.7|62481.7|62504.8|62484.8|62481.8|62463|714
1625014500000|2021-06-30 00:55:00|62503.8|62483.8|62497|62477|62504.4|62484.4|62491.7|62473.6|654
1625014800000|2021-06-30 01:00:00|62497.2|62477.2|62498.3|62478.3|62502.9|62482.9|62485.3|62465.3|746
1625015100000|2021-06-30 01:05:00|62498.4|62478.4|62497.4|62477.4|62500.2|62480.2|62492.7|62472.7|510
1625015400000|2021-06-30 01:10:00|62497.2|62477.2|62494.3|62474.3|62502.2|62482.2|62492|62472|736
1625015700000|2021-06-30 01:15:00|62494.2|62474.2|62513.4|62493.4|62516.1|62496.1|62493.4|62473.4|671
1625016000000|2021-06-30 01:20:00|62513.2|62493.2|62507.5|62487.5|62516.4|62496.4|62502.1|62482.1|578
1625016300000|2021-06-30 01:25:00|62507.8|62487.8|62504.1|62484.1|62510.4|62490.4|62502.5|62482.5|630
1625016600000|2021-06-30 01:30:00|62504.5|62484.5|62498.5|62478.5|62508.3|62490|62498.3|62478.3|641
1625016900000|2021-06-30 01:35:00|62498.8|62478.8|62496.9|62476.9|62502.9|62482.9|62490.5|62472|598
1625017200000|2021-06-30 01:40:00|62497.2|62477.2|62478.6|62458.6|62497.3|62477.3|62474.4|62454.4|657
1625017500000|2021-06-30 01:45:00|62478.7|62458.7|62468.1|62448.1|62479.2|62459.2|62464.7|62445.5|615
1625017800000|2021-06-30 01:50:00|62468.3|62448.3|62470.8|62450.8|62472.9|62453|62461.5|62443.7|613
1625018100000|2021-06-30 01:55:00|62470.7|62450.7|62467.4|62447.4|62473.2|62453.2|62460.5|62442.6|534
1625018400000|2021-06-30 02:00:00|62467.5|62447.5|62460.3|62445.3|62470.5|62451.8|62458.7|62440.7|477
1625018700000|2021-06-30 02:05:00|62463.6|62443.6|62465.4|62445.4|62466.3|62447.7|62460.4|62440.4|465
1625019000000|2021-06-30 02:10:00|62465.1|62445.1|62464.5|62444.5|62470.8|62453.1|62457.1|62440|539
1625019300000|2021-06-30 02:15:00|62464.7|62444.7|62456.3|62436.3|62465.5|62446.5|62453.4|62433.4|460
1625019600000|2021-06-30 02:20:00|62456.2|62436.2|62454.2|62434.2|62457.4|62438.9|62449.3|62431.2|488
1625019900000|2021-06-30 02:25:00|62454.7|62434.7|62463.9|62443.9|62465.8|62448.4|62454.7|62434.7|442
1625020200000|2021-06-30 02:30:00|62464.4|62444.4|62467.1|62447.1|62468.4|62450.2|62460.7|62442.4|381
1625020500000|2021-06-30 02:35:00|62467.3|62447.3|62465.6|62445.6|62468.5|62450.6|62462.5|62444.7|361
1625020800000|2021-06-30 02:40:00|62465.5|62445.5|62467.8|62447.8|62468.2|62451|62463.7|62444.5|417
1625021100000|2021-06-30 02:45:00|62467.9|62447.9|62475.6|62455.6|62479.2|62459.2|62467.3|62447.3|466
1625021400000|2021-06-30 02:50:00|62475.5|62455.5|62481.7|62461.7|62482|62464|62470.2|62452.5|435
1625021700000|2021-06-30 02:55:00|62481.4|62461.4|62483.2|62463.2|62488.2|62468.2|62476.4|62458.4|531
1625022000000|2021-06-30 03:00:00|62483.4|62463.4|62485.9|62470.9|62492.4|62474.1|62480.3|62461.6|481
1625022300000|2021-06-30 03:05:00|62486|62471|62507.4|62487.4|62507.9|62489.8|62485.2|62470.2|448
1625022600000|2021-06-30 03:10:00|62507.3|62487.3|62496.5|62481.5|62509.8|62491.8|62495.8|62478.5|502
1625022900000|2021-06-30 03:15:00|62496.4|62481.4|62501.3|62481.3|62506|62486.9|62496.2|62478.7|428
1625023200000|2021-06-30 03:20:00|62501.4|62481.4|62503.7|62483.7|62504.8|62486.5|62498.1|62479.7|411
1625023500000|2021-06-30 03:25:00|62503.5|62483.5|62499.1|62479.1|62509.7|62489.7|62497.6|62477.6|431
1625023800000|2021-06-30 03:30:00|62497.9|62477.9|62503.4|62483.4|62504.7|62486.7|62495.5|62476.6|435
1625024100000|2021-06-30 03:35:00|62503.3|62483.3|62495.1|62480.1|62505.4|62487.4|62493.7|62475.8|403
1625024400000|2021-06-30 03:40:00|62495.2|62480.2|62495.3|62475.3|62498.4|62480.4|62489.1|62472|437
1625024700000|2021-06-30 03:45:00|62495.5|62475.5|62499.3|62479.3|62501.2|62483.7|62492.8|62472.8|747
1625025000000|2021-06-30 03:50:00|62499.2|62479.2|62492.9|62472.9|62499.3|62481.5|62491.3|62472|506
1625025300000|2021-06-30 03:55:00|62493.1|62473.1|62486|62466|62494.5|62477.1|62482.3|62464.8|507
1625025600000|2021-06-30 04:00:00|62485.9|62465.9|62488.4|62473.4|62492.6|62474.4|62484|62465.8|570
1625025900000|2021-06-30 04:05:00|62488.3|62473.3|62488.4|62468.4|62491.8|62474.1|62483.6|62463.6|391
1625026200000|2021-06-30 04:10:00|62488.3|62468.3|62490.1|62470.1|62490.5|62471.1|62482.4|62463.7|361
1625026500000|2021-06-30 04:15:00|62490.3|62470.3|62489|62469|62494.2|62474.2|62484.3|62466.6|385
1625026800000|2021-06-30 04:20:00|62489.7|62469.7|62477.1|62457.1|62490.4|62471.3|62474.3|62454.7|407
1625027100000|2021-06-30 04:25:00|62477|62457|62478.7|62458.7|62485.1|62467.2|62474.6|62456.9|465
1625027400000|2021-06-30 04:30:00|62478.6|62458.6|62485.5|62465.5|62488|62470.8|62476.8|62456.8|487
1625027700000|2021-06-30 04:35:00|62485.4|62465.4|62490.4|62470.4|62492.8|62475.2|62482.5|62464.1|380
1625028000000|2021-06-30 04:40:00|62490.5|62470.5|62486.7|62471.7|62490.6|62471.8|62479.9|62460.7|426
1625028300000|2021-06-30 04:45:00|62486.6|62471.6|62493.2|62478.2|62497.1|62478.3|62486.6|62469.9|431
1625028600000|2021-06-30 04:50:00|62493.3|62478.3|62499.7|62479.7|62501.6|62482.7|62493|62473.2|465
1625028900000|2021-06-30 04:55:00|62500.7|62480.7|62499.4|62479.4|62502|62482.3|62492.8|62473.8|433
1625029200000|2021-06-30 05:00:00|62499.7|62479.7|62495.2|62475.2|62502|62484.4|62492.4|62475.1|514
1625029500000|2021-06-30 05:05:00|62492.9|62477.9|62490.4|62475.4|62496.5|62479|62489.8|62472.5|388
1625029800000|2021-06-30 05:10:00|62490.3|62475.3|62485.3|62465.3|62491.2|62475.3|62479.7|62461|440
1625030100000|2021-06-30 05:15:00|62485.2|62465.2|62471.7|62451.7|62485.5|62467|62469|62451.3|470
1625030400000|2021-06-30 05:20:00|62471.6|62451.6|62481.6|62461.6|62485.2|62467.1|62468.8|62451.1|464
1625030700000|2021-06-30 05:25:00|62481.5|62461.5|62482.7|62467.7|62486.9|62470.1|62475.9|62458.6|452
1625031000000|2021-06-30 05:30:00|62482.9|62467.9|62482.2|62462.2|62489.5|62469.5|62476.3|62457.5|664
1625031300000|2021-06-30 05:35:00|62482.1|62462.1|62482|62462|62482.9|62465.1|62477.9|62458.1|445
1625031600000|2021-06-30 05:40:00|62482.1|62462.1|62486.7|62466.7|62492.5|62474.8|62478.4|62460.2|541
1625031900000|2021-06-30 05:45:00|62486.3|62466.3|62491|62476|62494.4|62476.5|62485.4|62466.3|470
1625032200000|2021-06-30 05:50:00|62490.4|62475.4|62507.3|62487.3|62508.2|62488.2|62488.8|62470.3|486
1625032500000|2021-06-30 05:55:00|62507.1|62487.1|62519.8|62499.8|62520.1|62501.8|62501.1|62483.4|654
1625032800000|2021-06-30 06:00:00|62519.6|62499.6|62519.9|62499.9|62529.4|62511.3|62508.1|62490.6|661
1625033100000|2021-06-30 06:05:00|62519.7|62499.7|62513.5|62493.5|62524.1|62506.7|62497.4|62480.1|771
1625033400000|2021-06-30 06:10:00|62513.4|62493.4|62508.5|62493.5|62514.7|62498.2|62501.3|62483.9|675
1625033700000|2021-06-30 06:15:00|62508.3|62493.3|62503.3|62488.3|62508.6|62493.6|62495.4|62478|528
1625034000000|2021-06-30 06:20:00|62503.7|62488.7|62501.6|62486.6|62510.6|62493.3|62494.1|62477.3|665
1625034300000|2021-06-30 06:25:00|62505|62485|62496.8|62481.8|62505|62488|62495.3|62478.7|615
1625034600000|2021-06-30 06:30:00|62496.7|62481.7|62485|62470|62498.3|62483.3|62481.9|62466.9|650
1625034900000|2021-06-30 06:35:00|62484.6|62469.6|62490.5|62475.5|62502.4|62487.4|62481.8|62466.8|741
1625035200000|2021-06-30 06:40:00|62491.3|62476.3|62485|62465|62491.3|62476.3|62468.3|62453.3|737
1625035500000|2021-06-30 06:45:00|62484|62464|62474.4|62459.4|62494.1|62479.1|62473|62458|745
1625035800000|2021-06-30 06:50:00|62474|62459|62465|62450|62478.9|62463.9|62465|62450|682
1625036100000|2021-06-30 06:55:00|62465.1|62450.1|62469.9|62454.9|62472.5|62455.4|62452.3|62437.3|792
1625036400000|2021-06-30 07:00:00|62469.8|62454.8|62505.7|62490.7|62521.9|62506.9|62466.9|62451.9|991
1625036700000|2021-06-30 07:05:00|62505.5|62490.5|62498|62483|62505.7|62490.7|62490.8|62475.8|885
1625037000000|2021-06-30 07:10:00|62496.9|62481.9|62500.2|62485.2|62516|62501|62493.6|62478.5|870
1625037300000|2021-06-30 07:15:00|62500|62485|62492.8|62477.8|62512.4|62497.4|62491.3|62476.3|823
1625037600000|2021-06-30 07:20:00|62492.9|62477.9|62499.2|62484.2|62504.8|62487.9|62477.4|62460.2|787
1625037900000|2021-06-30 07:25:00|62498.5|62483.5|62522.8|62507.8|62523.1|62508.1|62492.5|62477.5|868
1625038200000|2021-06-30 07:30:00|62522.6|62507.6|62519.8|62504.8|62533.9|62516.9|62513.2|62498.2|835
1625038500000|2021-06-30 07:35:00|62519.7|62504.7|62519|62504|62525.5|62510.5|62509.2|62494.2|787
1625038800000|2021-06-30 07:40:00|62518.9|62503.9|62513.2|62498.2|62519.4|62504.4|62497.2|62482.2|787
1625039100000|2021-06-30 07:45:00|62513.1|62498.1|62495.1|62480.1|62516.8|62501.8|62491.9|62476.9|713
1625039400000|2021-06-30 07:50:00|62495.2|62480.2|62484.7|62464.7|62500.6|62485.6|62478.3|62463.3|655
1625039700000|2021-06-30 07:55:00|62484.1|62464.1|62492.2|62477.2|62496.3|62478.4|62469.2|62454.2|779
1625040000000|2021-06-30 08:00:00|62492.7|62477.7|62517.3|62502.3|62528.8|62513.8|62490.7|62475.7|844
1625040300000|2021-06-30 08:05:00|62517.6|62502.6|62509.2|62494.2|62519.2|62504.2|62498.8|62482.2|747
1625040600000|2021-06-30 08:10:00|62508.8|62493.8|62549.9|62534.9|62556.3|62540.9|62507.2|62492.2|837
1625040900000|2021-06-30 08:15:00|62550.3|62535.3|62556|62541|62568.9|62553.9|62550.3|62535.3|912
1625041200000|2021-06-30 08:20:00|62555.3|62540.3|62552.7|62537.7|62556.2|62540.6|62534.5|62518.6|823
1625041500000|2021-06-30 08:25:00|62552.8|62537.8|62531.9|62516.9|62561|62546|62528.4|62513.4|832
1625041800000|2021-06-30 08:30:00|62531.7|62516.7|62517|62502|62538.8|62523.8|62515.1|62497.7|815
1625042100000|2021-06-30 08:35:00|62516.7|62501.7|62547.6|62527.6|62548.6|62531|62511.8|62495.1|764
1625042400000|2021-06-30 08:40:00|62547.2|62527.2|62547.8|62532.8|62553.3|62538.3|62537|62521.8|823
1625042700000|2021-06-30 08:45:00|62550.1|62530.1|62561.2|62546.2|62561.7|62546.7|62542|62525.4|827
1625043000000|2021-06-30 08:50:00|62561.4|62546.4|62557.5|62542.5|62569.9|62554.9|62547.5|62530.9|774
1625043300000|2021-06-30 08:55:00|62557.6|62542.6|62570.1|62550.1|62577.9|62560.9|62557.6|62542.6|820
1625043600000|2021-06-30 09:00:00|62570.3|62550.3|62538.7|62523.7|62570.6|62552.8|62538.5|62523.5|813
1625043900000|2021-06-30 09:05:00|62538.6|62523.6|62533.4|62518.4|62545.5|62530.5|62532.7|62517.1|789
1625044200000|2021-06-30 09:10:00|62534.7|62519.7|62549.4|62534.4|62549.8|62534.8|62522.5|62504.4|789
1625044500000|2021-06-30 09:15:00|62550.6|62535.6|62547.2|62532.2|62558.7|62542.1|62526.9|62511.9|795
1625044800000|2021-06-30 09:20:00|62547.4|62532.4|62523.5|62508.5|62549.7|62534.7|62523|62508|681
1625045100000|2021-06-30 09:25:00|62524.5|62509.5|62518.6|62503.6|62537.6|62522.6|62517.2|62502.2|721
1625045400000|2021-06-30 09:30:00|62518.7|62503.7|62516|62501|62525.7|62510.7|62514.7|62499.7|702
1625045700000|2021-06-30 09:35:00|62515.7|62500.7|62520.7|62505.7|62523.8|62508.8|62505.7|62490.2|680
1625046000000|2021-06-30 09:40:00|62520.6|62505.6|62519.9|62504.9|62533.6|62517.3|62516|62499.8|803
1625046300000|2021-06-30 09:45:00|62520|62505|62535.8|62520.8|62539|62521.8|62518|62503|730
1625046600000|2021-06-30 09:50:00|62536.6|62521.6|62545.8|62530.8|62552.7|62537.7|62531.3|62515.9|809
1625046900000|2021-06-30 09:55:00|62545.4|62530.4|62535.4|62520.4|62553.2|62536.5|62534.2|62519.2|710
1625047200000|2021-06-30 10:00:00|62535.3|62520.3|62555.4|62540.4|62557.2|62542.2|62532.5|62517|820
1625047500000|2021-06-30 10:05:00|62554.9|62539.9|62558|62543|62564.1|62549.1|62549.9|62534.9|745
1625047800000|2021-06-30 10:10:00|62555.7|62540.7|62569.4|62554.4|62571.2|62554.8|62552.4|62537.4|708
1625048100000|2021-06-30 10:15:00|62569.1|62554.1|62575.1|62560.1|62582.3|62567.2|62560.2|62545.2|699
1625048400000|2021-06-30 10:20:00|62574.5|62559.5|62574.1|62559.1|62580.2|62565.2|62560.4|62545.4|727
1625048700000|2021-06-30 10:25:00|62573.7|62558.7|62574.9|62559.9|62577.4|62561.7|62565|62549.4|670
1625049000000|2021-06-30 10:30:00|62574.6|62559.6|62539.5|62524.5|62574.6|62559.6|62536.7|62521.7|756
1625049300000|2021-06-30 10:35:00|62534.8|62519.8|62546.9|62531.9|62548.1|62532.7|62532.6|62517.6|807
1625049600000|2021-06-30 10:40:00|62547.1|62532.1|62558.8|62543.8|62561.9|62546.9|62542.7|62527.7|782
1625049900000|2021-06-30 10:45:00|62558.7|62543.7|62559.9|62544.9|62565.6|62550.6|62550.8|62535.8|701
1625050200000|2021-06-30 10:50:00|62559.4|62544.4|62549.8|62534.8|62559.6|62544.6|62546|62531|654
1625050500000|2021-06-30 10:55:00|62549.9|62534.9|62553.5|62533.5|62574|62558.8|62546.2|62528.6|750
1625050800000|2021-06-30 11:00:00|62555.2|62535.2|62573.3|62558.3|62587.7|62570.5|62541.4|62526.4|808
1625051100000|2021-06-30 11:05:00|62573.8|62558.8|62565.6|62550.6|62574.7|62558.8|62552|62535.8|691
1625051400000|2021-06-30 11:10:00|62565.4|62550.4|62570.1|62555.1|62578.7|62563.7|62562.8|62546.2|601
1625051700000|2021-06-30 11:15:00|62570|62555|62582.1|62567.1|62587.3|62572.3|62570|62555|641
1625052000000|2021-06-30 11:20:00|62582.2|62567.2|62568.6|62553.6|62583.9|62568.9|62566.3|62551.3|766
1625052300000|2021-06-30 11:25:00|62568.3|62553.3|62571.8|62556.8|62575.7|62560.7|62564.8|62549.8|727
1625052600000|2021-06-30 11:30:00|62572.1|62557.1|62567.2|62552.2|62579.3|62564.3|62567.2|62552.2|724
1625052900000|2021-06-30 11:35:00|62567|62552|62552.7|62537.7|62570.3|62554.7|62552|62537|793
1625053200000|2021-06-30 11:40:00|62552.8|62537.8|62557.3|62542.3|62564.5|62549.5|62552.5|62537.5|689
1625053500000|2021-06-30 11:45:00|62558|62543|62565.6|62550.6|62572.3|62557.3|62555.9|62540.9|770
1625053800000|2021-06-30 11:50:00|62565.4|62550.4|62555.1|62540.1|62567.7|62552.7|62549.5|62534.5|827
1625054100000|2021-06-30 11:55:00|62554.1|62539.1|62528.7|62513.7|62554.1|62539.1|62521.6|62503.5|905
1625054400000|2021-06-30 12:00:00|62529.1|62514.1|62563|62548|62563.3|62548.3|62526.2|62509.8|872
1625054700000|2021-06-30 12:05:00|62563.1|62548.1|62595|62580|62596.1|62581.1|62555.1|62540|855
1625055000000|2021-06-30 12:10:00|62595.4|62580.4|62583.6|62563.6|62597.3|62582.3|62574.4|62558|820
1625055300000|2021-06-30 12:15:00|62582.3|62562.3|62544.5|62529.5|62589.8|62569.8|62534|62514|953
1625055600000|2021-06-30 12:20:00|62544.8|62529.8|62569.1|62554.1|62577.5|62562.5|62533.8|62518.8|903
1625055900000|2021-06-30 12:25:00|62569.4|62554.4|62616.5|62596.5|62622.9|62605.6|62560.1|62542.2|948
1625056200000|2021-06-30 12:30:00|62613.4|62598.4|62612.9|62597.9|62617.7|62602.7|62601.9|62586|922
1625056500000|2021-06-30 12:35:00|62613.4|62598.4|62589.2|62574.2|62615.4|62600.4|62588.2|62573|912
1625056800000|2021-06-30 12:40:00|62589.3|62574.3|62609.8|62594.8|62615.8|62597.4|62589.3|62574.3|784
1625057100000|2021-06-30 12:45:00|62609.4|62594.4|62609.5|62594.5|62618|62602.5|62608.2|62590.7|762
1625057400000|2021-06-30 12:50:00|62609.4|62594.4|62585.5|62570.5|62609.8|62594.8|62582.6|62565.4|820
1625057700000|2021-06-30 12:55:00|62584.9|62569.9|62588.4|62573.4|62598.7|62583.7|62582.2|62567.2|827
1625058000000|2021-06-30 13:00:00|62588.2|62573.2|62606.8|62591.8|62615|62600|62587|62569.1|902
1625058300000|2021-06-30 13:05:00|62606.6|62591.6|62616.6|62601.6|62617.7|62602.7|62602.9|62587.3|880
1625058600000|2021-06-30 13:10:00|62617.3|62602.3|62641.4|62626.4|62646.1|62631.1|62613.6|62598.1|829
1625058900000|2021-06-30 13:15:00|62641.1|62626.1|62655|62640|62663.2|62647.5|62635.9|62620.9|896
1625059200000|2021-06-30 13:20:00|62654.9|62639.9|62644.9|62629.9|62657|62642|62635.3|62619.5|870
1625059500000|2021-06-30 13:25:00|62645.8|62630.8|62644.9|62629.9|62653|62636.9|62638.2|62623.2|630
1625059800000|2021-06-30 13:30:00|62644.8|62629.8|62635.3|62620.3|62648.7|62633.5|62627.6|62611.8|756
1625060100000|2021-06-30 13:35:00|62634.7|62619.7|62659.8|62644.8|62663.6|62648.6|62629.2|62614.2|698
1625060400000|2021-06-30 13:40:00|62660.3|62645.3|62664.9|62649.9|62675.7|62660.7|62657.5|62640|680
1625060700000|2021-06-30 13:45:00|62668.2|62648.2|62649.6|62634.6|62674|62657.9|62641.5|62624.2|729
1625061000000|2021-06-30 13:50:00|62649.5|62634.5|62671.1|62656.1|62677.1|62661.5|62643.5|62626.7|761
1625061300000|2021-06-30 13:55:00|62670.5|62655.5|62633.4|62613.4|62673.2|62658.2|62632|62613.3|716
1625061600000|2021-06-30 14:00:00|62633.7|62613.7|62647.6|62632.6|62664|62648.4|62628.8|62609.7|702
1625061900000|2021-06-30 14:05:00|62646|62631|62647.4|62632.4|62664.8|62649.8|62641.5|62624|715
1625062200000|2021-06-30 14:10:00|62648|62633|62683|62668|62698.3|62680.7|62647|62630.4|737
1625062500000|2021-06-30 14:15:00|62682.6|62667.6|62694.8|62674.8|62700|62682.9|62681.1|62663.1|704
1625062800000|2021-06-30 14:20:00|62694.9|62674.9|62727.2|62712.2|62729.2|62713.3|62693.3|62674.1|695
1625063100000|2021-06-30 14:25:00|62726.8|62711.8|62704.3|62689.3|62727.1|62712.1|62697.8|62679.6|632
1625063400000|2021-06-30 14:30:00|62706.6|62691.6|62671|62656|62723.7|62708.7|62670.6|62655.6|691
1625063700000|2021-06-30 14:35:00|62671.5|62656.5|62673.7|62658.7|62683.3|62668.3|62657.3|62641.9|718
1625064000000|2021-06-30 14:40:00|62673.8|62658.8|62686.7|62666.7|62699.5|62680|62650.5|62630.9|710
1625064300000|2021-06-30 14:45:00|62686.9|62666.9|62664.5|62649.5|62696.3|62681.3|62662.9|62645.5|757
1625064600000|2021-06-30 14:50:00|62664.2|62649.2|62649.6|62634.6|62683.3|62666.4|62642.3|62625|769
1625064900000|2021-06-30 14:55:00|62652.6|62637.6|62712.4|62692.4|62762|62745|62650|62631.9|827
1625065200000|2021-06-30 15:00:00|62710.7|62695.7|62660.2|62640.2|62720.8|62703.4|62658.8|62640|813
1625065500000|2021-06-30 15:05:00|62660.6|62640.6|62691|62676|62696.2|62679.5|62654.8|62636.7|750
1625065800000|2021-06-30 15:10:00|62692.3|62672.3|62696.2|62681.2|62712|62695.5|62686.8|62669.9|712
1625066100000|2021-06-30 15:15:00|62698.5|62683.5|62697.7|62682.7|62721.4|62704.2|62696.4|62681.4|706
1625066400000|2021-06-30 15:20:00|62698.6|62683.6|62725.4|62710.4|62728.3|62713.3|62697.8|62682.8|668
1625066700000|2021-06-30 15:25:00|62725.7|62710.7|62722.4|62707.4|62737.1|62722.1|62718.8|62703.8|617
1625067000000|2021-06-30 15:30:00|62722.3|62707.3|62734.9|62719.9|62737.9|62722.9|62721.4|62706.4|654
1625067300000|2021-06-30 15:35:00|62737|62722|62752.8|62737.8|62766.3|62747.4|62733.2|62718.2|624
1625067600000|2021-06-30 15:40:00|62754.7|62739.7|62775.1|62760.1|62785.8|62770.8|62754.2|62739.2|709
1625067900000|2021-06-30 15:45:00|62775.2|62760.2|62758.4|62743.4|62786.3|62771.3|62755.1|62740.1|698
1625068200000|2021-06-30 15:50:00|62758.3|62743.3|62754|62739|62764.8|62749.8|62749.9|62734.9|607
1625068500000|2021-06-30 15:55:00|62753.3|62738.3|62768|62753|62771.8|62756.8|62746.6|62731.6|680
1625068800000|2021-06-30 16:00:00|62768.1|62753.1|62769.2|62754.2|62774.1|62759.1|62742|62725.7|690
1625069100000|2021-06-30 16:05:00|62769.3|62754.3|62760.5|62745.5|62773.5|62756.6|62758.6|62743|646
1625069400000|2021-06-30 16:10:00|62760.8|62745.8|62737.2|62722.2|62764.6|62749.6|62736.9|62720|572
1625069700000|2021-06-30 16:15:00|62737.1|62722.1|62734.4|62719.4|62746.9|62731.9|62731.9|62716.9|604
1625070000000|2021-06-30 16:20:00|62734.8|62719.8|62750.5|62735.5|62754.6|62737.8|62734.2|62719.2|623
1625070300000|2021-06-30 16:25:00|62750.6|62735.6|62766.3|62751.3|62768.3|62751.7|62743.2|62728.2|574
1625070600000|2021-06-30 16:30:00|62766.4|62751.4|62765.1|62750.1|62771.9|62756.9|62758|62743|479
1625070900000|2021-06-30 16:35:00|62765.5|62750.5|62774.6|62759.6|62775.1|62760.1|62758.3|62743.3|543
1625071200000|2021-06-30 16:40:00|62774.5|62759.5|62758.8|62743.8|62777.2|62762.2|62758.4|62743.4|600
1625071500000|2021-06-30 16:45:00|62758.7|62743.7|62763.1|62748.1|62767.4|62752.4|62755.2|62740.2|540
1625071800000|2021-06-30 16:50:00|62762.9|62747.9|62759.3|62744.3|62767|62751.9|62754.2|62739.2|483
1625072100000|2021-06-30 16:55:00|62759.2|62744.2|62767.5|62752.5|62774.7|62759.7|62755|62740|567
1625072400000|2021-06-30 17:00:00|62767.8|62752.8|62756.8|62741.8|62767.8|62752.8|62753.4|62738.1|611
1625072700000|2021-06-30 17:05:00|62757.4|62742.4|62764.2|62749.2|62765.2|62750.2|62755.9|62739.7|489
1625073000000|2021-06-30 17:10:00|62764.5|62749.5|62751.3|62736.3|62766.5|62751.5|62745|62730|530
1625073300000|2021-06-30 17:15:00|62751.5|62736.5|62742.9|62727.9|62752.3|62737.1|62742.5|62727.5|502
1625073600000|2021-06-30 17:20:00|62742.8|62727.8|62728.3|62713.3|62748.7|62730.4|62722|62704.5|570
1625073900000|2021-06-30 17:25:00|62728.4|62713.4|62740.8|62725.8|62742.6|62727.6|62725.2|62708.3|490
1625074200000|2021-06-30 17:30:00|62742.8|62727.8|62738.8|62723.8|62744.9|62729.7|62735.1|62719.5|514
1625074500000|2021-06-30 17:35:00|62738.7|62723.7|62747.5|62732.5|62748.1|62733.1|62738.7|62723.7|525
1625074800000|2021-06-30 17:40:00|62747.7|62732.7|62751.8|62736.8|62753.1|62737|62744.1|62727.9|454
1625075100000|2021-06-30 17:45:00|62750.6|62735.6|62745.9|62730.9|62753.7|62736.4|62745.2|62729.7|477
1625075400000|2021-06-30 17:50:00|62746.4|62731.4|62754.1|62734.1|62756.5|62740.4|62745.4|62730.2|463
1625075700000|2021-06-30 17:55:00|62751.8|62736.8|62743.9|62728.9|62757|62739.1|62743.5|62728|546
1625076000000|2021-06-30 18:00:00|62744.4|62729.4|62746.6|62731.6|62752.3|62736.1|62738.8|62720.9|562
1625076300000|2021-06-30 18:05:00|62746.5|62731.5|62754.6|62739.6|62760.3|62745.3|62745.6|62727.3|496
1625076600000|2021-06-30 18:10:00|62754.7|62739.7|62762.7|62747.7|62768.4|62750.9|62754.6|62738.1|477
1625076900000|2021-06-30 18:15:00|62765.3|62745.3|62760|62745|62769.2|62752.1|62759.7|62742.5|392
1625077200000|2021-06-30 18:20:00|62759.9|62744.9|62752.8|62737.8|62763.3|62748.3|62752.8|62737.8|424
1625077500000|2021-06-30 18:25:00|62753|62738|62756.3|62741.3|62757.8|62742.6|62750.6|62735.6|421
1625077800000|2021-06-30 18:30:00|62756.6|62741.6|62764.6|62749.6|62768.4|62753.4|62756.4|62741.4|408
1625078100000|2021-06-30 18:35:00|62764.5|62749.5|62763.1|62748.1|62765.3|62750.3|62759.1|62744.1|386
1625078400000|2021-06-30 18:40:00|62764.5|62749.5|62761.7|62746.7|62770.3|62754.3|62761.2|62745.8|388
1625078700000|2021-06-30 18:45:00|62761.8|62746.8|62780.5|62765.5|62782|62765.8|62759.2|62744.2|478
1625079000000|2021-06-30 18:50:00|62780.4|62765.4|62776.2|62761.2|62780.4|62765.4|62769.3|62754.3|539
1625079300000|2021-06-30 18:55:00|62775.3|62760.3|62773|62758|62778.7|62763.4|62772.1|62757.1|571
1625079600000|2021-06-30 19:00:00|62772.9|62757.9|62772.4|62752.4|62781.7|62765.8|62772.4|62752.4|439
1625079900000|2021-06-30 19:05:00|62772.9|62752.9|62759.7|62739.7|62773.2|62755.6|62757.7|62739.6|481
1625080200000|2021-06-30 19:10:00|62759.6|62739.6|62759.1|62739.1|62763.2|62745.7|62754.2|62736.5|418
1625080500000|2021-06-30 19:15:00|62758.8|62738.8|62757.9|62742.9|62759.1|62743.1|62749.8|62732.5|394
1625080800000|2021-06-30 19:20:00|62757.6|62742.6|62757.4|62737.4|62763.2|62743.2|62753.2|62736.1|388
1625081100000|2021-06-30 19:25:00|62757.6|62737.6|62741.7|62726.7|62757.6|62740.3|62740.1|62722.9|476
1625081400000|2021-06-30 19:30:00|62741.8|62726.8|62731.7|62716.7|62742.5|62727.5|62730.4|62715.3|445
1625081700000|2021-06-30 19:35:00|62731.3|62716.3|62723.5|62703.5|62740.7|62723.8|62718.5|62700.9|498
1625082000000|2021-06-30 19:40:00|62723.6|62703.6|62704.6|62689.6|62723.7|62704.8|62699.4|62681.8|541
1625082300000|2021-06-30 19:45:00|62704.5|62689.5|62706.1|62691.1|62717.7|62700.1|62703.8|62686.4|506
1625082600000|2021-06-30 19:50:00|62706|62691|62712.2|62692.2|62716.2|62698.7|62705.4|62688.3|466
1625082900000|2021-06-30 19:55:00|62712.1|62692.1|62712.6|62697.6|62730.7|62712.6|62708.9|62691.3|666
1625083200000|2021-06-30 20:00:00|62713.9|62698.9|62715.4|62695.4|62721|62704.8|62711|62692.3|552
1625083500000|2021-06-30 20:05:00|62715.5|62695.5|62718.1|62698.1|62719.1|62701.3|62708.6|62688.6|404
1625083800000|2021-06-30 20:10:00|62717.8|62697.8|62721.4|62701.4|62721.4|62703.2|62713.5|62693.7|387
1625084100000|2021-06-30 20:15:00|62720.1|62700.1|62716.4|62696.4|62721.6|62702|62713.2|62693.2|316
1625084400000|2021-06-30 20:20:00|62716.2|62696.2|62719.2|62699.2|62720.3|62702|62710.7|62692.7|346
1625084700000|2021-06-30 20:25:00|62719|62699|62714.3|62694.3|62719.1|62700.9|62708.9|62691.2|359
1625085000000|2021-06-30 20:30:00|62714.5|62694.5|62716.6|62696.6|62716.6|62698.4|62708.4|62690.8|335
1625085300000|2021-06-30 20:35:00|62716.7|62696.7|62719.2|62699.2|62719.2|62701.3|62709.7|62692.4|315
1625085600000|2021-06-30 20:40:00|62719.1|62699.1|62715.1|62695.1|62719.3|62701.6|62707.1|62687.1|348
1625085900000|2021-06-30 20:45:00|62715.5|62695.5|62716.1|62696.1|62716.8|62696.8|62711.7|62691.7|372
1625086200000|2021-06-30 20:50:00|62716.2|62696.2|62708.7|62688.7|62716.2|62696.2|62706.8|62686.8|406
1625086500000|2021-06-30 20:55:00|62708.9|62688.9|62729.3|62702.3|62731.1|62711.1|62708.1|62688.1|514
1625086800000|2021-06-30 21:00:00|62729.4|62700.7|62731|62702.3|62734|62708.9|62728.4|62680.7|51
1625087100000|2021-06-30 21:05:00|62733.2|62698.5|62728.4|62697.2|62738|62712.3|62721.5|62693.3|227
1625087400000|2021-06-30 21:10:00|62725.5|62705.5|62733.3|62695.9|62744.2|62708|62725.5|62688.9|100
1625087700000|2021-06-30 21:15:00|62732.2|62697.3|62737.4|62696.2|62743.2|62707.6|62714.7|62689.9|137
1625088000000|2021-06-30 21:20:00|62727.6|62694.8|62730.9|62698.1|62739.3|62712|62718|62687.6|179
1625088300000|2021-06-30 21:25:00|62727.2|62707.2|62728.3|62708.3|62736.4|62710.7|62725.7|62700.9|77
1625088600000|2021-06-30 21:30:00|62728.6|62708.6|62727.3|62707.3|62735.5|62711.5|62725.9|62701.1|125
1625088900000|2021-06-30 21:35:00|62727.2|62707.2|62731.7|62705.4|62736.1|62711|62725.9|62703.7|86
1625089200000|2021-06-30 21:40:00|62727.4|62707.4|62728.5|62708.5|62730.1|62708.5|62720.2|62695.7|175
1625089500000|2021-06-30 21:45:00|62727.9|62707.9|62725.7|62690.8|62727.9|62707.9|62714.6|62683.9|206
1625089800000|2021-06-30 21:50:00|62725|62692|62728.4|62703.3|62744.8|62710.4|62720.1|62689.2|169
1625090100000|2021-06-30 21:55:00|62730.2|62698|62727.1|62690|62739.5|62709.2|62714|62686.1|207
1625090400000|2021-06-30 22:00:00|62724.9|62695.1|62720.1|62700.1|62730.4|62703.2|62715.8|62688.1|311
1625090700000|2021-06-30 22:05:00|62719.2|62699.2|62723.3|62703.3|62725.2|62707.2|62717.7|62698.7|245
1625091000000|2021-06-30 22:10:00|62723.5|62703.5|62724.5|62704.5|62725.7|62705.7|62717.8|62697.8|278
1625091300000|2021-06-30 22:15:00|62723.4|62703.4|62721.7|62701.7|62726.9|62706.9|62720.9|62701.2|195
1625091600000|2021-06-30 22:20:00|62721.9|62701.9|62722.9|62702.9|62725.8|62705.8|62719.3|62700.1|175
1625091900000|2021-06-30 22:25:00|62723.1|62703.1|62723.1|62703.1|62724.4|62706.6|62720.3|62700.9|183
1625092200000|2021-06-30 22:30:00|62723|62703|62729|62709|62730|62710.1|62721|62701|179
1625092500000|2021-06-30 22:35:00|62728.9|62708.9|62731.2|62716.2|62734.4|62716.4|62727.6|62707.6|187
1625092800000|2021-06-30 22:40:00|62730.9|62715.9|62735.2|62715.2|62736.1|62718.8|62730.7|62712.1|171
1625093100000|2021-06-30 22:45:00|62735|62715|62736.6|62716.6|62739.1|62719.3|62725.4|62706.2|246
1625093400000|2021-06-30 22:50:00|62736.2|62716.2|62732.4|62712.4|62738.4|62719.9|62731.4|62711.4|187
1625093700000|2021-06-30 22:55:00|62732.1|62712.1|62721.2|62701.2|62732.6|62714.5|62720.8|62700.8|259
1625094000000|2021-06-30 23:00:00|62721.4|62701.4|62717.1|62697.1|62723.7|62705.4|62714.3|62695.6|278
1625094300000|2021-06-30 23:05:00|62717|62697|62717|62697|62721|62702.6|62714.3|62695.3|186
1625094600000|2021-06-30 23:10:00|62716.8|62696.8|62717.7|62697.7|62719.3|62700.1|62711.9|62691.9|159
1625094900000|2021-06-30 23:15:00|62717.3|62697.3|62712.5|62692.5|62717.9|62697.9|62706.6|62688.2|232
1625095200000|2021-06-30 23:20:00|62712.3|62692.3|62719.3|62699.3|62720.9|62700.9|62710.9|62690.9|230
1625095500000|2021-06-30 23:25:00|62719.8|62699.8|62720.1|62700.1|62721.7|62702.5|62717.2|62698.5|218
1625095800000|2021-06-30 23:30:00|62719.5|62699.5|62730|62710|62731.3|62714.7|62719.3|62699.3|300
1625096100000|2021-06-30 23:35:00|62729.4|62709.4|62732.2|62712.2|62733.9|62713.9|62721.8|62703.9|309
1625096400000|2021-06-30 23:40:00|62732.3|62712.3|62729.6|62709.6|62733.6|62716.1|62727.9|62707.9|233
1625096700000|2021-06-30 23:45:00|62729.4|62709.4|62731.9|62711.9|62734.2|62716.7|62727.7|62709|244
1625097000000|2021-06-30 23:50:00|62731.4|62711.4|62732.9|62712.9|62734|62716.3|62728.9|62710.4|219
1625097300000|2021-06-30 23:55:00|62733.1|62713.1|62728|62713|62733.1|62715.6|62726.4|62708.8|230
1625097600000|2021-07-01 00:00:00|62727.3|62712.3|62732.7|62712.7|62738.1|62718.1|62725.1|62707.2|455
1625097900000|2021-07-01 00:05:00|62733.3|62713.3|62745.6|62725.6|62746.2|62726.2|62728.8|62708.8|485
1625098200000|2021-07-01 00:10:00|62745.5|62725.5|62743.1|62723.1|62751.7|62731.7|62739.9|62721.3|398
1625098500000|2021-07-01 00:15:00|62743.4|62723.4|62746.7|62731.7|62754.3|62735.1|62739.8|62719.8|341
1625098800000|2021-07-01 00:20:00|62746.9|62731.9|62763.9|62743.9|62772.2|62752.2|62746.4|62728|507
1625099100000|2021-07-01 00:25:00|62763.8|62743.8|62754.6|62734.6|62767.2|62747.2|62753.2|62733.2|459
1625099400000|2021-07-01 00:30:00|62754.5|62734.5|62750|62730|62757.8|62739.7|62745.7|62725.7|497
1625099700000|2021-07-01 00:35:00|62749.8|62729.8|62753.7|62733.7|62755.1|62737.2|62746.8|62728|443
1625100000000|2021-07-01 00:40:00|62753.6|62733.6|62751.8|62736.8|62757.8|62739.6|62750.8|62732.7|448
1625100300000|2021-07-01 00:45:00|62751.6|62736.6|62765|62745|62769.7|62749.7|62744.2|62725.3|558
1625100600000|2021-07-01 00:50:00|62765.4|62745.4|62768.4|62748.4|62775|62755.1|62758.6|62738.6|571
1625100900000|2021-07-01 00:55:00|62771.2|62751.2|62766.4|62751.4|62781.1|62763.8|62764.7|62745.4|602
1625101200000|2021-07-01 01:00:00|62767.3|62747.3|62754.3|62739.3|62767.3|62749.3|62752.9|62732.9|643
1625101500000|2021-07-01 01:05:00|62754.6|62739.6|62748.2|62728.2|62758.2|62739.9|62746.5|62726.5|547
1625101800000|2021-07-01 01:10:00|62748.4|62728.4|62740.2|62720.2|62754.1|62734.1|62739|62719|521
1625102100000|2021-07-01 01:15:00|62740.7|62720.7|62739.9|62724.9|62748.8|62728.8|62737.7|62719.4|476
1625102400000|2021-07-01 01:20:00|62740.2|62725.2|62750.5|62730.5|62756.8|62738.8|62740|62722.6|497
1625102700000|2021-07-01 01:25:00|62750.8|62730.8|62760.1|62740.1|62762.4|62744.9|62749.6|62730.8|529
1625103000000|2021-07-01 01:30:00|62759.9|62739.9|62754.2|62734.2|62762.7|62746.2|62753.7|62733.7|456
1625103300000|2021-07-01 01:35:00|62754.4|62734.4|62747.3|62727.3|62760.3|62740.7|62745.3|62725.3|549
1625103600000|2021-07-01 01:40:00|62747.4|62727.4|62755.7|62735.7|62756.9|62736.9|62742.3|62722.3|474
1625103900000|2021-07-01 01:45:00|62756.4|62736.4|62770.3|62750.3|62772.2|62752.2|62753.7|62735.5|553
1625104200000|2021-07-01 01:50:00|62770.1|62750.1|62768.4|62748.4|62776.1|62758.8|62764.2|62746|523
1625104500000|2021-07-01 01:55:00|62767.3|62747.3|62751.9|62731.9|62772.6|62753.1|62750.9|62730.9|497
1625104800000|2021-07-01 02:00:00|62752.6|62732.6|62764.7|62744.7|62767.5|62747.5|62751.6|62731.8|437
1625105100000|2021-07-01 02:05:00|62764.6|62744.6|62764.2|62744.2|62765.9|62747.6|62758|62738|427
1625105400000|2021-07-01 02:10:00|62764.1|62744.1|62761.3|62741.3|62766.4|62747.9|62760.3|62740.6|429
1625105700000|2021-07-01 02:15:00|62761.5|62741.5|62765.3|62750.3|62767.8|62750.4|62759.9|62740.8|370
1625106000000|2021-07-01 02:20:00|62765.5|62750.5|62758.5|62738.5|62767.9|62750.8|62758.1|62738.1|366
1625106300000|2021-07-01 02:25:00|62758.6|62738.6|62762.1|62747.1|62766.1|62747.9|62755.1|62735.9|378
1625106600000|2021-07-01 02:30:00|62761.9|62746.9|62759.9|62739.9|62767|62749.8|62757.4|62739.3|363
1625106900000|2021-07-01 02:35:00|62759.8|62739.8|62759.2|62739.2|62764.8|62746|62755.3|62738|441
1625107200000|2021-07-01 02:40:00|62758.9|62738.9|62767|62747|62767.5|62748.4|62756.6|62738.6|416
1625107500000|2021-07-01 02:45:00|62766.9|62746.9|62763.9|62743.9|62767|62748.5|62759.4|62741.1|296
1625107800000|2021-07-01 02:50:00|62763.8|62743.8|62759.4|62739.4|62765.6|62747.2|62755.9|62738.5|355
1625108100000|2021-07-01 02:55:00|62759.6|62739.6|62760.3|62740.3|62762.1|62745.1|62755.9|62737.6|394
1625108400000|2021-07-01 03:00:00|62761|62741|62768.9|62748.9|62772.9|62753.1|62760|62740.9|398
1625108700000|2021-07-01 03:05:00|62769.1|62749.1|62772.5|62752.5|62778.1|62760.9|62766.1|62746.1|473
1625109000000|2021-07-01 03:10:00|62772.4|62752.4|62767.7|62752.7|62775.2|62757.8|62767.1|62747.1|370
1625109300000|2021-07-01 03:15:00|62770.2|62750.2|62766.6|62746.6|62771.8|62753.4|62763.6|62745.2|402
1625109600000|2021-07-01 03:20:00|62766.9|62746.9|62766.6|62746.6|62769.5|62751.8|62761.5|62743.1|324
1625109900000|2021-07-01 03:25:00|62766.5|62746.5|62760.8|62740.8|62767|62749.6|62758.4|62738.4|338
1625110200000|2021-07-01 03:30:00|62761.1|62741.1|62758.8|62738.8|62762.9|62744.7|62755.5|62736|383
1625110500000|2021-07-01 03:35:00|62758.5|62738.5|62758.3|62738.3|62762.1|62745.1|62755.6|62736.5|352
1625110800000|2021-07-01 03:40:00|62759.1|62739.1|62761.2|62741.2|62762.4|62745.3|62755.8|62736.7|329
1625111100000|2021-07-01 03:45:00|62761.3|62741.3|62759.6|62739.6|62762.4|62744.8|62755.2|62735.2|306
1625111400000|2021-07-01 03:50:00|62759.2|62739.2|62762.7|62742.7|62763.8|62746.3|62756.1|62738.1|312
1625111700000|2021-07-01 03:55:00|62762.6|62742.6|62759.5|62739.5|62765.3|62745.3|62753|62733|358
1625112000000|2021-07-01 04:00:00|62759.3|62739.3|62760.5|62740.5|62760.7|62743.8|62754.1|62736.9|455
1625112300000|2021-07-01 04:05:00|62760.3|62740.3|62762.9|62742.9|62766.2|62749.1|62759.8|62740.2|343
1625112600000|2021-07-01 04:10:00|62762.8|62742.8|62758.9|62738.9|62764.2|62747.3|62757.1|62738.9|238
1625112900000|2021-07-01 04:15:00|62759.1|62739.1|62760.3|62745.3|62765.5|62748.4|62755.9|62738.3|355
1625113200000|2021-07-01 04:20:00|62760.4|62745.4|62759.9|62744.9|62763.5|62747.1|62759|62741.1|268
1625113500000|2021-07-01 04:25:00|62760.3|62745.3|62767.5|62752.5|62769.6|62753.6|62759.2|62741.3|385
1625113800000|2021-07-01 04:30:00|62768.2|62753.2|62777.2|62757.2|62778.4|62762.3|62766.7|62749.4|335
1625114100000|2021-07-01 04:35:00|62775.6|62760.6|62774.2|62754.2|62781.9|62764.2|62771.6|62753.8|382
1625114400000|2021-07-01 04:40:00|62774|62754|62767.2|62747.2|62774.4|62755.9|62764.6|62746.5|334
1625114700000|2021-07-01 04:45:00|62767.5|62747.5|62764.2|62749.2|62768.2|62751|62761.9|62743.7|328
1625115000000|2021-07-01 04:50:00|62764.3|62749.3|62762.6|62747.6|62768.8|62751.9|62762.3|62745.4|320
1625115300000|2021-07-01 04:55:00|62765|62745|62767.1|62747.1|62769.3|62752.1|62761.8|62743.6|424
1625115600000|2021-07-01 05:00:00|62767|62747|62778|62758|62778.1|62760.3|62763.6|62746.1|460
1625115900000|2021-07-01 05:05:00|62778.6|62758.6|62774.4|62754.4|62778.8|62760.4|62772|62753.8|350
1625116200000|2021-07-01 05:10:00|62774.5|62754.5|62780.7|62760.7|62783.8|62763.8|62771.3|62751.3|353
1625116500000|2021-07-01 05:15:00|62781|62761|62808.6|62788.6|62819.6|62799.8|62775.6|62759.1|573
1625116800000|2021-07-01 05:20:00|62808.8|62788.8|62814.5|62794.5|62817.1|62799.1|62798.1|62780.1|540
1625117100000|2021-07-01 05:25:00|62814.4|62794.4|62818.4|62798.4|62820.7|62802.6|62805.7|62785.8|462
1625117400000|2021-07-01 05:30:00|62818.7|62798.7|62815.5|62795.5|62820.8|62802.6|62802.9|62785.4|531
1625117700000|2021-07-01 05:35:00|62815.6|62795.6|62804.7|62789.7|62816.8|62799.2|62803.9|62785.5|441
1625118000000|2021-07-01 05:40:00|62804.5|62789.5|62804.4|62784.4|62809.8|62789.8|62802.4|62783.6|396
1625118300000|2021-07-01 05:45:00|62804.5|62784.5|62804|62784|62807.9|62787.9|62800|62782.1|399
1625118600000|2021-07-01 05:50:00|62804.1|62784.1|62802.4|62782.4|62807.7|62787.7|62799.1|62779.6|387
1625118900000|2021-07-01 05:55:00|62802.2|62782.2|62796.6|62776.6|62809.5|62789.5|62793.7|62775.6|475
1625119200000|2021-07-01 06:00:00|62796|62776|62799.1|62779.1|62822.5|62802.5|62787.9|62770.4|579
1625119500000|2021-07-01 06:05:00|62799.3|62779.3|62810.6|62795.6|62812.9|62797.8|62797.5|62777.5|534
1625119800000|2021-07-01 06:10:00|62810.9|62795.9|62803.9|62783.9|62815.3|62798.7|62801|62783.6|585
1625120100000|2021-07-01 06:15:00|62803.8|62783.8|62811.5|62791.5|62820.1|62802.1|62801.8|62783.8|564
1625120400000|2021-07-01 06:20:00|62812.1|62792.1|62803.3|62788.3|62812.9|62795.2|62796.2|62779.5|552
1625120700000|2021-07-01 06:25:00|62803.4|62788.4|62824.3|62809.3|62827|62811|62801.5|62784.2|547
1625121000000|2021-07-01 06:30:00|62825.1|62810.1|62815|62800|62825.5|62810.5|62806.6|62791.6|632
1625121300000|2021-07-01 06:35:00|62814.9|62799.9|62808.5|62793.5|62823.3|62808.3|62807.7|62792.7|624
1625121600000|2021-07-01 06:40:00|62808.7|62793.7|62787.7|62772.7|62808.7|62793.7|62785.2|62769.6|550
1625121900000|2021-07-01 06:45:00|62787.6|62772.6|62794.8|62779.8|62797.3|62782.3|62779.4|62764.4|614
1625122200000|2021-07-01 06:50:00|62793.8|62778.8|62801.5|62786.5|62822.6|62803.6|62793.6|62778.6|536
1625122500000|2021-07-01 06:55:00|62800|62785|62734.6|62719.6|62800|62785|62728.3|62713.3|779
1625122800000|2021-07-01 07:00:00|62736.1|62721.1|62734.6|62719.6|62746.7|62730.5|62717.7|62702.7|729
1625123100000|2021-07-01 07:05:00|62734.5|62719.5|62737.4|62722.4|62753.2|62736.7|62730|62715|684
1625123400000|2021-07-01 07:10:00|62736.2|62721.2|62713|62698|62740.8|62725.8|62705.5|62690.5|724
1625123700000|2021-07-01 07:15:00|62714.3|62699.3|62736.4|62721.4|62738|62723|62709.3|62694.3|669
1625124000000|2021-07-01 07:20:00|62736|62721|62732.3|62717.3|62747.5|62732.5|62719.7|62703.8|649
1625124300000|2021-07-01 07:25:00|62730.6|62715.6|62728.4|62708.4|62737.9|62722.9|62721.1|62703.4|650
1625124600000|2021-07-01 07:30:00|62727.4|62707.4|62740.7|62725.7|62749.2|62731.3|62720|62703.2|689
1625124900000|2021-07-01 07:35:00|62740.6|62725.6|62745.8|62730.8|62748.3|62733.3|62722.2|62707.2|639
1625125200000|2021-07-01 07:40:00|62745.4|62730.4|62759|62739|62759|62742.6|62739.4|62724.4|586
1625125500000|2021-07-01 07:45:00|62759.2|62739.2|62778.9|62758.9|62782.6|62767.1|62750.6|62735.6|664
1625125800000|2021-07-01 07:50:00|62779.3|62759.3|62755.4|62735.4|62779.9|62764.9|62752.1|62734|548
1625126100000|2021-07-01 07:55:00|62755|62735|62771.3|62751.3|62772.4|62754.4|62741.8|62725.1|602
1625126400000|2021-07-01 08:00:00|62770|62755|62775.4|62760.4|62778.4|62763.4|62759.3|62744.3|651
1625126700000|2021-07-01 08:05:00|62776.1|62761.1|62787.8|62772.8|62801.1|62786.1|62775.4|62760.4|677
1625127000000|2021-07-01 08:10:00|62789.4|62774.4|62793.9|62778.9|62797.2|62782.2|62770.8|62755.8|637
1625127300000|2021-07-01 08:15:00|62794.1|62779.1|62772.1|62757.1|62799.6|62784.6|62770.8|62755.2|607
1625127600000|2021-07-01 08:20:00|62772.9|62757.9|62786.7|62771.7|62791.1|62776.1|62763.8|62748.8|632
1625127900000|2021-07-01 08:25:00|62786.8|62771.8|62793.4|62778.4|62796.6|62781.6|62782.8|62767.8|598
1625128200000|2021-07-01 08:30:00|62793.7|62778.7|62798.8|62783.8|62818|62803|62788.3|62773.3|606
1625128500000|2021-07-01 08:35:00|62796.8|62781.8|62805|62790|62811|62796|62783.4|62767.8|657
1625128800000|2021-07-01 08:40:00|62805.1|62790.1|62817|62802|62821.3|62806.3|62802.9|62787.9|569
1625129100000|2021-07-01 08:45:00|62816.8|62801.8|62795|62780|62816.8|62801.8|62788.9|62773.9|598
1625129400000|2021-07-01 08:50:00|62795.5|62780.5|62793.2|62778.2|62795.5|62780.5|62783.6|62768.6|546
1625129700000|2021-07-01 08:55:00|62793.4|62778.4|62789|62769|62799.4|62784.4|62781.6|62766.6|574
1625130000000|2021-07-01 09:00:00|62789.6|62769.6|62795.8|62780.8|62809.5|62794.5|62786.5|62769.4|633
1625130300000|2021-07-01 09:05:00|62795.9|62780.9|62796|62781|62807.8|62792.8|62792.1|62777.1|544
1625130600000|2021-07-01 09:10:00|62795.7|62780.7|62768.2|62753.2|62799.5|62784.5|62764.6|62748.1|649
1625130900000|2021-07-01 09:15:00|62768.1|62753.1|62763.3|62748.3|62771.3|62756.3|62754.3|62739.3|595
1625131200000|2021-07-01 09:20:00|62763.6|62748.6|62743.9|62728.9|62764.3|62749.3|62740.4|62725.4|598
1625131500000|2021-07-01 09:25:00|62744|62729|62751.3|62736.3|62754|62738.8|62741.4|62726.4|568
1625131800000|2021-07-01 09:30:00|62751.4|62736.4|62756.7|62741.7|62761.3|62745.1|62740.9|62725.9|607
1625132100000|2021-07-01 09:35:00|62755.8|62740.8|62730.1|62715.1|62756.4|62741.4|62722.5|62707.5|642
1625132400000|2021-07-01 09:40:00|62730.5|62715.5|62739.1|62724.1|62743.9|62728.9|62724.5|62709.5|589
1625132700000|2021-07-01 09:45:00|62737.4|62722.4|62735.5|62720.5|62743.1|62728.1|62730.9|62715.9|582
1625133000000|2021-07-01 09:50:00|62735.6|62720.6|62728.1|62713.1|62736.1|62721.1|62725|62710|556
1625133300000|2021-07-01 09:55:00|62728.4|62713.4|62734.6|62719.6|62743.8|62727.8|62725.1|62710.1|590
1625133600000|2021-07-01 10:00:00|62735.1|62720.1|62755.6|62740.6|62755.8|62740.8|62735.1|62720.1|636
1625133900000|2021-07-01 10:05:00|62755.3|62740.3|62747.1|62732.1|62756.7|62741.7|62741.2|62726.2|560
1625134200000|2021-07-01 10:10:00|62746.6|62731.6|62753.9|62738.9|62762.2|62747.2|62741.9|62726.9|587
1625134500000|2021-07-01 10:15:00|62754.2|62739.2|62737.5|62722.5|62754.2|62739.2|62733.7|62718.7|562
1625134800000|2021-07-01 10:20:00|62737.8|62722.8|62735.2|62720.2|62742.7|62727.7|62724.3|62709.3|571
1625135100000|2021-07-01 10:25:00|62735.5|62720.5|62738.2|62723.2|62744.2|62729.2|62731.1|62716.1|624
1625135400000|2021-07-01 10:30:00|62737.6|62722.6|62723.5|62708.5|62738.5|62723.5|62719.6|62704.6|606
1625135700000|2021-07-01 10:35:00|62723.8|62708.8|62732.5|62717.5|62737|62722|62722.9|62707.9|520
1625136000000|2021-07-01 10:40:00|62731.7|62716.7|62729.4|62714.4|62738.2|62723.2|62724.7|62709.7|578
1625136300000|2021-07-01 10:45:00|62729.2|62714.2|62724.2|62709.2|62734.9|62719.9|62723.6|62708.6|585
1625136600000|2021-07-01 10:50:00|62724|62709|62691|62676|62727.7|62712.7|62689.6|62674.6|679
1625136900000|2021-07-01 10:55:00|62692.2|62677.2|62668.5|62653.5|62692.6|62677.6|62668|62653|718
1625137200000|2021-07-01 11:00:00|62668.1|62653.1|62662|62647|62676.9|62661.9|62657.2|62642.2|653
1625137500000|2021-07-01 11:05:00|62662.1|62647.1|62677.6|62662.6|62681.8|62666.8|62660.6|62645.6|618
1625137800000|2021-07-01 11:10:00|62677.4|62662.4|62661.9|62646.9|62682.4|62667.4|62654.1|62639.1|606
1625138100000|2021-07-01 11:15:00|62661.7|62646.7|62648.6|62633.6|62663.2|62648.2|62638.6|62623.6|657
1625138400000|2021-07-01 11:20:00|62648.2|62633.2|62643.9|62628.9|62659|62644|62641.2|62626.2|595
1625138700000|2021-07-01 11:25:00|62644|62629|62650.7|62635.7|62661.8|62646.8|62643.6|62628.6|573
1625139000000|2021-07-01 11:30:00|62650.5|62635.5|62662|62647|62666.7|62651.7|62647|62632|606
1625139300000|2021-07-01 11:35:00|62661.9|62646.9|62642.7|62627.7|62661.9|62646.9|62631.9|62616.9|617
1625139600000|2021-07-01 11:40:00|62642.1|62627.1|62626.1|62611.1|62646|62631|62625.5|62610.5|600
1625139900000|2021-07-01 11:45:00|62625.9|62610.9|62637.5|62622.5|62645.2|62630.2|62625.9|62610.9|603
1625140200000|2021-07-01 11:50:00|62637.6|62622.6|62639.3|62624.3|62643|62628|62631|62616|552
1625140500000|2021-07-01 11:55:00|62639.5|62624.5|62616.2|62601.2|62640.1|62625.1|62607.2|62592.2|697
1625140800000|2021-07-01 12:00:00|62615.9|62600.9|62607.6|62592.6|62637.4|62622.4|62602.3|62587.3|672
1625141100000|2021-07-01 12:05:00|62607.4|62592.4|62584.4|62569.4|62618.7|62603.7|62577.6|62562.6|624
1625141400000|2021-07-01 12:10:00|62586|62571|62582.5|62567.5|62597.7|62582.7|62577.9|62562.9|661
1625141700000|2021-07-01 12:15:00|62579.8|62564.8|62609.9|62594.9|62610.4|62595.4|62576.9|62561.9|624
1625142000000|2021-07-01 12:20:00|62610.2|62595.2|62612.9|62597.9|62619.3|62604.3|62601.9|62586.9|623
1625142300000|2021-07-01 12:25:00|62612.8|62597.8|62617.7|62597.7|62621.4|62606.4|62611.2|62596.2|561
1625142600000|2021-07-01 12:30:00|62618.1|62598.1|62626.5|62611.5|62643.5|62628.5|62617.1|62598.1|729
1625142900000|2021-07-01 12:35:00|62626.3|62611.3|62615.4|62600.4|62637.2|62622.2|62610.2|62595.2|671
1625143200000|2021-07-01 12:40:00|62615.5|62600.5|62616.1|62601.1|62630.7|62615.7|62610.2|62595.2|641
1625143500000|2021-07-01 12:45:00|62615.3|62600.3|62613|62598|62621.1|62606.1|62610.1|62593.9|617
1625143800000|2021-07-01 12:50:00|62613.1|62598.1|62615.7|62600.7|62616.1|62601.1|62602|62587|571
1625144100000|2021-07-01 12:55:00|62615.6|62600.6|62608.1|62593.1|62615.8|62600.8|62601.1|62586.1|601
1625144400000|2021-07-01 13:00:00|62607.6|62592.6|62605.8|62590.8|62614.9|62599.9|62588.7|62573.4|644
1625144700000|2021-07-01 13:05:00|62603.2|62588.2|62631.3|62616.3|62636.9|62619.7|62599.7|62582.8|691
1625145000000|2021-07-01 13:10:00|62626.9|62611.9|62646.5|62631.5|62647.5|62632.5|62625.8|62610.8|641
1625145300000|2021-07-01 13:15:00|62645.4|62630.4|62631.8|62616.8|62655.9|62640.9|62631.1|62616.1|658
1625145600000|2021-07-01 13:20:00|62631.6|62616.6|62636.1|62621.1|62636.8|62621.8|62620.6|62605.6|655
1625145900000|2021-07-01 13:25:00|62636.2|62621.2|62650.4|62635.4|62653.9|62636.6|62620.6|62605.6|634
1625146200000|2021-07-01 13:30:00|62650.1|62635.1|62647.8|62632.8|62670.3|62653.7|62646.4|62631.4|720
1625146500000|2021-07-01 13:35:00|62648.8|62633.8|62656.8|62641.8|62664.9|62649.9|62645.8|62630.8|646
1625146800000|2021-07-01 13:40:00|62656.7|62641.7|62669.1|62649.1|62680.8|62665.8|62648.8|62633.8|639
1625147100000|2021-07-01 13:45:00|62668.4|62648.4|62644.7|62629.7|62668.4|62649.8|62641.6|62626.6|679
1625147400000|2021-07-01 13:50:00|62645.3|62630.3|62647.3|62632.3|62657.9|62640.2|62635.8|62620.8|660
1625147700000|2021-07-01 13:55:00|62646.5|62631.5|62616.2|62596.2|62646.5|62631.5|62611|62594.4|663
1625148000000|2021-07-01 14:00:00|62613.9|62593.9|62644.4|62629.4|62655|62636.8|62599.4|62584.4|761
1625148300000|2021-07-01 14:05:00|62644.5|62629.5|62674.1|62659.1|62678.1|62661.2|62642.3|62626.5|737
1625148600000|2021-07-01 14:10:00|62673.9|62658.9|62704.9|62689.9|62708|62690.6|62668.6|62651.5|724
1625148900000|2021-07-01 14:15:00|62705.1|62690.1|62694.4|62679.4|62717.7|62700|62689|62671.8|758
1625149200000|2021-07-01 14:20:00|62694.3|62679.3|62682.5|62667.5|62694.6|62679.6|62673.1|62658.1|665
1625149500000|2021-07-01 14:25:00|62682.3|62667.3|62678.4|62663.4|62688.2|62671.6|62660.8|62644.3|683
1625149800000|2021-07-01 14:30:00|62679.2|62664.2|62701.9|62681.9|62701.9|62684.3|62673.3|62656.2|693
1625150100000|2021-07-01 14:35:00|62702.1|62682.1|62710.7|62695.7|62719.9|62704.8|62682.1|62664.7|678
1625150400000|2021-07-01 14:40:00|62710.5|62695.5|62689.5|62674.5|62711.6|62696.6|62678.1|62660.8|737
1625150700000|2021-07-01 14:45:00|62689.6|62674.6|62684.9|62669.9|62701.1|62685|62675.1|62660.1|722
1625151000000|2021-07-01 14:50:00|62684.8|62669.8|62669.8|62654.8|62701.7|62681.7|62662.8|62647.8|732
1625151300000|2021-07-01 14:55:00|62669.4|62654.4|62662.8|62647.8|62681|62666|62652.7|62637.7|736
1625151600000|2021-07-01 15:00:00|62663|62648|62689.1|62674.1|62691|62675|62662.4|62647.4|743
1625151900000|2021-07-01 15:05:00|62689.6|62674.6|62669.5|62654.5|62689.6|62674.6|62665.1|62650.1|669
1625152200000|2021-07-01 15:10:00|62669.3|62654.3|62727.8|62712.8|62731.4|62716.4|62667|62652|721
1625152500000|2021-07-01 15:15:00|62728|62713|62744|62729|62749|62732.4|62720.7|62705.7|686
1625152800000|2021-07-01 15:20:00|62744.1|62729.1|62755.8|62740.8|62763.3|62747.6|62731.7|62716.7|726
1625153100000|2021-07-01 15:25:00|62755.9|62740.9|62759.1|62739.1|62761.3|62742.6|62738.7|62718.7|682
1625153400000|2021-07-01 15:30:00|62755.3|62740.3|62735.4|62720.4|62760.5|62742.7|62734.2|62717|628
1625153700000|2021-07-01 15:35:00|62735.8|62720.8|62729.8|62714.8|62740|62725|62723|62707.2|676
1625154000000|2021-07-01 15:40:00|62729.9|62714.9|62755.2|62740.2|62770|62752.4|62727.8|62712.8|671
1625154300000|2021-07-01 15:45:00|62755.3|62740.3|62731.6|62716.6|62756.6|62740.4|62730.9|62714.4|588
1625154600000|2021-07-01 15:50:00|62732.1|62717.1|62702|62687|62742.7|62723.4|62701.1|62683.7|657
1625154900000|2021-07-01 15:55:00|62704.2|62684.2|62728.1|62713.1|62729.6|62714.5|62699.8|62682.3|619
1625155200000|2021-07-01 16:00:00|62728.6|62713.6|62735.8|62715.8|62747.6|62729.9|62725.2|62708.4|667
1625155500000|2021-07-01 16:05:00|62735.7|62715.7|62723|62708|62735.9|62718.7|62714.5|62696.2|579
1625155800000|2021-07-01 16:10:00|62723.6|62708.6|62723.4|62703.4|62727.3|62709.9|62710.6|62690.6|616
1625156100000|2021-07-01 16:15:00|62723.3|62703.3|62731.5|62711.5|62731.5|62711.5|62715.2|62697.4|570
1625156400000|2021-07-01 16:20:00|62731.7|62711.7|62759.9|62739.9|62762.6|62742.6|62726.5|62708|610
1625156700000|2021-07-01 16:25:00|62758.7|62738.7|62745.3|62730.3|62762.1|62744.5|62742.6|62726.1|546
1625157000000|2021-07-01 16:30:00|62744.4|62729.4|62758.3|62743.3|62763|62745.8|62740.6|62722.6|551
1625157300000|2021-07-01 16:35:00|62758.2|62743.2|62760.3|62745.3|62767.4|62750.1|62755.3|62735.5|488
1625157600000|2021-07-01 16:40:00|62760|62745|62765.9|62750.9|62769.8|62754.7|62758.6|62743.6|518
1625157900000|2021-07-01 16:45:00|62764.6|62749.6|62766.9|62751.9|62772|62754.5|62761.4|62745.7|501
1625158200000|2021-07-01 16:50:00|62767.4|62752.4|62771.3|62756.3|62776.1|62761.1|62763.6|62748.6|553
1625158500000|2021-07-01 16:55:00|62771.5|62756.5|62764.5|62749.5|62772.2|62757.2|62761.3|62744.6|521
1625158800000|2021-07-01 17:00:00|62765.1|62750.1|62755.6|62735.6|62768.5|62751.7|62750.5|62734|480
1625159100000|2021-07-01 17:05:00|62755.7|62735.7|62738.4|62723.4|62757.1|62741.8|62735|62717.7|468
1625159400000|2021-07-01 17:10:00|62738.8|62723.8|62747.7|62732.7|62750.3|62735.3|62738.8|62721.9|460
1625159700000|2021-07-01 17:15:00|62747.8|62732.8|62746|62731|62754.7|62736.9|62744.5|62729.5|509
1625160000000|2021-07-01 17:20:00|62745.9|62730.9|62748.8|62733.8|62757.9|62741.2|62743.5|62727.6|503
1625160300000|2021-07-01 17:25:00|62749.2|62734.2|62758.9|62743.9|62763.1|62746.3|62747.8|62728.6|522
1625160600000|2021-07-01 17:30:00|62758.8|62743.8|62747.5|62732.5|62762.4|62745.7|62747.3|62732.3|562
1625160900000|2021-07-01 17:35:00|62747.3|62732.3|62748.5|62733.5|62749.7|62733.9|62737|62722|536
1625161200000|2021-07-01 17:40:00|62748.3|62733.3|62758.9|62743.9|62762.4|62745.5|62747.3|62730.6|426
1625161500000|2021-07-01 17:45:00|62759|62744|62754|62739|62761.6|62745.1|62753.4|62738.4|433
1625161800000|2021-07-01 17:50:00|62754.1|62739.1|62772.7|62757.7|62776|62758.5|62754|62739|511
1625162100000|2021-07-01 17:55:00|62772.9|62757.9|62777.1|62762.1|62781.3|62764.7|62769.6|62752.7|501
1625162400000|2021-07-01 18:00:00|62776.9|62761.9|62776.1|62761.1|62777.8|62762.5|62764.5|62749.5|556
1625162700000|2021-07-01 18:05:00|62775.6|62760.6|62771.8|62756.8|62776.5|62760.9|62769.2|62751.7|461
1625163000000|2021-07-01 18:10:00|62774.5|62754.5|62788.1|62773.1|62791.2|62774.8|62770.2|62753.7|450
1625163300000|2021-07-01 18:15:00|62788.5|62773.5|62797.5|62777.5|62799.9|62782.6|62788.4|62770.9|512
1625163600000|2021-07-01 18:20:00|62797.8|62777.8|62789.8|62774.8|62798|62780.7|62789.5|62772.2|468
1625163900000|2021-07-01 18:25:00|62790|62775|62786.2|62771.2|62792|62775|62783.4|62765.6|397
1625164200000|2021-07-01 18:30:00|62786.5|62771.5|62789.1|62774.1|62791.9|62775.5|62785.7|62770.7|329
1625164500000|2021-07-01 18:35:00|62789|62774|62794.6|62779.6|62795.7|62780.7|62788.5|62773.5|421
1625164800000|2021-07-01 18:40:00|62794.5|62779.5|62791.7|62776.7|62796.8|62780|62788.6|62773.6|428
1625165100000|2021-07-01 18:45:00|62791.8|62776.8|62791.6|62776.6|62794.8|62779.8|62785.4|62770.4|423
1625165400000|2021-07-01 18:50:00|62791.7|62776.7|62793.1|62778.1|62797.7|62782.7|62786|62771|499
1625165700000|2021-07-01 18:55:00|62793.5|62778.5|62806|62791|62808.4|62792.8|62790.7|62775.7|479
1625166000000|2021-07-01 19:00:00|62806.7|62791.7|62799.4|62784.4|62809.3|62794.3|62799.4|62784.1|525
1625166300000|2021-07-01 19:05:00|62800.2|62785.2|62801.6|62786.6|62804.6|62789.6|62795.3|62780.3|452
1625166600000|2021-07-01 19:10:00|62801.7|62786.7|62791.1|62776.1|62802.3|62786.9|62790.4|62775.4|459
1625166900000|2021-07-01 19:15:00|62791.2|62776.2|62783.2|62768.2|62792.5|62777.5|62782.4|62764.7|355
1625167200000|2021-07-01 19:20:00|62783.5|62768.5|62776.6|62761.6|62787.3|62769|62776.3|62761.3|396
1625167500000|2021-07-01 19:25:00|62776.5|62761.5|62780.2|62765.2|62784|62767.4|62774.2|62758.6|357
1625167800000|2021-07-01 19:30:00|62780.1|62765.1|62780.3|62765.3|62784.7|62769.7|62775.2|62759.3|422
1625168100000|2021-07-01 19:35:00|62780.2|62765.2|62787|62772|62790.9|62773.5|62780|62763.8|440
1625168400000|2021-07-01 19:40:00|62787.3|62772.3|62790.9|62775.9|62794|62777.8|62785.9|62768.6|437
1625168700000|2021-07-01 19:45:00|62791|62776|62789.2|62769.2|62793.9|62776.8|62786.5|62768.5|405
1625169000000|2021-07-01 19:50:00|62791.2|62771.2|62798.6|62783.6|62799.3|62783.9|62787.4|62769|445
1625169300000|2021-07-01 19:55:00|62798.7|62783.7|62777.1|62762.1|62800.4|62785.4|62768.6|62751.4|596
1625169600000|2021-07-01 20:00:00|62777.6|62762.6|62784|62764|62785.4|62766.5|62768.9|62752.4|446
1625169900000|2021-07-01 20:05:00|62783.8|62763.8|62780.1|62760.1|62784.6|62767.4|62779.3|62760.1|251
1625170200000|2021-07-01 20:10:00|62781.4|62761.4|62780.4|62765.4|62785.8|62768.7|62779.4|62761.4|295
1625170500000|2021-07-01 20:15:00|62780.2|62765.2|62782.4|62762.4|62785.4|62766.1|62779.7|62761.7|191
1625170800000|2021-07-01 20:20:00|62782|62762|62780|62760|62782.1|62763.1|62775.6|62755.6|212
1625171100000|2021-07-01 20:25:00|62779.9|62759.9|62781.8|62761.8|62782.6|62762.6|62773.5|62755.3|214
1625171400000|2021-07-01 20:30:00|62781|62761|62771|62751|62781.9|62761.9|62767.9|62750.4|249
1625171700000|2021-07-01 20:35:00|62771.3|62751.3|62771.8|62751.8|62773.1|62754.2|62766.2|62749.1|245
1625172000000|2021-07-01 20:40:00|62767.4|62752.4|62773.2|62753.2|62774.4|62755.7|62764.3|62747.4|280
1625172300000|2021-07-01 20:45:00|62774|62754|62765.3|62745.3|62774|62754|62764.5|62744.5|256
1625172600000|2021-07-01 20:50:00|62763.3|62743.3|62766.8|62746.8|62768.8|62748.8|62756.2|62736.2|309
1625172900000|2021-07-01 20:55:00|62764.2|62744.2|62764.2|62741.3|62765.7|62745.7|62757.7|62737.7|306
1625173200000|2021-07-01 21:00:00|62762.3|62740.5|62763.9|62738.4|62763.9|62741.6|62747.9|62727.9|46
1625173500000|2021-07-01 21:05:00|62763.1|62740.2|62767|62735.7|62777.5|62742.7|62750.8|62728.1|172
1625173800000|2021-07-01 21:10:00|62766.3|62736|62770.8|62740.1|62780.4|62740.1|62753.8|62720|100
1625174100000|2021-07-01 21:15:00|62771.4|62735.3|62773.5|62730|62776.1|62741.3|62754.6|62720|54
1625174400000|2021-07-01 21:20:00|62771.8|62736.4|62756.6|62736.6|62771.9|62741.5|62753.6|62729.5|71
1625174700000|2021-07-01 21:25:00|62756.3|62736.3|62768.9|62733|62770.3|62744.5|62750|62730|348
1625175000000|2021-07-01 21:30:00|62761.4|62736.9|62760.8|62740.8|62770.7|62742.4|62752.5|62729.3|137
1625175300000|2021-07-01 21:35:00|62760.4|62739.7|62760.7|62738.9|62766.9|62742.6|62755.2|62732.4|105
1625175600000|2021-07-01 21:40:00|62761|62738.1|62763.2|62736.1|62763.7|62741.3|62755.8|62732.9|57
1625175900000|2021-07-01 21:45:00|62760.6|62738|62759.8|62734.8|62762.9|62742.7|62756|62734.1|67
1625176200000|2021-07-01 21:50:00|62762|62741.3|62763.4|62739.3|62767.2|62743.7|62756.7|62734.5|165
1625176500000|2021-07-01 21:55:00|62759.5|62739.5|62758.4|62738.4|62766.3|62746.3|62757.2|62737.2|107
1625176800000|2021-07-01 22:00:00|62762.7|62742.7|62758.7|62738.7|62765.2|62745.2|62758|62738|311
1625177100000|2021-07-01 22:05:00|62758.3|62738.3|62765.5|62745.5|62765.5|62749.2|62757.9|62737.9|235
1625177400000|2021-07-01 22:10:00|62765.4|62745.4|62768.2|62748.2|62771.7|62751.7|62762.9|62744.1|186
1625177700000|2021-07-01 22:15:00|62767.6|62747.6|62780.8|62760.8|62782.8|62762.8|62767.6|62747.6|275
1625178000000|2021-07-01 22:20:00|62781.4|62761.4|62792.8|62772.8|62793.4|62773.4|62781.2|62761.2|221
1625178300000|2021-07-01 22:25:00|62793|62773|62800|62780|62800.8|62781.1|62791.1|62771.6|247
1625178600000|2021-07-01 22:30:00|62801|62781|62784.9|62764.9|62801.3|62781.3|62784.4|62764.4|278
1625178900000|2021-07-01 22:35:00|62785|62765|62773|62753|62785.1|62765.8|62772.7|62752.7|237
1625179200000|2021-07-01 22:40:00|62773.1|62753.1|62781|62761|62782.2|62764.1|62772|62752.7|232
1625179500000|2021-07-01 22:45:00|62780.7|62760.7|62781.8|62761.8|62782.4|62762.4|62776.1|62757|177
1625179800000|2021-07-01 22:50:00|62779|62764|62774.6|62754.6|62782.6|62764.4|62772.8|62754.2|181
1625180100000|2021-07-01 22:55:00|62774.8|62754.8|62781.4|62761.4|62782.1|62762.6|62773|62753|208
1625180400000|2021-07-01 23:00:00|62780.9|62760.9|62785.1|62765.1|62787.5|62767.5|62777.1|62757.1|219
1625180700000|2021-07-01 23:05:00|62786.1|62766.1|62788|62768|62789.5|62772.1|62783.1|62763.1|192
1625181000000|2021-07-01 23:10:00|62787.7|62767.7|62790|62770|62790.3|62770.3|62783.7|62763.7|219
1625181300000|2021-07-01 23:15:00|62789.7|62769.7|62791.7|62771.7|62792.5|62772.5|62786.6|62768.2|208
1625181600000|2021-07-01 23:20:00|62791.8|62771.8|62795.5|62775.5|62797.8|62781.3|62784.8|62767.4|289
1625181900000|2021-07-01 23:25:00|62794.8|62774.8|62790.1|62775.1|62795.7|62775.7|62786.6|62766.6|254
1625182200000|2021-07-01 23:30:00|62789.9|62774.9|62789.3|62769.3|62799.4|62781.5|62788.3|62768.3|237
1625182500000|2021-07-01 23:35:00|62790.5|62770.5|62787.4|62767.4|62790.5|62773|62784.1|62766.5|189
1625182800000|2021-07-01 23:40:00|62787.5|62767.5|62781.1|62761.1|62787.6|62767.6|62779.6|62759.6|207
1625183100000|2021-07-01 23:45:00|62780.8|62760.8|62783.7|62763.7|62784.7|62764.7|62780.1|62760.1|190
1625183400000|2021-07-01 23:50:00|62784.1|62764.1|62778.7|62758.7|62787.5|62768.5|62778|62758|267
1625183700000|2021-07-01 23:55:00|62780.6|62760.6|62783.2|62763.2|62784.6|62766.4|62777.9|62760.1|261
1625184000000|2021-07-02 00:00:00|62784.6|62764.6|62795.1|62780.1|62800.9|62780.9|62773.3|62753.3|453
1625184300000|2021-07-02 00:05:00|62795|62780|62790.1|62770.1|62796.8|62781.2|62785.5|62767|405
1625184600000|2021-07-02 00:10:00|62791.3|62771.3|62793|62773|62793.5|62775.5|62785.7|62765.7|356
1625184900000|2021-07-02 00:15:00|62793.1|62773.1|62791.8|62771.8|62798|62778|62786.3|62766.3|445
1625185200000|2021-07-02 00:20:00|62791.3|62771.3|62794.8|62774.8|62798.7|62780.8|62789.8|62770.6|380
1625185500000|2021-07-02 00:25:00|62795.1|62775.1|62794.8|62779.8|62809.5|62789.5|62792|62772|418
1625185800000|2021-07-02 00:30:00|62795|62780|62790|62770|62797|62780.2|62787|62768.4|412
1625186100000|2021-07-02 00:35:00|62789.7|62769.7|62786.4|62766.4|62790.1|62770.3|62776.6|62757.6|378
1625186400000|2021-07-02 00:40:00|62786.6|62766.6|62775.8|62755.8|62789.3|62770.5|62772.9|62752.9|447
1625186700000|2021-07-02 00:45:00|62775.6|62755.6|62786.2|62766.2|62788.3|62768.3|62775.4|62755.4|441
1625187000000|2021-07-02 00:50:00|62786.4|62766.4|62789.3|62769.3|62797.8|62777.8|62781.7|62761.7|534
1625187300000|2021-07-02 00:55:00|62790.4|62770.4|62798.9|62778.9|62801.1|62782.1|62790.4|62770.4|463
1625187600000|2021-07-02 01:00:00|62798.2|62778.2|62800.8|62780.8|62806.2|62786.2|62791|62771|580
1625187900000|2021-07-02 01:05:00|62801.1|62781.1|62795.7|62775.7|62804.2|62784.2|62791.6|62771.6|499
1625188200000|2021-07-02 01:10:00|62795.6|62775.6|62790.9|62770.9|62795.7|62775.7|62786.5|62766.5|512
1625188500000|2021-07-02 01:15:00|62790.8|62770.8|62784.9|62764.9|62792.9|62773|62781.8|62761.8|554
1625188800000|2021-07-02 01:20:00|62784.2|62764.2|62789.9|62769.9|62792.3|62774.7|62779.5|62760.8|476
1625189100000|2021-07-02 01:25:00|62790|62770|62784.9|62764.9|62790.1|62772.3|62779|62759|432
1625189400000|2021-07-02 01:30:00|62785.1|62765.1|62790|62770|62792.2|62772.2|62780.8|62761.2|577
1625189700000|2021-07-02 01:35:00|62789.9|62769.9|62786|62766|62790.1|62770.1|62780.7|62760.7|531
1625190000000|2021-07-02 01:40:00|62785.8|62765.8|62789.3|62769.3|62794.3|62774.3|62784.1|62764.1|557
1625190300000|2021-07-02 01:45:00|62790.6|62770.6|62784.1|62764.1|62801.8|62781.8|62782.1|62762.1|591
1625190600000|2021-07-02 01:50:00|62784.2|62764.2|62790.1|62770.1|62797.9|62777.9|62784.2|62764.2|543
1625190900000|2021-07-02 01:55:00|62791.3|62771.3|62794|62774|62800.1|62780.5|62790.7|62770.7|532
1625191200000|2021-07-02 02:00:00|62793.4|62773.4|62796.8|62776.8|62809.7|62791.2|62793.4|62773.4|538
1625191500000|2021-07-02 02:05:00|62795.7|62775.7|62807.4|62787.4|62808.6|62788.6|62795.7|62775.7|479
1625191800000|2021-07-02 02:10:00|62807|62787|62794.4|62774.4|62807.8|62787.8|62789.1|62769.1|473
1625192100000|2021-07-02 02:15:00|62794.5|62774.5|62797.4|62777.4|62800.1|62780.1|62790.9|62770.9|464
1625192400000|2021-07-02 02:20:00|62797.3|62777.3|62798.2|62783.2|62800.5|62783.5|62794.1|62774.5|358
1625192700000|2021-07-02 02:25:00|62798|62783|62802.3|62782.3|62802.9|62783.3|62794.8|62777.2|390
1625193000000|2021-07-02 02:30:00|62802.1|62782.1|62793.9|62773.9|62805.8|62785.8|62793.4|62773.4|416
1625193300000|2021-07-02 02:35:00|62793.3|62773.3|62789.9|62769.9|62795.5|62775.5|62780.3|62763.2|486
1625193600000|2021-07-02 02:40:00|62789.8|62769.8|62800|62780|62800.5|62780.5|62789.2|62769.2|441
1625193900000|2021-07-02 02:45:00|62799.9|62779.9|62798.4|62778.4|62806.7|62788.7|62796.4|62776.7|385
1625194200000|2021-07-02 02:50:00|62798|62778|62803.3|62783.3|62806.6|62787.6|62795.4|62777|344
1625194500000|2021-07-02 02:55:00|62803.8|62783.8|62804.5|62784.5|62811.5|62791.5|62797.7|62777.7|580
1625194800000|2021-07-02 03:00:00|62805.2|62785.2|62797.2|62777.2|62805.2|62785.2|62795.4|62775.4|394
1625195100000|2021-07-02 03:05:00|62796.5|62776.5|62806.1|62786.1|62808.4|62788.4|62795.2|62776.5|384
1625195400000|2021-07-02 03:10:00|62806.7|62786.7|62805.9|62785.9|62809.3|62789.4|62798.9|62780.1|475
1625195700000|2021-07-02 03:15:00|62806|62786|62799.4|62779.4|62807.6|62789.1|62798.7|62779.4|421
1625196000000|2021-07-02 03:20:00|62800|62780|62796.8|62776.8|62802.8|62784|62794.2|62774.2|361
1625196300000|2021-07-02 03:25:00|62796.9|62776.9|62796.4|62776.4|62801.6|62782.2|62793.3|62775.3|368
1625196600000|2021-07-02 03:30:00|62796.6|62776.6|62800.2|62780.2|62804.8|62784.8|62796.5|62776.5|363
1625196900000|2021-07-02 03:35:00|62800.4|62780.4|62796.9|62781.9|62803.5|62783.5|62796.4|62777|340
1625197200000|2021-07-02 03:40:00|62799.8|62779.8|62798.3|62778.3|62800.6|62782.8|62794|62776.2|374
1625197500000|2021-07-02 03:45:00|62798.5|62778.5|62802.7|62782.7|62806.3|62786.3|62794.6|62776.6|351
1625197800000|2021-07-02 03:50:00|62802.5|62782.5|62803.1|62783.1|62803.3|62785.2|62799.2|62781.4|282
1625198100000|2021-07-02 03:55:00|62800|62785|62797.2|62782.2|62802.9|62785.3|62792|62774.3|342
1625198400000|2021-07-02 04:00:00|62799.8|62779.8|62799.3|62779.3|62800.8|62783.3|62791.3|62771.4|450
1625198700000|2021-07-02 04:05:00|62799.4|62779.4|62794.8|62774.8|62801|62783.3|62791.5|62774|380
1625199000000|2021-07-02 04:10:00|62794.7|62774.7|62791.1|62771.1|62797.7|62779.9|62788.3|62769.7|370
1625199300000|2021-07-02 04:15:00|62791.4|62771.4|62794.1|62774.1|62797.5|62778|62789.4|62771.3|373
1625199600000|2021-07-02 04:20:00|62793.9|62773.9|62792.1|62772.1|62796|62777.7|62788|62770.6|287
1625199900000|2021-07-02 04:25:00|62792|62772|62794.9|62779.9|62797.8|62779.9|62788.5|62770.5|329
1625200200000|2021-07-02 04:30:00|62794.8|62779.8|62794.3|62774.3|62798.7|62781.4|62792.1|62774.2|315
1625200500000|2021-07-02 04:35:00|62794.2|62774.2|62788.3|62768.3|62794.9|62777.1|62785.2|62766.6|339
1625200800000|2021-07-02 04:40:00|62788.2|62768.2|62785.6|62765.6|62788.2|62769.6|62780.8|62762|355
1625201100000|2021-07-02 04:45:00|62785.7|62765.7|62783.2|62763.2|62787.5|62769.9|62780.4|62762.6|277
1625201400000|2021-07-02 04:50:00|62783.1|62763.1|62781.4|62766.4|62784.8|62767.4|62778.5|62760.7|269
1625201700000|2021-07-02 04:55:00|62781.8|62766.8|62789.2|62769.2|62789.4|62769.6|62779.4|62762.8|294
1625202000000|2021-07-02 05:00:00|62789|62769|62786.8|62766.8|62792.5|62775|62786.1|62766.5|304
1625202300000|2021-07-02 05:05:00|62787.1|62767.1|62784.1|62769.1|62791|62773.8|62783.8|62766.4|291
1625202600000|2021-07-02 05:10:00|62783.9|62768.9|62784.1|62764.1|62789.4|62771.9|62783.1|62763.1|250
1625202900000|2021-07-02 05:15:00|62784|62764|62779.5|62764.5|62786.4|62767.5|62776.8|62758.1|400
1625203200000|2021-07-02 05:20:00|62779.7|62764.7|62785.6|62765.6|62787|62767.9|62778.4|62759.9|326
1625203500000|2021-07-02 05:25:00|62785.5|62765.5|62779.4|62759.4|62786.1|62768.6|62777.7|62759.2|374
1625203800000|2021-07-02 05:30:00|62779.6|62759.6|62779.4|62759.4|62782.2|62764.4|62776.2|62758.5|298
1625204100000|2021-07-02 05:35:00|62779.5|62759.5|62774|62759|62782.3|62764.8|62773.6|62756.1|295
1625204400000|2021-07-02 05:40:00|62774.2|62759.2|62775|62760|62779.5|62762.1|62771.5|62753.2|295
1625204700000|2021-07-02 05:45:00|62775.1|62760.1|62783.1|62768.1|62786|62768.2|62774.9|62756.1|357
1625205000000|2021-07-02 05:50:00|62783|62768|62793|62773|62793|62775.5|62782.1|62764.3|336
1625205300000|2021-07-02 05:55:00|62793.1|62773.1|62805.9|62785.9|62812.9|62792.9|62790.8|62773.1|539
1625205600000|2021-07-02 06:00:00|62807.8|62787.8|62808.7|62788.7|62817.2|62799.3|62797.1|62778.8|630
1625205900000|2021-07-02 06:05:00|62808.5|62788.5|62807.7|62787.7|62813.3|62796.4|62800.8|62783.3|509
1625206200000|2021-07-02 06:10:00|62807|62792|62809.8|62794.8|62810.1|62795.1|62800.9|62784.3|478
1625206500000|2021-07-02 06:15:00|62809.5|62794.5|62816.2|62801.2|62817.9|62802.4|62806.9|62790.9|510
1625206800000|2021-07-02 06:20:00|62816.3|62801.3|62801.7|62786.7|62824.6|62807.1|62796.3|62778.5|568
1625207100000|2021-07-02 06:25:00|62802.1|62787.1|62822.5|62807.5|62838.7|62819.7|62802.1|62786.1|578
1625207400000|2021-07-02 06:30:00|62822.2|62807.2|62819.2|62804.2|62829.5|62814.5|62814.7|62799.7|563
1625207700000|2021-07-02 06:35:00|62819.3|62804.3|62809.3|62794.3|62819.3|62804.3|62802|62784.3|500
1625208000000|2021-07-02 06:40:00|62805.3|62790.3|62809.5|62794.5|62813.3|62798.3|62802.1|62787.1|552
1625208300000|2021-07-02 06:45:00|62809.6|62794.6|62824.2|62809.2|62827.4|62810|62808.1|62793.1|547
1625208600000|2021-07-02 06:50:00|62824.3|62809.3|62821.6|62806.6|62830.4|62815.4|62814.8|62799.7|536
1625208900000|2021-07-02 06:55:00|62821.5|62806.5|62817|62802|62830.7|62815.6|62816.8|62801.8|565
1625209200000|2021-07-02 07:00:00|62817.3|62802.3|62861.7|62846.7|62869.4|62850.5|62815|62800|694
1625209500000|2021-07-02 07:05:00|62861.6|62846.6|62876.2|62861.2|62883.3|62868.3|62846.3|62829.6|686
1625209800000|2021-07-02 07:10:00|62876.1|62861.1|62896.1|62881.1|62897.5|62882.5|62864.6|62849.6|674
1625210100000|2021-07-02 07:15:00|62897.8|62882.8|62879.7|62864.7|62899.2|62883.6|62879.1|62864.1|623
1625210400000|2021-07-02 07:20:00|62879.6|62864.6|62887.2|62872.2|62894.1|62879.1|62878.4|62863.4|602
1625210700000|2021-07-02 07:25:00|62889.3|62874.3|62874.8|62859.8|62894.8|62879.8|62874.6|62859.6|646
1625211000000|2021-07-02 07:30:00|62875.4|62860.4|62891.4|62876.4|62892.1|62877.1|62873.5|62858.5|589
1625211300000|2021-07-02 07:35:00|62891.5|62876.5|62898.6|62883.6|62901.7|62886.7|62887.2|62872.2|586
1625211600000|2021-07-02 07:40:00|62898.4|62883.4|62883.7|62868.7|62898.4|62883.4|62881.9|62866.9|639
1625211900000|2021-07-02 07:45:00|62881.4|62866.4|62883.6|62868.6|62891.3|62876.3|62878.5|62862.3|562
1625212200000|2021-07-02 07:50:00|62883.5|62868.5|62892.2|62877.2|62896.3|62881.3|62878.9|62863.9|560
1625212500000|2021-07-02 07:55:00|62893.1|62878.1|62896.3|62876.3|62906.8|62890.8|62886.7|62871.7|653
1625212800000|2021-07-02 08:00:00|62893.2|62878.2|62883.6|62868.6|62897.4|62882.2|62883.2|62868.2|653
1625213100000|2021-07-02 08:05:00|62883.8|62868.8|62874.8|62859.8|62894.5|62879.5|62874.2|62859.2|619
1625213400000|2021-07-02 08:10:00|62875.1|62860.1|62857.3|62842.3|62876|62861|62854.2|62839.2|639
1625213700000|2021-07-02 08:15:00|62857.7|62842.7|62858.9|62843.9|62870.4|62855.4|62855.9|62840.9|589
1625214000000|2021-07-02 08:20:00|62859.1|62844.1|62863.7|62848.7|62865.1|62848.8|62848.4|62833.4|608
1625214300000|2021-07-02 08:25:00|62863.5|62848.5|62858.8|62843.8|62882.4|62867.4|62858.8|62843.8|661
1625214600000|2021-07-02 08:30:00|62859|62844|62857.3|62842.3|62866.4|62851.4|62848|62833|628
1625214900000|2021-07-02 08:35:00|62857.2|62842.2|62860.6|62845.6|62862.6|62847.6|62845.4|62830.4|605
1625215200000|2021-07-02 08:40:00|62860.7|62845.7|62867.3|62852.3|62868|62853|62854.7|62839.7|562
1625215500000|2021-07-02 08:45:00|62867|62852|62867.5|62852.5|62868.5|62853.5|62857.9|62842.9|506
1625215800000|2021-07-02 08:50:00|62867.4|62852.4|62872.4|62852.4|62872.9|62857.7|62860.8|62845.8|521
1625216100000|2021-07-02 08:55:00|62870|62855|62874.5|62859.5|62877|62860.3|62863.7|62848.7|597
1625216400000|2021-07-02 09:00:00|62874.9|62859.9|62877.8|62862.8|62878.9|62863.9|62865.1|62848.7|602
1625216700000|2021-07-02 09:05:00|62878.4|62863.4|62869.9|62854.9|62880|62865|62861.5|62846.5|552
1625217000000|2021-07-02 09:10:00|62869.8|62854.8|62866.2|62851.2|62871|62856|62861.2|62846|509
1625217300000|2021-07-02 09:15:00|62866|62851|62868.9|62853.9|62870.1|62855.1|62859.7|62842.1|556
1625217600000|2021-07-02 09:20:00|62867.6|62852.6|62882.2|62867.2|62896|62880.9|62865.2|62848.6|599
1625217900000|2021-07-02 09:25:00|62882.1|62867.1|62888.7|62873.7|62892|62877|62875.8|62860.8|576
1625218200000|2021-07-02 09:30:00|62888.4|62873.4|62883.1|62868.1|62892.9|62877.9|62882.7|62867.1|558
1625218500000|2021-07-02 09:35:00|62883|62868|62879.7|62864.7|62885.8|62870.3|62878.1|62863.1|521
1625218800000|2021-07-02 09:40:00|62879.9|62864.9|62869.6|62854.6|62884.7|62869.7|62868.1|62853.1|461
1625219100000|2021-07-02 09:45:00|62869.5|62854.5|62887.6|62872.6|62891.4|62876.4|62869.1|62854.1|529
1625219400000|2021-07-02 09:50:00|62887.4|62872.4|62896.5|62881.5|62899.3|62884.3|62882.1|62867.1|520
1625219700000|2021-07-02 09:55:00|62896.2|62881.2|62902.4|62887.4|62905.2|62890.2|62893.4|62878.4|561
1625220000000|2021-07-02 10:00:00|62902.6|62887.6|62906|62891|62916.5|62899.2|62901.5|62886.5|563
1625220300000|2021-07-02 10:05:00|62905.9|62890.9|62893.8|62878.8|62907.2|62891.6|62892.4|62877.4|466
1625220600000|2021-07-02 10:10:00|62892.9|62877.9|62888.2|62873.2|62894.4|62879.4|62885.1|62870.1|519
1625220900000|2021-07-02 10:15:00|62888.3|62873.3|62884.8|62869.8|62897.5|62882.5|62879.7|62864.7|519
1625221200000|2021-07-02 10:20:00|62885.4|62870.4|62888.1|62873.1|62890.2|62875.2|62877.8|62862.8|500
1625221500000|2021-07-02 10:25:00|62888.3|62873.3|62879.6|62864.6|62893.7|62878.7|62875.6|62860.6|493
1625221800000|2021-07-02 10:30:00|62879.5|62864.5|62881|62866|62883.7|62868.1|62872.8|62857.8|483
1625222100000|2021-07-02 10:35:00|62881.1|62866.1|62872.8|62857.8|62889.1|62874.1|62869.4|62854.4|598
1625222400000|2021-07-02 10:40:00|62873|62858|62860.6|62845.6|62873.2|62858.2|62857.5|62842.5|517
1625222700000|2021-07-02 10:45:00|62860.4|62845.4|62859|62844|62869.1|62854.1|62855.4|62840.4|487
1625223000000|2021-07-02 10:50:00|62859.1|62844.1|62856.3|62841.3|62862.4|62847.4|62849.2|62834.2|528
1625223300000|2021-07-02 10:55:00|62856.6|62841.6|62879.5|62864.5|62882.5|62867.5|62851.9|62836.9|634
1625223600000|2021-07-02 11:00:00|62879.3|62864.3|62847|62832|62883.4|62868.4|62845.8|62830.8|658
1625223900000|2021-07-02 11:05:00|62846.8|62831.8|62856.8|62841.8|62868|62853|62841.6|62826.6|579
1625224200000|2021-07-02 11:10:00|62856.6|62841.6|62844|62829|62862.4|62847.4|62843|62828|561
1625224500000|2021-07-02 11:15:00|62844.1|62829.1|62855.4|62835.4|62855.7|62839.7|62842.1|62827.1|509
1625224800000|2021-07-02 11:20:00|62853.1|62838.1|62860.1|62845.1|62864.7|62849.7|62846.1|62828.3|507
1625225100000|2021-07-02 11:25:00|62860.7|62845.7|62880.5|62865.5|62881.6|62866.6|62854.3|62839.3|509
1625225400000|2021-07-02 11:30:00|62880.4|62865.4|62880.7|62865.7|62883.6|62868.6|62877.7|62862.7|492
1625225700000|2021-07-02 11:35:00|62880.6|62865.6|62897.4|62882.4|62897.4|62882.4|62880.1|62865.1|501
1625226000000|2021-07-02 11:40:00|62897.2|62882.2|62879.6|62864.6|62897.2|62882.2|62879|62863.6|517
1625226300000|2021-07-02 11:45:00|62879.8|62864.8|62889.6|62874.6|62891.8|62876.8|62868.9|62853.9|588
1625226600000|2021-07-02 11:50:00|62889.7|62874.7|62903.8|62888.8|62906.2|62891.2|62885.2|62870.2|585
1625226900000|2021-07-02 11:55:00|62903.1|62888.1|62907.7|62892.7|62909.7|62894.2|62897|62882|625
1625227200000|2021-07-02 12:00:00|62907.2|62892.2|62916.3|62901.3|62916.6|62901.6|62898.4|62883.4|578
1625227500000|2021-07-02 12:05:00|62916.4|62901.4|62911.1|62896.1|62929.3|62914.3|62908.9|62893.5|613
1625227800000|2021-07-02 12:10:00|62911|62896|62904|62889|62911.5|62896.5|62897.1|62882.1|568
1625228100000|2021-07-02 12:15:00|62903.9|62888.9|62895.6|62880.6|62904.7|62889.7|62892.7|62877.7|625
1625228400000|2021-07-02 12:20:00|62898.4|62883.4|62896.9|62881.9|62906.1|62890.2|62895.1|62879.5|637
1625228700000|2021-07-02 12:25:00|62901.7|62881.7|62910.2|62885|62911.4|62889.6|62888.3|62868.3|681
1625229000000|2021-07-02 12:30:00|62913|62884.8|62764.1|62744.1|62985.9|62965.9|62763.7|62743.7|838
1625229300000|2021-07-02 12:35:00|62762.7|62742.7|62785.7|62765.7|62827.2|62807.2|62723.8|62703.8|824
1625229600000|2021-07-02 12:40:00|62789|62769|62765|62750|62815.8|62796.1|62757.1|62739.7|802
1625229900000|2021-07-02 12:45:00|62764.5|62749.5|62833.3|62813.3|62835.8|62818.6|62763.7|62748.7|817
1625230200000|2021-07-02 12:50:00|62835.1|62815.1|62791.2|62776.2|62860.1|62843.2|62784.9|62765.2|796
1625230500000|2021-07-02 12:55:00|62789.6|62774.6|62770.7|62755.7|62812|62792.5|62753|62738|781
1625230800000|2021-07-02 13:00:00|62771.1|62756.1|62750|62735|62771.1|62756.1|62714.8|62699.8|811
1625231100000|2021-07-02 13:05:00|62749.2|62734.2|62744.2|62729.2|62751.3|62735.8|62722.4|62706.2|791
1625231400000|2021-07-02 13:10:00|62744.1|62729.1|62746.4|62731.4|62758.6|62741|62732|62714.7|790
1625231700000|2021-07-02 13:15:00|62746.3|62731.3|62716.1|62701.1|62752.5|62735|62710.9|62694.2|756
1625232000000|2021-07-02 13:20:00|62721|62701|62758.8|62743.8|62759.1|62744.1|62710.1|62693.9|747
1625232300000|2021-07-02 13:25:00|62759.1|62744.1|62822.3|62802.3|62825.2|62805.2|62753|62737|800
1625232600000|2021-07-02 13:30:00|62821.5|62801.5|62816.5|62801.5|62837|62818.6|62788.2|62769.7|784
1625232900000|2021-07-02 13:35:00|62816.1|62801.1|62852.8|62837.8|62871|62851.8|62816.1|62797.5|789
1625233200000|2021-07-02 13:40:00|62852.2|62837.2|62861.6|62841.6|62887.5|62870.5|62840.2|62820.2|784
1625233500000|2021-07-02 13:45:00|62862.5|62842.5|62857.1|62837.1|62864.9|62846.7|62823.8|62808.8|911
1625233800000|2021-07-02 13:50:00|62856.9|62836.9|62832.6|62812.6|62866.9|62850.8|62824.9|62809.9|1037
1625234100000|2021-07-02 13:55:00|62830.2|62815.2|62786.8|62766.8|62837|62819.4|62781.4|62761.7|1019
1625234400000|2021-07-02 14:00:00|62787.3|62767.3|62831.6|62816.6|62835.3|62817|62779.5|62759.5|991
1625234700000|2021-07-02 14:05:00|62832.5|62817.5|62857.5|62842.5|62858.5|62843.5|62818.8|62803.8|933
1625235000000|2021-07-02 14:10:00|62858.2|62843.2|62843.9|62828.9|62867|62851.4|62839.7|62824.7|957
1625235300000|2021-07-02 14:15:00|62844|62829|62811.7|62796.7|62860.3|62843|62808.5|62793.5|980
1625235600000|2021-07-02 14:20:00|62812.2|62797.2|62790.4|62775.4|62816.6|62801.6|62788.4|62773.4|963
1625235900000|2021-07-02 14:25:00|62790.6|62775.6|62778.4|62763.4|62809.9|62794.9|62774.3|62757.8|986
1625236200000|2021-07-02 14:30:00|62779.7|62764.7|62800.6|62785.6|62805.8|62790.8|62774.2|62759.2|883
1625236500000|2021-07-02 14:35:00|62800.3|62785.3|62816.5|62801.5|62835.2|62817.7|62799.3|62784.3|910
1625236800000|2021-07-02 14:40:00|62817.1|62802.1|62816|62801|62832.9|62814.8|62804.9|62789.9|912
1625237100000|2021-07-02 14:45:00|62815.7|62800.7|62853.5|62833.5|62855.2|62836.9|62814.7|62798.3|921
1625237400000|2021-07-02 14:50:00|62853.7|62833.7|62838.2|62823.2|62857.5|62842.5|62830.6|62815.6|876
1625237700000|2021-07-02 14:55:00|62837.5|62822.5|62796.2|62781.2|62840.5|62825.5|62791.1|62774.9|969
1625238000000|2021-07-02 15:00:00|62796.6|62781.6|62790.7|62775.7|62806.4|62791.4|62785.2|62767.8|974
1625238300000|2021-07-02 15:05:00|62790.9|62775.9|62782.4|62767.4|62792.9|62777.9|62777.9|62760|839
1625238600000|2021-07-02 15:10:00|62782.3|62767.3|62779.4|62764.4|62785.5|62770.4|62768.1|62751.2|892
1625238900000|2021-07-02 15:15:00|62779.6|62764.6|62769.6|62754.6|62785.1|62767.1|62765.8|62749|828
1625239200000|2021-07-02 15:20:00|62769.8|62754.8|62794.2|62779.2|62796.7|62779.4|62764.8|62748.2|787
1625239500000|2021-07-02 15:25:00|62794|62779|62766.8|62751.8|62798.5|62781|62764.7|62747.1|802
1625239800000|2021-07-02 15:30:00|62766.5|62751.5|62772|62757|62779.7|62763.4|62757|62740|785
1625240100000|2021-07-02 15:35:00|62775.4|62760.4|62768.8|62753.8|62779.9|62762.8|62762.4|62747.4|791
1625240400000|2021-07-02 15:40:00|62768.9|62753.9|62772.1|62757.1|62785.4|62769.1|62768.6|62752.7|689
1625240700000|2021-07-02 15:45:00|62772.2|62757.2|62768.1|62753.1|62772.5|62757.5|62754.5|62737.6|694
1625241000000|2021-07-02 15:50:00|62768.3|62753.3|62759.9|62744.9|62772.1|62757.1|62758.7|62743.7|673
1625241300000|2021-07-02 15:55:00|62759.7|62744.7|62772.4|62757.4|62773.8|62758.8|62758.2|62743.2|761
1625241600000|2021-07-02 16:00:00|62773.8|62758.8|62762|62747|62777.3|62759.9|62756.9|62741.9|628
1625241900000|2021-07-02 16:05:00|62762.1|62747.1|62792.9|62772.9|62796.9|62778.3|62759.4|62743.3|741
1625242200000|2021-07-02 16:10:00|62793.2|62773.2|62810.3|62795.3|62813.8|62797.1|62789.2|62771.5|706
1625242500000|2021-07-02 16:15:00|62810.4|62795.4|62799.4|62784.4|62817.2|62801|62799.4|62782.6|678
1625242800000|2021-07-02 16:20:00|62799.5|62784.5|62800.6|62785.6|62807.3|62790.4|62799.2|62782|590
1625243100000|2021-07-02 16:25:00|62800.7|62785.7|62792.1|62777.1|62804|62789|62786.6|62770.6|589
1625243400000|2021-07-02 16:30:00|62792|62777|62794.2|62779.2|62803.5|62785.8|62791|62775.6|598
1625243700000|2021-07-02 16:35:00|62793.8|62778.8|62792.5|62777.5|62797.8|62781.4|62790.9|62773.2|573
1625244000000|2021-07-02 16:40:00|62792.7|62777.7|62802.2|62782.2|62806.3|62789.4|62792.4|62776.1|503
1625244300000|2021-07-02 16:45:00|62801.9|62781.9|62804.9|62789.9|62805.9|62790.9|62793.2|62775.3|695
1625244600000|2021-07-02 16:50:00|62805|62790|62805.8|62790.8|62807.9|62792.9|62792.8|62777.8|668
1625244900000|2021-07-02 16:55:00|62805.4|62790.4|62792.9|62777.9|62806.1|62791.1|62791.4|62774.6|683
1625245200000|2021-07-02 17:00:00|62793.9|62778.9|62782.8|62767.8|62804.8|62789.8|62782.4|62767.4|661
1625245500000|2021-07-02 17:05:00|62782.9|62767.9|62755.8|62740.8|62784.8|62769.8|62753.7|62738.7|735
1625245800000|2021-07-02 17:10:00|62755.3|62740.3|62749.4|62734.4|62758.6|62743.3|62741.3|62726.3|702
1625246100000|2021-07-02 17:15:00|62750.8|62735.8|62751|62736|62753.4|62738|62742.2|62724.9|640
1625246400000|2021-07-02 17:20:00|62750.7|62735.7|62745.3|62730.3|62753.4|62736.3|62739.5|62721.9|589
1625246700000|2021-07-02 17:25:00|62745.1|62730.1|62729.4|62714.4|62745.7|62730.2|62725.9|62708.7|691
1625247000000|2021-07-02 17:30:00|62729.6|62714.6|62706.9|62691.9|62730.2|62714.6|62700.9|62683.8|812
1625247300000|2021-07-02 17:35:00|62708.9|62693.9|62705.9|62690.9|62717.2|62699.8|62701.9|62684.4|690
1625247600000|2021-07-02 17:40:00|62705.8|62690.8|62704.9|62689.9|62714.4|62698.8|62703|62685.4|549
1625247900000|2021-07-02 17:45:00|62706.7|62691.7|62698.4|62678.4|62710.5|62694.6|62697.1|62677.7|606
1625248200000|2021-07-02 17:50:00|62698.5|62678.5|62677.9|62662.9|62698.8|62682.6|62663|62645.2|822
1625248500000|2021-07-02 17:55:00|62678|62663|62665.2|62650.2|62682.8|62666|62662.2|62645.1|629
1625248800000|2021-07-02 18:00:00|62665.4|62650.4|62654.9|62639.9|62668.7|62651|62653.4|62635.3|678
1625249100000|2021-07-02 18:05:00|62654.6|62639.6|62644.2|62624.2|62656.4|62640.7|62638|62620.9|531
1625249400000|2021-07-02 18:10:00|62644.3|62624.3|62642|62622|62644.3|62627.5|62632.4|62612.4|620
1625249700000|2021-07-02 18:15:00|62641.9|62621.9|62660.5|62640.5|62668.6|62649.3|62638.8|62619.9|673
1625250000000|2021-07-02 18:20:00|62660.6|62640.6|62642.8|62622.8|62660.6|62640.6|62637.6|62617.6|599
1625250300000|2021-07-02 18:25:00|62642.9|62622.9|62642.3|62622.3|62650.4|62632.5|62638.3|62619|572
1625250600000|2021-07-02 18:30:00|62641.5|62621.5|62650.7|62630.7|62653.7|62637.2|62637.9|62618.3|532
1625250900000|2021-07-02 18:35:00|62650.3|62630.3|62644.5|62624.5|62650.3|62633.2|62639.4|62621.3|360
1625251200000|2021-07-02 18:40:00|62644.6|62624.6|62639.4|62619.4|62646.4|62629|62638.3|62618.6|377
1625251500000|2021-07-02 18:45:00|62639.7|62619.7|62653|62633|62654.2|62635|62636.7|62619.1|485
1625251800000|2021-07-02 18:50:00|62653.1|62633.1|62663.5|62643.5|62664.9|62644.9|62652.7|62632.7|561
1625252100000|2021-07-02 18:55:00|62662.9|62642.9|62665.4|62645.4|62666.6|62648.5|62656.1|62638.3|433
1625252400000|2021-07-02 19:00:00|62665.6|62645.6|62671.6|62651.6|62673.5|62655.3|62662.4|62645.3|551
1625252700000|2021-07-02 19:05:00|62671.5|62651.5|62662.6|62642.6|62672.1|62654|62659.8|62641.8|396
1625253000000|2021-07-02 19:10:00|62662.5|62642.5|62665.1|62650.1|62670.2|62652.4|62659.5|62641.6|325
1625253300000|2021-07-02 19:15:00|62665.3|62650.3|62664.1|62649.1|62666.6|62650.4|62657|62640.3|320
1625253600000|2021-07-02 19:20:00|62664|62649|62661.2|62646.2|62669.3|62653.3|62660.7|62643.5|321
1625253900000|2021-07-02 19:25:00|62661.3|62646.3|62669.5|62654.5|62672.3|62654.9|62661.1|62646.1|327
1625254200000|2021-07-02 19:30:00|62672.2|62652.2|62675.2|62660.2|62677.7|62660.3|62666.9|62649.1|317
1625254500000|2021-07-02 19:35:00|62675|62660|62677.2|62662.2|62680.2|62662.6|62671|62653|378
1625254800000|2021-07-02 19:40:00|62677.3|62662.3|62689.2|62674.2|62692.1|62675|62674.1|62656.4|388
1625255100000|2021-07-02 19:45:00|62688.8|62673.8|62689.4|62669.4|62692.9|62674.5|62684.4|62666.2|407
1625255400000|2021-07-02 19:50:00|62689.1|62669.1|62683.2|62663.2|62689.9|62672.5|62677.2|62660.3|457
1625255700000|2021-07-02 19:55:00|62683.3|62663.3|62680.5|62660.5|62689.1|62669.8|62680.4|62660.5|646
1625256000000|2021-07-02 20:00:00|62680.7|62660.7|62685|62665|62689.6|62669.6|62675.7|62655.7|494
1625256300000|2021-07-02 20:05:00|62685.5|62665.5|62682.9|62662.9|62687.8|62670.2|62682.3|62662.3|378
1625256600000|2021-07-02 20:10:00|62682.8|62662.8|62672.9|62652.9|62682.8|62663.8|62670.5|62650.5|299
1625256900000|2021-07-02 20:15:00|62673|62653|62675|62655|62676.1|62658.6|62670.9|62651.9|209
1625257200000|2021-07-02 20:20:00|62674.5|62654.5|62678.4|62658.4|62682.1|62663.1|62674.5|62654.5|273
1625257500000|2021-07-02 20:25:00|62678.2|62658.2|62678.2|62658.2|62681.7|62661.7|62677|62657|328
1625257800000|2021-07-02 20:30:00|62677.8|62657.8|62683|62663|62684.1|62664.1|62677.7|62657.7|207
1625258100000|2021-07-02 20:35:00|62683.1|62663.1|62675.5|62660.5|62683.1|62663.2|62675.5|62657.2|199
1625258400000|2021-07-02 20:40:00|62676.6|62661.6|62681|62661|62689|62672.1|62676|62658|122
1625258700000|2021-07-02 20:45:00|62679.6|62659.6|62690.1|62670.1|62691.2|62671.2|62677.6|62657.6|309
1625259000000|2021-07-02 20:50:00|62690.2|62670.2|62682.6|62662.6|62690.2|62670.2|62679.6|62659.6|438
1625259300000|2021-07-02 20:55:00|62681.6|62661.6|62682.5|62662.5|62717.4|62666.9|62670.3|62626.6|314
1625428800000|2021-07-04 20:00:00|62714.7|62607.7|62747.3|62640.3|62766.5|62659.5|62714.7|62607.7|5
1625429100000|2021-07-04 20:05:00|62714.7|62607.7|62723.6|62616.6|62723.6|62616.6|62713.4|62606.4|5
1625429400000|2021-07-04 20:10:00|62714.4|62607.4|62723.2|62616.2|62723.2|62616.2|62713.4|62606.4|4
1625429700000|2021-07-04 20:15:00|62714.4|62607.4|62739.3|62632.3|62752|62645|62714.4|62607.4|5
1625430000000|2021-07-04 20:20:00|62742.4|62635.4|62714.7|62607.7|62742.4|62635.4|62714.7|62607.7|2
1625430300000|2021-07-04 20:25:00|62741.5|62634.5|62625.9|62518.9|62741.5|62634.5|62625.9|62518.9|2
1625430600000|2021-07-04 20:30:00|62744|62637|62714.7|62607.7|62744|62637|62714.7|62607.7|2
1625430900000|2021-07-04 20:35:00|62741.5|62634.5|62714.4|62607.4|62741.5|62634.5|62713.4|62606.4|3
1625431200000|2021-07-04 20:40:00|62741.5|62634.5|62714.4|62607.4|62741.5|62634.5|62714.4|62607.4|2
1625431500000|2021-07-04 20:45:00|62713.4|62606.4|62714.7|62607.7|62714.7|62607.7|62713.3|62606.3|3
1625431800000|2021-07-04 20:50:00|62741.5|62634.5|62714.7|62607.7|62741.5|62634.5|62714.7|62607.7|2
1625432100000|2021-07-04 20:55:00|62715.5|62608.5|62715.3|62608.3|62715.5|62608.5|62715.1|62608.1|4
1625432400000|2021-07-04 21:00:00|62713.4|62606.4|62719.9|62629.9|62730.8|62667.6|62697.3|62606.4|20
1625432700000|2021-07-04 21:05:00|62715.5|62634.4|62720.3|62647|62729.6|62669.1|62679.7|62572.7|63
1625433000000|2021-07-04 21:10:00|62696.7|62666.7|62719.9|62640.6|62729.1|62673.6|62692.7|62626.6|50
1625433300000|2021-07-04 21:15:00|62722|62639.2|62701.1|62671.1|62723.2|62671.2|62693.6|62639|108
1625433600000|2021-07-04 21:20:00|62700.2|62670.2|62701.3|62671.3|62701.3|62671.3|62698.4|62668.4|97
1625433900000|2021-07-04 21:25:00|62700.4|62670.4|62701.3|62671.3|62701.3|62671.3|62700.4|62670.4|62
1625434200000|2021-07-04 21:30:00|62699.5|62669.5|62694|62664|62715|62670|62690.5|62642.5|100
1625434500000|2021-07-04 21:35:00|62691|62661|62688.7|62658.7|62694.9|62664.9|62687.7|62657.7|63
1625434800000|2021-07-04 21:40:00|62688.6|62658.6|62687.6|62657.6|62691.5|62661.5|62686.2|62656.2|74
1625435100000|2021-07-04 21:45:00|62687.4|62657.4|62684.5|62664.5|62687.4|62664.9|62680.5|62657.4|40
1625435400000|2021-07-04 21:50:00|62682.7|62662.7|62682.1|62662.1|62682.7|62662.7|62680.7|62660.7|39
1625435700000|2021-07-04 21:55:00|62681.7|62661.7|62662.9|62642.9|62712.1|62663|62651.5|62614.7|235
1625436000000|2021-07-04 22:00:00|62661.3|62641.3|62670|62650|62672.8|62652.8|62659.2|62639.2|312
1625436300000|2021-07-04 22:05:00|62669.9|62649.9|62673.2|62651.6|62677.7|62655|62669.2|62641.7|283
1625436600000|2021-07-04 22:10:00|62673|62651.8|62673.3|62653.3|62682.3|62659.9|62671.1|62629.7|269
1625436900000|2021-07-04 22:15:00|62673.4|62653.4|62680.4|62660.4|62680.4|62660.4|62668.6|62648.6|210
1625437200000|2021-07-04 22:20:00|62680|62660|62681.6|62661.6|62682.2|62662.2|62676.5|62656.5|175
1625437500000|2021-07-04 22:25:00|62681.3|62661.3|62684.7|62664.7|62684.9|62664.9|62677.3|62657.3|269
1625437800000|2021-07-04 22:30:00|62684.6|62664.6|62691.5|62671.5|62693.2|62673.2|62681.7|62661.7|308
1625438100000|2021-07-04 22:35:00|62691.2|62671.2|62696.1|62676.1|62696.3|62676.3|62688.9|62668.9|223
1625438400000|2021-07-04 22:40:00|62696|62676|62703.3|62683.3|62704.6|62684.6|62695.6|62675.6|212
1625438700000|2021-07-04 22:45:00|62703.6|62683.6|62704.6|62684.6|62708.2|62688.2|62700.6|62680.6|191
1625439000000|2021-07-04 22:50:00|62704.5|62684.5|62710.2|62690.2|62710.3|62690.3|62702.4|62682.4|211
1625439300000|2021-07-04 22:55:00|62710.3|62690.3|62715.1|62695.1|62716.7|62696.7|62709.8|62689.8|334
1625439600000|2021-07-04 23:00:00|62714.5|62694.5|62706.3|62686.3|62714.9|62694.9|62703.2|62683.2|358
1625439900000|2021-07-04 23:05:00|62706.2|62686.2|62701.1|62681.1|62706.8|62686.8|62697.9|62677.9|395
1625440200000|2021-07-04 23:10:00|62701.2|62681.2|62717.6|62697.6|62718|62698|62698.5|62681|381
1625440500000|2021-07-04 23:15:00|62717.5|62697.5|62712.6|62692.6|62721.4|62701.4|62709.9|62692|331
1625440800000|2021-07-04 23:20:00|62712.5|62692.5|62715.4|62695.4|62717.2|62697.5|62707.1|62687.1|337
1625441100000|2021-07-04 23:25:00|62715.2|62695.2|62717.8|62697.8|62718.3|62698.3|62712.6|62692.6|344
1625441400000|2021-07-04 23:30:00|62717.7|62697.7|62718|62698|62718.9|62698.9|62714.7|62694.7|240
1625441700000|2021-07-04 23:35:00|62717.9|62697.9|62722.5|62702.5|62725.6|62705.6|62716.9|62696.9|214
1625442000000|2021-07-04 23:40:00|62722.6|62702.6|62715.7|62695.7|62723.6|62703.7|62714.4|62694.4|383
1625442300000|2021-07-04 23:45:00|62715.9|62695.9|62720.2|62705.2|62726.6|62706.6|62714.8|62695|302
1625442600000|2021-07-04 23:50:00|62720.3|62705.3|62723.6|62703.6|62726.5|62706.5|62716.7|62699.1|306
1625442900000|2021-07-04 23:55:00|62723.5|62703.5|62731.1|62711.1|62731.6|62711.6|62722.5|62702.5|395
1625443200000|2021-07-05 00:00:00|62731|62711|62738.2|62723.2|62742.3|62723.7|62723.6|62703.6|555
1625443500000|2021-07-05 00:05:00|62740.3|62720.3|62734.6|62714.6|62741.1|62723.5|62731.9|62712.3|606
1625443800000|2021-07-05 00:10:00|62734.7|62714.7|62720.9|62700.9|62735.1|62715.1|62715.9|62695.9|435
1625444100000|2021-07-05 00:15:00|62721.1|62701.1|62713.8|62693.8|62721.4|62703.9|62710.3|62692.8|381
1625444400000|2021-07-05 00:20:00|62714|62694|62714.4|62694.4|62716|62696|62701.8|62682.7|418
1625444700000|2021-07-05 00:25:00|62714.9|62694.9|62714.9|62694.9|62716.2|62698.8|62710|62691.2|307
1625445000000|2021-07-05 00:30:00|62714.8|62694.8|62708.5|62693.5|62715.3|62697.5|62705.7|62688.2|310
1625445300000|2021-07-05 00:35:00|62708.7|62693.7|62720.8|62700.8|62725|62705|62708.7|62692.6|368
1625445600000|2021-07-05 00:40:00|62720.7|62700.7|62706.5|62686.5|62721.2|62704.3|62703.2|62684.9|452
1625445900000|2021-07-05 00:45:00|62707.3|62687.3|62711.5|62691.5|62715|62696.9|62703|62685.3|382
1625446200000|2021-07-05 00:50:00|62711.4|62691.4|62719.6|62699.6|62722.2|62702.2|62707.6|62688.1|617
1625446500000|2021-07-05 00:55:00|62720.3|62700.3|62722.6|62702.6|62729.9|62711.8|62717.5|62698.7|514
1625446800000|2021-07-05 01:00:00|62722.5|62702.5|62727.7|62707.7|62730.5|62710.5|62716.7|62696.7|660
1625447100000|2021-07-05 01:05:00|62727.6|62707.6|62724.5|62704.5|62730.6|62711.8|62719|62700.3|618
1625447400000|2021-07-05 01:10:00|62724.6|62704.6|62741|62721|62741.7|62722.6|62724.6|62704.6|641
1625447700000|2021-07-05 01:15:00|62741.2|62721.2|62716|62696|62741.4|62721.4|62713|62694.3|645
1625448000000|2021-07-05 01:20:00|62716.1|62696.1|62706.9|62686.9|62716.1|62697.1|62700.7|62680.7|537
1625448300000|2021-07-05 01:25:00|62707.2|62687.2|62702.6|62682.6|62709.2|62689.3|62693.7|62674|549
1625448600000|2021-07-05 01:30:00|62702.5|62682.5|62710.1|62690.1|62711.4|62691.4|62701.6|62681.6|523
1625448900000|2021-07-05 01:35:00|62710.4|62690.4|62701.1|62681.1|62717.6|62697.6|62697.1|62678.4|564
1625449200000|2021-07-05 01:40:00|62701|62681|62705.9|62685.9|62712.7|62692.7|62698|62678|566
1625449500000|2021-07-05 01:45:00|62706.2|62686.2|62704.9|62684.9|62713.8|62696.8|62699.2|62679.2|506
1625449800000|2021-07-05 01:50:00|62704.8|62684.8|62704.8|62684.8|62709.4|62689.4|62701.1|62681.1|581
1625450100000|2021-07-05 01:55:00|62704.2|62684.2|62706.6|62686.6|62708.8|62689.8|62694.5|62674.5|528
1625450400000|2021-07-05 02:00:00|62706.5|62686.5|62714.7|62694.7|62719.4|62699.4|62703.7|62686.3|572
1625450700000|2021-07-05 02:05:00|62714.8|62694.8|62724.9|62704.9|62725.7|62705.7|62709.2|62689.2|613
1625451000000|2021-07-05 02:10:00|62725.1|62705.1|62718.6|62698.6|62725.1|62705.3|62718|62698|552
1625451300000|2021-07-05 02:15:00|62718.5|62698.5|62732.1|62712.1|62733.1|62715.2|62715.7|62697.3|489
1625451600000|2021-07-05 02:20:00|62732.4|62712.4|62734.7|62714.7|62737.5|62719.2|62729.5|62709.6|386
1625451900000|2021-07-05 02:25:00|62734.3|62714.3|62741.7|62721.7|62743.1|62725|62731.7|62713.9|432
1625452200000|2021-07-05 02:30:00|62741.6|62721.6|62743.2|62723.2|62745.4|62727.1|62734.8|62716.5|431
1625452500000|2021-07-05 02:35:00|62743|62723|62739.5|62719.5|62745.7|62728.3|62738.5|62718.7|357
1625452800000|2021-07-05 02:40:00|62739.7|62719.7|62745.6|62725.6|62748.2|62728.2|62733|62713|407
1625453100000|2021-07-05 02:45:00|62745.7|62725.7|62746|62726|62748.7|62728.7|62742.8|62723|337
1625453400000|2021-07-05 02:50:00|62745.9|62725.9|62743.3|62723.3|62748.2|62728.7|62740.7|62722.4|342
1625453700000|2021-07-05 02:55:00|62743.4|62723.4|62742.5|62722.5|62751.1|62731.1|62739.1|62721.6|414
1625454000000|2021-07-05 03:00:00|62742.4|62722.4|62734.2|62714.2|62742.4|62722.4|62731.4|62711.5|458
1625454300000|2021-07-05 03:05:00|62733.8|62713.8|62725.9|62705.9|62734.5|62714.5|62722.7|62704.6|426
1625454600000|2021-07-05 03:10:00|62726|62706|62725.8|62705.8|62729|62711.3|62719.7|62699.7|375
1625454900000|2021-07-05 03:15:00|62725.7|62705.7|62720.7|62700.7|62726.6|62709.6|62716.6|62696.6|416
1625455200000|2021-07-05 03:20:00|62720.8|62700.8|62718.8|62703.8|62723.4|62706.2|62718.1|62699.9|300
1625455500000|2021-07-05 03:25:00|62718.9|62703.9|62726.3|62706.3|62727.4|62710.1|62718.8|62702.6|380
1625455800000|2021-07-05 03:30:00|62726.7|62706.7|62734.3|62714.3|62735.6|62718.2|62724|62706.1|341
1625456100000|2021-07-05 03:35:00|62734.4|62714.4|62740.4|62720.4|62745.5|62725.7|62734.4|62714.4|321
1625456400000|2021-07-05 03:40:00|62740.3|62720.3|62734.6|62719.6|62740.4|62723.1|62734.4|62716.4|315
1625456700000|2021-07-05 03:45:00|62734.5|62719.5|62737.2|62717.2|62737.9|62720.5|62731.3|62713.6|322
1625457000000|2021-07-05 03:50:00|62737.3|62717.3|62728.8|62708.8|62737.7|62720.1|62726.3|62707.8|322
1625457300000|2021-07-05 03:55:00|62729.3|62709.3|62745.2|62725.2|62745.9|62726|62727.2|62708.9|395
1625457600000|2021-07-05 04:00:00|62745.5|62725.5|62748|62728|62753.8|62736.5|62742.4|62724.8|391
1625457900000|2021-07-05 04:05:00|62747.9|62727.9|62751|62731|62752.1|62734.8|62744.2|62726.6|296
1625458200000|2021-07-05 04:10:00|62751.3|62731.3|62751|62731|62753.1|62734.9|62745.5|62728.4|315
1625458500000|2021-07-05 04:15:00|62750.4|62730.4|62744.4|62724.4|62751.5|62733.5|62741.6|62723.1|344
1625458800000|2021-07-05 04:20:00|62744|62724|62748.4|62728.4|62749.1|62731.4|62742.9|62724|243
1625459100000|2021-07-05 04:25:00|62748.2|62728.2|62739.9|62724.9|62748.7|62731.4|62739.7|62722.4|277
1625459400000|2021-07-05 04:30:00|62739.7|62724.7|62740.7|62720.7|62743.3|62725.2|62736.9|62719.1|252
1625459700000|2021-07-05 04:35:00|62740.8|62720.8|62737.2|62722.2|62741.9|62724.8|62736.4|62719.2|254
1625460000000|2021-07-05 04:40:00|62737.1|62722.1|62736.1|62721.1|62740.8|62723.1|62734.6|62714.6|349
1625460300000|2021-07-05 04:45:00|62735.9|62720.9|62726|62706|62737.3|62720.9|62725.7|62705.7|334
1625460600000|2021-07-05 04:50:00|62726.8|62706.8|62725.4|62705.4|62728.4|62710.8|62717.9|62701.2|361
1625460900000|2021-07-05 04:55:00|62725.6|62705.6|62724.4|62704.4|62727.4|62709.1|62720.5|62703.4|280
1625461200000|2021-07-05 05:00:00|62725.8|62705.8|62727.4|62707.4|62729.6|62710.5|62720.6|62702.7|323
1625461500000|2021-07-05 05:05:00|62727.3|62707.3|62733.2|62713.2|62733.8|62715.8|62723.7|62706.2|313
1625461800000|2021-07-05 05:10:00|62733.1|62713.1|62724.7|62709.7|62733.4|62716.8|62723.7|62705.7|456
1625462100000|2021-07-05 05:15:00|62725.4|62710.4|62719.8|62704.8|62729.9|62712.7|62717.1|62699|331
1625462400000|2021-07-05 05:20:00|62719.7|62704.7|62715.2|62700.2|62722.5|62705.7|62711.7|62693.5|333
1625462700000|2021-07-05 05:25:00|62716.6|62701.6|62713.9|62693.9|62718.9|62701.9|62709.6|62691.5|413
1625463000000|2021-07-05 05:30:00|62711.7|62696.7|62713.8|62693.8|62714.7|62697.3|62708.2|62690.6|403
1625463300000|2021-07-05 05:35:00|62713.7|62693.7|62716.8|62696.8|62720.1|62702.4|62710.5|62691.4|437
1625463600000|2021-07-05 05:40:00|62716.9|62696.9|62729.5|62709.5|62731.1|62713.6|62713.5|62696.1|434
1625463900000|2021-07-05 05:45:00|62729.6|62709.6|62727.4|62707.4|62729.9|62712.2|62721.6|62701.9|462
1625464200000|2021-07-05 05:50:00|62724.9|62709.9|62729.6|62709.6|62732.5|62714.6|62723.3|62705.4|496
1625464500000|2021-07-05 05:55:00|62729.4|62709.4|62744.8|62724.8|62746.9|62728.1|62728|62709.4|485
1625464800000|2021-07-05 06:00:00|62745.3|62725.3|62742.9|62722.9|62752.1|62732.3|62734.8|62717.6|604
1625465100000|2021-07-05 06:05:00|62743|62723|62731.6|62716.6|62745|62727|62730.5|62711.3|581
1625465400000|2021-07-05 06:10:00|62731.4|62716.4|62727.3|62707.3|62733.1|62716.5|62706.9|62690.2|736
1625465700000|2021-07-05 06:15:00|62727.2|62707.2|62729.2|62714.2|62741.1|62723.4|62720.8|62702.8|642
1625466000000|2021-07-05 06:20:00|62729.1|62714.1|62732.6|62717.6|62741.5|62726.4|62724.8|62707.7|594
1625466300000|2021-07-05 06:25:00|62732.8|62717.8|62724.3|62709.3|62741.3|62723.9|62722.2|62705.3|567
1625466600000|2021-07-05 06:30:00|62724.4|62709.4|62690.1|62675.1|62725.5|62710.5|62684.3|62669.3|779
1625466900000|2021-07-05 06:35:00|62689.3|62674.3|62688.3|62668.3|62698.7|62682.3|62679.6|62663|799
1625467200000|2021-07-05 06:40:00|62686.5|62671.5|62678.9|62658.9|62694.1|62677.4|62676|62657.8|709
1625467500000|2021-07-05 06:45:00|62678.8|62658.8|62679.5|62664.5|62686.8|62670.3|62670.8|62653.6|751
1625467800000|2021-07-05 06:50:00|62679.7|62664.7|62694|62679|62694.7|62679.1|62676.9|62661.9|637
1625468100000|2021-07-05 06:55:00|62694.2|62679.2|62688.2|62673.2|62702.4|62687.4|62682.3|62664.5|742
1625468400000|2021-07-05 07:00:00|62688.9|62673.9|62703.1|62688.1|62706.1|62691.1|62686.1|62671.1|881
1625468700000|2021-07-05 07:05:00|62702.6|62687.6|62726.6|62711.6|62732.6|62717.6|62702.2|62687|804
1625469000000|2021-07-05 07:10:00|62727.5|62712.5|62715.9|62700.9|62729.2|62714.2|62705.6|62688.1|787
1625469300000|2021-07-05 07:15:00|62716|62701|62729.9|62714.9|62748.3|62733.3|62715.1|62700.1|748
1625469600000|2021-07-05 07:20:00|62729.8|62714.8|62722.7|62707.7|62738.7|62723.7|62717.2|62701.6|753
1625469900000|2021-07-05 07:25:00|62722.4|62707.4|62734|62719|62743.3|62726.3|62722.4|62705.5|747
1625470200000|2021-07-05 07:30:00|62734.1|62719.1|62695.6|62680.6|62742.3|62725.1|62695.6|62680.6|780
1625470500000|2021-07-05 07:35:00|62695.4|62680.4|62656.5|62641.5|62695.7|62680.4|62653.2|62636.1|859
1625470800000|2021-07-05 07:40:00|62657.6|62642.6|62666.5|62646.5|62668.4|62653.4|62641.1|62623.7|861
1625471100000|2021-07-05 07:45:00|62666.9|62646.9|62656.8|62641.8|62671|62656|62653.5|62638.5|738
1625471400000|2021-07-05 07:50:00|62657|62642|62648.6|62628.6|62664.1|62649.1|62642.8|62625.5|700
1625471700000|2021-07-05 07:55:00|62648.2|62628.2|62644.6|62624.6|62665.4|62650.4|62634.4|62619.4|803
1625472000000|2021-07-05 08:00:00|62644.9|62624.9|62652.6|62637.6|62653.5|62638.1|62634.3|62619.3|835
1625472300000|2021-07-05 08:05:00|62653.2|62638.2|62648.9|62633.9|62662.3|62647.3|62648.9|62633.9|656
1625472600000|2021-07-05 08:10:00|62649|62634|62646.9|62631.9|62650.1|62635.1|62638.8|62623.8|744
1625472900000|2021-07-05 08:15:00|62646.3|62631.3|62659.4|62644.4|62663|62648|62642.7|62627.7|681
1625473200000|2021-07-05 08:20:00|62659.7|62644.7|62650.1|62635.1|62664.7|62649.7|62645.2|62630.2|641
1625473500000|2021-07-05 08:25:00|62650.2|62635.2|62658.5|62643.5|62660.3|62645.3|62645.9|62630.9|570
1625473800000|2021-07-05 08:30:00|62658.7|62643.7|62659.1|62644.1|62679.6|62664.6|62656.6|62641.6|740
1625474100000|2021-07-05 08:35:00|62659.5|62644.5|62664.1|62649.1|62669.7|62654.2|62656.4|62641.4|668
1625474400000|2021-07-05 08:40:00|62664.2|62649.2|62639.4|62624.4|62670.3|62655.3|62638.4|62623.4|648
1625474700000|2021-07-05 08:45:00|62639.7|62624.7|62643.2|62628.2|62659.7|62644.7|62635.5|62620.5|627
1625475000000|2021-07-05 08:50:00|62643.7|62628.7|62642|62627|62648.3|62633.3|62636.6|62621.6|611
1625475300000|2021-07-05 08:55:00|62642.1|62627.1|62652.2|62637.2|62657.7|62642.7|62636.2|62621.2|690
1625475600000|2021-07-05 09:00:00|62651.7|62636.7|62651.3|62636.3|62656.1|62641.1|62637.4|62622.4|749
1625475900000|2021-07-05 09:05:00|62651.1|62636.1|62638.6|62623.6|62651.3|62636.3|62637.1|62622.1|673
1625476200000|2021-07-05 09:10:00|62638|62623|62632.3|62617.3|62651|62634.6|62626.7|62611.7|678
1625476500000|2021-07-05 09:15:00|62632.7|62617.7|62628.5|62613.5|62637.1|62622.1|62626.5|62611.5|770
1625476800000|2021-07-05 09:20:00|62628.4|62613.4|62639.9|62624.9|62642.7|62627.7|62627.1|62612.1|645
1625477100000|2021-07-05 09:25:00|62640.1|62625.1|62617.1|62602.1|62643.7|62628.7|62616.4|62601.4|727
1625477400000|2021-07-05 09:30:00|62616.8|62601.8|62617.1|62602.1|62628.1|62613.1|62611.1|62596.1|712
1625477700000|2021-07-05 09:35:00|62617.2|62602.2|62610.7|62595.7|62619.1|62604.1|62605.7|62590.7|729
1625478000000|2021-07-05 09:40:00|62610.5|62595.5|62603.6|62588.6|62615.1|62600.1|62598.1|62583.1|726
1625478300000|2021-07-05 09:45:00|62604.3|62589.3|62608.6|62593.6|62610.9|62595.9|62601.1|62586.1|578
1625478600000|2021-07-05 09:50:00|62608.5|62593.5|62617.5|62602.5|62622.5|62606.2|62605.7|62590.7|593
1625478900000|2021-07-05 09:55:00|62618|62603|62620.9|62605.9|62626.8|62611.8|62615.6|62600.6|586
1625479200000|2021-07-05 10:00:00|62620.8|62605.8|62622.6|62607.6|62624.3|62609.3|62606.1|62590.3|759
1625479500000|2021-07-05 10:05:00|62622.5|62607.5|62638.5|62623.5|62639.1|62624.1|62619.7|62604.7|680
1625479800000|2021-07-05 10:10:00|62638.6|62623.6|62619.3|62604.3|62642.1|62627.1|62618.8|62603.8|594
1625480100000|2021-07-05 10:15:00|62619.2|62604.2|62648.9|62633.9|62651.4|62636.4|62618.6|62603.6|729
1625480400000|2021-07-05 10:20:00|62649|62634|62647.4|62632.4|62659.1|62643.6|62647|62632|699
1625480700000|2021-07-05 10:25:00|62647.2|62632.2|62642|62627|62648.1|62633.1|62623.3|62608.3|694
1625481000000|2021-07-05 10:30:00|62642.1|62627.1|62628.9|62613.9|62644.4|62629.4|62624.8|62609.8|579
1625481300000|2021-07-05 10:35:00|62629|62614|62624.7|62609.7|62635.8|62620.8|62619.9|62604.9|482
1625481600000|2021-07-05 10:40:00|62624.9|62609.9|62612.1|62597.1|62625.6|62610.6|62611.4|62596.4|470
1625481900000|2021-07-05 10:45:00|62612.4|62597.4|62616.3|62601.3|62616.3|62601.3|62601.2|62586.2|635
1625482200000|2021-07-05 10:50:00|62616|62601|62605|62590|62622.8|62607.8|62603.3|62588.3|598
1625482500000|2021-07-05 10:55:00|62604.8|62589.8|62615.4|62600.4|62617.5|62602.5|62604.4|62589.4|549
1625482800000|2021-07-05 11:00:00|62615.9|62600.9|62614.5|62599.5|62617.8|62602.8|62605.6|62590.6|531
1625483100000|2021-07-05 11:05:00|62614.7|62599.7|62614.1|62599.1|62615.3|62600.3|62597.8|62582.8|626
1625483400000|2021-07-05 11:10:00|62614|62599|62614.7|62599.7|62618.4|62603|62600.2|62585.2|617
1625483700000|2021-07-05 11:15:00|62614.6|62599.6|62621.3|62606.3|62625.8|62610.8|62605.4|62590.4|579
1625484000000|2021-07-05 11:20:00|62622.5|62607.5|62626.1|62611.1|62626.5|62611.5|62616|62601|535
1625484300000|2021-07-05 11:25:00|62626.2|62611.2|62639.3|62624.3|62640.1|62625.1|62623.6|62608.6|576
1625484600000|2021-07-05 11:30:00|62638.9|62623.9|62640.2|62625.2|62641.6|62626.6|62632.8|62617.8|532
1625484900000|2021-07-05 11:35:00|62640.1|62625.1|62647.8|62632.8|62660.4|62645.4|62637.8|62622.8|642
1625485200000|2021-07-05 11:40:00|62647.9|62632.9|62658.3|62643.3|62661.7|62646.7|62647.2|62632.2|555
1625485500000|2021-07-05 11:45:00|62658.5|62643.5|62653.2|62638.2|62658.8|62643.8|62647|62632|531
1625485800000|2021-07-05 11:50:00|62653|62638|62645.9|62630.9|62653.5|62638.5|62642.8|62627.8|550
1625486100000|2021-07-05 11:55:00|62645.6|62630.6|62640.7|62625.7|62653.9|62637.6|62637.7|62622.7|731
1625486400000|2021-07-05 12:00:00|62641|62626|62658.6|62643.6|62669.5|62654.5|62639.8|62624.8|731
1625486700000|2021-07-05 12:05:00|62659|62644|62657.2|62642.2|62660.4|62645.4|62649.9|62634.9|612
1625487000000|2021-07-05 12:10:00|62656.8|62641.8|62675.9|62660.9|62678.4|62663.4|62654.4|62639.4|638
1625487300000|2021-07-05 12:15:00|62675.7|62660.7|62703.9|62688.9|62705.5|62690.5|62675.5|62659.6|763
1625487600000|2021-07-05 12:20:00|62704.1|62689.1|62684.7|62669.7|62704.1|62689.1|62682.6|62667.6|631
1625487900000|2021-07-05 12:25:00|62684.9|62669.9|62693|62678|62696.6|62681.6|62682.7|62667.7|605
1625488200000|2021-07-05 12:30:00|62692.8|62677.8|62683|62668|62692.8|62677.8|62677.3|62662.3|649
1625488500000|2021-07-05 12:35:00|62683.2|62668.2|62666|62651|62683.2|62668.2|62663.8|62648.8|581
1625488800000|2021-07-05 12:40:00|62666.2|62651.2|62672|62657|62683|62668|62666.2|62651.2|628
1625489100000|2021-07-05 12:45:00|62671.6|62656.6|62683.1|62668.1|62683.6|62668.6|62663.5|62648.5|622
1625489400000|2021-07-05 12:50:00|62683|62668|62683.1|62668.1|62690.6|62675.6|62677.4|62662.4|624
1625489700000|2021-07-05 12:55:00|62683.3|62668.3|62688.5|62673.5|62696.4|62681.4|62682.7|62667.7|636
1625490000000|2021-07-05 13:00:00|62688.8|62673.8|62696.1|62681.1|62702.4|62687.4|62681.8|62666.8|735
1625490300000|2021-07-05 13:05:00|62695.9|62680.9|62683.2|62668.2|62698.3|62683.3|62672.9|62657.9|788
1625490600000|2021-07-05 13:10:00|62682.9|62667.9|62683.7|62668.7|62684.4|62669.4|62674.3|62659.3|666
1625490900000|2021-07-05 13:15:00|62683.6|62668.6|62688.1|62673.1|62696|62681|62683.6|62668.6|602
1625491200000|2021-07-05 13:20:00|62688.3|62673.3|62690.8|62675.8|62699.4|62681.6|62683.5|62668.5|655
1625491500000|2021-07-05 13:25:00|62690.6|62675.6|62702.1|62687.1|62705.1|62689.1|62687.2|62672.2|529
1625491800000|2021-07-05 13:30:00|62702.4|62687.4|62689.2|62674.2|62703|62688|62686.3|62671.3|463
1625492100000|2021-07-05 13:35:00|62689.1|62674.1|62686.8|62671.8|62696.6|62681.6|62680.9|62665.9|521
1625492400000|2021-07-05 13:40:00|62686.6|62671.6|62680.9|62665.9|62690.9|62675.9|62680.8|62665.8|500
1625492700000|2021-07-05 13:45:00|62680.7|62665.7|62691.3|62676.3|62694.4|62678.8|62678.7|62663.7|457
1625493000000|2021-07-05 13:50:00|62691.2|62676.2|62690.9|62675.9|62699|62683.5|62686.7|62670.6|460
1625493300000|2021-07-05 13:55:00|62691|62676|62678.9|62663.9|62699.3|62684.3|62677.1|62662.1|644
1625493600000|2021-07-05 14:00:00|62679|62664|62706.6|62691.6|62707.2|62691.9|62676.9|62661.9|594
1625493900000|2021-07-05 14:05:00|62706.8|62691.8|62723.9|62708.9|62726.3|62708.9|62699.9|62684.9|571
1625494200000|2021-07-05 14:10:00|62723.5|62708.5|62714.7|62699.7|62731|62715.2|62713.5|62697.1|590
1625494500000|2021-07-05 14:15:00|62714.8|62699.8|62725.7|62710.7|62729.1|62712.3|62714.6|62699.6|465
1625494800000|2021-07-05 14:20:00|62725.6|62710.6|62707.8|62692.8|62727.5|62712.5|62703.3|62688.3|494
1625495100000|2021-07-05 14:25:00|62707.9|62692.9|62712.7|62697.7|62719.5|62702.4|62706|62691|452
1625495400000|2021-07-05 14:30:00|62713|62698|62717.5|62697.5|62721.4|62706.4|62708.7|62692.4|434
1625495700000|2021-07-05 14:35:00|62717|62697|62702.4|62687.4|62721|62705.9|62701.8|62686.8|473
1625496000000|2021-07-05 14:40:00|62702.3|62687.3|62701.6|62686.6|62706.3|62691.3|62697.4|62682.4|481
1625496300000|2021-07-05 14:45:00|62702.3|62687.3|62697.5|62682.5|62705.6|62690|62694.2|62678.9|471
1625496600000|2021-07-05 14:50:00|62698.9|62683.9|62685.4|62670.4|62703.8|62686.1|62684.7|62669.4|463
1625496900000|2021-07-05 14:55:00|62691.5|62671.5|62695.2|62680.2|62711.5|62696.5|62686.3|62670.7|661
1625497200000|2021-07-05 15:00:00|62695.1|62680.1|62688.1|62673.1|62698.3|62683.3|62685.1|62670.1|586
1625497500000|2021-07-05 15:05:00|62688.2|62673.2|62682.9|62667.9|62688.9|62673.9|62680.6|62665.6|445
1625497800000|2021-07-05 15:10:00|62682.3|62667.3|62680.1|62665.1|62686|62671|62677.5|62662|446
1625498100000|2021-07-05 15:15:00|62679.8|62664.8|62673.2|62658.2|62687.6|62672.6|62672|62657|478
1625498400000|2021-07-05 15:20:00|62673.7|62658.7|62674.4|62659.4|62681.1|62666.1|62669.7|62654.7|495
1625498700000|2021-07-05 15:25:00|62674.5|62659.5|62684.2|62669.2|62697|62679.3|62673.8|62658.8|471
1625499000000|2021-07-05 15:30:00|62684|62669|62682.9|62667.9|62686.9|62671.1|62677.8|62662.8|489
1625499300000|2021-07-05 15:35:00|62682.8|62667.8|62674.7|62659.7|62689|62674|62673.8|62658.8|487
1625499600000|2021-07-05 15:40:00|62674.5|62659.5|62673.7|62658.7|62676.1|62661|62666.5|62651.5|504
1625499900000|2021-07-05 15:45:00|62673.8|62658.8|62689|62674|62691.5|62676.5|62671.4|62656.4|477
1625500200000|2021-07-05 15:50:00|62688.9|62673.9|62676.4|62661.4|62689.3|62674.3|62675.8|62660.8|409
1625500500000|2021-07-05 15:55:00|62674.3|62659.3|62674.1|62659.1|62676|62660|62666.9|62651.9|434
1625500800000|2021-07-05 16:00:00|62673.7|62658.7|62674.4|62654.4|62678.2|62661.8|62667.3|62650.2|451
1625501100000|2021-07-05 16:05:00|62671.3|62656.3|62672.8|62657.8|62675.9|62658.6|62670.7|62653.8|315
1625501400000|2021-07-05 16:10:00|62672.2|62657.2|62667.9|62652.9|62673.4|62657.2|62665|62647.9|356
1625501700000|2021-07-05 16:15:00|62668.1|62653.1|62667.8|62652.8|62670.7|62653.8|62664.9|62647.5|335
1625502000000|2021-07-05 16:20:00|62667.7|62652.7|62671.4|62656.4|62677.3|62660.4|62667.1|62649.4|409
1625502300000|2021-07-05 16:25:00|62671.2|62656.2|62674.7|62659.7|62686.9|62669.9|62667.7|62649.9|459
1625502600000|2021-07-05 16:30:00|62677|62657|62672.1|62657.1|62678.5|62661.7|62666.6|62648.4|475
1625502900000|2021-07-05 16:35:00|62672.4|62657.4|62663.9|62643.9|62674.7|62657.4|62660.8|62643.1|336
1625503200000|2021-07-05 16:40:00|62663.8|62643.8|62663.7|62648.7|62667.5|62649.6|62660.8|62643|377
1625503500000|2021-07-05 16:45:00|62663.6|62648.6|62668.9|62653.9|62674.6|62656.3|62660.4|62643.6|401
1625503800000|2021-07-05 16:50:00|62668.8|62653.8|62669.6|62649.6|62671.8|62654.1|62664.9|62647.6|357
1625504100000|2021-07-05 16:55:00|62669.7|62649.7|62668.9|62648.9|62671.5|62654.1|62657.5|62640.6|394
1625504400000|2021-07-05 17:00:00|62669.5|62649.5|62669.8|62649.8|62676.5|62657.7|62668.5|62648.5|485
1625504700000|2021-07-05 17:05:00|62669.6|62649.6|62669.2|62649.2|62670.2|62650.2|62667.9|62647.9|226
1625505000000|2021-07-05 17:10:00|62669.4|62649.4|62669|62649|62676.1|62656.1|62668.4|62648.4|322
1625505300000|2021-07-05 17:15:00|62668.3|62648.3|62668.1|62648.1|62672.8|62652.8|62666.3|62646.4|233
1625505600000|2021-07-05 17:20:00|62668|62648|62665.9|62645.9|62668|62648|62664.6|62644.6|218
1625505900000|2021-07-05 17:25:00|62666.4|62646.4|62669.9|62649.9|62670.1|62650.1|62658.7|62638.7|409
1625506200000|2021-07-05 17:30:00|62669.5|62649.5|62670.2|62650.2|62671.7|62651.7|62666.1|62646.1|280
1625506500000|2021-07-05 17:35:00|62669.8|62649.8|62669|62649|62673.5|62653.5|62666.9|62646.9|265
1625506800000|2021-07-05 17:40:00|62668.1|62648.1|62664.9|62644.9|62674.6|62654.9|62663.6|62644.7|251
1625507100000|2021-07-05 17:45:00|62664.8|62644.8|62670.1|62650.1|62672.1|62652.1|62664.8|62644.8|295
1625507400000|2021-07-05 17:50:00|62669.9|62649.9|62672|62652|62677|62657|62666.1|62646.1|368
1625507700000|2021-07-05 17:55:00|62672.1|62652.1|62669.4|62649.4|62672.8|62653.9|62663.6|62645.8|386
1625508000000|2021-07-05 18:00:00|62670.1|62650.1|62669.5|62649.5|62674|62654.4|62664.4|62644.4|385
1625508300000|2021-07-05 18:05:00|62669.8|62649.8|62664.4|62644.4|62670.7|62651.2|62664.4|62644.4|257
1625508600000|2021-07-05 18:10:00|62665|62645|62668.2|62648.2|62670|62650|62664.1|62644.1|277
1625508900000|2021-07-05 18:15:00|62668.5|62648.5|62671.6|62651.6|62674.3|62654.3|62668.3|62648.3|303
1625509200000|2021-07-05 18:20:00|62671.4|62651.4|62667.1|62647.1|62673.3|62653.3|62665.5|62645.5|348
1625509500000|2021-07-05 18:25:00|62666|62646|62667.9|62647.9|62669.7|62651.7|62661.9|62641.9|327
1625509800000|2021-07-05 18:30:00|62667.1|62647.1|62665.2|62645.2|62670.3|62650.7|62661.1|62641.1|316
1625510100000|2021-07-05 18:35:00|62665.1|62645.1|62667.6|62647.6|62671.5|62651.5|62662.3|62642.3|276
1625510400000|2021-07-05 18:40:00|62667.4|62647.4|62665.2|62645.2|62674|62654|62662.9|62642.9|359
1625510700000|2021-07-05 18:45:00|62665.7|62645.7|62668.4|62648.4|62669.4|62649.4|62663.7|62643.7|388
1625511000000|2021-07-05 18:50:00|62668.3|62648.3|62662.4|62642.4|62672.8|62652.8|62661.2|62641.2|432
1625511300000|2021-07-05 18:55:00|62662.6|62642.6|62663.7|62643.7|62667.6|62647.6|62659.2|62639.2|397
1625511600000|2021-07-05 19:00:00|62663.2|62643.2|62663|62643|62665.9|62645.9|62659.4|62639.4|371
1625511900000|2021-07-05 19:05:00|62662.4|62642.4|62668|62648|62672.3|62652.3|62662.1|62642.1|314
1625512200000|2021-07-05 19:10:00|62666.8|62646.8|62668.8|62648.8|62671.6|62651.6|62664.6|62644.6|295
1625512500000|2021-07-05 19:15:00|62668.7|62648.7|62674.9|62654.9|62677.1|62657.1|62666.5|62646.5|406
1625512800000|2021-07-05 19:20:00|62675.2|62655.2|62669.1|62649.1|62677.3|62657.3|62663.6|62643.6|580
1625513100000|2021-07-05 19:25:00|62668.6|62648.6|62675.1|62655.1|62682.4|62659.4|62659.3|62639.3|672
1625513400000|2021-07-05 19:30:00|62676.8|62656.8|62677.7|62657.7|62680.5|62660.5|62672|62652|536
1625513700000|2021-07-05 19:35:00|62677.2|62657.2|62676.3|62656.3|62679.4|62659.4|62667.9|62650.5|383
1625514000000|2021-07-05 19:40:00|62675.9|62655.9|62675.3|62655.3|62676.9|62656.9|62673.5|62653.5|218
1625514300000|2021-07-05 19:45:00|62675.4|62655.4|62675.5|62655.5|62678.7|62658.7|62674.1|62654.1|242
1625514600000|2021-07-05 19:50:00|62675|62655|62674.7|62654.7|62676.7|62656.6|62672.6|62652.6|229
1625514900000|2021-07-05 19:55:00|62675.3|62655.3|62683.4|62663.4|62687.3|62664.8|62674.2|62654.2|503
1625515200000|2021-07-05 20:00:00|62683.3|62663.3|62684.8|62664.8|62689.6|62669.6|62681.8|62661.8|422
1625515500000|2021-07-05 20:05:00|62685.6|62665.6|62685.3|62665.3|62687.5|62667.5|62682.2|62662.2|321
1625515800000|2021-07-05 20:10:00|62685.2|62665.2|62688.9|62668.9|62690.9|62670.9|62683.8|62663.8|324
1625516100000|2021-07-05 20:15:00|62689|62669|62689.5|62669.5|62691.2|62671.2|62687.6|62667.6|284
1625516400000|2021-07-05 20:20:00|62689.3|62669.3|62690.2|62670.2|62691.2|62671.2|62685.9|62668.7|223
1625516700000|2021-07-05 20:25:00|62690.1|62670.1|62690.2|62670.2|62691.7|62671.7|62688|62668|164
1625517000000|2021-07-05 20:30:00|62689.6|62669.6|62689.6|62669.6|62692.2|62672.1|62685.9|62665.9|207
1625517300000|2021-07-05 20:35:00|62690.4|62670.4|62695.3|62675.3|62706.4|62680.9|62687.7|62667.7|249
1625517600000|2021-07-05 20:40:00|62696.6|62675.1|62698.6|62678.6|62699|62679|62693.6|62673.6|306
1625517900000|2021-07-05 20:45:00|62695.6|62675.6|62699.1|62679.1|62705.4|62682.6|62692.8|62674.2|190
1625518200000|2021-07-05 20:50:00|62698.8|62678.3|62690.4|62670.4|62710.9|62681.6|62690.4|62663.9|208
1625518500000|2021-07-05 20:55:00|62697.8|62666.7|62703.5|62662.7|62714.3|62669.2|62692.9|62647.8|169
1625518800000|2021-07-05 21:00:00|62704.9|62662.6|62713|62659.3|62713|62664.5|62702|62658.8|30
1625519100000|2021-07-05 21:05:00|62719.8|62668|62704.8|62663|62721.7|62671.7|62693.4|62652|41
1625519400000|2021-07-05 21:10:00|62694.6|62671.7|62709.8|62665.4|62718.2|62672.4|62694.6|62660.1|72
1625519700000|2021-07-05 21:15:00|62708.9|62662.5|62716.1|62646.9|62716.1|62673.5|62696.4|62646.9|45
1625520000000|2021-07-05 21:20:00|62710.4|62660.8|62703.4|62670.1|62716.1|62672.5|62686.7|62646.9|38
1625520300000|2021-07-05 21:25:00|62712.4|62660.8|62703.8|62664.8|62715.4|62673|62692.5|62647.6|24
1625520600000|2021-07-05 21:30:00|62694.6|62674.6|62706.7|62665.1|62712.4|62677.5|62692.5|62660.3|89
1625520900000|2021-07-05 21:35:00|62712.4|62660.2|62700|62668.1|62712.4|62680.4|62693.1|62660.2|64
1625521200000|2021-07-05 21:40:00|62692.7|62666.8|62696.5|62670.7|62700.6|62673.5|62692.6|62666.8|192
1625521500000|2021-07-05 21:45:00|62698.4|62667.9|62695.5|62675.5|62701.2|62678.4|62686.4|62665.7|193
1625521800000|2021-07-05 21:50:00|62692.6|62672.6|62691.7|62671.7|62696.2|62676.2|62689.7|62669.7|144
1625522100000|2021-07-05 21:55:00|62693.4|62673.4|62695.9|62672.8|62702.6|62677.7|62691.7|62667.1|191
1625522400000|2021-07-05 22:00:00|62699.7|62675|62679.5|62659.5|62699.7|62675|62677.5|62657.5|271
1625522700000|2021-07-05 22:05:00|62675.6|62660.6|62676.4|62656.4|62680.6|62660.9|62675.1|62655.1|216
1625523000000|2021-07-05 22:10:00|62676.1|62656.1|62675.9|62655.9|62679.3|62660.4|62675.3|62655.3|138
1625523300000|2021-07-05 22:15:00|62676|62656|62676.3|62656.3|62677.3|62658.2|62672|62652.7|135
1625523600000|2021-07-05 22:20:00|62676.1|62656.1|62669.8|62649.8|62678.9|62658.9|62663.3|62645.7|239
1625523900000|2021-07-05 22:25:00|62671.3|62651.3|62696.5|62676.5|62700.1|62680.1|62660.5|62640.5|418
1625524200000|2021-07-05 22:30:00|62695.9|62675.9|62704.1|62684.1|62704.1|62684.1|62693.2|62673.2|287
1625524500000|2021-07-05 22:35:00|62703.7|62683.7|62682.2|62662.2|62710.9|62690.9|62680.5|62660.5|371
1625524800000|2021-07-05 22:40:00|62681.9|62661.9|62685|62665|62687.4|62668|62680.4|62660.5|291
1625525100000|2021-07-05 22:45:00|62684.9|62664.9|62682.5|62662.5|62686|62666|62681.9|62661.9|189
1625525400000|2021-07-05 22:50:00|62682.3|62662.3|62687.5|62667.5|62688.6|62668.8|62681.3|62662|214
1625525700000|2021-07-05 22:55:00|62686.8|62666.8|62685.8|62665.8|62688|62670|62680.7|62661.8|202
1625526000000|2021-07-05 23:00:00|62687.6|62667.6|62684.2|62664.2|62687.7|62667.7|62682.4|62662.4|269
1625526300000|2021-07-05 23:05:00|62684.1|62664.1|62688.1|62668.1|62689.7|62672.8|62681.7|62661.7|271
1625526600000|2021-07-05 23:10:00|62688.2|62668.2|62689.5|62669.5|62693.4|62673.4|62684.9|62664.9|266
1625526900000|2021-07-05 23:15:00|62689.4|62669.4|62675.9|62660.9|62690.7|62670.7|62675.9|62657.8|343
1625527200000|2021-07-05 23:20:00|62678.6|62658.6|62687.8|62667.8|62689.1|62670.6|62674.2|62656.7|335
1625527500000|2021-07-05 23:25:00|62687.7|62667.7|62686.9|62666.9|62690.6|62671|62684|62665.1|291
1625527800000|2021-07-05 23:30:00|62687.2|62667.2|62681.4|62661.4|62687.9|62667.9|62679.4|62659.4|257
1625528100000|2021-07-05 23:35:00|62681.3|62661.3|62684.2|62664.2|62687.3|62669.2|62681|62661|196
1625528400000|2021-07-05 23:40:00|62684.1|62664.1|62687.5|62667.5|62688.2|62668.2|62683.6|62663.6|205
1625528700000|2021-07-05 23:45:00|62687.4|62667.4|62678.6|62658.6|62690.1|62672.9|62678.4|62658.4|313
1625529000000|2021-07-05 23:50:00|62678.8|62658.8|62690.3|62670.3|62694.7|62674.7|62676.4|62656.4|311
1625529300000|2021-07-05 23:55:00|62690.7|62670.7|62693.9|62673.9|62702.4|62682.4|62685.4|62665.7|273
1625529600000|2021-07-06 00:00:00|62693.6|62673.6|62698.5|62678.5|62709.1|62689.1|62688.6|62668.6|586
1625529900000|2021-07-06 00:05:00|62698.3|62678.3|62681.5|62661.5|62706.1|62686.1|62681.1|62661.1|490
1625530200000|2021-07-06 00:10:00|62679.1|62664.1|62676.8|62656.8|62685.2|62665.2|62673.2|62653.7|382
1625530500000|2021-07-06 00:15:00|62677.6|62657.6|62690.1|62670.1|62691|62671|62677.2|62657.2|418
1625530800000|2021-07-06 00:20:00|62690|62670|62691.2|62671.2|62691.5|62673.6|62682|62662|353
1625531100000|2021-07-06 00:25:00|62690.9|62670.9|62706.2|62686.2|62706.2|62688.6|62688.9|62670.8|316
1625531400000|2021-07-06 00:30:00|62705.1|62685.1|62698.2|62678.2|62706.8|62687.4|62692.2|62672.2|405
1625531700000|2021-07-06 00:35:00|62699.6|62679.6|62689.9|62669.9|62702.1|62682.1|62687|62667.3|330
1625532000000|2021-07-06 00:40:00|62690.1|62670.1|62694.6|62674.6|62704.8|62684.8|62689.9|62669.9|351
1625532300000|2021-07-06 00:45:00|62694.7|62674.7|62687.3|62667.3|62698|62678|62687.2|62667.2|435
1625532600000|2021-07-06 00:50:00|62687.5|62667.5|62696|62676|62696.9|62678.3|62685.6|62666|479
1625532900000|2021-07-06 00:55:00|62703|62683|62704.9|62684.9|62705.3|62685.3|62687.1|62669.2|479
1625533200000|2021-07-06 01:00:00|62705.3|62685.3|62704|62684|62717.3|62697.3|62699.9|62679.9|578
1625533500000|2021-07-06 01:05:00|62704.2|62684.2|62709.5|62689.5|62709.6|62689.6|62699.9|62679.9|450
1625533800000|2021-07-06 01:10:00|62709.3|62689.3|62715|62695|62716.4|62697.1|62706|62687.5|412
1625534100000|2021-07-06 01:15:00|62715.1|62695.1|62710|62690|62716.3|62697.1|62706.8|62686.8|449
1625534400000|2021-07-06 01:20:00|62710.1|62690.1|62709.9|62689.9|62713.4|62695.9|62705|62686.2|448
1625534700000|2021-07-06 01:25:00|62710.1|62690.1|62704.8|62684.8|62711.9|62692.1|62696.8|62679|508
1625535000000|2021-07-06 01:30:00|62701.2|62686.2|62702.3|62682.3|62712.2|62692.2|62698.3|62679.1|484
1625535300000|2021-07-06 01:35:00|62702.6|62682.6|62697.7|62677.7|62702.8|62683.9|62686.5|62667.3|501
1625535600000|2021-07-06 01:40:00|62698.6|62678.6|62692.1|62672.1|62700.9|62680.9|62688.9|62671.6|523
1625535900000|2021-07-06 01:45:00|62692.2|62672.2|62688.1|62668.1|62697.5|62678.2|62687.8|62667.8|489
1625536200000|2021-07-06 01:50:00|62687.7|62667.7|62676.9|62656.9|62695.9|62677.5|62670.7|62653.4|591
1625536500000|2021-07-06 01:55:00|62677.2|62657.2|62679.1|62659.1|62679.1|62659.1|62668.8|62651.1|618
1625536800000|2021-07-06 02:00:00|62675.7|62660.7|62664.3|62649.3|62678.2|62660.7|62659.4|62642.4|586
1625537100000|2021-07-06 02:05:00|62664.1|62649.1|62663.6|62648.6|62671.9|62654|62661.8|62644.4|569
1625537400000|2021-07-06 02:10:00|62663.5|62648.5|62659.6|62644.6|62666|62648.9|62656|62637.8|547
1625537700000|2021-07-06 02:15:00|62662|62642|62665.7|62645.7|62667|62649.2|62654.8|62637.2|488
1625538000000|2021-07-06 02:20:00|62665.6|62645.6|62666.3|62646.3|62669.6|62651.8|62662.9|62643.7|404
1625538300000|2021-07-06 02:25:00|62666.2|62646.2|62672.8|62652.8|62674.4|62654.4|62660.1|62642.6|487
1625538600000|2021-07-06 02:30:00|62672.3|62652.3|62669|62649|62678.5|62660|62665.6|62648.2|515
1625538900000|2021-07-06 02:35:00|62668.6|62648.6|62675.2|62655.2|62678|62660.4|62668.6|62648.6|426
1625539200000|2021-07-06 02:40:00|62675.4|62655.4|62672.9|62652.9|62676.6|62659.1|62668.7|62650.9|457
1625539500000|2021-07-06 02:45:00|62672.8|62652.8|62660.3|62645.3|62674.5|62656.5|62659.6|62642.7|400
1625539800000|2021-07-06 02:50:00|62660.2|62645.2|62658.2|62638.2|62663.9|62646.3|62652.4|62635|511
1625540100000|2021-07-06 02:55:00|62658|62638|62646.3|62626.3|62658.5|62640.7|62642.6|62624.9|449
1625540400000|2021-07-06 03:00:00|62646.8|62626.8|62639.2|62624.2|62649.3|62631.8|62634.2|62617.1|494
1625540700000|2021-07-06 03:05:00|62642.5|62622.5|62648.2|62628.2|62653.9|62635.2|62639.6|62622.2|422
1625541000000|2021-07-06 03:10:00|62648.3|62628.3|62633.8|62618.8|62649.1|62631.5|62633.6|62615.7|468
1625541300000|2021-07-06 03:15:00|62634.7|62619.7|62640|62625|62643.7|62625.4|62634|62616.8|454
1625541600000|2021-07-06 03:20:00|62642.5|62622.5|62639.6|62624.6|62647.1|62629.1|62637.4|62620.6|478
1625541900000|2021-07-06 03:25:00|62640|62625|62633.1|62613.1|62643.1|62625|62628.7|62610.9|462
1625542200000|2021-07-06 03:30:00|62633.3|62613.3|62627.9|62612.9|62637.8|62619.1|62626.8|62609.7|456
1625542500000|2021-07-06 03:35:00|62628.1|62613.1|62634.9|62614.9|62640.6|62620.6|62627.6|62609|484
1625542800000|2021-07-06 03:40:00|62635|62615|62631.7|62611.7|62635.4|62615.7|62626.6|62609.4|441
1625543100000|2021-07-06 03:45:00|62631.9|62611.9|62629.9|62614.9|62635.9|62620.2|62623.9|62605.9|410
1625543400000|2021-07-06 03:50:00|62629.6|62614.6|62631.1|62611.1|62637.8|62619.5|62627.7|62609.7|481
1625543700000|2021-07-06 03:55:00|62630.4|62610.4|62636.4|62616.4|62637.6|62619.8|62627.8|62609.9|429
1625544000000|2021-07-06 04:00:00|62636.5|62616.5|62632.2|62617.2|62637.4|62618.7|62628.6|62611.4|466
1625544300000|2021-07-06 04:05:00|62632.4|62617.4|62632.2|62617.2|62640.2|62622.5|62631|62612.2|391
1625544600000|2021-07-06 04:10:00|62632.8|62617.8|62634|62619|62637.5|62619.7|62630.9|62613.6|353
1625544900000|2021-07-06 04:15:00|62632.7|62617.7|62639.7|62619.7|62640.5|62622.6|62630.9|62613.1|384
1625545200000|2021-07-06 04:20:00|62639.8|62619.8|62637.3|62622.3|62642.8|62623.3|62634|62616.9|368
1625545500000|2021-07-06 04:25:00|62637.2|62622.2|62640.3|62620.3|62646.9|62628.1|62636.2|62619.3|345
1625545800000|2021-07-06 04:30:00|62640.4|62620.4|62624.7|62604.7|62645.4|62626|62624.2|62604.2|649
1625546100000|2021-07-06 04:35:00|62621.6|62606.6|62653.9|62633.9|62654.4|62634.4|62621.6|62604.4|589
1625546400000|2021-07-06 04:40:00|62654.1|62634.1|62647.4|62627.4|62655.9|62637.9|62640.4|62621.6|565
1625546700000|2021-07-06 04:45:00|62646.3|62626.3|62649.3|62629.3|62649.4|62630.9|62638.7|62620.7|483
1625547000000|2021-07-06 04:50:00|62648.9|62628.9|62637|62617|62649.7|62629.7|62636.1|62616.1|449
1625547300000|2021-07-06 04:55:00|62636.9|62616.9|62632.7|62612.7|62642.2|62623.3|62629.8|62612.4|447
1625547600000|2021-07-06 05:00:00|62630.9|62615.9|62625.9|62605.9|62634.2|62616.4|62622.7|62603.8|530
1625547900000|2021-07-06 05:05:00|62626|62606|62624.7|62604.7|62628.5|62609.9|62620.6|62603.5|484
1625548200000|2021-07-06 05:10:00|62624.6|62604.6|62611.1|62596.1|62624.6|62604.6|62611|62593.3|414
1625548500000|2021-07-06 05:15:00|62611.3|62596.3|62613.7|62593.7|62617|62597.9|62605|62588.5|452
1625548800000|2021-07-06 05:20:00|62613.6|62593.6|62610.4|62590.4|62613.6|62594.9|62605.9|62588.2|463
1625549100000|2021-07-06 05:25:00|62610|62590|62611.6|62596.6|62618.3|62599.9|62606.8|62588.9|423
1625549400000|2021-07-06 05:30:00|62611.8|62596.8|62609.6|62589.6|62616.2|62597.5|62606.1|62588.3|508
1625549700000|2021-07-06 05:35:00|62609.7|62589.7|62605.4|62590.4|62616.5|62598.3|62604.6|62586.8|497
1625550000000|2021-07-06 05:40:00|62605.5|62590.5|62607.6|62587.6|62614.3|62595.5|62601.6|62584.4|501
1625550300000|2021-07-06 05:45:00|62604.9|62589.9|62608.1|62588.1|62612.5|62593|62602.2|62585|486
1625550600000|2021-07-06 05:50:00|62608.3|62588.3|62603.3|62588.3|62613.7|62595.4|62603.1|62585.7|511
1625550900000|2021-07-06 05:55:00|62603.6|62588.6|62588.5|62568.5|62609.3|62592.1|62584.3|62566|594
1625551200000|2021-07-06 06:00:00|62588.6|62568.6|62549.3|62534.3|62600.1|62583.1|62547.6|62530.7|684
1625551500000|2021-07-06 06:05:00|62550.5|62535.5|62525.3|62510.3|62554.4|62538.7|62522.6|62507.6|692
1625551800000|2021-07-06 06:10:00|62527.7|62507.7|62530.6|62510.6|62543.5|62526.3|62520.3|62503.9|670
1625552100000|2021-07-06 06:15:00|62530.7|62510.7|62527.9|62512.9|62549.2|62530.1|62524.3|62506.9|679
1625552400000|2021-07-06 06:20:00|62528.2|62513.2|62540.5|62525.5|62543.8|62527.4|62523.2|62506|647
1625552700000|2021-07-06 06:25:00|62540.6|62525.6|62535.1|62520.1|62542.7|62525.8|62529.8|62513.2|627
1625553000000|2021-07-06 06:30:00|62535.4|62520.4|62537.9|62522.9|62545.6|62530.6|62535.2|62520.2|591
1625553300000|2021-07-06 06:35:00|62537.6|62522.6|62551.2|62536.2|62555.6|62540.6|62533.1|62518.1|578
1625553600000|2021-07-06 06:40:00|62550.8|62535.8|62542.8|62527.8|62556.1|62541.1|62532.8|62517.8|569
1625553900000|2021-07-06 06:45:00|62542.9|62527.9|62553.7|62538.7|62554|62538.7|62536.9|62521.9|529
1625554200000|2021-07-06 06:50:00|62553.5|62538.5|62548|62533|62559.5|62544.5|62538.2|62523.2|560
1625554500000|2021-07-06 06:55:00|62547.7|62532.7|62545.3|62530.3|62561.2|62544.5|62541.8|62526.3|585
1625554800000|2021-07-06 07:00:00|62547.2|62532.2|62560.9|62545.9|62565.9|62550.9|62534.6|62519.6|688
1625555100000|2021-07-06 07:05:00|62559.8|62544.8|62556.1|62541.1|62568.2|62553.2|62552.7|62537.7|693
1625555400000|2021-07-06 07:10:00|62556.3|62541.3|62571.1|62556.1|62571.4|62556.4|62554.5|62539.5|666
1625555700000|2021-07-06 07:15:00|62571.2|62556.2|62586.5|62571.5|62589.2|62574.2|62564.7|62549.7|682
1625556000000|2021-07-06 07:20:00|62586.9|62571.9|62575.1|62560.1|62591|62576|62572.3|62554.2|637
1625556300000|2021-07-06 07:25:00|62575|62560|62566.5|62551.5|62575.7|62560.7|62560.7|62545.7|581
1625556600000|2021-07-06 07:30:00|62566.6|62551.6|62586.7|62571.7|62589.3|62574.3|62562.6|62547.6|630
1625556900000|2021-07-06 07:35:00|62586.4|62571.4|62591.5|62576.5|62594.8|62577.8|62579.3|62562.8|623
1625557200000|2021-07-06 07:40:00|62593.5|62578.5|62617.6|62602.6|62621.8|62606.8|62593.5|62578.5|699
1625557500000|2021-07-06 07:45:00|62617.7|62602.7|62606.8|62591.8|62622.8|62607.8|62594.3|62579.3|688
1625557800000|2021-07-06 07:50:00|62606.4|62591.4|62614.6|62599.6|62616.4|62601.4|62596.3|62581.3|597
1625558100000|2021-07-06 07:55:00|62614.9|62599.9|62642|62627|62653.1|62636.1|62614.8|62599.8|673
1625558400000|2021-07-06 08:00:00|62643.9|62628.9|62655.4|62640.4|62664.8|62649|62631.8|62616.8|696
1625558700000|2021-07-06 08:05:00|62655.6|62640.6|62678.5|62663.5|62700.1|62681.6|62650.7|62635.7|728
1625559000000|2021-07-06 08:10:00|62678.4|62663.4|62701.5|62686.5|62704.5|62689.5|62672.2|62657.2|706
1625559300000|2021-07-06 08:15:00|62701.4|62686.4|62747.8|62732.8|62749|62734|62698.3|62683.3|722
1625559600000|2021-07-06 08:20:00|62747.9|62732.9|62764.7|62749.7|62783.1|62767.2|62732.8|62716.6|706
1625559900000|2021-07-06 08:25:00|62764.6|62749.6|62766.8|62751.8|62780|62763.1|62747.8|62732.8|687
1625560200000|2021-07-06 08:30:00|62766.5|62751.5|62771|62756|62786.2|62769|62763.6|62746.3|712
1625560500000|2021-07-06 08:35:00|62771.8|62756.8|62788|62773|62799.4|62782.9|62766.8|62751.4|725
1625560800000|2021-07-06 08:40:00|62787.7|62772.7|62769.2|62754.2|62788.3|62773.3|62758.6|62743.1|692
1625561100000|2021-07-06 08:45:00|62771.7|62756.7|62760.1|62745.1|62785.2|62770.2|62757.7|62742.4|628
1625561400000|2021-07-06 08:50:00|62762.3|62747.3|62759.6|62744.6|62764.1|62749.1|62754.8|62739.8|634
1625561700000|2021-07-06 08:55:00|62759.7|62744.7|62786.8|62766.8|62791.2|62773.7|62746.2|62729.9|652
1625562000000|2021-07-06 09:00:00|62786.1|62766.1|62773.6|62758.6|62797.4|62778.8|62752.8|62735.4|727
1625562300000|2021-07-06 09:05:00|62773.4|62758.4|62779.7|62764.7|62780.7|62765.2|62764.8|62749.8|652
1625562600000|2021-07-06 09:10:00|62779.8|62764.8|62800|62785|62807.6|62790.6|62776.6|62761.6|723
1625562900000|2021-07-06 09:15:00|62799.5|62784.5|62817.1|62802.1|62829.6|62814.6|62797.4|62782.4|846
1625563200000|2021-07-06 09:20:00|62816.7|62801.7|62828.8|62813.8|62831.1|62816.1|62816.6|62801.6|741
1625563500000|2021-07-06 09:25:00|62828.7|62813.7|62814.7|62799.7|62831.3|62816.3|62810|62795|773
1625563800000|2021-07-06 09:30:00|62814.3|62799.3|62852.9|62837.9|62855.9|62839.1|62813.8|62797.4|795
1625564100000|2021-07-06 09:35:00|62851.8|62836.8|62838.6|62823.6|62861.4|62843|62834.2|62818.7|837
1625564400000|2021-07-06 09:40:00|62838.5|62823.5|62834.7|62819.7|62841.5|62826.5|62830.5|62812.5|678
1625564700000|2021-07-06 09:45:00|62835.1|62820.1|62826.1|62811.1|62837.2|62820.7|62822.2|62807.2|802
1625565000000|2021-07-06 09:50:00|62826.2|62811.2|62824.4|62809.4|62839.4|62824.4|62819.3|62804.3|742
1625565300000|2021-07-06 09:55:00|62824.7|62809.7|62811.1|62796.1|62831.6|62816.6|62810.2|62795.2|768
1625565600000|2021-07-06 10:00:00|62810.9|62795.9|62804.7|62789.7|62826|62811|62797.4|62782|776
1625565900000|2021-07-06 10:05:00|62804.6|62789.6|62802.8|62787.8|62810.3|62795.3|62788.9|62773.9|739
1625566200000|2021-07-06 10:10:00|62802.5|62787.5|62801.1|62786.1|62808.5|62793.5|62796.3|62781.3|684
1625566500000|2021-07-06 10:15:00|62800.8|62785.8|62784.2|62769.2|62801.5|62786.5|62779.2|62764.2|769
1625566800000|2021-07-06 10:20:00|62784.5|62769.5|62783.9|62768.9|62790|62775|62777.4|62761.9|672
1625567100000|2021-07-06 10:25:00|62782.9|62767.9|62802.5|62787.5|62804|62787.5|62782.3|62767.3|656
1625567400000|2021-07-06 10:30:00|62803.7|62788.7|62800.3|62785.3|62807.3|62792.3|62798.8|62783.8|701
1625567700000|2021-07-06 10:35:00|62801.1|62786.1|62811.1|62796.1|62811.3|62796.3|62791.9|62776.9|688
1625568000000|2021-07-06 10:40:00|62811.2|62796.2|62781.3|62766.3|62811.7|62796.7|62780.8|62764.3|668
1625568300000|2021-07-06 10:45:00|62781.4|62766.4|62787.6|62772.6|62789.9|62774.9|62777|62762|677
1625568600000|2021-07-06 10:50:00|62787.7|62772.7|62796.3|62781.3|62805.4|62789.1|62784.1|62767.4|613
1625568900000|2021-07-06 10:55:00|62796.5|62781.5|62813.5|62798.5|62817.2|62802.2|62792.5|62777.5|727
1625569200000|2021-07-06 11:00:00|62813.7|62798.7|62805|62790|62816.7|62801.4|62801.5|62786.5|654
1625569500000|2021-07-06 11:05:00|62805.2|62790.2|62811|62796|62813.9|62798.9|62800.5|62785.5|601
1625569800000|2021-07-06 11:10:00|62810.9|62795.9|62816.7|62801.7|62818.4|62803.4|62807.7|62792.7|568
1625570100000|2021-07-06 11:15:00|62816.8|62801.8|62810.7|62795.7|62816.8|62801.8|62806.4|62791.4|652
1625570400000|2021-07-06 11:20:00|62810.2|62795.2|62809.3|62794.3|62820|62805|62802.3|62787.3|614
1625570700000|2021-07-06 11:25:00|62809.2|62794.2|62779|62764|62810.5|62795.5|62779|62764|812
1625571000000|2021-07-06 11:30:00|62778.2|62763.2|62786.3|62771.3|62798|62783|62777.5|62762.5|677
1625571300000|2021-07-06 11:35:00|62785.5|62770.5|62789.2|62774.2|62795|62780|62785.2|62770.2|618
1625571600000|2021-07-06 11:40:00|62788.9|62773.9|62805.6|62790.6|62806.4|62791.4|62778.1|62763.1|765
1625571900000|2021-07-06 11:45:00|62805.8|62790.8|62800.7|62785.7|62814.4|62799.4|62798.6|62783.6|782
1625572200000|2021-07-06 11:50:00|62800.5|62785.5|62817.8|62802.8|62820.7|62805.7|62800.5|62785.5|758
1625572500000|2021-07-06 11:55:00|62817.9|62802.9|62810.4|62795.4|62827.9|62812.9|62800.9|62785.9|903
1625572800000|2021-07-06 12:00:00|62811|62796|62806.5|62791.5|62812|62797|62788.5|62773.5|805
1625573100000|2021-07-06 12:05:00|62806.2|62791.2|62819|62804|62820.1|62805.1|62803|62788|774
1625573400000|2021-07-06 12:10:00|62819.5|62804.5|62822.1|62807.1|62825.5|62810.5|62812.7|62797.7|725
1625573700000|2021-07-06 12:15:00|62821.2|62806.2|62810.5|62795.5|62830.5|62815.5|62806.9|62791.9|757
1625574000000|2021-07-06 12:20:00|62812|62797|62804|62789|62821.1|62806.1|62802.7|62787.7|833
1625574300000|2021-07-06 12:25:00|62803.9|62788.9|62808.4|62793.4|62823.6|62808.6|62799.8|62784.8|777
1625574600000|2021-07-06 12:30:00|62808.3|62793.3|62787.6|62772.6|62812.4|62797.4|62775.2|62760.2|923
1625574900000|2021-07-06 12:35:00|62786.9|62771.9|62806.3|62791.3|62807.6|62791.8|62783.2|62768.2|884
1625575200000|2021-07-06 12:40:00|62806.8|62791.8|62793.1|62778.1|62817.7|62801.9|62779.3|62764.3|882
1625575500000|2021-07-06 12:45:00|62793.2|62778.2|62816.8|62801.8|62822.2|62807.2|62789.5|62774.5|810
1625575800000|2021-07-06 12:50:00|62816.4|62801.4|62831.4|62816.4|62839.7|62824.7|62808.6|62793.6|846
1625576100000|2021-07-06 12:55:00|62831.2|62816.2|62832.6|62817.6|62847.6|62832.6|62826.4|62811.4|881
1625576400000|2021-07-06 13:00:00|62832.9|62817.9|62841.7|62826.7|62848.3|62833.3|62824.4|62809.4|974
1625576700000|2021-07-06 13:05:00|62841.8|62826.8|62885.5|62870.5|62896.7|62879.2|62841|62826|1017
1625577000000|2021-07-06 13:10:00|62885|62870|62889.8|62874.8|62904.3|62889.1|62877.9|62862.9|971
1625577300000|2021-07-06 13:15:00|62889.5|62874.5|62870.9|62855.9|62900.2|62885.2|62870.5|62855.5|930
1625577600000|2021-07-06 13:20:00|62870.8|62855.8|62876.9|62861.9|62881.5|62865.2|62854.6|62839.6|837
1625577900000|2021-07-06 13:25:00|62877|62862|62860.9|62845.9|62877.1|62862.1|62854.6|62837.1|655
1625578200000|2021-07-06 13:30:00|62861.9|62846.9|62868.9|62853.9|62870.7|62855.6|62849.7|62832.5|803
1625578500000|2021-07-06 13:35:00|62867.9|62852.9|62876.2|62861.2|62877.5|62862.5|62858|62843|937
1625578800000|2021-07-06 13:40:00|62875.4|62860.4|62881.5|62861.5|62894.4|62876|62858.1|62842.4|926
1625579100000|2021-07-06 13:45:00|62880.2|62860.2|62862.2|62847.2|62882.3|62862.3|62840|62822.6|998
1625579400000|2021-07-06 13:50:00|62862.1|62847.1|62847.6|62832.6|62881.8|62866.8|62847.5|62832.5|966
1625579700000|2021-07-06 13:55:00|62844.4|62829.4|62851.3|62831.3|62861.6|62845.2|62834.4|62818.8|1017
1625580000000|2021-07-06 14:00:00|62851.7|62831.7|62842.6|62827.6|62852.5|62837.5|62825.7|62810.5|1033
1625580300000|2021-07-06 14:05:00|62841.2|62826.2|62815.6|62800.6|62847.2|62829.3|62809.9|62794.9|1042
1625580600000|2021-07-06 14:10:00|62813.4|62798.4|62796.9|62781.9|62837.3|62822.3|62795.7|62778.4|981
1625580900000|2021-07-06 14:15:00|62797.2|62782.2|62850.3|62835.3|62852.6|62837.6|62797.2|62782.2|1036
1625581200000|2021-07-06 14:20:00|62850.5|62835.5|62845|62825|62851.7|62836.7|62820.2|62802.8|1052
1625581500000|2021-07-06 14:25:00|62842.9|62827.9|62894.4|62879.4|62895.4|62879.4|62841.7|62826.7|1024
1625581800000|2021-07-06 14:30:00|62894.5|62879.5|62901.6|62886.6|62908.8|62893.8|62874|62856.6|1024
1625582100000|2021-07-06 14:35:00|62904.1|62884.1|62861.8|62846.8|62916.4|62898.9|62850.4|62833.1|1062
1625582400000|2021-07-06 14:40:00|62862.9|62847.9|62865.7|62850.7|62870.9|62855.7|62845.3|62827.2|1007
1625582700000|2021-07-06 14:45:00|62866.3|62851.3|62887.6|62872.6|62892.4|62877.4|62863.3|62848.1|1008
1625583000000|2021-07-06 14:50:00|62887.4|62872.4|62889.3|62874.3|62910.5|62892.8|62868.4|62850.7|1057
1625583300000|2021-07-06 14:55:00|62889.7|62874.7|62869.1|62854.1|62899.1|62882.8|62857.9|62842.2|1084
1625583600000|2021-07-06 15:00:00|62868.6|62853.6|62893.5|62878.5|62903.3|62888.3|62864.2|62849.2|997
1625583900000|2021-07-06 15:05:00|62893.6|62878.6|62892.8|62872.8|62905.3|62888.2|62884.5|62867.5|944
1625584200000|2021-07-06 15:10:00|62892.9|62872.9|62927.3|62907.3|62930.6|62913.3|62884.2|62864.2|962
1625584500000|2021-07-06 15:15:00|62926.9|62906.9|62906.3|62891.3|62942.6|62924.5|62904.3|62888.3|1007
1625584800000|2021-07-06 15:20:00|62907.6|62887.6|62889.3|62874.3|62908.6|62891.5|62882.2|62866.8|838
1625585100000|2021-07-06 15:25:00|62889.6|62874.6|62867.3|62852.3|62895.5|62879.9|62861.5|62844|894
1625585400000|2021-07-06 15:30:00|62866.8|62851.8|62876.4|62861.4|62880.4|62863.6|62860|62842.6|895
1625585700000|2021-07-06 15:35:00|62875.7|62860.7|62879|62864|62885|62868|62871.7|62854.1|854
1625586000000|2021-07-06 15:40:00|62878.6|62863.6|62917.4|62902.4|62920.8|62904.4|62878|62862.5|927
1625586300000|2021-07-06 15:45:00|62917.7|62902.7|62935.1|62915.1|62941.4|62925|62916.9|62900|1014
1625586600000|2021-07-06 15:50:00|62932.5|62917.5|62943.4|62928.4|62955.7|62938.5|62930.6|62914.4|881
1625586900000|2021-07-06 15:55:00|62944.3|62923.4|62934.6|62919.6|62951.3|62935.8|62927.1|62907.5|914
1625587200000|2021-07-06 16:00:00|62934.8|62919.8|62936.3|62916.3|62954|62936.2|62924.3|62908|927
1625587500000|2021-07-06 16:05:00|62936.5|62916.5|62954.3|62934.3|62958|62939.8|62920.5|62900.5|963
1625587800000|2021-07-06 16:10:00|62954.2|62934.2|62958.7|62938.7|62964.5|62945.7|62940.2|62921.9|961
1625588100000|2021-07-06 16:15:00|62958.2|62938.2|62951.8|62931.8|62958.2|62940.7|62943.1|62923.2|910
1625588400000|2021-07-06 16:20:00|62951.3|62931.3|62943.9|62923.9|62986.1|62966.1|62941.8|62921.9|942
1625588700000|2021-07-06 16:25:00|62943.7|62923.7|62939.2|62919.2|62955.4|62935.4|62938.8|62918.8|884
1625589000000|2021-07-06 16:30:00|62938.8|62918.8|62958.8|62943.8|62961.6|62945.3|62937.8|62917.8|929
1625589300000|2021-07-06 16:35:00|62958.6|62943.6|62937.4|62922.4|62977|62957.2|62935.5|62918.1|869
1625589600000|2021-07-06 16:40:00|62937.3|62922.3|62942.7|62927.7|62956.6|62936.9|62935.3|62918.1|909
1625589900000|2021-07-06 16:45:00|62942.6|62927.6|62936.6|62921.6|62948|62930.9|62934|62916.1|802
1625590200000|2021-07-06 16:50:00|62936.4|62921.4|62952.5|62932.5|62953.1|62935.6|62936.4|62920.2|746
1625590500000|2021-07-06 16:55:00|62950.2|62935.2|62947.9|62927.9|62973.1|62955.1|62946.2|62927.9|844
1625590800000|2021-07-06 17:00:00|62948|62928|62939.4|62919.4|62955.4|62937.5|62937|62919.2|831
1625591100000|2021-07-06 17:05:00|62939.7|62919.7|62926.6|62911.6|62939.7|62919.7|62926.2|62908.6|741
1625591400000|2021-07-06 17:10:00|62926.5|62911.5|62928.4|62913.4|62935.6|62919.4|62922.6|62905.5|680
1625591700000|2021-07-06 17:15:00|62928.3|62913.3|62939.6|62919.6|62939.8|62920.5|62922.1|62907.1|579
1625592000000|2021-07-06 17:20:00|62939.8|62919.8|62938.9|62923.9|62947.9|62930.8|62934.1|62915.6|762
1625592300000|2021-07-06 17:25:00|62939.1|62924.1|62921.7|62901.7|62945.5|62927.8|62918.6|62898.6|747
1625592600000|2021-07-06 17:30:00|62921.6|62901.6|62932.4|62917.4|62939.4|62922|62921.2|62901.6|637
1625592900000|2021-07-06 17:35:00|62932.5|62917.5|62934.9|62914.9|62940.8|62921.9|62924.5|62907|746
1625593200000|2021-07-06 17:40:00|62933.1|62918.1|62923.5|62908.5|62941.2|62924.8|62922.6|62904.9|656
1625593500000|2021-07-06 17:45:00|62923.6|62908.6|62909|62894|62925.1|62910.1|62906.5|62891.5|606
1625593800000|2021-07-06 17:50:00|62910.3|62890.3|62913.9|62898.9|62918.6|62901.2|62902.5|62885.5|686
1625594100000|2021-07-06 17:55:00|62914.1|62899.1|62900|62885|62919.1|62903.3|62897.4|62882.4|697
1625594400000|2021-07-06 18:00:00|62900.7|62885.7|62892.6|62877.6|62906.2|62889.6|62889.2|62873.7|701
1625594700000|2021-07-06 18:05:00|62892.7|62877.7|62901|62886|62903.5|62886.3|62890.2|62873.9|608
1625595000000|2021-07-06 18:10:00|62900.9|62885.9|62904.5|62884.5|62905|62886|62895.5|62878|590
1625595300000|2021-07-06 18:15:00|62904.7|62884.7|62904.9|62884.9|62908.4|62888.7|62897.5|62877.5|485
1625595600000|2021-07-06 18:20:00|62904.8|62884.8|62898.8|62878.8|62905.2|62885.2|62893.6|62873.6|533
1625595900000|2021-07-06 18:25:00|62898.7|62878.7|62895.1|62880.1|62902.2|62882.9|62894.5|62875.3|455
1625596200000|2021-07-06 18:30:00|62895|62880|62889.7|62869.7|62895.2|62880.2|62880.1|62863.1|543
1625596500000|2021-07-06 18:35:00|62889.4|62869.4|62892.7|62872.7|62893.3|62875.8|62884.2|62866|494
1625596800000|2021-07-06 18:40:00|62892.9|62872.9|62894.7|62874.7|62898.1|62878.1|62889|62869.1|500
1625597100000|2021-07-06 18:45:00|62894.9|62874.9|62901.5|62881.5|62905.2|62887.4|62891|62874.9|547
1625597400000|2021-07-06 18:50:00|62901.6|62881.6|62888.1|62868.1|62903|62883|62885.2|62865.7|581
1625597700000|2021-07-06 18:55:00|62888.2|62868.2|62900.6|62880.6|62903.7|62886|62883.6|62865|590
1625598000000|2021-07-06 19:00:00|62900.7|62880.7|62896|62881|62908.1|62889.1|62895.6|62875.8|553
1625598300000|2021-07-06 19:05:00|62896.1|62881.1|62899.3|62879.3|62905|62887.3|62892.1|62875.4|385
1625598600000|2021-07-06 19:10:00|62899.5|62879.5|62897.6|62877.6|62902.9|62884.8|62894.1|62875.2|435
1625598900000|2021-07-06 19:15:00|62897.4|62877.4|62898|62878|62902.6|62882.6|62893.2|62875.2|463
1625599200000|2021-07-06 19:20:00|62898.2|62878.2|62910.4|62890.4|62913.1|62894.7|62897.9|62877.9|551
1625599500000|2021-07-06 19:25:00|62910.2|62890.2|62894.3|62874.3|62910.3|62891.1|62893.9|62874.3|481
1625599800000|2021-07-06 19:30:00|62896.4|62876.4|62900|62885|62903|62885.1|62891.6|62874.1|420
1625600100000|2021-07-06 19:35:00|62899.9|62884.9|62892.4|62877.4|62909.9|62892.5|62885.7|62869.1|468
1625600400000|2021-07-06 19:40:00|62892.2|62877.2|62884.5|62864.5|62897.7|62881|62877.7|62860.6|432
1625600700000|2021-07-06 19:45:00|62884.7|62864.7|62882.3|62862.3|62885.6|62867.8|62876.4|62859.3|426
1625601000000|2021-07-06 19:50:00|62879.5|62864.5|62887.8|62867.8|62890.4|62871.7|62873.9|62856.8|534
1625601300000|2021-07-06 19:55:00|62887.9|62867.9|62906.5|62886.5|62908.7|62888.7|62880.2|62860.3|614
1625601600000|2021-07-06 20:00:00|62906.3|62886.3|62900.1|62880.1|62906.3|62886.3|62889.3|62870.3|544
1625601900000|2021-07-06 20:05:00|62900.3|62880.3|62910.6|62890.6|62913.4|62896.5|62897.3|62877.3|359
1625602200000|2021-07-06 20:10:00|62910.2|62890.2|62917.5|62897.5|62918.5|62898.7|62904.5|62886.6|325
1625602500000|2021-07-06 20:15:00|62917.4|62897.4|62915.4|62895.4|62918.4|62899.3|62911.7|62891.7|256
1625602800000|2021-07-06 20:20:00|62915.2|62895.2|62905.7|62885.7|62915.6|62895.6|62905.2|62885.2|245
1625603100000|2021-07-06 20:25:00|62907.5|62887.5|62895.5|62875.5|62907.5|62887.5|62895.5|62875.5|293
1625603400000|2021-07-06 20:30:00|62895.6|62875.6|62898.1|62878.1|62901.6|62881.6|62894.6|62874.6|339
1625603700000|2021-07-06 20:35:00|62898|62878|62895.8|62875.8|62898|62878|62892.9|62872.9|377
1625604000000|2021-07-06 20:40:00|62895.5|62875.5|62888.7|62868.7|62895.9|62875.9|62887.8|62867.8|645
1625604300000|2021-07-06 20:45:00|62888.6|62868.6|62892.5|62872.5|62894.2|62874.2|62888.1|62868.1|261
1625604600000|2021-07-06 20:50:00|62892.1|62872.1|62903.8|62883.8|62908.3|62888.3|62891.1|62871.1|571
1625604900000|2021-07-06 20:55:00|62904|62884|62895.4|62875.1|62905|62885|62894.3|62873.8|468
1625605200000|2021-07-06 21:00:00|62899.1|62876.6|62893.3|62873.3|62904.8|62877.6|62893.3|62872.6|35
1625605500000|2021-07-06 21:05:00|62902.8|62849|62896.4|62873|62902.8|62877.2|62890.4|62849|196
1625605800000|2021-07-06 21:10:00|62896.9|62872.4|62902.3|62878.2|62918.7|62881.8|62894.3|62833|102
1625606100000|2021-07-06 21:15:00|62900.5|62880.5|62932.2|62870.1|62953.6|62880.9|62898|62856.7|168
1625606400000|2021-07-06 21:20:00|62931.5|62866|62946.1|62873.6|62948.2|62885.1|62905.1|62853.8|116
1625606700000|2021-07-06 21:25:00|62940.3|62873.9|62924.7|62885.3|62953.2|62892.2|62919.2|62867.2|129
1625607000000|2021-07-06 21:30:00|62920.6|62885.2|62917.6|62891.6|62934.9|62895.8|62913.7|62871.6|137
1625607300000|2021-07-06 21:35:00|62914.6|62886.7|62913.9|62879.9|62936.6|62893.7|62902.7|62854.5|263
1625607600000|2021-07-06 21:40:00|62915.3|62878.4|62904.2|62884.2|62933.7|62889.7|62900.1|62869.2|262
1625607900000|2021-07-06 21:45:00|62907|62887|62913|62882.2|62922.2|62890.8|62904.9|62873.5|242
1625608200000|2021-07-06 21:50:00|62910.6|62886.8|62909.9|62883.1|62913.8|62890.5|62907.1|62873.3|313
1625608500000|2021-07-06 21:55:00|62909.4|62884.1|62909.2|62882.8|62915.1|62890.1|62906.3|62874.8|344
1625608800000|2021-07-06 22:00:00|62909.1|62885.9|62905.6|62885.6|62910.6|62889.5|62902.4|62879.7|284
1625609100000|2021-07-06 22:05:00|62906|62886|62904.9|62884.9|62906.2|62886.2|62902.8|62882.8|199
1625609400000|2021-07-06 22:10:00|62902.7|62882.7|62903.7|62883.7|62905.5|62885.5|62901|62880.8|201
1625609700000|2021-07-06 22:15:00|62904.1|62884.1|62911.4|62891.4|62912.7|62892.7|62901|62881|218
1625610000000|2021-07-06 22:20:00|62911.6|62891.6|62914|62894|62915.1|62895.1|62907.2|62887.2|253
1625610300000|2021-07-06 22:25:00|62912.6|62892.6|62909.7|62889.7|62912.6|62892.6|62906.8|62886.8|258
1625610600000|2021-07-06 22:30:00|62909.9|62889.9|62922.7|62902.7|62925.6|62905.6|62909.6|62889.6|275
1625610900000|2021-07-06 22:35:00|62922.4|62902.4|62925.7|62905.7|62926.5|62906.5|62913.9|62893.9|251
1625611200000|2021-07-06 22:40:00|62926|62906|62916.3|62896.3|62926.4|62906.4|62915|62895|250
1625611500000|2021-07-06 22:45:00|62916.6|62896.6|62916.9|62896.9|62919.9|62899.9|62909.5|62889.5|192
1625611800000|2021-07-06 22:50:00|62917.6|62897.6|62914.4|62894.4|62917.6|62897.6|62913.4|62893.4|137
1625612100000|2021-07-06 22:55:00|62914.8|62894.8|62915.6|62895.6|62917.5|62897.5|62914|62894|160
1625612400000|2021-07-06 23:00:00|62916.7|62896.7|62914.6|62894.6|62919|62899|62912.8|62892.8|272
1625612700000|2021-07-06 23:05:00|62914.5|62894.5|62913.4|62893.4|62919.1|62899.1|62913.1|62893.1|236
1625613000000|2021-07-06 23:10:00|62913.8|62893.8|62913.6|62893.6|62917.5|62897.5|62912.9|62892.9|253
1625613300000|2021-07-06 23:15:00|62913.1|62893.1|62911.9|62891.9|62917|62897|62911.7|62891.7|178
1625613600000|2021-07-06 23:20:00|62911.5|62891.5|62909.2|62889.2|62914.6|62894.6|62906.1|62886.1|303
1625613900000|2021-07-06 23:25:00|62908.8|62888.8|62908.2|62888.2|62911.1|62891.1|62905.7|62885.7|211
1625614200000|2021-07-06 23:30:00|62907.9|62887.9|62908.9|62888.9|62912.3|62892.3|62905.8|62885.8|237
1625614500000|2021-07-06 23:35:00|62909.2|62889.2|62903|62883|62909.2|62889.2|62899.7|62879.7|288
1625614800000|2021-07-06 23:40:00|62902.9|62882.9|62891.1|62871.1|62903.6|62883.6|62889.5|62869.5|347
1625615100000|2021-07-06 23:45:00|62891.3|62871.3|62898.9|62878.9|62899.7|62879.7|62891.3|62871.3|318
1625615400000|2021-07-06 23:50:00|62898.3|62878.3|62901.1|62881.1|62908.2|62888.2|62898|62878|321
1625615700000|2021-07-06 23:55:00|62901.9|62881.9|62905.1|62885.1|62908.5|62888.5|62900.3|62880.3|341
1625616000000|2021-07-07 00:00:00|62904.9|62884.9|62911.5|62891.5|62928.6|62908.6|62896.5|62876.5|688
1625616300000|2021-07-07 00:05:00|62910.7|62890.7|62910.8|62890.8|62919.2|62899.2|62904.3|62884.3|566
1625616600000|2021-07-07 00:10:00|62910.7|62890.7|62915.8|62895.8|62917.4|62897.4|62910.2|62890.2|462
1625616900000|2021-07-07 00:15:00|62915.5|62895.5|62935.3|62915.3|62938.6|62918.6|62914|62894|634
1625617200000|2021-07-07 00:20:00|62935.5|62915.5|62930.8|62910.8|62940.1|62920.1|62922.8|62902.8|555
1625617500000|2021-07-07 00:25:00|62930.5|62910.5|62918.2|62898.2|62930.9|62910.9|62916.5|62896.5|581
1625617800000|2021-07-07 00:30:00|62918.7|62898.7|62922.8|62902.8|62925.7|62905.7|62915.6|62895.6|614
1625618100000|2021-07-07 00:35:00|62923|62903|62909|62889|62923|62903|62907.1|62887.1|641
1625618400000|2021-07-07 00:40:00|62908.1|62888.1|62909|62889|62916.5|62896.5|62905.8|62885.8|635
1625618700000|2021-07-07 00:45:00|62909.4|62889.4|62924.2|62904.2|62925.3|62905.3|62905|62885|653
1625619000000|2021-07-07 00:50:00|62924.4|62904.4|62926.2|62906.2|62931.1|62911.1|62912.4|62892.4|748
1625619300000|2021-07-07 00:55:00|62924.5|62904.5|62910.7|62890.7|62924.8|62904.8|62904.2|62884.2|732
1625619600000|2021-07-07 01:00:00|62910.5|62890.5|62923.5|62903.5|62924.9|62904.9|62903.2|62883.2|826
1625619900000|2021-07-07 01:05:00|62923.3|62903.3|62918.5|62898.5|62927.8|62907.8|62914.4|62894.4|643
1625620200000|2021-07-07 01:10:00|62918.4|62898.4|62917.4|62897.4|62921.3|62901.3|62913.4|62893.4|527
1625620500000|2021-07-07 01:15:00|62916.7|62896.7|62909.1|62889.1|62918.7|62898.7|62907.3|62887.3|736
1625620800000|2021-07-07 01:20:00|62909.2|62889.2|62906.2|62886.2|62917.2|62897.2|62902.6|62882.6|718
1625621100000|2021-07-07 01:25:00|62906|62886|62909.2|62889.2|62925.8|62905.8|62904.8|62884.8|706
1625621400000|2021-07-07 01:30:00|62908.6|62888.6|62914.7|62894.7|62917.3|62897.3|62907.9|62887.9|708
1625621700000|2021-07-07 01:35:00|62914.8|62894.8|62919.7|62899.7|62926.8|62906.8|62912.9|62892.9|619
1625622000000|2021-07-07 01:40:00|62919.9|62899.9|62911.6|62891.6|62919.9|62899.9|62907.7|62887.7|699
1625622300000|2021-07-07 01:45:00|62911.2|62891.2|62905.7|62885.7|62913.6|62893.6|62902.8|62882.8|596
1625622600000|2021-07-07 01:50:00|62905.8|62885.8|62899.4|62879.4|62907.1|62887.1|62898.3|62878.3|575
1625622900000|2021-07-07 01:55:00|62899.5|62879.5|62898.4|62878.4|62904.3|62884.3|62894.7|62874.7|661
1625623200000|2021-07-07 02:00:00|62897.8|62877.8|62894.8|62874.8|62901.1|62881.1|62888.1|62868.1|656
1625623500000|2021-07-07 02:05:00|62894.3|62874.3|62894.1|62874.1|62898.4|62878.4|62890.1|62870.1|568
1625623800000|2021-07-07 02:10:00|62894.2|62874.2|62896.4|62876.4|62901.6|62881.6|62890.7|62870.7|560
1625624100000|2021-07-07 02:15:00|62895.9|62875.9|62893.9|62873.9|62897.6|62877.6|62890.8|62870.8|607
1625624400000|2021-07-07 02:20:00|62893.8|62873.8|62898.8|62878.8|62900.7|62880.7|62891.9|62871.9|473
1625624700000|2021-07-07 02:25:00|62899.8|62879.8|62895.8|62875.8|62905.3|62885.3|62894.6|62874.6|501
1625625000000|2021-07-07 02:30:00|62896.5|62876.5|62898.2|62878.2|62898.8|62878.8|62891.6|62871.6|469
1625625300000|2021-07-07 02:35:00|62897.8|62877.8|62899.8|62879.8|62903.1|62883.1|62894.8|62874.8|391
1625625600000|2021-07-07 02:40:00|62899.9|62879.9|62905.8|62885.8|62907.9|62887.9|62898.7|62878.7|448
1625625900000|2021-07-07 02:45:00|62906.1|62886.1|62900.6|62880.6|62906.1|62886.1|62899|62879|464
1625626200000|2021-07-07 02:50:00|62900.7|62880.7|62913.8|62893.8|62915.1|62895.1|62897|62877|540
1625626500000|2021-07-07 02:55:00|62914|62894|62916.2|62896.2|62918|62898|62910.6|62890.6|551
1625626800000|2021-07-07 03:00:00|62916.1|62896.1|62914.2|62894.2|62919.5|62899.5|62911.6|62891.6|479
1625627100000|2021-07-07 03:05:00|62914.3|62894.3|62916.4|62896.4|62921.7|62901.7|62913|62893|469
1625627400000|2021-07-07 03:10:00|62916.3|62896.3|62911.6|62891.6|62918.7|62898.7|62908.3|62888.3|416
1625627700000|2021-07-07 03:15:00|62911.8|62891.8|62910.5|62890.5|62916.1|62896.1|62908.6|62888.6|426
1625628000000|2021-07-07 03:20:00|62910.3|62890.3|62904.9|62884.9|62910.7|62890.7|62901.2|62881.2|436
1625628300000|2021-07-07 03:25:00|62905.3|62885.3|62902.6|62882.6|62906.4|62886.4|62898.9|62878.9|469
1625628600000|2021-07-07 03:30:00|62902.5|62882.5|62899.5|62879.5|62905.4|62885.4|62898.3|62878.3|494
1625628900000|2021-07-07 03:35:00|62899.7|62879.7|62897.7|62877.7|62901.6|62881.6|62891.6|62871.6|495
1625629200000|2021-07-07 03:40:00|62897|62877|62895.7|62875.7|62899.2|62879.2|62891|62872.4|437
1625629500000|2021-07-07 03:45:00|62895.8|62875.8|62896.1|62876.1|62901|62881|62894.8|62874.8|447
1625629800000|2021-07-07 03:50:00|62896|62876|62889.1|62869.1|62898.1|62878.1|62885.9|62867|412
1625630100000|2021-07-07 03:55:00|62888.7|62868.7|62888.5|62868.5|62892|62873|62882.7|62866.8|412
1625630400000|2021-07-07 04:00:00|62887.9|62867.9|62880.5|62865.5|62891.7|62871.7|62880.3|62864.3|441
1625630700000|2021-07-07 04:05:00|62880.7|62865.7|62886.2|62866.2|62889.7|62870.6|62877.6|62861.8|393
1625631000000|2021-07-07 04:10:00|62886.1|62866.1|62880.4|62865.4|62887|62868.8|62879.7|62863.3|364
1625631300000|2021-07-07 04:15:00|62880.3|62865.3|62883.4|62863.4|62886.2|62866.8|62879.1|62859.1|292
1625631600000|2021-07-07 04:20:00|62883.3|62863.3|62880.7|62860.7|62886.8|62866.8|62877.1|62857.1|516
1625631900000|2021-07-07 04:25:00|62880.8|62860.8|62881.2|62861.2|62884.1|62864.1|62875.9|62859.8|481
1625632200000|2021-07-07 04:30:00|62881.5|62861.5|62886.2|62866.2|62887.2|62867.2|62876.2|62859.9|509
1625632500000|2021-07-07 04:35:00|62886.1|62866.1|62899.1|62879.1|62899.1|62879.1|62880.3|62863.8|517
1625632800000|2021-07-07 04:40:00|62898.4|62878.4|62890.9|62870.9|62899|62879|62888.2|62869.8|577
1625633100000|2021-07-07 04:45:00|62891|62871|62904.2|62884.2|62904.8|62884.8|62887|62867|685
1625633400000|2021-07-07 04:50:00|62903.9|62883.9|62919.3|62899.3|62921|62901|62899.5|62879.5|684
1625633700000|2021-07-07 04:55:00|62919.6|62899.6|62894.9|62874.9|62919.6|62899.6|62893.3|62873.3|634
1625634000000|2021-07-07 05:00:00|62895|62875|62903.3|62883.3|62904|62884|62893.7|62873.9|529
1625634300000|2021-07-07 05:05:00|62903.5|62883.5|62893.4|62873.4|62904.5|62884.5|62888.1|62871.5|571
1625634600000|2021-07-07 05:10:00|62893.5|62873.5|62872|62852|62897.8|62877.8|62871.2|62851.2|784
1625634900000|2021-07-07 05:15:00|62872.1|62852.1|62887.2|62867.2|62890.6|62870.6|62861.6|62845|592
1625635200000|2021-07-07 05:20:00|62886.5|62866.5|62890.4|62870.4|62894.1|62875.9|62881.5|62861.5|500
1625635500000|2021-07-07 05:25:00|62890.3|62870.3|62889.6|62869.6|62891.5|62873.8|62884.1|62864.1|436
1625635800000|2021-07-07 05:30:00|62889.2|62869.2|62886|62866|62892.2|62874.8|62882.4|62864.2|470
1625636100000|2021-07-07 05:35:00|62885.9|62865.9|62875.1|62855.1|62886.5|62867.3|62868.8|62850.1|532
1625636400000|2021-07-07 05:40:00|62874.9|62854.9|62845.8|62825.8|62881.3|62861.3|62842.9|62823.3|649
1625636700000|2021-07-07 05:45:00|62846|62826|62856.9|62836.9|62863.2|62843.2|62844.9|62825.8|599
1625637000000|2021-07-07 05:50:00|62857|62837|62860.7|62840.7|62862.1|62844.6|62850.8|62830.8|512
1625637300000|2021-07-07 05:55:00|62860.6|62840.6|62863.6|62843.6|62866.4|62846.9|62855.5|62835.6|650
1625637600000|2021-07-07 06:00:00|62864.6|62844.6|62883.8|62863.8|62889.6|62869.6|62864.6|62844.6|765
1625637900000|2021-07-07 06:05:00|62881.3|62866.3|62897|62882|62904.2|62887.5|62872.1|62855.2|779
1625638200000|2021-07-07 06:10:00|62900|62885|62888.4|62873.4|62908.8|62893.3|62884.2|62868.1|851
1625638500000|2021-07-07 06:15:00|62888.2|62873.2|62889.1|62874.1|62893.1|62878|62875|62857.8|691
1625638800000|2021-07-07 06:20:00|62888.8|62873.8|62886.4|62871.4|62888.8|62873.8|62870.4|62853.4|628
1625639100000|2021-07-07 06:25:00|62886.3|62871.3|62872.1|62857.1|62889.8|62874.8|62871|62853.8|634
1625639400000|2021-07-07 06:30:00|62872.9|62857.9|62882.6|62867.6|62886.3|62871.3|62869.3|62854.3|713
1625639700000|2021-07-07 06:35:00|62882.8|62867.8|62866.2|62851.2|62889.6|62874.6|62860.8|62845.8|721
1625640000000|2021-07-07 06:40:00|62866|62851|62871.7|62856.7|62876.6|62861.6|62859.4|62844.4|595
1625640300000|2021-07-07 06:45:00|62871.8|62856.8|62898|62883|62901.9|62886.9|62869.1|62854.1|679
1625640600000|2021-07-07 06:50:00|62897.7|62882.7|62883.2|62868.2|62901.1|62886.1|62881.9|62866.9|576
1625640900000|2021-07-07 06:55:00|62882.8|62867.8|62880|62865|62905.7|62890.7|62879.7|62864.7|694
1625641200000|2021-07-07 07:00:00|62879.9|62864.9|62888.6|62873.6|62892.2|62877.2|62864.1|62849.1|769
1625641500000|2021-07-07 07:05:00|62888.8|62873.8|62941.9|62926.9|62943|62928|62888.1|62873.1|849
1625641800000|2021-07-07 07:10:00|62941.7|62926.7|62922.7|62907.7|62954.8|62939.8|62922.2|62907.2|889
1625642100000|2021-07-07 07:15:00|62922.8|62907.8|62904.1|62889.1|62942.4|62927.4|62896.1|62881.1|837
1625642400000|2021-07-07 07:20:00|62903.9|62888.9|62911|62896|62918.7|62903.7|62901|62886|849
1625642700000|2021-07-07 07:25:00|62910.6|62895.6|62894.5|62879.5|62919.7|62903.9|62892.6|62877.6|817
1625643000000|2021-07-07 07:30:00|62895.6|62880.6|62939.2|62924.2|62940.5|62925.5|62895.6|62880.6|867
1625643300000|2021-07-07 07:35:00|62939.5|62924.5|62941.6|62926.6|62960.5|62945.5|62936.9|62921.9|926
1625643600000|2021-07-07 07:40:00|62941.9|62926.9|62930.6|62915.6|62945.4|62930.4|62918.1|62903.1|883
1625643900000|2021-07-07 07:45:00|62928.6|62913.6|62901.9|62886.9|62938|62923|62899.1|62884.1|863
1625644200000|2021-07-07 07:50:00|62902.7|62887.7|62888.3|62873.3|62913.7|62898.7|62884.8|62869.8|738
1625644500000|2021-07-07 07:55:00|62887.6|62872.6|62888.1|62873.1|62900.4|62885.4|62876.6|62861.5|845
1625644800000|2021-07-07 08:00:00|62887.6|62872.6|62871.5|62856.5|62902.7|62887.7|62852.6|62837.6|944
1625645100000|2021-07-07 08:05:00|62872.2|62857.2|62881.1|62866.1|62881.8|62866.8|62861|62846|797
1625645400000|2021-07-07 08:10:00|62882.9|62867.9|62878.9|62863.9|62884.5|62869.5|62863.7|62848.7|797
1625645700000|2021-07-07 08:15:00|62878.6|62863.6|62889|62874|62889.2|62874.2|62866.4|62851.4|726
1625646000000|2021-07-07 08:20:00|62888.9|62873.9|62891|62876|62899.5|62884.5|62872.3|62857.3|706
1625646300000|2021-07-07 08:25:00|62890.6|62875.6|62892|62877|62901.4|62886.4|62877.5|62862.5|769
1625646600000|2021-07-07 08:30:00|62892.5|62877.5|62896.3|62881.3|62899.8|62884.8|62884.9|62869.9|690
1625646900000|2021-07-07 08:35:00|62896.5|62881.5|62939.1|62924.1|62945|62930|62896.2|62881.2|856
1625647200000|2021-07-07 08:40:00|62939.5|62924.5|62929.4|62914.4|62945.4|62930.4|62925.4|62910.4|802
1625647500000|2021-07-07 08:45:00|62929.2|62914.2|62920.6|62905.6|62935.7|62920.7|62917.5|62902.5|650
1625647800000|2021-07-07 08:50:00|62920.5|62905.5|62900.2|62885.2|62925.1|62910.1|62899.6|62884.6|776
1625648100000|2021-07-07 08:55:00|62900.8|62885.8|62895.5|62880.5|62908.2|62893.2|62891.7|62875.5|749
1625648400000|2021-07-07 09:00:00|62895.6|62880.6|62866.5|62851.5|62900.6|62885.6|62860.8|62845.8|835
1625648700000|2021-07-07 09:05:00|62866.7|62851.7|62878.1|62863.1|62884.3|62869.3|62864.7|62849.7|768
1625649000000|2021-07-07 09:10:00|62878.2|62863.2|62909|62894|62909.2|62894.2|62878.2|62863.2|771
1625649300000|2021-07-07 09:15:00|62909.3|62894.3|62909.7|62894.7|62918.5|62903.5|62898|62883|743
1625649600000|2021-07-07 09:20:00|62909.3|62894.3|62903.6|62888.6|62931.3|62916.3|62897.7|62882.7|767
1625649900000|2021-07-07 09:25:00|62903.5|62888.5|62906.7|62891.7|62916.9|62901.6|62900.8|62885.8|720
1625650200000|2021-07-07 09:30:00|62906.8|62891.8|62887.5|62872.5|62915.9|62900.9|62881.3|62866.3|765
1625650500000|2021-07-07 09:35:00|62887.4|62872.4|62889.1|62874.1|62895.1|62880.1|62881.1|62866.1|615
1625650800000|2021-07-07 09:40:00|62889.3|62874.3|62898.6|62883.6|62901.7|62886.7|62884.2|62869.2|612
1625651100000|2021-07-07 09:45:00|62898.4|62883.4|62885.4|62870.4|62905.3|62890.3|62884.6|62869.6|603
1625651400000|2021-07-07 09:50:00|62885.6|62870.6|62877.6|62862.6|62889.6|62874.6|62872|62854.6|599
1625651700000|2021-07-07 09:55:00|62877.1|62862.1|62870.2|62855.2|62879.7|62864.7|62869.2|62853.6|686
1625652000000|2021-07-07 10:00:00|62870.3|62855.3|62864.2|62849.2|62881.3|62865.3|62862.6|62847.6|615
1625652300000|2021-07-07 10:05:00|62864|62849|62871.5|62856.5|62876.7|62861.7|62863.3|62848.3|578
1625652600000|2021-07-07 10:10:00|62870.5|62855.5|62900.3|62885.3|62903.9|62886.8|62869.7|62854.7|687
1625652900000|2021-07-07 10:15:00|62900.2|62885.2|62905.1|62890.1|62913.5|62897.7|62893.2|62878.2|693
1625653200000|2021-07-07 10:20:00|62905.5|62890.5|62907.5|62892.5|62913.3|62898.3|62897.3|62882.3|700
1625653500000|2021-07-07 10:25:00|62907.6|62892.6|62899.5|62884.5|62909|62894|62894|62879|749
1625653800000|2021-07-07 10:30:00|62901.3|62886.3|62911.7|62896.7|62925.7|62910.7|62901.3|62886.3|654
1625654100000|2021-07-07 10:35:00|62912|62897|62908.4|62893.4|62923.6|62908.6|62905.2|62890.2|602
1625654400000|2021-07-07 10:40:00|62909.1|62894.1|62922.8|62907.8|62923.7|62908.7|62896.6|62881.6|639
1625654700000|2021-07-07 10:45:00|62922.9|62907.9|62917.6|62902.6|62923.9|62908.9|62909.5|62894.5|718
1625655000000|2021-07-07 10:50:00|62917.5|62902.5|62915.8|62900.8|62921.3|62904.8|62903.6|62888.6|569
1625655300000|2021-07-07 10:55:00|62915.4|62900.4|62916.7|62901.7|62918.3|62903.2|62907.7|62892.7|630
1625655600000|2021-07-07 11:00:00|62917.5|62902.5|62913.5|62898.5|62929.6|62914.6|62912.8|62897.8|686
1625655900000|2021-07-07 11:05:00|62913.4|62898.4|62907.8|62892.8|62913.7|62898.7|62902.3|62887.3|672
1625656200000|2021-07-07 11:10:00|62908.6|62893.6|62914.1|62899.1|62917.3|62902.3|62905.7|62890.7|575
1625656500000|2021-07-07 11:15:00|62914.3|62899.3|62910.2|62895.2|62922|62907|62907.6|62892.6|672
1625656800000|2021-07-07 11:20:00|62910.4|62895.4|62923.8|62908.8|62928.2|62913.2|62910.4|62895.4|632
1625657100000|2021-07-07 11:25:00|62924.1|62909.1|62930.9|62915.9|62933.7|62918.7|62917.3|62902.3|718
1625657400000|2021-07-07 11:30:00|62931.6|62916.6|62925.5|62910.5|62943.6|62928.6|62925.4|62910.4|724
1625657700000|2021-07-07 11:35:00|62925.4|62910.4|62922.1|62907.1|62931.8|62916.8|62916.7|62901.7|619
1625658000000|2021-07-07 11:40:00|62922|62907|62909|62894|62922.4|62907.4|62907.5|62892.5|645
1625658300000|2021-07-07 11:45:00|62908.9|62893.9|62917|62902|62918.2|62903.2|62905.4|62890.4|657
1625658600000|2021-07-07 11:50:00|62917.1|62902.1|62895|62880|62917.9|62902.9|62894.6|62879.6|656
1625658900000|2021-07-07 11:55:00|62894.7|62879.7|62904.3|62889.3|62909.9|62894.9|62886.4|62871.4|833
1625659200000|2021-07-07 12:00:00|62904.9|62889.9|62872.8|62857.8|62906.8|62891.8|62872.4|62857.4|812
1625659500000|2021-07-07 12:05:00|62872.2|62857.2|62859.9|62844.9|62876.9|62859.5|62852|62837|794
1625659800000|2021-07-07 12:10:00|62858.8|62843.8|62860.8|62845.8|62864.3|62848.9|62854.2|62839.2|807
1625660100000|2021-07-07 12:15:00|62860.5|62845.5|62873.2|62858.2|62873.2|62858.2|62832.5|62816.4|954
1625660400000|2021-07-07 12:20:00|62872.5|62857.5|62860.4|62840.4|62883.5|62866.2|62852.1|62837.1|843
1625660700000|2021-07-07 12:25:00|62856.9|62841.9|62881.1|62861.1|62883.9|62868.9|62853.7|62838.7|839
1625661000000|2021-07-07 12:30:00|62876.8|62861.8|62916.9|62901.9|62925.6|62909.1|62876|62860.5|934
1625661300000|2021-07-07 12:35:00|62916|62901|62905.1|62890.1|62942|62927|62893.2|62878.2|937
1625661600000|2021-07-07 12:40:00|62904.9|62889.9|62899.5|62884.5|62925.5|62908.7|62896.4|62881.4|845
1625661900000|2021-07-07 12:45:00|62899.8|62884.8|62928.4|62913.4|62937.9|62920.8|62895.6|62879|875
1625662200000|2021-07-07 12:50:00|62928.6|62913.6|62921.7|62906.7|62933.9|62918.9|62918.4|62903.4|883
1625662500000|2021-07-07 12:55:00|62921.8|62906.8|62940.4|62925.4|62958.1|62943.1|62920.9|62905.9|913
1625662800000|2021-07-07 13:00:00|62941|62926|62943.9|62928.9|62949.3|62934.3|62927.3|62912.1|861
1625663100000|2021-07-07 13:05:00|62943.8|62928.8|62984.9|62964.9|62996.8|62976.8|62935.9|62919.7|777
1625663400000|2021-07-07 13:10:00|62990|62970|62986.1|62971.1|62991.1|62975.3|62972.3|62956.7|889
1625663700000|2021-07-07 13:15:00|62986.8|62971.8|62971.4|62956.4|62989.8|62974.8|62955.8|62938.6|843
1625664000000|2021-07-07 13:20:00|62971.3|62956.3|62969.9|62954.9|62981.3|62965.9|62955.6|62936.9|852
1625664300000|2021-07-07 13:25:00|62970.8|62955.8|62972.6|62957.6|62977.1|62962.1|62959|62942|652
1625664600000|2021-07-07 13:30:00|62972.4|62957.4|62978.4|62958.4|62993.4|62978.4|62953.4|62937|777
1625664900000|2021-07-07 13:35:00|62976.5|62961.5|63002.9|62987.9|63009.3|62992.7|62966.9|62949.3|761
1625665200000|2021-07-07 13:40:00|63002.7|62987.7|62999.9|62979.9|63027.8|63007.8|62995.5|62977.9|775
1625665500000|2021-07-07 13:45:00|62999.3|62979.3|63016.4|63001.4|63019.7|63003.6|62989.2|62973.9|825
1625665800000|2021-07-07 13:50:00|63016.2|63001.2|63011.1|62996.1|63022.5|63006.5|63005.2|62987.7|1012
1625666100000|2021-07-07 13:55:00|63011.8|62996.8|63000.5|62980.5|63015.4|62998.4|62996.6|62980|927
1625666400000|2021-07-07 14:00:00|62999.4|62979.4|63016.8|63001.8|63019.4|63003.5|62993.4|62975.9|910
1625666700000|2021-07-07 14:05:00|63017.5|63002.5|63047.6|63032.6|63053.8|63036.4|62998.2|62979.1|1001
1625667000000|2021-07-07 14:10:00|63047.8|63032.8|63061.7|63041.7|63063.8|63047.1|63035.1|63020.1|995
1625667300000|2021-07-07 14:15:00|63062|63042|63087.7|63072.7|63089.7|63074.7|63055.2|63040.2|940
1625667600000|2021-07-07 14:20:00|63085.9|63070.9|63081.3|63066.3|63099.1|63083.8|63077.7|63059.7|976
1625667900000|2021-07-07 14:25:00|63079.4|63064.4|63104.9|63089.9|63106.9|63091.9|63076.6|63059.4|930
1625668200000|2021-07-07 14:30:00|63104.7|63089.7|63118.8|63103.8|63124.8|63108.6|63102.9|63085.5|991
1625668500000|2021-07-07 14:35:00|63118.4|63103.4|63098.6|63078.6|63120.9|63104.3|63079.6|63062|971
1625668800000|2021-07-07 14:40:00|63098.2|63078.2|63081.1|63061.1|63109.2|63089.2|63078.8|63060.8|950
1625669100000|2021-07-07 14:45:00|63081.5|63061.5|63059.5|63039.5|63083.5|63066.8|63054.3|63035.2|979
1625669400000|2021-07-07 14:50:00|63060.7|63040.7|63049.8|63034.8|63071.8|63051.8|63041.1|63023.2|1003
1625669700000|2021-07-07 14:55:00|63049.1|63034.1|63032.5|63017.5|63053.9|63037.2|63027.7|63011.9|986
1625670000000|2021-07-07 15:00:00|63032.4|63017.4|63039.6|63019.6|63050.4|63032|63020.2|63005.2|964
1625670300000|2021-07-07 15:05:00|63040.5|63020.5|63058.8|63043.8|63061.7|63046.7|63024.8|63007.6|941
1625670600000|2021-07-07 15:10:00|63058.3|63043.3|63053.9|63038.9|63069.2|63054.2|63046.8|63031.8|922
1625670900000|2021-07-07 15:15:00|63054.1|63039.1|63036.2|63021.2|63060.5|63043.7|63032.5|63017.5|848
1625671200000|2021-07-07 15:20:00|63036|63021|63061.5|63046.5|63063|63046.9|63027.5|63009.9|919
1625671500000|2021-07-07 15:25:00|63060.7|63045.7|63049.9|63029.9|63065.3|63048.5|63045.5|63027.8|967
1625671800000|2021-07-07 15:30:00|63049.8|63029.8|63044.5|63029.5|63067.9|63051|63044.1|63028|950
1625672100000|2021-07-07 15:35:00|63044.8|63029.8|63011.6|62996.6|63044.8|63029.8|63011.3|62994|976
1625672400000|2021-07-07 15:40:00|63011.8|62996.8|63016.8|63001.8|63023.8|63008.8|63004.4|62989.4|880
1625672700000|2021-07-07 15:45:00|63016.9|63001.9|63030.7|63015.7|63037.2|63022.2|63015.2|63000.2|875
1625673000000|2021-07-07 15:50:00|63031.3|63016.3|63026.9|63011.9|63031.4|63016.4|63011.1|62996.1|858
1625673300000|2021-07-07 15:55:00|63027.1|63012.1|63008.4|62993.4|63041|63024.5|63005.1|62990.1|914
1625673600000|2021-07-07 16:00:00|63008.2|62993.2|63003.6|62983.6|63023.6|63005.4|62996|62978.5|775
1625673900000|2021-07-07 16:05:00|63000.4|62985.4|63015.7|62995.7|63021.4|63002.6|62999.2|62982.2|662
1625674200000|2021-07-07 16:10:00|63015.9|62995.9|63038.4|63018.4|63038.5|63021.2|63011.9|62993.7|725
1625674500000|2021-07-07 16:15:00|63038.2|63018.2|63037.1|63017.1|63053.8|63035.9|63032.6|63015.2|710
1625674800000|2021-07-07 16:20:00|63038.5|63018.5|63033.5|63013.5|63042.1|63024.8|63025.3|63007.3|658
1625675100000|2021-07-07 16:25:00|63033.4|63013.4|63018|62998|63043.3|63025|63015.7|62998|679
1625675400000|2021-07-07 16:30:00|63017.9|62997.9|63023.4|63008.4|63035.5|63017.1|63017.7|62997.7|700
1625675700000|2021-07-07 16:35:00|63023.7|63008.7|63026.3|63006.3|63030|63012.6|63019.9|63002.3|563
1625676000000|2021-07-07 16:40:00|63026.7|63006.7|63022.9|63002.9|63026.8|63008.8|63015.4|62998.1|622
1625676300000|2021-07-07 16:45:00|63022.7|63002.7|63011.8|62991.8|63024.9|63007.2|63008.6|62990.8|475
1625676600000|2021-07-07 16:50:00|63010.2|62990.2|63024.1|63004.1|63030.2|63012|63003.5|62985.6|674
1625676900000|2021-07-07 16:55:00|63023.4|63003.4|63027.4|63007.4|63033.1|63015.5|63018.8|63000.4|665
1625677200000|2021-07-07 17:00:00|63026.7|63006.7|63035.6|63015.6|63035.8|63015.8|63021.8|63004|676
1625677500000|2021-07-07 17:05:00|63032.7|63017.7|63036.3|63016.3|63037.1|63018.9|63029.3|63011.2|543
1625677800000|2021-07-07 17:10:00|63036|63016|63019.5|62999.5|63038.9|63021.5|63011.9|62993.9|533
1625678100000|2021-07-07 17:15:00|63019.1|62999.1|63015.7|62995.7|63022.5|63004.7|63013.2|62995.4|553
1625678400000|2021-07-07 17:20:00|63016|62996|63013|62998|63016.1|62998.3|63007.2|62989.7|576
1625678700000|2021-07-07 17:25:00|63012.9|62997.9|63015|63000|63019.8|63002.1|63003.5|62985|510
1625679000000|2021-07-07 17:30:00|63014.9|62999.9|63007.9|62987.9|63016.6|63001.5|62997.3|62979.4|591
1625679300000|2021-07-07 17:35:00|63008|62988|63010|62990|63013.9|62996.2|63005.8|62987.9|598
1625679600000|2021-07-07 17:40:00|63009.9|62989.9|63019.6|62999.6|63022.5|63005.5|63008|62989.7|560
1625679900000|2021-07-07 17:45:00|63019.9|62999.9|63005.5|62985.5|63020|63002.9|63003.3|62985|496
1625680200000|2021-07-07 17:50:00|63006.3|62986.3|63018|62998|63020.8|63002.8|63003.4|62986.3|452
1625680500000|2021-07-07 17:55:00|63017.3|62997.3|63019.3|62999.3|63020.6|63000.9|63004.8|62984.8|667
1625680800000|2021-07-07 18:00:00|63019.7|62999.7|62942.7|62922.7|63039.6|63019.6|62919.6|62899.6|1081
1625681100000|2021-07-07 18:05:00|62947|62927|62936.1|62916.1|62989|62969|62930.3|62910.3|1099
1625681400000|2021-07-07 18:10:00|62934.7|62914.7|62974|62954|62975.9|62958.8|62927.8|62910.5|1018
1625681700000|2021-07-07 18:15:00|62974.8|62954.8|62940.3|62920.3|62980.6|62961.9|62940.3|62920.3|968
1625682000000|2021-07-07 18:20:00|62939.5|62919.5|62964.1|62949.1|62973.8|62955.5|62930.1|62910.1|850
1625682300000|2021-07-07 18:25:00|62966.1|62946.1|62966.2|62951.2|62974.9|62958.8|62949|62930|800
1625682600000|2021-07-07 18:30:00|62966.1|62951.1|62978.2|62963.2|62991.9|62976.9|62966|62950|788
1625682900000|2021-07-07 18:35:00|62980.3|62960.3|62983.9|62968.9|62988.8|62973.4|62968.7|62952.3|757
1625683200000|2021-07-07 18:40:00|62984.2|62969.2|62984.7|62969.7|62987.9|62971.7|62971.2|62952.6|780
1625683500000|2021-07-07 18:45:00|62985.5|62970.5|62986.2|62971.2|62989.1|62972.7|62977.2|62960.3|671
1625683800000|2021-07-07 18:50:00|62986|62971|62999.6|62984.6|63001.7|62986.7|62985.3|62968.6|673
1625684100000|2021-07-07 18:55:00|62998.8|62983.8|62994.6|62979.6|63003.7|62986.6|62986.8|62969.3|816
1625684400000|2021-07-07 19:00:00|62995.9|62980.9|62990.4|62975.4|62997.9|62981.7|62987.6|62972|617
1625684700000|2021-07-07 19:05:00|62992.5|62972.5|63001.8|62986.8|63019|63004|62987.9|62972.1|767
1625685000000|2021-07-07 19:10:00|63002|62987|63010.5|62995.5|63021.1|63003.7|63002|62986.8|636
1625685300000|2021-07-07 19:15:00|63010.8|62995.8|63003.3|62988.3|63016.3|63000.7|63000.3|62982.8|621
1625685600000|2021-07-07 19:20:00|63003.4|62988.4|62996.8|62981.8|63006.5|62989.9|62995|62978.6|485
1625685900000|2021-07-07 19:25:00|62997.1|62982.1|62999.2|62984.2|63003.6|62988|62994.8|62978.5|565
1625686200000|2021-07-07 19:30:00|62999.4|62984.4|62993.4|62978.4|63003.9|62986.6|62991.2|62976.2|592
1625686500000|2021-07-07 19:35:00|62993|62978|63000|62985|63005.8|62989.6|62993|62978|541
1625686800000|2021-07-07 19:40:00|62999.8|62984.8|62999.5|62984.5|63005.1|62988.8|62995.7|62979.4|503
1625687100000|2021-07-07 19:45:00|62999.7|62984.7|63002.7|62982.7|63002.7|62987.1|62990.2|62974.6|567
1625687400000|2021-07-07 19:50:00|63002.8|62982.8|62993.9|62978.9|63002.8|62983.6|62990|62973|524
1625687700000|2021-07-07 19:55:00|62997|62977|63051.9|63031.9|63068.6|63050.8|62994.5|62976.7|1021
1625688000000|2021-07-07 20:00:00|63051.8|63031.8|63059|63039|63083.6|63063.6|63045.4|63025.4|796
1625688300000|2021-07-07 20:05:00|63058.4|63038.4|63061.9|63041.9|63069.1|63049.1|63053.2|63035.2|525
1625688600000|2021-07-07 20:10:00|63061.8|63041.8|63059.2|63039.2|63068.6|63049|63055|63037.7|501
1625688900000|2021-07-07 20:15:00|63059.1|63039.1|63062.6|63042.6|63070|63050|63056.9|63039|420
1625689200000|2021-07-07 20:20:00|63062.9|63042.9|63066.1|63046.1|63078.6|63058.6|63059.6|63039.6|371
1625689500000|2021-07-07 20:25:00|63066.2|63046.2|63070.3|63050.3|63074.3|63057.1|63061.2|63041.2|416
1625689800000|2021-07-07 20:30:00|63070.4|63050.4|63069.1|63049.1|63071.3|63052.9|63065.5|63048.3|318
1625690100000|2021-07-07 20:35:00|63069|63049|63064.4|63044.4|63069.2|63049.2|63062.4|63042.4|305
1625690400000|2021-07-07 20:40:00|63064.6|63044.6|63065.8|63045.8|63066.3|63046.3|63055.1|63036.3|292
1625690700000|2021-07-07 20:45:00|63066.1|63046.1|63072.2|63052.2|63073.7|63053.7|63063.5|63043.5|292
1625691000000|2021-07-07 20:50:00|63072.7|63052.7|63072.5|63052.5|63075.5|63055.5|63068.8|63048.8|397
1625691300000|2021-07-07 20:55:00|63072.1|63052.1|63075|63055|63075.9|63055.9|63066.2|63046.2|298
1625691600000|2021-07-07 21:00:00|63077.7|63056.5|63071.3|63026.4|63079.3|63058.1|63071.1|63026.4|71
1625691900000|2021-07-07 21:05:00|63067|63010|63073.8|63047.9|63079.9|63051.5|63065.1|63010|234
1625692200000|2021-07-07 21:10:00|63075.3|63048|63079.9|63043.8|63083.3|63050.8|63067.2|63038.2|124
1625692500000|2021-07-07 21:15:00|63071|63044.4|63069.1|63046.9|63082.3|63049.9|63065.5|63040.6|116
1625692800000|2021-07-07 21:20:00|63069.5|63044.2|63070.4|63043.9|63076.1|63049.8|63065.2|63042.1|155
1625693100000|2021-07-07 21:25:00|63066.8|63044.7|63064.7|63022.5|63075.9|63044.7|63063.1|63010|131
1625693400000|2021-07-07 21:30:00|63072.1|63031.1|63062.8|63041.7|63075.7|63045.1|63060.7|63014.9|131
1625693700000|2021-07-07 21:35:00|63066.9|63035.2|63062.7|63037.2|63069.7|63044.8|63055.4|63029.9|196
1625694000000|2021-07-07 21:40:00|63063.8|63036.7|63061.8|63041.8|63064.2|63042.1|63054.8|63032.4|225
1625694300000|2021-07-07 21:45:00|63060.4|63040.4|63061.2|63040.8|63067.5|63043.7|63057.4|63034.1|177
1625694600000|2021-07-07 21:50:00|63061.7|63041.1|63060.6|63040.6|63065.5|63043.5|63055.4|63035.4|155
1625694900000|2021-07-07 21:55:00|63060.7|63040.7|63059.1|63039.1|63062.4|63042.4|63055.5|63035.5|89
1625695200000|2021-07-07 22:00:00|63058.8|63037|63053.7|63033.7|63062.5|63042.5|63051.2|63028.4|438
1625695500000|2021-07-07 22:05:00|63053.5|63033.5|63056|63036|63056.6|63037.9|63051.8|63031.8|198
1625695800000|2021-07-07 22:10:00|63056.2|63036.2|63053.8|63033.8|63057.2|63037.2|63049.8|63031.6|203
1625696100000|2021-07-07 22:15:00|63053.5|63033.5|63053|63033|63054.6|63036|63051|63031.4|264
1625696400000|2021-07-07 22:20:00|63053.2|63033.2|63053.7|63033.7|63056.4|63036.7|63049|63029.3|245
1625696700000|2021-07-07 22:25:00|63053.5|63033.5|63051|63031|63061.6|63041.6|63049.3|63030.2|306
1625697000000|2021-07-07 22:30:00|63049.9|63029.9|63046.4|63026.4|63052.3|63032.8|63044|63024|273
1625697300000|2021-07-07 22:35:00|63045.9|63025.9|63048.1|63028.1|63052.5|63032.5|63043.4|63023.4|266
1625697600000|2021-07-07 22:40:00|63048.3|63028.3|63044.9|63024.9|63048.3|63028.3|63041.4|63021.4|177
1625697900000|2021-07-07 22:45:00|63044.2|63024.2|63041.9|63021.9|63046.9|63027.7|63041.1|63021.1|229
1625698200000|2021-07-07 22:50:00|63041.7|63021.7|63038.7|63018.7|63043.5|63023.5|63038.1|63018.1|212
1625698500000|2021-07-07 22:55:00|63038.6|63018.6|63038.9|63018.9|63042.2|63022.2|63035|63015|242
1625698800000|2021-07-07 23:00:00|63036.3|63016.3|63041.4|63021.4|63042.2|63022.2|63030.2|63010.6|283
1625699100000|2021-07-07 23:05:00|63041.5|63021.5|63048.5|63028.5|63052.3|63032.3|63039.2|63019.2|252
1625699400000|2021-07-07 23:10:00|63048.8|63028.8|63048.2|63028.2|63051.8|63031.8|63044.8|63024.8|257
1625699700000|2021-07-07 23:15:00|63048.3|63028.3|63046.8|63026.8|63051.2|63031.2|63044.6|63024.6|235
1625700000000|2021-07-07 23:20:00|63046.4|63026.4|63045.9|63025.9|63049.3|63031.4|63044.2|63024.5|218
1625700300000|2021-07-07 23:25:00|63046|63026|63047.6|63027.6|63048.5|63028.5|63044.5|63024.5|303
1625700600000|2021-07-07 23:30:00|63047.7|63027.7|63049.7|63029.7|63050.9|63033.5|63043.6|63025.4|325
1625700900000|2021-07-07 23:35:00|63049.8|63029.8|63045.8|63025.8|63051.5|63033.3|63043.9|63024|376
1625701200000|2021-07-07 23:40:00|63046|63026|63050|63030|63051.5|63033.2|63043.4|63023.4|214
1625701500000|2021-07-07 23:45:00|63048.3|63028.3|63052.9|63032.9|63053.6|63033.6|63047.5|63027.5|235
1625701800000|2021-07-07 23:50:00|63052.7|63032.7|63066.8|63046.8|63067.4|63047.4|63050.1|63030.1|252
1625702100000|2021-07-07 23:55:00|63066.5|63046.5|63064.2|63044.2|63067.1|63047.1|63058.8|63038.8|338
1625702400000|2021-07-08 00:00:00|63064.4|63044.4|63067.9|63047.9|63071.5|63051.9|63057.9|63037.9|649
1625702700000|2021-07-08 00:05:00|63068|63048|63066.2|63046.2|63070.3|63050.3|63055.1|63035.1|579
1625703000000|2021-07-08 00:10:00|63066|63046|63057.3|63037.3|63068.2|63048.5|63055.1|63035.1|493
1625703300000|2021-07-08 00:15:00|63057.2|63037.2|63065.9|63045.9|63067.2|63047.2|63053|63034.2|511
1625703600000|2021-07-08 00:20:00|63065.8|63045.8|63069.6|63049.6|63072.6|63053.2|63063.8|63043.8|463
1625703900000|2021-07-08 00:25:00|63069.5|63049.5|63068.5|63048.5|63070.8|63053|63066.9|63046.9|480
1625704200000|2021-07-08 00:30:00|63068.7|63048.7|63067.3|63047.3|63072.9|63054|63061.8|63041.8|563
1625704500000|2021-07-08 00:35:00|63067.2|63047.2|63072.5|63052.5|63078.4|63058.4|63063.7|63043.7|660
1625704800000|2021-07-08 00:40:00|63072.2|63052.2|63072.1|63052.1|63074.8|63055.6|63063.7|63045.9|515
1625705100000|2021-07-08 00:45:00|63072.7|63052.7|63074.9|63054.9|63079.1|63059.1|63067|63049.3|555
1625705400000|2021-07-08 00:50:00|63074.8|63054.8|63074|63054|63083.3|63063.3|63071.1|63051.1|605
1625705700000|2021-07-08 00:55:00|63073.7|63053.7|63075.5|63055.5|63080.5|63060.5|63073.7|63053.7|572
1625706000000|2021-07-08 01:00:00|63075.3|63055.3|63090.9|63070.9|63095.2|63075.2|63069.4|63049.4|740
1625706300000|2021-07-08 01:05:00|63091|63071|63076.1|63056.1|63091.8|63071.8|63069.2|63049.7|761
1625706600000|2021-07-08 01:10:00|63075.1|63055.1|63079.1|63059.1|63083.4|63063.4|63071.5|63051.5|650
1625706900000|2021-07-08 01:15:00|63079.2|63059.2|63088.3|63068.3|63091.7|63072.4|63078.3|63058.3|676
1625707200000|2021-07-08 01:20:00|63088.4|63068.4|63077.4|63057.4|63090.5|63070.5|63074.4|63056.4|691
1625707500000|2021-07-08 01:25:00|63077.2|63057.2|63075|63055|63079.1|63059.1|63066.6|63047.1|606
1625707800000|2021-07-08 01:30:00|63075.2|63055.2|63067.9|63047.9|63085.3|63065.3|63063.3|63043.3|769
1625708100000|2021-07-08 01:35:00|63068.2|63048.2|63061.3|63041.3|63075.6|63056.3|63060.8|63040.8|652
1625708400000|2021-07-08 01:40:00|63061.2|63041.2|63053.5|63033.5|63064.8|63044.8|63053|63033|647
1625708700000|2021-07-08 01:45:00|63053.7|63033.7|63073.5|63053.5|63075.4|63055.4|63052.6|63032.6|708
1625709000000|2021-07-08 01:50:00|63073.4|63053.4|63098.8|63078.8|63101.9|63081.9|63072.9|63052.9|701
1625709300000|2021-07-08 01:55:00|63099.1|63079.1|63106.3|63086.3|63115.9|63095.9|63096.9|63076.9|793
1625709600000|2021-07-08 02:00:00|63106.2|63086.2|63097.5|63077.5|63107.6|63087.6|63092.2|63072.2|814
1625709900000|2021-07-08 02:05:00|63097.6|63077.6|63087.8|63067.8|63103|63085|63085.4|63065.4|776
1625710200000|2021-07-08 02:10:00|63087.9|63067.9|63093|63073|63098.4|63078.4|63087.6|63067.6|609
1625710500000|2021-07-08 02:15:00|63093.3|63073.3|63100.1|63080.1|63107.4|63088.6|63092.8|63072.8|631
1625710800000|2021-07-08 02:20:00|63100.4|63080.4|63103.8|63083.8|63110.9|63090.9|63097.9|63077.9|629
1625711100000|2021-07-08 02:25:00|63103.9|63083.9|63096.3|63076.3|63107.6|63088.9|63091.3|63073.4|578
1625711400000|2021-07-08 02:30:00|63095.4|63075.4|63101.3|63081.3|63104.8|63084.8|63094|63074|673
1625711700000|2021-07-08 02:35:00|63100.9|63080.9|63098.4|63078.4|63104.4|63084.4|63097.2|63077.2|617
1625712000000|2021-07-08 02:40:00|63098.5|63078.5|63090.8|63070.8|63100.9|63080.9|63088.2|63068.2|599
1625712300000|2021-07-08 02:45:00|63090.7|63070.7|63087.3|63067.3|63093.1|63073.1|63086.4|63066.4|546
1625712600000|2021-07-08 02:50:00|63087.5|63067.5|63085.6|63065.6|63090.3|63070.3|63080.1|63060.1|475
1625712900000|2021-07-08 02:55:00|63085.9|63065.9|63078|63058|63086.2|63066.2|63076.8|63056.8|433
1625713200000|2021-07-08 03:00:00|63078.4|63058.4|63075.8|63055.8|63083.8|63063.8|63074.2|63054.2|487
1625713500000|2021-07-08 03:05:00|63076|63056|63072|63052|63076.8|63056.8|63065.9|63045.9|591
1625713800000|2021-07-08 03:10:00|63072.1|63052.1|63069|63049|63074.3|63054.3|63064.8|63044.8|586
1625714100000|2021-07-08 03:15:00|63068.9|63048.9|63073.3|63053.3|63078.5|63058.5|63068.9|63048.9|490
1625714400000|2021-07-08 03:20:00|63073.4|63053.4|63074.5|63054.5|63077.7|63058.9|63070.2|63050.2|501
1625714700000|2021-07-08 03:25:00|63074.6|63054.6|63080.2|63060.2|63083.2|63063.2|63074|63054|518
1625715000000|2021-07-08 03:30:00|63080.3|63060.3|63074.9|63054.9|63080.6|63060.6|63072.7|63053.7|458
1625715300000|2021-07-08 03:35:00|63075|63055|63080|63060|63081.4|63061.4|63071.9|63051.9|426
1625715600000|2021-07-08 03:40:00|63079.8|63059.8|63078.4|63058.4|63082.7|63062.7|63076.2|63056.4|454
1625715900000|2021-07-08 03:45:00|63077.7|63057.7|63076.3|63056.3|63078.9|63058.9|63067.5|63050.2|410
1625716200000|2021-07-08 03:50:00|63076.4|63056.4|63072.5|63052.5|63076.9|63056.9|63070.1|63050.3|446
1625716500000|2021-07-08 03:55:00|63072.2|63052.2|63068.8|63048.8|63075.1|63055.1|63068.2|63048.2|537
1625716800000|2021-07-08 04:00:00|63068.6|63048.6|63063.1|63043.1|63071.8|63051.8|63060.7|63040.8|523
1625717100000|2021-07-08 04:05:00|63063|63043|63061.3|63041.3|63067.5|63047.5|63060|63040|457
1625717400000|2021-07-08 04:10:00|63061.5|63041.5|63056.2|63036.2|63066.6|63046.7|63055.3|63035.3|402
1625717700000|2021-07-08 04:15:00|63055.8|63035.8|63061.2|63041.2|63061.9|63041.9|63054.3|63034.3|466
1625718000000|2021-07-08 04:20:00|63061.1|63041.1|63058.7|63038.7|63061.3|63041.3|63053.7|63033.7|455
1625718300000|2021-07-08 04:25:00|63058.9|63038.9|63060.5|63040.5|63065.1|63045.1|63055.9|63037.8|360
1625718600000|2021-07-08 04:30:00|63060.4|63040.4|63066.5|63046.5|63067.5|63049.3|63060.1|63040.1|472
1625718900000|2021-07-08 04:35:00|63066.2|63046.2|63066|63046|63072.9|63052.9|63063.4|63043.4|464
1625719200000|2021-07-08 04:40:00|63066.6|63046.6|63063.9|63043.9|63071.1|63051.1|63062.9|63043.6|461
1625719500000|2021-07-08 04:45:00|63063.8|63043.8|63064.4|63044.4|63067.5|63047.5|63061|63041.4|468
1625719800000|2021-07-08 04:50:00|63066.6|63046.6|63056.4|63036.4|63066.6|63046.6|63055.8|63035.8|406
1625720100000|2021-07-08 04:55:00|63056.6|63036.6|63047.9|63027.9|63056.6|63036.6|63047.6|63027.6|557
1625720400000|2021-07-08 05:00:00|63048.1|63028.1|63055.5|63035.5|63061.4|63041.4|63047.8|63027.8|541
1625720700000|2021-07-08 05:05:00|63055.6|63035.6|63057.9|63037.9|63063|63043|63054.7|63035.3|464
1625721000000|2021-07-08 05:10:00|63057.8|63037.8|63060.4|63040.4|63062.2|63042.2|63054.5|63034.5|474
1625721300000|2021-07-08 05:15:00|63060.5|63040.5|63045.7|63025.7|63062|63042.6|63040.1|63020.1|668
1625721600000|2021-07-08 05:20:00|63045.9|63025.9|63053.3|63033.3|63054.2|63034.2|63038.8|63018.8|485
1625721900000|2021-07-08 05:25:00|63052.9|63032.9|63043.4|63023.4|63056.6|63036.6|63042|63023.4|482
1625722200000|2021-07-08 05:30:00|63044|63024|63046.7|63026.7|63052.6|63032.6|63042.2|63022.2|602
1625722500000|2021-07-08 05:35:00|63046.9|63026.9|63034.3|63014.3|63055.7|63035.7|63032.4|63012.4|757
1625722800000|2021-07-08 05:40:00|63033.8|63013.8|63015.6|62995.6|63036|63016|63013.4|62994.2|700
1625723100000|2021-07-08 05:45:00|63016.7|62996.7|63002.2|62982.2|63022.9|63002.9|62996.2|62979.1|770
1625723400000|2021-07-08 05:50:00|63002|62982|62997.3|62977.3|63006.2|62988.3|62990.7|62971.5|763
1625723700000|2021-07-08 05:55:00|62997.6|62977.6|62997.5|62977.5|63002.8|62982.8|62994|62974|721
1625724000000|2021-07-08 06:00:00|62997.2|62977.2|63008.8|62988.8|63023.5|63005|62993.2|62976.1|871
1625724300000|2021-07-08 06:05:00|63009.4|62989.4|63020|63005|63029.2|63012.1|63001.9|62981.9|793
1625724600000|2021-07-08 06:10:00|63019.9|63004.9|63006.3|62986.3|63024.9|63007.6|63002.5|62983.9|784
1625724900000|2021-07-08 06:15:00|63004|62989|63019.3|62999.3|63026.7|63009|63004|62987.3|726
1625725200000|2021-07-08 06:20:00|63017.1|63002.1|63025.4|63005.4|63031|63013|63012|62995.7|722
1625725500000|2021-07-08 06:25:00|63026.9|63006.9|63018.9|63003.9|63026.9|63008.7|63007.9|62991.4|705
1625725800000|2021-07-08 06:30:00|63019.5|63004.5|63056|63036|63059.2|63043.6|63019.5|63004.5|927
1625726100000|2021-07-08 06:35:00|63053.8|63038.8|63054|63039|63067.2|63050.7|63047.2|63032.2|921
1625726400000|2021-07-08 06:40:00|63053.8|63038.8|63042|63027|63056.5|63041.5|63036.2|63021.2|846
1625726700000|2021-07-08 06:45:00|63042.1|63027.1|63036.3|63021.3|63046.4|63031.4|63022.8|63007.8|903
1625727000000|2021-07-08 06:50:00|63036.2|63021.2|63053.5|63038.5|63059.2|63041.3|63031|63014.1|900
1625727300000|2021-07-08 06:55:00|63052.5|63037.5|63042|63022|63058.7|63042.4|63037.5|63019.6|937
1625727600000|2021-07-08 07:00:00|63041.8|63021.8|63037.6|63022.6|63046.5|63031.5|63026.6|63009.5|994
1625727900000|2021-07-08 07:05:00|63036.9|63021.9|63017.9|62997.9|63053.3|63037.4|63002.2|62983.4|972
1625728200000|2021-07-08 07:10:00|63018|62998|63019.4|62999.4|63019.4|63001.7|62992.9|62975.2|985
1625728500000|2021-07-08 07:15:00|63016.3|63001.3|63008.9|62993.9|63032.7|63012.7|62991.8|62974.9|1028
1625728800000|2021-07-08 07:20:00|63009|62994|63024.1|63009.1|63029|63011.3|63002.8|62987.4|967
1625729100000|2021-07-08 07:25:00|63022.6|63007.6|62995.3|62980.3|63025.4|63010.4|62988.9|62973.9|935
1625729400000|2021-07-08 07:30:00|62996.7|62981.7|62993.4|62978.4|63011.2|62994.5|62987.2|62972.2|961
1625729700000|2021-07-08 07:35:00|62991.8|62976.8|62998.9|62983.9|63016.8|62999.5|62985.1|62968.6|918
1625730000000|2021-07-08 07:40:00|62998.7|62983.7|63004.2|62989.2|63008.9|62993.9|62985.8|62969.5|925
1625730300000|2021-07-08 07:45:00|63006|62991|63011.6|62996.6|63024.6|63007.7|63001.4|62984.3|1058
1625730600000|2021-07-08 07:50:00|63012.7|62992.7|62959.7|62939.7|63017.8|63002.8|62957.4|62937.9|1011
1625730900000|2021-07-08 07:55:00|62959.4|62939.4|62917.7|62902.7|62959.8|62939.8|62915.2|62898.3|1051
1625731200000|2021-07-08 08:00:00|62917.5|62902.5|62948.8|62933.8|62953.4|62938.4|62917.3|62902.3|1011
1625731500000|2021-07-08 08:05:00|62948.5|62933.5|62951.9|62936.9|62968|62952.3|62930.7|62913.8|1023
1625731800000|2021-07-08 08:10:00|62952|62937|62950.7|62935.7|62967.4|62951.8|62946.8|62929.9|964
1625732100000|2021-07-08 08:15:00|62952.9|62937.9|62945|62925|62965.8|62950.6|62937.6|62920.3|988
1625732400000|2021-07-08 08:20:00|62948|62928|62959.6|62944.6|62971.7|62954.3|62936.9|62919.9|969
1625732700000|2021-07-08 08:25:00|62960.1|62945.1|62959.4|62944.4|62961.2|62945.3|62937.6|62922.6|996
1625733000000|2021-07-08 08:30:00|62959.6|62944.6|62965.9|62945.9|62971.3|62951.8|62927.9|62912.9|937
1625733300000|2021-07-08 08:35:00|62966.1|62946.1|62958.2|62943.2|62972.3|62957.3|62946.1|62929.9|951
1625733600000|2021-07-08 08:40:00|62957.9|62942.9|62960|62945|62969.2|62953.5|62947.6|62930.6|1008
1625733900000|2021-07-08 08:45:00|62960.1|62945.1|62950.5|62935.5|62968.7|62953.7|62947.1|62930.7|924
1625734200000|2021-07-08 08:50:00|62952.1|62937.1|62951.3|62936.3|62966.6|62949.3|62937.8|62921.1|884
1625734500000|2021-07-08 08:55:00|62951.1|62936.1|62909.3|62894.3|62951.1|62936.1|62894|62876.9|954
1625734800000|2021-07-08 09:00:00|62908.8|62893.8|62900.8|62885.8|62913|62895.5|62878.7|62861.2|898
1625735100000|2021-07-08 09:05:00|62900.4|62885.4|62910.3|62895.3|62913.1|62896.6|62897.2|62882.2|861
1625735400000|2021-07-08 09:10:00|62910.2|62895.2|62907.6|62892.6|62913.3|62898.3|62902.3|62887.3|782
1625735700000|2021-07-08 09:15:00|62908|62893|62914|62894|62914|62897.4|62899.8|62884.8|816
1625736000000|2021-07-08 09:20:00|62913.8|62893.8|62909.3|62894.3|62914.5|62896.4|62902.2|62885.2|846
1625736300000|2021-07-08 09:25:00|62909.7|62894.7|62901.6|62886.6|62913.9|62896.7|62900.3|62885.3|750
1625736600000|2021-07-08 09:30:00|62901|62886|62886.6|62871.6|62904.5|62889.3|62876.6|62861.6|788
1625736900000|2021-07-08 09:35:00|62888.5|62873.5|62894.5|62879.5|62897.7|62882.7|62879.4|62863.1|836
1625737200000|2021-07-08 09:40:00|62894.4|62879.4|62878.7|62863.7|62895.5|62879.6|62871.6|62856|827
1625737500000|2021-07-08 09:45:00|62878.6|62863.6|62862.2|62847.2|62878.6|62863.6|62854.5|62839.5|830
1625737800000|2021-07-08 09:50:00|62863.6|62848.6|62848|62833|62863.8|62848.8|62842.1|62824.8|899
1625738100000|2021-07-08 09:55:00|62847|62832|62850.3|62830.3|62864.5|62849.5|62837.3|62822.3|925
1625738400000|2021-07-08 10:00:00|62849.3|62834.3|62831.2|62816.2|62861.8|62846.5|62824.4|62807.4|917
1625738700000|2021-07-08 10:05:00|62831.4|62816.4|62856.7|62841.7|62866.9|62851.9|62830.2|62815.2|897
1625739000000|2021-07-08 10:10:00|62857|62842|62852.5|62832.5|62861|62845.3|62835.6|62818.8|933
1625739300000|2021-07-08 10:15:00|62852|62832|62864.5|62849.5|62880.3|62864|62848.5|62832|922
1625739600000|2021-07-08 10:20:00|62864.7|62849.7|62887|62872|62893.8|62876.6|62862.5|62847.5|956
1625739900000|2021-07-08 10:25:00|62887.1|62872.1|62888.1|62868.1|62896.9|62879.8|62876|62861|842
1625740200000|2021-07-08 10:30:00|62887.7|62867.7|62880.3|62865.3|62893.5|62876.2|62865.5|62850.5|937
1625740500000|2021-07-08 10:35:00|62880.1|62865.1|62872.6|62857.6|62881.5|62865.4|62865.2|62850.2|861
1625740800000|2021-07-08 10:40:00|62873.3|62858.3|62860.5|62845.5|62883.5|62868.5|62854.9|62838.5|924
1625741100000|2021-07-08 10:45:00|62860.4|62845.4|62841.1|62826.1|62864.3|62847.8|62837.9|62822.9|909
1625741400000|2021-07-08 10:50:00|62841|62826|62823.4|62808.4|62842|62827|62805.4|62788.8|989
1625741700000|2021-07-08 10:55:00|62822|62807|62814.9|62794.9|62831.9|62816.9|62811.4|62794.8|901
1625742000000|2021-07-08 11:00:00|62814.8|62794.8|62837.4|62822.4|62844.7|62824.7|62792.8|62772.8|973
1625742300000|2021-07-08 11:05:00|62839.9|62819.9|62805.9|62785.9|62853.8|62833.8|62797.7|62777.7|926
1625742600000|2021-07-08 11:10:00|62806|62786|62801.9|62781.9|62816.2|62799.3|62787.6|62767.6|864
1625742900000|2021-07-08 11:15:00|62802.7|62782.7|62794|62779|62805.9|62788.6|62784.3|62768.1|930
1625743200000|2021-07-08 11:20:00|62794.2|62779.2|62806|62791|62810|62794.5|62791.6|62774.5|836
1625743500000|2021-07-08 11:25:00|62805.8|62790.8|62809.6|62789.6|62815.8|62800.5|62786|62771|847
1625743800000|2021-07-08 11:30:00|62809.8|62789.8|62819.8|62804.8|62828.6|62813.3|62809.4|62789.8|919
1625744100000|2021-07-08 11:35:00|62817.2|62802.2|62826|62811|62834|62818.9|62813.7|62796|823
1625744400000|2021-07-08 11:40:00|62826.2|62811.2|62823.2|62808.2|62827.2|62811.6|62802.9|62786.9|862
1625744700000|2021-07-08 11:45:00|62822.9|62807.9|62828.3|62808.3|62835.1|62818.3|62815.7|62798.1|860
1625745000000|2021-07-08 11:50:00|62828.4|62808.4|62823.7|62808.7|62837|62819|62817.3|62799.3|905
1625745300000|2021-07-08 11:55:00|62824.3|62809.3|62845.4|62830.4|62847.7|62832.7|62821.2|62806.2|903
1625745600000|2021-07-08 12:00:00|62845.6|62830.6|62841.9|62826.9|62849.7|62833.1|62831|62814.3|946
1625745900000|2021-07-08 12:05:00|62840.3|62825.3|62823.4|62808.4|62846|62828.9|62815.3|62798.4|920
1625746200000|2021-07-08 12:10:00|62823.9|62808.9|62830.9|62810.9|62831.4|62816.4|62814.9|62798|865
1625746500000|2021-07-08 12:15:00|62829.8|62809.8|62831.2|62811.2|62835.5|62818.5|62818.4|62801.3|795
1625746800000|2021-07-08 12:20:00|62831.5|62816.5|62823.9|62803.9|62853.6|62836.2|62819.5|62803|866
1625747100000|2021-07-08 12:25:00|62821.3|62806.3|62763.2|62743.2|62826.8|62809|62750.9|62730.9|822
1625747400000|2021-07-08 12:30:00|62764.5|62744.5|62813.7|62793.7|62823.6|62803.6|62756.5|62736.5|980
1625747700000|2021-07-08 12:35:00|62813.6|62793.6|62785.3|62765.3|62839|62820.1|62782.9|62763.9|970
1625748000000|2021-07-08 12:40:00|62785|62765|62767|62747|62792.8|62774.6|62758.5|62738.7|992
1625748300000|2021-07-08 12:45:00|62767.3|62747.3|62727.8|62707.8|62781|62762|62715.4|62695.4|1022
1625748600000|2021-07-08 12:50:00|62729.3|62709.3|62773.2|62753.2|62775.6|62759|62729.3|62709.3|992
1625748900000|2021-07-08 12:55:00|62773|62753|62756.3|62736.3|62774.5|62756.9|62732.4|62714.8|1007
1625749200000|2021-07-08 13:00:00|62755.7|62735.7|62749.5|62734.5|62766.9|62749.9|62744.9|62726.5|1005
1625749500000|2021-07-08 13:05:00|62750.2|62735.2|62787.4|62767.4|62796.8|62776.8|62742.8|62727.1|1011
1625749800000|2021-07-08 13:10:00|62785.3|62765.3|62770.9|62750.9|62798.5|62778.5|62760.1|62740.1|953
1625750100000|2021-07-08 13:15:00|62771.2|62751.2|62742|62722|62771.4|62751.4|62736.7|62716.7|923
1625750400000|2021-07-08 13:20:00|62741.3|62721.3|62746.8|62726.8|62750|62733|62735.3|62718|896
1625750700000|2021-07-08 13:25:00|62748.2|62728.2|62727.4|62707.4|62750.4|62732.4|62718.8|62699.9|927
1625751000000|2021-07-08 13:30:00|62727.7|62707.7|62690.8|62670.8|62737.4|62717.4|62685.8|62667.8|784
1625751300000|2021-07-08 13:35:00|62691.7|62671.7|62720.9|62705.9|62734.5|62717.5|62691|62671|743
1625751600000|2021-07-08 13:40:00|62721.2|62706.2|62733.9|62718.9|62742|62724.1|62719.5|62701.7|739
1625751900000|2021-07-08 13:45:00|62734.2|62719.2|62726.8|62711.8|62751.3|62734.8|62715.1|62697.9|979
1625752200000|2021-07-08 13:50:00|62726|62711|62722|62707|62732|62714.6|62705.4|62688.1|978
1625752500000|2021-07-08 13:55:00|62724.8|62704.8|62724.2|62704.2|62728|62710|62708|62689.7|973
1625752800000|2021-07-08 14:00:00|62724.6|62704.6|62692.8|62677.8|62732|62714.4|62686.9|62669.5|1046
1625753100000|2021-07-08 14:05:00|62693.7|62678.7|62734.3|62714.3|62740.6|62722|62691.2|62674.4|1016
1625753400000|2021-07-08 14:10:00|62735|62715|62708.3|62688.3|62735|62717.2|62696.5|62678.4|1021
1625753700000|2021-07-08 14:15:00|62707.7|62687.7|62716.3|62701.3|62742.9|62722.9|62695.3|62677|961
1625754000000|2021-07-08 14:20:00|62716.1|62701.1|62705.3|62685.3|62723.1|62705.1|62700.7|62681|958
1625754300000|2021-07-08 14:25:00|62701.5|62686.5|62697.5|62677.5|62714.3|62696|62686.1|62668.5|1022
1625754600000|2021-07-08 14:30:00|62696.9|62676.9|62698.9|62678.9|62710|62692.5|62688|62668|992
1625754900000|2021-07-08 14:35:00|62698.5|62678.5|62691.4|62676.4|62710.4|62690.5|62684.8|62667.4|992
1625755200000|2021-07-08 14:40:00|62691.8|62676.8|62684|62664|62696.6|62676.9|62668.4|62651.1|1057
1625755500000|2021-07-08 14:45:00|62684.1|62664.1|62708.1|62688.1|62712.3|62692.3|62677.2|62658.7|1016
1625755800000|2021-07-08 14:50:00|62708.2|62688.2|62704|62684|62714|62696.2|62694.3|62676.2|995
1625756100000|2021-07-08 14:55:00|62703.7|62683.7|62742.5|62727.5|62743.5|62727.5|62691.8|62674.6|1063
1625756400000|2021-07-08 15:00:00|62743.7|62728.7|62730.9|62715.9|62763.3|62746|62728.5|62711.3|1041
1625756700000|2021-07-08 15:05:00|62730.4|62715.4|62724.9|62704.9|62736|62717.6|62710.9|62693.8|962
1625757000000|2021-07-08 15:10:00|62724.8|62704.8|62724|62704|62727.4|62707.4|62710|62693|791
1625757300000|2021-07-08 15:15:00|62723.9|62703.9|62750.1|62730.1|62751.8|62732.7|62720.5|62703|925
1625757600000|2021-07-08 15:20:00|62750.2|62730.2|62788.3|62773.3|62797.6|62777.6|62748.4|62728.4|961
1625757900000|2021-07-08 15:25:00|62788.5|62773.5|62793.8|62773.8|62804.7|62786.7|62776.9|62757.8|902
1625758200000|2021-07-08 15:30:00|62793.7|62773.7|62823.8|62803.8|62829|62810.2|62789.2|62771.8|898
1625758500000|2021-07-08 15:35:00|62823.1|62803.1|62804.2|62784.2|62833.6|62815.6|62803.6|62783.6|843
1625758800000|2021-07-08 15:40:00|62804|62784|62810.6|62795.6|62821|62801|62794.5|62774.5|861
1625759100000|2021-07-08 15:45:00|62813.4|62793.4|62814|62794|62814.8|62796.9|62794|62774|837
1625759400000|2021-07-08 15:50:00|62814.3|62794.3|62795.2|62775.2|62815.9|62798.4|62788.4|62769.5|857
1625759700000|2021-07-08 15:55:00|62794.9|62774.9|62815.5|62795.5|62822.5|62804.5|62793|62773.8|908
1625760000000|2021-07-08 16:00:00|62815.4|62795.4|62823.6|62803.6|62825.3|62805.3|62805.7|62785.7|874
1625760300000|2021-07-08 16:05:00|62823.4|62803.4|62825.2|62805.2|62833.2|62813.2|62819.8|62801.4|685
1625760600000|2021-07-08 16:10:00|62825.3|62805.3|62828.7|62813.7|62833.1|62815.4|62821.7|62801.7|706
1625760900000|2021-07-08 16:15:00|62828.6|62813.6|62817.5|62797.5|62833.3|62816.6|62816.6|62797|692
1625761200000|2021-07-08 16:20:00|62817.4|62797.4|62819.2|62799.2|62824.6|62804.6|62813.3|62795.7|606
1625761500000|2021-07-08 16:25:00|62819.9|62799.9|62820.2|62805.2|62830.3|62810.6|62816.8|62796.8|600
1625761800000|2021-07-08 16:30:00|62822.7|62802.7|62818.7|62798.7|62822.8|62805|62813.7|62795.9|563
1625762100000|2021-07-08 16:35:00|62818.9|62798.9|62816.5|62796.5|62821.5|62802.6|62814.4|62794.6|640
1625762400000|2021-07-08 16:40:00|62816.6|62796.6|62815.6|62795.6|62821.4|62801.4|62811.2|62791.2|585
1625762700000|2021-07-08 16:45:00|62815.8|62795.8|62801.5|62781.5|62819|62799|62798.3|62778.3|601
1625763000000|2021-07-08 16:50:00|62801.3|62781.3|62791|62771|62804.8|62784.8|62788.9|62768.9|686
1625763300000|2021-07-08 16:55:00|62792.1|62772.1|62791.3|62771.3|62799.6|62779.6|62788.8|62768.8|727
1625763600000|2021-07-08 17:00:00|62791.2|62771.2|62800.7|62780.7|62801|62781|62781.5|62761.5|677
1625763900000|2021-07-08 17:05:00|62801|62781|62818.1|62798.1|62818.1|62798.1|62794.6|62774.6|643
1625764200000|2021-07-08 17:10:00|62817.7|62797.7|62821|62801|62824.6|62806.8|62811.1|62792.1|677
1625764500000|2021-07-08 17:15:00|62821.4|62801.4|62822.7|62802.7|62822.9|62803.1|62816.2|62796.2|645
1625764800000|2021-07-08 17:20:00|62822.8|62802.8|62827.1|62807.1|62831.6|62813|62821.3|62802.5|666
1625765100000|2021-07-08 17:25:00|62827|62807|62824|62804|62828.8|62808.8|62822|62802|616
1625765400000|2021-07-08 17:30:00|62823.9|62803.9|62825.6|62805.6|62830.7|62810.7|62822.4|62802.4|713
1625765700000|2021-07-08 17:35:00|62825.7|62805.7|62824.3|62804.3|62834.8|62816.2|62824.3|62804.3|695
1625766000000|2021-07-08 17:40:00|62824.4|62804.4|62821.8|62801.8|62831|62811|62821.5|62801.5|547
1625766300000|2021-07-08 17:45:00|62823.9|62803.9|62825.4|62805.4|62827.2|62809|62819.3|62801.9|536
1625766600000|2021-07-08 17:50:00|62825.3|62805.3|62821.5|62801.5|62826.6|62806.6|62819.1|62799.1|579
1625766900000|2021-07-08 17:55:00|62821.3|62801.3|62820.5|62800.5|62823.5|62803.5|62813.5|62793.5|611
1625767200000|2021-07-08 18:00:00|62820.6|62800.6|62826.9|62806.9|62827.3|62807.3|62815.7|62795.7|657
1625767500000|2021-07-08 18:05:00|62826.8|62806.8|62820.7|62800.7|62828.6|62808.6|62819.1|62799.1|490
1625767800000|2021-07-08 18:10:00|62820.6|62800.6|62825.7|62805.7|62830.2|62810.2|62816.5|62797.3|383
1625768100000|2021-07-08 18:15:00|62826|62806|62828.7|62808.7|62829.5|62809.5|62823.6|62803.6|544
1625768400000|2021-07-08 18:20:00|62828.6|62808.6|62828.9|62808.9|62831.6|62811.6|62824.4|62804.4|439
1625768700000|2021-07-08 18:25:00|62829.1|62809.1|62836.8|62816.8|62840.3|62820.3|62828.8|62808.8|543
1625769000000|2021-07-08 18:30:00|62836.5|62816.5|62836.2|62816.2|62843.4|62823.4|62833.8|62813.8|547
1625769300000|2021-07-08 18:35:00|62836.4|62816.4|62837|62817|62839.3|62819.7|62833.2|62813.2|421
1625769600000|2021-07-08 18:40:00|62836.8|62816.8|62833.3|62813.3|62837.1|62819.8|62830.1|62810.1|457
1625769900000|2021-07-08 18:45:00|62834.2|62814.2|62823.2|62803.2|62834.2|62814.2|62822.2|62802.2|525
1625770200000|2021-07-08 18:50:00|62823.1|62803.1|62810.6|62790.6|62823.6|62803.6|62809.7|62789.7|643
1625770500000|2021-07-08 18:55:00|62810.4|62790.4|62821.9|62801.9|62824|62804|62805.1|62785.1|607
1625770800000|2021-07-08 19:00:00|62822.3|62802.3|62819.7|62799.7|62822.9|62802.9|62813.2|62793.2|607
1625771100000|2021-07-08 19:05:00|62819.9|62799.9|62808.6|62788.6|62819.9|62799.9|62806.5|62786.5|459
1625771400000|2021-07-08 19:10:00|62806.5|62786.5|62809.8|62789.8|62812.8|62792.8|62803.4|62783.4|498
1625771700000|2021-07-08 19:15:00|62810.3|62790.3|62812.4|62792.4|62815.8|62795.8|62807|62787|513
1625772000000|2021-07-08 19:20:00|62812.8|62792.8|62807.2|62787.2|62815|62795.6|62805|62785|490
1625772300000|2021-07-08 19:25:00|62807.3|62787.3|62796.4|62776.4|62813.7|62793.7|62792|62772|514
1625772600000|2021-07-08 19:30:00|62795.9|62775.9|62784.4|62764.4|62795.9|62775.9|62781.4|62761.4|699
1625772900000|2021-07-08 19:35:00|62783.9|62763.9|62793.3|62773.3|62796.5|62777.1|62783.4|62763.4|590
1625773200000|2021-07-08 19:40:00|62793.4|62773.4|62801.7|62781.7|62807.5|62787.5|62793.1|62773.1|706
1625773500000|2021-07-08 19:45:00|62801.4|62781.4|62809.5|62789.5|62809.6|62789.6|62794.9|62777.3|586
1625773800000|2021-07-08 19:50:00|62809.4|62789.4|62794.2|62774.2|62809.8|62789.8|62790.8|62770.8|475
1625774100000|2021-07-08 19:55:00|62794.4|62774.4|62775.1|62755.1|62798.1|62780.1|62773.9|62753.9|688
1625774400000|2021-07-08 20:00:00|62775.9|62755.9|62794.2|62774.2|62794.3|62774.3|62771.8|62751.8|697
1625774700000|2021-07-08 20:05:00|62794.3|62774.3|62784.2|62764.2|62794.9|62774.9|62783.6|62763.6|428
1625775000000|2021-07-08 20:10:00|62783.9|62763.9|62788.2|62768.2|62789.3|62769.3|62783.6|62763.6|437
1625775300000|2021-07-08 20:15:00|62788.1|62768.1|62792.6|62772.6|62793.4|62773.4|62787.7|62767.7|196
1625775600000|2021-07-08 20:20:00|62792.9|62772.9|62788.1|62768.1|62793.4|62773.4|62783.8|62763.8|368
1625775900000|2021-07-08 20:25:00|62788|62768|62802.6|62782.6|62802.7|62785|62786.8|62766.8|491
1625776200000|2021-07-08 20:30:00|62802.4|62782.4|62799.1|62779.1|62804.8|62784.8|62789.9|62769.9|428
1625776500000|2021-07-08 20:35:00|62799.4|62779.4|62793|62773|62803.4|62783.4|62792.4|62772.4|303
1625776800000|2021-07-08 20:40:00|62793.4|62773.4|62793|62773|62830.9|62779.8|62790.2|62766.4|595
1625777100000|2021-07-08 20:45:00|62793.2|62773.2|62803.6|62783.6|62804.2|62784.2|62789.8|62769.8|897
1625777400000|2021-07-08 20:50:00|62803.5|62783.5|62790.7|62770.7|62803.5|62783.5|62788.3|62768.3|702
1625777700000|2021-07-08 20:55:00|62790.5|62770.5|62794.8|62750.3|62802|62771.7|62779.7|62748|944
1625778000000|2021-07-08 21:00:00|62801.4|62746.3|62818.5|62737.7|62821.4|62760.2|62801.4|62737.5|34
1625778300000|2021-07-08 21:05:00|62801.6|62709.6|62808.1|62716.1|62826.8|62763.7|62779.6|62687.6|101
1625778600000|2021-07-08 21:10:00|62807.4|62726.9|62820.2|62741|62826.3|62748|62782|62690|118
1625778900000|2021-07-08 21:15:00|62824.9|62739.7|62821.8|62779|62826.4|62779|62791.4|62699.4|179
1625779200000|2021-07-08 21:20:00|62821.2|62778.8|62813.9|62734.7|62824.5|62779.6|62806.4|62714.4|195
1625779500000|2021-07-08 21:25:00|62814.9|62739|62795.4|62749.8|62822.3|62767.7|62791.6|62700.2|258
1625779800000|2021-07-08 21:30:00|62793.5|62746.4|62794.9|62753|62810.7|62761.8|62787.3|62701.9|270
1625780100000|2021-07-08 21:35:00|62797.4|62754.4|62788.5|62761.9|62803.8|62762.5|62778.2|62698.9|355
1625780400000|2021-07-08 21:40:00|62788|62762.9|62786.3|62760.1|62792.7|62767.4|62784.1|62744.6|144
1625780700000|2021-07-08 21:45:00|62785.2|62758.6|62796.1|62759.2|62798.3|62770.8|62776.4|62747.7|191
1625781000000|2021-07-08 21:50:00|62796.3|62759.4|62790.8|62758.3|62801.2|62768.2|62788.6|62750.3|194
1625781300000|2021-07-08 21:55:00|62790.2|62762|62798.1|62772.2|62799.2|62774.5|62788.2|62757|171
1625781600000|2021-07-08 22:00:00|62797|62772.4|62779.6|62759.6|62797|62772.4|62777.5|62750.5|342
1625781900000|2021-07-08 22:05:00|62778.5|62758.5|62772.9|62752.9|62781.9|62761.4|62771.6|62749.4|265
1625782200000|2021-07-08 22:10:00|62773|62753|62777.5|62757.5|62778.3|62758.3|62770.5|62748.1|215
1625782500000|2021-07-08 22:15:00|62777.6|62757.6|62772.3|62752.3|62779.1|62759.1|62768.9|62748.9|191
1625782800000|2021-07-08 22:20:00|62772.2|62752.2|62772.1|62752.1|62776.6|62756.6|62769.5|62749.5|203
1625783100000|2021-07-08 22:25:00|62769.7|62749.7|62773.8|62753.8|62775.5|62755.5|62769.7|62749.7|188
1625783400000|2021-07-08 22:30:00|62773.6|62753.6|62772.3|62752.3|62783|62763|62770.3|62750.3|280
1625783700000|2021-07-08 22:35:00|62772.9|62752.9|62777|62757|62779.3|62759.3|62771.3|62751.3|229
1625784000000|2021-07-08 22:40:00|62777.2|62757.2|62781.3|62761.3|62784|62764|62776.5|62753.7|262
1625784300000|2021-07-08 22:45:00|62781.1|62761.1|62779.7|62759.7|62784.1|62764.1|62774.4|62754.4|172
1625784600000|2021-07-08 22:50:00|62779.4|62759.4|62782.9|62762.9|62783.3|62763.3|62775.1|62755.1|350
1625784900000|2021-07-08 22:55:00|62783.5|62763.5|62791.1|62771.1|62791.8|62771.8|62778.7|62758.7|306
1625785200000|2021-07-08 23:00:00|62788|62768|62793.6|62773.6|62802.8|62782.8|62781.6|62761.6|453
1625785500000|2021-07-08 23:05:00|62793.7|62773.7|62804|62784|62806.4|62786.4|62793|62773|359
1625785800000|2021-07-08 23:10:00|62804.1|62784.1|62802.7|62782.7|62809.5|62789.5|62798.2|62778.2|416
1625786100000|2021-07-08 23:15:00|62803.3|62783.3|62805.1|62785.1|62812.1|62792.1|62802.4|62782.4|430
1625786400000|2021-07-08 23:20:00|62804.6|62784.6|62806.6|62786.6|62812.2|62792.2|62801.9|62781.9|393
1625786700000|2021-07-08 23:25:00|62806.5|62786.5|62798.9|62778.9|62807.5|62787.5|62798.4|62778.4|198
1625787000000|2021-07-08 23:30:00|62799.8|62779.8|62802.1|62782.1|62805|62785|62798.8|62778.8|221
1625787300000|2021-07-08 23:35:00|62802|62782|62785.5|62765.5|62802.9|62782.9|62782.7|62762.7|316
1625787600000|2021-07-08 23:40:00|62785.4|62765.4|62778.1|62758.1|62786.7|62766.7|62772.8|62752.8|372
1625787900000|2021-07-08 23:45:00|62778.3|62758.3|62777.2|62757.2|62783.8|62763.8|62776.4|62756.4|392
1625788200000|2021-07-08 23:50:00|62777.3|62757.3|62777.7|62757.7|62778.7|62758.7|62774.8|62754.8|257
1625788500000|2021-07-08 23:55:00|62777.9|62757.9|62782.8|62762.8|62785.3|62765.3|62774.5|62754.5|463
1625788800000|2021-07-09 00:00:00|62782.5|62762.5|62783.9|62763.9|62792.4|62772.4|62765.8|62745.8|821
1625789100000|2021-07-09 00:05:00|62783.7|62763.7|62775.2|62755.2|62791.3|62771.3|62774|62754|673
1625789400000|2021-07-09 00:10:00|62775.4|62755.4|62779.1|62759.1|62788.1|62768.1|62774.7|62754.7|498
1625789700000|2021-07-09 00:15:00|62779|62759|62776.7|62756.7|62782.8|62762.8|62763.8|62743.8|649
1625790000000|2021-07-09 00:20:00|62776.8|62756.8|62783.5|62763.5|62789.7|62769.7|62772|62752|660
1625790300000|2021-07-09 00:25:00|62784|62764|62790.4|62770.4|62792.4|62772.4|62783.2|62763.2|581
1625790600000|2021-07-09 00:30:00|62790.5|62770.5|62804.1|62784.1|62804.3|62784.3|62786.4|62766.4|634
1625790900000|2021-07-09 00:35:00|62804.5|62784.5|62814.3|62794.3|62816.3|62796.3|62799.8|62779.8|572
1625791200000|2021-07-09 00:40:00|62814.4|62794.4|62816.9|62796.9|62822.5|62802.5|62812.4|62792.4|653
1625791500000|2021-07-09 00:45:00|62816.7|62796.7|62819.1|62799.1|62825.8|62805.8|62816.7|62796.7|632
1625791800000|2021-07-09 00:50:00|62819|62799|62806.5|62786.5|62819.2|62799.2|62800.5|62780.5|719
1625792100000|2021-07-09 00:55:00|62806.8|62786.8|62813.3|62793.3|62815.2|62795.2|62798.4|62778.4|736
1625792400000|2021-07-09 01:00:00|62814.7|62794.7|62823|62803|62825.6|62805.6|62810|62790|831
1625792700000|2021-07-09 01:05:00|62823.1|62803.1|62807.1|62787.1|62823.2|62803.2|62806.5|62786.5|750
1625793000000|2021-07-09 01:10:00|62807.5|62787.5|62809|62789|62812.7|62792.7|62797.7|62777.7|673
1625793300000|2021-07-09 01:15:00|62809.5|62789.5|62806|62786|62809.8|62789.8|62800.8|62780.8|750
1625793600000|2021-07-09 01:20:00|62805.8|62785.8|62802.7|62782.7|62805.9|62785.9|62797.6|62777.6|724
1625793900000|2021-07-09 01:25:00|62802.6|62782.6|62810.7|62790.7|62811|62791|62797.8|62777.8|589
1625794200000|2021-07-09 01:30:00|62810.9|62790.9|62806.8|62786.8|62817.1|62797.1|62803.4|62783.4|797
1625794500000|2021-07-09 01:35:00|62807.6|62787.6|62812.1|62792.1|62816.4|62796.4|62803.5|62783.5|815
1625794800000|2021-07-09 01:40:00|62811.5|62791.5|62825|62805|62828.3|62808.3|62811.5|62791.5|794
1625795100000|2021-07-09 01:45:00|62825.3|62805.3|62825.1|62805.1|62830.2|62810.2|62820.2|62800.2|700
1625795400000|2021-07-09 01:50:00|62824.6|62804.6|62832.6|62812.6|62833.1|62813.1|62817.1|62797.1|661
1625795700000|2021-07-09 01:55:00|62832.1|62812.1|62819.7|62799.7|62837.1|62817.1|62817.6|62797.6|757
1625796000000|2021-07-09 02:00:00|62819.9|62799.9|62835.1|62815.1|62838.6|62818.6|62817.3|62797.3|748
1625796300000|2021-07-09 02:05:00|62834.9|62814.9|62836.4|62816.4|62840.6|62820.6|62828.5|62808.5|721
1625796600000|2021-07-09 02:10:00|62836.7|62816.7|62831.9|62811.9|62843.7|62823.7|62830.5|62810.5|726
1625796900000|2021-07-09 02:15:00|62832.3|62812.3|62836.2|62816.2|62841.4|62821.4|62831.2|62811.2|601
1625797200000|2021-07-09 02:20:00|62836.6|62816.6|62836.1|62816.1|62837.6|62817.6|62830.7|62810.7|567
1625797500000|2021-07-09 02:25:00|62835.6|62815.6|62839|62819|62841.5|62821.5|62830.1|62810.1|533
1625797800000|2021-07-09 02:30:00|62839.1|62819.1|62833.5|62813.5|62840.1|62820.1|62830.4|62810.4|647
1625798100000|2021-07-09 02:35:00|62833.6|62813.6|62834|62814|62837.6|62817.6|62830.9|62810.9|614
1625798400000|2021-07-09 02:40:00|62833.5|62813.5|62829.7|62809.7|62833.8|62813.8|62823.3|62803.3|611
1625798700000|2021-07-09 02:45:00|62829.6|62809.6|62832.5|62812.5|62835|62815|62825.6|62805.6|559
1625799000000|2021-07-09 02:50:00|62832.6|62812.6|62830.5|62810.5|62841.3|62821.3|62828.2|62808.2|575
1625799300000|2021-07-09 02:55:00|62830.9|62810.9|62835.6|62815.6|62838.9|62818.9|62827.7|62807.7|533
1625799600000|2021-07-09 03:00:00|62835.3|62815.3|62836.7|62816.7|62842|62822|62833.4|62813.4|512
1625799900000|2021-07-09 03:05:00|62835.9|62815.9|62831.2|62811.2|62837.5|62817.5|62827.9|62807.9|537
1625800200000|2021-07-09 03:10:00|62831.3|62811.3|62829.2|62809.2|62834|62814|62827.4|62807.4|513
1625800500000|2021-07-09 03:15:00|62829.1|62809.1|62835|62815|62835.1|62815.1|62827.8|62807.8|477
1625800800000|2021-07-09 03:20:00|62834.6|62814.6|62841.7|62821.7|62842.3|62822.3|62830.3|62810.3|510
1625801100000|2021-07-09 03:25:00|62841.8|62821.8|62844.5|62824.5|62848.4|62828.4|62837.8|62817.8|562
1625801400000|2021-07-09 03:30:00|62844.4|62824.4|62844.9|62824.9|62847.5|62827.5|62839.6|62819.6|623
1625801700000|2021-07-09 03:35:00|62845.1|62825.1|62833|62813|62845.1|62825.1|62830.1|62810.1|685
1625802000000|2021-07-09 03:40:00|62833.3|62813.3|62834|62814|62836.9|62816.9|62831.8|62811.8|566
1625802300000|2021-07-09 03:45:00|62833.4|62813.4|62834.8|62814.8|62837.2|62817.2|62832.7|62812.7|459
1625802600000|2021-07-09 03:50:00|62835.7|62815.7|62832.4|62812.4|62842.1|62822.1|62831.1|62811.1|511
1625802900000|2021-07-09 03:55:00|62832.2|62812.2|62820.7|62800.7|62833.3|62813.3|62819.8|62799.8|556
1625803200000|2021-07-09 04:00:00|62820.5|62800.5|62825.3|62805.3|62828.1|62808.1|62817.6|62797.6|412
1625803500000|2021-07-09 04:05:00|62825.5|62805.5|62826.9|62806.9|62828.1|62808.1|62820.3|62800.3|396
1625803800000|2021-07-09 04:10:00|62826.8|62806.8|62826.6|62806.6|62831.8|62811.8|62823.5|62803.5|545
1625804100000|2021-07-09 04:15:00|62826.7|62806.7|62842.4|62822.4|62843.2|62823.2|62825.6|62805.6|552
1625804400000|2021-07-09 04:20:00|62842.3|62822.3|62833.3|62813.3|62848.4|62828.4|62830.7|62810.7|524
1625804700000|2021-07-09 04:25:00|62833.1|62813.1|62833.5|62813.5|62836.7|62816.7|62832.4|62812.4|445
1625805000000|2021-07-09 04:30:00|62833.7|62813.7|62836.3|62816.3|62840.3|62820.3|62830.3|62810.3|474
1625805300000|2021-07-09 04:35:00|62836.4|62816.4|62840.3|62820.3|62842.1|62822.1|62836.2|62816.2|460
1625805600000|2021-07-09 04:40:00|62840.5|62820.5|62841.6|62821.6|62841.8|62821.8|62836.9|62816.9|433
1625805900000|2021-07-09 04:45:00|62841.5|62821.5|62840.4|62820.4|62845.6|62825.6|62836.4|62816.4|521
1625806200000|2021-07-09 04:50:00|62840.2|62820.2|62832.1|62812.1|62840.6|62820.6|62828.1|62808.1|539
1625806500000|2021-07-09 04:55:00|62832|62812|62860.9|62840.9|62861.9|62841.9|62830.9|62810.9|664
1625806800000|2021-07-09 05:00:00|62860.8|62840.8|62852.4|62832.4|62861|62841|62851.9|62831.9|817
1625807100000|2021-07-09 05:05:00|62852.7|62832.7|62849.9|62829.9|62853.8|62833.8|62844.9|62824.9|726
1625807400000|2021-07-09 05:10:00|62850|62830|62850.5|62830.5|62853.3|62833.3|62845|62825|794
1625807700000|2021-07-09 05:15:00|62850.6|62830.6|62854.4|62834.4|62856.5|62836.5|62849.1|62829.1|753
1625808000000|2021-07-09 05:20:00|62854.5|62834.5|62852.3|62832.3|62856.3|62836.8|62848.9|62828.9|634
1625808300000|2021-07-09 05:25:00|62852.4|62832.4|62856|62836|62856.1|62836.4|62849.5|62829.5|477
1625808600000|2021-07-09 05:30:00|62856.1|62836.1|62847.6|62827.6|62856.5|62836.5|62844.9|62824.9|657
1625808900000|2021-07-09 05:35:00|62847.7|62827.7|62848|62828|62849|62829|62841.6|62821.6|528
1625809200000|2021-07-09 05:40:00|62847.6|62827.6|62844.5|62824.5|62849.3|62830.7|62838.4|62818.4|618
1625809500000|2021-07-09 05:45:00|62843.5|62823.5|62844.1|62824.1|62851.7|62831.7|62841.5|62821.5|547
1625809800000|2021-07-09 05:50:00|62844.2|62824.2|62841.4|62821.4|62848.8|62828.8|62838.5|62818.5|579
1625810100000|2021-07-09 05:55:00|62841.3|62821.3|62845.9|62825.9|62851.4|62831.4|62840.7|62820.7|659
1625810400000|2021-07-09 06:00:00|62846.2|62826.2|62860.7|62840.7|62863.4|62843.4|62846.1|62826.1|846
1625810700000|2021-07-09 06:05:00|62860.8|62840.8|62853|62838|62865.4|62847.4|62849.9|62833.9|734
1625811000000|2021-07-09 06:10:00|62852.8|62837.8|62860.7|62840.7|62863.4|62844|62843.4|62825.6|791
1625811300000|2021-07-09 06:15:00|62860.5|62840.5|62847.9|62827.9|62865.6|62847|62839.6|62819.6|719
1625811600000|2021-07-09 06:20:00|62847.8|62827.8|62855.3|62840.3|62868.7|62851.2|62842.6|62825.3|727
1625811900000|2021-07-09 06:25:00|62859.5|62839.5|62880.5|62860.5|62882.4|62864.6|62854.7|62838.5|875
1625812200000|2021-07-09 06:30:00|62879.4|62859.4|62889|62869|62892.8|62875.4|62873.1|62854.7|843
1625812500000|2021-07-09 06:35:00|62889.4|62869.4|62885.3|62865.3|62897.6|62880.1|62879.4|62864.2|767
1625812800000|2021-07-09 06:40:00|62885.5|62865.5|62883.6|62868.6|62892.4|62874.8|62871.5|62856.5|770
1625813100000|2021-07-09 06:45:00|62883.7|62868.7|62875.3|62860.3|62887.5|62871.6|62871.1|62853.6|806
1625813400000|2021-07-09 06:50:00|62875.4|62860.4|62874.9|62859.9|62880.1|62861.6|62861.7|62843.9|834
1625813700000|2021-07-09 06:55:00|62874.8|62859.8|62880.9|62865.9|62881.6|62866.6|62855.9|62840.9|830
1625814000000|2021-07-09 07:00:00|62882.8|62867.8|62890|62870|62896.7|62880.7|62882.7|62866.7|934
1625814300000|2021-07-09 07:05:00|62889.7|62869.7|62852.5|62837.5|62897.4|62877.4|62847|62829.3|995
1625814600000|2021-07-09 07:10:00|62853.1|62838.1|62857.8|62837.8|62866.1|62847.6|62837|62817.9|947
1625814900000|2021-07-09 07:15:00|62857.4|62837.4|62855.3|62835.3|62859.7|62839.7|62844|62825.3|867
1625815200000|2021-07-09 07:20:00|62856.3|62836.3|62843.5|62823.5|62857.5|62837.5|62837.3|62817.3|929
1625815500000|2021-07-09 07:25:00|62843.2|62823.2|62868.1|62848.1|62874|62854|62842.9|62822.9|854
1625815800000|2021-07-09 07:30:00|62868|62848|62874.5|62854.5|62883.7|62865.2|62858.6|62839.3|927
1625816100000|2021-07-09 07:35:00|62874.6|62854.6|62870.6|62850.6|62892.6|62874.2|62866.4|62847.9|849
1625816400000|2021-07-09 07:40:00|62870.5|62850.5|62847.7|62827.7|62871.5|62851.5|62837|62817.2|947
1625816700000|2021-07-09 07:45:00|62847.8|62827.8|62819.1|62799.1|62864.3|62846.1|62813.2|62793.2|934
1625817000000|2021-07-09 07:50:00|62819.4|62799.4|62820.1|62800.1|62830.6|62812.7|62805|62785|938
1625817300000|2021-07-09 07:55:00|62820.3|62800.3|62819.1|62799.1|62821.5|62803.1|62809.9|62790.4|777
1625817600000|2021-07-09 08:00:00|62819|62799|62795.4|62775.4|62831.6|62811.6|62789.9|62769.9|951
1625817900000|2021-07-09 08:05:00|62793.7|62773.7|62807.4|62787.4|62814.1|62796.8|62783.2|62764.6|883
1625818200000|2021-07-09 08:10:00|62807.1|62787.1|62806|62786|62814|62796.2|62793.6|62773.9|829
1625818500000|2021-07-09 08:15:00|62807|62787|62831.3|62811.3|62836.5|62816.5|62807|62787|831
1625818800000|2021-07-09 08:20:00|62830.7|62810.7|62820.6|62800.6|62831.2|62813.5|62805.9|62787|812
1625819100000|2021-07-09 08:25:00|62820.4|62800.4|62824.7|62804.7|62830.1|62811.6|62812.5|62792.5|849
1625819400000|2021-07-09 08:30:00|62824.8|62804.8|62808.3|62788.3|62829.3|62809.3|62805.4|62785.5|762
1625819700000|2021-07-09 08:35:00|62808.1|62788.1|62814.1|62794.1|62835.9|62815.9|62807.7|62787.7|765
1625820000000|2021-07-09 08:40:00|62814.3|62794.3|62821.6|62801.6|62823.9|62804.3|62805.8|62785.8|801
1625820300000|2021-07-09 08:45:00|62822.4|62802.4|62830.1|62810.1|62839.6|62821.9|62819.1|62801|770
1625820600000|2021-07-09 08:50:00|62829.6|62809.6|62830.9|62815.9|62834.5|62816.5|62818.6|62799.6|656
1625820900000|2021-07-09 08:55:00|62831|62816|62859.4|62839.4|62863.1|62844|62831|62813.3|790
1625821200000|2021-07-09 09:00:00|62859.6|62839.6|62850.5|62830.5|62877.1|62859.5|62843.6|62823.6|939
1625821500000|2021-07-09 09:05:00|62851.7|62831.7|62856.7|62841.7|62864|62844|62841.8|62821.8|845
1625821800000|2021-07-09 09:10:00|62856.6|62841.6|62834.2|62819.2|62862.2|62843.5|62830|62812.5|885
1625822100000|2021-07-09 09:15:00|62836.7|62816.7|62832.6|62817.6|62840.4|62823.8|62816|62798.6|865
1625822400000|2021-07-09 09:20:00|62831.5|62816.5|62852.2|62832.2|62852.2|62834.4|62828.3|62811.1|788
1625822700000|2021-07-09 09:25:00|62849.7|62834.7|62846.6|62831.6|62853.2|62838.2|62841.9|62826.3|823
1625823000000|2021-07-09 09:30:00|62846.7|62831.7|62822.8|62807.8|62847.3|62832.3|62821.5|62805.2|770
1625823300000|2021-07-09 09:35:00|62822.9|62807.9|62806.4|62791.4|62831.5|62815.8|62806.4|62791.4|764
1625823600000|2021-07-09 09:40:00|62808.7|62793.7|62795|62775|62812.7|62797.7|62786.7|62771.7|756
1625823900000|2021-07-09 09:45:00|62795.1|62775.1|62801.5|62786.5|62804.2|62788|62789.6|62772.9|722
1625824200000|2021-07-09 09:50:00|62801.4|62786.4|62760.5|62745.5|62801.4|62786.4|62758.6|62741.5|819
1625824500000|2021-07-09 09:55:00|62760.3|62745.3|62732.2|62717.2|62761.5|62745.3|62731|62714.6|895
1625824800000|2021-07-09 10:00:00|62731.8|62716.8|62720.1|62705.1|62738.6|62720.9|62711.3|62694.2|898
1625825100000|2021-07-09 10:05:00|62720.2|62705.2|62722.7|62707.7|62726.4|62711.4|62712.6|62697.1|856
1625825400000|2021-07-09 10:10:00|62722.5|62707.5|62723.9|62708.9|62729.9|62713.9|62717.2|62699.5|839
1625825700000|2021-07-09 10:15:00|62723.8|62708.8|62710.5|62695.5|62727.4|62710.4|62708.4|62690.5|763
1625826000000|2021-07-09 10:20:00|62710.2|62695.2|62718.3|62703.3|62725.5|62710.5|62704.1|62688.7|820
1625826300000|2021-07-09 10:25:00|62718.4|62703.4|62720.5|62705.5|62721.3|62705.5|62700.6|62683.2|731
1625826600000|2021-07-09 10:30:00|62720.9|62705.9|62714.6|62699.6|62726|62709.2|62704.7|62687.7|718
1625826900000|2021-07-09 10:35:00|62713.3|62698.3|62697.4|62682.4|62718.3|62703|62693.6|62677|730
1625827200000|2021-07-09 10:40:00|62697.1|62682.1|62710|62695|62712.9|62695.6|62697.1|62682.1|585
1625827500000|2021-07-09 10:45:00|62709.9|62694.9|62705.6|62690.6|62712.1|62697.1|62700|62685|649
1625827800000|2021-07-09 10:50:00|62705.8|62690.8|62710.3|62695.3|62715.9|62700.2|62701.4|62686.4|700
1625828100000|2021-07-09 10:55:00|62710.2|62695.2|62725.2|62710.2|62736.6|62721.6|62705.2|62688.8|817
1625828400000|2021-07-09 11:00:00|62725.3|62710.3|62705.4|62690.4|62735|62720|62705.1|62690.1|794
1625828700000|2021-07-09 11:05:00|62705.7|62690.7|62710.2|62695.2|62717.4|62702.4|62702.6|62687.3|723
1625829000000|2021-07-09 11:10:00|62710.3|62695.3|62694.7|62679.7|62711.1|62696.1|62692.1|62677.1|730
1625829300000|2021-07-09 11:15:00|62694.6|62679.6|62699.9|62684.9|62716|62698.4|62689.3|62674.3|739
1625829600000|2021-07-09 11:20:00|62700|62685|62713.7|62698.7|62714|62699|62700|62684.3|751
1625829900000|2021-07-09 11:25:00|62713.8|62698.8|62721.9|62706.9|62731.9|62716.9|62712.3|62696.1|741
1625830200000|2021-07-09 11:30:00|62722.4|62707.4|62714.7|62699.7|62732.8|62717.8|62711.7|62696.6|766
1625830500000|2021-07-09 11:35:00|62714.9|62699.9|62704.9|62689.9|62719.8|62704.8|62704.5|62687.5|760
1625830800000|2021-07-09 11:40:00|62705|62690|62705.7|62690.7|62710|62695|62690.8|62675.8|768
1625831100000|2021-07-09 11:45:00|62705.6|62690.6|62697.3|62682.3|62707.5|62692.5|62689.7|62674.3|855
1625831400000|2021-07-09 11:50:00|62697.1|62682.1|62709.3|62694.3|62716|62701|62694.9|62679.9|826
1625831700000|2021-07-09 11:55:00|62709.5|62694.5|62733.9|62718.9|62734.7|62719.7|62708|62693|878
1625832000000|2021-07-09 12:00:00|62732|62717|62717.7|62702.7|62734|62719|62712.9|62697.9|838
1625832300000|2021-07-09 12:05:00|62717.5|62702.5|62721.6|62706.6|62722.1|62707.1|62711.8|62696.8|787
1625832600000|2021-07-09 12:10:00|62721.7|62706.7|62719.1|62704.1|62734.7|62719.7|62711.3|62696.3|828
1625832900000|2021-07-09 12:15:00|62718.3|62703.3|62708.5|62693.5|62728.3|62712.4|62706.7|62691.7|757
1625833200000|2021-07-09 12:20:00|62709.3|62694.3|62715.9|62700.9|62723.5|62708.5|62707.2|62692.2|729
1625833500000|2021-07-09 12:25:00|62716.5|62701.5|62705.9|62690.9|62721.8|62704.1|62704.9|62689.9|753
1625833800000|2021-07-09 12:30:00|62704.6|62689.6|62691.2|62676.2|62709.9|62694.9|62688.5|62672.7|846
1625834100000|2021-07-09 12:35:00|62691.5|62676.5|62697.8|62682.8|62706.1|62691.1|62690.8|62675.8|788
1625834400000|2021-07-09 12:40:00|62697.7|62682.7|62700.9|62685.9|62705.2|62690.2|62693.7|62678.7|764
1625834700000|2021-07-09 12:45:00|62701.9|62686.9|62682.3|62667.3|62707.1|62690.4|62666.6|62649|862
1625835000000|2021-07-09 12:50:00|62682.2|62667.2|62677.8|62662.8|62689.5|62672.3|62676.1|62661.1|784
1625835300000|2021-07-09 12:55:00|62677.9|62662.9|62665.5|62650.5|62683.4|62668.4|62665.2|62650|785
1625835600000|2021-07-09 13:00:00|62665.8|62650.8|62659.8|62644.8|62681.5|62665.5|62657.2|62640.4|851
1625835900000|2021-07-09 13:05:00|62659.1|62644.1|62669.1|62654.1|62669.1|62654.1|62654.6|62638.6|792
1625836200000|2021-07-09 13:10:00|62669.5|62654.5|62684.2|62669.2|62689.6|62672|62664.8|62648.5|737
1625836500000|2021-07-09 13:15:00|62684|62669|62683.5|62668.5|62699.5|62681.5|62681.5|62664.4|704
1625836800000|2021-07-09 13:20:00|62686.3|62666.3|62677.5|62662.5|62698.2|62680.5|62677.5|62662.5|645
1625837100000|2021-07-09 13:25:00|62676.9|62661.9|62677.4|62657.4|62677.4|62661.9|62662.6|62646.3|563
1625837400000|2021-07-09 13:30:00|62676.7|62656.7|62665.2|62650.2|62680.9|62663.7|62661.6|62644.2|651
1625837700000|2021-07-09 13:35:00|62665.3|62650.3|62666.3|62646.3|62674.4|62656.6|62659.4|62641.5|603
1625838000000|2021-07-09 13:40:00|62666.8|62646.8|62678.3|62663.3|62686.7|62668.6|62665|62645.1|685
1625838300000|2021-07-09 13:45:00|62678.5|62663.5|62699.1|62684.1|62713.4|62695.1|62672.5|62657.5|725
1625838600000|2021-07-09 13:50:00|62699.7|62684.7|62689.8|62674.8|62700.2|62685.2|62681.9|62664.4|854
1625838900000|2021-07-09 13:55:00|62689.7|62674.7|62682|62662|62696.5|62679.3|62676.3|62659.2|862
1625839200000|2021-07-09 14:00:00|62681.8|62661.8|62697.3|62682.3|62710.4|62692.4|62674|62659|949
1625839500000|2021-07-09 14:05:00|62697.5|62682.5|62692.9|62677.9|62706.5|62691.4|62685.6|62670.6|883
1625839800000|2021-07-09 14:10:00|62693|62678|62679.8|62664.8|62698.4|62683.4|62676.8|62659.5|768
1625840100000|2021-07-09 14:15:00|62680.3|62665.3|62680|62665|62685.8|62668.9|62667|62648.9|862
1625840400000|2021-07-09 14:20:00|62679.7|62664.7|62682.9|62667.9|62685.6|62669.1|62676.6|62659.4|791
1625840700000|2021-07-09 14:25:00|62683.2|62668.2|62679.7|62664.7|62702|62682.8|62671.7|62654.8|781
1625841000000|2021-07-09 14:30:00|62679.5|62664.5|62671.2|62651.2|62686|62669.1|62668.8|62650.5|817
1625841300000|2021-07-09 14:35:00|62668.1|62653.1|62675.1|62660.1|62676|62661|62660.8|62644|773
1625841600000|2021-07-09 14:40:00|62675|62660|62661.1|62646.1|62675.1|62660.1|62661.1|62646.1|779
1625841900000|2021-07-09 14:45:00|62661.4|62646.4|62657.5|62642.5|62668.4|62653.4|62649.7|62634.7|797
1625842200000|2021-07-09 14:50:00|62655.2|62640.2|62638|62623|62655.2|62640.2|62632.1|62616.1|839
1625842500000|2021-07-09 14:55:00|62637.9|62622.9|62686|62671|62696.6|62679.5|62636|62619|1085
1625842800000|2021-07-09 15:00:00|62686.3|62671.3|62718.8|62698.8|62722.3|62703.9|62683|62668|994
1625843100000|2021-07-09 15:05:00|62718.7|62698.7|62712.3|62697.3|62724.7|62707.4|62707.3|62692.3|776
1625843400000|2021-07-09 15:10:00|62712.4|62697.4|62699|62684|62716.4|62701.1|62694.1|62678.6|773
1625843700000|2021-07-09 15:15:00|62698.9|62683.9|62686.5|62671.5|62707.3|62690.9|62680.6|62662.7|872
1625844000000|2021-07-09 15:20:00|62686.3|62671.3|62695.5|62680.5|62723.3|62703.3|62678.9|62661.9|840
1625844300000|2021-07-09 15:25:00|62695.3|62680.3|62731.8|62711.8|62733.4|62716.1|62694.8|62679.8|822
1625844600000|2021-07-09 15:30:00|62729.8|62714.8|62709.9|62689.9|62736.2|62720.2|62704.7|62686.7|855
1625844900000|2021-07-09 15:35:00|62709.8|62689.8|62714.4|62694.4|62719|62701.6|62705|62686.8|742
1625845200000|2021-07-09 15:40:00|62714.6|62694.6|62707.4|62692.4|62714.6|62697.7|62702|62685.6|611
1625845500000|2021-07-09 15:45:00|62707.5|62692.5|62708.3|62693.3|62717|62702|62695.9|62679.4|640
1625845800000|2021-07-09 15:50:00|62708.1|62693.1|62707.9|62692.9|62711|62693.4|62699.9|62681.9|597
1625846100000|2021-07-09 15:55:00|62708|62693|62710.2|62695.2|62723.4|62706.6|62705.9|62690.6|683
1625846400000|2021-07-09 16:00:00|62709.6|62694.6|62706.7|62686.7|62713.7|62695.6|62696.4|62678.1|658
1625846700000|2021-07-09 16:05:00|62706.2|62686.2|62698.5|62683.5|62708.3|62688.7|62697.8|62680|565
1625847000000|2021-07-09 16:10:00|62698.1|62683.1|62693|62678|62704.1|62686.6|62692.1|62673.2|542
1625847300000|2021-07-09 16:15:00|62695|62675|62691.2|62671.2|62699.9|62680.6|62686.3|62668.2|597
1625847600000|2021-07-09 16:20:00|62691.8|62671.8|62681|62666|62694.5|62677.2|62679.6|62661.6|544
1625847900000|2021-07-09 16:25:00|62680.8|62665.8|62673.2|62653.2|62682.2|62665.9|62671.5|62653.2|495
1625848200000|2021-07-09 16:30:00|62673.3|62653.3|62673|62653|62676.3|62659|62667.4|62649.5|532
1625848500000|2021-07-09 16:35:00|62673.4|62653.4|62665|62650|62673.9|62655.9|62660.1|62642.4|620
1625848800000|2021-07-09 16:40:00|62665.2|62650.2|62663.6|62648.6|62678|62660.6|62663.6|62645.4|591
1625849100000|2021-07-09 16:45:00|62663.9|62648.9|62680.2|62660.2|62684.5|62665.9|62663.9|62645.9|546
1625849400000|2021-07-09 16:50:00|62680.4|62660.4|62680.1|62660.1|62683.8|62665.9|62678.1|62659.5|442
1625849700000|2021-07-09 16:55:00|62680|62660|62669|62654|62683.2|62664.9|62667.2|62649.2|617
1625850000000|2021-07-09 17:00:00|62668.8|62653.8|62663.6|62643.6|62674.7|62657.5|62657.8|62640.1|545
1625850300000|2021-07-09 17:05:00|62662.6|62642.6|62661.4|62646.4|62676.1|62656.1|62659.5|62642.5|490
1625850600000|2021-07-09 17:10:00|62660.7|62645.7|62663.3|62643.3|62666.9|62649.8|62659.1|62641.7|532
1625850900000|2021-07-09 17:15:00|62663.8|62643.8|62663|62643|62669.4|62650.3|62660.6|62642.9|428
1625851200000|2021-07-09 17:20:00|62662.9|62642.9|62669.7|62654.7|62676.1|62658.6|62660.4|62642.5|374
1625851500000|2021-07-09 17:25:00|62670|62655|62669.2|62654.2|62675.3|62658|62669.2|62651|368
1625851800000|2021-07-09 17:30:00|62669|62654|62668.4|62648.4|62672.8|62654.8|62663.8|62645.8|412
1625852100000|2021-07-09 17:35:00|62668.5|62648.5|62662.5|62642.5|62669.2|62652|62660.5|62642.2|311
1625852400000|2021-07-09 17:40:00|62662.7|62642.7|62659|62639|62666|62646.1|62655.5|62635.5|392
1625852700000|2021-07-09 17:45:00|62659.6|62639.6|62652|62632|62661.5|62641.5|62648.9|62630|440
1625853000000|2021-07-09 17:50:00|62652.1|62632.1|62655.8|62635.8|62656.5|62636.5|62649|62630.9|401
1625853300000|2021-07-09 17:55:00|62655.9|62635.9|62644|62624|62656.3|62638.7|62643.6|62623.6|396
1625853600000|2021-07-09 18:00:00|62644.2|62624.2|62650.5|62630.5|62651.3|62633.2|62638.2|62619.7|485
1625853900000|2021-07-09 18:05:00|62650.4|62630.4|62624.9|62604.9|62651.7|62634.1|62622.4|62602.4|405
1625854200000|2021-07-09 18:10:00|62625.8|62605.8|62629.6|62609.6|62632.1|62612.6|62622|62603.3|485
1625854500000|2021-07-09 18:15:00|62628.4|62608.4|62638.3|62618.3|62638.8|62621|62624.9|62607|350
1625854800000|2021-07-09 18:20:00|62638.2|62618.2|62637.9|62617.9|62640.7|62621.8|62634.4|62615.6|290
1625855100000|2021-07-09 18:25:00|62637.8|62617.8|62632.1|62612.1|62638.4|62620.7|62627.7|62610.8|377
1625855400000|2021-07-09 18:30:00|62632.2|62612.2|62635.3|62615.3|62639.7|62621.4|62628.8|62611.5|494
1625855700000|2021-07-09 18:35:00|62633.9|62613.9|62625.9|62605.9|62636.1|62619.1|62620.6|62603|524
1625856000000|2021-07-09 18:40:00|62625.8|62605.8|62621.2|62606.2|62633.9|62615.8|62619.6|62602.4|504
1625856300000|2021-07-09 18:45:00|62621.3|62606.3|62622.6|62607.6|62632.1|62614.6|62620.8|62603.3|460
1625856600000|2021-07-09 18:50:00|62622.5|62607.5|62635.9|62615.9|62636.7|62616.7|62621.8|62603.8|414
1625856900000|2021-07-09 18:55:00|62635.6|62615.6|62630.9|62610.9|62635.6|62617.4|62625.6|62606.1|473
1625857200000|2021-07-09 19:00:00|62631.5|62611.5|62632.7|62617.7|62640.1|62623.8|62625.5|62607.6|580
1625857500000|2021-07-09 19:05:00|62632.5|62617.5|62630.8|62610.8|62635.3|62618.4|62627.6|62609.6|419
1625857800000|2021-07-09 19:10:00|62630.9|62610.9|62635.8|62615.8|62637.2|62620.5|62626.4|62608.5|364
1625858100000|2021-07-09 19:15:00|62635.6|62615.6|62633.3|62613.3|62636.5|62619.2|62627|62608.8|336
1625858400000|2021-07-09 19:20:00|62633|62613|62632.1|62612.1|62634.1|62618.4|62628.4|62609.6|351
1625858700000|2021-07-09 19:25:00|62631.8|62611.8|62624.9|62609.9|62633.9|62616.6|62624|62605|352
1625859000000|2021-07-09 19:30:00|62626.3|62606.3|62626.5|62606.5|62628.6|62610.5|62624.2|62604.6|373
1625859300000|2021-07-09 19:35:00|62626.3|62606.3|62626.7|62606.7|62628.9|62608.9|62618.6|62598.6|310
1625859600000|2021-07-09 19:40:00|62626.4|62606.4|62624.4|62604.4|62628.2|62608.2|62623.3|62603.3|262
1625859900000|2021-07-09 19:45:00|62624.3|62604.3|62625.1|62605.1|62626.5|62609.2|62616.9|62598.9|376
1625860200000|2021-07-09 19:50:00|62623.1|62608.1|62626.5|62606.5|62627.5|62608.1|62620.2|62600.2|446
1625860500000|2021-07-09 19:55:00|62625.4|62605.4|62612.6|62592.6|62626.5|62608.5|62609.8|62589.8|614
1625860800000|2021-07-09 20:00:00|62612.4|62592.4|62617.3|62597.3|62620.5|62600.5|62607.8|62587.8|531
1625861100000|2021-07-09 20:05:00|62616.8|62596.8|62615|62595|62618.5|62598.5|62610.8|62590.8|384
1625861400000|2021-07-09 20:10:00|62615.6|62595.6|62614.1|62594.1|62621|62601|62611.9|62591.9|319
1625861700000|2021-07-09 20:15:00|62614.4|62594.4|62613.2|62593.2|62616.6|62596.6|62611.6|62591.6|268
1625862000000|2021-07-09 20:20:00|62613.3|62593.3|62617.7|62597.7|62619.2|62599.2|62607.5|62587.5|202
1625862300000|2021-07-09 20:25:00|62617.5|62597.5|62615.8|62600.8|62621.2|62602.6|62612.7|62594.8|235
1625862600000|2021-07-09 20:30:00|62618.8|62598.8|62625.2|62605.2|62627.7|62607.7|62613.7|62595.6|237
1625862900000|2021-07-09 20:35:00|62623.1|62603.1|62623|62603|62623.3|62603.3|62615.1|62595.8|399
1625863200000|2021-07-09 20:40:00|62622.8|62602.8|62621.3|62601.3|62624.2|62604.2|62615.7|62596.5|340
1625863500000|2021-07-09 20:45:00|62620.7|62600.7|62618.7|62598.7|62624.9|62604.9|62613.2|62593.2|454
1625863800000|2021-07-09 20:50:00|62615.1|62595.1|62629.4|62609.4|62630.9|62610.9|62615.1|62595.1|472
1625864100000|2021-07-09 20:55:00|62628.1|62608.1|62630|62610|62637|62617|62625|62605|373
1626033600000|2021-07-11 20:00:00|62692.2|62585.2|62674.6|62568.4|62692.2|62585.2|62674.6|62568.4|2
1626033900000|2021-07-11 20:05:00|62674.9|62568.5|62674.9|62568.5|62674.9|62568.5|62674.9|62568.5|1
1626034200000|2021-07-11 20:10:00|62692.2|62585.2|62692.2|62585.2|62692.2|62585.2|62692.2|62585.2|1
1626034500000|2021-07-11 20:15:00|62674.9|62568.5|62674.6|62568.4|62674.9|62568.5|62674.6|62568.4|2
1626034800000|2021-07-11 20:20:00|62690.9|62583.9|62674.6|62568.4|62690.9|62583.9|62674.6|62568.4|3
1626035100000|2021-07-11 20:25:00|62692.2|62585.2|62674.9|62568.5|62692.2|62585.2|62674.6|62568.4|4
1626035400000|2021-07-11 20:30:00|62674.6|62568.4|62674.6|62568.4|62674.6|62568.4|62674.6|62568.4|1
1626035700000|2021-07-11 20:35:00|62674.9|62568.5|62674.9|62568.5|62674.9|62568.5|62674.9|62568.5|1
1626036000000|2021-07-11 20:40:00|62672.9|62570.6|62672.9|62570.6|62672.9|62570.6|62672.9|62570.6|1
1626036300000|2021-07-11 20:45:00|62678.2|62571.2|62672.9|62570.6|62678.2|62571.2|62672.9|62570.6|2
1626036600000|2021-07-11 20:50:00|62678.1|62571.1|62670.9|62563.9|62702|62595|62670.9|62563.9|3
1626036900000|2021-07-11 20:55:00|62667.1|62571.1|62672.7|62570.5|62672.9|62585.7|62663.8|62570.5|15
1626037200000|2021-07-11 21:00:00|62672.9|62570.6|62694.9|62587.9|62694.9|62587.9|62653.2|62559.9|9
1626037500000|2021-07-11 21:05:00|62666.1|62568.1|62643.1|62613.1|62666.1|62616.2|62622.9|62568.1|33
1626037800000|2021-07-11 21:10:00|62644.4|62614.4|62645.3|62615.3|62646.3|62616.3|62640.1|62610.1|20
1626038100000|2021-07-11 21:15:00|62645.4|62615.4|62645.4|62615.4|62648.7|62618.7|62645.4|62615.4|22
1626038400000|2021-07-11 21:20:00|62645.3|62615.3|62646.5|62616.5|62653.7|62623.7|62645|62615|38
1626038700000|2021-07-11 21:25:00|62646.3|62616.3|62645.3|62615.3|62647.7|62617.7|62642.3|62612.3|25
1626039000000|2021-07-11 21:30:00|62646.6|62616.6|62647.3|62617.3|62648.2|62618.2|62642|62612|66
1626039300000|2021-07-11 21:35:00|62646.8|62616.8|62648.4|62618.4|62648.4|62618.4|62644.6|62614.6|36
1626039600000|2021-07-11 21:40:00|62648.3|62618.3|62647.8|62617.8|62648.4|62618.4|62644.1|62614.1|29
1626039900000|2021-07-11 21:45:00|62647.6|62617.6|62647.6|62617.6|62649.4|62619.4|62643|62613|104
1626040200000|2021-07-11 21:50:00|62647.8|62617.8|62645.2|62615.2|62648.9|62618.9|62641.6|62611.6|104
1626040500000|2021-07-11 21:55:00|62644.6|62614.6|62636.6|62606.6|62646.2|62616.2|62632|62602|41
1626040800000|2021-07-11 22:00:00|62633.4|62603.4|62643.6|62610.1|62675.3|62642.1|62631.4|62596.2|591
1626041100000|2021-07-11 22:05:00|62643.7|62610.3|62664.8|62644.8|62674.6|62646.7|62638.2|62604.8|558
1626041400000|2021-07-11 22:10:00|62664.6|62644.6|62656.2|62634.6|62677|62657|62652|62629.2|454
1626041700000|2021-07-11 22:15:00|62656.8|62634|62650.7|62630.7|62657|62637|62644.1|62624.1|309
1626042000000|2021-07-11 22:20:00|62651.4|62631.4|62647.2|62627.2|62652.6|62632.6|62641.6|62621.6|315
1626042300000|2021-07-11 22:25:00|62647.1|62627.1|62643.4|62623.4|62647.5|62627.5|62636.7|62616.7|300
1626042600000|2021-07-11 22:30:00|62643.2|62623.2|62639.7|62619.7|62652.9|62632.9|62636.7|62616.7|496
1626042900000|2021-07-11 22:35:00|62639|62619|62636.2|62616.2|62640.9|62620.9|62633.5|62613.5|295
1626043200000|2021-07-11 22:40:00|62636|62616|62637.4|62617.4|62641.4|62621.4|62634.6|62614.6|313
1626043500000|2021-07-11 22:45:00|62637.7|62617.7|62639.1|62619.1|62641.6|62621.6|62632.3|62612.3|278
1626043800000|2021-07-11 22:50:00|62640.7|62620.7|62631.9|62611.9|62640.9|62620.9|62630.1|62610.1|255
1626044100000|2021-07-11 22:55:00|62632|62612|62633.9|62613.9|62635.4|62615.4|62630.1|62610.1|230
1626044400000|2021-07-11 23:00:00|62634.1|62614.1|62645.4|62625.4|62648.3|62628.3|62632.1|62612.1|329
1626044700000|2021-07-11 23:05:00|62645.2|62625.2|62639|62619|62649.1|62629.1|62637.5|62617.5|325
1626045000000|2021-07-11 23:10:00|62639.2|62619.2|62645.4|62625.4|62648.8|62628.8|62637.3|62617.3|283
1626045300000|2021-07-11 23:15:00|62645.7|62625.7|62654.4|62634.4|62663.8|62643.8|62644.2|62624.2|445
1626045600000|2021-07-11 23:20:00|62653.7|62633.7|62656.5|62636.5|62664.7|62644.7|62651.1|62631.1|395
1626045900000|2021-07-11 23:25:00|62656.8|62636.8|62651.4|62631.4|62656.9|62636.9|62650.6|62630.6|283
1626046200000|2021-07-11 23:30:00|62650.4|62630.4|62647.5|62627.5|62656|62636|62645.6|62625.6|344
1626046500000|2021-07-11 23:35:00|62647.4|62627.4|62651|62631|62656.2|62636.2|62646.9|62626.9|264
1626046800000|2021-07-11 23:40:00|62651.2|62631.2|62656|62636|62656.4|62636.4|62647.7|62627.7|345
1626047100000|2021-07-11 23:45:00|62656.4|62636.4|62660.7|62640.7|62662.3|62642.3|62652.6|62632.6|328
1626047400000|2021-07-11 23:50:00|62661.1|62641.1|62655.8|62635.8|62662.5|62642.5|62653.7|62633.7|345
1626047700000|2021-07-11 23:55:00|62656|62636|62649.8|62629.8|62656.1|62636.1|62646.6|62626.6|354
1626048000000|2021-07-12 00:00:00|62649.9|62629.9|62647.6|62627.6|62654.5|62636.8|62644.4|62624.4|663
1626048300000|2021-07-12 00:05:00|62647.8|62627.8|62647.7|62627.7|62653.8|62633.8|62642.4|62622.4|513
1626048600000|2021-07-12 00:10:00|62647.8|62627.8|62631.9|62611.9|62647.9|62627.9|62631.6|62611.6|554
1626048900000|2021-07-12 00:15:00|62631.7|62611.7|62632.7|62612.7|62641|62621|62630.2|62610.2|542
1626049200000|2021-07-12 00:20:00|62632.6|62612.6|62645.2|62625.2|62647.3|62627.3|62632.4|62612.4|564
1626049500000|2021-07-12 00:25:00|62644.8|62624.8|62637.6|62617.6|62644.8|62624.8|62636.7|62616.7|438
1626049800000|2021-07-12 00:30:00|62637.5|62617.5|62632.4|62612.4|62641.6|62621.6|62631.9|62611.9|442
1626050100000|2021-07-12 00:35:00|62632.7|62612.7|62636.8|62616.8|62637.9|62617.9|62631.9|62611.9|388
1626050400000|2021-07-12 00:40:00|62636|62616|62638.4|62618.4|62642.9|62622.9|62634.5|62614.5|452
1626050700000|2021-07-12 00:45:00|62638.2|62618.2|62636.3|62616.3|62642.9|62622.9|62634.6|62614.6|413
1626051000000|2021-07-12 00:50:00|62636.2|62616.2|62639.8|62619.8|62640.3|62620.3|62632.9|62612.9|498
1626051300000|2021-07-12 00:55:00|62641|62621|62635.1|62615.1|62643.3|62623.3|62632.8|62612.8|557
1626051600000|2021-07-12 01:00:00|62635.3|62615.3|62626.3|62606.3|62638.5|62618.5|62626.3|62606.3|642
1626051900000|2021-07-12 01:05:00|62626.4|62606.4|62630.3|62610.3|62633.5|62613.5|62622.8|62602.8|719
1626052200000|2021-07-12 01:10:00|62629.2|62609.2|62625.2|62605.2|62633.5|62613.5|62623.6|62603.6|626
1626052500000|2021-07-12 01:15:00|62625.1|62605.1|62618.6|62598.6|62633.7|62613.7|62616.9|62596.9|696
1626052800000|2021-07-12 01:20:00|62619|62599|62616.8|62596.8|62619.7|62599.7|62611|62591|668
1626053100000|2021-07-12 01:25:00|62616.7|62596.7|62611.7|62591.7|62623.2|62603.2|62611.7|62591.7|622
1626053400000|2021-07-12 01:30:00|62612.7|62592.7|62622.6|62602.6|62626|62606|62610.3|62590.3|669
1626053700000|2021-07-12 01:35:00|62622.9|62602.9|62637.9|62617.9|62641.5|62621.5|62621.8|62601.8|619
1626054000000|2021-07-12 01:40:00|62637.7|62617.7|62651.1|62631.1|62652.1|62632.1|62635.5|62615.5|568
1626054300000|2021-07-12 01:45:00|62651|62631|62658|62638|62662.1|62642.1|62649.3|62629.3|629
1626054600000|2021-07-12 01:50:00|62657.4|62637.4|62662.6|62642.6|62663.1|62643.1|62648.8|62628.8|678
1626054900000|2021-07-12 01:55:00|62662.5|62642.5|62663.9|62643.9|62665.4|62645.4|62658.8|62638.8|626
1626055200000|2021-07-12 02:00:00|62663.8|62643.8|62656.3|62636.3|62663.9|62643.9|62653.4|62633.4|644
1626055500000|2021-07-12 02:05:00|62656.2|62636.2|62667.6|62647.6|62671.4|62651.4|62653.6|62633.6|548
1626055800000|2021-07-12 02:10:00|62667.3|62647.3|62655.5|62635.5|62668|62648|62655.3|62635.3|501
1626056100000|2021-07-12 02:15:00|62655.9|62635.9|62657.7|62637.7|62663.8|62643.8|62649.9|62629.9|471
1626056400000|2021-07-12 02:20:00|62657.6|62637.6|62655.2|62635.2|62660|62640|62653.9|62633.9|477
1626056700000|2021-07-12 02:25:00|62655.7|62635.7|62647.2|62627.2|62658.4|62638.4|62646.9|62626.9|504
1626057000000|2021-07-12 02:30:00|62647.1|62627.1|62648.6|62628.6|62650.4|62630.4|62638.8|62618.8|629
1626057300000|2021-07-12 02:35:00|62648.7|62628.7|62649.6|62629.6|62655.7|62635.7|62648.3|62628.3|495
1626057600000|2021-07-12 02:40:00|62649.5|62629.5|62639.4|62619.4|62654.2|62634.2|62639.3|62619.3|412
1626057900000|2021-07-12 02:45:00|62639.3|62619.3|62641.7|62621.7|62644.4|62624.4|62637.9|62617.9|426
1626058200000|2021-07-12 02:50:00|62641.4|62621.4|62642.5|62622.5|62645|62625|62638.9|62618.9|452
1626058500000|2021-07-12 02:55:00|62642.4|62622.4|62655.5|62635.5|62658.4|62638.4|62641.6|62621.6|509
1626058800000|2021-07-12 03:00:00|62655.4|62635.4|62655.7|62635.7|62657.9|62639|62654|62634|441
1626059100000|2021-07-12 03:05:00|62655.6|62635.6|62652|62632|62656.3|62636.3|62647|62627|397
1626059400000|2021-07-12 03:10:00|62651|62631|62656.2|62636.2|62657.3|62637.3|62650.7|62630.7|337
1626059700000|2021-07-12 03:15:00|62655.9|62635.9|62659.1|62639.1|62659.5|62639.5|62654.1|62634.1|324
1626060000000|2021-07-12 03:20:00|62659.2|62639.2|62663.8|62643.8|62664.5|62644.5|62657.9|62637.9|295
1626060300000|2021-07-12 03:25:00|62664.1|62644.1|62664.2|62644.2|62669.3|62649.3|62660.9|62640.9|486
1626060600000|2021-07-12 03:30:00|62664.1|62644.1|62666.2|62646.2|62669.1|62649.1|62659.8|62639.8|364
1626060900000|2021-07-12 03:35:00|62666.1|62646.1|62669.2|62649.2|62672.5|62652.5|62666|62646|495
1626061200000|2021-07-12 03:40:00|62669.4|62649.4|62668.9|62648.9|62675.2|62655.2|62667.3|62648.2|335
1626061500000|2021-07-12 03:45:00|62668.6|62648.6|62668|62653|62672.2|62653.5|62668|62648.1|338
1626061800000|2021-07-12 03:50:00|62670.7|62650.7|62670.9|62650.9|62672.5|62652.5|62666.2|62646.2|395
1626062100000|2021-07-12 03:55:00|62670.8|62650.8|62666.8|62646.8|62675|62655|62666.4|62646.4|404
1626062400000|2021-07-12 04:00:00|62666.7|62646.7|62685.9|62665.9|62687.1|62667.1|62666.6|62646.6|507
1626062700000|2021-07-12 04:05:00|62685.5|62665.5|62682.6|62662.6|62686.2|62666.2|62681.3|62661.3|489
1626063000000|2021-07-12 04:10:00|62682.2|62662.2|62685.1|62665.1|62685.9|62665.9|62679.9|62659.9|371
1626063300000|2021-07-12 04:15:00|62685.2|62665.2|62686.2|62666.2|62687.9|62667.9|62683.9|62663.9|373
1626063600000|2021-07-12 04:20:00|62686.1|62666.1|62682.9|62662.9|62687.7|62667.7|62681.3|62661.3|294
1626063900000|2021-07-12 04:25:00|62683|62663|62670.4|62650.4|62683.2|62663.2|62669.2|62649.2|363
1626064200000|2021-07-12 04:30:00|62670.3|62650.3|62680.6|62660.6|62683.5|62663.5|62669.3|62649.3|362
1626064500000|2021-07-12 04:35:00|62680.5|62660.5|62672.9|62652.9|62680.7|62660.7|62672.4|62652.4|420
1626064800000|2021-07-12 04:40:00|62673|62653|62668.5|62648.5|62673.9|62653.9|62665.7|62645.7|318
1626065100000|2021-07-12 04:45:00|62668.4|62648.4|62663.8|62643.8|62670|62650|62663.4|62643.4|268
1626065400000|2021-07-12 04:50:00|62663.3|62643.3|62663.3|62643.3|62669.4|62649.4|62663.2|62643.2|415
1626065700000|2021-07-12 04:55:00|62663.7|62643.7|62671.1|62651.1|62672.6|62652.6|62662.5|62642.5|506
1626066000000|2021-07-12 05:00:00|62671.3|62651.3|62665.4|62645.4|62675.3|62655.3|62665.2|62645.2|443
1626066300000|2021-07-12 05:05:00|62665.3|62645.3|62665.3|62645.3|62666|62648|62662.8|62644.7|248
1626066600000|2021-07-12 05:10:00|62664.6|62644.6|62665.5|62645.5|62665.7|62645.7|62661.7|62641.7|297
1626066900000|2021-07-12 05:15:00|62665.4|62645.4|62670.7|62650.7|62673.2|62653.2|62664.9|62644.9|355
1626067200000|2021-07-12 05:20:00|62670.4|62650.4|62672.9|62652.9|62676.2|62656.2|62667.9|62647.9|319
1626067500000|2021-07-12 05:25:00|62673.5|62653.5|62677.5|62657.5|62681.1|62661.1|62672.9|62652.9|410
1626067800000|2021-07-12 05:30:00|62676.1|62656.1|62676.7|62656.7|62680|62660|62668.7|62650.7|470
1626068100000|2021-07-12 05:35:00|62676.6|62656.6|62681.1|62661.1|62682.5|62662.5|62671.2|62653.2|483
1626068400000|2021-07-12 05:40:00|62680.8|62660.8|62681.2|62661.2|62687.3|62667.3|62678.4|62658.4|438
1626068700000|2021-07-12 05:45:00|62681.1|62661.1|62675.6|62655.6|62684.8|62664.8|62674.8|62654.8|480
1626069000000|2021-07-12 05:50:00|62675.7|62655.7|62676|62656|62681.8|62661.8|62674.8|62654.8|363
1626069300000|2021-07-12 05:55:00|62675.9|62655.9|62675.5|62655.5|62677.3|62657.7|62666.9|62646.9|538
1626069600000|2021-07-12 06:00:00|62675.2|62655.2|62676.5|62656.5|62686.7|62666.7|62670.2|62650.2|623
1626069900000|2021-07-12 06:05:00|62676.1|62656.1|62683.2|62663.2|62684.4|62665.3|62667.8|62647.8|643
1626070200000|2021-07-12 06:10:00|62684|62664|62691.3|62671.3|62693.6|62676.5|62676.9|62658.5|564
1626070500000|2021-07-12 06:15:00|62691.6|62671.6|62691|62671|62700.9|62682.6|62691|62671|546
1626070800000|2021-07-12 06:20:00|62690.9|62670.9|62698|62678|62699.1|62680.5|62684.9|62666|495
1626071100000|2021-07-12 06:25:00|62698.7|62678.7|62695.8|62675.8|62709.7|62692.7|62691.8|62675.2|687
1626071400000|2021-07-12 06:30:00|62695.9|62675.9|62678.2|62658.2|62695.9|62678|62671.1|62651.1|603
1626071700000|2021-07-12 06:35:00|62678.1|62658.1|62692.7|62672.7|62696.6|62676.6|62676.1|62656.1|656
1626072000000|2021-07-12 06:40:00|62693|62673|62717.7|62697.7|62717.7|62697.7|62687.5|62669.1|683
1626072300000|2021-07-12 06:45:00|62717.3|62697.3|62728.2|62708.2|62734.6|62714.6|62710.5|62690.5|635
1626072600000|2021-07-12 06:50:00|62727.9|62707.9|62717.3|62697.3|62731|62711|62713.9|62694.2|582
1626072900000|2021-07-12 06:55:00|62717.6|62697.6|62701.1|62681.1|62728.2|62711.1|62700|62680|713
1626073200000|2021-07-12 07:00:00|62702|62682|62697.5|62677.5|62723.7|62703.7|62696.9|62676.9|864
1626073500000|2021-07-12 07:05:00|62697.8|62677.8|62679.4|62659.4|62706.6|62686.6|62678.7|62658.7|772
1626073800000|2021-07-12 07:10:00|62679.3|62659.3|62655.1|62635.1|62681.9|62661.9|62648.3|62629.6|735
1626074100000|2021-07-12 07:15:00|62655.2|62635.2|62668.1|62648.1|62668.2|62650.5|62649.3|62631.5|794
1626074400000|2021-07-12 07:20:00|62667.8|62647.8|62661.1|62646.1|62678.9|62660.3|62653.9|62634.3|829
1626074700000|2021-07-12 07:25:00|62660.9|62645.9|62654.8|62634.8|62663.1|62646|62643.3|62625|856
1626075000000|2021-07-12 07:30:00|62654.2|62634.2|62649.9|62629.9|62663.6|62645.8|62647.2|62628.7|747
1626075300000|2021-07-12 07:35:00|62649.5|62629.5|62650.5|62635.5|62665.2|62645.2|62638.3|62620|762
1626075600000|2021-07-12 07:40:00|62650.7|62635.7|62662.4|62647.4|62664.6|62648.7|62642.3|62625.3|782
1626075900000|2021-07-12 07:45:00|62662.5|62647.5|62623.6|62608.6|62673.6|62658.6|62623.2|62608.2|774
1626076200000|2021-07-12 07:50:00|62623.4|62608.4|62626.5|62611.5|62629.9|62612.4|62611.9|62594.1|844
1626076500000|2021-07-12 07:55:00|62626.3|62611.3|62622.2|62602.2|62648|62633|62613|62597|863
1626076800000|2021-07-12 08:00:00|62622.1|62602.1|62625.2|62605.2|62638.6|62618.6|62620.1|62600.1|779
1626077100000|2021-07-12 08:05:00|62624.7|62604.7|62616.6|62596.6|62638.7|62618.7|62611.8|62591.8|803
1626077400000|2021-07-12 08:10:00|62616.9|62596.9|62630.4|62610.4|62635.7|62619.1|62612.6|62594.1|777
1626077700000|2021-07-12 08:15:00|62627.7|62612.7|62626.8|62606.8|62633.5|62615.9|62622.3|62602.3|698
1626078000000|2021-07-12 08:20:00|62627|62607|62613.8|62598.8|62627.3|62607.4|62605|62587.3|748
1626078300000|2021-07-12 08:25:00|62613.7|62598.7|62630.4|62610.4|62635.1|62617.6|62613.2|62595.2|718
1626078600000|2021-07-12 08:30:00|62631.2|62611.2|62655.8|62640.8|62661|62643.3|62629.4|62610|833
1626078900000|2021-07-12 08:35:00|62658.1|62638.1|62643.4|62623.4|62664.5|62646.8|62635.8|62618.6|937
1626079200000|2021-07-12 08:40:00|62643.5|62623.5|62659.1|62644.1|62662.9|62647.7|62642.9|62622.9|842
1626079500000|2021-07-12 08:45:00|62659.2|62644.2|62648.6|62633.6|62670.5|62651.4|62646.4|62629.3|752
1626079800000|2021-07-12 08:50:00|62647.9|62632.9|62666.2|62651.2|62669.9|62651.6|62644.8|62627|710
1626080100000|2021-07-12 08:55:00|62666.3|62651.3|62658.9|62643.9|62683|62664.7|62653|62634.7|783
1626080400000|2021-07-12 09:00:00|62658.7|62643.7|62669.5|62654.5|62673.2|62655.1|62651.3|62633.8|765
1626080700000|2021-07-12 09:05:00|62669.6|62654.6|62651.2|62631.2|62674.6|62657|62646.6|62628.6|590
1626081000000|2021-07-12 09:10:00|62651.1|62631.1|62652.9|62632.9|62662.8|62645.1|62646|62626.6|642
1626081300000|2021-07-12 09:15:00|62654.4|62634.4|62650.1|62635.1|62659.8|62639.8|62646.9|62629|598
1626081600000|2021-07-12 09:20:00|62649.7|62634.7|62656.5|62636.5|62668.2|62650.3|62649.7|62633|619
1626081900000|2021-07-12 09:25:00|62656.3|62636.3|62662.5|62642.5|62663.1|62645.5|62651.3|62633.5|607
1626082200000|2021-07-12 09:30:00|62662.6|62642.6|62650|62630|62666.3|62648.3|62648.2|62628.2|658
1626082500000|2021-07-12 09:35:00|62649.5|62629.5|62652|62637|62658.6|62639.8|62647.1|62627.1|700
1626082800000|2021-07-12 09:40:00|62652.8|62637.8|62665.9|62645.9|62668.3|62649.9|62652.2|62633.8|554
1626083100000|2021-07-12 09:45:00|62666|62646|62721.2|62701.2|62728.8|62709.9|62662.6|62644.2|856
1626083400000|2021-07-12 09:50:00|62725.4|62705.4|62754.3|62739.3|62762.5|62744.9|62723.7|62703.7|837
1626083700000|2021-07-12 09:55:00|62754.4|62739.4|62757|62742|62782.7|62762.7|62747.7|62729|863
1626084000000|2021-07-12 10:00:00|62757.1|62742.1|62744.5|62724.5|62768.6|62749.2|62742.1|62723.7|781
1626084300000|2021-07-12 10:05:00|62744.8|62724.8|62750.8|62730.8|62751.9|62735.8|62736.1|62719.1|727
1626084600000|2021-07-12 10:10:00|62751.5|62731.5|62749.7|62734.7|62769.6|62751|62746.5|62728|780
1626084900000|2021-07-12 10:15:00|62753.4|62733.4|62758.3|62743.3|62773.5|62754.4|62747.7|62730|747
1626085200000|2021-07-12 10:20:00|62758.4|62743.4|62746.2|62731.2|62767.5|62752.5|62744.2|62729.2|606
1626085500000|2021-07-12 10:25:00|62747.8|62732.8|62755.8|62735.8|62767.9|62751.1|62745.5|62730.5|626
1626085800000|2021-07-12 10:30:00|62755.9|62735.9|62746|62731|62762.8|62746.2|62745.2|62730.2|704
1626086100000|2021-07-12 10:35:00|62746.1|62731.1|62741.9|62726.9|62758.6|62743.6|62740.7|62724.4|692
1626086400000|2021-07-12 10:40:00|62742.1|62727.1|62769.9|62754.9|62772.8|62755.2|62742|62727|722
1626086700000|2021-07-12 10:45:00|62768.6|62753.6|62784.8|62764.8|62788.7|62771.8|62764.7|62747.6|734
1626087000000|2021-07-12 10:50:00|62785|62765|62780.9|62765.9|62792.1|62776.2|62778.5|62763.5|654
1626087300000|2021-07-12 10:55:00|62781|62766|62795.6|62780.6|62813.1|62793.5|62781|62766|751
1626087600000|2021-07-12 11:00:00|62794.7|62779.7|62770.5|62750.5|62797.7|62779.7|62762|62746|786
1626087900000|2021-07-12 11:05:00|62770.4|62750.4|62774.9|62759.9|62784|62768.5|62764.4|62746.9|754
1626088200000|2021-07-12 11:10:00|62775|62760|62781.3|62766.3|62782.4|62767.4|62772.9|62757.9|542
1626088500000|2021-07-12 11:15:00|62780.4|62765.4|62796.6|62781.6|62797.6|62781.6|62777|62762|678
1626088800000|2021-07-12 11:20:00|62796.1|62781.1|62793.3|62778.3|62796.3|62781.3|62783.9|62768.9|510
1626089100000|2021-07-12 11:25:00|62793.7|62778.7|62775.3|62760.3|62797.5|62782.5|62773|62758|663
1626089400000|2021-07-12 11:30:00|62775.8|62760.8|62774.9|62759.9|62781.1|62766.1|62770.7|62755.7|631
1626089700000|2021-07-12 11:35:00|62775|62760|62775.7|62760.7|62785.2|62770.2|62773.3|62758.3|565
1626090000000|2021-07-12 11:40:00|62775.8|62760.8|62785.5|62770.5|62790.8|62775.8|62775|62759.7|644
1626090300000|2021-07-12 11:45:00|62785.6|62770.6|62810.7|62795.7|62815.2|62800.2|62785.4|62770.4|701
1626090600000|2021-07-12 11:50:00|62810.6|62795.6|62832.5|62817.5|62832.9|62817.9|62807.8|62792.8|773
1626090900000|2021-07-12 11:55:00|62832|62817|62834.1|62819.1|62845.4|62828.5|62825.6|62810.6|803
1626091200000|2021-07-12 12:00:00|62835|62820|62798.8|62783.8|62835.1|62820.1|62797|62782|719
1626091500000|2021-07-12 12:05:00|62803.5|62788.5|62765.7|62750.7|62808.7|62793.7|62765|62746.5|769
1626091800000|2021-07-12 12:10:00|62765|62750|62761.8|62746.8|62781.1|62765.8|62760.9|62743.8|730
1626092100000|2021-07-12 12:15:00|62762|62747|62749.9|62734.9|62767.6|62752.6|62747.5|62732.1|778
1626092400000|2021-07-12 12:20:00|62748.5|62733.5|62749.8|62734.8|62758.7|62743.7|62746.3|62731.3|773
1626092700000|2021-07-12 12:25:00|62750|62735|62761.3|62741.3|62763.8|62748.8|62748.1|62733.1|721
1626093000000|2021-07-12 12:30:00|62761.5|62741.5|62745.9|62725.9|62761.5|62744.1|62739.4|62724.4|776
1626093300000|2021-07-12 12:35:00|62746|62726|62745.6|62730.6|62748.8|62733.8|62735.5|62720.5|756
1626093600000|2021-07-12 12:40:00|62745.4|62730.4|62743.9|62728.9|62751.7|62736.4|62738.2|62720.6|754
1626093900000|2021-07-12 12:45:00|62744.1|62729.1|62761.2|62746.2|62762.7|62746.9|62744.1|62729.1|634
1626094200000|2021-07-12 12:50:00|62760.9|62745.9|62764.7|62749.7|62768|62753|62757.6|62742.6|774
1626094500000|2021-07-12 12:55:00|62764.3|62749.3|62754|62739|62775.8|62760.1|62748.6|62733.6|746
1626094800000|2021-07-12 13:00:00|62752.5|62737.5|62758.6|62743.6|62758.8|62743.8|62737.2|62722.2|853
1626095100000|2021-07-12 13:05:00|62758.5|62743.5|62763.4|62748.4|62765.1|62750.1|62756.6|62741.6|710
1626095400000|2021-07-12 13:10:00|62762.8|62747.8|62754.4|62739.4|62764.1|62749.1|62747.3|62732.3|636
1626095700000|2021-07-12 13:15:00|62754.3|62739.3|62741.8|62726.8|62766.2|62751.2|62736.4|62721.4|739
1626096000000|2021-07-12 13:20:00|62741.5|62726.5|62699.7|62684.7|62750.6|62735.6|62699.3|62684.3|807
1626096300000|2021-07-12 13:25:00|62699.6|62684.6|62722.2|62707.2|62725.9|62708|62696.5|62681.5|656
1626096600000|2021-07-12 13:30:00|62722.1|62707.1|62750.5|62735.5|62752.2|62737.2|62719.5|62702.5|703
1626096900000|2021-07-12 13:35:00|62750.1|62735.1|62737.3|62722.3|62754.3|62739.3|62732.3|62716.6|706
1626097200000|2021-07-12 13:40:00|62737|62722|62702|62687|62742.1|62727.1|62698|62682.8|735
1626097500000|2021-07-12 13:45:00|62702.6|62687.6|62692.5|62677.5|62703.5|62688.5|62663.8|62648.8|702
1626097800000|2021-07-12 13:50:00|62689.8|62674.8|62712.8|62697.8|62718.8|62701|62688|62672.7|747
1626098100000|2021-07-12 13:55:00|62712.5|62697.5|62689.3|62674.3|62714.9|62698.3|62688.3|62673.3|878
1626098400000|2021-07-12 14:00:00|62689.2|62674.2|62693.1|62673.1|62700.9|62684.1|62678.3|62661.9|953
1626098700000|2021-07-12 14:05:00|62693.8|62673.8|62683.3|62663.3|62693.8|62674.4|62671.4|62651.4|870
1626099000000|2021-07-12 14:10:00|62683.5|62663.5|62684.7|62669.7|62698.2|62680.7|62670.6|62654.5|818
1626099300000|2021-07-12 14:15:00|62684.5|62669.5|62682.8|62667.8|62691.5|62674|62677.4|62661.1|827
1626099600000|2021-07-12 14:20:00|62681.4|62666.4|62683.1|62668.1|62690.1|62672.9|62678.7|62661.5|814
1626099900000|2021-07-12 14:25:00|62689.2|62669.2|62672.4|62657.4|62689.2|62672.4|62669.6|62652.4|869
1626100200000|2021-07-12 14:30:00|62672.2|62657.2|62680.6|62665.6|62684.9|62668.7|62664.8|62646.3|914
1626100500000|2021-07-12 14:35:00|62680.5|62665.5|62688.7|62673.7|62690.4|62674.3|62668.5|62651.8|815
1626100800000|2021-07-12 14:40:00|62688.4|62673.4|62671.8|62656.8|62691.6|62675|62664.2|62647.2|794
1626101100000|2021-07-12 14:45:00|62671.1|62656.1|62675.7|62660.7|62681.8|62666.2|62657|62638.8|855
1626101400000|2021-07-12 14:50:00|62675.8|62660.8|62648.3|62633.3|62684.7|62667.6|62644.8|62627.1|893
1626101700000|2021-07-12 14:55:00|62648.5|62633.5|62681.6|62666.6|62684|62667.1|62648.5|62633.2|950
1626102000000|2021-07-12 15:00:00|62681.1|62666.1|62694.8|62679.8|62699.6|62684.6|62677.5|62662.5|895
1626102300000|2021-07-12 15:05:00|62694.2|62679.2|62695.2|62680.2|62701.7|62683.1|62684.8|62669.8|776
1626102600000|2021-07-12 15:10:00|62694.5|62679.5|62695|62680|62705|62688.3|62688.7|62670.7|686
1626102900000|2021-07-12 15:15:00|62694.9|62679.9|62709.1|62694.1|62712.8|62694.8|62694.7|62677.3|699
1626103200000|2021-07-12 15:20:00|62710.2|62695.2|62710.1|62690.1|62715.4|62698|62704.8|62687.3|673
1626103500000|2021-07-12 15:25:00|62710.2|62690.2|62698|62683|62712.2|62693.1|62693.7|62675.5|697
1626103800000|2021-07-12 15:30:00|62697.7|62682.7|62709.9|62694.9|62712.4|62696.7|62697.7|62680.6|651
1626104100000|2021-07-12 15:35:00|62708.5|62693.5|62734.2|62714.2|62735.1|62715.1|62705|62687|684
1626104400000|2021-07-12 15:40:00|62733.3|62713.3|62735.2|62720.2|62747.1|62729.2|62732.6|62713.3|812
1626104700000|2021-07-12 15:45:00|62735.5|62720.5|62751.9|62731.9|62764.4|62746.9|62732.6|62717.6|786
1626105000000|2021-07-12 15:50:00|62752|62732|62745.6|62725.6|62757.7|62740.5|62742.4|62725.2|673
1626105300000|2021-07-12 15:55:00|62745.9|62725.9|62728.3|62713.3|62746.1|62727.3|62722.1|62706.4|696
1626105600000|2021-07-12 16:00:00|62728.2|62713.2|62733.7|62713.7|62740.5|62720.5|62726.6|62708.7|653
1626105900000|2021-07-12 16:05:00|62733.5|62713.5|62733.6|62713.6|62737.4|62719.5|62724.7|62707.3|529
1626106200000|2021-07-12 16:10:00|62733.5|62713.5|62727.2|62707.2|62733.8|62713.8|62723.1|62704.9|489
1626106500000|2021-07-12 16:15:00|62727.1|62707.1|62721.9|62701.9|62728.4|62709.9|62719.2|62701.4|449
1626106800000|2021-07-12 16:20:00|62722|62702|62733.6|62713.6|62735.6|62715.9|62720.7|62701.1|600
1626107100000|2021-07-12 16:25:00|62733.7|62713.7|62733.6|62713.6|62743.1|62723.1|62728|62710.4|544
1626107400000|2021-07-12 16:30:00|62733.3|62713.3|62734|62714|62734.3|62714.3|62712.9|62694.7|566
1626107700000|2021-07-12 16:35:00|62734.1|62714.1|62743.6|62723.6|62749.8|62729.8|62729.5|62710.7|557
1626108000000|2021-07-12 16:40:00|62743.5|62723.5|62756.9|62736.9|62763.9|62745.5|62743.5|62723.5|588
1626108300000|2021-07-12 16:45:00|62756.7|62736.7|62736.2|62716.2|62756.8|62738.2|62736|62716|483
1626108600000|2021-07-12 16:50:00|62736.4|62716.4|62732.6|62712.6|62738.8|62721.1|62730.6|62711.2|504
1626108900000|2021-07-12 16:55:00|62731.7|62711.7|62729.8|62709.8|62732.8|62712.8|62718.9|62700.6|553
1626109200000|2021-07-12 17:00:00|62729.7|62709.7|62723.4|62703.4|62735.7|62715.9|62715.1|62695.1|693
1626109500000|2021-07-12 17:05:00|62723.5|62703.5|62731.4|62711.4|62732.1|62712.1|62714.2|62696.7|524
1626109800000|2021-07-12 17:10:00|62731.3|62711.3|62739.3|62719.3|62747.2|62727.2|62730.6|62710.6|654
1626110100000|2021-07-12 17:15:00|62739.4|62719.4|62738.1|62718.1|62745.7|62725.7|62735.5|62715.5|567
1626110400000|2021-07-12 17:20:00|62738.4|62718.4|62737.7|62717.7|62743.7|62723.7|62731.4|62711.4|627
1626110700000|2021-07-12 17:25:00|62738.2|62718.2|62737.6|62717.6|62744.9|62724.9|62731.2|62711.2|594
1626111000000|2021-07-12 17:30:00|62737.5|62717.5|62738.7|62718.7|62741.3|62721.3|62732.4|62712.4|500
1626111300000|2021-07-12 17:35:00|62738.8|62718.8|62733.6|62713.6|62739.3|62719.3|62732.3|62712.3|443
1626111600000|2021-07-12 17:40:00|62734|62714|62739.3|62719.3|62741.7|62721.7|62733.6|62713.6|503
1626111900000|2021-07-12 17:45:00|62739.1|62719.1|62739.7|62719.7|62742.1|62722.1|62734.2|62714.2|527
1626112200000|2021-07-12 17:50:00|62739.8|62719.8|62734.3|62714.3|62740|62720|62732.8|62712.8|520
1626112500000|2021-07-12 17:55:00|62734.4|62714.4|62723.9|62703.9|62736.5|62716.5|62722.5|62702.5|541
1626112800000|2021-07-12 18:00:00|62724.1|62704.1|62728.2|62708.2|62729.1|62709.1|62716.9|62696.9|633
1626113100000|2021-07-12 18:05:00|62727.4|62707.4|62725.3|62705.3|62730.3|62710.3|62717.6|62697.6|592
1626113400000|2021-07-12 18:10:00|62725.2|62705.2|62739.6|62719.6|62743.7|62723.7|62724.1|62704.1|602
1626113700000|2021-07-12 18:15:00|62738.9|62718.9|62740.9|62720.9|62743.7|62723.7|62736.8|62716.8|409
1626114000000|2021-07-12 18:20:00|62741.7|62721.7|62726.4|62706.4|62742.3|62722.3|62725.5|62705.5|428
1626114300000|2021-07-12 18:25:00|62726.3|62706.3|62733.8|62713.8|62736.3|62716.3|62724.2|62704.2|394
1626114600000|2021-07-12 18:30:00|62734.4|62714.4|62737|62717|62738.9|62718.9|62732|62712|419
1626114900000|2021-07-12 18:35:00|62737.1|62717.1|62737.5|62717.5|62743.2|62723.2|62734.6|62714.9|471
1626115200000|2021-07-12 18:40:00|62737.4|62717.4|62739.8|62719.8|62740.2|62722|62731.4|62711.4|414
1626115500000|2021-07-12 18:45:00|62739.9|62719.9|62729.3|62709.3|62745.8|62727.4|62728.1|62709|461
1626115800000|2021-07-12 18:50:00|62729.2|62709.2|62729.4|62709.4|62732.1|62713.8|62726.2|62706.3|475
1626116100000|2021-07-12 18:55:00|62728.5|62708.5|62731.9|62711.9|62735.5|62718.3|62723.6|62705.2|532
1626116400000|2021-07-12 19:00:00|62732.1|62712.1|62740.7|62720.7|62740.7|62721.7|62729.1|62709.1|537
1626116700000|2021-07-12 19:05:00|62740.8|62720.8|62738.3|62718.3|62742.5|62722.5|62736.6|62716.6|417
1626117000000|2021-07-12 19:10:00|62740.1|62720.1|62738.3|62718.3|62743.4|62723.4|62734.6|62716.4|372
1626117300000|2021-07-12 19:15:00|62738.1|62718.1|62742.2|62722.2|62745.7|62726.9|62735|62717.6|407
1626117600000|2021-07-12 19:20:00|62742.1|62722.1|62738.9|62718.9|62742.3|62724|62733.5|62714.6|410
1626117900000|2021-07-12 19:25:00|62738.3|62718.3|62735.5|62715.5|62739.6|62721|62735.3|62715.3|453
1626118200000|2021-07-12 19:30:00|62735.8|62715.8|62733|62713|62739.2|62719.7|62732.8|62712.8|362
1626118500000|2021-07-12 19:35:00|62732.9|62712.9|62727.6|62707.6|62733.6|62715.3|62727.3|62707.3|358
1626118800000|2021-07-12 19:40:00|62727.5|62707.5|62722|62702|62728.4|62708.4|62716.9|62698.6|370
1626119100000|2021-07-12 19:45:00|62721.7|62701.7|62715.1|62695.1|62722.5|62702.5|62714.4|62694.4|435
1626119400000|2021-07-12 19:50:00|62714.8|62694.8|62725.2|62705.2|62730.2|62710.2|62713.1|62693.1|486
1626119700000|2021-07-12 19:55:00|62725.1|62705.1|62720.7|62700.7|62730.3|62710.3|62720.6|62700.6|588
1626120000000|2021-07-12 20:00:00|62720.1|62700.1|62711.7|62691.7|62724|62704.1|62710.6|62690.6|533
1626120300000|2021-07-12 20:05:00|62711.4|62691.4|62715|62695|62717.4|62697.4|62710.9|62690.9|302
1626120600000|2021-07-12 20:10:00|62715.1|62695.1|62713.7|62693.7|62717.5|62697.5|62708.5|62688.5|315
1626120900000|2021-07-12 20:15:00|62713.9|62693.9|62716.9|62696.9|62718.7|62698.7|62707.4|62688.4|265
1626121200000|2021-07-12 20:20:00|62717.1|62697.1|62716|62696|62717.7|62697.7|62708.9|62691.5|200
1626121500000|2021-07-12 20:25:00|62715.9|62695.9|62715.9|62695.9|62722.8|62702.8|62715.2|62695.2|456
1626121800000|2021-07-12 20:30:00|62715.7|62695.7|62717.5|62697.5|62720.8|62700.8|62715.6|62695.6|408
1626122100000|2021-07-12 20:35:00|62717.2|62697.2|62720.9|62700.9|62723|62703|62716.2|62696.2|485
1626122400000|2021-07-12 20:40:00|62720.5|62700.5|62724.2|62704.2|62728.3|62708.3|62720|62699|297
1626122700000|2021-07-12 20:45:00|62724.1|62704.1|62727|62707|62729.6|62709.6|62721.7|62699|464
1626123000000|2021-07-12 20:50:00|62726.6|62706.6|62721.4|62701.4|62727.6|62707.6|62720.6|62699.7|486
1626123300000|2021-07-12 20:55:00|62720.9|62700.9|62726.8|62691.7|62734.4|62705.7|62720.2|62686.7|624
1626123600000|2021-07-12 21:00:00|62730.1|62692.4|62741.4|62665.4|62743.6|62692.4|62730.1|62663.5|39
1626123900000|2021-07-12 21:05:00|62738.4|62661.5|62745.6|62681.4|62750.4|62693.8|62718.3|62661.5|96
1626124200000|2021-07-12 21:10:00|62746.9|62675.9|62728.3|62683.4|62751.9|62687.4|62721|62675.9|114
1626124500000|2021-07-12 21:15:00|62727.6|62682.9|62727.6|62682.3|62731.6|62685.9|62718.3|62680.3|106
1626124800000|2021-07-12 21:20:00|62721.3|62687|62732.2|62681.4|62739.4|62688.7|62719.5|62678.6|120
1626125100000|2021-07-12 21:25:00|62733.3|62679.3|62725|62687.1|62734|62692|62716.5|62679.3|98
1626125400000|2021-07-12 21:30:00|62722.7|62686|62729.6|62687.5|62740.3|62695.5|62717.3|62677.4|95
1626125700000|2021-07-12 21:35:00|62733.8|62683|62726|62686|62738.6|62696.6|62717|62677.9|201
1626126000000|2021-07-12 21:40:00|62724.9|62686.7|62724|62686.7|62730.7|62688.5|62715|62683.2|241
1626126300000|2021-07-12 21:45:00|62723.7|62686.6|62717.9|62684.4|62724.5|62690.2|62711.8|62683.1|323
1626126600000|2021-07-12 21:50:00|62723|62670.1|62712.7|62685.2|62723|62686.8|62705.9|62670.1|178
1626126900000|2021-07-12 21:55:00|62714.3|62683|62710.5|62686.3|62720.1|62687.6|62705.4|62669|186
1626127200000|2021-07-12 22:00:00|62714.2|62684.6|62707.5|62687.2|62718.1|62692.3|62705.5|62681.5|311
1626127500000|2021-07-12 22:05:00|62707.4|62687.7|62707.8|62687.8|62709.4|62689.2|62703.2|62683.2|216
1626127800000|2021-07-12 22:10:00|62706.8|62686.8|62714.6|62694.6|62715.2|62695.2|62706.8|62686.8|173
1626128100000|2021-07-12 22:15:00|62715.1|62695.1|62711.3|62691.3|62715.1|62695.1|62708.5|62688.5|136
1626128400000|2021-07-12 22:20:00|62711.1|62691.1|62692.5|62672.5|62712.1|62692.1|62692.5|62672.5|364
1626128700000|2021-07-12 22:25:00|62694.2|62674.2|62696.3|62676.3|62701.4|62681.4|62689.7|62669.7|269
1626129000000|2021-07-12 22:30:00|62698|62678|62702.9|62682.9|62705.1|62685.1|62698|62678|181
1626129300000|2021-07-12 22:35:00|62702.8|62682.8|62707.4|62687.4|62709.5|62689.5|62702|62682|164
1626129600000|2021-07-12 22:40:00|62707.1|62687.1|62707|62687|62709.1|62689.1|62704.4|62684.4|150
1626129900000|2021-07-12 22:45:00|62706.1|62686.1|62701.2|62681.2|62711.8|62691.8|62701.2|62681.2|207
1626130200000|2021-07-12 22:50:00|62701.3|62681.3|62704.3|62684.3|62705.2|62685.2|62701.2|62681.2|128
1626130500000|2021-07-12 22:55:00|62704.5|62684.5|62706.1|62686.1|62707.6|62687.6|62700.8|62680.8|164
1626130800000|2021-07-12 23:00:00|62706|62686|62703.7|62683.7|62706.4|62686.4|62701.5|62681.5|259
1626131100000|2021-07-12 23:05:00|62703.2|62683.2|62706.2|62686.2|62707.4|62687.4|62700.7|62680.7|156
1626131400000|2021-07-12 23:10:00|62707.7|62687.7|62709.4|62689.4|62710.5|62690.5|62702.6|62682.6|267
1626131700000|2021-07-12 23:15:00|62710.7|62690.7|62714.5|62694.5|62718.5|62698.5|62708.7|62688.7|332
1626132000000|2021-07-12 23:20:00|62713.3|62693.3|62728.2|62708.2|62728.8|62708.8|62713.3|62693.3|454
1626132300000|2021-07-12 23:25:00|62727.9|62707.9|62719.3|62699.3|62728.7|62708.7|62717.5|62697.5|480
1626132600000|2021-07-12 23:30:00|62719.1|62699.1|62714.7|62694.7|62719.9|62699.9|62712.5|62692.5|311
1626132900000|2021-07-12 23:35:00|62714.8|62694.8|62714|62694|62715.7|62695.7|62712.4|62692.4|383
1626133200000|2021-07-12 23:40:00|62713.1|62693.1|62711.4|62691.4|62716.5|62696.5|62708.8|62688.8|399
1626133500000|2021-07-12 23:45:00|62711.5|62691.5|62710.7|62690.7|62712|62692|62709.6|62689.6|396
1626133800000|2021-07-12 23:50:00|62710.6|62690.6|62700.1|62680.1|62710.7|62690.7|62697.8|62677.8|379
1626134100000|2021-07-12 23:55:00|62700.2|62680.2|62704.3|62684.3|62707.7|62687.7|62699.7|62679.7|291
1626134400000|2021-07-13 00:00:00|62705.3|62685.3|62700.1|62680.1|62705.3|62685.3|62685.6|62665.6|592
1626134700000|2021-07-13 00:05:00|62699.9|62679.9|62694.2|62674.2|62700.7|62680.7|62689.6|62669.6|396
1626135000000|2021-07-13 00:10:00|62693.8|62673.8|62684.7|62664.7|62694|62674|62682.3|62662.3|473
1626135300000|2021-07-13 00:15:00|62684.6|62664.6|62695.7|62675.7|62697.8|62677.8|62682.5|62662.5|402
1626135600000|2021-07-13 00:20:00|62695.5|62675.5|62692.7|62672.7|62699.6|62679.6|62692|62672|341
1626135900000|2021-07-13 00:25:00|62693.2|62673.2|62683|62663|62694.2|62674.2|62676.4|62656.4|415
1626136200000|2021-07-13 00:30:00|62682.7|62662.7|62688.4|62668.4|62689|62669|62681.7|62661.7|305
1626136500000|2021-07-13 00:35:00|62688|62668|62685.4|62665.4|62690.5|62670.5|62683.9|62663.9|292
1626136800000|2021-07-13 00:40:00|62685.2|62665.2|62679.9|62659.9|62687.6|62667.6|62679.8|62659.8|328
1626137100000|2021-07-13 00:45:00|62679.5|62659.5|62687.3|62667.3|62688|62668|62678.4|62658.4|422
1626137400000|2021-07-13 00:50:00|62686.8|62666.8|62682.1|62662.1|62688.7|62668.7|62681|62661|428
1626137700000|2021-07-13 00:55:00|62680.7|62660.7|62688.8|62668.8|62693.4|62673.4|62680.7|62660.7|448
1626138000000|2021-07-13 01:00:00|62686.2|62666.2|62702.5|62682.5|62704.8|62684.8|62682.8|62662.8|649
1626138300000|2021-07-13 01:05:00|62702.2|62682.2|62701|62681|62712.7|62692.7|62699.8|62679.8|484
1626138600000|2021-07-13 01:10:00|62700.5|62680.5|62703.3|62683.3|62706.5|62686.5|62697.1|62677.1|415
1626138900000|2021-07-13 01:15:00|62703.5|62683.5|62702.9|62682.9|62708.2|62688.2|62698.2|62678.2|443
1626139200000|2021-07-13 01:20:00|62703.7|62683.7|62698.6|62678.6|62705.5|62685.5|62698.5|62678.5|530
1626139500000|2021-07-13 01:25:00|62699|62679|62704|62684|62704.5|62684.5|62695.5|62675.5|489
1626139800000|2021-07-13 01:30:00|62704.2|62684.2|62704.9|62684.9|62712.9|62692.9|62701|62681|514
1626140100000|2021-07-13 01:35:00|62704.8|62684.8|62698.2|62678.2|62704.8|62684.8|62695.1|62675.1|500
1626140400000|2021-07-13 01:40:00|62697.9|62677.9|62694|62674|62699.9|62679.9|62690|62670|565
1626140700000|2021-07-13 01:45:00|62693.5|62673.5|62689.9|62669.9|62694.2|62674.2|62688.7|62668.7|434
1626141000000|2021-07-13 01:50:00|62690.2|62670.2|62689.4|62669.4|62693|62673|62686.4|62666.4|543
1626141300000|2021-07-13 01:55:00|62689.1|62669.1|62682.8|62662.8|62689.2|62669.2|62672|62652|714
1626141600000|2021-07-13 02:00:00|62683.6|62663.6|62702|62682|62702.7|62682.7|62675.8|62655.8|649
1626141900000|2021-07-13 02:05:00|62702.1|62682.1|62698.5|62678.5|62704.7|62684.7|62695.2|62675.2|642
1626142200000|2021-07-13 02:10:00|62698.7|62678.7|62701.4|62681.4|62705.2|62685.2|62696.6|62676.6|557
1626142500000|2021-07-13 02:15:00|62701.5|62681.5|62698.8|62678.8|62701.7|62681.7|62693.3|62673.3|510
1626142800000|2021-07-13 02:20:00|62698.5|62678.5|62699.7|62679.7|62699.8|62679.8|62692.8|62672.8|529
1626143100000|2021-07-13 02:25:00|62699.6|62679.6|62698.8|62678.8|62706|62686|62692.8|62672.8|558
1626143400000|2021-07-13 02:30:00|62698.6|62678.6|62689.7|62669.7|62700|62680|62688.1|62668.1|475
1626143700000|2021-07-13 02:35:00|62689.6|62669.6|62664.9|62644.9|62689.6|62669.6|62664.5|62644.5|525
1626144000000|2021-07-13 02:40:00|62665|62645|62653.1|62633.1|62665.8|62645.8|62651|62631|618
1626144300000|2021-07-13 02:45:00|62653.2|62633.2|62657.2|62637.2|62659.2|62639.2|62650.1|62630.1|517
1626144600000|2021-07-13 02:50:00|62657.1|62637.1|62662.6|62642.6|62671.1|62651.1|62655.9|62635.9|662
1626144900000|2021-07-13 02:55:00|62663|62643|62654.9|62634.9|62663|62643|62651.6|62631.6|519
1626145200000|2021-07-13 03:00:00|62654.8|62634.8|62670.7|62650.7|62671.3|62651.3|62648.7|62628.7|692
1626145500000|2021-07-13 03:05:00|62670.5|62650.5|62661.4|62641.4|62673.5|62653.5|62660.8|62640.8|518
1626145800000|2021-07-13 03:10:00|62661.5|62641.5|62655.8|62635.8|62663.3|62643.3|62653.9|62633.9|472
1626146100000|2021-07-13 03:15:00|62655.9|62635.9|62648.3|62628.3|62657.7|62637.7|62646|62626|495
1626146400000|2021-07-13 03:20:00|62648|62628|62648.8|62628.8|62654.7|62634.7|62645.2|62625.2|409
1626146700000|2021-07-13 03:25:00|62648.9|62628.9|62646.5|62626.5|62652.6|62632.6|62644.5|62624.5|472
1626147000000|2021-07-13 03:30:00|62646.6|62626.6|62660.6|62640.6|62662.2|62642.2|62646.1|62626.1|508
1626147300000|2021-07-13 03:35:00|62660.5|62640.5|62662.1|62642.1|62667.4|62647.4|62660.1|62640.1|461
1626147600000|2021-07-13 03:40:00|62661.8|62641.8|62664.8|62644.8|62670.2|62650.2|62661.8|62641.8|417
1626147900000|2021-07-13 03:45:00|62664.6|62644.6|62665.8|62645.8|62666.8|62646.8|62660.5|62640.5|359
1626148200000|2021-07-13 03:50:00|62665.9|62645.9|62674.3|62654.3|62675|62655|62664.4|62644.6|452
1626148500000|2021-07-13 03:55:00|62674.4|62654.4|62676.1|62656.1|62678.4|62658.4|62673.1|62653.1|366
1626148800000|2021-07-13 04:00:00|62675.1|62655.1|62680.3|62660.3|62680.6|62660.6|62668.7|62651.3|455
1626149100000|2021-07-13 04:05:00|62680.2|62660.2|62683|62663|62687.3|62667.3|62679.6|62659.6|445
1626149400000|2021-07-13 04:10:00|62685.1|62665.1|62680.5|62660.5|62685.4|62665.4|62678.7|62658.7|415
1626149700000|2021-07-13 04:15:00|62680.4|62660.4|62683.5|62663.5|62687.7|62667.7|62679|62659|432
1626150000000|2021-07-13 04:20:00|62683.3|62663.3|62678.9|62658.9|62685.5|62665.5|62678.8|62658.8|296
1626150300000|2021-07-13 04:25:00|62678.6|62658.6|62684.6|62664.6|62685.8|62665.8|62677.1|62658.5|343
1626150600000|2021-07-13 04:30:00|62684.5|62664.5|62689.2|62669.2|62690.4|62670.4|62681.9|62661.9|422
1626150900000|2021-07-13 04:35:00|62688.8|62668.8|62687.1|62667.1|62690.1|62670.1|62685.8|62665.8|297
1626151200000|2021-07-13 04:40:00|62687.2|62667.2|62691.3|62671.3|62694.3|62674.3|62686.9|62666.9|381
1626151500000|2021-07-13 04:45:00|62691.4|62671.4|62705.5|62685.5|62706.6|62686.6|62691.4|62671.4|515
1626151800000|2021-07-13 04:50:00|62705.1|62685.1|62705.6|62685.6|62709|62689|62704.7|62684.7|409
1626152100000|2021-07-13 04:55:00|62705.7|62685.7|62708.1|62688.1|62711.6|62691.6|62704.4|62684.4|370
1626152400000|2021-07-13 05:00:00|62708|62688|62710.7|62690.7|62711.7|62691.7|62702.6|62684.7|438
1626152700000|2021-07-13 05:05:00|62710.8|62690.8|62710.8|62690.8|62716.8|62697.8|62707.2|62687.7|450
1626153000000|2021-07-13 05:10:00|62710.7|62690.7|62705.7|62685.7|62713.6|62693.6|62702.7|62682.7|490
1626153300000|2021-07-13 05:15:00|62705.9|62685.9|62709|62689|62709.7|62690.1|62702|62682|408
1626153600000|2021-07-13 05:20:00|62708.9|62688.9|62706.5|62686.5|62709.3|62689.3|62701.6|62682.6|387
1626153900000|2021-07-13 05:25:00|62706.6|62686.6|62713.4|62693.4|62716.4|62696.4|62706.4|62686.4|410
1626154200000|2021-07-13 05:30:00|62713.3|62693.3|62717|62697|62717.7|62697.7|62709.5|62689.5|473
1626154500000|2021-07-13 05:35:00|62716.6|62696.6|62725.5|62705.5|62728.1|62708.1|62716.5|62696.5|496
1626154800000|2021-07-13 05:40:00|62725.3|62705.3|62712|62692|62725.8|62705.8|62711.2|62691.2|454
1626155100000|2021-07-13 05:45:00|62711.6|62691.6|62714.4|62694.4|62719.7|62699.7|62707.4|62687.4|453
1626155400000|2021-07-13 05:50:00|62714.6|62694.6|62718.6|62698.6|62719.7|62699.7|62711.2|62691.2|464
1626155700000|2021-07-13 05:55:00|62718.3|62698.3|62740.7|62720.7|62748.8|62728.8|62718.3|62698.3|746
1626156000000|2021-07-13 06:00:00|62741.4|62721.4|62729.1|62709.1|62742|62722|62726|62706|698
1626156300000|2021-07-13 06:05:00|62729.4|62709.4|62719.6|62699.6|62735.3|62717.2|62713.3|62696.3|696
1626156600000|2021-07-13 06:10:00|62719.5|62699.5|62715.7|62695.7|62724.8|62706.8|62708.3|62691.1|543
1626156900000|2021-07-13 06:15:00|62712.8|62697.8|62734.9|62719.9|62739.3|62721.8|62709.6|62692|644
1626157200000|2021-07-13 06:20:00|62734.6|62719.6|62718.8|62698.8|62740.9|62723.2|62715.4|62697.8|576
1626157500000|2021-07-13 06:25:00|62718.7|62698.7|62726.2|62706.2|62727.4|62709.4|62697.9|62682.9|696
1626157800000|2021-07-13 06:30:00|62726.4|62706.4|62721.8|62706.8|62732.7|62717.7|62718|62703|592
1626158100000|2021-07-13 06:35:00|62722|62707|62714.1|62699.1|62725.3|62708.9|62711.5|62696.5|553
1626158400000|2021-07-13 06:40:00|62714.2|62699.2|62708.1|62688.1|62727.1|62709.7|62705.5|62686.5|651
1626158700000|2021-07-13 06:45:00|62707.9|62687.9|62709.1|62694.1|62713.5|62697|62700.6|62680.7|642
1626159000000|2021-07-13 06:50:00|62709|62694|62703.3|62688.3|62718.6|62703.6|62697.7|62681.9|621
1626159300000|2021-07-13 06:55:00|62704.8|62689.8|62755.5|62740.5|62763.3|62746.3|62702.7|62687.7|886
1626159600000|2021-07-13 07:00:00|62756.2|62741.2|62733.3|62718.3|62756.3|62741.3|62727.6|62711.4|827
1626159900000|2021-07-13 07:05:00|62733.2|62718.2|62739.9|62724.9|62748.5|62732.9|62732|62714.1|771
1626160200000|2021-07-13 07:10:00|62739.5|62724.5|62742.9|62727.9|62746.5|62728.7|62729.7|62714.7|704
1626160500000|2021-07-13 07:15:00|62742.6|62727.6|62732.2|62717.2|62753.8|62735.4|62725.7|62710.7|785
1626160800000|2021-07-13 07:20:00|62732|62717|62743|62723|62749.7|62732.6|62732|62714.2|665
1626161100000|2021-07-13 07:25:00|62740.3|62725.3|62699.1|62684.1|62743.8|62726|62696.3|62679.2|769
1626161400000|2021-07-13 07:30:00|62699.8|62684.8|62729.5|62714.5|62732.2|62716.3|62693.7|62678.1|842
1626161700000|2021-07-13 07:35:00|62729.6|62714.6|62740|62720|62741.3|62721.3|62713.5|62693.5|726
1626162000000|2021-07-13 07:40:00|62739.9|62719.9|62743.1|62723.1|62745.9|62725.9|62730.7|62710.7|632
1626162300000|2021-07-13 07:45:00|62743.2|62723.2|62762.9|62742.9|62764.3|62746.3|62739.3|62720.7|585
1626162600000|2021-07-13 07:50:00|62763|62743|62786.7|62766.7|62793.2|62774.2|62757.3|62738.8|809
1626162900000|2021-07-13 07:55:00|62786.6|62766.6|62768.5|62748.5|62786.7|62766.7|62759.9|62741.4|677
1626163200000|2021-07-13 08:00:00|62768.2|62748.2|62812.1|62792.1|62814.7|62797|62765|62747.5|843
1626163500000|2021-07-13 08:05:00|62812|62792|62808.5|62788.5|62824.4|62806.6|62806|62788.1|780
1626163800000|2021-07-13 08:10:00|62808.4|62788.4|62797.6|62782.6|62811.9|62795.2|62790.4|62774.4|711
1626164100000|2021-07-13 08:15:00|62797.7|62782.7|62789.1|62774.1|62806.8|62791.2|62788.8|62772.8|663
1626164400000|2021-07-13 08:20:00|62789.6|62774.6|62796.3|62781.3|62806.5|62789.4|62787.7|62769.9|715
1626164700000|2021-07-13 08:25:00|62797.1|62782.1|62776.9|62761.9|62799.7|62782.3|62770.2|62755.2|670
1626165000000|2021-07-13 08:30:00|62777|62762|62786.1|62771.1|62791.4|62773.4|62773.4|62757.2|740
1626165300000|2021-07-13 08:35:00|62786|62771|62782.5|62767.5|62792.5|62775.3|62780.5|62765.5|574
1626165600000|2021-07-13 08:40:00|62782.6|62767.6|62774.4|62759.4|62784.3|62769|62767.2|62752.2|670
1626165900000|2021-07-13 08:45:00|62774.5|62759.5|62771.7|62756.7|62783.4|62768.4|62769.4|62752.6|634
1626166200000|2021-07-13 08:50:00|62772.3|62757.3|62780.5|62765.5|62784.9|62768.6|62771.5|62756.5|668
1626166500000|2021-07-13 08:55:00|62779.2|62764.2|62775.8|62760.8|62782.3|62765|62771.9|62755.3|711
1626166800000|2021-07-13 09:00:00|62776.1|62761.1|62793.8|62778.8|62801.9|62784.8|62775.4|62760.4|676
1626167100000|2021-07-13 09:05:00|62794|62779|62802.3|62787.3|62811.9|62796.9|62791|62776|618
1626167400000|2021-07-13 09:10:00|62803.3|62788.3|62817.1|62802.1|62819.3|62803|62793.3|62777.7|668
1626167700000|2021-07-13 09:15:00|62817.9|62802.9|62807.1|62792.1|62823.1|62805.9|62804.6|62789.6|692
1626168000000|2021-07-13 09:20:00|62807.2|62792.2|62797.6|62782.6|62813.2|62798.2|62795.3|62778.9|607
1626168300000|2021-07-13 09:25:00|62797.2|62782.2|62804.8|62789.8|62811.6|62795.4|62795.3|62778.3|653
1626168600000|2021-07-13 09:30:00|62804.9|62789.9|62817.3|62802.3|62817.7|62802.7|62804.5|62788.6|682
1626168900000|2021-07-13 09:35:00|62817.1|62802.1|62824.4|62809.4|62832.3|62814.8|62812|62797|667
1626169200000|2021-07-13 09:40:00|62824.3|62809.3|62835.1|62820.1|62839.7|62824.7|62820|62805|542
1626169500000|2021-07-13 09:45:00|62835.5|62820.5|62837.2|62822.2|62839.2|62824.2|62820.2|62805.2|688
1626169800000|2021-07-13 09:50:00|62837|62822|62841.4|62826.4|62850.2|62835.2|62832.2|62817.2|598
1626170100000|2021-07-13 09:55:00|62841.3|62826.3|62813.9|62798.9|62841.6|62826.6|62813.8|62798.8|550
1626170400000|2021-07-13 10:00:00|62813.8|62798.8|62810.3|62795.3|62823.3|62807.7|62810.2|62792.8|616
1626170700000|2021-07-13 10:05:00|62810.6|62795.6|62820.2|62805.2|62822.9|62807.9|62808|62793|535
1626171000000|2021-07-13 10:10:00|62820.1|62805.1|62826.3|62811.3|62834|62816.9|62816.9|62801.9|581
1626171300000|2021-07-13 10:15:00|62826.1|62811.1|62824.1|62804.1|62829|62814|62801.8|62786.8|635
1626171600000|2021-07-13 10:20:00|62823.8|62803.8|62825.3|62810.3|62840.3|62825.3|62817.5|62802.5|601
1626171900000|2021-07-13 10:25:00|62825.1|62810.1|62828.7|62813.7|62828.9|62813.9|62815|62798.5|619
1626172200000|2021-07-13 10:30:00|62828.5|62813.5|62807.2|62792.2|62830|62815|62806.9|62790.7|566
1626172500000|2021-07-13 10:35:00|62807.1|62792.1|62806.9|62791.9|62809.5|62794.5|62798.7|62782.7|551
1626172800000|2021-07-13 10:40:00|62807|62792|62801.4|62786.4|62812.3|62795.7|62795.2|62780.2|512
1626173100000|2021-07-13 10:45:00|62801.5|62786.5|62800.2|62785.2|62801.6|62786.6|62789.3|62774.3|573
1626173400000|2021-07-13 10:50:00|62800.3|62785.3|62789.2|62774.2|62805.7|62790.7|62783|62768|479
1626173700000|2021-07-13 10:55:00|62789.5|62774.5|62792.1|62777.1|62797.9|62782.9|62785.7|62770.7|541
1626174000000|2021-07-13 11:00:00|62792|62777|62804.7|62789.7|62807.1|62792.1|62791.1|62776.1|599
1626174300000|2021-07-13 11:05:00|62804.5|62789.5|62817.2|62802.2|62820.5|62805.5|62804.3|62789.3|608
1626174600000|2021-07-13 11:10:00|62817|62802|62815.2|62800.2|62821.2|62806.2|62810.8|62795.8|568
1626174900000|2021-07-13 11:15:00|62814.6|62799.6|62821.1|62806.1|62821.3|62806.3|62809.4|62794.4|558
1626175200000|2021-07-13 11:20:00|62820.4|62805.4|62823.1|62808.1|62830.5|62814.2|62820.4|62805.4|567
1626175500000|2021-07-13 11:25:00|62822.6|62807.6|62824.2|62809.2|62827.2|62811.2|62820.4|62805.4|552
1626175800000|2021-07-13 11:30:00|62824.3|62809.3|62830.2|62815.2|62834.5|62819.5|62820.9|62805|586
1626176100000|2021-07-13 11:35:00|62829.3|62814.3|62850.4|62835.4|62850.7|62835.7|62827.7|62812.7|610
1626176400000|2021-07-13 11:40:00|62850.6|62835.6|62845.2|62830.2|62850.9|62835.9|62837.6|62822.6|509
1626176700000|2021-07-13 11:45:00|62846.5|62831.5|62840.9|62825.9|62851.2|62836.2|62838.5|62823.5|543
1626177000000|2021-07-13 11:50:00|62840.6|62825.6|62847.4|62832.4|62850.2|62835.2|62838.8|62823.8|560
1626177300000|2021-07-13 11:55:00|62847.6|62832.6|62830.6|62815.6|62847.6|62832.6|62825.4|62810.4|704
1626177600000|2021-07-13 12:00:00|62831.6|62816.6|62815.4|62800.4|62866.1|62846.1|62812.4|62797.4|826
1626177900000|2021-07-13 12:05:00|62815.2|62800.2|62813.9|62798.9|62825|62810|62807.5|62792.5|718
1626178200000|2021-07-13 12:10:00|62813.8|62798.8|62811.2|62796.2|62819.9|62804.9|62806.9|62791.9|667
1626178500000|2021-07-13 12:15:00|62811.4|62796.4|62788.9|62773.9|62817.2|62802.2|62787.8|62770.8|669
1626178800000|2021-07-13 12:20:00|62788|62773|62781.8|62766.8|62796.2|62781.2|62779.5|62764.5|808
1626179100000|2021-07-13 12:25:00|62782|62767|62802|62758.7|62809.9|62775.5|62769.9|62752.3|760
1626179400000|2021-07-13 12:30:00|62802.3|62759|62948.8|62928.8|63010.8|62990.8|62800.6|62757.6|1155
1626179700000|2021-07-13 12:35:00|62948.1|62928.1|62943.9|62928.9|62976.4|62957.4|62924.3|62909.3|1102
1626180000000|2021-07-13 12:40:00|62944.2|62929.2|62959.4|62944.4|62967.2|62948.2|62864.8|62844.8|1124
1626180300000|2021-07-13 12:45:00|62959.5|62944.5|63007.4|62987.4|63007.4|62990.7|62945.8|62929.7|1094
1626180600000|2021-07-13 12:50:00|63004.1|62989.1|63044.2|63024.2|63060.7|63040.7|62988.6|62971|1113
1626180900000|2021-07-13 12:55:00|63042.5|63027.5|63043.6|63028.6|63074.1|63054.1|63024.6|63007.4|1097
1626181200000|2021-07-13 13:00:00|63046.4|63026.4|63019|63004|63061.3|63042.1|63010.7|62992.5|1100
1626181500000|2021-07-13 13:05:00|63021.1|63006.1|63044.2|63024.2|63062.9|63044.2|63021.1|63006.1|1038
1626181800000|2021-07-13 13:10:00|63042|63027|63069.3|63054.3|63075.3|63060.3|63036.8|63021.4|1026
1626182100000|2021-07-13 13:15:00|63069.4|63054.4|63069.7|63054.7|63084.7|63067.2|63064|63046.2|938
1626182400000|2021-07-13 13:20:00|63071|63056|63044.8|63024.8|63084.4|63068.8|63039.8|63022|966
1626182700000|2021-07-13 13:25:00|63044.4|63024.4|63020.9|63000.9|63045.6|63028.2|63005.4|62988.1|1017
1626183000000|2021-07-13 13:30:00|63018.7|63003.7|62993.7|62973.7|63023.4|63004.2|62987.3|62967.9|785
1626183300000|2021-07-13 13:35:00|62993.6|62978.6|62989.8|62969.8|63005.4|62988.6|62970.4|62950.4|762
1626183600000|2021-07-13 13:40:00|62989.9|62969.9|63013.6|62993.6|63023.2|63003.5|62984|62964|871
1626183900000|2021-07-13 13:45:00|63010.7|62995.7|62948.9|62928.9|63017|62999.5|62936.5|62916.5|1002
1626184200000|2021-07-13 13:50:00|62948.8|62928.8|62921.8|62906.8|62955.4|62935.4|62903.4|62883.4|1034
1626184500000|2021-07-13 13:55:00|62921.9|62906.9|62929.1|62914.1|62935.8|62918.2|62911.1|62893|959
1626184800000|2021-07-13 14:00:00|62931.5|62911.5|62943.9|62928.9|62952.9|62935.5|62926.6|62909.9|956
1626185100000|2021-07-13 14:05:00|62943.3|62928.3|62957.5|62937.5|62978.5|62961.7|62936|62921|907
1626185400000|2021-07-13 14:10:00|62957.4|62937.4|62954.8|62934.8|62957.8|62938.2|62919.6|62900.9|936
1626185700000|2021-07-13 14:15:00|62954.7|62934.7|62897.6|62882.6|62955.6|62935.7|62895.4|62877.4|947
1626186000000|2021-07-13 14:20:00|62897.5|62882.5|62918.2|62898.2|62918.3|62898.3|62890.2|62873.5|895
1626186300000|2021-07-13 14:25:00|62918.6|62898.6|62871.4|62856.4|62919.9|62901.8|62863.3|62846.7|938
1626186600000|2021-07-13 14:30:00|62871.1|62856.1|62893|62873|62899.9|62882.4|62868.5|62851.3|908
1626186900000|2021-07-13 14:35:00|62892.9|62872.9|62874.4|62859.4|62899.3|62882|62872.2|62857.2|874
1626187200000|2021-07-13 14:40:00|62874.5|62859.5|62910.3|62890.3|62912.1|62894.1|62871.2|62854.7|907
1626187500000|2021-07-13 14:45:00|62910.2|62890.2|62924.7|62909.7|62930.3|62913.7|62892.3|62877.2|912
1626187800000|2021-07-13 14:50:00|62924.5|62909.5|62922.5|62907.5|62930.5|62915.5|62900.3|62883|906
1626188100000|2021-07-13 14:55:00|62922.1|62907.1|62913.3|62898.3|62923.9|62908.9|62894.4|62875.5|944
1626188400000|2021-07-13 15:00:00|62913.6|62898.6|62938.4|62923.4|62941.5|62924.5|62895.2|62880.2|889
1626188700000|2021-07-13 15:05:00|62940.9|62920.9|62942.8|62927.8|62953.6|62936.2|62927|62912|768
1626189000000|2021-07-13 15:10:00|62943|62928|62961.1|62946.1|62961.9|62946.2|62941.8|62926.8|719
1626189300000|2021-07-13 15:15:00|62960.1|62945.1|62986.5|62966.5|62988.5|62971.6|62959.6|62944.4|796
1626189600000|2021-07-13 15:20:00|62986.4|62966.4|62960.5|62940.5|62992.2|62972.4|62958.3|62938.3|763
1626189900000|2021-07-13 15:25:00|62958.9|62938.9|62961.1|62946.1|62967.2|62947.2|62954.5|62935.5|680
1626190200000|2021-07-13 15:30:00|62960.3|62945.3|62963.8|62948.8|62969.6|62954.6|62955.5|62938.5|657
1626190500000|2021-07-13 15:35:00|62964.1|62949.1|62951.3|62936.3|62971.2|62954.7|62948|62930.8|758
1626190800000|2021-07-13 15:40:00|62951.8|62936.8|62947.4|62927.4|62960.2|62944.6|62933.3|62915.9|737
1626191100000|2021-07-13 15:45:00|62946.6|62926.6|62944.1|62929.1|62957.4|62940.3|62940|62923|671
1626191400000|2021-07-13 15:50:00|62944.2|62929.2|62961.3|62941.3|62962.9|62945.2|62942.7|62926.7|740
1626191700000|2021-07-13 15:55:00|62960.6|62940.6|62972.4|62952.4|62979.5|62962.8|62959.1|62940.2|781
1626192000000|2021-07-13 16:00:00|62972.6|62952.6|62981.6|62961.6|62982.2|62963.7|62961.2|62943.5|678
1626192300000|2021-07-13 16:05:00|62981.9|62961.9|62982.7|62962.7|62991.2|62974.4|62974.4|62956.8|628
1626192600000|2021-07-13 16:10:00|62979.9|62964.9|62974.7|62959.7|62985.4|62967.5|62974.1|62956.3|615
1626192900000|2021-07-13 16:15:00|62974.4|62959.4|62956.9|62936.9|62977.3|62960.8|62954.3|62936.5|651
1626193200000|2021-07-13 16:20:00|62957.1|62937.1|62952.2|62937.2|62960.1|62943.1|62948.1|62930.2|556
1626193500000|2021-07-13 16:25:00|62952.4|62937.4|62961|62946|62967.6|62949.9|62952.3|62935.8|581
1626193800000|2021-07-13 16:30:00|62960.5|62945.5|62998.1|62978.1|62999|62979|62959.5|62941.8|658
1626194100000|2021-07-13 16:35:00|62998|62978|63000.8|62985.8|63005.5|62987.9|62991.8|62974.4|565
1626194400000|2021-07-13 16:40:00|63000.7|62985.7|63003.3|62988.3|63005.9|62988.7|62992.1|62974.7|502
1626194700000|2021-07-13 16:45:00|63003.4|62988.4|62997.1|62977.1|63005.7|62989.1|62994.3|62975.7|479
1626195000000|2021-07-13 16:50:00|62996.9|62976.9|63010.8|62990.8|63011.8|62994|62992.9|62974.5|450
1626195300000|2021-07-13 16:55:00|63010.6|62990.6|63011.5|62996.5|63021.4|63003.6|63005.6|62987.8|573
1626195600000|2021-07-13 17:00:00|63011.8|62996.8|63040|63020|63040.4|63022.5|63011.8|62995.8|755
1626195900000|2021-07-13 17:05:00|63040.1|63020.1|63036.9|63016.9|63042.9|63025.5|63022.7|63005.2|734
1626196200000|2021-07-13 17:10:00|63037|63017|63056.6|63036.6|63058.6|63040.7|63032.3|63014.7|775
1626196500000|2021-07-13 17:15:00|63056.4|63036.4|63059.9|63044.9|63065.6|63048.1|63044.6|63024.6|788
1626196800000|2021-07-13 17:20:00|63059.7|63044.7|63054.9|63039.9|63066.6|63048.4|63047.3|63029.6|743
1626197100000|2021-07-13 17:25:00|63054.6|63039.6|63047.5|63032.5|63059.9|63041.5|63047.3|63031.8|694
1626197400000|2021-07-13 17:30:00|63051.3|63031.3|63055.7|63040.7|63066.6|63049.6|63046.8|63029.1|741
1626197700000|2021-07-13 17:35:00|63055.6|63040.6|63064.9|63044.9|63072.3|63054.3|63055.4|63039|820
1626198000000|2021-07-13 17:40:00|63064.7|63044.7|63081|63061|63092.3|63072.3|63059.7|63043.4|831
1626198300000|2021-07-13 17:45:00|63081.5|63061.5|63083.4|63063.4|63091.5|63071.5|63076.4|63057.9|773
1626198600000|2021-07-13 17:50:00|63083|63063|63090.9|63070.9|63097|63079.8|63083|63063|683
1626198900000|2021-07-13 17:55:00|63090.8|63070.8|63100.5|63085.5|63105.9|63087.6|63083.4|63065.3|780
1626199200000|2021-07-13 18:00:00|63100.3|63085.3|63125.3|63105.3|63133.3|63115.6|63100.3|63084.2|883
1626199500000|2021-07-13 18:05:00|63125.5|63105.5|63119.2|63099.2|63129.7|63111.9|63113.8|63096|743
1626199800000|2021-07-13 18:10:00|63119.3|63099.3|63112.6|63092.6|63119.8|63101.4|63107.5|63087.5|799
1626200100000|2021-07-13 18:15:00|63112.5|63092.5|63120.1|63100.1|63121.1|63103.7|63109.3|63090.5|716
1626200400000|2021-07-13 18:20:00|63120.2|63100.2|63107.1|63087.1|63121.9|63102.6|63106.9|63086.9|809
1626200700000|2021-07-13 18:25:00|63107.4|63087.4|63092.1|63077.1|63108.2|63088.2|63082.7|63062.7|791
1626201000000|2021-07-13 18:30:00|63095.2|63075.2|63105.4|63085.4|63105.4|63087.4|63090.4|63070.4|741
1626201300000|2021-07-13 18:35:00|63105.2|63085.2|63105.3|63085.3|63113.5|63096|63100.3|63081.7|728
1626201600000|2021-07-13 18:40:00|63105.1|63085.1|63114.5|63099.5|63122|63104.4|63102|63084.6|702
1626201900000|2021-07-13 18:45:00|63118.2|63098.2|63114.2|63099.2|63122.9|63107.9|63113.7|63098.2|609
1626202200000|2021-07-13 18:50:00|63114.3|63099.3|63124.6|63109.6|63125.3|63110.3|63110.7|63093.3|659
1626202500000|2021-07-13 18:55:00|63124.7|63109.7|63129.2|63114.2|63133.3|63116.4|63121|63103.4|691
1626202800000|2021-07-13 19:00:00|63131.6|63111.6|63129.7|63114.7|63133.8|63116.3|63123.8|63107.1|581
1626203100000|2021-07-13 19:05:00|63129.4|63114.4|63126.9|63111.9|63132.4|63117.4|63121.6|63102.8|648
1626203400000|2021-07-13 19:10:00|63127|63112|63134.4|63114.4|63134.6|63117.1|63124.9|63108.9|597
1626203700000|2021-07-13 19:15:00|63134.5|63114.5|63134.1|63114.1|63135.7|63117.1|63130.9|63110.9|636
1626204000000|2021-07-13 19:20:00|63133.7|63113.7|63136.1|63121.1|63139.1|63121.9|63131.4|63111.8|569
1626204300000|2021-07-13 19:25:00|63136.3|63121.3|63125.9|63110.9|63138.7|63121.4|63124|63106.7|628
1626204600000|2021-07-13 19:30:00|63126.4|63111.4|63134.4|63119.4|63138.8|63121.6|63124|63108.2|654
1626204900000|2021-07-13 19:35:00|63134.3|63119.3|63138|63123|63141.7|63124.1|63130.1|63112.4|580
1626205200000|2021-07-13 19:40:00|63137.7|63122.7|63137.6|63122.6|63143.9|63127.2|63131.3|63113.5|619
1626205500000|2021-07-13 19:45:00|63137.7|63122.7|63143.2|63123.2|63145.8|63127.2|63134|63117.8|597
1626205800000|2021-07-13 19:50:00|63143.7|63123.7|63173.6|63153.6|63177.2|63157.2|63137.7|63120|787
1626206100000|2021-07-13 19:55:00|63173.4|63153.4|63177.7|63157.7|63187.1|63167.1|63168.3|63149.7|835
1626206400000|2021-07-13 20:00:00|63178.6|63158.6|63157.5|63137.5|63178.9|63158.9|63152.6|63132.6|516
1626206700000|2021-07-13 20:05:00|63157.4|63137.4|63160.3|63140.3|63162.6|63142.6|63150.3|63130.8|419
1626207000000|2021-07-13 20:10:00|63160.4|63140.4|63153.2|63133.2|63162.5|63145.8|63153.2|63133.2|279
1626207300000|2021-07-13 20:15:00|63153.1|63133.1|63156.5|63136.5|63159.1|63139.3|63152.9|63132.9|203
1626207600000|2021-07-13 20:20:00|63156.4|63136.4|63150.3|63130.3|63156.9|63138.7|63150.2|63130.2|237
1626207900000|2021-07-13 20:25:00|63150.4|63130.4|63154.1|63134.1|63157.5|63137.5|63150|63130|273
1626208200000|2021-07-13 20:30:00|63154.2|63134.2|63149.8|63129.8|63156.2|63136.2|63149.8|63129.8|269
1626208500000|2021-07-13 20:35:00|63149.6|63129.6|63154.1|63134.1|63154.7|63134.7|63147.4|63127.4|491
1626208800000|2021-07-13 20:40:00|63154.4|63134.4|63151|63131|63154.6|63134.6|63149.6|63129.6|579
1626209100000|2021-07-13 20:45:00|63151.3|63131.3|63154.7|63134.7|63156.1|63136.1|63149.9|63129.9|729
1626209400000|2021-07-13 20:50:00|63154.8|63134.8|63160.8|63140.8|63163.5|63143.5|63152.2|63132.2|840
1626209700000|2021-07-13 20:55:00|63160.7|63140.7|63166|63146|63166|63146|63159.2|63139.2|996
1626210000000|2021-07-13 21:00:00|63165.3|63143.5|63177.8|63142.6|63177.8|63148|63164.2|63142.6|37
1626210300000|2021-07-13 21:05:00|63179|63143.9|63171.6|63142.1|63181|63150.5|63165.6|63134.8|241
1626210600000|2021-07-13 21:10:00|63171.9|63137.6|63173.6|63085.8|63178|63156|63160.9|63078.2|222
1626210900000|2021-07-13 21:15:00|63171.9|63083|63167.9|63142.1|63178.4|63142.1|63165.1|63073.8|197
1626211200000|2021-07-13 21:20:00|63168.4|63141.5|63168.3|63142.7|63177.4|63145.7|63162.7|63131.7|149
1626211500000|2021-07-13 21:25:00|63168.1|63142.5|63169.3|63148.9|63184|63151.6|63163.4|63134.6|149
1626211800000|2021-07-13 21:30:00|63170.1|63148.4|63157.2|63115.2|63176.2|63150|63154.2|63078.7|322
1626212100000|2021-07-13 21:35:00|63161.3|63112.5|63158|63125.6|63171.7|63130|63148|63109.2|223
1626212400000|2021-07-13 21:40:00|63151.3|63129.8|63150.6|63114.8|63165.5|63133.1|63146.4|63112.8|186
1626212700000|2021-07-13 21:45:00|63151.4|63114.6|63154.3|63108|63160.4|63118.8|63143|63105.7|114
1626213000000|2021-07-13 21:50:00|63155.7|63107.4|63151.7|63120.2|63159.7|63122.8|63143|63106.9|213
1626213300000|2021-07-13 21:55:00|63152|63120|63177.4|63108.8|63177.7|63129.8|63145|63108.8|206
1626213600000|2021-07-13 22:00:00|63170.1|63125.1|63150.8|63130.8|63172.5|63135.8|63149.8|63110|435
1626213900000|2021-07-13 22:05:00|63151.2|63131.2|63154.5|63134.5|63155.9|63135.9|63149.6|63128|211
1626214200000|2021-07-13 22:10:00|63154.3|63134.3|63154.1|63134.1|63155.5|63135.5|63149.6|63129.6|157
1626214500000|2021-07-13 22:15:00|63153.9|63133.9|63150.2|63130.2|63153.9|63133.9|63149.5|63129.5|145
1626214800000|2021-07-13 22:20:00|63149.8|63129.8|63146.7|63126.7|63150.6|63130.6|63146.4|63126.4|145
1626215100000|2021-07-13 22:25:00|63146.8|63126.8|63146.9|63126.9|63148.2|63128.2|63144.5|63124.5|118
1626215400000|2021-07-13 22:30:00|63147|63127|63146.5|63126.5|63149.5|63129.5|63146.2|63126.2|143
1626215700000|2021-07-13 22:35:00|63146.2|63126.2|63142.8|63122.8|63147.8|63127.8|63142.3|63122.3|195
1626216000000|2021-07-13 22:40:00|63142.7|63122.7|63148.2|63128.2|63148.5|63128.5|63141.3|63121.3|192
1626216300000|2021-07-13 22:45:00|63148|63128|63145.6|63125.6|63149.3|63129.3|63142|63122|242
1626216600000|2021-07-13 22:50:00|63147.1|63127.1|63150.4|63130.4|63151.7|63131.7|63145.6|63125.6|201
1626216900000|2021-07-13 22:55:00|63149.9|63129.9|63153.4|63133.4|63153.5|63133.5|63148.8|63128.8|226
1626217200000|2021-07-13 23:00:00|63153.2|63133.2|63159.8|63139.8|63161.9|63141.9|63153.2|63133.2|265
1626217500000|2021-07-13 23:05:00|63159.5|63139.5|63153.7|63133.7|63159.5|63139.5|63152.2|63132.2|181
1626217800000|2021-07-13 23:10:00|63152.8|63132.8|63161.6|63141.6|63162.9|63142.9|63149.1|63129.1|239
1626218100000|2021-07-13 23:15:00|63161.5|63141.5|63158.4|63138.4|63162|63142|63156.9|63136.9|170
1626218400000|2021-07-13 23:20:00|63158.3|63138.3|63158.7|63138.7|63161.6|63141.6|63157.7|63137.7|168
1626218700000|2021-07-13 23:25:00|63158.1|63138.1|63161.3|63141.3|63162.7|63142.7|63157.4|63137.4|227
1626219000000|2021-07-13 23:30:00|63161.2|63141.2|63163.4|63143.4|63163.8|63143.8|63159.2|63139.2|184
1626219300000|2021-07-13 23:35:00|63163.1|63143.1|63164.1|63144.1|63166.9|63146.9|63162.8|63142.8|216
1626219600000|2021-07-13 23:40:00|63164.2|63144.2|63174.1|63154.1|63177.7|63157.7|63163.8|63143.8|384
1626219900000|2021-07-13 23:45:00|63174|63154|63173.8|63153.8|63176.5|63156.5|63173|63153|413
1626220200000|2021-07-13 23:50:00|63173.6|63153.6|63176.5|63156.5|63177|63157|63165|63145|386
1626220500000|2021-07-13 23:55:00|63176.4|63156.4|63171.4|63151.4|63176.9|63156.9|63170.7|63150.7|259
1626220800000|2021-07-14 00:00:00|63171.7|63151.7|63174.7|63154.7|63181.2|63161.2|63171.6|63151.6|497
1626221100000|2021-07-14 00:05:00|63174.6|63154.6|63179.7|63159.7|63179.8|63159.8|63171|63151|409
1626221400000|2021-07-14 00:10:00|63179.5|63159.5|63181.6|63161.6|63182.2|63162.2|63177.7|63157.7|598
1626221700000|2021-07-14 00:15:00|63182|63162|63185.4|63165.4|63189|63169|63179.3|63159.3|494
1626222000000|2021-07-14 00:20:00|63185.1|63165.1|63182|63162|63187.8|63167.8|63179.3|63159.3|414
1626222300000|2021-07-14 00:25:00|63182.1|63162.1|63164.2|63144.2|63187.2|63167.2|63161.8|63141.8|535
1626222600000|2021-07-14 00:30:00|63164.1|63144.1|63168.8|63148.8|63174.2|63154.2|63164.1|63144.1|459
1626222900000|2021-07-14 00:35:00|63168.2|63148.2|63172.8|63152.8|63173.6|63153.6|63165.1|63145.1|395
1626223200000|2021-07-14 00:40:00|63172.9|63152.9|63170.1|63150.1|63176.6|63156.6|63167.8|63147.8|476
1626223500000|2021-07-14 00:45:00|63170.2|63150.2|63163.7|63143.7|63170.5|63150.5|63153.3|63133.3|483
1626223800000|2021-07-14 00:50:00|63164.6|63144.6|63164.6|63144.6|63169.5|63149.5|63157.2|63137.2|549
1626224100000|2021-07-14 00:55:00|63163.5|63143.5|63167.8|63147.8|63169.2|63149.2|63163.5|63143.5|513
1626224400000|2021-07-14 01:00:00|63167.7|63147.7|63159.2|63139.2|63170.9|63150.9|63155.1|63135.1|692
1626224700000|2021-07-14 01:05:00|63159|63139|63155.1|63135.1|63160.6|63140.6|63150.2|63130.2|613
1626225000000|2021-07-14 01:10:00|63155.2|63135.2|63146.3|63126.3|63156.4|63136.4|63146.2|63126.2|580
1626225300000|2021-07-14 01:15:00|63146.4|63126.4|63152.9|63132.9|63154.1|63134.1|63140.6|63120.6|722
1626225600000|2021-07-14 01:20:00|63152.8|63132.8|63157.1|63137.1|63159|63139|63151.4|63131.4|532
1626225900000|2021-07-14 01:25:00|63157.6|63137.6|63151.8|63131.8|63158|63138|63149|63129|487
1626226200000|2021-07-14 01:30:00|63151.6|63131.6|63139.8|63119.8|63152.8|63132.8|63138.6|63118.6|659
1626226500000|2021-07-14 01:35:00|63139.7|63119.7|63138.8|63118.8|63145.5|63125.5|63132.3|63112.3|676
1626226800000|2021-07-14 01:40:00|63138.6|63118.6|63146.4|63126.4|63149.6|63129.6|63138.6|63118.6|569
1626227100000|2021-07-14 01:45:00|63146.9|63126.9|63152.3|63132.3|63157.4|63137.4|63142.8|63122.8|569
1626227400000|2021-07-14 01:50:00|63152|63132|63152.4|63132.4|63157.6|63137.6|63147.3|63127.3|589
1626227700000|2021-07-14 01:55:00|63152.5|63132.5|63141.5|63121.5|63154.9|63134.9|63140.1|63120.1|498
1626228000000|2021-07-14 02:00:00|63141.1|63121.1|63149.1|63129.1|63153.1|63133.1|63135|63115|916
1626228300000|2021-07-14 02:05:00|63147.6|63127.6|63154.8|63134.8|63159.5|63139.5|63144.1|63124.1|746
1626228600000|2021-07-14 02:10:00|63154.7|63134.7|63158|63138|63160.5|63140.5|63147.9|63128|628
1626228900000|2021-07-14 02:15:00|63158.2|63138.2|63148.1|63128.1|63158.2|63138.2|63146.3|63126.3|591
1626229200000|2021-07-14 02:20:00|63148.2|63128.2|63148.4|63128.4|63155.9|63135.9|63143.3|63123.3|650
1626229500000|2021-07-14 02:25:00|63149.1|63129.1|63148|63128|63152.5|63132.5|63147|63127|540
1626229800000|2021-07-14 02:30:00|63148.1|63128.1|63147.7|63127.7|63149.1|63129.1|63141.7|63121.7|438
1626230100000|2021-07-14 02:35:00|63147.6|63127.6|63139.9|63119.9|63148.3|63128.3|63137.5|63117.5|417
1626230400000|2021-07-14 02:40:00|63140.1|63120.1|63141|63121|63143.9|63123.9|63137.6|63117.6|434
1626230700000|2021-07-14 02:45:00|63140.8|63120.8|63132|63112|63144.2|63124.2|63129.9|63109.9|399
1626231000000|2021-07-14 02:50:00|63131.8|63111.8|63131.5|63111.5|63135|63115|63129|63109|401
1626231300000|2021-07-14 02:55:00|63131.2|63111.2|63125.2|63105.2|63131.7|63111.7|63121.7|63101.7|477
1626231600000|2021-07-14 03:00:00|63125|63105|63125.5|63105.5|63130.5|63110.5|63122.6|63102.6|472
1626231900000|2021-07-14 03:05:00|63125.4|63105.4|63125.1|63105.1|63128.7|63108.7|63122.9|63102.9|464
1626232200000|2021-07-14 03:10:00|63125.3|63105.3|63125.1|63105.1|63128.8|63108.8|63120.2|63100.2|350
1626232500000|2021-07-14 03:15:00|63124.8|63104.8|63122.3|63102.3|63125.9|63105.9|63120.9|63100.9|430
1626232800000|2021-07-14 03:20:00|63122.4|63102.4|63123.1|63103.1|63124.9|63104.9|63119.9|63099.9|435
1626233100000|2021-07-14 03:25:00|63123.2|63103.2|63124.8|63104.8|63127.6|63107.6|63120.4|63100.4|424
1626233400000|2021-07-14 03:30:00|63124.7|63104.7|63123.8|63103.8|63127.9|63107.9|63120.9|63100.9|385
1626233700000|2021-07-14 03:35:00|63123.7|63103.7|63123|63103|63123.8|63103.8|63116.8|63096.8|286
1626234000000|2021-07-14 03:40:00|63122.9|63102.9|63125.2|63105.2|63126.3|63106.3|63122.6|63102.6|287
1626234300000|2021-07-14 03:45:00|63125.3|63105.3|63126.1|63106.1|63127.2|63107.2|63122.3|63102.3|325
1626234600000|2021-07-14 03:50:00|63126.2|63106.2|63127.6|63107.6|63129.1|63109.1|63124.5|63104.5|279
1626234900000|2021-07-14 03:55:00|63127.9|63107.9|63127.4|63107.4|63129.6|63109.6|63124.4|63104.4|292
1626235200000|2021-07-14 04:00:00|63127.5|63107.5|63127.8|63107.8|63133.5|63113.5|63127.3|63107.3|302
1626235500000|2021-07-14 04:05:00|63127.6|63107.6|63126.2|63106.2|63128.2|63108.2|63123.6|63103.6|265
1626235800000|2021-07-14 04:10:00|63125.8|63105.8|63128.5|63108.5|63128.6|63108.6|63123.4|63103.4|288
1626236100000|2021-07-14 04:15:00|63128.6|63108.6|63125.4|63105.4|63129.1|63111|63124.6|63104.6|345
1626236400000|2021-07-14 04:20:00|63125.5|63105.5|63125.3|63105.3|63126.6|63106.6|63122.8|63102.8|281
1626236700000|2021-07-14 04:25:00|63125.5|63105.5|63133|63113|63136.5|63118.5|63124.1|63104.1|380
1626237000000|2021-07-14 04:30:00|63133.3|63113.3|63132.7|63112.7|63136.1|63116.1|63128.9|63108.9|421
1626237300000|2021-07-14 04:35:00|63132.4|63112.4|63133.3|63113.3|63134.2|63114.2|63129.1|63109.1|342
1626237600000|2021-07-14 04:40:00|63133.4|63113.4|63135.3|63115.3|63136.5|63116.5|63129.9|63111.5|325
1626237900000|2021-07-14 04:45:00|63135.1|63115.1|63137.8|63117.8|63139.5|63119.5|63133.1|63113.1|286
1626238200000|2021-07-14 04:50:00|63138|63118|63138.1|63118.1|63141.6|63123.4|63135|63115|345
1626238500000|2021-07-14 04:55:00|63137.1|63117.1|63127.4|63107.4|63138|63118|63126.5|63106.5|405
1626238800000|2021-07-14 05:00:00|63127.5|63107.5|63124.2|63104.2|63134.6|63114.6|63122.4|63102.4|474
1626239100000|2021-07-14 05:05:00|63124.1|63104.1|63117.4|63097.4|63125|63106|63115.1|63095.1|487
1626239400000|2021-07-14 05:10:00|63117.8|63097.8|63115.3|63095.3|63118.4|63100.6|63111.5|63091.5|314
1626239700000|2021-07-14 05:15:00|63114.5|63094.5|63112.8|63092.8|63118.8|63098.8|63110.3|63090.3|377
1626240000000|2021-07-14 05:20:00|63112.9|63092.9|63119.1|63099.1|63122|63103|63112.2|63092.2|368
1626240300000|2021-07-14 05:25:00|63119.2|63099.2|63121.7|63101.7|63123.3|63103.7|63118.2|63098.6|369
1626240600000|2021-07-14 05:30:00|63121.9|63101.9|63123.4|63103.4|63141.8|63105.7|63114.2|63094.2|538
1626240900000|2021-07-14 05:35:00|63123.1|63103.1|63116.8|63096.8|63123.7|63103.7|63114|63095.4|422
1626241200000|2021-07-14 05:40:00|63117.2|63097.2|63107.1|63087.1|63117.4|63097.4|63106|63086|483
1626241500000|2021-07-14 05:45:00|63107.7|63087.7|63111.9|63091.9|63115.1|63095.7|63106.8|63086.8|407
1626241800000|2021-07-14 05:50:00|63112.1|63092.1|63109.9|63089.9|63115.1|63095.1|63108.1|63089|407
1626242100000|2021-07-14 05:55:00|63110.1|63090.1|63102.1|63082.1|63110.1|63090.1|63093|63073|565
1626242400000|2021-07-14 06:00:00|63102.2|63082.2|63104.1|63084.1|63115.9|63095.9|63092.8|63072.8|815
1626242700000|2021-07-14 06:05:00|63104.3|63084.3|63103.7|63083.7|63104.6|63084.6|63084.2|63064.2|729
1626243000000|2021-07-14 06:10:00|63103.6|63083.6|63103.7|63083.7|63109.5|63089.5|63093.7|63073.7|671
1626243300000|2021-07-14 06:15:00|63103.5|63083.5|63106.3|63086.3|63109.5|63089.5|63092.7|63075.4|585
1626243600000|2021-07-14 06:20:00|63106.6|63086.6|63088.4|63068.4|63108.9|63088.9|63084.6|63067|544
1626243900000|2021-07-14 06:25:00|63088.3|63068.3|63078.6|63058.6|63088.3|63069.5|63073.8|63055.8|601
1626244200000|2021-07-14 06:30:00|63079|63059|63069.1|63049.1|63086.2|63068.9|63063.7|63047.7|603
1626244500000|2021-07-14 06:35:00|63068.6|63048.6|63071.4|63056.4|63078.8|63061.3|63061.1|63042.8|701
1626244800000|2021-07-14 06:40:00|63071.8|63056.8|63073.9|63053.9|63076.9|63058.8|63065.6|63049.6|625
1626245100000|2021-07-14 06:45:00|63073.7|63053.7|63065|63045|63077.8|63057.8|63060.7|63042|629
1626245400000|2021-07-14 06:50:00|63064.9|63044.9|63069.3|63049.3|63071.1|63053.2|63063.5|63043.5|508
1626245700000|2021-07-14 06:55:00|63069.1|63049.1|63087.7|63067.7|63087.8|63067.8|63064.8|63046.5|625
1626246000000|2021-07-14 07:00:00|63086.7|63066.7|63091.9|63071.9|63095.5|63075.9|63073.4|63053.5|924
1626246300000|2021-07-14 07:05:00|63092.2|63072.2|63081.7|63061.7|63092.9|63073.9|63073.7|63053.7|767
1626246600000|2021-07-14 07:10:00|63080.5|63060.5|63108.3|63088.3|63116.5|63096.5|63073.8|63056|769
1626246900000|2021-07-14 07:15:00|63108.5|63088.5|63089.6|63069.6|63120.1|63100.1|63089.1|63069.1|788
1626247200000|2021-07-14 07:20:00|63089.5|63069.5|63081.2|63061.2|63105.8|63085.8|63076.7|63058.3|803
1626247500000|2021-07-14 07:25:00|63081.5|63061.5|63083|63063|63087.5|63068.9|63078.5|63060.7|696
1626247800000|2021-07-14 07:30:00|63080.7|63065.7|63074.9|63054.9|63089.6|63069.6|63071.9|63052.7|724
1626248100000|2021-07-14 07:35:00|63075.3|63055.3|63058.1|63038.1|63075.8|63057.7|63055.9|63035.9|686
1626248400000|2021-07-14 07:40:00|63058.2|63038.2|63079.3|63059.3|63079.9|63059.9|63058.1|63038.1|683
1626248700000|2021-07-14 07:45:00|63079|63059|63085|63065|63101.6|63081.6|63077|63057|740
1626249000000|2021-07-14 07:50:00|63084.9|63064.9|63110.8|63090.8|63114.3|63096|63082.6|63062.6|764
1626249300000|2021-07-14 07:55:00|63110.7|63090.7|63125.7|63105.7|63126|63106|63104.6|63084.6|744
1626249600000|2021-07-14 08:00:00|63124.5|63104.5|63119.2|63099.2|63146|63126|63114.5|63094.5|821
1626249900000|2021-07-14 08:05:00|63119.5|63099.5|63102.3|63082.3|63128.3|63109.5|63099.8|63079.8|789
1626250200000|2021-07-14 08:10:00|63103|63083|63107.1|63087.1|63116.9|63096.9|63094.3|63074.8|742
1626250500000|2021-07-14 08:15:00|63106.8|63086.8|63097.7|63077.7|63111.3|63091.3|63094.3|63074.3|648
1626250800000|2021-07-14 08:20:00|63097.6|63077.6|63089.5|63069.5|63113.9|63093.9|63089.4|63069.4|744
1626251100000|2021-07-14 08:25:00|63089.6|63069.6|63063.1|63043.1|63090|63070|63053.9|63033.9|824
1626251400000|2021-07-14 08:30:00|63061.9|63041.9|63058.6|63038.6|63063.2|63043.2|63042.2|63022.2|796
1626251700000|2021-07-14 08:35:00|63058.5|63038.5|63088.7|63068.7|63094.3|63075.1|63058.3|63038.3|755
1626252000000|2021-07-14 08:40:00|63089.1|63069.1|63095.7|63075.7|63098.3|63079.7|63078.1|63060|739
1626252300000|2021-07-14 08:45:00|63095.4|63075.4|63122.7|63102.7|63123.8|63103.8|63090.8|63073.1|781
1626252600000|2021-07-14 08:50:00|63122.6|63102.6|63121.9|63101.9|63128.2|63108.2|63113|63095.4|737
1626252900000|2021-07-14 08:55:00|63121.8|63101.8|63125.4|63105.4|63133.9|63113.9|63113.3|63093.3|686
1626253200000|2021-07-14 09:00:00|63125|63105|63138.1|63123.1|63144.2|63125.8|63124.5|63104.5|722
1626253500000|2021-07-14 09:05:00|63140.1|63120.1|63159.8|63139.8|63168.5|63148.5|63136.1|63116.9|741
1626253800000|2021-07-14 09:10:00|63159.7|63139.7|63127.4|63107.4|63160|63140|63123.3|63103.3|716
1626254100000|2021-07-14 09:15:00|63127.5|63107.5|63130.2|63110.2|63140|63120|63125.7|63105.7|646
1626254400000|2021-07-14 09:20:00|63130.3|63110.3|63126.4|63106.4|63137.2|63117.2|63123.6|63103.6|639
1626254700000|2021-07-14 09:25:00|63126.2|63106.2|63117.9|63097.9|63126.4|63106.9|63114.7|63094.7|638
1626255000000|2021-07-14 09:30:00|63118|63098|63117.2|63097.2|63124|63104|63112.3|63094.7|711
1626255300000|2021-07-14 09:35:00|63117.1|63097.1|63114.4|63094.4|63117.4|63097.4|63104|63084|633
1626255600000|2021-07-14 09:40:00|63114.3|63094.3|63113.2|63093.2|63122.2|63102.2|63112.4|63092.7|603
1626255900000|2021-07-14 09:45:00|63113.3|63093.3|63102.8|63082.8|63117.5|63097.5|63099.8|63079.8|631
1626256200000|2021-07-14 09:50:00|63102.1|63082.1|63074|63054|63111.4|63091.4|63073.6|63053.6|767
1626256500000|2021-07-14 09:55:00|63073.8|63053.8|63073.4|63053.4|63087.4|63067.4|63071.2|63051.2|676
1626256800000|2021-07-14 10:00:00|63073.3|63053.3|63068.1|63048.1|63073.3|63053.7|63061.6|63042.4|672
1626257100000|2021-07-14 10:05:00|63068|63048|63070.8|63050.8|63078.6|63058.6|63063.3|63045.3|670
1626257400000|2021-07-14 10:10:00|63070.6|63050.6|63064.8|63044.8|63072.9|63052.9|63060.3|63040.3|642
1626257700000|2021-07-14 10:15:00|63065.7|63045.7|63068.7|63048.7|63073.9|63056.6|63054.7|63038.2|587
1626258000000|2021-07-14 10:20:00|63068.6|63048.6|63069.5|63054.5|63069.8|63054.6|63059.7|63042.5|495
1626258300000|2021-07-14 10:25:00|63068.9|63053.9|63078.2|63063.2|63081.9|63066.9|63062.7|63047.4|581
1626258600000|2021-07-14 10:30:00|63076.7|63061.7|63064.2|63049.2|63080.1|63065.1|63063.9|63048.9|704
1626258900000|2021-07-14 10:35:00|63064|63049|63062.7|63047.7|63074.7|63059.7|63057.3|63042.3|619
1626259200000|2021-07-14 10:40:00|63062.4|63047.4|63049.1|63034.1|63064.2|63049.2|63046.2|63027.7|711
1626259500000|2021-07-14 10:45:00|63049.2|63034.2|63047.9|63032.9|63051.3|63036.3|63037.5|63021.2|692
1626259800000|2021-07-14 10:50:00|63048.2|63033.2|63044.5|63029.5|63052.7|63037.7|63038|63022.7|622
1626260100000|2021-07-14 10:55:00|63044.2|63029.2|63050.8|63035.8|63052|63037|63041|63026|634
1626260400000|2021-07-14 11:00:00|63051.2|63036.2|63033.3|63018.3|63053.8|63037.8|63022.8|63007.8|657
1626260700000|2021-07-14 11:05:00|63033.1|63018.1|63035.4|63020.4|63039.4|63024.4|63010.8|62995.8|749
1626261000000|2021-07-14 11:10:00|63035.3|63020.3|63016.1|63001.1|63041|63026|63013.5|62998.5|700
1626261300000|2021-07-14 11:15:00|63015.8|63000.8|63029|63014|63031.1|63016.1|63015.6|63000.6|682
1626261600000|2021-07-14 11:20:00|63029.2|63014.2|63022.9|63007.9|63035.4|63020.4|63017.3|63002.3|629
1626261900000|2021-07-14 11:25:00|63023.4|63008.4|63032.8|63017.8|63040.2|63025.2|63019.6|63004.6|575
1626262200000|2021-07-14 11:30:00|63032.5|63017.5|63032.5|63017.5|63043.4|63028.4|63029.6|63014.1|658
1626262500000|2021-07-14 11:35:00|63032|63017|63036.5|63021.5|63041.7|63026.7|63031.5|63016.5|614
1626262800000|2021-07-14 11:40:00|63036.6|63021.6|63033.7|63018.7|63040.5|63023|63029.2|63014.2|571
1626263100000|2021-07-14 11:45:00|63033.8|63018.8|63025.3|63010.3|63033.9|63018.9|63022.7|63007.7|531
1626263400000|2021-07-14 11:50:00|63025.7|63010.7|63025|63010|63031.5|63014|63017|63002|661
1626263700000|2021-07-14 11:55:00|63024.6|63009.6|63023.2|63008.2|63028.4|63010.5|63015.4|62998.6|872
1626264000000|2021-07-14 12:00:00|63022.9|63007.9|63014|62999|63026|63009.9|63008.5|62992.5|770
1626264300000|2021-07-14 12:05:00|63013.7|62998.7|62976.2|62956.2|63013.7|62998.7|62971.8|62952.7|912
1626264600000|2021-07-14 12:10:00|62976.1|62956.1|62975.8|62960.8|62993.5|62978.5|62963.8|62946.6|924
1626264900000|2021-07-14 12:15:00|62976.3|62961.3|63000.2|62985.2|63000.8|62985.8|62974.6|62959.6|895
1626265200000|2021-07-14 12:20:00|62999|62984|62986.5|62971.5|63001.5|62986.4|62985.3|62970.3|806
1626265500000|2021-07-14 12:25:00|62985.7|62970.7|62988.1|62968.1|62988.8|62970.7|62970.9|62955.9|751
1626265800000|2021-07-14 12:30:00|62986.1|62966.1|62904.1|62884.1|62989.3|62969.3|62894.2|62874.2|1105
1626266100000|2021-07-14 12:35:00|62902|62887|62928.1|62913.1|62943|62923.8|62889.6|62869.6|1051
1626266400000|2021-07-14 12:40:00|62927.5|62912.5|62958.7|62943.7|62959.6|62943.8|62924.8|62909.1|999
1626266700000|2021-07-14 12:45:00|62960.3|62945.3|62945.5|62930.5|62960.3|62945.3|62930.6|62912.4|890
1626267000000|2021-07-14 12:50:00|62945.9|62930.9|62919|62904|62952.1|62933.9|62913.1|62894.1|914
1626267300000|2021-07-14 12:55:00|62918.9|62903.9|62919.5|62904.5|62935.6|62920.6|62902.1|62882.1|972
1626267600000|2021-07-14 13:00:00|62919.4|62904.4|62920.8|62905.8|62920.8|62905.8|62900.7|62885.7|995
1626267900000|2021-07-14 13:05:00|62920.1|62905.1|62924.2|62909.2|62942.3|62927.3|62910.4|62895.4|966
1626268200000|2021-07-14 13:10:00|62923.9|62908.9|62933|62918|62937.3|62922.3|62913.5|62898.5|951
1626268500000|2021-07-14 13:15:00|62933.3|62918.3|62945|62930|62946.5|62931.5|62921.9|62906.9|895
1626268800000|2021-07-14 13:20:00|62944.1|62929.1|62946|62931|62948.1|62933.1|62937.4|62922.4|885
1626269100000|2021-07-14 13:25:00|62945.7|62930.7|62927.1|62912.1|62947.2|62932.2|62926.3|62911.3|705
1626269400000|2021-07-14 13:30:00|62927.3|62912.3|62945.5|62930.5|62947.6|62932.6|62910.3|62891.7|755
1626269700000|2021-07-14 13:35:00|62945.3|62930.3|62958.5|62943.5|62965.8|62950.8|62942.9|62927.9|721
1626270000000|2021-07-14 13:40:00|62958.3|62943.3|62931|62916|62958.5|62943.5|62921.2|62904.3|736
1626270300000|2021-07-14 13:45:00|62930.6|62915.6|62924.1|62909.1|62932.7|62917.7|62901.5|62886.5|743
1626270600000|2021-07-14 13:50:00|62925.8|62910.8|62924.7|62909.7|62937.1|62922.1|62914.4|62899.4|796
1626270900000|2021-07-14 13:55:00|62924.6|62909.6|62916.7|62901.7|62934.3|62918.8|62907|62889.9|927
1626271200000|2021-07-14 14:00:00|62916.8|62901.8|62938.2|62923.2|62948.3|62931.1|62899.3|62882.1|1068
1626271500000|2021-07-14 14:05:00|62938.7|62923.7|62938.5|62923.5|62965.1|62950.1|62928.2|62913.2|1032
1626271800000|2021-07-14 14:10:00|62938|62923|62923.7|62908.7|62945.6|62930.6|62919.6|62904.6|974
1626272100000|2021-07-14 14:15:00|62923.3|62908.3|62906.8|62891.8|62929.4|62914.4|62904.6|62889.6|1020
1626272400000|2021-07-14 14:20:00|62907.3|62892.3|62929.3|62914.3|62929.7|62914.7|62904.3|62889.3|935
1626272700000|2021-07-14 14:25:00|62928.3|62913.3|62927|62912|62930.4|62915.4|62919.4|62904.4|982
1626273000000|2021-07-14 14:30:00|62928.7|62913.7|62918|62903|62943.1|62928.1|62913.5|62898.5|973
1626273300000|2021-07-14 14:35:00|62918.4|62903.4|62942.2|62927.2|62948.2|62933.2|62917.2|62902.2|929
1626273600000|2021-07-14 14:40:00|62942.3|62927.3|62940.1|62925.1|62944.3|62929.3|62919.2|62904.2|878
1626273900000|2021-07-14 14:45:00|62939.7|62924.7|62914.5|62899.5|62941.4|62926.4|62914.5|62899.5|903
1626274200000|2021-07-14 14:50:00|62914.8|62899.8|62914.4|62899.4|62925.9|62910.9|62886.1|62871.1|983
1626274500000|2021-07-14 14:55:00|62914.5|62899.5|62931|62916|62947.5|62932.5|62904.8|62889.8|997
1626274800000|2021-07-14 15:00:00|62931.9|62916.9|62922.9|62907.9|62944.9|62929.9|62921.6|62906.6|917
1626275100000|2021-07-14 15:05:00|62922.8|62907.8|62920.2|62905.2|62930.2|62915.2|62907|62892|867
1626275400000|2021-07-14 15:10:00|62921.2|62906.2|62907.6|62892.6|62924.5|62909.5|62903.8|62888.8|786
1626275700000|2021-07-14 15:15:00|62908|62893|62913.3|62898.3|62915.2|62900.2|62902.2|62887.2|820
1626276000000|2021-07-14 15:20:00|62912.3|62897.3|62900.3|62885.3|62915.9|62900.9|62894.2|62879.2|735
1626276300000|2021-07-14 15:25:00|62899.7|62884.7|62914.2|62899.2|62924.1|62909.1|62897.3|62882.3|852
1626276600000|2021-07-14 15:30:00|62914.3|62899.3|62907.3|62892.3|62925.2|62910.2|62903.6|62888.6|863
1626276900000|2021-07-14 15:35:00|62907.4|62892.4|62902.2|62887.2|62911.9|62896.9|62898.3|62883.3|842
1626277200000|2021-07-14 15:40:00|62902.3|62887.3|62900|62885|62904.6|62889.6|62894.7|62879.7|893
1626277500000|2021-07-14 15:45:00|62899.9|62884.9|62923.4|62908.4|62924|62909|62897|62882|876
1626277800000|2021-07-14 15:50:00|62923.3|62908.3|62910.5|62895.5|62925|62910|62904.8|62889.8|916
1626278100000|2021-07-14 15:55:00|62910.7|62895.7|62901|62886|62913.5|62898.5|62894|62879|831
1626278400000|2021-07-14 16:00:00|62900.6|62885.6|62882.3|62867.3|62902.9|62885.6|62878.3|62863.3|745
1626278700000|2021-07-14 16:05:00|62883.5|62868.5|62884.5|62869.5|62891.2|62874.4|62880.6|62863.4|782
1626279000000|2021-07-14 16:10:00|62886.8|62866.8|62896.2|62881.2|62900.4|62883|62882.6|62864.9|745
1626279300000|2021-07-14 16:15:00|62895.9|62880.9|62876.5|62861.5|62896.1|62881.1|62876.4|62858.2|655
1626279600000|2021-07-14 16:20:00|62879.4|62859.4|62865.3|62845.3|62879.4|62862.1|62850.1|62830.1|711
1626279900000|2021-07-14 16:25:00|62865.4|62845.4|62857.7|62842.7|62869|62849.8|62855.9|62837.8|601
1626280200000|2021-07-14 16:30:00|62858.3|62843.3|62865.3|62850.3|62871.6|62853.1|62849.5|62829.5|723
1626280500000|2021-07-14 16:35:00|62866|62851|62853.5|62838.5|62866.8|62851.8|62849.7|62830.8|726
1626280800000|2021-07-14 16:40:00|62853.4|62838.4|62872.6|62857.6|62877.3|62860.1|62852.2|62837.2|659
1626281100000|2021-07-14 16:45:00|62875.4|62855.4|62874.4|62859.4|62879.4|62861.3|62865|62846.5|600
1626281400000|2021-07-14 16:50:00|62874|62859|62863.5|62843.5|62882.2|62863.7|62855.3|62837|668
1626281700000|2021-07-14 16:55:00|62863.7|62843.7|62864.5|62849.5|62873.7|62857.8|62857.8|62839.8|668
1626282000000|2021-07-14 17:00:00|62864.6|62849.6|62867.2|62852.2|62870|62854.1|62849|62829.4|773
1626282300000|2021-07-14 17:05:00|62867|62852|62872.9|62857.9|62874.8|62859.8|62862|62847|659
1626282600000|2021-07-14 17:10:00|62873.1|62858.1|62878.2|62863.2|62884.8|62869.8|62872.8|62857.8|634
1626282900000|2021-07-14 17:15:00|62878.1|62863.1|62883.7|62868.7|62884.4|62869.4|62874|62859|663
1626283200000|2021-07-14 17:20:00|62883.9|62868.9|62880.8|62865.8|62889|62874|62880.4|62865.4|611
1626283500000|2021-07-14 17:25:00|62879.2|62864.2|62880.8|62865.8|62885.8|62870.8|62878.6|62863.6|599
1626283800000|2021-07-14 17:30:00|62881|62866|62886.7|62871.7|62889.5|62874.5|62880.2|62865.2|589
1626284100000|2021-07-14 17:35:00|62886.6|62871.6|62883.6|62868.6|62888.5|62873.5|62882.6|62867.6|508
1626284400000|2021-07-14 17:40:00|62883.7|62868.7|62886.4|62871.4|62888.6|62873.6|62882.9|62867.9|489
1626284700000|2021-07-14 17:45:00|62886.3|62871.3|62895|62880|62897.5|62882.5|62885.8|62870.8|489
1626285000000|2021-07-14 17:50:00|62894.9|62879.9|62892.8|62877.8|62899.7|62884.7|62891.7|62876.7|469
1626285300000|2021-07-14 17:55:00|62892.2|62877.2|62902.8|62882.8|62905.1|62887.8|62890.6|62875.6|566
1626285600000|2021-07-14 18:00:00|62900.4|62885.4|62889.1|62874.1|62903.3|62888.3|62886.9|62871.9|581
1626285900000|2021-07-14 18:05:00|62889|62874|62888.3|62873.3|62896.9|62881.9|62885.5|62870.5|573
1626286200000|2021-07-14 18:10:00|62888.4|62873.4|62883|62868|62892.5|62877.5|62881.3|62865.5|543
1626286500000|2021-07-14 18:15:00|62883.1|62868.1|62873.1|62858.1|62883.3|62868.3|62866.7|62851.7|602
1626286800000|2021-07-14 18:20:00|62872.9|62857.9|62868.3|62853.3|62878.4|62863.4|62866.9|62851.9|540
1626287100000|2021-07-14 18:25:00|62868.4|62853.4|62862.9|62847.9|62874.9|62859.9|62861.1|62846.1|497
1626287400000|2021-07-14 18:30:00|62862.8|62847.8|62868.8|62853.8|62870.4|62855.4|62861.6|62846.6|519
1626287700000|2021-07-14 18:35:00|62868.6|62853.6|62863.4|62848.4|62871.5|62856.5|62862.9|62847.9|349
1626288000000|2021-07-14 18:40:00|62863.1|62848.1|62867.6|62852.6|62870.4|62855.4|62861.4|62846.4|542
1626288300000|2021-07-14 18:45:00|62869.1|62854.1|62876.4|62861.4|62878.4|62862.5|62866.2|62851.2|534
1626288600000|2021-07-14 18:50:00|62876.7|62861.7|62878.5|62863.5|62880.7|62865.7|62875.2|62860.2|499
1626288900000|2021-07-14 18:55:00|62878|62863|62879.7|62864.7|62886.1|62870.6|62872.3|62857.3|617
1626289200000|2021-07-14 19:00:00|62879.9|62864.9|62876.8|62861.8|62882.2|62867|62874.4|62859.4|546
1626289500000|2021-07-14 19:05:00|62877.5|62862.5|62863.4|62848.4|62879.6|62864.6|62863.3|62848.3|504
1626289800000|2021-07-14 19:10:00|62863.3|62848.3|62858.6|62843.6|62863.8|62848.8|62855.7|62839|583
1626290100000|2021-07-14 19:15:00|62858.4|62843.4|62852.2|62837.2|62860.1|62845.1|62852.2|62836.9|492
1626290400000|2021-07-14 19:20:00|62852.4|62837.4|62852.1|62837.1|62858.9|62843.9|62842.8|62827.5|562
1626290700000|2021-07-14 19:25:00|62851.7|62836.7|62846.9|62831.9|62856.3|62839|62844.9|62829.9|574
1626291000000|2021-07-14 19:30:00|62847|62832|62845.6|62830.6|62853.1|62837.3|62845.3|62828.3|496
1626291300000|2021-07-14 19:35:00|62845|62830|62849.5|62834.5|62853.6|62836.7|62842.7|62827.7|482
1626291600000|2021-07-14 19:40:00|62850.2|62835.2|62844.9|62829.9|62852.4|62837.4|62843.6|62828.6|468
1626291900000|2021-07-14 19:45:00|62844.5|62829.5|62843|62828|62845.1|62830.1|62833.8|62818.8|517
1626292200000|2021-07-14 19:50:00|62843.3|62828.3|62847.7|62832.7|62853.5|62836.2|62842.9|62827.9|574
1626292500000|2021-07-14 19:55:00|62848.2|62833.2|62853.4|62838.4|62856.8|62841.8|62842.8|62827.4|706
1626292800000|2021-07-14 20:00:00|62854|62839|62855.2|62840.2|62860|62843.4|62852.9|62837.3|442
1626293100000|2021-07-14 20:05:00|62854.9|62839.9|62843.9|62828.9|62856.8|62840.7|62843.8|62826.9|299
1626293400000|2021-07-14 20:10:00|62844.2|62829.2|62846.9|62831.9|62849.9|62832.7|62843.4|62826.4|271
1626293700000|2021-07-14 20:15:00|62846.7|62831.7|62841.6|62821.6|62849.4|62831.8|62838.5|62821.6|254
1626294000000|2021-07-14 20:20:00|62841.5|62821.5|62841.2|62826.2|62847.4|62828.9|62837.8|62821|209
1626294300000|2021-07-14 20:25:00|62841.5|62826.5|62837.4|62817.4|62844|62826.8|62834.9|62814.9|298
1626294600000|2021-07-14 20:30:00|62837.1|62817.1|62838.1|62818.1|62841.2|62821.2|62835.2|62815.2|256
1626294900000|2021-07-14 20:35:00|62838.3|62818.3|62838.9|62818.9|62840.2|62820.2|62836.5|62816.5|182
1626295200000|2021-07-14 20:40:00|62838|62818|62839.6|62819.6|62842.7|62822.7|62835.9|62815.9|285
1626295500000|2021-07-14 20:45:00|62839.9|62819.9|62850.8|62830.8|62853.1|62833.1|62838.7|62818.7|304
1626295800000|2021-07-14 20:50:00|62851|62831|62842.9|62822.9|62853.7|62833.7|62839.4|62819.4|488
1626296100000|2021-07-14 20:55:00|62842.3|62822.3|62849.1|62828.7|62851.5|62831.5|62838.5|62818.5|763
1626296400000|2021-07-14 21:00:00|62850.8|62826.2|62853|62812.3|62853.9|62827.8|62840|62812.3|21
1626296700000|2021-07-14 21:05:00|62853.2|62810.1|62842|62817.4|62875|62817.9|62842|62808|112
1626297000000|2021-07-14 21:10:00|62842.7|62816.4|62853.3|62812.5|62859|62817.2|62841.5|62808.5|119
1626297300000|2021-07-14 21:15:00|62847.8|62814.3|62844.6|62816.7|62862|62817.9|62842.6|62808.8|122
1626297600000|2021-07-14 21:20:00|62844.3|62808.8|62848.9|62819.7|62858.1|62821|62838.7|62794.6|183
1626297900000|2021-07-14 21:25:00|62849.1|62819.6|62847.2|62819.6|62858.3|62820|62838.7|62794.1|69
1626298200000|2021-07-14 21:30:00|62840.2|62815.5|62838.9|62818.9|62852.6|62820.7|62836.2|62814|106
1626298500000|2021-07-14 21:35:00|62838.2|62817.6|62851.7|62818.8|62855.6|62825.8|62838.2|62813|126
1626298800000|2021-07-14 21:40:00|62848.7|62819|62852.4|62826|62855.6|62826.1|62845.4|62817.1|60
1626299100000|2021-07-14 21:45:00|62855.2|62825.6|62847.1|62825|62856.3|62827.6|62844.8|62813|166
1626299400000|2021-07-14 21:50:00|62847.4|62827.4|62858.4|62811.8|62866.7|62827.6|62835.7|62806.6|207
1626299700000|2021-07-14 21:55:00|62857.3|62812.4|62859.9|62822.9|62862.5|62823.2|62848.5|62804.3|267
1626300000000|2021-07-14 22:00:00|62858.4|62821.9|62849.9|62829.9|62858.4|62838.1|62846|62819.2|305
1626300300000|2021-07-14 22:05:00|62850.8|62830.8|62846|62826|62851.2|62831.2|62845.3|62825.3|165
1626300600000|2021-07-14 22:10:00|62846.1|62826.1|62846.6|62826.6|62847.9|62827.9|62844.9|62824.9|120
1626300900000|2021-07-14 22:15:00|62847.2|62827.2|62843.9|62823.9|62847.8|62827.8|62841.8|62822.9|185
1626301200000|2021-07-14 22:20:00|62844.1|62824.1|62843.4|62823.4|62844.9|62826.5|62840.6|62820.6|175
1626301500000|2021-07-14 22:25:00|62843.1|62823.1|62840.7|62820.7|62844.3|62824.3|62839.2|62819.2|196
1626301800000|2021-07-14 22:30:00|62840|62820|62844.8|62824.8|62848|62828|62839.4|62819.4|275
1626302100000|2021-07-14 22:35:00|62844.9|62824.9|62844.9|62824.9|62845.7|62825.7|62841.9|62821.9|192
1626302400000|2021-07-14 22:40:00|62844.8|62824.8|62845|62825|62849|62829.5|62844.4|62824.4|194
1626302700000|2021-07-14 22:45:00|62845.3|62825.3|62847.8|62827.8|62848.5|62830.8|62844.2|62824.2|127
1626303000000|2021-07-14 22:50:00|62847.7|62827.7|62850.6|62830.6|62850.8|62830.8|62845.3|62825.3|201
1626303300000|2021-07-14 22:55:00|62850.3|62830.3|62850.6|62830.6|62854|62834|62845.1|62827.1|192
1626303600000|2021-07-14 23:00:00|62850.5|62830.5|62848.1|62828.1|62851.1|62831.1|62845.9|62825.9|188
1626303900000|2021-07-14 23:05:00|62847.4|62827.4|62845.3|62825.3|62848.7|62828.7|62835.9|62815.9|299
1626304200000|2021-07-14 23:10:00|62845.4|62825.4|62857.4|62837.4|62858.1|62838.1|62841.3|62821.3|375
1626304500000|2021-07-14 23:15:00|62858.1|62838.1|62858.3|62838.3|62858.9|62838.9|62851.4|62831.4|307
1626304800000|2021-07-14 23:20:00|62858|62838|62856.1|62836.1|62858|62838|62850|62830|421
1626305100000|2021-07-14 23:25:00|62856|62836|62858.7|62838.7|62860.5|62840.5|62853.1|62833.1|442
1626305400000|2021-07-14 23:30:00|62858.6|62838.6|62862.3|62842.3|62863.3|62843.3|62855.4|62835.4|341
1626305700000|2021-07-14 23:35:00|62862.5|62842.5|62862.9|62842.9|62865.8|62845.8|62859.4|62841|248
1626306000000|2021-07-14 23:40:00|62862.8|62842.8|62862.9|62842.9|62865.1|62845.1|62858.6|62838.6|274
1626306300000|2021-07-14 23:45:00|62863|62843|62856.4|62836.4|62863|62843|62855.3|62835.3|283
1626306600000|2021-07-14 23:50:00|62856.1|62836.1|62860.9|62840.9|62863.4|62843.4|62854.3|62836.1|254
1626306900000|2021-07-14 23:55:00|62860.2|62840.2|62868.1|62848.1|62869.9|62849.9|62860.2|62840.2|417
1626307200000|2021-07-15 00:00:00|62867.8|62847.8|62863.7|62843.7|62867.8|62847.8|62857.5|62837.6|610
1626307500000|2021-07-15 00:05:00|62863|62843|62866.7|62846.7|62867|62847|62857.1|62838.1|421
1626307800000|2021-07-15 00:10:00|62866.5|62846.5|62865.9|62845.9|62871.8|62851.8|62864.5|62845.5|367
1626308100000|2021-07-15 00:15:00|62866.3|62846.3|62871.1|62851.1|62874.9|62856.3|62860.5|62843.2|586
1626308400000|2021-07-15 00:20:00|62871.2|62851.2|62874|62854|62874.7|62856.4|62866.5|62848.1|451
1626308700000|2021-07-15 00:25:00|62873.5|62853.5|62877.6|62857.6|62879.1|62859.1|62873.2|62853.2|476
1626309000000|2021-07-15 00:30:00|62877.7|62857.7|62884.6|62864.6|62891.9|62873.2|62876.6|62856.6|544
1626309300000|2021-07-15 00:35:00|62884.7|62864.7|62885.8|62865.8|62889.3|62871.4|62877.9|62857.9|592
1626309600000|2021-07-15 00:40:00|62886.1|62866.1|62877.3|62857.3|62889.5|62869.7|62872.7|62854.9|616
1626309900000|2021-07-15 00:45:00|62877.7|62857.7|62887.7|62867.7|62891.9|62871.9|62872.4|62854.6|654
1626310200000|2021-07-15 00:50:00|62888|62868|62873|62853|62891.8|62873.5|62870.3|62851.6|744
1626310500000|2021-07-15 00:55:00|62872.9|62852.9|62866.9|62846.9|62878.7|62858.7|62851.4|62832.6|712
1626310800000|2021-07-15 01:00:00|62865.1|62845.1|62877.1|62857.1|62880.8|62860.8|62863.6|62843.6|765
1626311100000|2021-07-15 01:05:00|62876.9|62856.9|62873.2|62853.2|62880.5|62860.6|62864.8|62844.8|780
1626311400000|2021-07-15 01:10:00|62871.3|62851.3|62882.2|62862.2|62882.7|62863.2|62871.3|62851.3|724
1626311700000|2021-07-15 01:15:00|62881.8|62861.8|62869.6|62849.6|62882.6|62862.6|62867.2|62847.2|529
1626312000000|2021-07-15 01:20:00|62869.2|62849.2|62869.5|62849.5|62872.3|62853.8|62863.3|62845.7|653
1626312300000|2021-07-15 01:25:00|62869.2|62849.2|62868.9|62848.9|62877.3|62858.5|62866.8|62848.1|585
1626312600000|2021-07-15 01:30:00|62869|62849|62877.2|62857.2|62883|62863|62861|62841|844
1626312900000|2021-07-15 01:35:00|62877.1|62857.1|62871.9|62851.9|62880.1|62860.1|62863.1|62843.1|783
1626313200000|2021-07-15 01:40:00|62871.5|62851.5|62875.4|62855.4|62877.4|62858.7|62863.7|62844|767
1626313500000|2021-07-15 01:45:00|62875|62855|62906|62886|62909.5|62889.5|62872|62852.2|647
1626313800000|2021-07-15 01:50:00|62906.1|62886.1|62896.9|62876.9|62909.9|62889.9|62893.9|62873.9|651
1626314100000|2021-07-15 01:55:00|62896.8|62876.8|62906.5|62886.5|62912.9|62892.9|62896.5|62876.5|613
1626314400000|2021-07-15 02:00:00|62906|62886|62908.9|62888.9|62910.7|62890.7|62901.5|62881.5|743
1626314700000|2021-07-15 02:05:00|62908.6|62888.6|62907.5|62887.5|62910.7|62890.7|62897.5|62877.5|672
1626315000000|2021-07-15 02:10:00|62908.3|62888.3|62911|62891|62930.7|62910.7|62908.3|62888.3|784
1626315300000|2021-07-15 02:15:00|62911.1|62891.1|62906.5|62886.5|62915.4|62896|62904.9|62884.9|643
1626315600000|2021-07-15 02:20:00|62906.4|62886.4|62911.7|62891.7|62920.7|62900.7|62906.2|62886.2|582
1626315900000|2021-07-15 02:25:00|62912|62892|62905.8|62885.8|62912.1|62893.3|62903.1|62885.4|539
1626316200000|2021-07-15 02:30:00|62906.5|62886.5|62908.5|62888.5|62912.4|62892.4|62902.4|62882.8|611
1626316500000|2021-07-15 02:35:00|62908.4|62888.4|62905.8|62885.8|62908.4|62888.9|62899.3|62881.6|580
1626316800000|2021-07-15 02:40:00|62906|62886|62911.4|62891.4|62912.8|62894.4|62903.5|62883.5|578
1626317100000|2021-07-15 02:45:00|62911.6|62891.6|62902.9|62882.9|62912.8|62892.8|62902.7|62882.7|519
1626317400000|2021-07-15 02:50:00|62902.8|62882.8|62907|62887|62910.3|62890.3|62901.9|62882.7|408
1626317700000|2021-07-15 02:55:00|62907.2|62887.2|62918|62898|62925.2|62905.2|62906.6|62886.8|666
1626318000000|2021-07-15 03:00:00|62917.6|62897.6|62903|62883|62920.4|62900.4|62900.3|62882.7|629
1626318300000|2021-07-15 03:05:00|62902.9|62882.9|62906.3|62886.3|62912.4|62892.4|62899.3|62880.6|540
1626318600000|2021-07-15 03:10:00|62906.5|62886.5|62901|62886|62909.8|62891.9|62897|62880.1|522
1626318900000|2021-07-15 03:15:00|62900.9|62885.9|62895.1|62875.1|62906.9|62887.5|62892.3|62874.7|584
1626319200000|2021-07-15 03:20:00|62895.3|62875.3|62904|62884|62904.4|62886.1|62891.6|62874.7|544
1626319500000|2021-07-15 03:25:00|62903.7|62883.7|62895.4|62875.4|62905.6|62885.8|62895.2|62875.2|499
1626319800000|2021-07-15 03:30:00|62895.2|62875.2|62892.3|62872.3|62899.1|62879.1|62886.7|62868.4|493
1626320100000|2021-07-15 03:35:00|62892|62872|62884.2|62864.2|62893.4|62874.6|62883.6|62863.9|459
1626320400000|2021-07-15 03:40:00|62883.9|62863.9|62884.6|62864.6|62886.7|62866.7|62878.8|62859.7|486
1626320700000|2021-07-15 03:45:00|62884.5|62864.5|62883.4|62863.4|62885.1|62865.1|62878.5|62859.1|392
1626321000000|2021-07-15 03:50:00|62882.8|62862.8|62880.3|62860.3|62882.9|62863.4|62874|62856.2|463
1626321300000|2021-07-15 03:55:00|62880.1|62860.1|62873.9|62853.9|62880.2|62861.7|62868.3|62850|446
1626321600000|2021-07-15 04:00:00|62873.4|62853.4|62870.2|62850.2|62874.3|62856.2|62864.3|62846.5|416
1626321900000|2021-07-15 04:05:00|62870.3|62850.3|62871.2|62851.2|62874.6|62856.3|62866.5|62848.9|443
1626322200000|2021-07-15 04:10:00|62870.6|62850.6|62866.3|62846.3|62873.1|62853.5|62862.5|62843.9|525
1626322500000|2021-07-15 04:15:00|62866.4|62846.4|62863.9|62843.9|62866.9|62846.9|62860.8|62840.9|468
1626322800000|2021-07-15 04:20:00|62863.5|62843.5|62862.5|62842.5|62864.7|62846.8|62859.1|62842.1|460
1626323100000|2021-07-15 04:25:00|62862.8|62842.8|62866.4|62846.4|62866.7|62846.7|62859.7|62839.7|465
1626323400000|2021-07-15 04:30:00|62865.8|62845.8|62860.1|62840.1|62866.6|62846.6|62858.2|62838.2|379
1626323700000|2021-07-15 04:35:00|62860.3|62840.3|62863.1|62843.1|62865|62845.2|62858.1|62839.4|403
1626324000000|2021-07-15 04:40:00|62862.9|62842.9|62864.7|62844.7|62866.9|62848.3|62860.3|62840.6|345
1626324300000|2021-07-15 04:45:00|62864.6|62844.6|62862.3|62842.3|62867.1|62849.2|62860.6|62840.9|358
1626324600000|2021-07-15 04:50:00|62862.2|62842.2|62866.4|62846.4|62867.5|62847.5|62861.3|62841.3|370
1626324900000|2021-07-15 04:55:00|62866.2|62846.2|62879.8|62859.8|62883.9|62863.9|62865.8|62845.8|471
1626325200000|2021-07-15 05:00:00|62879.6|62859.6|62861.1|62841.1|62879.6|62859.6|62860.6|62840.6|437
1626325500000|2021-07-15 05:05:00|62861.2|62841.2|62850.3|62835.3|62861.2|62843.3|62850.1|62832.3|485
1626325800000|2021-07-15 05:10:00|62850.2|62835.2|62861.8|62846.8|62869.4|62849.5|62850|62832.6|540
1626326100000|2021-07-15 05:15:00|62861.6|62846.6|62865.8|62845.8|62867|62848.2|62859.8|62840.4|442
1626326400000|2021-07-15 05:20:00|62866.2|62846.2|62857.4|62837.4|62866.7|62846.7|62854.3|62834.3|407
1626326700000|2021-07-15 05:25:00|62857.6|62837.6|62843.1|62823.1|62858.2|62838.2|62841|62821|425
1626327000000|2021-07-15 05:30:00|62843|62823|62843.6|62823.6|62846.9|62828.2|62840.4|62821.2|495
1626327300000|2021-07-15 05:35:00|62843.7|62823.7|62839.4|62819.4|62846.4|62826.4|62834.2|62816.8|562
1626327600000|2021-07-15 05:40:00|62840|62820|62838.1|62818.1|62843.3|62823.5|62832.5|62812.9|607
1626327900000|2021-07-15 05:45:00|62838.3|62818.3|62822.4|62802.4|62839.3|62821.4|62812.4|62792.4|700
1626328200000|2021-07-15 05:50:00|62822|62802|62820.5|62800.5|62825.9|62807.2|62817.5|62797.5|632
1626328500000|2021-07-15 05:55:00|62820.4|62800.4|62819.9|62799.9|62828.6|62810.6|62813.5|62794.6|631
1626328800000|2021-07-15 06:00:00|62819.4|62799.4|62815.2|62800.2|62819.4|62802.8|62808.8|62791.9|717
1626329100000|2021-07-15 06:05:00|62814.6|62799.6|62802|62787|62824.8|62807.3|62792.1|62777.1|711
1626329400000|2021-07-15 06:10:00|62801.6|62786.6|62815.1|62800.1|62818.8|62803.8|62801.5|62786.5|624
1626329700000|2021-07-15 06:15:00|62815|62800|62814.5|62799.5|62816.7|62801.7|62800.5|62782.5|607
1626330000000|2021-07-15 06:20:00|62814.7|62799.7|62827.8|62812.8|62832.4|62817.4|62813|62798|672
1626330300000|2021-07-15 06:25:00|62827.3|62812.3|62825.7|62810.7|62830.7|62814.8|62820.6|62804|642
1626330600000|2021-07-15 06:30:00|62828.2|62808.2|62823.8|62803.8|62828.2|62812.4|62805.7|62789|660
1626330900000|2021-07-15 06:35:00|62823.9|62803.9|62794.6|62779.6|62828.3|62813.3|62794.6|62779.6|740
1626331200000|2021-07-15 06:40:00|62794.5|62779.5|62814.6|62799.6|62816.6|62799.6|62789|62774|733
1626331500000|2021-07-15 06:45:00|62814.4|62799.4|62832.1|62817.1|62832.7|62817.2|62813.3|62795.7|664
1626331800000|2021-07-15 06:50:00|62832.2|62817.2|62850.8|62830.8|62857.7|62842.1|62832.2|62816.6|676
1626332100000|2021-07-15 06:55:00|62851.5|62831.5|62851|62836|62863.2|62847.2|62846.4|62830.2|741
1626332400000|2021-07-15 07:00:00|62850.9|62835.9|62842.5|62827.5|62859.5|62844.5|62834.8|62816.4|783
1626332700000|2021-07-15 07:05:00|62842.6|62827.6|62843.8|62828.8|62855.9|62840.9|62839.1|62824.1|853
1626333000000|2021-07-15 07:10:00|62843.9|62828.9|62861.6|62846.6|62864.7|62847.1|62842.7|62825.4|769
1626333300000|2021-07-15 07:15:00|62861.7|62846.7|62864.6|62844.6|62873.2|62855.7|62858.5|62842|707
1626333600000|2021-07-15 07:20:00|62861.4|62846.4|62871.4|62856.4|62876|62861|62848.9|62833|724
1626333900000|2021-07-15 07:25:00|62870.6|62855.6|62882.7|62867.7|62889.4|62874.4|62865.1|62850.1|795
1626334200000|2021-07-15 07:30:00|62883.6|62868.6|62876.7|62861.7|62891|62876|62869.3|62851|842
1626334500000|2021-07-15 07:35:00|62876.8|62861.8|62876.9|62861.9|62881.3|62866.3|62870|62855|738
1626334800000|2021-07-15 07:40:00|62876.8|62861.8|62895.5|62880.5|62896.5|62881.5|62871.1|62856.1|712
1626335100000|2021-07-15 07:45:00|62895.6|62880.6|62865.6|62850.6|62898.9|62883.9|62865.4|62850.4|747
1626335400000|2021-07-15 07:50:00|62865.1|62850.1|62861|62846|62874.1|62859|62857.6|62842.6|699
1626335700000|2021-07-15 07:55:00|62860.6|62845.6|62841|62826|62868.6|62851|62839.1|62824.1|783
1626336000000|2021-07-15 08:00:00|62840.9|62825.9|62834.6|62819.6|62862.5|62845.6|62830.6|62815.6|787
1626336300000|2021-07-15 08:05:00|62833.5|62818.5|62844.8|62829.8|62847.7|62831|62828.1|62811.3|763
1626336600000|2021-07-15 08:10:00|62842.4|62827.4|62820|62805|62849.9|62832.5|62819.3|62804.3|757
1626336900000|2021-07-15 08:15:00|62819.9|62804.9|62809.9|62794.9|62825.6|62810.6|62807|62792|688
1626337200000|2021-07-15 08:20:00|62809.7|62794.7|62811.8|62796.8|62818.1|62803.1|62797.5|62782.5|624
1626337500000|2021-07-15 08:25:00|62811.7|62796.7|62798.6|62783.6|62820|62805|62794|62779|785
1626337800000|2021-07-15 08:30:00|62797.4|62782.4|62800.5|62785.5|62804.2|62789.2|62791.2|62776.2|775
1626338100000|2021-07-15 08:35:00|62799.3|62784.3|62774|62759|62799.3|62784.3|62769.8|62754.8|765
1626338400000|2021-07-15 08:40:00|62771.5|62756.5|62778.7|62763.7|62779|62764|62766|62751|774
1626338700000|2021-07-15 08:45:00|62778.9|62763.9|62788.3|62773.3|62789.2|62774.2|62770.8|62755.8|724
1626339000000|2021-07-15 08:50:00|62788.4|62773.4|62773.9|62758.9|62792.2|62777.2|62770.9|62755.9|692
1626339300000|2021-07-15 08:55:00|62773.7|62758.7|62775.3|62760.3|62783.3|62768.3|62767.9|62752.9|717
1626339600000|2021-07-15 09:00:00|62774.8|62759.8|62781.3|62766.3|62790.3|62775.3|62770.8|62755.8|648
1626339900000|2021-07-15 09:05:00|62781.4|62766.4|62783.8|62768.8|62784.1|62769.1|62774|62759|601
1626340200000|2021-07-15 09:10:00|62782|62767|62799.1|62784.1|62803.3|62788.3|62781.8|62766.8|670
1626340500000|2021-07-15 09:15:00|62799|62784|62803.2|62788.2|62818.7|62803.7|62798.6|62783.6|656
1626340800000|2021-07-15 09:20:00|62803.4|62788.4|62797.6|62782.6|62803.9|62788.9|62789.3|62774.3|559
1626341100000|2021-07-15 09:25:00|62797.2|62782.2|62790.4|62775.4|62798.9|62783.9|62789.5|62774.5|544
1626341400000|2021-07-15 09:30:00|62790.2|62775.2|62793.1|62778.1|62794.6|62779.6|62778|62763|617
1626341700000|2021-07-15 09:35:00|62793.4|62778.4|62778.5|62763.5|62793.5|62778.5|62778.4|62763.4|570
1626342000000|2021-07-15 09:40:00|62779.1|62764.1|62799.8|62784.8|62806.5|62791.5|62778.7|62763.7|606
1626342300000|2021-07-15 09:45:00|62799.7|62784.7|62803.9|62788.9|62809.8|62794.8|62798.2|62783.2|599
1626342600000|2021-07-15 09:50:00|62803.8|62788.8|62815.7|62800.7|62816.3|62801.3|62801.8|62786.8|585
1626342900000|2021-07-15 09:55:00|62814.7|62799.7|62806.6|62791.6|62821.6|62806.6|62794.4|62779.4|731
1626343200000|2021-07-15 10:00:00|62806.5|62791.5|62838.5|62823.5|62840.2|62825.1|62801.8|62786.8|962
1626343500000|2021-07-15 10:05:00|62838.6|62823.6|62838.5|62823.5|62844.4|62829.4|62830.3|62813|913
1626343800000|2021-07-15 10:10:00|62838.8|62823.8|62847.6|62832.6|62858.2|62843.2|62837.1|62822.1|825
1626344100000|2021-07-15 10:15:00|62848|62833|62852.7|62837.7|62861.5|62846.5|62842.8|62827.8|815
1626344400000|2021-07-15 10:20:00|62852.4|62837.4|62874.1|62859.1|62874.1|62859.1|62849.3|62834.3|814
1626344700000|2021-07-15 10:25:00|62874|62859|62892.3|62877.3|62892.9|62877.9|62868.9|62853.9|767
1626345000000|2021-07-15 10:30:00|62892.2|62877.2|62895.1|62880.1|62895.9|62880.9|62875.8|62860.8|805
1626345300000|2021-07-15 10:35:00|62895.2|62880.2|62889.5|62874.5|62895.2|62880.2|62885.5|62870.5|729
1626345600000|2021-07-15 10:40:00|62889.6|62874.6|62895.3|62880.3|62897.1|62882.1|62882.1|62867.1|704
1626345900000|2021-07-15 10:45:00|62895.4|62880.4|62924.8|62909.8|62926.8|62911.8|62895.2|62880.2|716
1626346200000|2021-07-15 10:50:00|62924.7|62909.7|62918.9|62903.9|62931.1|62916.1|62914.9|62899.9|808
1626346500000|2021-07-15 10:55:00|62919.3|62904.3|62944.9|62929.9|62948.1|62933.1|62911.3|62896.3|779
1626346800000|2021-07-15 11:00:00|62944.6|62929.6|62927.9|62912.9|62944.6|62929.6|62920.6|62905.6|721
1626347100000|2021-07-15 11:05:00|62927.8|62912.8|62938.1|62923.1|62941.3|62926.3|62927.8|62912.8|694
1626347400000|2021-07-15 11:10:00|62938|62923|62933|62918|62944.2|62929.2|62930.4|62915.4|652
1626347700000|2021-07-15 11:15:00|62933.2|62918.2|62949.9|62934.9|62952.9|62937.5|62933.2|62918.2|710
1626348000000|2021-07-15 11:20:00|62951.1|62936.1|62952.9|62937.9|62970|62955|62947.8|62932.8|778
1626348300000|2021-07-15 11:25:00|62953|62938|62956|62941|62963|62948|62950|62935|759
1626348600000|2021-07-15 11:30:00|62955.2|62940.2|62980.1|62965.1|62983.2|62968.2|62955.2|62940.2|740
1626348900000|2021-07-15 11:35:00|62979.4|62964.4|62969.7|62954.7|62979.9|62964.9|62960|62945|726
1626349200000|2021-07-15 11:40:00|62969.5|62954.5|62961.7|62946.7|62973.4|62958.4|62954.9|62939.9|763
1626349500000|2021-07-15 11:45:00|62961.6|62946.6|62961.7|62946.7|62973.7|62958.7|62950.3|62935.3|725
1626349800000|2021-07-15 11:50:00|62962.5|62947.5|62973.5|62958.5|62975.8|62960.8|62955.9|62940.9|740
1626350100000|2021-07-15 11:55:00|62973.3|62958.3|62985.2|62970.2|62994.6|62979.6|62973.3|62958.3|850
1626350400000|2021-07-15 12:00:00|62985.3|62970.3|62985.1|62970.1|63000.1|62985.1|62979.6|62964.6|741
1626350700000|2021-07-15 12:05:00|62988|62973|62983.8|62968.8|62993.3|62978.3|62972|62957|741
1626351000000|2021-07-15 12:10:00|62983.4|62968.4|62991.3|62976.3|63004.7|62989.7|62982.4|62967.4|809
1626351300000|2021-07-15 12:15:00|62991.8|62976.8|62987.4|62972.4|62997.1|62982.1|62979.2|62964.2|696
1626351600000|2021-07-15 12:20:00|62986.9|62971.9|62971.6|62956.6|62989.1|62974.1|62968.5|62953.5|717
1626351900000|2021-07-15 12:25:00|62971.8|62956.8|62968.8|62948.8|62978.6|62963.6|62962.7|62946.5|673
1626352200000|2021-07-15 12:30:00|62967.8|62947.8|62971.8|62956.8|62984.4|62967.1|62953.9|62938.9|861
1626352500000|2021-07-15 12:35:00|62971.6|62956.6|62971|62956|62978.4|62963.4|62958.2|62943.2|747
1626352800000|2021-07-15 12:40:00|62971.3|62956.3|62964.7|62949.7|62973.3|62958.3|62959.1|62944.1|714
1626353100000|2021-07-15 12:45:00|62964.8|62949.8|62964.2|62949.2|62989|62974|62959.8|62944.8|787
1626353400000|2021-07-15 12:50:00|62964.4|62949.4|62991.3|62976.3|62994.9|62979.9|62959.6|62944.6|806
1626353700000|2021-07-15 12:55:00|62991.9|62976.9|63002.2|62987.2|63017.4|63002.4|62990.7|62975.7|802
1626354000000|2021-07-15 13:00:00|63002|62987|62993.9|62978.9|63011.1|62996.1|62987.9|62972.9|837
1626354300000|2021-07-15 13:05:00|62994.2|62979.2|62953.5|62938.5|62995.2|62980.2|62952.7|62937.7|881
1626354600000|2021-07-15 13:10:00|62953.8|62938.8|62979.1|62964.1|62979.6|62964.6|62953.8|62938.8|766
1626354900000|2021-07-15 13:15:00|62978.8|62963.8|62983|62968|62983.5|62968.5|62966.3|62951.3|733
1626355200000|2021-07-15 13:20:00|62982.4|62967.4|62975.4|62960.4|62984.7|62969.7|62960.8|62945.8|716
1626355500000|2021-07-15 13:25:00|62974.7|62959.7|62953.1|62938.1|62974.8|62959.8|62952.7|62937.7|674
1626355800000|2021-07-15 13:30:00|62953.4|62938.4|62947.9|62932.9|62969.3|62954.3|62937.3|62922.3|679
1626356100000|2021-07-15 13:35:00|62948.6|62933.6|62938.8|62923.8|62953.6|62938.6|62935.6|62920.6|711
1626356400000|2021-07-15 13:40:00|62938.9|62923.9|62926.8|62911.8|62956|62941|62925.9|62910.9|710
1626356700000|2021-07-15 13:45:00|62925.9|62910.9|62933.1|62918.1|62937.3|62922.3|62920|62905|709
1626357000000|2021-07-15 13:50:00|62932.9|62917.9|62968.2|62953.2|62974.2|62959.2|62929.9|62914.9|696
1626357300000|2021-07-15 13:55:00|62967.9|62952.9|62946.1|62931.1|62968.8|62953.8|62942|62927|702
1626357600000|2021-07-15 14:00:00|62946|62931|62925.5|62910.5|62962.4|62947.4|62925.2|62910.2|709
1626357900000|2021-07-15 14:05:00|62927|62912|62913.7|62898.7|62930.4|62915.4|62912.3|62897.3|808
1626358200000|2021-07-15 14:10:00|62914.1|62899.1|62933.7|62918.7|62947.7|62932.7|62909.1|62894.1|896
1626358500000|2021-07-15 14:15:00|62933.3|62918.3|62954.8|62939.8|62954.8|62939.8|62932.2|62917.2|794
1626358800000|2021-07-15 14:20:00|62953.3|62938.3|62938.9|62923.9|62959.1|62944.1|62935.6|62920.6|804
1626359100000|2021-07-15 14:25:00|62938.4|62923.4|62950.6|62935.6|62954.7|62939.7|62934.7|62919.7|880
1626359400000|2021-07-15 14:30:00|62948.9|62933.9|62921.1|62906.1|62952.1|62937.1|62916.6|62901.6|869
1626359700000|2021-07-15 14:35:00|62921.3|62906.3|62937.6|62922.6|62942.2|62927.2|62920.1|62905.1|801
1626360000000|2021-07-15 14:40:00|62937.4|62922.4|62966.3|62951.3|62973.4|62958.4|62935.7|62920.7|868
1626360300000|2021-07-15 14:45:00|62966.2|62951.2|62959.8|62944.8|62980|62962.6|62954.6|62939.6|900
1626360600000|2021-07-15 14:50:00|62960|62945|62963.6|62948.6|62970.3|62955.3|62937.3|62922.3|921
1626360900000|2021-07-15 14:55:00|62963.7|62948.7|62938|62923|62968|62951.8|62927.8|62912.8|938
1626361200000|2021-07-15 15:00:00|62938.3|62923.3|62940.9|62925.9|62940.9|62925.9|62930.1|62915.1|892
1626361500000|2021-07-15 15:05:00|62940.8|62925.8|62935.3|62920.3|62940.8|62925.8|62926.4|62911.4|834
1626361800000|2021-07-15 15:10:00|62934.5|62919.5|62936.2|62921.2|62946.2|62931.2|62930.4|62915.4|778
1626362100000|2021-07-15 15:15:00|62936.4|62921.4|62948.1|62933.1|62951.4|62936.4|62936.4|62921.4|705
1626362400000|2021-07-15 15:20:00|62947.9|62932.9|62962.3|62947.3|62965.3|62950.3|62940.3|62925.3|689
1626362700000|2021-07-15 15:25:00|62962.4|62947.4|62959.2|62944.2|62967.1|62950.6|62955.9|62940.7|710
1626363000000|2021-07-15 15:30:00|62959.4|62944.4|62974.3|62959.3|62975.2|62960.2|62955.2|62940.2|619
1626363300000|2021-07-15 15:35:00|62974.4|62959.4|62973.6|62958.6|62981.9|62966.9|62971.4|62956.4|703
1626363600000|2021-07-15 15:40:00|62973.7|62958.7|62977.8|62962.8|62985.6|62968.9|62973|62957.5|698
1626363900000|2021-07-15 15:45:00|62977.9|62962.9|62982.1|62967.1|62982.8|62967.8|62971.5|62956.1|719
1626364200000|2021-07-15 15:50:00|62982|62967|62974.9|62959.9|62983.3|62968.3|62971.6|62956.6|643
1626364500000|2021-07-15 15:55:00|62974.8|62959.8|63003.6|62988.6|63006.2|62991.2|62974.6|62959.6|818
1626364800000|2021-07-15 16:00:00|63003.8|62988.8|63012.3|62997.3|63021.4|63005.6|62995.3|62980.3|750
1626365100000|2021-07-15 16:05:00|63012.8|62997.8|63021|63006|63024.8|63007.2|63009|62993.6|712
1626365400000|2021-07-15 16:10:00|63021.1|63006.1|63020.6|63005.6|63023.9|63008.2|63017.4|63000.6|629
1626365700000|2021-07-15 16:15:00|63020.7|63005.7|63028.4|63013.4|63032.5|63017.5|63019.7|63004.7|732
1626366000000|2021-07-15 16:20:00|63028.3|63013.3|63019.9|63004.9|63030.2|63015.2|63017.7|63002.7|676
1626366300000|2021-07-15 16:25:00|63019.8|63004.8|63008.3|62993.3|63020.5|63005.5|63005.5|62990.5|699
1626366600000|2021-07-15 16:30:00|63008.8|62993.8|63025.8|63010.8|63026.2|63011.2|63008.2|62993.2|600
1626366900000|2021-07-15 16:35:00|63026|63011|63018.4|63003.4|63026.9|63011.3|63011.9|62996.9|627
1626367200000|2021-07-15 16:40:00|63017.8|63002.8|63016.7|63001.7|63019.4|63004.4|63014.2|62999.2|412
1626367500000|2021-07-15 16:45:00|63016.8|63001.8|63013.4|62998.4|63020.7|63003.8|63012.3|62997.3|456
1626367800000|2021-07-15 16:50:00|63013.2|62998.2|63029.3|63014.3|63031.8|63014.3|63010.8|62995.4|433
1626368100000|2021-07-15 16:55:00|63027.1|63012.1|63023.2|63008.2|63035.5|63017.2|63021.9|63006.9|624
1626368400000|2021-07-15 17:00:00|63022.6|63007.6|63029|63014|63034.5|63019.5|63017|63002|607
1626368700000|2021-07-15 17:05:00|63029.1|63014.1|63023|63003|63030|63015|63021|63002.1|590
1626369000000|2021-07-15 17:10:00|63023.1|63003.1|63037.9|63017.9|63039|63019|63020.8|63000.8|542
1626369300000|2021-07-15 17:15:00|63037.8|63017.8|63031.8|63011.8|63057.8|63037.8|63025.6|63005.6|812
1626369600000|2021-07-15 17:20:00|63031.7|63011.7|63015|62995|63034.8|63014.8|63010.1|62990.1|632
1626369900000|2021-07-15 17:25:00|63014.9|62994.9|63011.3|62991.3|63015.7|62995.7|62998.4|62978.4|694
1626370200000|2021-07-15 17:30:00|63010.9|62990.9|63023.4|63003.4|63029|63009|63010.1|62990.1|737
1626370500000|2021-07-15 17:35:00|63023.6|63003.6|63024.9|63004.9|63029.3|63009.3|63021.6|63001.6|615
1626370800000|2021-07-15 17:40:00|63024.6|63004.6|63023.6|63003.6|63031.8|63011.8|63015.3|62995.3|646
1626371100000|2021-07-15 17:45:00|63023.5|63003.5|63013.2|62993.2|63027.2|63007.2|63011.3|62991.3|750
1626371400000|2021-07-15 17:50:00|63013.3|62993.3|63025.3|63005.3|63026|63006|63008.1|62989.8|582
1626371700000|2021-07-15 17:55:00|63025.4|63005.4|63014.8|62994.8|63030.4|63010.4|63007.3|62987.3|661
1626372000000|2021-07-15 18:00:00|63014.7|62994.7|63017.6|63002.6|63026|63006|63013.9|62994.3|663
1626372300000|2021-07-15 18:05:00|63017.8|63002.8|63010.5|62990.5|63018.4|63002.8|63006.4|62986.6|628
1626372600000|2021-07-15 18:10:00|63010.4|62990.4|63020.5|63000.5|63023.7|63003.7|63010.3|62990.3|678
1626372900000|2021-07-15 18:15:00|63020.7|63000.7|63019.7|62999.7|63024.7|63004.9|63012.8|62992.8|695
1626373200000|2021-07-15 18:20:00|63019.5|62999.5|63020.6|63005.6|63025.9|63008.6|63014.7|62995.4|693
1626373500000|2021-07-15 18:25:00|63020.5|63005.5|63010.9|62995.9|63023.9|63008.9|63007.5|62989.7|710
1626373800000|2021-07-15 18:30:00|63011.4|62996.4|63008.7|62993.7|63013.9|62998.9|63004.9|62989.9|630
1626374100000|2021-07-15 18:35:00|63008.8|62993.8|63008.9|62993.9|63016|62999.3|63007.4|62992.4|696
1626374400000|2021-07-15 18:40:00|63009|62994|63008.6|62993.6|63014.2|62999.1|63004.4|62989.4|618
1626374700000|2021-07-15 18:45:00|63009.1|62994.1|62999.3|62984.3|63010.9|62995.9|62997.7|62979.5|688
1626375000000|2021-07-15 18:50:00|62999.4|62984.4|63007|62992|63010.3|62995.3|62999.3|62984.3|578
1626375300000|2021-07-15 18:55:00|63006.9|62991.9|62997.6|62982.6|63007.9|62992.9|62995.9|62980.9|634
1626375600000|2021-07-15 19:00:00|62997.9|62982.9|62999.6|62979.6|63005|62988.5|62996.9|62979.1|631
1626375900000|2021-07-15 19:05:00|62999.7|62979.7|62996.6|62981.6|63005.6|62988.9|62995.3|62976.8|572
1626376200000|2021-07-15 19:10:00|62997|62982|62993.4|62973.4|62999.9|62982.3|62990.6|62973.2|510
1626376500000|2021-07-15 19:15:00|62993.3|62973.3|62995.6|62975.6|62999.6|62981.3|62990.5|62972.5|570
1626376800000|2021-07-15 19:20:00|62995.5|62975.5|62989.8|62969.8|62997.8|62979.9|62988.2|62969.7|468
1626377100000|2021-07-15 19:25:00|62990.2|62970.2|62988.1|62968.1|62993.9|62976.4|62985.5|62966.6|513
1626377400000|2021-07-15 19:30:00|62987.8|62967.8|62993.4|62973.4|62995.2|62975.2|62983.8|62967.8|588
1626377700000|2021-07-15 19:35:00|62993.5|62973.5|62994.9|62974.9|62996.1|62978|62989.6|62970.3|502
1626378000000|2021-07-15 19:40:00|62994.6|62974.6|62985.9|62970.9|62995.3|62976.9|62982.5|62964.4|560
1626378300000|2021-07-15 19:45:00|62985.7|62970.7|62992.7|62972.7|62996.1|62979.3|62984.6|62966.8|556
1626378600000|2021-07-15 19:50:00|62989.6|62974.6|62991.5|62971.5|62993.7|62974.9|62981.9|62963.2|604
1626378900000|2021-07-15 19:55:00|62991.2|62971.2|62971.8|62951.8|62991.4|62971.4|62968.4|62950|624
1626379200000|2021-07-15 20:00:00|62972.2|62952.2|62971.2|62951.2|62979.5|62961.8|62968.2|62951.1|522
1626379500000|2021-07-15 20:05:00|62971.1|62951.1|62980.4|62960.4|62981.6|62961.6|62971|62951|315
1626379800000|2021-07-15 20:10:00|62980.3|62960.3|62975.1|62955.1|62984.8|62964.8|62974.1|62954.1|385
1626380100000|2021-07-15 20:15:00|62975.9|62955.9|62975.1|62955.1|62978.3|62960.2|62971.3|62951.5|307
1626380400000|2021-07-15 20:20:00|62974.9|62954.9|62975.5|62955.5|62977.1|62957.1|62972|62952|324
1626380700000|2021-07-15 20:25:00|62975.3|62955.3|62982|62962|62984.5|62964.5|62975.2|62955.2|270
1626381000000|2021-07-15 20:30:00|62981.7|62961.7|62979.1|62959.1|62981.8|62961.8|62975.1|62955.1|321
1626381300000|2021-07-15 20:35:00|62979.2|62959.2|62980.1|62960.1|62982.3|62962.9|62975.4|62956.3|248
1626381600000|2021-07-15 20:40:00|62980.2|62960.2|62976.7|62956.7|62980.5|62960.5|62974.8|62954.8|325
1626381900000|2021-07-15 20:45:00|62976.9|62956.9|62975|62955|62977.5|62957.5|62972.8|62952.8|294
1626382200000|2021-07-15 20:50:00|62975.2|62955.2|62977.8|62957.8|62979.2|62959.2|62973.6|62953.6|398
1626382500000|2021-07-15 20:55:00|62977.6|62957.6|62984.3|62950.8|62985.2|62963.8|62976.9|62950.8|597
1626382800000|2021-07-15 21:00:00|62984.2|62950|62987.4|62950|63010.6|62950|62984.2|62940.5|15
1626383100000|2021-07-15 21:05:00|63047.6|62955.6|63017.5|62927.1|63047.6|62955.6|62990.8|62923.2|214
1626383400000|2021-07-15 21:10:00|63019.1|62927.4|63015.1|62932.4|63032.2|62945.4|62983.1|62920.6|251
1626383700000|2021-07-15 21:15:00|63015.3|62933.2|62993.1|62927.2|63022.2|62941.1|62992.9|62922.2|88
1626384000000|2021-07-15 21:20:00|63006.4|62925.5|62993.2|62948.9|63017.3|62948.9|62989.7|62925.5|181
1626384300000|2021-07-15 21:25:00|62997.8|62942.7|62998.2|62937.3|63011.9|62953.4|62981.8|62934.4|107
1626384600000|2021-07-15 21:30:00|62997.3|62940.7|63001.8|62947.7|63012.5|62950.3|62981|62939.5|165
1626384900000|2021-07-15 21:35:00|62995.1|62947.1|63007.3|62947.7|63010.6|62953.2|62981.5|62936.3|134
1626385200000|2021-07-15 21:40:00|63009.8|62949.1|62993.4|62950.6|63009.8|62951.7|62981.6|62936.2|254
1626385500000|2021-07-15 21:45:00|62986.4|62951.4|62994.5|62952.5|63002.2|62952.9|62980.4|62938.9|153
1626385800000|2021-07-15 21:50:00|62992.6|62952.7|62986.2|62947.6|63001.2|62955.9|62977.4|62939.5|165
1626386100000|2021-07-15 21:55:00|62986.5|62949.2|62981.2|62937.4|63001.2|62950.7|62972.6|62937.4|156
1626386400000|2021-07-15 22:00:00|62979.5|62937.9|62965.8|62945.8|62985.5|62952.9|62963.6|62937.9|297
1626386700000|2021-07-15 22:05:00|62965.9|62945.9|62971.4|62951.4|62973.2|62952.8|62962.8|62942.7|183
1626387000000|2021-07-15 22:10:00|62970.2|62950.2|62969.3|62949.3|62973.8|62953.1|62965.4|62945.4|193
1626387300000|2021-07-15 22:15:00|62969.8|62949.8|62971.7|62951.7|62973.4|62953.4|62966.5|62946.5|156
1626387600000|2021-07-15 22:20:00|62971.5|62951.5|62967.8|62947.8|62975.7|62954|62966.7|62946.7|183
1626387900000|2021-07-15 22:25:00|62970.5|62950.5|62970.9|62950.9|62974.9|62954.9|62967.5|62947.5|203
1626388200000|2021-07-15 22:30:00|62971.3|62951.3|62974.7|62954.7|62979.8|62959.8|62968|62948|277
1626388500000|2021-07-15 22:35:00|62975.2|62955.2|62967.3|62947.3|62976.7|62956.7|62966.6|62946.6|229
1626388800000|2021-07-15 22:40:00|62967.4|62947.4|62967.8|62947.8|62977.5|62956.6|62964.1|62944.1|273
1626389100000|2021-07-15 22:45:00|62966.4|62946.4|62966.8|62946.8|62973.7|62953.7|62957.8|62937.6|545
1626389400000|2021-07-15 22:50:00|62966.1|62946.1|62963.9|62943.9|62967.7|62947.7|62959.4|62939.4|314
1626389700000|2021-07-15 22:55:00|62962.2|62942.2|62964.4|62944.4|62969.1|62949.1|62957.8|62937.8|257
1626390000000|2021-07-15 23:00:00|62968.1|62948.1|62970.7|62950.7|62977.4|62956.2|62964.4|62944.4|277
1626390300000|2021-07-15 23:05:00|62970.3|62950.3|62968.6|62948.6|62973|62953|62963.8|62943.8|239
1626390600000|2021-07-15 23:10:00|62968.8|62948.8|62970.6|62950.6|62972.8|62952.8|62967.6|62947.6|224
1626390900000|2021-07-15 23:15:00|62970.7|62950.7|62973.2|62953.2|62976.4|62956.4|62969|62949|255
1626391200000|2021-07-15 23:20:00|62972.8|62952.8|62970.7|62950.7|62974.8|62954.8|62966.9|62946.9|243
1626391500000|2021-07-15 23:25:00|62971.1|62951.1|62972|62952|62976.3|62956.3|62969.2|62949.2|228
1626391800000|2021-07-15 23:30:00|62972.2|62952.2|62981.9|62961.9|62983.3|62963.3|62969.4|62949.4|291
1626392100000|2021-07-15 23:35:00|62982.1|62962.1|62982.4|62962.4|62985.8|62965.8|62979.1|62959.1|284
1626392400000|2021-07-15 23:40:00|62982.2|62962.2|62984.6|62964.6|62986.1|62966.1|62979.3|62959.3|305
1626392700000|2021-07-15 23:45:00|62984.8|62964.8|62979.3|62959.3|62984.9|62964.9|62976.5|62956.5|329
1626393000000|2021-07-15 23:50:00|62980.3|62960.3|62982.2|62962.2|62984.4|62964.4|62977|62957|328
1626393300000|2021-07-15 23:55:00|62981.7|62961.7|62979.8|62959.8|62983.2|62963.2|62974.5|62954.5|275
1626393600000|2021-07-16 00:00:00|62979.1|62959.1|62967.9|62947.9|62981.6|62961.6|62962.7|62942.7|619
1626393900000|2021-07-16 00:05:00|62968.1|62948.1|62958.2|62938.2|62968.7|62948.7|62953.1|62933.1|529
1626394200000|2021-07-16 00:10:00|62957.4|62937.4|62956.9|62936.9|62958|62938|62948.8|62928.8|535
1626394500000|2021-07-16 00:15:00|62957.8|62937.8|62971.1|62951.1|62973.7|62953.7|62953.2|62933.2|591
1626394800000|2021-07-16 00:20:00|62970.9|62950.9|62969.8|62949.8|62974.4|62954.4|62966.3|62946.3|495
1626395100000|2021-07-16 00:25:00|62969.2|62949.2|62973.8|62953.8|62975.5|62955.5|62967.7|62947.7|433
1626395400000|2021-07-16 00:30:00|62973.6|62953.6|62969.9|62949.9|62979|62959|62968.8|62948.8|545
1626395700000|2021-07-16 00:35:00|62969.4|62949.4|62964|62944|62971.3|62951.3|62959.8|62939.8|459
1626396000000|2021-07-16 00:40:00|62963.6|62943.6|62967.5|62947.5|62972.7|62952.7|62962.7|62942.7|478
1626396300000|2021-07-16 00:45:00|62968.3|62948.3|62972.3|62952.3|62978.5|62958.5|62964.5|62944.5|669
1626396600000|2021-07-16 00:50:00|62972.2|62952.2|62971.7|62951.7|62978.2|62958.2|62968.6|62950.5|719
1626396900000|2021-07-16 00:55:00|62973.9|62953.9|62979.3|62959.3|62983.7|62963.7|62970.1|62951.9|618
1626397200000|2021-07-16 01:00:00|62979.4|62959.4|62990.1|62970.1|62992.3|62972.3|62974.7|62954.8|746
1626397500000|2021-07-16 01:05:00|62989.2|62969.2|62990.5|62970.5|62994.8|62974.8|62987.2|62967.2|701
1626397800000|2021-07-16 01:10:00|62991|62971|62986.9|62966.9|62994.5|62974.5|62980.7|62962.3|669
1626398100000|2021-07-16 01:15:00|62986.8|62966.8|62991.4|62971.4|62994.3|62974.3|62984.1|62964.1|752
1626398400000|2021-07-16 01:20:00|62992.7|62972.7|62997.8|62977.8|62999.6|62979.6|62992.3|62972.3|571
1626398700000|2021-07-16 01:25:00|62996.8|62976.8|62988.8|62968.8|62996.8|62976.8|62984.3|62964.3|656
1626399000000|2021-07-16 01:30:00|62988|62968|62986.5|62966.5|62993.2|62973.2|62984.2|62964.2|600
1626399300000|2021-07-16 01:35:00|62986.6|62966.6|62995.4|62975.4|62999.5|62979.5|62985.4|62965.4|645
1626399600000|2021-07-16 01:40:00|62995.2|62975.2|63007.7|62987.7|63013.6|62993.6|62991.3|62971.3|602
1626399900000|2021-07-16 01:45:00|63007|62987|63010.5|62990.5|63014.1|62994.1|63005.1|62985.1|674
1626400200000|2021-07-16 01:50:00|63010.7|62990.7|63002.5|62982.5|63012|62992|62999.1|62979.6|638
1626400500000|2021-07-16 01:55:00|63001.8|62981.8|63027.5|63007.5|63028.7|63008.7|63001.8|62981.8|772
1626400800000|2021-07-16 02:00:00|63027.4|63007.4|63006.2|62986.2|63027.4|63007.4|63004.4|62984.9|756
1626401100000|2021-07-16 02:05:00|63006.6|62986.6|63005.4|62985.4|63010|62990|63000.1|62980.1|614
1626401400000|2021-07-16 02:10:00|63005.5|62985.5|63003.3|62983.3|63010.2|62990.2|63001.3|62981.3|585
1626401700000|2021-07-16 02:15:00|63003.5|62983.5|63001|62981|63005|62985|62998.6|62978.6|577
1626402000000|2021-07-16 02:20:00|63001.1|62981.1|63003.6|62983.6|63009.5|62989.5|63001.1|62981.1|560
1626402300000|2021-07-16 02:25:00|63003.7|62983.7|63014.4|62994.4|63015.4|62995.4|63003.7|62983.7|460
1626402600000|2021-07-16 02:30:00|63013.5|62993.5|63010.4|62990.4|63015.6|62995.6|63007.7|62987.7|548
1626402900000|2021-07-16 02:35:00|63010.3|62990.3|63008.2|62988.2|63013.2|62993.2|63006.3|62986.3|540
1626403200000|2021-07-16 02:40:00|63008|62988|63000.1|62980.1|63016.9|62996.9|62997.3|62977.9|614
1626403500000|2021-07-16 02:45:00|63000.2|62980.2|62998|62978|63005.1|62985.1|62998|62978|518
1626403800000|2021-07-16 02:50:00|62997.9|62977.9|62999.9|62979.9|63001.6|62981.6|62995|62975|398
1626404100000|2021-07-16 02:55:00|63000|62980|62998.2|62978.2|63005.7|62985.7|62996.3|62978.1|581
1626404400000|2021-07-16 03:00:00|62998.4|62978.4|62993.5|62973.5|63003|62983.1|62992|62972|703
1626404700000|2021-07-16 03:05:00|62993.9|62973.9|62996.8|62976.8|63001.6|62981.6|62989.3|62970.2|626
1626405000000|2021-07-16 03:10:00|62996.6|62976.6|62995.8|62975.8|62999.4|62979.4|62992.5|62974.8|413
1626405300000|2021-07-16 03:15:00|62995.2|62975.2|62998.9|62978.9|63001.6|62981.6|62992.6|62972.6|540
1626405600000|2021-07-16 03:20:00|62998.8|62978.8|62993.3|62973.3|62999|62979|62989.6|62969.6|451
1626405900000|2021-07-16 03:25:00|62993.1|62973.1|62991.7|62971.7|62997.7|62977.7|62985.2|62967.5|413
1626406200000|2021-07-16 03:30:00|62990.8|62970.8|62993.8|62973.8|62995.1|62975.1|62986.4|62966.4|518
1626406500000|2021-07-16 03:35:00|62993.5|62973.5|62985.9|62965.9|62994.2|62975.2|62984.4|62965.1|463
1626406800000|2021-07-16 03:40:00|62985.7|62965.7|62986.1|62966.1|62987.8|62967.8|62979.3|62961.7|459
1626407100000|2021-07-16 03:45:00|62986.2|62966.2|62986.3|62966.3|62987|62967|62980.7|62962.3|511
1626407400000|2021-07-16 03:50:00|62986.4|62966.4|62984.6|62964.6|62989.6|62969.6|62981.8|62962|472
1626407700000|2021-07-16 03:55:00|62984|62964|62978|62958|62986.1|62966.1|62974.9|62957.3|439
1626408000000|2021-07-16 04:00:00|62978.2|62958.2|62984|62964|62985.2|62965.2|62974.2|62957.8|526
1626408300000|2021-07-16 04:05:00|62983.9|62963.9|62985.7|62965.7|62990|62970|62982.9|62962.9|468
1626408600000|2021-07-16 04:10:00|62985.6|62965.6|62978.3|62958.3|62986.6|62966.6|62976.2|62956.2|495
1626408900000|2021-07-16 04:15:00|62977.8|62957.8|62975.2|62955.2|62979.4|62960|62971.4|62953.9|416
1626409200000|2021-07-16 04:20:00|62975|62955|62977.9|62957.9|62979.3|62960.5|62971.4|62954.3|384
1626409500000|2021-07-16 04:25:00|62978|62958|62981.9|62961.9|62982|62963.2|62974.4|62957.3|381
1626409800000|2021-07-16 04:30:00|62981.7|62961.7|62985.9|62965.9|62989.4|62969.4|62978.4|62960.2|408
1626410100000|2021-07-16 04:35:00|62984.7|62964.7|62992.3|62972.3|62994.4|62975.6|62984.7|62964.7|501
1626410400000|2021-07-16 04:40:00|62992|62972|62997.1|62977.1|62998.3|62978.3|62988.7|62971.8|460
1626410700000|2021-07-16 04:45:00|62997|62977|62989.3|62974.3|62998|62978|62989.1|62971|429
1626411000000|2021-07-16 04:50:00|62989.5|62974.5|62992|62972|62995.3|62975.6|62987.9|62968.5|415
1626411300000|2021-07-16 04:55:00|62992.4|62972.4|62990.5|62970.5|62995|62975|62988.7|62969.3|449
1626411600000|2021-07-16 05:00:00|62989.8|62969.8|62991.2|62971.2|62992|62973|62982.9|62965|433
1626411900000|2021-07-16 05:05:00|62991.4|62971.4|62983.5|62968.5|62991.7|62971.7|62983.1|62965.5|371
1626412200000|2021-07-16 05:10:00|62983.6|62968.6|62990.8|62975.8|62994.5|62976.5|62982.2|62964.9|374
1626412500000|2021-07-16 05:15:00|62990.9|62975.9|62994.1|62974.1|62994.7|62976.7|62988.5|62968.5|490
1626412800000|2021-07-16 05:20:00|62994.2|62974.2|62994.9|62974.9|62998|62980.2|62991|62973.8|436
1626413100000|2021-07-16 05:25:00|62994.6|62974.6|62983.4|62968.4|62995.5|62977.2|62982.6|62965.6|402
1626413400000|2021-07-16 05:30:00|62983.3|62968.3|62978.9|62958.9|62989.6|62969.9|62976.1|62957.8|569
1626413700000|2021-07-16 05:35:00|62979|62959|62975.4|62955.4|62981.7|62961.7|62971.9|62954.3|481
1626414000000|2021-07-16 05:40:00|62975.5|62955.5|62975.5|62955.5|62976.9|62958.8|62967.2|62949.6|437
1626414300000|2021-07-16 05:45:00|62975.7|62955.7|62976.1|62956.1|62978|62959|62970|62950.6|381
1626414600000|2021-07-16 05:50:00|62976|62956|62986.7|62966.7|62987.2|62967.7|62972|62954.9|527
1626414900000|2021-07-16 05:55:00|62986.4|62966.4|62986|62966|62995.6|62976.7|62982.5|62963.8|640
1626415200000|2021-07-16 06:00:00|62988|62968|63015.3|62995.3|63017.2|62997.2|62988|62968|860
1626415500000|2021-07-16 06:05:00|63016.4|62996.4|63015.4|63000.4|63018.8|63001.4|63001.9|62985.2|636
1626415800000|2021-07-16 06:10:00|63017.8|62997.8|63008.6|62993.6|63018|63000.9|63003.5|62988.5|589
1626416100000|2021-07-16 06:15:00|63008.5|62993.5|63005.9|62990.9|63018.1|63001|62996.5|62979.1|573
1626416400000|2021-07-16 06:20:00|63005.8|62990.8|62996.2|62976.2|63013.8|62997.9|62988.4|62970.9|616
1626416700000|2021-07-16 06:25:00|62996.4|62976.4|62984.8|62969.8|62996.9|62980.9|62977.3|62961.2|601
1626417000000|2021-07-16 06:30:00|62983.6|62968.6|63000.5|62985.5|63004.5|62988.4|62983.6|62968.6|619
1626417300000|2021-07-16 06:35:00|62999.5|62984.5|63008.6|62993.6|63011.7|62994.3|62999.1|62982.1|566
1626417600000|2021-07-16 06:40:00|63008.5|62993.5|63002|62987|63010.8|62994.7|62993.9|62976|602
1626417900000|2021-07-16 06:45:00|63002.1|62987.1|62994|62974|63008.5|62992.2|62992.8|62973.7|628
1626418200000|2021-07-16 06:50:00|62993.9|62973.9|62989|62969|63009.5|62990.8|62987|62967|597
1626418500000|2021-07-16 06:55:00|62989.7|62969.7|62983.1|62968.1|62996.9|62978.3|62978.7|62959.7|656
1626418800000|2021-07-16 07:00:00|62983.8|62968.8|63004.2|62984.2|63012|62994.5|62983.1|62965.6|852
1626419100000|2021-07-16 07:05:00|63003.8|62983.8|62964.6|62949.6|63007.6|62988.3|62958.1|62940|860
1626419400000|2021-07-16 07:10:00|62964.7|62949.7|62989|62974|62989.1|62974.1|62964.3|62948.1|714
1626419700000|2021-07-16 07:15:00|62989.6|62974.6|62988.8|62973.8|63002.3|62982.9|62988.4|62970.1|767
1626420000000|2021-07-16 07:20:00|62991.9|62971.9|62989.9|62969.9|62997.9|62980.7|62981.1|62963.8|740
1626420300000|2021-07-16 07:25:00|62990.5|62970.5|63003.5|62983.5|63011.9|62993.6|62986.6|62969.1|711
1626420600000|2021-07-16 07:30:00|63003.4|62983.4|63037.3|63022.3|63055.1|63035.1|63000.1|62982.7|863
1626420900000|2021-07-16 07:35:00|63036.8|63021.8|63040.7|63025.7|63048.7|63031.6|63029.7|63011.7|818
1626421200000|2021-07-16 07:40:00|63040.8|63025.8|63031|63016|63040.8|63025.8|63018.6|63001.9|843
1626421500000|2021-07-16 07:45:00|63030.8|63015.8|63011|62991|63045|63027.7|63002.6|62983.3|855
1626421800000|2021-07-16 07:50:00|63011.1|62991.1|63036.3|63016.3|63037|63018|63009.8|62990.5|793
1626422100000|2021-07-16 07:55:00|63036.2|63016.2|63028.2|63013.2|63041.5|63023.6|63024.7|63006.7|841
1626422400000|2021-07-16 08:00:00|63028.3|63013.3|63034|63019|63047.6|63032.6|63023.3|63008.3|785
1626422700000|2021-07-16 08:05:00|63033.9|63018.9|63036.5|63021.5|63042.8|63027.8|63025.1|63010.1|712
1626423000000|2021-07-16 08:10:00|63037.1|63022.1|63007.1|62992.1|63037.2|63022.2|63001.9|62984.1|801
1626423300000|2021-07-16 08:15:00|63008.4|62993.4|63009|62994|63015.6|63000.6|62998.8|62983.8|771
1626423600000|2021-07-16 08:20:00|63009.4|62994.4|62995.1|62975.1|63018.1|63003.1|62993.5|62974.5|739
1626423900000|2021-07-16 08:25:00|62995.5|62975.5|63003.1|62988.1|63010.1|62993.9|62992.3|62974.5|721
1626424200000|2021-07-16 08:30:00|63002.6|62987.6|62991.6|62976.6|63011.7|62996.7|62977.3|62960.4|788
1626424500000|2021-07-16 08:35:00|62991.5|62976.5|62995.4|62980.4|63010.6|62995.6|62990.5|62975.5|750
1626424800000|2021-07-16 08:40:00|62995.8|62980.8|62959.3|62944.3|62995.8|62980.8|62955.7|62940.7|720
1626425100000|2021-07-16 08:45:00|62959.7|62944.7|62959|62944|62975|62960|62955.1|62940.1|835
1626425400000|2021-07-16 08:50:00|62959.4|62944.4|62949.3|62934.3|62964.4|62949.4|62945.7|62930.7|663
1626425700000|2021-07-16 08:55:00|62950.7|62935.7|62940.6|62925.6|62957.3|62942.3|62933.3|62916.7|712
1626426000000|2021-07-16 09:00:00|62941.1|62926.1|62959|62944|62963.2|62948.2|62941|62923.3|707
1626426300000|2021-07-16 09:05:00|62959.3|62944.3|62947.6|62932.6|62965.3|62950.3|62943.9|62927.9|678
1626426600000|2021-07-16 09:10:00|62947.7|62932.7|62945.6|62930.6|62953.5|62938.5|62941.9|62923.5|591
1626426900000|2021-07-16 09:15:00|62945.4|62930.4|62941.5|62926.5|62945.7|62930.7|62929.1|62914.1|660
1626427200000|2021-07-16 09:20:00|62941.4|62926.4|62954.7|62939.7|62957.7|62942.7|62924.3|62909.3|688
1626427500000|2021-07-16 09:25:00|62954.5|62939.5|62954.2|62939.2|62955.2|62940.2|62939.8|62924.8|667
1626427800000|2021-07-16 09:30:00|62954.5|62939.5|62951|62936|62960.7|62945.7|62946.7|62931.7|659
1626428100000|2021-07-16 09:35:00|62951.3|62936.3|62931.6|62916.6|62952.2|62937.2|62926.5|62909.4|643
1626428400000|2021-07-16 09:40:00|62931.7|62916.7|62931.8|62916.8|62949|62934|62928.2|62913.2|582
1626428700000|2021-07-16 09:45:00|62931.9|62916.9|62934.5|62919.5|62937.1|62922.1|62918.2|62903.2|679
1626429000000|2021-07-16 09:50:00|62934.4|62919.4|62943.2|62928.2|62943.6|62928.6|62919.7|62904.5|572
1626429300000|2021-07-16 09:55:00|62943.3|62928.3|62932.6|62917.6|62950.2|62935.2|62926.8|62910.7|635
1626429600000|2021-07-16 10:00:00|62932.9|62917.9|62943.5|62928.5|62947.6|62932.6|62931.1|62916.1|669
1626429900000|2021-07-16 10:05:00|62943|62928|62952.8|62932.8|62955.7|62938.8|62938.3|62922|604
1626430200000|2021-07-16 10:10:00|62952.6|62932.6|62964.8|62944.8|62968.6|62951.7|62946.6|62930|606
1626430500000|2021-07-16 10:15:00|62964.7|62944.7|62973.4|62958.4|62976.5|62958.7|62955.6|62937.9|665
1626430800000|2021-07-16 10:20:00|62972.1|62957.1|62988.7|62973.7|62988.9|62973.9|62968.9|62953.9|648
1626431100000|2021-07-16 10:25:00|62988.4|62973.4|63003.4|62988.4|63003.4|62988.4|62981.9|62966.9|718
1626431400000|2021-07-16 10:30:00|63003.2|62988.2|63013.4|62998.4|63022|63007|63000.6|62985.6|714
1626431700000|2021-07-16 10:35:00|63013.6|62998.6|63004.3|62989.3|63018.6|63003.6|63002.1|62987.1|679
1626432000000|2021-07-16 10:40:00|63004.6|62989.6|63005.3|62990.3|63014.2|62999.2|63001|62986|682
1626432300000|2021-07-16 10:45:00|63005.5|62990.5|63021|63006|63026.6|63010.4|63005.4|62990.4|758
1626432600000|2021-07-16 10:50:00|63021.2|63006.2|63022.2|63007.2|63027.4|63010.2|63012.7|62997.7|613
1626432900000|2021-07-16 10:55:00|63022.3|63007.3|63025.8|63010.8|63033|63018|63022|63007|623
1626433200000|2021-07-16 11:00:00|63026.5|63011.5|63033.7|63018.7|63040.2|63025.2|63026.4|63011.4|656
1626433500000|2021-07-16 11:05:00|63033.8|63018.8|63031.2|63016.2|63037.5|63022.5|63026.5|63011.5|607
1626433800000|2021-07-16 11:10:00|63031.1|63016.1|63028.4|63013.4|63034.6|63019.6|63025.6|63010.6|510
1626434100000|2021-07-16 11:15:00|63028.6|63013.6|63022.5|63007.5|63038.7|63023.7|63021.3|63006.3|649
1626434400000|2021-07-16 11:20:00|63024.5|63009.5|63013|62998|63028.6|63013.6|63012.7|62997.7|642
1626434700000|2021-07-16 11:25:00|63013.2|62998.2|63013.2|62998.2|63021.7|63006.7|63010.3|62995.3|529
1626435000000|2021-07-16 11:30:00|63012.4|62997.4|63023.3|63003.3|63023.3|63006.3|63010.2|62995.2|567
1626435300000|2021-07-16 11:35:00|63023.5|63003.5|63028.6|63013.6|63030.1|63015.1|63014.4|62997.3|596
1626435600000|2021-07-16 11:40:00|63028.7|63013.7|63038.8|63018.8|63043.1|63028.1|63028.3|63012.3|689
1626435900000|2021-07-16 11:45:00|63039.2|63019.2|63061.3|63046.3|63064.6|63049.6|63038|63019.2|791
1626436200000|2021-07-16 11:50:00|63062.3|63047.3|63060.9|63045.9|63084|63064|63054.9|63039.9|799
1626436500000|2021-07-16 11:55:00|63060.6|63045.6|63073.8|63058.8|63084.7|63069.7|63059.6|63044.6|866
1626436800000|2021-07-16 12:00:00|63073.4|63058.4|63050|63035|63080|63065|63048.6|63033.6|796
1626437100000|2021-07-16 12:05:00|63050.4|63035.4|63056.2|63041.2|63071.1|63055|63050.4|63035.4|684
1626437400000|2021-07-16 12:10:00|63055.5|63040.5|63029.7|63014.7|63060.5|63045.5|63029.5|63014.5|705
1626437700000|2021-07-16 12:15:00|63031.9|63016.9|63016.7|63001.7|63032.9|63017.4|63016.7|63001.7|786
1626438000000|2021-07-16 12:20:00|63014.7|62999.7|63030.5|63015.5|63033.3|63017.7|63014|62999|827
1626438300000|2021-07-16 12:25:00|63030.4|63015.4|63028.7|63008.7|63034.1|63018.1|63019.2|63003|677
1626438600000|2021-07-16 12:30:00|63030.7|63010.7|63038.8|63023.8|63065.8|63045.8|63018.8|62998.8|974
1626438900000|2021-07-16 12:35:00|63038.9|63023.9|63057|63042|63058.6|63043.6|63038.3|63020.8|834
1626439200000|2021-07-16 12:40:00|63056.6|63041.6|63031.3|63016.3|63073.9|63057.1|63024.3|63004.3|909
1626439500000|2021-07-16 12:45:00|63031.2|63016.2|63028.1|63013.1|63039.1|63024.1|63022.7|63007.7|805
1626439800000|2021-07-16 12:50:00|63028.3|63013.3|63039.3|63024.3|63044.9|63029.9|63014.8|62999.8|778
1626440100000|2021-07-16 12:55:00|63039.6|63024.6|63033.2|63018.2|63044.7|63029.7|63022.4|63007.4|737
1626440400000|2021-07-16 13:00:00|63033.8|63018.8|63034.2|63019.2|63055.1|63039.2|63028.3|63012.8|822
1626440700000|2021-07-16 13:05:00|63035.1|63020.1|63019.1|63004.1|63041.5|63024.1|63012|62996|788
1626441000000|2021-07-16 13:10:00|63017.8|63002.8|63006.6|62991.6|63028|63013|63003.9|62988.7|756
1626441300000|2021-07-16 13:15:00|63006.5|62991.5|62982.6|62967.6|63009.1|62993.4|62974.6|62959.6|816
1626441600000|2021-07-16 13:20:00|62982.5|62967.5|62987.9|62972.9|62996.6|62981.6|62982.5|62967.5|659
1626441900000|2021-07-16 13:25:00|62988.2|62973.2|62989.8|62974.8|63013.4|62995|62982.8|62967.8|743
1626442200000|2021-07-16 13:30:00|62991.5|62976.5|62977.4|62962.4|63000.7|62984.1|62969.4|62954.4|975
1626442500000|2021-07-16 13:35:00|62977.5|62962.5|62990.5|62975.5|62995.7|62980.7|62976.8|62961.8|870
1626442800000|2021-07-16 13:40:00|62990.4|62975.4|63023.7|63008.7|63026.9|63010.8|62989.3|62974.3|852
1626443100000|2021-07-16 13:45:00|63024.1|63009.1|63045.8|63030.8|63053.9|63036.2|63017.3|63002.3|958
1626443400000|2021-07-16 13:50:00|63045.6|63030.6|63031.1|63016.1|63059.3|63040.9|63026.1|63011.1|950
1626443700000|2021-07-16 13:55:00|63031.2|63016.2|63028.5|63013.5|63033.4|63017.4|63002|62987|919
1626444000000|2021-07-16 14:00:00|63033|63013|63036.5|63021.5|63042|63027|63017.4|63002.4|922
1626444300000|2021-07-16 14:05:00|63036.8|63021.8|63034.4|63019.4|63049.2|63034.2|63029.4|63014.4|890
1626444600000|2021-07-16 14:10:00|63033.8|63018.8|63053.4|63038.4|63058.5|63043.5|63029.8|63014.8|980
1626444900000|2021-07-16 14:15:00|63053.7|63038.7|63042.8|63027.8|63054.2|63039.2|63028.2|63013.2|948
1626445200000|2021-07-16 14:20:00|63042.6|63027.6|63041.5|63026.5|63063.1|63048.1|63038.7|63022.9|962
1626445500000|2021-07-16 14:25:00|63041.6|63026.6|63027.2|63012.2|63046.7|63030.2|63020.7|63003.6|923
1626445800000|2021-07-16 14:30:00|63027.5|63012.5|63006.3|62991.3|63030.4|63014.4|62990.5|62975.5|916
1626446100000|2021-07-16 14:35:00|63006.8|62991.8|63013.8|62998.8|63025.5|63010.5|63006.5|62991.5|894
1626446400000|2021-07-16 14:40:00|63013.7|62998.7|63013.1|62998.1|63032.7|63015.2|63008.3|62993.3|934
1626446700000|2021-07-16 14:45:00|63012.8|62997.8|63044.3|63029.3|63046.1|63031.1|63010|62995|948
1626447000000|2021-07-16 14:50:00|63044.2|63029.2|63012.5|62997.5|63044.5|63029.5|63009.2|62994.2|902
1626447300000|2021-07-16 14:55:00|63012.6|62997.6|62985.5|62970.5|63014|62999|62985.4|62970.4|935
1626447600000|2021-07-16 15:00:00|62986.5|62971.5|62995.4|62980.4|62998.7|62983.7|62980.6|62963|948
1626447900000|2021-07-16 15:05:00|62994.5|62979.5|62985.8|62970.8|62998.9|62983.9|62975.1|62960.1|851
1626448200000|2021-07-16 15:10:00|62985.7|62970.7|62999.3|62984.3|63004.7|62989.7|62982.4|62967.4|822
1626448500000|2021-07-16 15:15:00|62999.4|62984.4|63000.5|62985.5|63019.5|63004.5|62998.6|62983.6|840
1626448800000|2021-07-16 15:20:00|63001|62986|63001.5|62986.5|63009.4|62994.4|62997.9|62981.4|738
1626449100000|2021-07-16 15:25:00|63002|62987|63004|62984|63004|62988.4|62983.4|62967|783
1626449400000|2021-07-16 15:30:00|63001.3|62986.3|62978.7|62963.7|63008.2|62992.3|62976.2|62961.2|854
1626449700000|2021-07-16 15:35:00|62978.6|62963.6|62996|62981|62999.7|62984.7|62977.4|62962.4|805
1626450000000|2021-07-16 15:40:00|62996.2|62981.2|62997.7|62982.7|62999.2|62984.2|62988.9|62973.9|650
1626450300000|2021-07-16 15:45:00|62998.6|62983.6|62994|62979|63007.7|62992.7|62987.4|62972.4|696
1626450600000|2021-07-16 15:50:00|62993.2|62978.2|62985.9|62970.9|62996.6|62981.6|62978.8|62963.8|707
1626450900000|2021-07-16 15:55:00|62984.7|62969.7|62993.2|62978.2|62997.6|62981.7|62978.8|62962|672
1626451200000|2021-07-16 16:00:00|62993.3|62978.3|62983.2|62968.2|62993.4|62978.3|62983.1|62965.9|662
1626451500000|2021-07-16 16:05:00|62983.3|62968.3|62975.2|62960.2|62986.8|62969.9|62975.2|62960.2|528
1626451800000|2021-07-16 16:10:00|62975.6|62960.6|62964.8|62949.8|62975.7|62960.7|62964.8|62947.6|571
1626452100000|2021-07-16 16:15:00|62964.2|62949.2|62968|62953|62970.9|62955.9|62958.7|62943.7|684
1626452400000|2021-07-16 16:20:00|62968.2|62953.2|62980.2|62965.2|62983.8|62968.8|62966.6|62950|583
1626452700000|2021-07-16 16:25:00|62979.7|62964.7|62987.4|62972.4|62992.1|62977.1|62975.9|62960.9|666
1626453000000|2021-07-16 16:30:00|62987.3|62972.3|62986.9|62971.9|62994.9|62979.9|62984.1|62969.1|590
1626453300000|2021-07-16 16:35:00|62986.6|62971.6|63002.2|62987.2|63002.3|62987.3|62986.5|62971.5|512
1626453600000|2021-07-16 16:40:00|63002.3|62987.3|63002.3|62987.3|63003.3|62988.3|62996|62981|603
1626453900000|2021-07-16 16:45:00|63002.5|62987.5|63013.1|62998.1|63021.3|63006.3|63000.3|62985.3|609
1626454200000|2021-07-16 16:50:00|63015.1|63000.1|62995.8|62980.8|63016.1|63001.1|62993.7|62978.7|581
1626454500000|2021-07-16 16:55:00|62995.2|62980.2|62979.9|62964.9|62995.3|62980.3|62977|62962|624
1626454800000|2021-07-16 17:00:00|62980.2|62965.2|62972.2|62957.2|62987.6|62972.6|62972.2|62954.9|629
1626455100000|2021-07-16 17:05:00|62972.4|62957.4|62970.8|62955.8|62976.8|62961.2|62963.4|62945.8|581
1626455400000|2021-07-16 17:10:00|62969.1|62954.1|62965.3|62950.3|62974.4|62959|62964.8|62948.4|463
1626455700000|2021-07-16 17:15:00|62965.4|62950.4|62953.8|62938.8|62967.1|62951.7|62951.4|62936|442
1626456000000|2021-07-16 17:20:00|62953.7|62938.7|62961.1|62946.1|62966.6|62950.7|62953.6|62935.7|455
1626456300000|2021-07-16 17:25:00|62961|62946|62970.9|62955.9|62973|62957.1|62957.4|62942.4|630
1626456600000|2021-07-16 17:30:00|62970.8|62955.8|62958.1|62938.1|62972.1|62956.2|62950|62933.4|550
1626456900000|2021-07-16 17:35:00|62955.3|62940.3|62960.5|62945.5|62962.4|62946.1|62941.6|62925.1|738
1626457200000|2021-07-16 17:40:00|62960.3|62945.3|62965.6|62950.6|62972.6|62955.1|62958.5|62941.7|586
1626457500000|2021-07-16 17:45:00|62965.4|62950.4|62971.1|62956.1|62971.6|62956.6|62961.6|62945.6|494
1626457800000|2021-07-16 17:50:00|62971|62956|62979|62964|62982.3|62964.7|62967.6|62951|477
1626458100000|2021-07-16 17:55:00|62978.8|62963.8|62980.7|62965.7|62983.3|62966.3|62975.5|62958.6|477
1626458400000|2021-07-16 18:00:00|62981|62966|62983.5|62968.5|63001.2|62982|62980.7|62965.7|728
1626458700000|2021-07-16 18:05:00|62983.4|62968.4|62973.6|62958.6|62986.6|62969.5|62958.3|62941.2|712
1626459000000|2021-07-16 18:10:00|62973.4|62958.4|62967.2|62952.2|62978.7|62962.3|62964.7|62949.7|565
1626459300000|2021-07-16 18:15:00|62967.3|62952.3|62982.7|62962.7|62984.3|62966.6|62967.2|62951.1|525
1626459600000|2021-07-16 18:20:00|62982.8|62962.8|62981.2|62966.2|62985.6|62967.4|62973.1|62957.2|580
1626459900000|2021-07-16 18:25:00|62981.5|62966.5|62992.2|62977.2|62994.4|62977.4|62980.5|62962.9|546
1626460200000|2021-07-16 18:30:00|62994.2|62974.2|63000.8|62985.8|63005.3|62988.5|62988.9|62972|565
1626460500000|2021-07-16 18:35:00|63001.1|62986.1|62991.5|62976.5|63003.9|62988|62990.7|62975.7|570
1626460800000|2021-07-16 18:40:00|62991.6|62976.6|62984.8|62969.8|62995.7|62977.7|62982.3|62965.1|658
1626461100000|2021-07-16 18:45:00|62986.4|62971.4|62980.3|62965.3|62996.8|62980.2|62979.7|62964.7|748
1626461400000|2021-07-16 18:50:00|62980.1|62965.1|62982.9|62962.9|62984|62969|62972.2|62954.8|693
1626461700000|2021-07-16 18:55:00|62982.8|62962.8|62992.7|62977.7|62994.7|62979.7|62975|62958.2|748
1626462000000|2021-07-16 19:00:00|62992.8|62977.8|62997.1|62982.1|63000.4|62983.2|62991.1|62974.4|541
1626462300000|2021-07-16 19:05:00|62997.6|62982.6|63005.8|62985.8|63007.1|62990.1|62996.5|62979|433
1626462600000|2021-07-16 19:10:00|63005.9|62985.9|63011.3|62996.3|63016|62999.8|63001.9|62984.2|478
1626462900000|2021-07-16 19:15:00|63011|62996|63002|62987|63016.3|62999.3|63001.5|62983.9|514
1626463200000|2021-07-16 19:20:00|63004.2|62984.2|63012.3|62992.3|63017.1|62999.3|63001|62983.8|569
1626463500000|2021-07-16 19:25:00|63011.8|62991.8|63013.2|62998.2|63015.6|62999.9|63009|62990.9|577
1626463800000|2021-07-16 19:30:00|63013.4|62998.4|63012.9|62997.9|63016.3|63000|63008.4|62993.4|576
1626464100000|2021-07-16 19:35:00|63013|62998|63015.5|62995.5|63015.7|62999.9|63008|62993|520
1626464400000|2021-07-16 19:40:00|63015.4|62995.4|63017.8|62997.8|63019.3|63001.5|63010.8|62992.5|506
1626464700000|2021-07-16 19:45:00|63017.7|62997.7|63016|62996|63017.7|62999.7|63010.4|62990.9|523
1626465000000|2021-07-16 19:50:00|63015.8|62995.8|63014.4|62994.4|63020|63002.5|63009.5|62992.4|624
1626465300000|2021-07-16 19:55:00|63014.7|62994.7|63024.9|63004.9|63025.8|63007.7|63009.1|62992.1|693
1626465600000|2021-07-16 20:00:00|63026.5|63006.5|63023.8|63003.8|63028.1|63009.8|63014.4|62994.4|637
1626465900000|2021-07-16 20:05:00|63023.6|63003.6|63021|63001|63026.6|63007.9|63013.3|62995.1|479
1626466200000|2021-07-16 20:10:00|63021.2|63001.2|63019.1|62999.1|63023.5|63003.5|63015.6|62995.6|374
1626466500000|2021-07-16 20:15:00|63020.3|63000.3|63012.7|62992.7|63021|63001|63010.1|62991.5|337
1626466800000|2021-07-16 20:20:00|63012.6|62992.6|63015.1|62995.1|63018.1|62998.1|63009.2|62989.2|309
1626467100000|2021-07-16 20:25:00|63013.7|62993.7|63004.8|62984.8|63014.9|62994.9|63004.7|62984.7|436
1626467400000|2021-07-16 20:30:00|63004.6|62984.6|63007.2|62987.2|63010.3|62990.3|63003.2|62983.2|308
1626467700000|2021-07-16 20:35:00|63007|62987|63004.4|62984.4|63008.5|62990.1|63003.4|62983.5|469
1626468000000|2021-07-16 20:40:00|63004.6|62984.6|63005.5|62985.5|63008.1|62988.1|63000.9|62980.9|382
1626468300000|2021-07-16 20:45:00|63005.3|62985.3|63008|62988|63011.4|62991.4|63000.6|62980.6|378
1626468600000|2021-07-16 20:50:00|63008.1|62988.1|63009.3|62989.3|63011.8|62991.8|63006.6|62986.6|297
1626468900000|2021-07-16 20:55:00|63009|62989|63015.3|62995.3|63017.7|62997.7|63005.8|62985.8|125
1626638400000|2021-07-18 20:00:00|63016.1|62949.7|63016.1|62949.7|63016.1|62949.7|63016.1|62949.7|1
1626639000000|2021-07-18 20:10:00|63011.2|62911.2|63016.1|62949.7|63016.1|62949.7|63011.2|62911.2|4
1626639300000|2021-07-18 20:15:00|63011.2|62938.3|63011.2|62938.3|63011.2|62938.3|63011.2|62938.3|1
1626639600000|2021-07-18 20:20:00|63017.9|62941.7|62994.8|62964.8|63017.9|62964.8|62994.8|62941.7|3
1626639900000|2021-07-18 20:25:00|63016.1|62949.7|63016.1|62949.7|63016.1|62949.7|63016.1|62949.7|1
1626640800000|2021-07-18 20:40:00|63013.6|62929.4|63013|62933.7|63013.6|62933.7|63013|62929.4|2
1626641100000|2021-07-18 20:45:00|63007.3|62900.3|63007.3|62900.3|63007.3|62900.3|63007.3|62900.3|1
1626641400000|2021-07-18 20:50:00|63005.5|62898.5|62992.7|62885.7|63013|62933.7|62992.7|62885.7|3
1626641700000|2021-07-18 20:55:00|63016.1|62949.7|63013|62933.7|63017.8|62964.8|62992.7|62885.7|6
1626642000000|2021-07-18 21:00:00|63016.1|62949.7|63019.8|62952.8|63019.8|62952.8|63010.7|62917.2|5
1626642300000|2021-07-18 21:05:00|62998.8|62968.8|62994.3|62964.3|62998.8|62968.8|62993.2|62963.2|4
1626642600000|2021-07-18 21:10:00|62992.2|62962.2|62992.3|62962.3|62997.6|62967.6|62986.8|62956.8|43
1626642900000|2021-07-18 21:15:00|62992.4|62962.4|62992.9|62962.9|63003.5|62973.5|62981.4|62951.4|183
1626643200000|2021-07-18 21:20:00|62993.4|62963.4|62991.7|62961.7|63004.2|62967.6|62988.5|62929.8|63
1626643500000|2021-07-18 21:25:00|63001.1|62971.1|62994.2|62964.2|63001.1|62971.1|62990.1|62960.1|68
1626643800000|2021-07-18 21:30:00|62993.6|62963.6|62993.1|62963.1|62997.8|62967.8|62992.5|62962.5|69
1626644100000|2021-07-18 21:35:00|62992.6|62962.6|62994.9|62964.9|62997.2|62967.2|62992.1|62962.1|22
1626644400000|2021-07-18 21:40:00|62995.4|62965.4|62995.5|62965.5|62999.2|62969.2|62995.4|62965.4|15
1626644700000|2021-07-18 21:45:00|62996.2|62966.2|62994|62964|62996.3|62966.3|62991.1|62961.1|34
1626645000000|2021-07-18 21:50:00|62994.1|62964.1|62990.8|62960.8|62995.9|62965.9|62989.4|62959.4|44
1626645300000|2021-07-18 21:55:00|62991|62961|62995|62958.9|62995|62963.3|62990.1|62957.7|64
1626645600000|2021-07-18 22:00:00|62994.4|62957.2|63003.9|62983.9|63007.4|62985.6|62991.6|62957.2|347
1626645900000|2021-07-18 22:05:00|63004.1|62984.1|63003.9|62983.9|63007.7|62987.7|62993.5|62973.5|277
1626646200000|2021-07-18 22:10:00|63004.1|62984.1|62998.8|62978.8|63016.5|62996.5|62995.6|62975.6|228
1626646500000|2021-07-18 22:15:00|62999.6|62979.6|63001.2|62981.2|63004.6|62984.6|62994.2|62974.2|221
1626646800000|2021-07-18 22:20:00|63001.9|62981.9|62998.9|62978.9|63003.6|62983.6|62994.6|62975.1|161
1626647100000|2021-07-18 22:25:00|62998.8|62978.8|62996.3|62976.3|62999.6|62979.6|62994.8|62974.8|155
1626647400000|2021-07-18 22:30:00|62996.2|62976.2|62995.1|62975.1|63001.9|62981.9|62990.2|62970.2|205
1626647700000|2021-07-18 22:35:00|62996.1|62976.1|62993.1|62973.1|62999.4|62979.4|62991.4|62971.4|201
1626648000000|2021-07-18 22:40:00|62991.8|62971.8|62984.5|62964.5|62993.1|62973.1|62983.8|62963.8|186
1626648300000|2021-07-18 22:45:00|62984.6|62964.6|62990.7|62970.7|62991.6|62971.6|62983.5|62963.5|202
1626648600000|2021-07-18 22:50:00|62990.8|62970.8|62985.5|62965.5|62991.6|62971.6|62983.4|62963.4|184
1626648900000|2021-07-18 22:55:00|62984.5|62964.5|62982|62962|62986.2|62966.2|62980.7|62960.7|213
1626649200000|2021-07-18 23:00:00|62981.9|62961.9|62976.8|62956.8|62985.2|62965.2|62975.4|62955.4|367
1626649500000|2021-07-18 23:05:00|62977|62957|62977|62957|62982|62962|62974.7|62954.7|273
1626649800000|2021-07-18 23:10:00|62977.2|62957.2|62976.4|62956.4|62981.2|62961.2|62975.4|62955.4|335
1626650100000|2021-07-18 23:15:00|62975.7|62955.7|62978.3|62958.3|62979.1|62959.1|62972.7|62952.7|290
1626650400000|2021-07-18 23:20:00|62978.2|62958.2|62975.9|62955.9|62979.7|62959.7|62972.9|62952.9|339
1626650700000|2021-07-18 23:25:00|62976.2|62956.2|62979.3|62959.3|62984.2|62964.2|62973.9|62955.5|397
1626651000000|2021-07-18 23:30:00|62979.6|62959.6|62987.4|62967.4|62988.1|62968.1|62972.8|62955.5|482
1626651300000|2021-07-18 23:35:00|62988.3|62968.3|62977.6|62957.6|62988.5|62968.5|62977|62957|464
1626651600000|2021-07-18 23:40:00|62977.8|62957.8|62965.5|62945.5|62983.1|62963.1|62964.1|62944.1|521
1626651900000|2021-07-18 23:45:00|62966.4|62946.4|62968.6|62948.6|62975.3|62955.3|62966|62946|450
1626652200000|2021-07-18 23:50:00|62968.5|62948.5|62965.1|62945.1|62971.6|62951.6|62964.3|62944.3|348
1626652500000|2021-07-18 23:55:00|62965.4|62945.4|62971.1|62951.1|62971.9|62951.9|62962.6|62942.6|371
1626652800000|2021-07-19 00:00:00|62971.2|62951.2|62965.7|62945.7|62979.5|62959.9|62963.8|62945.1|722
1626653100000|2021-07-19 00:05:00|62966|62946|62979.7|62959.7|62980.7|62963.7|62962|62944.4|592
1626653400000|2021-07-19 00:10:00|62979.6|62959.6|62984.5|62964.5|62987.6|62969.5|62977.8|62957.8|536
1626653700000|2021-07-19 00:15:00|62984.7|62964.7|62987.1|62967.1|62988.9|62970.5|62976.2|62958.7|540
1626654000000|2021-07-19 00:20:00|62987.3|62967.3|62996.2|62976.2|62997.2|62980.4|62982.2|62964.7|396
1626654300000|2021-07-19 00:25:00|62996.1|62976.1|63000.7|62980.7|63000.8|62982.6|62984.2|62967|510
1626654600000|2021-07-19 00:30:00|63000.5|62980.5|62997.6|62977.6|63004.3|62986.8|62995|62976.3|563
1626654900000|2021-07-19 00:35:00|62997.2|62977.2|63002.7|62982.7|63002.7|62985.6|62990.9|62973.9|500
1626655200000|2021-07-19 00:40:00|63002.4|62982.4|63008.2|62988.2|63013|62995.7|62998.9|62980.2|541
1626655500000|2021-07-19 00:45:00|63006.8|62986.8|63008.5|62993.5|63018.9|63001.6|63002.7|62986.8|636
1626655800000|2021-07-19 00:50:00|63008.6|62993.6|63020.3|63005.3|63032.4|63016.9|63008.5|62993.5|616
1626656100000|2021-07-19 00:55:00|63022.7|63002.7|63027.2|63012.2|63034.5|63014.8|63019.8|63002.3|694
1626656400000|2021-07-19 01:00:00|63027.1|63012.1|63013.6|62993.6|63029.5|63012.1|63012.7|62992.7|773
1626656700000|2021-07-19 01:05:00|63013.3|62993.3|63015.7|62995.7|63021.4|63003.7|63008.4|62990.9|646
1626657000000|2021-07-19 01:10:00|63015.4|62995.4|63012.9|62992.9|63021.8|63003.5|63012.3|62992.3|574
1626657300000|2021-07-19 01:15:00|63012.1|62992.1|63008.8|62993.8|63014.2|62995|63007.4|62990|510
1626657600000|2021-07-19 01:20:00|63009|62994|63011.4|62996.4|63013.4|62997.3|63005.8|62987.9|432
1626657900000|2021-07-19 01:25:00|63011.6|62996.6|63005.2|62990.2|63012|62997|63004.4|62989.4|504
1626658200000|2021-07-19 01:30:00|63005.1|62990.1|63016.3|63001.3|63017|63001.8|63002|62987|486
1626658500000|2021-07-19 01:35:00|63016.6|63001.6|63024.6|63004.6|63030.7|63015.4|63016.2|63001.2|565
1626658800000|2021-07-19 01:40:00|63024.4|63004.4|63031.7|63016.7|63032.1|63017.1|63019.9|63001.9|514
1626659100000|2021-07-19 01:45:00|63031.9|63016.9|63042.2|63022.2|63051.7|63032.7|63030.9|63015.9|670
1626659400000|2021-07-19 01:50:00|63042.1|63022.1|63032|63012|63048.6|63029.7|63031|63011|641
1626659700000|2021-07-19 01:55:00|63032.1|63012.1|63031|63011|63035.2|63017.5|63026.3|63008.1|453
1626660000000|2021-07-19 02:00:00|63031.6|63011.6|63026.6|63006.6|63037.4|63018.4|63021|63003.2|647
1626660300000|2021-07-19 02:05:00|63026.5|63006.5|63021.9|63006.9|63031.3|63014.9|63018.7|63003.7|574
1626660600000|2021-07-19 02:10:00|63022.1|63007.1|63017.3|63002.3|63027.4|63012.4|63012.1|62996.1|564
1626660900000|2021-07-19 02:15:00|63017.4|63002.4|63027.5|63012.5|63028.8|63013.8|63015.6|62999.2|477
1626661200000|2021-07-19 02:20:00|63027.7|63012.7|63030.1|63015.1|63031.8|63016.8|63026.3|63011.3|482
1626661500000|2021-07-19 02:25:00|63030.2|63015.2|63031.1|63016.1|63036|63018.5|63025.2|63010.2|441
1626661800000|2021-07-19 02:30:00|63030.8|63015.8|63029.7|63014.7|63037.9|63021.4|63027.6|63011.1|612
1626662100000|2021-07-19 02:35:00|63030.6|63015.6|63026.9|63011.9|63030.8|63015.8|63023.7|63008.7|484
1626662400000|2021-07-19 02:40:00|63027.4|63012.4|63024.7|63009.7|63031.2|63016.2|63023.9|63008.9|444
1626662700000|2021-07-19 02:45:00|63024.6|63009.6|63021.9|63006.9|63036.5|63019.4|63021.3|63006.3|486
1626663000000|2021-07-19 02:50:00|63021.5|63006.5|63022.4|63007.4|63025.2|63009.8|63018.2|63003.2|446
1626663300000|2021-07-19 02:55:00|63022.5|63007.5|63019.7|63004.7|63023|63008|63016.4|62999.1|528
1626663600000|2021-07-19 03:00:00|63019.6|63004.6|63022.3|63007.3|63027.6|63012.2|63018.9|63001.4|521
1626663900000|2021-07-19 03:05:00|63021.2|63006.2|63023.3|63008.3|63026.5|63010|63019.5|63004.5|496
1626664200000|2021-07-19 03:10:00|63023.2|63008.2|63019.9|63004.9|63026.4|63009.1|63019.3|63004.3|389
1626664500000|2021-07-19 03:15:00|63019.2|63004.2|63015.2|63000.2|63020|63005|63011.5|62996.5|385
1626664800000|2021-07-19 03:20:00|63015|63000|63023.4|63008.4|63024.5|63009.5|63014.5|62999.5|310
1626665100000|2021-07-19 03:25:00|63023.1|63008.1|63016.9|63001.9|63023.5|63008.5|63015.8|63000.8|265
1626665400000|2021-07-19 03:30:00|63017.2|63002.2|63016.3|63001.3|63019.2|63002.4|63011.8|62996.8|365
1626665700000|2021-07-19 03:35:00|63016.4|63001.4|63017|63002|63019.2|63003|63013.5|62997.7|396
1626666000000|2021-07-19 03:40:00|63016.9|63001.9|63017.5|63002.5|63018|63003|63011.7|62996|322
1626666300000|2021-07-19 03:45:00|63017.4|63002.4|63014.4|62999.4|63018.9|63003.9|63013.6|62998.6|315
1626666600000|2021-07-19 03:50:00|63014.5|62999.5|63013.3|62998.3|63017.4|63002.4|63010.3|62992.8|294
1626666900000|2021-07-19 03:55:00|63013.4|62998.4|63013.4|62998.4|63016.7|63001.7|63010.2|62993.7|282
1626667200000|2021-07-19 04:00:00|63013.3|62998.3|63011|62996|63013.5|62998.5|63007.6|62992.6|348
1626667500000|2021-07-19 04:05:00|63010.9|62995.9|63008.6|62993.6|63012.5|62997.4|63007.9|62992.5|347
1626667800000|2021-07-19 04:10:00|63008.7|62993.7|63003|62988|63008.9|62993.9|63001.8|62985.7|298
1626668100000|2021-07-19 04:15:00|63003.1|62988.1|63005|62990|63008.5|62993.5|63001.7|62984|296
1626668400000|2021-07-19 04:20:00|63004.8|62989.8|62997.5|62982.5|63007.5|62990.5|62996.8|62979.4|309
1626668700000|2021-07-19 04:25:00|62997.6|62982.6|62998.4|62983.4|62999.3|62984.3|62992.4|62975.5|331
1626669000000|2021-07-19 04:30:00|62998.3|62983.3|63001.7|62986.7|63001.9|62986.9|62998.1|62983.1|282
1626669300000|2021-07-19 04:35:00|63001.5|62986.5|62998.4|62983.4|63002|62987|62998|62980.9|297
1626669600000|2021-07-19 04:40:00|62998.5|62983.5|63000.5|62985.5|63005|62989.1|62997.9|62982.9|272
1626669900000|2021-07-19 04:45:00|63000.4|62985.4|63006.4|62991.4|63010|62994.3|63000|62985|360
1626670200000|2021-07-19 04:50:00|63006.9|62991.9|63001|62986|63007.4|62992.4|62999.2|62981.9|265
1626670500000|2021-07-19 04:55:00|63000.9|62985.9|63007.5|62987.5|63011.6|62993.7|63000.2|62982.5|431
1626670800000|2021-07-19 05:00:00|63007.6|62987.6|63000.1|62985.1|63013.6|62996.3|62997.6|62980.8|485
1626671100000|2021-07-19 05:05:00|63000.3|62985.3|63004.1|62989.1|63006.5|62989.2|62991.8|62974.8|558
1626671400000|2021-07-19 05:10:00|63004.5|62989.5|63007.3|62987.3|63011.3|62993.9|63003.5|62986.1|432
1626671700000|2021-07-19 05:15:00|63004.1|62989.1|63008.8|62993.8|63011.5|62994.2|63003.8|62986.2|373
1626672000000|2021-07-19 05:20:00|63008.6|62993.6|63003.5|62988.5|63009.3|62994.3|62998.9|62981.8|373
1626672300000|2021-07-19 05:25:00|63003.3|62988.3|63000.5|62985.5|63005.7|62988.4|62999.7|62982.4|302
1626672600000|2021-07-19 05:30:00|63000.4|62985.4|62994.6|62979.6|63006.1|62989|62994.5|62977|443
1626672900000|2021-07-19 05:35:00|62997.7|62977.7|62997.8|62982.8|63002.6|62984.9|62994.8|62977.7|450
1626673200000|2021-07-19 05:40:00|62998|62983|63019.6|63004.6|63023.9|63007.1|62997.9|62982.7|451
1626673500000|2021-07-19 05:45:00|63021.6|63001.6|63027.6|63007.6|63032.9|63015.4|63018.8|63001.4|493
1626673800000|2021-07-19 05:50:00|63027.7|63007.7|63018.3|63003.3|63030.9|63012.6|63017.6|63002.5|432
1626674100000|2021-07-19 05:55:00|63016.7|63001.7|63029.4|63009.4|63031.9|63016.8|63015|63000|536
1626674400000|2021-07-19 06:00:00|63028.7|63008.7|63029.5|63009.5|63039.2|63023.5|63025.2|63007.8|709
1626674700000|2021-07-19 06:05:00|63029.6|63009.6|63028.1|63008.1|63033.4|63015.3|63013.9|62998.1|642
1626675000000|2021-07-19 06:10:00|63028|63008|63030.3|63010.3|63037.3|63022|63024.2|63006.6|793
1626675300000|2021-07-19 06:15:00|63030.7|63010.7|63030.3|63010.3|63032.9|63015.8|63023.9|63006.1|608
1626675600000|2021-07-19 06:20:00|63030.4|63010.4|63019.7|63004.7|63033.5|63015.5|63015.5|62997.8|601
1626675900000|2021-07-19 06:25:00|63019.8|63004.8|63027.5|63012.5|63033.6|63016.1|63016.7|62999.4|652
1626676200000|2021-07-19 06:30:00|63030.9|63010.9|63020.7|63005.7|63031.5|63016.5|63020.2|63005.2|611
1626676500000|2021-07-19 06:35:00|63020.6|63005.6|63025.4|63010.4|63026.7|63011.7|63014.6|62999.6|550
1626676800000|2021-07-19 06:40:00|63025.3|63010.3|63032.4|63017.4|63032.5|63017.5|63020.2|63005.2|563
1626677100000|2021-07-19 06:45:00|63032.3|63017.3|63037.4|63022.4|63041.3|63026.3|63030.4|63015.4|631
1626677400000|2021-07-19 06:50:00|63037.3|63022.3|63039.6|63024.6|63045.9|63030.9|63030.8|63015.8|663
1626677700000|2021-07-19 06:55:00|63039.3|63024.3|63053.6|63038.6|63057|63039|63036|63021|701
1626678000000|2021-07-19 07:00:00|63054.6|63039.6|63071.9|63056.9|63073.9|63058.9|63046.4|63031.4|876
1626678300000|2021-07-19 07:05:00|63071.8|63056.8|63099.9|63084.9|63104.7|63089.7|63071.1|63056.1|957
1626678600000|2021-07-19 07:10:00|63100.9|63085.9|63096.4|63081.4|63118.3|63103.3|63089.6|63074.6|840
1626678900000|2021-07-19 07:15:00|63096.3|63081.3|63107.8|63092.8|63119.1|63104.1|63095.7|63080.7|852
1626679200000|2021-07-19 07:20:00|63107.7|63092.7|63134.7|63119.7|63137.4|63122.4|63103|63087.5|831
1626679500000|2021-07-19 07:25:00|63133.9|63118.9|63142.6|63127.6|63145.8|63130.8|63131.4|63116.4|823
1626679800000|2021-07-19 07:30:00|63143.2|63128.2|63118.4|63103.4|63156.3|63141.3|63117.8|63099.6|967
1626680100000|2021-07-19 07:35:00|63118.1|63103.1|63124.6|63109.6|63135.8|63120.8|63117.8|63101|907
1626680400000|2021-07-19 07:40:00|63123.9|63108.9|63109.6|63094.6|63135.1|63120.1|63109.6|63094.6|834
1626680700000|2021-07-19 07:45:00|63109.9|63094.9|63114.5|63099.5|63120.5|63105.5|63105|63090|768
1626681000000|2021-07-19 07:50:00|63114.6|63099.6|63114.6|63099.6|63125.9|63110.9|63110.8|63095.8|809
1626681300000|2021-07-19 07:55:00|63114.7|63099.7|63141.3|63126.3|63152.8|63137.8|63114.3|63099.3|784
1626681600000|2021-07-19 08:00:00|63142.1|63127.1|63142.4|63127.4|63162.1|63147.1|63140.5|63125.5|833
1626681900000|2021-07-19 08:05:00|63142.3|63127.3|63145.8|63130.8|63148.2|63133.2|63135.6|63120.6|674
1626682200000|2021-07-19 08:10:00|63146|63131|63153.4|63138.4|63157.3|63142.3|63139.8|63124.8|768
1626682500000|2021-07-19 08:15:00|63156.2|63141.2|63156.2|63141.2|63159.9|63144.9|63148.3|63133.3|764
1626682800000|2021-07-19 08:20:00|63156.6|63141.6|63132.4|63117.4|63158.1|63143.1|63127|63112|769
1626683100000|2021-07-19 08:25:00|63132.6|63117.6|63132.6|63117.6|63137.6|63122.6|63126.1|63111.1|723
1626683400000|2021-07-19 08:30:00|63132.7|63117.7|63154.1|63139.1|63155.4|63140.4|63127.8|63112.8|815
1626683700000|2021-07-19 08:35:00|63153.4|63138.4|63184.3|63169.3|63193.9|63176.1|63151.3|63136.3|936
1626684000000|2021-07-19 08:40:00|63184.5|63169.5|63186.9|63171.9|63198.6|63183.6|63164.3|63149.3|940
1626684300000|2021-07-19 08:45:00|63187.4|63172.4|63186.1|63171.1|63197.2|63182.2|63179.4|63164.4|906
1626684600000|2021-07-19 08:50:00|63185.7|63170.7|63201.4|63186.4|63226|63206.9|63185.5|63170.5|899
1626684900000|2021-07-19 08:55:00|63202.4|63187.4|63182.6|63167.6|63210|63195|63181.5|63166.5|827
1626685200000|2021-07-19 09:00:00|63182.5|63167.5|63197.9|63182.9|63212.3|63197.3|63182.4|63167.4|789
1626685500000|2021-07-19 09:05:00|63198.3|63183.3|63211.1|63196.1|63213.1|63198.1|63189.2|63174.2|753
1626685800000|2021-07-19 09:10:00|63211|63196|63216|63201|63222.6|63207.6|63201.6|63186.6|770
1626686100000|2021-07-19 09:15:00|63216.1|63201.1|63205.2|63190.2|63223.2|63206.4|63204.8|63189.8|746
1626686400000|2021-07-19 09:20:00|63205.4|63190.4|63190.1|63175.1|63208.9|63193.9|63184.1|63169.1|778
1626686700000|2021-07-19 09:25:00|63190|63175|63170.8|63155.8|63192.3|63177.3|63168.2|63153.2|793
1626687000000|2021-07-19 09:30:00|63170.9|63155.9|63171.8|63156.8|63177|63162|63162.7|63147.7|744
1626687300000|2021-07-19 09:35:00|63171.7|63156.7|63160.2|63145.2|63171.7|63156.7|63154.5|63136.7|726
1626687600000|2021-07-19 09:40:00|63159.5|63144.5|63148.2|63133.2|63163.2|63148.2|63142.6|63127.6|773
1626687900000|2021-07-19 09:45:00|63147.7|63132.7|63149.1|63134.1|63155.5|63140.5|63144.7|63129.1|654
1626688200000|2021-07-19 09:50:00|63148.8|63133.8|63156.7|63141.7|63164.5|63149.5|63144.4|63129.4|671
1626688500000|2021-07-19 09:55:00|63156.2|63141.2|63150.5|63135.5|63164.9|63149.9|63144|63129|790
1626688800000|2021-07-19 10:00:00|63151.2|63136.2|63157|63142|63157.2|63142.2|63130|63115|819
1626689100000|2021-07-19 10:05:00|63157.3|63142.3|63155.1|63140.1|63162.5|63147.5|63151|63136|827
1626689400000|2021-07-19 10:10:00|63155|63140|63164.1|63149.1|63176.3|63161.3|63154.8|63139.8|854
1626689700000|2021-07-19 10:15:00|63163.6|63148.6|63179.4|63164.4|63180.3|63165.3|63162.2|63147.2|746
1626690000000|2021-07-19 10:20:00|63179.7|63164.7|63174.7|63159.7|63181.7|63166.7|63169.5|63154.5|713
1626690300000|2021-07-19 10:25:00|63172.9|63157.9|63187.9|63172.9|63189.4|63174|63167.2|63152.2|700
1626690600000|2021-07-19 10:30:00|63186|63171|63173.4|63153.4|63194.2|63179.2|63166.8|63148.9|742
1626690900000|2021-07-19 10:35:00|63172.2|63157.2|63172.9|63157.9|63184.3|63169.3|63169.2|63154.2|739
1626691200000|2021-07-19 10:40:00|63173.2|63158.2|63171.1|63156.1|63178.2|63163.2|63167.7|63152.7|704
1626691500000|2021-07-19 10:45:00|63170.8|63155.8|63179.7|63164.7|63179.8|63164.8|63159.8|63143.6|816
1626691800000|2021-07-19 10:50:00|63179|63164|63177.5|63162.5|63179.9|63164.9|63166.6|63151.6|715
1626692100000|2021-07-19 10:55:00|63177.6|63162.6|63163.2|63148.2|63183.7|63168.7|63162.3|63147.2|732
1626692400000|2021-07-19 11:00:00|63163|63148|63158.8|63143.8|63193.1|63173.1|63149.7|63134.7|786
1626692700000|2021-07-19 11:05:00|63158.5|63143.5|63176.5|63161.5|63178.3|63163.3|63155.8|63140.8|723
1626693000000|2021-07-19 11:10:00|63177.3|63162.3|63154.5|63139.5|63177.5|63162.5|63153.2|63138.2|719
1626693300000|2021-07-19 11:15:00|63154.4|63139.4|63145.3|63130.3|63162.4|63147.4|63145.3|63130.3|642
1626693600000|2021-07-19 11:20:00|63143.8|63128.8|63159|63144|63161.7|63146.6|63141.3|63126.3|684
1626693900000|2021-07-19 11:25:00|63159.9|63144.9|63167.1|63152.1|63169.4|63154.4|63154.5|63137.3|779
1626694200000|2021-07-19 11:30:00|63167.7|63152.7|63163.7|63148.7|63177.2|63162.2|63157.4|63142.4|781
1626694500000|2021-07-19 11:35:00|63163.6|63148.6|63166.2|63151.2|63174.2|63157.9|63144.3|63129.3|789
1626694800000|2021-07-19 11:40:00|63166.1|63151.1|63186|63171|63186.6|63171.6|63154.7|63139.7|874
1626695100000|2021-07-19 11:45:00|63185.9|63170.9|63178|63163|63200.3|63185.3|63165.9|63150.9|889
1626695400000|2021-07-19 11:50:00|63179.5|63164.5|63188.8|63173.8|63194.1|63179.1|63178.9|63163.9|776
1626695700000|2021-07-19 11:55:00|63188.6|63173.6|63191.5|63176.5|63207.1|63192.1|63184.2|63169.2|905
1626696000000|2021-07-19 12:00:00|63193.3|63178.3|63214.8|63199.8|63216.9|63201.9|63188.6|63173.6|944
1626696300000|2021-07-19 12:05:00|63214.6|63199.6|63217.4|63202.4|63222.8|63207.8|63203|63188|795
1626696600000|2021-07-19 12:10:00|63220|63205|63221.2|63206.2|63225.2|63210.2|63212.1|63197.1|837
1626696900000|2021-07-19 12:15:00|63220.8|63205.8|63216.1|63201.1|63233|63218|63212.3|63197.3|840
1626697200000|2021-07-19 12:20:00|63215.8|63200.8|63204.4|63189.4|63224.1|63209.1|63204.4|63189.4|818
1626697500000|2021-07-19 12:25:00|63204.9|63189.9|63192.1|63177.1|63210.8|63195.8|63190.1|63172.9|841
1626697800000|2021-07-19 12:30:00|63193.7|63178.7|63186.2|63171.2|63198.1|63181.4|63177.7|63162.7|860
1626698100000|2021-07-19 12:35:00|63186|63171|63180.9|63165.9|63188.8|63173.8|63179|63164|832
1626698400000|2021-07-19 12:40:00|63180.6|63165.6|63161|63146|63184.6|63169.6|63157.8|63141.6|837
1626698700000|2021-07-19 12:45:00|63160.7|63145.7|63134.8|63119.8|63165.5|63148.2|63130.1|63115.1|907
1626699000000|2021-07-19 12:50:00|63134.9|63119.9|63111.9|63096.9|63140.2|63125.2|63105.3|63090.3|919
1626699300000|2021-07-19 12:55:00|63112.3|63097.3|63108.7|63093.7|63118.2|63103.2|63100.6|63085.6|905
1626699600000|2021-07-19 13:00:00|63108.1|63093.1|63123.1|63108.1|63123.4|63108.4|63101.4|63086.4|982
1626699900000|2021-07-19 13:05:00|63122.8|63107.8|63093.6|63078.6|63125.3|63110.3|63087.4|63072.4|902
1626700200000|2021-07-19 13:10:00|63093.4|63078.4|63079.4|63064.4|63098.7|63083.6|63064.8|63049.8|924
1626700500000|2021-07-19 13:15:00|63079.3|63064.3|63061.1|63046.1|63083|63068|63058.4|63043.4|960
1626700800000|2021-07-19 13:20:00|63060.8|63045.8|63023.5|63008.5|63066.4|63051.4|63017.4|63002.4|885
1626701100000|2021-07-19 13:25:00|63024|63009|62960.2|62945.2|63028.2|63013.2|62955.9|62940.9|757
1626701400000|2021-07-19 13:30:00|62960.9|62945.9|62945.3|62930.3|62978.9|62963.9|62935.6|62920.6|804
1626701700000|2021-07-19 13:35:00|62945.8|62930.8|62942.1|62927.1|62959|62944|62932.9|62917.9|786
1626702000000|2021-07-19 13:40:00|62942.2|62927.2|62925.8|62910.8|62960.9|62945.9|62922.1|62907.1|765
1626702300000|2021-07-19 13:45:00|62926.3|62911.3|62935.3|62920.3|62953.1|62938.1|62926.3|62911.3|983
1626702600000|2021-07-19 13:50:00|62936.3|62921.3|62942.9|62927.9|62959.4|62943|62928.6|62912.3|1042
1626702900000|2021-07-19 13:55:00|62943.2|62928.2|62926.7|62911.7|62948|62933|62917.1|62902.1|1019
1626703200000|2021-07-19 14:00:00|62926|62911|62937.6|62922.6|62960.4|62943.9|62907.7|62888.8|1090
1626703500000|2021-07-19 14:05:00|62938.9|62923.9|62976.9|62961.9|62983.7|62968.7|62932|62917|1065
1626703800000|2021-07-19 14:10:00|62977|62962|62951|62936|62977|62962|62951|62936|1007
1626704100000|2021-07-19 14:15:00|62950.5|62930.5|62960.6|62945.6|62962.9|62947.9|62920.9|62905.9|1042
1626704400000|2021-07-19 14:20:00|62959.8|62944.8|62971.1|62956.1|62982.3|62967.3|62956.7|62941.7|1023
1626704700000|2021-07-19 14:25:00|62970.7|62955.7|62948.7|62933.7|62976.6|62961.6|62945.6|62930.6|984
1626705000000|2021-07-19 14:30:00|62949.1|62934.1|62968.6|62953.6|62969.2|62954.2|62945.2|62930.2|984
1626705300000|2021-07-19 14:35:00|62967.1|62952.1|62973.3|62958.3|62978.8|62963.8|62948.6|62933.6|984
1626705600000|2021-07-19 14:40:00|62973.6|62958.6|62984.7|62969.7|62985.7|62970.7|62973.4|62958.4|959
1626705900000|2021-07-19 14:45:00|62984.4|62969.4|62955.9|62940.9|62989.9|62974.9|62955.5|62940.5|997
1626706200000|2021-07-19 14:50:00|62955.7|62940.7|63003.2|62988.2|63005.3|62989.8|62955.7|62940.7|959
1626706500000|2021-07-19 14:55:00|63004.3|62989.3|63008.6|62993.6|63013.2|62998.2|62984.6|62969.6|1008
1626706800000|2021-07-19 15:00:00|63007.6|62992.6|62995.3|62975.3|63021.6|63006.6|62985.5|62969.2|1040
1626707100000|2021-07-19 15:05:00|62994.5|62974.5|62997.5|62982.5|63012.8|62997.8|62989.5|62971.6|968
1626707400000|2021-07-19 15:10:00|62997.8|62982.8|63033.3|63013.3|63034.7|63019.7|62997.6|62982.6|938
1626707700000|2021-07-19 15:15:00|63030.9|63015.9|63065.7|63050.7|63066.8|63051.8|63026.8|63011.8|967
1626708000000|2021-07-19 15:20:00|63063.5|63048.5|63046.4|63031.4|63070.6|63055.6|63039.4|63024.4|913
1626708300000|2021-07-19 15:25:00|63046|63031|63048.1|63033.1|63065.2|63048.4|63045.4|63030.4|932
1626708600000|2021-07-19 15:30:00|63046.9|63031.9|63055.5|63040.5|63057|63042|63043.4|63028.4|980
1626708900000|2021-07-19 15:35:00|63054.5|63039.5|63043.1|63028.1|63060.6|63045.6|63040.1|63025.1|838
1626709200000|2021-07-19 15:40:00|63042.7|63027.7|63041.6|63026.6|63051.5|63036.1|63031.8|63013.2|856
1626709500000|2021-07-19 15:45:00|63041.7|63026.7|63039.6|63019.6|63047.1|63032.1|63026.3|63011.3|823
1626709800000|2021-07-19 15:50:00|63040.2|63020.2|63020.3|63000.3|63040.4|63023|63012.1|62994.4|888
1626710100000|2021-07-19 15:55:00|63020.8|63000.8|63009.9|62994.9|63023|63005.7|63006.9|62991.9|819
1626710400000|2021-07-19 16:00:00|63009.8|62994.8|63036.4|63021.4|63036.4|63021.4|63009.8|62994.8|902
1626710700000|2021-07-19 16:05:00|63035.9|63020.9|63024.8|63009.8|63041.4|63026.4|63019.9|63003.1|841
1626711000000|2021-07-19 16:10:00|63025.1|63010.1|63010.7|62995.7|63025.3|63010.3|63004.8|62988.6|885
1626711300000|2021-07-19 16:15:00|63011.2|62996.2|63026.7|63011.7|63030.5|63015.5|63008.6|62993.6|793
1626711600000|2021-07-19 16:20:00|63027.7|63012.7|63025.9|63010.9|63034.7|63019.7|63024.5|63007.9|791
1626711900000|2021-07-19 16:25:00|63025.8|63010.8|63003.4|62988.4|63027.7|63010.8|63001.2|62986.2|770
1626712200000|2021-07-19 16:30:00|63003.6|62988.6|63012.4|62997.4|63017.3|63001.7|63003.3|62988.3|742
1626712500000|2021-07-19 16:35:00|63012.5|62997.5|63016.3|63001.3|63019.9|63004.8|63011.6|62994.1|629
1626712800000|2021-07-19 16:40:00|63016.2|63001.2|63026.6|63011.6|63036|63019.1|63011.5|62994.5|826
1626713100000|2021-07-19 16:45:00|63028|63013|63028.7|63013.7|63030.4|63015.4|63011.8|62994|814
1626713400000|2021-07-19 16:50:00|63029.6|63014.6|63038|63023|63043.5|63028.5|63025.9|63010.4|801
1626713700000|2021-07-19 16:55:00|63038.1|63023.1|63046.1|63031.1|63051.5|63036.5|63037.8|63022.8|804
1626714000000|2021-07-19 17:00:00|63046|63031|63063.9|63048.9|63065.7|63050.7|63039.8|63024.8|805
1626714300000|2021-07-19 17:05:00|63064.1|63049.1|63053.6|63038.6|63066.5|63051.5|63053.6|63038.6|763
1626714600000|2021-07-19 17:10:00|63053.5|63038.5|63043.1|63028.1|63057.8|63042.8|63034.6|63019.6|765
1626714900000|2021-07-19 17:15:00|63043.7|63028.7|63045.7|63030.7|63047.5|63030.9|63038.7|63023.7|726
1626715200000|2021-07-19 17:20:00|63045.5|63030.5|63046.2|63031.2|63048.9|63033.9|63040|63025|714
1626715500000|2021-07-19 17:25:00|63046.3|63031.3|63072.7|63052.7|63072.7|63056.1|63044.1|63029.1|823
1626715800000|2021-07-19 17:30:00|63072.8|63052.8|63066.7|63051.7|63074.9|63059.9|63064.4|63049.4|806
1626716100000|2021-07-19 17:35:00|63066.2|63051.2|63066.9|63051.9|63074.7|63059.7|63064.2|63049.2|772
1626716400000|2021-07-19 17:40:00|63066.7|63051.7|63057.5|63042.5|63068.8|63053.8|63057.1|63042.1|692
1626716700000|2021-07-19 17:45:00|63057.3|63042.3|63048.5|63033.5|63058.7|63043.2|63046.4|63028.7|745
1626717000000|2021-07-19 17:50:00|63048.1|63033.1|63063.4|63048.4|63070.6|63053.6|63047|63032|812
1626717300000|2021-07-19 17:55:00|63063.6|63048.6|63066.8|63051.8|63068.8|63052.3|63058.3|63040.4|797
1626717600000|2021-07-19 18:00:00|63067.2|63052.2|63054.9|63039.9|63077.8|63059.5|63053.6|63036.6|775
1626717900000|2021-07-19 18:05:00|63054.4|63039.4|63065.7|63050.7|63066.9|63051.9|63050.7|63033.6|855
1626718200000|2021-07-19 18:10:00|63065.2|63050.2|63062.2|63047.2|63076|63056|63061|63041.5|824
1626718500000|2021-07-19 18:15:00|63061.3|63046.3|63041.6|63021.6|63061.5|63046.5|63039.5|63019.8|733
1626718800000|2021-07-19 18:20:00|63041.9|63021.9|63040.3|63025.3|63045.3|63028.1|63034.4|63017.5|759
1626719100000|2021-07-19 18:25:00|63040|63025|63032.7|63017.7|63040.3|63025.3|63024.8|63007.1|774
1626719400000|2021-07-19 18:30:00|63032.5|63017.5|63040.4|63025.4|63047.6|63029.2|63032|63015.2|745
1626719700000|2021-07-19 18:35:00|63040.9|63025.9|63048.6|63028.6|63056.9|63037.8|63040.1|63023.2|723
1626720000000|2021-07-19 18:40:00|63048.8|63028.8|63056|63036|63063.9|63045.8|63048.4|63028.4|595
1626720300000|2021-07-19 18:45:00|63056.2|63036.2|63053.8|63033.8|63059.1|63039.1|63047.7|63028.6|680
1626720600000|2021-07-19 18:50:00|63053.7|63033.7|63056.6|63041.6|63059.3|63041.9|63050.3|63030.3|714
1626720900000|2021-07-19 18:55:00|63057|63042|63086.9|63066.9|63089.4|63069.4|63052.9|63032.9|847
1626721200000|2021-07-19 19:00:00|63085.3|63065.3|63077.1|63057.1|63085.3|63065.3|63066.1|63048.7|815
1626721500000|2021-07-19 19:05:00|63077.2|63057.2|63082.5|63062.5|63084.1|63064.8|63071.9|63055.1|712
1626721800000|2021-07-19 19:10:00|63082.4|63062.4|63075|63055|63086|63066.6|63071.4|63051.4|735
1626722100000|2021-07-19 19:15:00|63074.9|63054.9|63065.8|63050.8|63079.7|63060.4|63065.8|63048.9|684
1626722400000|2021-07-19 19:20:00|63066.6|63051.6|63071.7|63051.7|63075.6|63056.4|63065.9|63046.7|643
1626722700000|2021-07-19 19:25:00|63071.9|63051.9|63071.6|63051.6|63071.9|63054.2|63063.3|63043.6|617
1626723000000|2021-07-19 19:30:00|63071.7|63051.7|63056.5|63036.5|63071.7|63051.7|63054|63034|699
1626723300000|2021-07-19 19:35:00|63056.7|63036.7|63051.4|63031.4|63057.2|63037.2|63045.8|63025.8|725
1626723600000|2021-07-19 19:40:00|63051.1|63031.1|63051.5|63031.5|63053.3|63033.3|63046|63026|515
1626723900000|2021-07-19 19:45:00|63051.3|63031.3|63054.8|63034.8|63059.8|63040.3|63051.2|63031.2|583
1626724200000|2021-07-19 19:50:00|63055.1|63035.1|63051.8|63031.8|63060.4|63040.4|63045.8|63025.8|715
1626724500000|2021-07-19 19:55:00|63050.6|63030.6|63054.3|63034.3|63062.6|63043.2|63048.8|63028.8|790
1626724800000|2021-07-19 20:00:00|63054.6|63034.6|63047.9|63027.9|63059.9|63039.9|63047.2|63027.2|571
1626725100000|2021-07-19 20:05:00|63048.2|63028.2|63053|63033|63056.3|63036.3|63048.2|63028.2|311
1626725400000|2021-07-19 20:10:00|63050.1|63030.1|63050.2|63030.2|63051.2|63031.2|63042.2|63022.2|418
1626725700000|2021-07-19 20:15:00|63050.3|63030.3|63053.7|63033.7|63057.8|63037.8|63047.8|63027.8|307
1626726000000|2021-07-19 20:20:00|63054.2|63034.2|63053.4|63033.4|63059.7|63039.7|63050.8|63032.1|282
1626726300000|2021-07-19 20:25:00|63053.5|63033.5|63055|63035|63059.9|63039.9|63051.3|63031.3|286
1626726600000|2021-07-19 20:30:00|63055.1|63035.1|63050.9|63030.9|63055.5|63035.5|63050.9|63030.9|239
1626726900000|2021-07-19 20:35:00|63051.2|63031.2|63049.6|63029.6|63052.3|63032.3|63045.7|63025.7|268
1626727200000|2021-07-19 20:40:00|63049.9|63029.9|63041.1|63021.1|63049.9|63029.9|63037.3|63017.3|315
1626727500000|2021-07-19 20:45:00|63041|63021|63044.7|63024.7|63047|63027|63038|63018|346
1626727800000|2021-07-19 20:50:00|63044.8|63024.8|63043.1|63023.1|63050.5|63030.5|63039.3|63019.3|383
1626728100000|2021-07-19 20:55:00|63042.8|63022.8|63076.6|63004.3|63078|63034.5|63038.1|62999.9|368
1626728400000|2021-07-19 21:00:00|63087.2|62995.2|63071.9|62988.7|63096.2|63004.2|63071.5|62982.6|31
1626728700000|2021-07-19 21:05:00|63077.3|62985.3|63080.7|62988.8|63096.1|63008|63038.6|62981.4|69
1626729000000|2021-07-19 21:10:00|63074.7|62982.7|63061.7|63012|63078.5|63016.7|63047.4|62982.7|144
1626729300000|2021-07-19 21:15:00|63061.3|63013.4|63072.7|63017.1|63107.3|63017.1|63053|63000.6|129
1626729600000|2021-07-19 21:20:00|63085.5|63016.4|63086.8|63023.2|63092.7|63026|63053.9|63000.2|157
1626729900000|2021-07-19 21:25:00|63081.7|63031|63081.4|63028.9|63101.4|63032.1|63058.9|63013.8|87
1626730200000|2021-07-19 21:30:00|63081.2|63027.2|63051.1|63008.3|63088.6|63029.8|63047.4|63001.6|233
1626730500000|2021-07-19 21:35:00|63047.3|63019.6|63062.6|63011.4|63067.8|63025.5|63047.1|63003|159
1626730800000|2021-07-19 21:40:00|63061.3|63012.4|63046.6|63023.3|63065.1|63023.7|63046.1|63009.9|105
1626731100000|2021-07-19 21:45:00|63046.5|63023.2|63062.5|63018.9|63071.8|63024.9|63046.5|63012.1|208
1626731400000|2021-07-19 21:50:00|63063|63018.6|63075.2|63021.3|63085.7|63026.1|63047.2|63009.6|303
1626731700000|2021-07-19 21:55:00|63073.2|63020.1|63077.5|63028.3|63091.7|63040.1|63052.5|63014.9|480
1626732000000|2021-07-19 22:00:00|63078.6|63029.1|63050.6|63030.6|63081.7|63036.1|63047.7|63012.3|503
1626732300000|2021-07-19 22:05:00|63050.8|63030.8|63057.1|63037.1|63058.3|63038.3|63048.8|63028.8|186
1626732600000|2021-07-19 22:10:00|63055.3|63035.3|63056.1|63036.1|63057.9|63037.3|63052.6|63032.5|188
1626732900000|2021-07-19 22:15:00|63055.5|63035.5|63061.3|63041.3|63062.8|63042.8|63052.6|63032.6|191
1626733200000|2021-07-19 22:20:00|63061.8|63041.8|63063.3|63043.3|63066.1|63046.1|63060|63040|210
1626733500000|2021-07-19 22:25:00|63064.1|63044.1|63063|63043|63066.3|63046.3|63061|63041|187
1626733800000|2021-07-19 22:30:00|63063.1|63043.1|63063.9|63043.9|63065.7|63045.7|63060.9|63040.9|167
1626734100000|2021-07-19 22:35:00|63062.9|63042.9|63068.4|63048.4|63071.3|63051.3|63061.8|63041.8|210
1626734400000|2021-07-19 22:40:00|63068.6|63048.6|63071.9|63051.9|63073.9|63053.9|63068.2|63048.2|222
1626734700000|2021-07-19 22:45:00|63072.2|63052.2|63074.7|63054.7|63076.8|63056.8|63067|63047|233
1626735000000|2021-07-19 22:50:00|63076.4|63056.4|63077|63057|63079.5|63059.5|63072.2|63052.2|196
1626735300000|2021-07-19 22:55:00|63077.3|63057.3|63078.7|63058.7|63079.5|63059.5|63074.1|63054.1|185
1626735600000|2021-07-19 23:00:00|63079|63059|63079.5|63059.5|63083.7|63063.7|63073.3|63053.3|328
1626735900000|2021-07-19 23:05:00|63079.2|63059.2|63078.5|63058.5|63081.5|63061.5|63075.7|63055.7|237
1626736200000|2021-07-19 23:10:00|63078.6|63058.6|63078.9|63058.9|63080.7|63060.7|63075.4|63055.4|195
1626736500000|2021-07-19 23:15:00|63079.1|63059.1|63089|63069|63090.2|63070.2|63078.5|63058.5|237
1626736800000|2021-07-19 23:20:00|63087.7|63067.7|63086.5|63066.5|63089.6|63069.6|63082.8|63062.8|261
1626737100000|2021-07-19 23:25:00|63086.2|63066.2|63085.8|63065.8|63092.6|63072.6|63085.1|63065.1|258
1626737400000|2021-07-19 23:30:00|63086|63066|63088.5|63068.5|63092.9|63072.9|63085.5|63065.5|249
1626737700000|2021-07-19 23:35:00|63088.6|63068.6|63089.1|63069.1|63090.3|63070.3|63088|63068|185
1626738000000|2021-07-19 23:40:00|63089.2|63069.2|63086.2|63066.2|63092.5|63072.5|63086.2|63066.2|255
1626738300000|2021-07-19 23:45:00|63086|63066|63089.2|63069.2|63090.4|63070.4|63083.4|63063.4|292
1626738600000|2021-07-19 23:50:00|63088.9|63068.9|63086.6|63066.6|63090.1|63070.1|63085.3|63065.3|313
1626738900000|2021-07-19 23:55:00|63087|63067|63091.1|63071.1|63091.5|63071.5|63086.6|63066.6|373
1626739200000|2021-07-20 00:00:00|63090.3|63070.3|63062.2|63042.2|63101.1|63081.1|63061.8|63041.8|667
1626739500000|2021-07-20 00:05:00|63062.1|63042.1|63070.2|63050.2|63074|63054|63056.4|63036.4|557
1626739800000|2021-07-20 00:10:00|63070.4|63050.4|63067.6|63047.6|63081.8|63061.8|63066.7|63046.7|509
1626740100000|2021-07-20 00:15:00|63067.4|63047.4|63064.9|63044.9|63068.9|63048.9|63061.1|63041.1|548
1626740400000|2021-07-20 00:20:00|63066.8|63046.8|63056.7|63036.7|63068.3|63048.3|63054.3|63034.3|472
1626740700000|2021-07-20 00:25:00|63056.4|63036.4|63060.4|63040.4|63061.5|63041.5|63050.6|63030.6|463
1626741000000|2021-07-20 00:30:00|63060.3|63040.3|63066.2|63046.2|63067.3|63047.3|63056.3|63036.3|502
1626741300000|2021-07-20 00:35:00|63066|63046|63070.9|63050.9|63073.4|63053.4|63064.7|63044.7|468
1626741600000|2021-07-20 00:40:00|63070.8|63050.8|63065.1|63045.1|63072.4|63052.4|63062.1|63042.1|473
1626741900000|2021-07-20 00:45:00|63065.3|63045.3|63082.1|63062.1|63082.2|63062.2|63064.3|63044.3|438
1626742200000|2021-07-20 00:50:00|63082|63062|63064.7|63044.7|63082.1|63062.1|63063.7|63043.7|681
1626742500000|2021-07-20 00:55:00|63063.9|63043.9|63074.8|63054.8|63081.1|63061.1|63063.9|63043.9|556
1626742800000|2021-07-20 01:00:00|63074.4|63054.4|63084.1|63064.1|63086.7|63066.7|63070.5|63050.5|778
1626743100000|2021-07-20 01:05:00|63084|63064|63086.3|63066.3|63090.8|63070.8|63080.2|63060.2|666
1626743400000|2021-07-20 01:10:00|63086.1|63066.1|63078.5|63058.5|63090|63070|63076.9|63056.9|643
1626743700000|2021-07-20 01:15:00|63078.8|63058.8|63069.9|63049.9|63080.9|63060.9|63066.4|63046.4|605
1626744000000|2021-07-20 01:20:00|63069.8|63049.8|63067.6|63047.6|63074.1|63054.1|63064.7|63044.7|589
1626744300000|2021-07-20 01:25:00|63067.7|63047.7|63067|63047|63070.6|63050.6|63061.5|63041.5|575
1626744600000|2021-07-20 01:30:00|63066.4|63046.4|63064.6|63044.6|63066.4|63046.4|63056.3|63036.3|662
1626744900000|2021-07-20 01:35:00|63064.5|63044.5|63073.1|63053.1|63076.7|63056.7|63064.2|63044.2|644
1626745200000|2021-07-20 01:40:00|63073.5|63053.5|63070.3|63050.3|63074.3|63055.1|63069.7|63049.7|551
1626745500000|2021-07-20 01:45:00|63070.4|63050.4|63078.1|63058.1|63078.6|63058.6|63067.7|63047.7|546
1626745800000|2021-07-20 01:50:00|63078|63058|63071.5|63051.5|63078.7|63058.7|63069.3|63049.3|600
1626746100000|2021-07-20 01:55:00|63070.4|63050.4|63062|63042|63072.8|63052.8|63059.9|63039.9|520
1626746400000|2021-07-20 02:00:00|63062.1|63042.1|63059.2|63039.2|63064.6|63044.6|63055.6|63035.6|636
1626746700000|2021-07-20 02:05:00|63058.9|63038.9|63064.7|63044.7|63075.4|63055.4|63058.5|63038.5|751
1626747000000|2021-07-20 02:10:00|63064.8|63044.8|63057.1|63037.1|63067.8|63047.8|63054.9|63034.9|608
1626747300000|2021-07-20 02:15:00|63057.2|63037.2|63049.4|63029.4|63061.3|63041.3|63048.9|63028.9|629
1626747600000|2021-07-20 02:20:00|63049.5|63029.5|63060.5|63040.5|63060.8|63040.8|63047.5|63027.5|611
1626747900000|2021-07-20 02:25:00|63060.6|63040.6|63039.7|63019.7|63060.8|63040.8|63037.1|63017.1|594
1626748200000|2021-07-20 02:30:00|63039.5|63019.5|63046.7|63026.7|63050|63030|63035.5|63015.5|669
1626748500000|2021-07-20 02:35:00|63046.8|63026.8|63049|63029|63050.2|63030.2|63043.2|63023.2|493
1626748800000|2021-07-20 02:40:00|63049.1|63029.1|63052.1|63032.1|63058.4|63038.4|63046.2|63026.2|597
1626749100000|2021-07-20 02:45:00|63052.2|63032.2|63054.5|63034.5|63060.3|63040.3|63052.2|63032.2|637
1626749400000|2021-07-20 02:50:00|63054.4|63034.4|63069.3|63049.3|63071.2|63051.2|63053.7|63033.7|486
1626749700000|2021-07-20 02:55:00|63069.4|63049.4|63075.8|63055.8|63076.9|63056.9|63064.5|63044.9|712
1626750000000|2021-07-20 03:00:00|63075.7|63055.7|63075.4|63055.4|63079.8|63059.8|63071.5|63051.5|594
1626750300000|2021-07-20 03:05:00|63075.7|63055.7|63091.6|63071.6|63093|63073|63074.1|63054.9|604
1626750600000|2021-07-20 03:10:00|63091.5|63071.5|63091.7|63071.7|63092.6|63072.6|63088.3|63068.3|514
1626750900000|2021-07-20 03:15:00|63091.5|63071.5|63097.2|63077.2|63097.9|63078.6|63089.1|63069.1|454
1626751200000|2021-07-20 03:20:00|63097.1|63077.1|63089.3|63069.3|63099.9|63079.9|63088.2|63068.2|539
1626751500000|2021-07-20 03:25:00|63089.4|63069.4|63091.3|63071.3|63097.1|63077.1|63087.1|63067.1|666
1626751800000|2021-07-20 03:30:00|63092.4|63072.4|63098.5|63078.5|63100|63080|63086|63066|749
1626752100000|2021-07-20 03:35:00|63098.3|63078.3|63088.7|63068.7|63098.3|63078.9|63084.9|63066|656
1626752400000|2021-07-20 03:40:00|63088.5|63068.5|63081.4|63061.4|63091.8|63071.8|63079.8|63059.8|711
1626752700000|2021-07-20 03:45:00|63080.7|63060.7|63081.3|63061.3|63087.5|63067.6|63075.1|63056.3|706
1626753000000|2021-07-20 03:50:00|63081.4|63061.4|63080.6|63060.6|63086.7|63066.7|63078.9|63058.9|548
1626753300000|2021-07-20 03:55:00|63080.7|63060.7|63082.3|63062.3|63089.5|63070.1|63079.5|63060.6|653
1626753600000|2021-07-20 04:00:00|63082.2|63062.2|63089.4|63069.4|63089.9|63071.2|63082.2|63062.2|565
1626753900000|2021-07-20 04:05:00|63089.3|63069.3|63094.7|63074.7|63097.7|63079.9|63089.3|63069.3|490
1626754200000|2021-07-20 04:10:00|63095|63075|63093.6|63073.6|63095.1|63075.1|63088.8|63069.4|503
1626754500000|2021-07-20 04:15:00|63093.7|63073.7|63100.3|63080.3|63100.8|63082.8|63087.4|63069.7|602
1626754800000|2021-07-20 04:20:00|63100.4|63080.4|63097.7|63077.7|63103.5|63085.5|63093.9|63073.9|556
1626755100000|2021-07-20 04:25:00|63097.5|63077.5|63099.5|63079.5|63108.3|63088.3|63096.9|63076.9|409
1626755400000|2021-07-20 04:30:00|63099.3|63079.3|63099.1|63079.1|63102.8|63082.8|63094.5|63074.5|496
1626755700000|2021-07-20 04:35:00|63099.2|63079.2|63096.6|63081.6|63100.9|63082.9|63091.1|63071.1|606
1626756000000|2021-07-20 04:40:00|63096.5|63081.5|63091.2|63071.2|63100.5|63082.1|63090.6|63071|453
1626756300000|2021-07-20 04:45:00|63091.3|63071.3|63094.4|63074.4|63095.6|63076.7|63088.3|63070.9|415
1626756600000|2021-07-20 04:50:00|63094.3|63074.3|63099.9|63079.9|63103.2|63083.2|63091.3|63073.1|526
1626756900000|2021-07-20 04:55:00|63099.7|63079.7|63107.6|63087.6|63111.3|63092.5|63094.3|63076.8|568
1626757200000|2021-07-20 05:00:00|63108.4|63088.4|63113.8|63093.8|63118.8|63099.1|63105.4|63086.8|592
1626757500000|2021-07-20 05:05:00|63113.7|63093.7|63114|63094|63114.6|63097.1|63107.9|63089.9|491
1626757800000|2021-07-20 05:10:00|63113.9|63093.9|63113.5|63093.5|63116.7|63098.4|63108.5|63091.6|451
1626758100000|2021-07-20 05:15:00|63113.6|63093.6|63148.7|63128.7|63153.3|63133.3|63113.1|63093.1|640
1626758400000|2021-07-20 05:20:00|63148.8|63128.8|63137.6|63117.6|63151.3|63131.3|63134.8|63116.2|668
1626758700000|2021-07-20 05:25:00|63137.7|63117.7|63141.1|63121.1|63145.4|63128.1|63133.5|63115.1|599
1626759000000|2021-07-20 05:30:00|63142.1|63122.1|63139.5|63119.5|63143.3|63126.6|63135.4|63116.3|593
1626759300000|2021-07-20 05:35:00|63139.4|63119.4|63145.9|63125.9|63149.2|63131.8|63135.6|63117.1|638
1626759600000|2021-07-20 05:40:00|63145.4|63125.4|63145.7|63125.7|63151|63132.9|63142|63122|555
1626759900000|2021-07-20 05:45:00|63145.9|63125.9|63141.8|63121.8|63153.6|63137|63139.3|63121.7|567
1626760200000|2021-07-20 05:50:00|63141.2|63121.2|63147.5|63127.5|63147.7|63130.6|63139.8|63120|481
1626760500000|2021-07-20 05:55:00|63147.4|63127.4|63131|63111|63148.2|63128.2|63129.8|63109.8|701
1626760800000|2021-07-20 06:00:00|63131.6|63111.6|63130.6|63110.6|63142.2|63124.8|63126.8|63106.8|753
1626761100000|2021-07-20 06:05:00|63130.7|63110.7|63135.3|63120.3|63143.4|63124.9|63128.6|63110.4|589
1626761400000|2021-07-20 06:10:00|63135.1|63120.1|63161.2|63146.2|63163.9|63146.6|63131.7|63114.6|781
1626761700000|2021-07-20 06:15:00|63161.6|63146.6|63144.6|63124.6|63163|63148|63141.4|63124.2|651
1626762000000|2021-07-20 06:20:00|63144.5|63124.5|63147.5|63132.5|63153|63135.7|63128.7|63113.7|678
1626762300000|2021-07-20 06:25:00|63150.1|63130.1|63139.9|63124.9|63156.2|63141.2|63131.2|63115.9|692
1626762600000|2021-07-20 06:30:00|63139.5|63124.5|63128|63113|63150.5|63135.5|63122.1|63107.1|737
1626762900000|2021-07-20 06:35:00|63128.7|63113.7|63145.2|63130.2|63159.7|63144.7|63127.1|63109.2|719
1626763200000|2021-07-20 06:40:00|63145.1|63130.1|63136.6|63121.6|63155.1|63140.1|63128.1|63109.7|697
1626763500000|2021-07-20 06:45:00|63136.8|63121.8|63156.1|63141.1|63166.6|63151.3|63134.2|63118.7|800
1626763800000|2021-07-20 06:50:00|63159.2|63144.2|63165.2|63150.2|63168.7|63153.7|63149.6|63134.6|775
1626764100000|2021-07-20 06:55:00|63165.6|63150.6|63158.4|63143.4|63170.5|63155.5|63148.6|63132.7|872
1626764400000|2021-07-20 07:00:00|63157.9|63142.9|63156.6|63141.6|63182.8|63167.1|63146.2|63128.9|944
1626764700000|2021-07-20 07:05:00|63158.5|63143.5|63122.3|63107.3|63163.2|63146.5|63108.3|63091.9|934
1626765000000|2021-07-20 07:10:00|63121.9|63106.9|63118.5|63103.5|63129.6|63114.6|63088.1|63073.1|972
1626765300000|2021-07-20 07:15:00|63118|63103|63125.9|63110.9|63132.9|63116|63106.1|63090.6|865
1626765600000|2021-07-20 07:20:00|63124.6|63109.6|63144.3|63129.3|63147.1|63129.7|63117.7|63102.7|830
1626765900000|2021-07-20 07:25:00|63147.4|63127.4|63163.9|63148.9|63175.9|63160.9|63141.6|63124.8|901
1626766200000|2021-07-20 07:30:00|63164.2|63149.2|63160.5|63145.5|63183.5|63165.8|63158.6|63143.6|923
1626766500000|2021-07-20 07:35:00|63160.2|63145.2|63181.8|63161.8|63184.5|63167.2|63153.8|63138.8|891
1626766800000|2021-07-20 07:40:00|63182|63162|63170.9|63155.9|63193.1|63175.2|63166.3|63148.6|948
1626767100000|2021-07-20 07:45:00|63171|63156|63119.6|63104.6|63179.4|63161.7|63119.2|63101.3|942
1626767400000|2021-07-20 07:50:00|63119.9|63104.9|63128.2|63113.2|63140.2|63123.2|63119.5|63104.5|887
1626767700000|2021-07-20 07:55:00|63128.1|63113.1|63130.4|63115.4|63147.4|63130.4|63122.1|63105.2|934
1626768000000|2021-07-20 08:00:00|63131.3|63116.3|63125.5|63110.5|63142.2|63124.7|63113.4|63098.2|822
1626768300000|2021-07-20 08:05:00|63125.6|63110.6|63115.3|63100.3|63136.2|63121.2|63092.8|63076.6|891
1626768600000|2021-07-20 08:10:00|63114.9|63099.9|63091.6|63071.6|63124|63106.3|63089.4|63071.6|896
1626768900000|2021-07-20 08:15:00|63089.7|63074.7|63098|63083|63107.6|63090.7|63089.6|63071.6|800
1626769200000|2021-07-20 08:20:00|63097.9|63082.9|63096.1|63081.1|63109|63094|63089.8|63073.1|878
1626769500000|2021-07-20 08:25:00|63095.3|63080.3|63075.7|63060.7|63097.2|63081.1|63069.5|63054.5|907
1626769800000|2021-07-20 08:30:00|63075.9|63060.9|63085.1|63070.1|63091.4|63074.5|63068.9|63052.1|783
1626770100000|2021-07-20 08:35:00|63085.5|63070.5|63087.9|63072.9|63101.9|63086.9|63079.1|63064.1|814
1626770400000|2021-07-20 08:40:00|63087.4|63072.4|63086.7|63071.7|63091.9|63076.1|63077.7|63062.7|847
1626770700000|2021-07-20 08:45:00|63086.4|63071.4|63110.4|63095.4|63110.5|63095.5|63080.6|63065.6|876
1626771000000|2021-07-20 08:50:00|63110.5|63095.5|63111.1|63096.1|63116.1|63101.1|63102.5|63087.5|821
1626771300000|2021-07-20 08:55:00|63111.8|63096.8|63107.2|63092.2|63125.3|63110.3|63104.3|63089.3|789
1626771600000|2021-07-20 09:00:00|63107.6|63092.6|63093.5|63078.5|63110.6|63095.6|63086|63068.5|803
1626771900000|2021-07-20 09:05:00|63093.6|63078.6|63086.5|63071.5|63096.1|63081.1|63075.2|63060.2|809
1626772200000|2021-07-20 09:10:00|63086.6|63071.6|63070|63055|63092|63077|63067.5|63052.5|771
1626772500000|2021-07-20 09:15:00|63068.7|63053.7|63062.6|63047.6|63074|63059|63051.4|63036.4|743
1626772800000|2021-07-20 09:20:00|63062.5|63047.5|63061.2|63046.2|63068.8|63053.8|63051.9|63036.9|663
1626773100000|2021-07-20 09:25:00|63060.8|63045.8|63045.2|63030.2|63063.9|63048.9|63044|63029|747
1626773400000|2021-07-20 09:30:00|63044|63029|63034.4|63019.4|63053.7|63038.7|63034|63018|776
1626773700000|2021-07-20 09:35:00|63034.2|63019.2|63055.2|63040.2|63058.3|63043.3|63030.9|63013.8|753
1626774000000|2021-07-20 09:40:00|63056|63041|63042.5|63027.5|63056.7|63041.7|63039.5|63024.5|757
1626774300000|2021-07-20 09:45:00|63042.8|63027.8|63040.5|63025.5|63047.6|63032.6|63030.2|63015.2|849
1626774600000|2021-07-20 09:50:00|63040|63025|63049.5|63034.5|63056.1|63041.1|63038.2|63023.2|810
1626774900000|2021-07-20 09:55:00|63048.6|63033.6|63044.5|63029.5|63054.6|63039.6|63035.5|63020.5|838
1626775200000|2021-07-20 10:00:00|63044.3|63029.3|63066.2|63051.2|63068.4|63053.4|63043.6|63028.6|859
1626775500000|2021-07-20 10:05:00|63066.7|63051.7|63075.5|63060.5|63079.7|63064.7|63054.7|63039.7|756
1626775800000|2021-07-20 10:10:00|63075.7|63060.7|63074.3|63059.3|63084|63069|63063.2|63045.2|828
1626776100000|2021-07-20 10:15:00|63074.4|63059.4|63073.8|63058.8|63091.2|63076.2|63067.2|63052.2|737
1626776400000|2021-07-20 10:20:00|63074.7|63059.7|63075.1|63060.1|63075.8|63060.8|63056|63041|849
1626776700000|2021-07-20 10:25:00|63075.2|63060.2|63103.5|63088.5|63104|63089|63071.5|63056.5|870
1626777000000|2021-07-20 10:30:00|63103.6|63088.6|63107.6|63092.6|63116|63098.3|63100.9|63085.9|837
1626777300000|2021-07-20 10:35:00|63107.5|63092.5|63101.8|63086.8|63112.7|63096.4|63092.4|63077.4|776
1626777600000|2021-07-20 10:40:00|63101.5|63086.5|63114.7|63099.7|63123.8|63108.8|63100.6|63085.6|716
1626777900000|2021-07-20 10:45:00|63114.1|63099.1|63127.8|63112.8|63133.5|63118.5|63111.4|63096.4|837
1626778200000|2021-07-20 10:50:00|63128.3|63113.3|63137.2|63122.2|63139.4|63124.4|63123.4|63108.4|848
1626778500000|2021-07-20 10:55:00|63135.1|63120.1|63138|63123|63144.3|63129.3|63130.8|63115.8|908
1626778800000|2021-07-20 11:00:00|63137.6|63122.6|63135.2|63120.2|63156.6|63140.6|63131.4|63116.4|885
1626779100000|2021-07-20 11:05:00|63134.5|63119.5|63129.7|63114.7|63160.5|63141.4|63128.6|63111.9|860
1626779400000|2021-07-20 11:10:00|63129.8|63114.8|63129.9|63109.9|63137.9|63122.9|63122.9|63107.9|788
1626779700000|2021-07-20 11:15:00|63129.6|63109.6|63142.5|63127.5|63148.6|63133|63125|63108.3|813
1626780000000|2021-07-20 11:20:00|63142.4|63127.4|63152.7|63137.7|63161.5|63146.5|63140.4|63125.4|753
1626780300000|2021-07-20 11:25:00|63152.8|63137.8|63164.6|63149.6|63170.3|63155.3|63151.5|63136.5|790
1626780600000|2021-07-20 11:30:00|63161.3|63146.3|63144|63129|63161.3|63146.3|63133.9|63116.7|849
1626780900000|2021-07-20 11:35:00|63144.4|63129.4|63142.3|63127.3|63157.5|63142.5|63139.7|63124.7|790
1626781200000|2021-07-20 11:40:00|63142.4|63127.4|63105.7|63090.7|63146|63131|63097.6|63082.1|838
1626781500000|2021-07-20 11:45:00|63105.8|63090.8|63107.4|63092.4|63114.9|63099.3|63104.2|63089.2|714
1626781800000|2021-07-20 11:50:00|63108|63093|63101.1|63086.1|63108|63093|63080.1|63065.1|774
1626782100000|2021-07-20 11:55:00|63100.8|63085.8|63107.5|63092.5|63117.8|63100.2|63089.6|63074.6|872
1626782400000|2021-07-20 12:00:00|63107.7|63092.7|63135.4|63120.4|63141.2|63126.2|63105.5|63088.3|860
1626782700000|2021-07-20 12:05:00|63135.3|63120.3|63164.6|63149.6|63178.8|63163.8|63133.6|63118.6|867
1626783000000|2021-07-20 12:10:00|63164.9|63149.9|63179.2|63164.2|63179.5|63164.5|63156.3|63138.8|801
1626783300000|2021-07-20 12:15:00|63179|63164|63216.7|63201.7|63217|63202|63174.6|63159.6|868
1626783600000|2021-07-20 12:20:00|63219.7|63204.7|63218.4|63203.4|63232.7|63215.6|63209.4|63191.2|944
1626783900000|2021-07-20 12:25:00|63217.6|63202.6|63206.4|63186.4|63226.8|63211.1|63198.6|63182.1|835
1626784200000|2021-07-20 12:30:00|63204.6|63184.6|63196.8|63181.8|63208.1|63193.1|63187.7|63170.7|951
1626784500000|2021-07-20 12:35:00|63196.7|63181.7|63207.5|63192.5|63209.6|63194.6|63189.1|63174.1|937
1626784800000|2021-07-20 12:40:00|63207.6|63192.6|63219.6|63204.6|63230.7|63215.7|63207.1|63192.1|907
1626785100000|2021-07-20 12:45:00|63219.9|63204.9|63198.9|63183.9|63220.4|63205.4|63196.9|63180.2|824
1626785400000|2021-07-20 12:50:00|63199|63184|63226.2|63211.2|63232.5|63217.5|63187.8|63172.8|871
1626785700000|2021-07-20 12:55:00|63226.5|63211.5|63192|63177|63228.7|63213.7|63190.1|63175.1|957
1626786000000|2021-07-20 13:00:00|63192.2|63177.2|63200.4|63185.4|63208.2|63193.2|63189.5|63174.5|906
1626786300000|2021-07-20 13:05:00|63199.5|63184.5|63192.9|63177.9|63205.3|63190.3|63186|63171|857
1626786600000|2021-07-20 13:10:00|63193.2|63178.2|63235.5|63220.5|63235.5|63220.5|63185.4|63170.4|923
1626786900000|2021-07-20 13:15:00|63237.2|63222.2|63255.8|63240.8|63266.6|63248.8|63235.7|63220.7|966
1626787200000|2021-07-20 13:20:00|63255.2|63240.2|63257.6|63242.6|63270|63255|63242.5|63227.5|946
1626787500000|2021-07-20 13:25:00|63257.4|63242.4|63265|63250|63267.4|63251|63245.9|63230.9|700
1626787800000|2021-07-20 13:30:00|63265.1|63250.1|63272.1|63257.1|63282.5|63267.5|63251.1|63236.1|791
1626788100000|2021-07-20 13:35:00|63271.9|63256.9|63256.6|63241.6|63273.1|63258.1|63246.3|63231.3|763
1626788400000|2021-07-20 13:40:00|63255.8|63240.8|63254.2|63239.2|63277.3|63262.3|63249.2|63234.2|745
1626788700000|2021-07-20 13:45:00|63254.7|63239.7|63181.7|63166.7|63261.4|63246.4|63180|63161.8|755
1626789000000|2021-07-20 13:50:00|63181.9|63166.9|63212.9|63197.9|63221.9|63206.9|63181.9|63166.9|756
1626789300000|2021-07-20 13:55:00|63213.2|63198.2|63222.8|63207.8|63223.1|63208.1|63176.8|63161.8|767
1626789600000|2021-07-20 14:00:00|63223.2|63208.2|63234.9|63219.9|63244.2|63229.2|63219.2|63204.2|706
1626789900000|2021-07-20 14:05:00|63234.6|63219.6|63209.3|63194.3|63245.7|63230.7|63207.8|63192.8|714
1626790200000|2021-07-20 14:10:00|63209.6|63194.6|63210.3|63195.3|63224.6|63209.6|63206.6|63191.6|732
1626790500000|2021-07-20 14:15:00|63210.5|63195.5|63186.3|63171.3|63211.6|63196.6|63184.8|63169.8|697
1626790800000|2021-07-20 14:20:00|63186.2|63171.2|63175.4|63160.4|63192.4|63177.4|63167.7|63152.7|767
1626791100000|2021-07-20 14:25:00|63175.7|63160.7|63153.5|63138.5|63175.8|63160.8|63148.2|63133.2|823
1626791400000|2021-07-20 14:30:00|63154|63139|63175.6|63160.6|63191.9|63176.9|63154|63138|924
1626791700000|2021-07-20 14:35:00|63175.7|63160.7|63208.5|63188.5|63208.5|63191.5|63159.2|63144.2|910
1626792000000|2021-07-20 14:40:00|63206.6|63191.6|63227.8|63212.8|63234.4|63219.4|63197.5|63182.5|996
1626792300000|2021-07-20 14:45:00|63227.7|63212.7|63236.5|63221.5|63244.6|63229.6|63224.2|63209.2|956
1626792600000|2021-07-20 14:50:00|63236.6|63221.6|63258.9|63243.9|63280.4|63265.4|63225.2|63210.2|1014
1626792900000|2021-07-20 14:55:00|63257.8|63242.8|63237.6|63222.6|63281.8|63266.8|63236.5|63221.5|952
1626793200000|2021-07-20 15:00:00|63237.9|63222.9|63245.2|63230.2|63262.3|63247.3|63233|63218|972
1626793500000|2021-07-20 15:05:00|63244.7|63229.7|63272.5|63257.5|63279.2|63264.2|63238.1|63223.1|863
1626793800000|2021-07-20 15:10:00|63272.7|63257.7|63264.4|63249.4|63280.6|63263.2|63260.7|63245.7|752
1626794100000|2021-07-20 15:15:00|63264.2|63249.2|63251.4|63236.4|63281.3|63266.3|63250.2|63235.2|828
1626794400000|2021-07-20 15:20:00|63251.1|63236.1|63229.8|63214.8|63252.3|63237.3|63225.9|63210.9|839
1626794700000|2021-07-20 15:25:00|63230.3|63215.3|63231.1|63216.1|63235.1|63220.1|63215.9|63200.9|880
1626795000000|2021-07-20 15:30:00|63231.3|63216.3|63227.5|63212.5|63239.1|63224.1|63223.1|63208.1|872
1626795300000|2021-07-20 15:35:00|63227.4|63212.4|63230.4|63215.4|63247.4|63232.4|63222.5|63207.5|887
1626795600000|2021-07-20 15:40:00|63230.3|63215.3|63222.4|63207.4|63231.1|63216.1|63211.9|63196.9|802
1626795900000|2021-07-20 15:45:00|63223.2|63208.2|63212.6|63197.6|63241.7|63226.7|63207.2|63192.2|865
1626796200000|2021-07-20 15:50:00|63212.4|63197.4|63200.7|63185.7|63214.5|63199.5|63199.1|63184.1|755
1626796500000|2021-07-20 15:55:00|63200.5|63185.5|63181.2|63166.2|63204.4|63189.4|63181.2|63166.2|748
1626796800000|2021-07-20 16:00:00|63180.6|63165.6|63168.2|63153.2|63181.3|63166.3|63160|63145|776
1626797100000|2021-07-20 16:05:00|63168.3|63153.3|63166.5|63146.5|63175.9|63160.9|63154.2|63134.2|809
1626797400000|2021-07-20 16:10:00|63166.4|63146.4|63166.5|63151.5|63171.2|63153.2|63158.7|63142.3|724
1626797700000|2021-07-20 16:15:00|63166.7|63151.7|63181.7|63166.7|63184.4|63166.8|63164.2|63148.4|692
1626798000000|2021-07-20 16:20:00|63181.5|63166.5|63193.6|63178.6|63194.9|63179.7|63178.4|63161.2|746
1626798300000|2021-07-20 16:25:00|63193.7|63178.7|63185.6|63165.6|63196.9|63180.5|63182.3|63165|664
1626798600000|2021-07-20 16:30:00|63182.1|63167.1|63186|63171|63193.8|63175.7|63178.1|63161.4|708
1626798900000|2021-07-20 16:35:00|63185.5|63170.5|63170|63155|63196.6|63179.4|63164.7|63148.2|706
1626799200000|2021-07-20 16:40:00|63169.5|63154.5|63183.5|63168.5|63186.7|63169.8|63163.4|63145.7|739
1626799500000|2021-07-20 16:45:00|63185.3|63165.3|63185.4|63165.4|63187.9|63170.4|63174.3|63158.4|627
1626799800000|2021-07-20 16:50:00|63185.5|63165.5|63168.3|63148.3|63188.4|63171.7|63165.4|63147.6|686
1626800100000|2021-07-20 16:55:00|63168.4|63148.4|63162.5|63147.5|63176.2|63157.6|63158|63141.3|688
1626800400000|2021-07-20 17:00:00|63162.8|63147.8|63174.2|63159.2|63185.6|63169.5|63161.1|63146.1|706
1626800700000|2021-07-20 17:05:00|63174.1|63159.1|63179.1|63164.1|63186.7|63170.3|63168.9|63153.9|698
1626801000000|2021-07-20 17:10:00|63179.3|63164.3|63177.9|63162.9|63184.5|63169.5|63173.2|63157.7|737
1626801300000|2021-07-20 17:15:00|63177.7|63162.7|63166.1|63151.1|63185.5|63170.5|63165.6|63150.6|652
1626801600000|2021-07-20 17:20:00|63166|63151|63171.4|63156.4|63171.9|63156.9|63160|63145|590
1626801900000|2021-07-20 17:25:00|63171.7|63156.7|63158.1|63143.1|63172.4|63157.4|63156.3|63141.3|605
1626802200000|2021-07-20 17:30:00|63158.6|63143.6|63152.8|63137.8|63159.2|63144.2|63137.6|63122.6|715
1626802500000|2021-07-20 17:35:00|63152.7|63137.7|63153.2|63138.2|63155.2|63140|63145.5|63127.7|584
1626802800000|2021-07-20 17:40:00|63153|63138|63148.2|63133.2|63154.1|63138.1|63143.2|63125.3|530
1626803100000|2021-07-20 17:45:00|63148.5|63133.5|63166.3|63151.3|63168.6|63153.6|63147.2|63130.7|627
1626803400000|2021-07-20 17:50:00|63166.4|63151.4|63166.2|63151.2|63169.8|63154.8|63163.5|63148.5|581
1626803700000|2021-07-20 17:55:00|63166.3|63151.3|63158.6|63143.6|63168.7|63151.6|63154.3|63136.9|533
1626804000000|2021-07-20 18:00:00|63158.8|63143.8|63137.4|63122.4|63164.6|63149.6|63136.9|63121.6|852
1626804300000|2021-07-20 18:05:00|63137.3|63122.3|63141.9|63126.9|63147.3|63132.3|63133.5|63118.5|638
1626804600000|2021-07-20 18:10:00|63142.3|63127.3|63146.8|63131.8|63147.7|63132.7|63132|63115|656
1626804900000|2021-07-20 18:15:00|63147.1|63132.1|63138.3|63123.3|63147.1|63132.1|63137.7|63122.7|590
1626805200000|2021-07-20 18:20:00|63137.7|63122.7|63138.7|63123.7|63144.4|63129.4|63135.3|63120.3|613
1626805500000|2021-07-20 18:25:00|63138.3|63123.3|63120|63105|63139.7|63124.7|63120|63105|655
1626805800000|2021-07-20 18:30:00|63119.9|63104.9|63125.7|63110.7|63130|63115|63119.9|63104.9|629
1626806100000|2021-07-20 18:35:00|63125.6|63110.6|63133.3|63118.3|63133.6|63118.6|63122.5|63107.5|569
1626806400000|2021-07-20 18:40:00|63134.1|63119.1|63135.7|63120.7|63136.7|63121.7|63128.5|63113.5|680
1626806700000|2021-07-20 18:45:00|63136|63121|63138.8|63123.8|63142.6|63127.6|63134.3|63119.3|537
1626807000000|2021-07-20 18:50:00|63138.6|63123.6|63141.3|63126.3|63146.7|63129.5|63132.2|63117.2|640
1626807300000|2021-07-20 18:55:00|63141.2|63126.2|63144.2|63129.2|63144.7|63129.7|63135|63120|704
1626807600000|2021-07-20 19:00:00|63143.7|63128.7|63138|63123|63143.7|63128.7|63132.6|63116.7|640
1626807900000|2021-07-20 19:05:00|63138.1|63123.1|63136.7|63121.7|63138.6|63123.6|63131.2|63115.4|477
1626808200000|2021-07-20 19:10:00|63136.6|63121.6|63134.6|63119.6|63136.6|63121.6|63130.5|63115.5|434
1626808500000|2021-07-20 19:15:00|63134.5|63119.5|63143.2|63128.2|63146.6|63131.6|63134.5|63119.5|509
1626808800000|2021-07-20 19:20:00|63142.8|63127.8|63135.7|63120.7|63143.9|63128.9|63135.6|63120.6|441
1626809100000|2021-07-20 19:25:00|63134.8|63119.8|63129.3|63114.3|63141.9|63124.6|63128|63110.6|465
1626809400000|2021-07-20 19:30:00|63130.6|63115.6|63138.7|63123.7|63142.4|63125.4|63130.1|63113.7|613
1626809700000|2021-07-20 19:35:00|63139.1|63124.1|63148.4|63133.4|63150.1|63133.9|63136.2|63117.8|540
1626810000000|2021-07-20 19:40:00|63148.1|63133.1|63141|63126|63151|63136|63140.6|63125.6|478
1626810300000|2021-07-20 19:45:00|63140.6|63125.6|63142.2|63127.2|63157.3|63142.3|63136.7|63121.7|689
1626810600000|2021-07-20 19:50:00|63142.3|63127.3|63143.4|63123.4|63148.9|63133.9|63136.6|63121.6|792
1626810900000|2021-07-20 19:55:00|63143.1|63123.1|63139.5|63124.5|63145.5|63130.5|63136.6|63121.6|679
1626811200000|2021-07-20 20:00:00|63139.1|63124.1|63141.8|63126.8|63148.9|63131.2|63135.1|63119.4|436
1626811500000|2021-07-20 20:05:00|63142|63127|63148|63133|63149|63133.9|63141.2|63123.8|365
1626811800000|2021-07-20 20:10:00|63148.1|63133.1|63146.2|63131.2|63148.9|63133.9|63140.8|63125.8|269
1626812100000|2021-07-20 20:15:00|63146.3|63131.3|63148.7|63133.7|63150.8|63134.9|63146.2|63130.5|197
1626812400000|2021-07-20 20:20:00|63148.5|63133.5|63145|63125|63148.9|63133.9|63139.8|63122.2|244
1626812700000|2021-07-20 20:25:00|63145.6|63125.6|63146.3|63126.3|63147.4|63129.3|63139.4|63122.1|304
1626813000000|2021-07-20 20:30:00|63143.4|63128.4|63144.8|63124.8|63146.9|63128.4|63139|63119|529
1626813300000|2021-07-20 20:35:00|63144.7|63124.7|63144.7|63124.7|63145.2|63125.2|63142.4|63122.4|340
1626813600000|2021-07-20 20:40:00|63144.2|63124.2|63148.5|63128.5|63150.9|63130.9|63143.4|63123.4|735
1626813900000|2021-07-20 20:45:00|63148|63128|63149.4|63129.4|63153|63133|63143.1|63123.1|398
1626814200000|2021-07-20 20:50:00|63151.1|63131.1|63147.7|63127.7|63153.3|63133.3|63146.5|63126.5|660
1626814500000|2021-07-20 20:55:00|63146.5|63126.5|63172.6|63103.9|63172.6|63136|63143.7|63103.8|1105
1626814800000|2021-07-20 21:00:00|63171.9|63103.3|63162|63097.2|63172.7|63103.3|63157.8|63089.3|23
1626815100000|2021-07-20 21:05:00|63164.6|63089.9|63171|63079|63195.5|63104.4|63147.6|63078.9|74
1626815400000|2021-07-20 21:10:00|63172.5|63080.5|63158.3|63114.3|63185.1|63117.9|63149.8|63077.6|176
1626815700000|2021-07-20 21:15:00|63153|63114.4|63179.1|63113.7|63181.2|63120.4|63153|63098.4|137
1626816000000|2021-07-20 21:20:00|63168.3|63112.1|63157.5|63114.1|63184.7|63123.5|63145.5|63096.9|128
1626816300000|2021-07-20 21:25:00|63145.5|63110.9|63163.3|63114|63180.4|63118.9|63139.4|63100.7|168
1626816600000|2021-07-20 21:30:00|63159.5|63119|63137.9|63108|63178.5|63119.4|63137.5|63097.3|273
1626816900000|2021-07-20 21:35:00|63147.3|63116.2|63144.3|63101.1|63154.7|63117.8|63134.2|63098|112
1626817200000|2021-07-20 21:40:00|63147.5|63108.9|63147.7|63117.8|63154.7|63118.8|63139.1|63099.1|108
1626817500000|2021-07-20 21:45:00|63147.1|63118.1|63145.3|63125.3|63154.6|63125.8|63140.7|63101|129
1626817800000|2021-07-20 21:50:00|63143.8|63114.6|63143.5|63123.5|63154.7|63128.7|63143|63109.2|87
1626818100000|2021-07-20 21:55:00|63143.1|63120.5|63155.6|63118.7|63164.8|63129|63142.8|63110.9|195
1626818400000|2021-07-20 22:00:00|63158.4|63119.9|63145.3|63125.3|63160.5|63129.2|63141.4|63119.9|349
1626818700000|2021-07-20 22:05:00|63144.8|63124.8|63138.9|63118.9|63145.4|63125.4|63138.6|63118.6|195
1626819000000|2021-07-20 22:10:00|63139.1|63119.1|63139.5|63119.5|63141.5|63121.5|63138|63118|179
1626819300000|2021-07-20 22:15:00|63140|63120|63138.3|63118.3|63141.3|63121.3|63136.6|63116.6|129
1626819600000|2021-07-20 22:20:00|63138.2|63118.2|63138.5|63118.5|63141.3|63121.3|63134.7|63114.7|169
1626819900000|2021-07-20 22:25:00|63138.8|63118.8|63142.5|63122.5|63143.3|63123.3|63136.8|63116.8|160
1626820200000|2021-07-20 22:30:00|63141.6|63121.6|63139|63119|63143.9|63123.9|63136|63116|195
1626820500000|2021-07-20 22:35:00|63138.7|63118.7|63139.6|63119.6|63141.9|63121.9|63137.2|63117.2|185
1626820800000|2021-07-20 22:40:00|63140.4|63120.4|63145.5|63125.5|63145.8|63125.8|63138.5|63118.5|170
1626821100000|2021-07-20 22:45:00|63145.7|63125.7|63144.6|63124.6|63146.8|63126.8|63142.8|63122.8|197
1626821400000|2021-07-20 22:50:00|63145.4|63125.4|63138.5|63118.5|63145.4|63125.4|63137.7|63117.7|182
1626821700000|2021-07-20 22:55:00|63139.3|63119.3|63139.5|63119.5|63140.9|63120.9|63137.3|63117.3|201
1626822000000|2021-07-20 23:00:00|63139.7|63119.7|63148.2|63128.2|63151.6|63131.6|63139.3|63119.3|293
1626822300000|2021-07-20 23:05:00|63148.7|63128.7|63151|63131|63153.4|63133.4|63145.5|63125.5|255
1626822600000|2021-07-20 23:10:00|63150.8|63130.8|63148.7|63128.7|63153.8|63133.8|63145.2|63125.2|298
1626822900000|2021-07-20 23:15:00|63148.9|63128.9|63151.6|63131.6|63153.2|63133.2|63145.8|63125.8|302
1626823200000|2021-07-20 23:20:00|63150.9|63130.9|63152.8|63132.8|63155.3|63135.3|63148|63128|321
1626823500000|2021-07-20 23:25:00|63153|63133|63154.1|63134.1|63155.3|63135.3|63150.3|63130.3|298
1626823800000|2021-07-20 23:30:00|63154.2|63134.2|63157.8|63137.8|63162.8|63142.8|63152|63132|291
1626824100000|2021-07-20 23:35:00|63158.5|63138.5|63161.1|63141.1|63163.1|63143.1|63153.6|63133.6|303
1626824400000|2021-07-20 23:40:00|63161.4|63141.4|63161.6|63141.6|63166.9|63146.9|63160.1|63140.1|253
1626824700000|2021-07-20 23:45:00|63161.5|63141.5|63158.3|63138.3|63162.8|63142.8|63156.7|63136.7|311
1626825000000|2021-07-20 23:50:00|63158.6|63138.6|63152.5|63132.5|63160.1|63140.1|63149.4|63129.4|286
1626825300000|2021-07-20 23:55:00|63151.4|63131.4|63147.1|63127.1|63152.5|63132.5|63144|63124|317
1626825600000|2021-07-21 00:00:00|63147.2|63127.2|63150.1|63130.1|63151.9|63131.9|63140.2|63120.2|576
1626825900000|2021-07-21 00:05:00|63149.4|63129.4|63161|63141|63161.9|63141.9|63149.1|63129.1|433
1626826200000|2021-07-21 00:10:00|63160.9|63140.9|63148.6|63128.6|63161.3|63141.3|63147.5|63127.5|439
1626826500000|2021-07-21 00:15:00|63149.1|63129.1|63142.7|63122.7|63155|63135|63142.5|63122.5|451
1626826800000|2021-07-21 00:20:00|63142.8|63122.8|63140.5|63120.5|63147.2|63127.2|63138.1|63118.1|393
1626827100000|2021-07-21 00:25:00|63140.6|63120.6|63139.2|63119.2|63142.4|63122.4|63138.2|63118.2|389
1626827400000|2021-07-21 00:30:00|63138.9|63118.9|63148.6|63128.6|63149.4|63129.4|63138.6|63118.6|374
1626827700000|2021-07-21 00:35:00|63148.2|63128.2|63157|63137|63157.7|63137.7|63148.1|63128.1|411
1626828000000|2021-07-21 00:40:00|63157.1|63137.1|63156.8|63136.8|63160.5|63140.5|63149.4|63129.4|572
1626828300000|2021-07-21 00:45:00|63156.7|63136.7|63150.4|63130.4|63159.3|63139.3|63141.6|63121.6|560
1626828600000|2021-07-21 00:50:00|63149.9|63129.9|63151.3|63131.3|63156.5|63136.5|63148.7|63128.7|531
1626828900000|2021-07-21 00:55:00|63152.3|63132.3|63154.8|63134.8|63160.6|63140.6|63152.3|63132.3|537
1626829200000|2021-07-21 01:00:00|63154.9|63134.9|63166.1|63146.1|63167.7|63147.7|63152.1|63132.1|632
1626829500000|2021-07-21 01:05:00|63166.5|63146.5|63176.2|63156.2|63179.7|63159.7|63165.9|63145.9|542
1626829800000|2021-07-21 01:10:00|63176.5|63156.5|63176.9|63156.9|63179.5|63159.5|63174.3|63154.3|564
1626830100000|2021-07-21 01:15:00|63177.1|63157.1|63176.6|63156.6|63185.1|63165.1|63173.7|63153.7|531
1626830400000|2021-07-21 01:20:00|63176.5|63156.5|63168.5|63148.5|63179.1|63159.1|63164.8|63144.8|500
1626830700000|2021-07-21 01:25:00|63168.6|63148.6|63166.2|63146.2|63169.1|63149.1|63162.5|63142.5|349
1626831000000|2021-07-21 01:30:00|63166.8|63146.8|63172.7|63152.7|63181.9|63161.9|63164.9|63144.9|588
1626831300000|2021-07-21 01:35:00|63171.2|63151.2|63170.6|63150.6|63174.2|63154.2|63165.6|63145.6|559
1626831600000|2021-07-21 01:40:00|63170.8|63150.8|63175.3|63155.3|63175.8|63155.8|63164.5|63144.5|637
1626831900000|2021-07-21 01:45:00|63175|63155|63177.1|63157.1|63181.7|63161.7|63169.1|63149.1|615
1626832200000|2021-07-21 01:50:00|63176.9|63156.9|63183.5|63163.5|63184.4|63164.4|63174.8|63154.8|546
1626832500000|2021-07-21 01:55:00|63182.8|63162.8|63178.6|63158.6|63186.9|63166.9|63176.6|63156.6|565
1626832800000|2021-07-21 02:00:00|63178.5|63158.5|63186.6|63166.6|63186.9|63166.9|63178.4|63158.4|567
1626833100000|2021-07-21 02:05:00|63186.8|63166.8|63194.7|63174.7|63197.8|63177.8|63184.3|63164.3|572
1626833400000|2021-07-21 02:10:00|63193.4|63173.4|63188|63168|63199.7|63179.7|63188|63168|653
1626833700000|2021-07-21 02:15:00|63188.7|63168.7|63192.9|63172.9|63193.3|63173.3|63185.5|63165.5|576
1626834000000|2021-07-21 02:20:00|63192.8|63172.8|63199.8|63179.8|63199.8|63179.8|63187.5|63167.5|548
1626834300000|2021-07-21 02:25:00|63199.4|63179.4|63202.8|63182.8|63207.5|63187.5|63197.4|63177.4|598
1626834600000|2021-07-21 02:30:00|63203.5|63183.5|63205.5|63185.5|63208.4|63188.4|63198.9|63178.9|686
1626834900000|2021-07-21 02:35:00|63205.8|63185.8|63200.8|63180.8|63206.1|63186.1|63196.3|63176.3|625
1626835200000|2021-07-21 02:40:00|63201|63181|63200.4|63180.4|63201|63181|63195.6|63175.6|568
1626835500000|2021-07-21 02:45:00|63200.6|63180.6|63193.3|63173.3|63202.3|63182.3|63192.7|63172.7|583
1626835800000|2021-07-21 02:50:00|63193.4|63173.4|63198.5|63178.5|63199.9|63179.9|63192.1|63172.1|566
1626836100000|2021-07-21 02:55:00|63198.8|63178.8|63193.6|63173.6|63199.2|63179.2|63193|63173|494
1626836400000|2021-07-21 03:00:00|63194.4|63174.4|63196.9|63176.9|63200.7|63180.7|63192.7|63172.7|578
1626836700000|2021-07-21 03:05:00|63196|63176|63199.3|63179.3|63201.6|63181.6|63194.8|63174.8|492
1626837000000|2021-07-21 03:10:00|63199.6|63179.6|63196.6|63176.6|63200.8|63180.8|63194.7|63174.7|421
1626837300000|2021-07-21 03:15:00|63195.4|63175.4|63196.3|63176.3|63198.5|63178.5|63193.9|63173.9|452
1626837600000|2021-07-21 03:20:00|63196|63176|63182.7|63162.7|63198|63178|63180.9|63160.9|614
1626837900000|2021-07-21 03:25:00|63183.2|63163.2|63173.3|63153.3|63184.5|63164.5|63169|63149|500
1626838200000|2021-07-21 03:30:00|63173.4|63153.4|63173.8|63153.8|63175.1|63155.1|63169.4|63149.4|458
1626838500000|2021-07-21 03:35:00|63173.7|63153.7|63175.4|63155.4|63178.2|63158.2|63170.3|63150.3|427
1626838800000|2021-07-21 03:40:00|63175.3|63155.3|63174.8|63154.8|63177.7|63157.7|63173|63153|353
1626839100000|2021-07-21 03:45:00|63174.9|63154.9|63177.4|63157.4|63180.6|63160.6|63174.1|63154.1|390
1626839400000|2021-07-21 03:50:00|63177.7|63157.7|63182.5|63162.5|63186.7|63166.7|63176.5|63156.5|385
1626839700000|2021-07-21 03:55:00|63182.2|63162.2|63181.4|63161.4|63182.8|63162.8|63175.8|63155.8|413
1626840000000|2021-07-21 04:00:00|63181.6|63161.6|63187.3|63167.3|63189.6|63169.6|63181.5|63161.5|488
1626840300000|2021-07-21 04:05:00|63187.6|63167.6|63185.8|63165.8|63189.1|63169.1|63184.6|63164.6|445
1626840600000|2021-07-21 04:10:00|63186|63166|63185.6|63165.6|63187.1|63167.1|63183.7|63163.7|332
1626840900000|2021-07-21 04:15:00|63185.7|63165.7|63187.4|63167.4|63188.5|63168.8|63183.8|63164.4|337
1626841200000|2021-07-21 04:20:00|63186.8|63166.8|63188.3|63168.3|63192|63172|63185.9|63165.9|349
1626841500000|2021-07-21 04:25:00|63188.7|63168.7|63192.6|63172.6|63193.9|63173.9|63186.8|63166.8|377
1626841800000|2021-07-21 04:30:00|63192.7|63172.7|63191.4|63171.4|63199.8|63179.8|63191.4|63171.4|379
1626842100000|2021-07-21 04:35:00|63192.9|63172.9|63190|63170|63193.6|63173.6|63188.5|63168.5|285
1626842400000|2021-07-21 04:40:00|63189.7|63169.7|63195.4|63175.4|63197.4|63177.4|63189.1|63169.1|388
1626842700000|2021-07-21 04:45:00|63195.3|63175.3|63198.7|63178.7|63203|63183|63193.8|63173.8|426
1626843000000|2021-07-21 04:50:00|63199.1|63179.1|63195.6|63175.6|63199.9|63179.9|63191.9|63171.9|366
1626843300000|2021-07-21 04:55:00|63195.5|63175.5|63195.1|63175.1|63196.2|63176.9|63188.6|63168.6|460
1626843600000|2021-07-21 05:00:00|63195.6|63175.6|63185.9|63165.9|63195.6|63175.6|63178.1|63158.7|568
1626843900000|2021-07-21 05:05:00|63185.7|63165.7|63191.7|63171.7|63193.5|63175.9|63180.5|63163.1|536
1626844200000|2021-07-21 05:10:00|63191.6|63171.6|63189.2|63169.2|63195|63177.1|63186.8|63167.9|428
1626844500000|2021-07-21 05:15:00|63189.4|63169.4|63187.4|63167.4|63191.9|63173.3|63184.4|63165.4|368
1626844800000|2021-07-21 05:20:00|63187.3|63167.3|63180.5|63165.5|63189.1|63170.2|63180.5|63162.2|418
1626845100000|2021-07-21 05:25:00|63180.7|63165.7|63182.3|63162.3|63185.4|63166.1|63178|63159.3|338
1626845400000|2021-07-21 05:30:00|63180.1|63160.1|63183.6|63163.6|63184.5|63167.6|63173.5|63156.9|518
1626845700000|2021-07-21 05:35:00|63184|63164|63189.5|63174.5|63194.9|63177.6|63180.4|63162.8|559
1626846000000|2021-07-21 05:40:00|63189.2|63174.2|63197.5|63177.5|63198.7|63181.6|63187.5|63169.4|573
1626846300000|2021-07-21 05:45:00|63197.6|63177.6|63202.3|63182.3|63204.6|63187.2|63195.5|63177.1|492
1626846600000|2021-07-21 05:50:00|63202.1|63182.1|63213.4|63193.4|63216.5|63198.4|63196.4|63179.2|652
1626846900000|2021-07-21 05:55:00|63213.5|63193.5|63223.5|63203.5|63227|63210.1|63212.2|63193|549
1626847200000|2021-07-21 06:00:00|63223.8|63203.8|63228.1|63208.1|63229.9|63212.7|63211.7|63194.5|798
1626847500000|2021-07-21 06:05:00|63228.2|63208.2|63242.3|63222.3|63246.1|63228.5|63223.3|63205.1|776
1626847800000|2021-07-21 06:10:00|63241.9|63221.9|63235.6|63215.6|63249.9|63231.9|63225.7|63208|827
1626848100000|2021-07-21 06:15:00|63235.7|63215.7|63242.4|63222.4|63248|63229.4|63227|63209.6|733
1626848400000|2021-07-21 06:20:00|63242.6|63222.6|63254.9|63234.9|63255.1|63236.9|63239.7|63221.7|680
1626848700000|2021-07-21 06:25:00|63255.4|63235.4|63244.2|63229.2|63258.1|63240.6|63240.9|63224.4|724
1626849000000|2021-07-21 06:30:00|63244.1|63229.1|63246.9|63231.9|63254.9|63239.9|63240.2|63224.2|781
1626849300000|2021-07-21 06:35:00|63247|63232|63232.9|63217.9|63248.6|63233.6|63232.9|63216.8|655
1626849600000|2021-07-21 06:40:00|63232|63217|63246.8|63231.8|63249.3|63233|63223.1|63206.5|790
1626849900000|2021-07-21 06:45:00|63246.6|63231.6|63253.8|63233.8|63255|63238.5|63236.4|63220.3|783
1626850200000|2021-07-21 06:50:00|63254.1|63234.1|63236|63221|63254.1|63236.4|63231.7|63214.6|794
1626850500000|2021-07-21 06:55:00|63235.9|63220.9|63239.9|63224.9|63243.6|63228.6|63223.1|63208.1|785
1626850800000|2021-07-21 07:00:00|63240.4|63225.4|63247.7|63232.7|63258.9|63243.6|63237.4|63220.7|922
1626851100000|2021-07-21 07:05:00|63248.5|63233.5|63269.1|63254.1|63282.3|63264.5|63248|63233|908
1626851400000|2021-07-21 07:10:00|63269.3|63254.3|63274.9|63259.9|63291.4|63274|63267.7|63252.7|928
1626851700000|2021-07-21 07:15:00|63274.6|63259.6|63272.1|63257.1|63289.1|63274|63270.1|63254.3|859
1626852000000|2021-07-21 07:20:00|63271.8|63256.8|63264.4|63249.4|63274|63259|63258.1|63241.9|726
1626852300000|2021-07-21 07:25:00|63264.1|63249.1|63283.6|63268.6|63288.1|63273.1|63251.2|63236.2|855
1626852600000|2021-07-21 07:30:00|63284.1|63269.1|63292.9|63277.9|63304.5|63289.5|63280.7|63265.7|855
1626852900000|2021-07-21 07:35:00|63291.6|63276.6|63280.5|63265.5|63295.8|63280.8|63272.6|63257.6|778
1626853200000|2021-07-21 07:40:00|63280.4|63265.4|63281.3|63266.3|63287.6|63272.6|63268.6|63253.6|794
1626853500000|2021-07-21 07:45:00|63281.1|63266.1|63276.2|63261.2|63294.4|63279.4|63271|63256|822
1626853800000|2021-07-21 07:50:00|63276.3|63261.3|63253.4|63238.4|63278.2|63263.2|63242.4|63227|852
1626854100000|2021-07-21 07:55:00|63253.5|63238.5|63253.1|63238.1|63263|63248|63249.4|63233.9|815
1626854400000|2021-07-21 08:00:00|63253.7|63238.7|63272.8|63257.8|63279.4|63260.5|63252.1|63237.1|761
1626854700000|2021-07-21 08:05:00|63272.9|63257.9|63286.8|63271.8|63293.1|63278.1|63267|63252|723
1626855000000|2021-07-21 08:10:00|63286.7|63271.7|63278.8|63263.8|63288.5|63273.5|63271.8|63256.8|782
1626855300000|2021-07-21 08:15:00|63278.6|63263.6|63269.4|63254.4|63289.7|63273.1|63265.4|63250.4|739
1626855600000|2021-07-21 08:20:00|63269.7|63254.7|63242.9|63227.9|63276.2|63259.1|63235.5|63220.5|791
1626855900000|2021-07-21 08:25:00|63243.2|63228.2|63242.9|63227.9|63252.9|63237.9|63237|63218.7|880
1626856200000|2021-07-21 08:30:00|63243|63228|63207.4|63192.4|63244.1|63229.1|63207.4|63192.4|864
1626856500000|2021-07-21 08:35:00|63207.8|63192.8|63199.7|63184.7|63214.2|63198.8|63196.2|63181.2|877
1626856800000|2021-07-21 08:40:00|63199.1|63184.1|63185.4|63170.4|63201.9|63185.7|63179.8|63164.8|755
1626857100000|2021-07-21 08:45:00|63184.9|63169.9|63162|63147|63187.2|63172.2|63157.5|63141.3|884
1626857400000|2021-07-21 08:50:00|63160.2|63145.2|63148|63133|63164.7|63149.7|63147.1|63132.1|894
1626857700000|2021-07-21 08:55:00|63147.7|63132.7|63155.4|63140.4|63160.7|63144.8|63139.8|63124.8|835
1626858000000|2021-07-21 09:00:00|63154.7|63139.7|63176.3|63161.3|63181.3|63164.6|63154.6|63139.6|818
1626858300000|2021-07-21 09:05:00|63175.8|63160.8|63175.7|63160.7|63179.3|63164.3|63166.6|63149.8|726
1626858600000|2021-07-21 09:10:00|63175.4|63160.4|63178.4|63163.4|63181|63164.6|63172.1|63157.1|590
1626858900000|2021-07-21 09:15:00|63178.3|63163.3|63177.2|63162.2|63185.2|63167.3|63173.4|63158.4|659
1626859200000|2021-07-21 09:20:00|63177.5|63162.5|63163.8|63148.8|63183.3|63166|63160.4|63145.4|720
1626859500000|2021-07-21 09:25:00|63163.7|63148.7|63157.7|63142.7|63166.6|63150.5|63150.1|63135.1|636
1626859800000|2021-07-21 09:30:00|63157.8|63142.8|63171.2|63156.2|63176.4|63161.4|63153.1|63138.1|728
1626860100000|2021-07-21 09:35:00|63171.1|63156.1|63173.6|63158.6|63185.2|63170.2|63169.7|63154.7|745
1626860400000|2021-07-21 09:40:00|63172.8|63157.8|63183.6|63168.6|63184.5|63169.5|63172.8|63157.8|738
1626860700000|2021-07-21 09:45:00|63183.4|63168.4|63198|63183|63200.3|63185.3|63183|63168|716
1626861000000|2021-07-21 09:50:00|63197.8|63182.8|63213|63198|63213.4|63198.4|63194.1|63179.1|794
1626861300000|2021-07-21 09:55:00|63213.3|63198.3|63187.3|63172.3|63214.9|63199.9|63185|63170|662
1626861600000|2021-07-21 10:00:00|63187.1|63172.1|63187.3|63172.3|63191.5|63176.5|63179|63164|695
1626861900000|2021-07-21 10:05:00|63185.5|63170.5|63173.6|63158.6|63188.3|63172.5|63170.5|63155.5|684
1626862200000|2021-07-21 10:10:00|63173.5|63158.5|63177|63162|63182.6|63167.6|63171|63156|733
1626862500000|2021-07-21 10:15:00|63176.8|63161.8|63167.4|63152.4|63179.7|63164.7|63159.9|63144.9|799
1626862800000|2021-07-21 10:20:00|63167.7|63152.7|63179.3|63164.3|63181.8|63166.8|63167.3|63152.3|707
1626863100000|2021-07-21 10:25:00|63179.7|63164.7|63184.3|63169.3|63194.2|63179.2|63172|63157|685
1626863400000|2021-07-21 10:30:00|63185.5|63170.5|63189.1|63174.1|63192.9|63177.9|63182.6|63167.6|679
1626863700000|2021-07-21 10:35:00|63189.5|63174.5|63197.9|63182.9|63197.9|63182.9|63181.2|63166.2|599
1626864000000|2021-07-21 10:40:00|63196.9|63181.9|63198.5|63183.5|63200.9|63185.9|63187.1|63172.1|697
1626864300000|2021-07-21 10:45:00|63198.8|63183.8|63185.9|63170.9|63201.3|63186.3|63185.5|63170.5|641
1626864600000|2021-07-21 10:50:00|63186.6|63171.6|63196.1|63181.1|63201.5|63186.5|63183.9|63168.9|637
1626864900000|2021-07-21 10:55:00|63196.2|63181.2|63194.3|63179.3|63205.7|63190.7|63193.6|63178.6|658
1626865200000|2021-07-21 11:00:00|63194.9|63179.9|63191.9|63176.9|63203.2|63186.8|63181|63166|820
1626865500000|2021-07-21 11:05:00|63192.2|63177.2|63203.4|63188.4|63204.3|63189.3|63191.6|63176.6|598
1626865800000|2021-07-21 11:10:00|63203.3|63188.3|63194.3|63179.3|63203.3|63188.3|63190.2|63175.2|604
1626866100000|2021-07-21 11:15:00|63192.6|63177.6|63195.5|63180.5|63201.1|63186.1|63190.9|63175.9|604
1626866400000|2021-07-21 11:20:00|63195.4|63180.4|63198.9|63183.9|63200.4|63185.4|63189.5|63174.5|681
1626866700000|2021-07-21 11:25:00|63198.6|63183.6|63188|63173|63210.4|63195.4|63187.6|63172.6|743
1626867000000|2021-07-21 11:30:00|63187.9|63172.9|63170.4|63155.4|63188|63173|63168.8|63153.8|661
1626867300000|2021-07-21 11:35:00|63170.3|63155.3|63180.6|63165.6|63180.7|63165.7|63160.3|63145.3|716
1626867600000|2021-07-21 11:40:00|63180.5|63165.5|63186.2|63171.2|63189.1|63174.1|63177.5|63162.5|721
1626867900000|2021-07-21 11:45:00|63186|63171|63194|63179|63201.4|63186.4|63182.7|63167.7|691
1626868200000|2021-07-21 11:50:00|63194.6|63179.6|63211.3|63196.3|63212.2|63197.2|63192|63177|715
1626868500000|2021-07-21 11:55:00|63210.9|63195.9|63202.4|63187.4|63217.2|63202.2|63192.5|63177.5|863
1626868800000|2021-07-21 12:00:00|63202.8|63187.8|63219.9|63204.9|63224.9|63209.9|63201.8|63186.8|802
1626869100000|2021-07-21 12:05:00|63219.5|63204.5|63200.9|63185.9|63223|63208|63200.7|63185.7|787
1626869400000|2021-07-21 12:10:00|63201|63186|63196.4|63181.4|63205.6|63190.6|63195.1|63180.1|773
1626869700000|2021-07-21 12:15:00|63196.6|63181.6|63225.4|63210.4|63227.4|63212.4|63191.3|63176.3|792
1626870000000|2021-07-21 12:20:00|63225.2|63210.2|63215.7|63200.7|63227.5|63212.5|63210.4|63195.4|793
1626870300000|2021-07-21 12:25:00|63215.8|63200.8|63203.5|63188.5|63217.6|63202.6|63199.2|63184.2|703
1626870600000|2021-07-21 12:30:00|63203.8|63188.8|63215.7|63200.7|63216|63201|63201|63186|779
1626870900000|2021-07-21 12:35:00|63215.5|63200.5|63237.5|63222.5|63241.2|63226.2|63215|63200|732
1626871200000|2021-07-21 12:40:00|63237.7|63222.7|63241.8|63226.8|63248.2|63233.2|63230|63215|798
1626871500000|2021-07-21 12:45:00|63242.3|63227.3|63258.4|63243.4|63260.6|63244.4|63242.2|63227.2|854
1626871800000|2021-07-21 12:50:00|63258.7|63243.7|63235.1|63220.1|63260.6|63245.6|63215.5|63200.5|800
1626872100000|2021-07-21 12:55:00|63235|63220|63226.6|63211.6|63247.8|63232.8|63221.4|63206.4|806
1626872400000|2021-07-21 13:00:00|63228.8|63213.8|63209.2|63194.2|63232.2|63217.2|63207.4|63192.4|917
1626872700000|2021-07-21 13:05:00|63209.8|63194.8|63218.4|63203.4|63219.4|63204.4|63196.3|63181.3|770
1626873000000|2021-07-21 13:10:00|63218.6|63203.6|63220.9|63205.9|63223.2|63208.2|63214.7|63199.7|697
1626873300000|2021-07-21 13:15:00|63221|63206|63230.9|63215.9|63247.2|63231.6|63211.1|63196.1|816
1626873600000|2021-07-21 13:20:00|63233.6|63213.6|63226.9|63211.9|63237.8|63222.8|63224.5|63209.5|732
1626873900000|2021-07-21 13:25:00|63227.6|63212.6|63233.4|63218.4|63234.2|63219.2|63217.8|63202.8|754
1626874200000|2021-07-21 13:30:00|63237.1|63222.1|63220.3|63205.3|63244|63229|63217.5|63202.5|734
1626874500000|2021-07-21 13:35:00|63219.8|63204.8|63176.2|63161.2|63221.5|63206.5|63176.2|63161.2|712
1626874800000|2021-07-21 13:40:00|63176.5|63161.5|63139.5|63124.5|63181.2|63166.2|63136.9|63118.4|720
1626875100000|2021-07-21 13:45:00|63139|63124|63130.9|63115.9|63143.6|63128.6|63130.4|63115.4|741
1626875400000|2021-07-21 13:50:00|63131.3|63116.3|63115.2|63100.2|63131.3|63116.3|63105.6|63090.6|726
1626875700000|2021-07-21 13:55:00|63115|63100|63113.2|63098.2|63125.3|63110.3|63107.1|63092.1|712
1626876000000|2021-07-21 14:00:00|63113.9|63098.9|63129.1|63114.1|63141.9|63126.9|63113.2|63098.2|742
1626876300000|2021-07-21 14:05:00|63128.1|63113.1|63119.8|63104.8|63128.1|63113.1|63108.9|63093.9|695
1626876600000|2021-07-21 14:10:00|63119.9|63104.9|63128.7|63113.7|63129.3|63114.3|63103.7|63088.7|686
1626876900000|2021-07-21 14:15:00|63127.4|63112.4|63123|63108|63133.1|63118.1|63114.4|63099.4|685
1626877200000|2021-07-21 14:20:00|63122.9|63107.9|63116.1|63101.1|63123.4|63108.4|63101.2|63086.2|672
1626877500000|2021-07-21 14:25:00|63116.4|63101.4|63104.1|63089.1|63117.5|63102.5|63076.9|63061.9|858
1626877800000|2021-07-21 14:30:00|63102.9|63087.9|63102|63087|63112.9|63097.9|63080.4|63065.4|1005
1626878100000|2021-07-21 14:35:00|63102.4|63087.4|63079.6|63064.6|63102.4|63087.4|63074.9|63059.4|914
1626878400000|2021-07-21 14:40:00|63079.9|63064.9|63069.8|63054.8|63095.7|63078.3|63062.7|63046.3|893
1626878700000|2021-07-21 14:45:00|63070|63055|63069.2|63054.2|63078.2|63062.9|63054.4|63037.6|934
1626879000000|2021-07-21 14:50:00|63068.7|63053.7|63103.2|63088.2|63116.4|63101.1|63068.7|63053.7|957
1626879300000|2021-07-21 14:55:00|63103.4|63088.4|63100.8|63085.8|63127.2|63112.2|63098.4|63083.4|970
1626879600000|2021-07-21 15:00:00|63102.3|63087.3|63104.6|63089.6|63119.9|63104.9|63096.8|63081.8|948
1626879900000|2021-07-21 15:05:00|63104.5|63089.5|63093.8|63078.8|63107.1|63092.1|63082.6|63067.6|764
1626880200000|2021-07-21 15:10:00|63094.3|63079.3|63098|63083|63102.7|63087.7|63085.3|63070.3|784
1626880500000|2021-07-21 15:15:00|63097.7|63082.7|63075.4|63060.4|63100.3|63085.3|63073.7|63058.7|865
1626880800000|2021-07-21 15:20:00|63077|63062|63051.3|63031.3|63079.6|63064.6|63044.9|63029.9|776
1626881100000|2021-07-21 15:25:00|63050|63035|63037.8|63022.8|63061|63046|63027.5|63008.3|906
1626881400000|2021-07-21 15:30:00|63037.9|63022.9|63066.7|63051.7|63072.7|63055.8|63034.2|63019.2|866
1626881700000|2021-07-21 15:35:00|63067.7|63052.7|63066.6|63051.6|63072.3|63057.3|63059.7|63044.7|785
1626882000000|2021-07-21 15:40:00|63066.7|63051.7|63053|63033|63067.1|63052.1|63047.4|63032.4|788
1626882300000|2021-07-21 15:45:00|63053.4|63033.4|63051.8|63036.8|63053.6|63037.6|63044.4|63029.4|797
1626882600000|2021-07-21 15:50:00|63051.7|63036.7|63070.7|63055.7|63071.7|63056.7|63046.9|63031.9|797
1626882900000|2021-07-21 15:55:00|63070.8|63055.8|63054.6|63039.6|63076.9|63061.9|63054|63039|758
1626883200000|2021-07-21 16:00:00|63054.3|63039.3|63058.3|63043.3|63067|63050.2|63051.8|63034.2|806
1626883500000|2021-07-21 16:05:00|63058.2|63043.2|63082|63067|63085.3|63069.3|63057|63042|705
1626883800000|2021-07-21 16:10:00|63082.1|63067.1|63094.1|63074.1|63096.8|63079.5|63081.6|63066.6|753
1626884100000|2021-07-21 16:15:00|63094|63074|63093|63078|63101.3|63083|63086.3|63068.9|675
1626884400000|2021-07-21 16:20:00|63092.9|63077.9|63090.4|63075.4|63100.4|63082.5|63087.7|63070.2|695
1626884700000|2021-07-21 16:25:00|63090.1|63075.1|63079|63064|63090.3|63075.3|63078.3|63062.8|683
1626885000000|2021-07-21 16:30:00|63079.3|63064.3|63092.4|63077.4|63095|63078.3|63077.8|63062.8|597
1626885300000|2021-07-21 16:35:00|63092.5|63077.5|63097|63082|63103.5|63083.5|63082.6|63066.4|634
1626885600000|2021-07-21 16:40:00|63099.7|63079.7|63098.8|63078.8|63102.4|63084.7|63089.1|63073.8|582
1626885900000|2021-07-21 16:45:00|63098.9|63078.9|63084.7|63064.7|63099|63081.1|63081.3|63063.8|737
1626886200000|2021-07-21 16:50:00|63084.3|63064.3|63072.3|63057.3|63086.2|63068.2|63068.7|63048.9|685
1626886500000|2021-07-21 16:55:00|63072.7|63057.7|63081.5|63066.5|63085.6|63067.4|63069.3|63052.3|724
1626886800000|2021-07-21 17:00:00|63080.9|63065.9|63076.2|63056.2|63092|63072|63069.5|63050.9|919
1626887100000|2021-07-21 17:05:00|63076.6|63056.6|63062|63042|63083.6|63063.6|63059.5|63039.5|842
1626887400000|2021-07-21 17:10:00|63062.7|63042.7|63065.5|63045.5|63069.2|63049.8|63057.3|63039.4|763
1626887700000|2021-07-21 17:15:00|63065.6|63045.6|63070.3|63050.3|63073.5|63055|63058.5|63041.2|661
1626888000000|2021-07-21 17:20:00|63070.5|63050.5|63051.7|63031.7|63071.9|63053.7|63045.7|63027.2|748
1626888300000|2021-07-21 17:25:00|63051.5|63031.5|63062|63047|63064.8|63047|63048|63030|656
1626888600000|2021-07-21 17:30:00|63064.7|63044.7|63048.7|63033.7|63064.8|63047.3|63048.7|63030.9|622
1626888900000|2021-07-21 17:35:00|63048.8|63033.8|63058.2|63038.2|63059.8|63042.2|63044.3|63027.7|609
1626889200000|2021-07-21 17:40:00|63058.1|63038.1|63062.5|63042.5|63064.7|63046.4|63054.3|63036.8|631
1626889500000|2021-07-21 17:45:00|63062.3|63042.3|63059.2|63039.2|63065.3|63045.3|63055.6|63037.8|486
1626889800000|2021-07-21 17:50:00|63059.1|63039.1|63061.8|63041.8|63063|63045.1|63051.8|63033.7|498
1626890100000|2021-07-21 17:55:00|63062.5|63042.5|63069.1|63049.1|63073.4|63055|63060.6|63041.9|570
1626890400000|2021-07-21 18:00:00|63069|63049|63067.3|63052.3|63080|63062.8|63063.7|63046.4|597
1626890700000|2021-07-21 18:05:00|63066.7|63051.7|63078.9|63063.9|63083.6|63064.4|63066.1|63051.1|498
1626891000000|2021-07-21 18:10:00|63078.7|63063.7|63069.8|63049.8|63082.6|63065|63066.3|63048.6|503
1626891300000|2021-07-21 18:15:00|63069.6|63049.6|63075.1|63060.1|63075.3|63060.3|63066.2|63047|473
1626891600000|2021-07-21 18:20:00|63075.3|63060.3|63069.8|63054.8|63076.8|63060.4|63068.8|63051.6|473
1626891900000|2021-07-21 18:25:00|63069.7|63054.7|63070.4|63055.4|63074|63057.9|63067.2|63049.9|474
1626892200000|2021-07-21 18:30:00|63071.3|63056.3|63074.9|63054.9|63075.1|63057.9|63067|63050|541
1626892500000|2021-07-21 18:35:00|63075|63055|63063.1|63048.1|63075.3|63057.7|63061.2|63043.8|472
1626892800000|2021-07-21 18:40:00|63063.2|63048.2|63072.7|63057.7|63076.4|63061.4|63062.6|63045.1|460
1626893100000|2021-07-21 18:45:00|63073.3|63058.3|63058.7|63043.7|63073.6|63058.6|63058.7|63043.7|515
1626893400000|2021-07-21 18:50:00|63058.6|63043.6|63048.2|63033.2|63061.6|63044.3|63045.1|63025.2|605
1626893700000|2021-07-21 18:55:00|63048.3|63033.3|63046.8|63026.8|63054|63039|63040.9|63023.5|669
1626894000000|2021-07-21 19:00:00|63044.3|63029.3|63050.9|63035.9|63054.1|63036.8|63044.1|63026.6|543
1626894300000|2021-07-21 19:05:00|63051|63036|63049.5|63029.5|63054.6|63037.2|63043.1|63025.9|438
1626894600000|2021-07-21 19:10:00|63049.4|63029.4|63035.1|63020.1|63051.8|63033.9|63034.2|63017.5|554
1626894900000|2021-07-21 19:15:00|63035.4|63020.4|63024.7|63009.7|63041.2|63024.1|63024.5|63009.5|652
1626895200000|2021-07-21 19:20:00|63025.3|63010.3|63021.6|63006.6|63030|63014.3|63019.2|63001.7|486
1626895500000|2021-07-21 19:25:00|63021.5|63006.5|63029.5|63009.5|63030.4|63012.1|63018.8|63001.1|506
1626895800000|2021-07-21 19:30:00|63030.3|63010.3|63030.2|63010.2|63031.2|63013.8|63025.8|63007|469
1626896100000|2021-07-21 19:35:00|63030.6|63010.6|63043.2|63023.2|63043.3|63025.7|63027.8|63009.9|560
1626896400000|2021-07-21 19:40:00|63043.1|63023.1|63034|63014|63043.4|63025.9|63028.8|63010.7|575
1626896700000|2021-07-21 19:45:00|63034.4|63014.4|63045.7|63025.7|63046.3|63028.7|63034.2|63014.2|496
1626897000000|2021-07-21 19:50:00|63045.6|63025.6|63044.9|63024.9|63049.1|63031.9|63038.3|63020|659
1626897300000|2021-07-21 19:55:00|63045.1|63025.1|63044.6|63024.6|63051.9|63034.2|63040.7|63021.1|695
1626897600000|2021-07-21 20:00:00|63044.9|63024.9|63048.5|63028.5|63050.4|63030.4|63044.9|63024.9|489
1626897900000|2021-07-21 20:05:00|63049|63029|63051.9|63031.9|63052.7|63032.7|63045|63025|372
1626898200000|2021-07-21 20:10:00|63051.7|63031.7|63066.9|63046.9|63068.1|63048.1|63051.1|63031.1|335
1626898500000|2021-07-21 20:15:00|63066.8|63046.8|63074.2|63054.2|63075.1|63055.1|63063.5|63043.5|478
1626898800000|2021-07-21 20:20:00|63074|63054|63078.1|63058.1|63083.7|63063.7|63070.5|63050.5|425
1626899100000|2021-07-21 20:25:00|63077.9|63057.9|63089|63069|63089.4|63069.4|63070.4|63050.4|539
1626899400000|2021-07-21 20:30:00|63089.9|63069.9|63081.9|63061.9|63090.4|63070.4|63078.5|63058.5|391
1626899700000|2021-07-21 20:35:00|63081.7|63061.7|63072|63052|63085.9|63065.9|63070.9|63050.9|366
1626900000000|2021-07-21 20:40:00|63071.9|63051.9|63066.4|63046.4|63073.9|63053.9|63064.5|63044.5|545
1626900300000|2021-07-21 20:45:00|63066.6|63046.6|63075.2|63055.2|63076|63056|63066.6|63046.6|1037
1626900600000|2021-07-21 20:50:00|63075|63055|63080|63060|63082.5|63062.5|63069.3|63049.3|734
1626900900000|2021-07-21 20:55:00|63078.8|63058.8|63087.1|63034.9|63087.6|63062.8|63073|63034.2|301
1626901200000|2021-07-21 21:00:00|63086.4|63033.6|63108.6|63027|63109.9|63059.6|63051.7|63015.8|81
1626901500000|2021-07-21 21:05:00|63135.1|63043.1|63113.2|63044.5|63135.1|63063.3|63077.9|63020.6|172
1626901800000|2021-07-21 21:10:00|63095.9|63049.7|63115.2|63030|63122.6|63049.7|63095.8|63024|82
1626902100000|2021-07-21 21:15:00|63112.2|63041.7|63115.5|63051.8|63118.4|63064.6|63085.1|63025.6|107
1626902400000|2021-07-21 21:20:00|63114.9|63047.7|63110.2|63045.2|63116.8|63061.9|63077.8|63031.3|195
1626902700000|2021-07-21 21:25:00|63109.3|63045.8|63101|63048|63114|63064.7|63098.2|63040.1|116
1626903000000|2021-07-21 21:30:00|63096.4|63059.6|63103.6|63059.4|63112.9|63067.5|63086.9|63047.8|103
1626903300000|2021-07-21 21:35:00|63101.6|63062.3|63079.5|63050.3|63102.2|63062.3|63076.1|63045.4|166
1626903600000|2021-07-21 21:40:00|63078.2|63052|63060.4|63033.5|63079.8|63055.8|63057.2|63026.7|228
1626903900000|2021-07-21 21:45:00|63064.5|63035.1|63069.1|63038.4|63072.8|63042.7|63056.9|63027.8|149
1626904200000|2021-07-21 21:50:00|63061.8|63040.6|63075.9|63038.6|63081|63044.8|63060.3|63034.6|145
1626904500000|2021-07-21 21:55:00|63068.8|63041|63073.5|63040.4|63079.2|63046.2|63062.5|63037|163
1626904800000|2021-07-21 22:00:00|63074.6|63041.8|63067.7|63047.7|63074.6|63052|63062|63041.8|292
1626905100000|2021-07-21 22:05:00|63065.7|63045.7|63070.5|63050.5|63071|63051|63060.6|63040.6|226
1626905400000|2021-07-21 22:10:00|63071|63051|63068.4|63048.4|63071|63051|63066.3|63046.3|183
1626905700000|2021-07-21 22:15:00|63068.2|63048.2|63065.6|63045.6|63068.6|63048.6|63065.4|63045.4|152
1626906000000|2021-07-21 22:20:00|63065.3|63045.3|63065.2|63045.2|63068.4|63048.4|63061.3|63041.3|203
1626906300000|2021-07-21 22:25:00|63065.3|63045.3|63067.4|63047.4|63067.6|63047.6|63064.2|63044.2|144
1626906600000|2021-07-21 22:30:00|63067.6|63047.6|63064.2|63044.2|63067.6|63047.6|63062|63042|223
1626906900000|2021-07-21 22:35:00|63064.5|63044.5|63069.7|63049.7|63071|63051|63064.5|63044.5|129
1626907200000|2021-07-21 22:40:00|63069.3|63049.3|63071.1|63051.1|63071.8|63051.8|63066.1|63046.1|181
1626907500000|2021-07-21 22:45:00|63071.3|63051.3|63076.8|63056.8|63078|63058|63069.4|63049.4|277
1626907800000|2021-07-21 22:50:00|63076.9|63056.9|63080.1|63060.1|63083.9|63063.9|63076|63056|357
1626908100000|2021-07-21 22:55:00|63080.8|63060.8|63084.2|63064.2|63084.5|63064.5|63077.2|63057.2|335
1626908400000|2021-07-21 23:00:00|63084.3|63064.3|63086.3|63066.3|63086.7|63066.7|63079.6|63059.6|363
1626908700000|2021-07-21 23:05:00|63085.6|63065.6|63091.3|63071.3|63092.4|63072.4|63085.6|63065.6|383
1626909000000|2021-07-21 23:10:00|63091.2|63071.2|63091.5|63071.5|63097.4|63077.4|63090.6|63070.6|305
1626909300000|2021-07-21 23:15:00|63090.9|63070.9|63086.2|63066.2|63092.6|63072.6|63084.9|63064.9|309
1626909600000|2021-07-21 23:20:00|63086.1|63066.1|63083.2|63063.2|63087.3|63067.3|63082.2|63062.2|289
1626909900000|2021-07-21 23:25:00|63083.1|63063.1|63077.9|63057.9|63083.9|63063.9|63077.6|63057.6|241
1626910200000|2021-07-21 23:30:00|63078|63058|63085.9|63065.9|63086|63066|63072.2|63052.2|249
1626910500000|2021-07-21 23:35:00|63086.1|63066.1|63076.3|63056.3|63088.9|63068.9|63073.4|63053.4|372
1626910800000|2021-07-21 23:40:00|63076|63056|63083.3|63063.3|63084.7|63064.7|63075.1|63055.1|241
1626911100000|2021-07-21 23:45:00|63083.1|63063.1|63091.5|63071.5|63093.1|63073.1|63082.4|63062.4|209
1626911400000|2021-07-21 23:50:00|63091.6|63071.6|63091.7|63071.7|63094.9|63074.9|63089.5|63069.5|160
1626911700000|2021-07-21 23:55:00|63091.6|63071.6|63089.1|63069.1|63092.3|63072.3|63086.7|63066.7|208
1626912000000|2021-07-22 00:00:00|63088.9|63068.9|63086.3|63066.3|63092.1|63072.1|63083.2|63063.2|364
1626912300000|2021-07-22 00:05:00|63086.2|63066.2|63097.7|63077.7|63098.3|63078.3|63078.4|63058.4|480
1626912600000|2021-07-22 00:10:00|63097|63077|63091.6|63071.6|63098|63078|63086.2|63066.2|429
1626912900000|2021-07-22 00:15:00|63091.5|63071.5|63096|63076|63096.3|63076.3|63085.5|63065.5|430
1626913200000|2021-07-22 00:20:00|63095.9|63075.9|63094.6|63074.6|63097.9|63077.9|63091.3|63071.3|314
1626913500000|2021-07-22 00:25:00|63094.4|63074.4|63095.4|63075.4|63098.4|63078.4|63091.7|63071.7|369
1626913800000|2021-07-22 00:30:00|63095.3|63075.3|63104.9|63084.9|63109.2|63089.2|63095.2|63075.2|357
1626914100000|2021-07-22 00:35:00|63105|63085|63109.4|63089.4|63112.2|63092.2|63102.7|63082.7|376
1626914400000|2021-07-22 00:40:00|63109.5|63089.5|63108.9|63088.9|63109.9|63089.9|63105.1|63085.1|306
1626914700000|2021-07-22 00:45:00|63108.6|63088.6|63108.2|63088.2|63112.5|63092.5|63105.8|63085.8|393
1626915000000|2021-07-22 00:50:00|63108.3|63088.3|63099.9|63079.9|63108.8|63088.8|63096.9|63076.9|351
1626915300000|2021-07-22 00:55:00|63099.8|63079.8|63110.9|63090.9|63111.5|63093.5|63099.3|63079.3|330
1626915600000|2021-07-22 01:00:00|63110.8|63090.8|63113.2|63093.2|63117|63097|63108.6|63088.6|471
1626915900000|2021-07-22 01:05:00|63113.3|63093.3|63116.1|63096.1|63119.6|63099.6|63113|63093|357
1626916200000|2021-07-22 01:10:00|63116|63096|63110.6|63090.6|63116.4|63096.4|63107.4|63087.4|458
1626916500000|2021-07-22 01:15:00|63110.4|63090.4|63111.9|63091.9|63116.8|63096.8|63110.3|63090.3|463
1626916800000|2021-07-22 01:20:00|63112.6|63092.6|63109.9|63089.9|63112.9|63092.9|63102.6|63082.6|491
1626917100000|2021-07-22 01:25:00|63110|63090|63107.7|63087.7|63115.9|63095.9|63106.4|63086.4|436
1626917400000|2021-07-22 01:30:00|63108|63088|63108.6|63088.6|63111.5|63091.5|63105.2|63085.2|443
1626917700000|2021-07-22 01:35:00|63108.3|63088.3|63093.8|63073.8|63108.5|63088.5|63089.8|63069.8|560
1626918000000|2021-07-22 01:40:00|63093.4|63073.4|63083.4|63063.4|63093.8|63073.8|63079.4|63059.4|497
1626918300000|2021-07-22 01:45:00|63083|63063|63071.2|63051.2|63083.2|63063.2|63070.5|63050.5|532
1626918600000|2021-07-22 01:50:00|63071.1|63051.1|63074|63054|63078.3|63058.3|63068|63048|488
1626918900000|2021-07-22 01:55:00|63073.9|63053.9|63067.4|63047.4|63074.2|63054.2|63066|63046|468
1626919200000|2021-07-22 02:00:00|63067.2|63047.2|63068.4|63048.4|63072.2|63052.2|63066.3|63046.3|410
1626919500000|2021-07-22 02:05:00|63068.7|63048.7|63062|63042|63069.2|63049.2|63060.1|63040.1|364
1626919800000|2021-07-22 02:10:00|63062.1|63042.1|63060.6|63040.6|63063.5|63043.5|63055|63035|469
1626920100000|2021-07-22 02:15:00|63060.4|63040.4|63063.9|63043.9|63064.3|63044.3|63057.4|63037.4|416
1626920400000|2021-07-22 02:20:00|63064.2|63044.2|63063|63043|63067.5|63047.5|63057.8|63037.8|361
1626920700000|2021-07-22 02:25:00|63063.2|63043.2|63063.3|63043.3|63066.7|63046.7|63060.8|63040.8|377
1626921000000|2021-07-22 02:30:00|63063.8|63043.8|63064.4|63044.4|63065.6|63045.6|63060.2|63040.2|404
1626921300000|2021-07-22 02:35:00|63064.5|63044.5|63062.2|63042.2|63066.7|63046.7|63061.7|63041.7|384
1626921600000|2021-07-22 02:40:00|63061.9|63041.9|63064.9|63044.9|63066.2|63046.2|63061.6|63041.6|371
1626921900000|2021-07-22 02:45:00|63064.7|63044.7|63070|63050|63070.8|63050.8|63063.3|63043.3|364
1626922200000|2021-07-22 02:50:00|63069.7|63049.7|63071.9|63051.9|63074.9|63054.9|63069.5|63049.5|366
1626922500000|2021-07-22 02:55:00|63072.2|63052.2|63099.7|63079.7|63100.4|63080.4|63071.4|63051.4|564
1626922800000|2021-07-22 03:00:00|63100.3|63080.3|63091|63071|63100.3|63080.3|63089.7|63069.7|433
1626923100000|2021-07-22 03:05:00|63091.2|63071.2|63086.8|63066.8|63094|63074|63083.9|63063.9|431
1626923400000|2021-07-22 03:10:00|63086.7|63066.7|63087.5|63067.5|63088.9|63068.9|63083.7|63063.7|370
1626923700000|2021-07-22 03:15:00|63087.4|63067.4|63084.9|63064.9|63089|63069|63083.9|63063.9|349
1626924000000|2021-07-22 03:20:00|63085.3|63065.3|63071.3|63051.3|63085.5|63065.5|63070.3|63050.3|380
1626924300000|2021-07-22 03:25:00|63071.2|63051.2|63070|63050|63075.4|63055.4|63069.1|63049.1|337
1626924600000|2021-07-22 03:30:00|63070.5|63050.5|63072.9|63052.9|63073.6|63053.6|63067.2|63047.2|377
1626924900000|2021-07-22 03:35:00|63072.8|63052.8|63072|63052|63075|63055|63070|63050|271
1626925200000|2021-07-22 03:40:00|63071.8|63051.8|63066.5|63046.5|63072|63052|63066.1|63046.1|329
1626925500000|2021-07-22 03:45:00|63066.7|63046.7|63065.5|63045.5|63070.8|63050.8|63065.5|63045.5|293
1626925800000|2021-07-22 03:50:00|63065.6|63045.6|63063.9|63043.9|63070.6|63050.6|63062.5|63042.5|325
1626926100000|2021-07-22 03:55:00|63063.6|63043.6|63068.5|63048.5|63071.9|63051.9|63062.7|63042.7|344
1626926400000|2021-07-22 04:00:00|63068.6|63048.6|63063.5|63043.5|63069.8|63049.8|63063.3|63043.3|309
1626926700000|2021-07-22 04:05:00|63063.7|63043.7|63058.4|63038.4|63066.5|63046.5|63057.3|63037.3|289
1626927000000|2021-07-22 04:10:00|63058.5|63038.5|63055.5|63035.5|63058.9|63038.9|63052.8|63032.8|288
1626927300000|2021-07-22 04:15:00|63054.8|63034.8|63058.6|63038.6|63058.7|63038.7|63053.3|63033.3|252
1626927600000|2021-07-22 04:20:00|63058.7|63038.7|63054.8|63034.8|63061.4|63041.4|63053.5|63033.5|245
1626927900000|2021-07-22 04:25:00|63054.5|63034.5|63050.2|63030.2|63055.8|63035.8|63049.8|63029.8|315
1626928200000|2021-07-22 04:30:00|63050.3|63030.3|63048.2|63028.2|63054|63034|63048|63028|331
1626928500000|2021-07-22 04:35:00|63048.5|63028.5|63050.4|63030.4|63052.7|63032.7|63048.1|63028.1|310
1626928800000|2021-07-22 04:40:00|63050.3|63030.3|63053.6|63033.6|63055.5|63035.5|63047.5|63027.5|302
1626929100000|2021-07-22 04:45:00|63053.5|63033.5|63056.4|63036.4|63056.5|63036.5|63050|63030|265
1626929400000|2021-07-22 04:50:00|63056.7|63036.7|63047.6|63027.6|63056.7|63036.7|63047|63027|304
1626929700000|2021-07-22 04:55:00|63047.8|63027.8|63064|63044|63065|63045|63047|63027|352
1626930000000|2021-07-22 05:00:00|63064.1|63044.1|63058.6|63038.6|63064.3|63044.3|63056.7|63036.7|363
1626930300000|2021-07-22 05:05:00|63058.9|63038.9|63073.4|63053.4|63075.6|63056.7|63058.4|63038.4|389
1626930600000|2021-07-22 05:10:00|63073.5|63053.5|63074.6|63054.6|63075|63055|63070.9|63050.9|409
1626930900000|2021-07-22 05:15:00|63074.7|63054.7|63067.7|63047.7|63074.7|63054.7|63061.6|63043.1|486
1626931200000|2021-07-22 05:20:00|63068|63048|63067.9|63047.9|63070.7|63052.3|63063.7|63043.7|365
1626931500000|2021-07-22 05:25:00|63068.2|63048.2|63064.2|63044.2|63068.2|63050.3|63062.2|63044|352
1626931800000|2021-07-22 05:30:00|63064.4|63044.4|63069.9|63049.9|63073.9|63053.9|63064.4|63044.4|369
1626932100000|2021-07-22 05:35:00|63070|63050|63078.5|63058.5|63078.5|63058.5|63069.4|63049.7|355
1626932400000|2021-07-22 05:40:00|63078.2|63058.2|63075.4|63055.4|63079.5|63061.2|63071.4|63054|410
1626932700000|2021-07-22 05:45:00|63075.3|63055.3|63072.8|63052.8|63077.8|63059.7|63072.1|63052.1|410
1626933000000|2021-07-22 05:50:00|63073|63053|63075.7|63055.7|63077.9|63059.9|63071.5|63052|432
1626933300000|2021-07-22 05:55:00|63075.8|63055.8|63087.1|63067.1|63087.1|63067.4|63074.4|63055.8|474
1626933600000|2021-07-22 06:00:00|63083.9|63063.9|63082.2|63062.2|63098.2|63078.2|63077.2|63058.7|654
1626933900000|2021-07-22 06:05:00|63082.3|63062.3|63071.6|63056.6|63084.9|63066.6|63057.2|63039.8|722
1626934200000|2021-07-22 06:10:00|63071.7|63056.7|63085.1|63065.1|63089.3|63071.7|63068.3|63050.8|668
1626934500000|2021-07-22 06:15:00|63085.5|63065.5|63082.6|63067.6|63090.7|63073.2|63078|63061.3|599
1626934800000|2021-07-22 06:20:00|63081.4|63066.4|63066.8|63046.8|63083.2|63067.3|63055.2|63037.8|735
1626935100000|2021-07-22 06:25:00|63066.9|63046.9|63058.5|63043.5|63068.2|63053.2|63055.3|63040.3|565
1626935400000|2021-07-22 06:30:00|63058.3|63043.3|63055.1|63040.1|63066.4|63050.1|63052.9|63037.5|683
1626935700000|2021-07-22 06:35:00|63055.3|63040.3|63049.6|63034.6|63060.2|63043.8|63037|63022|702
1626936000000|2021-07-22 06:40:00|63049.5|63034.5|63053.3|63038.3|63058.1|63041.6|63041.6|63024.6|683
1626936300000|2021-07-22 06:45:00|63052.9|63037.9|63059.2|63044.2|63063|63045.7|63052.3|63035.8|688
1626936600000|2021-07-22 06:50:00|63059.1|63044.1|63059.6|63044.6|63069|63053.4|63056.3|63040.4|618
1626936900000|2021-07-22 06:55:00|63059.5|63044.5|63072.3|63057.3|63077|63062|63054.4|63039.4|731
1626937200000|2021-07-22 07:00:00|63072.7|63057.7|63052|63037|63076|63061|63043.2|63028.2|922
1626937500000|2021-07-22 07:05:00|63052.1|63037.1|63058.9|63043.9|63074.3|63058.8|63050.7|63035.6|868
1626937800000|2021-07-22 07:10:00|63059|63044|63047.4|63032.4|63062.6|63047.6|63041.1|63024.5|858
1626938100000|2021-07-22 07:15:00|63047.6|63032.6|63039.4|63024.4|63052.2|63035.3|63034.4|63017.7|807
1626938400000|2021-07-22 07:20:00|63041.3|63026.3|63051.6|63036.6|63057.3|63042.3|63033.5|63018.5|798
1626938700000|2021-07-22 07:25:00|63051.2|63036.2|63060.6|63045.6|63067.7|63049.9|63041.5|63026.5|689
1626939000000|2021-07-22 07:30:00|63060.2|63045.2|63050.9|63035.9|63062.3|63047.3|63047.7|63030.9|702
1626939300000|2021-07-22 07:35:00|63050.5|63035.5|63051.8|63036.8|63051.9|63036.9|63039.6|63023.1|604
1626939600000|2021-07-22 07:40:00|63051.7|63036.7|63068.1|63053.1|63069.6|63054.6|63045.4|63030.4|668
1626939900000|2021-07-22 07:45:00|63068.2|63053.2|63067.8|63052.8|63080.9|63065.9|63063.5|63047.3|754
1626940200000|2021-07-22 07:50:00|63067.6|63052.6|63066.2|63051.2|63072|63057|63058.8|63043.8|707
1626940500000|2021-07-22 07:55:00|63066.3|63051.3|63079.1|63064.1|63084|63066.2|63051.5|63036|844
1626940800000|2021-07-22 08:00:00|63081.6|63061.6|63096.5|63081.5|63118.7|63101.5|63080.2|63061.6|874
1626941100000|2021-07-22 08:05:00|63095.8|63080.8|63134.6|63119.6|63140.5|63125.5|63095.8|63080.2|888
1626941400000|2021-07-22 08:10:00|63134.2|63119.2|63143.1|63128.1|63154.5|63137|63128.5|63110.8|865
1626941700000|2021-07-22 08:15:00|63143.2|63128.2|63135.3|63120.3|63159.2|63141.8|63130.6|63115.6|779
1626942000000|2021-07-22 08:20:00|63135.4|63120.4|63145|63130|63149.7|63134.7|63132.5|63114.9|751
1626942300000|2021-07-22 08:25:00|63144.7|63129.7|63131.6|63116.6|63147.9|63132.9|63126.7|63110.8|769
1626942600000|2021-07-22 08:30:00|63131.5|63116.5|63118.6|63103.6|63137.5|63121.4|63115.7|63100.7|800
1626942900000|2021-07-22 08:35:00|63118.5|63103.5|63110|63095|63123.3|63108.3|63109.5|63093.9|749
1626943200000|2021-07-22 08:40:00|63109.9|63094.9|63060.9|63045.9|63111.3|63096.3|63055.7|63040.5|812
1626943500000|2021-07-22 08:45:00|63061.2|63046.2|63069.9|63054.9|63076.9|63061.9|63061.2|63046.2|797
1626943800000|2021-07-22 08:50:00|63070|63055|63072|63057|63075.1|63060|63063.2|63048.2|617
1626944100000|2021-07-22 08:55:00|63071.9|63056.9|63062.6|63047.6|63072.9|63057.9|63061.2|63044.9|634
1626944400000|2021-07-22 09:00:00|63062.9|63047.9|63079.7|63064.7|63084.2|63069.2|63062.3|63045.4|717
1626944700000|2021-07-22 09:05:00|63080|63065|63064.2|63049.2|63083.3|63067.2|63061.1|63045.8|639
1626945000000|2021-07-22 09:10:00|63063.8|63048.8|63074.4|63059.4|63080.3|63065.3|63062.2|63047.2|588
1626945300000|2021-07-22 09:15:00|63074.2|63059.2|63074.7|63054.7|63076.5|63061.5|63066|63048.5|676
1626945600000|2021-07-22 09:20:00|63074.9|63054.9|63064.5|63049.5|63076.7|63061.7|63062.2|63047.2|646
1626945900000|2021-07-22 09:25:00|63064.3|63049.3|63070.5|63055.5|63074.8|63059.8|63057.5|63042.5|692
1626946200000|2021-07-22 09:30:00|63070.6|63055.6|63064.5|63049.5|63075.2|63059.2|63060.1|63045.1|648
1626946500000|2021-07-22 09:35:00|63064.6|63049.6|63049.4|63034.4|63065.7|63050.7|63045.8|63030.8|640
1626946800000|2021-07-22 09:40:00|63049.5|63034.5|63063.9|63048.9|63066.8|63051.8|63048.1|63033.1|641
1626947100000|2021-07-22 09:45:00|63064.5|63049.5|63056.7|63041.7|63069.9|63054.9|63056.7|63041.7|558
1626947400000|2021-07-22 09:50:00|63054.5|63039.5|63062.6|63047.6|63068.8|63051.6|63054.4|63039.4|584
1626947700000|2021-07-22 09:55:00|63062.2|63047.2|63073.6|63058.6|63085.2|63067.7|63061.7|63046.7|637
1626948000000|2021-07-22 10:00:00|63073.7|63058.7|63069.8|63054.8|63074.2|63058.8|63059.4|63044.4|605
1626948300000|2021-07-22 10:05:00|63069.6|63054.6|63109.7|63089.7|63109.8|63092|63069.6|63052.9|850
1626948600000|2021-07-22 10:10:00|63107.9|63092.9|63107.9|63087.9|63124.2|63107.2|63105.3|63087.9|740
1626948900000|2021-07-22 10:15:00|63107.8|63087.8|63084.9|63069.9|63110.9|63095.2|63083.4|63066.4|725
1626949200000|2021-07-22 10:20:00|63084.8|63069.8|63096.2|63076.2|63096.4|63078.5|63081.7|63064.5|675
1626949500000|2021-07-22 10:25:00|63094.8|63079.8|63108.4|63093.4|63119.3|63101.5|63094.4|63076.4|691
1626949800000|2021-07-22 10:30:00|63108|63093|63102.2|63087.2|63113.3|63095|63097.1|63078.4|667
1626950100000|2021-07-22 10:35:00|63102.4|63087.4|63073.3|63053.3|63107|63089.3|63063.3|63046.2|750
1626950400000|2021-07-22 10:40:00|63073.6|63053.6|63075|63060|63085.9|63066.7|63066.4|63049.1|635
1626950700000|2021-07-22 10:45:00|63075.2|63060.2|63087.1|63072.1|63091.5|63074.3|63073.9|63057.5|635
1626951000000|2021-07-22 10:50:00|63086.9|63071.9|63076.1|63061.1|63098.9|63081.1|63075.3|63059|604
1626951300000|2021-07-22 10:55:00|63076.2|63061.2|63087.6|63072.6|63090.4|63073.9|63073|63055.5|806
1626951600000|2021-07-22 11:00:00|63086.9|63071.9|63108.4|63093.4|63111.3|63093.7|63079.7|63062.2|763
1626951900000|2021-07-22 11:05:00|63108.6|63093.6|63106.5|63091.5|63122.8|63103.6|63100.8|63084.4|740
1626952200000|2021-07-22 11:10:00|63106.6|63091.6|63091.5|63076.5|63111.7|63094.8|63083.3|63065.1|716
1626952500000|2021-07-22 11:15:00|63091.7|63076.7|63101.9|63086.9|63108.4|63092.6|63089.9|63071.4|660
1626952800000|2021-07-22 11:20:00|63101|63086|63066|63051|63101|63086|63064.4|63049.4|694
1626953100000|2021-07-22 11:25:00|63065.9|63050.9|63066.3|63051.3|63078.6|63062.7|63064.2|63046.8|675
1626953400000|2021-07-22 11:30:00|63066.2|63051.2|63066.4|63051.4|63076.6|63059.3|63062.1|63047.1|622
1626953700000|2021-07-22 11:35:00|63066.2|63051.2|63064.4|63049.4|63074|63057.6|63059.9|63042.7|636
1626954000000|2021-07-22 11:40:00|63065|63050|63067.8|63044.2|63091.8|63074.1|63060|63040.3|761
1626954300000|2021-07-22 11:45:00|63067.1|63044.7|62997|62977|63123.6|63103.6|62972.1|62952.1|1119
1626954600000|2021-07-22 11:50:00|62994.2|62974.2|63079.9|63059.9|63084|63064|62994.2|62974.2|998
1626954900000|2021-07-22 11:55:00|63079.3|63059.3|63075.7|63060.7|63139.8|63119.8|63072.5|63052.5|1072
1626955200000|2021-07-22 12:00:00|63077.4|63062.4|63174.5|63154.5|63180.3|63160.3|63076|63061|1003
1626955500000|2021-07-22 12:05:00|63174.3|63154.3|63164.2|63144.2|63200.3|63182.6|63159.5|63139.5|1046
1626955800000|2021-07-22 12:10:00|63163.2|63143.2|63175.2|63160.2|63188.4|63168.4|63156.6|63136.6|900
1626956100000|2021-07-22 12:15:00|63178.4|63158.4|63144.4|63124.4|63191|63171|63133.2|63113.2|901
1626956400000|2021-07-22 12:20:00|63142.9|63127.9|63160.3|63145.3|63167.5|63149.4|63120.6|63100.6|908
1626956700000|2021-07-22 12:25:00|63160.4|63145.4|63146.5|63126.5|63163.1|63148|63137.7|63119.9|718
1626957000000|2021-07-22 12:30:00|63146.3|63126.3|63105.7|63085.7|63152.7|63132.7|63097.4|63081.8|1050
1626957300000|2021-07-22 12:35:00|63105.9|63085.9|63105.3|63085.3|63126.1|63106.1|63046.4|63026.4|1045
1626957600000|2021-07-22 12:40:00|63105.6|63085.6|63087.1|63067.1|63137.9|63117.9|63082.7|63062.7|1037
1626957900000|2021-07-22 12:45:00|63082.1|63062.1|63059.9|63044.9|63088.1|63070.3|63054.8|63037.2|963
1626958200000|2021-07-22 12:50:00|63063.1|63043.1|63077.9|63062.9|63079|63062.9|63043.4|63023.4|1017
1626958500000|2021-07-22 12:55:00|63075.8|63060.8|63045.1|63025.1|63082.5|63062.5|63038.4|63020.8|1036
1626958800000|2021-07-22 13:00:00|63043|63028|63033.1|63018.1|63063.3|63044.1|63001.8|62981.8|1023
1626959100000|2021-07-22 13:05:00|63033|63018|62958.9|62938.9|63037.1|63018.6|62956.7|62936.7|1000
1626959400000|2021-07-22 13:10:00|62959.2|62939.2|62929.9|62914.9|62961.3|62941.3|62924.2|62904.2|1064
1626959700000|2021-07-22 13:15:00|62929.4|62914.4|62913.5|62893.5|62934|62917.1|62881.8|62861.8|1038
1626960000000|2021-07-22 13:20:00|62914.2|62894.2|62912.2|62897.2|62921.8|62904.8|62894.5|62879.3|977
1626960300000|2021-07-22 13:25:00|62912.9|62897.9|62888.8|62873.8|62917.7|62900.4|62880.7|62864|775
1626960600000|2021-07-22 13:30:00|62889.3|62874.3|62919.7|62899.7|62932.5|62912.5|62882.7|62864.7|783
1626960900000|2021-07-22 13:35:00|62918.8|62898.8|62922.7|62902.7|62950.6|62930.6|62887.7|62867.7|785
1626961200000|2021-07-22 13:40:00|62922.4|62902.4|62942.7|62922.7|62955.6|62937.9|62914.5|62894.5|747
1626961500000|2021-07-22 13:45:00|62944.7|62924.7|62946|62931|62950.5|62934.1|62920.7|62902.3|956
1626961800000|2021-07-22 13:50:00|62945.8|62930.8|62941.7|62926.7|62951.1|62936.1|62928.2|62910.4|940
1626962100000|2021-07-22 13:55:00|62941.5|62926.5|62956.7|62936.7|62968.3|62951.2|62935.1|62920.1|891
1626962400000|2021-07-22 14:00:00|62955.8|62935.8|62956.7|62941.7|62972.9|62957.1|62948.8|62930.9|983
1626962700000|2021-07-22 14:05:00|62956.9|62941.9|63025.7|63005.7|63025.7|63008.3|62948.2|62933.2|968
1626963000000|2021-07-22 14:10:00|63026.1|63006.1|63076.8|63061.8|63134.2|63114.2|63018.9|63002.4|1069
1626963300000|2021-07-22 14:15:00|63080|63060|63066.7|63051.7|63104.6|63087.1|63065.5|63049.3|991
1626963600000|2021-07-22 14:20:00|63066.8|63051.8|63052.6|63037.6|63072.4|63054.9|63048.9|63033.7|949
1626963900000|2021-07-22 14:25:00|63052.7|63037.7|63074.1|63059.1|63085.6|63070.6|63047.5|63032.5|872
1626964200000|2021-07-22 14:30:00|63073.5|63058.5|63064.5|63049.5|63080.3|63064.6|63056.8|63041.8|853
1626964500000|2021-07-22 14:35:00|63064.6|63049.6|63080.2|63065.2|63095.4|63079.6|63064.6|63049.6|870
1626964800000|2021-07-22 14:40:00|63080.3|63065.3|63105.1|63090.1|63122.3|63106.2|63079.5|63064.5|903
1626965100000|2021-07-22 14:45:00|63105.5|63090.5|63076.6|63061.6|63122.7|63107.7|63069.8|63054.8|884
1626965400000|2021-07-22 14:50:00|63077.6|63062.6|63075.4|63060.4|63089.9|63074.9|63058.5|63042.3|956
1626965700000|2021-07-22 14:55:00|63074.1|63059.1|63085.2|63070.2|63088.7|63070.2|63059.7|63044.7|936
1626966000000|2021-07-22 15:00:00|63086.7|63071.7|63108.9|63093.9|63120.3|63104.3|63081.2|63063.9|926
1626966300000|2021-07-22 15:05:00|63109.4|63094.4|63115.8|63100.8|63117.1|63102.1|63101.3|63084.7|870
1626966600000|2021-07-22 15:10:00|63116.4|63101.4|63129.3|63109.3|63135.6|63116.9|63116.1|63100.9|800
1626966900000|2021-07-22 15:15:00|63125.8|63110.8|63142.1|63127.1|63144.7|63128.2|63119.2|63102.2|833
1626967200000|2021-07-22 15:20:00|63142.9|63127.9|63138|63123|63153|63136.2|63121.4|63104.3|837
1626967500000|2021-07-22 15:25:00|63137.4|63122.4|63152.5|63137.5|63165.6|63150.6|63136.8|63121.8|854
1626967800000|2021-07-22 15:30:00|63152.7|63137.7|63180.5|63160.5|63182.6|63163.6|63151.4|63135.3|835
1626968100000|2021-07-22 15:35:00|63179.7|63159.7|63217.8|63202.8|63237.2|63217.2|63176.4|63159.3|912
1626968400000|2021-07-22 15:40:00|63217.9|63202.9|63221.7|63206.7|63226.8|63209|63202.5|63183.7|898
1626968700000|2021-07-22 15:45:00|63221.3|63206.3|63204.1|63184.1|63224.5|63209.5|63195.9|63177|890
1626969000000|2021-07-22 15:50:00|63203.8|63183.8|63193.5|63178.5|63205.8|63187.4|63191.4|63172.9|743
1626969300000|2021-07-22 15:55:00|63192.6|63172.6|63216.3|63201.3|63218.9|63203.8|63185|63167.7|833
1626969600000|2021-07-22 16:00:00|63217.8|63197.8|63235|63215|63235.2|63215.2|63214.9|63197.1|854
1626969900000|2021-07-22 16:05:00|63235.2|63215.2|63228.6|63208.6|63237.7|63219.7|63226.6|63208.1|834
1626970200000|2021-07-22 16:10:00|63228.9|63208.9|63217.1|63197.1|63229.9|63211.3|63211.9|63194.7|804
1626970500000|2021-07-22 16:15:00|63217.7|63197.7|63216|63196|63218.5|63198.5|63207.9|63187.9|759
1626970800000|2021-07-22 16:20:00|63215.8|63195.8|63237|63217|63245.3|63225.3|63212.7|63194.8|772
1626971100000|2021-07-22 16:25:00|63236.7|63216.7|63233.4|63213.4|63252.5|63234.4|63231.3|63211.3|719
1626971400000|2021-07-22 16:30:00|63232.6|63212.6|63247.3|63227.3|63251.7|63233.7|63231.9|63211.9|787
1626971700000|2021-07-22 16:35:00|63247.7|63227.7|63262.4|63242.4|63265|63245|63244.1|63226.1|699
1626972000000|2021-07-22 16:40:00|63262.6|63242.6|63258.1|63243.1|63271.5|63251.5|63258.1|63239.8|766
1626972300000|2021-07-22 16:45:00|63259|63244|63255.5|63235.5|63267.6|63248.2|63244.8|63227.4|807
1626972600000|2021-07-22 16:50:00|63255.4|63235.4|63250|63230|63255.8|63235.8|63246|63226|617
1626972900000|2021-07-22 16:55:00|63250.5|63230.5|63241.7|63221.7|63257|63237|63235.9|63217.8|662
1626973200000|2021-07-22 17:00:00|63241.8|63221.8|63236.5|63216.5|63253.6|63234.4|63225.9|63205.9|733
1626973500000|2021-07-22 17:05:00|63236.6|63216.6|63250.3|63230.3|63250.7|63231.4|63236.4|63216.4|698
1626973800000|2021-07-22 17:10:00|63250.1|63230.1|63232.8|63217.8|63251.7|63231.7|63228.5|63208.5|634
1626974100000|2021-07-22 17:15:00|63232.9|63217.9|63255.2|63235.2|63256.1|63236.1|63232.9|63216.3|623
1626974400000|2021-07-22 17:20:00|63253.5|63238.5|63262.1|63247.1|63271.6|63254.3|63253|63235.7|721
1626974700000|2021-07-22 17:25:00|63262.2|63247.2|63261.4|63246.4|63269.7|63252.7|63257.8|63240.6|598
1626975000000|2021-07-22 17:30:00|63260.9|63245.9|63260.5|63245.5|63266.6|63248.2|63255.6|63238.4|563
1626975300000|2021-07-22 17:35:00|63261.2|63246.2|63261.9|63246.9|63268.7|63251.2|63257.8|63241.3|544
1626975600000|2021-07-22 17:40:00|63261.7|63246.7|63260|63245|63265.7|63249.6|63255.8|63239.8|498
1626975900000|2021-07-22 17:45:00|63260.1|63245.1|63254.5|63239.5|63265.1|63247.9|63253.6|63236.3|459
1626976200000|2021-07-22 17:50:00|63254.7|63239.7|63244|63224|63259.2|63240.7|63237.1|63217.3|601
1626976500000|2021-07-22 17:55:00|63244.1|63224.1|63243.8|63223.8|63249.6|63231.6|63239.8|63222.6|553
1626976800000|2021-07-22 18:00:00|63243.7|63223.7|63234.3|63219.3|63246.5|63227.4|63232.2|63215.2|645
1626977100000|2021-07-22 18:05:00|63234.5|63219.5|63233.1|63213.1|63237.9|63221.3|63221.8|63205.3|601
1626977400000|2021-07-22 18:10:00|63233.2|63213.2|63227|63207|63235.7|63215.7|63223.6|63205.5|545
1626977700000|2021-07-22 18:15:00|63227.8|63207.8|63209|63189|63229.1|63209.1|63203.9|63185.6|656
1626978000000|2021-07-22 18:20:00|63208.5|63188.5|63198.5|63178.5|63209.1|63189.1|63189.2|63169.2|531
1626978300000|2021-07-22 18:25:00|63198.4|63178.4|63189.8|63174.8|63203.8|63184.2|63187.8|63172.5|545
1626978600000|2021-07-22 18:30:00|63189.9|63174.9|63194.9|63179.9|63202.7|63185.8|63189.9|63172.8|573
1626978900000|2021-07-22 18:35:00|63194.7|63179.7|63205.7|63185.7|63206.2|63188.1|63189.6|63172.6|545
1626979200000|2021-07-22 18:40:00|63205.8|63185.8|63200.9|63180.9|63206.4|63187.4|63193.9|63176.8|573
1626979500000|2021-07-22 18:45:00|63201.7|63181.7|63208.5|63188.5|63210.7|63193.1|63197.5|63179|564
1626979800000|2021-07-22 18:50:00|63208.4|63188.4|63201.2|63181.2|63208.6|63188.6|63196.1|63178|493
1626980100000|2021-07-22 18:55:00|63201|63181|63195.7|63175.7|63202|63183.2|63188|63170.5|600
1626980400000|2021-07-22 19:00:00|63193.3|63178.3|63191.5|63176.5|63198.3|63180.2|63189.5|63170.8|608
1626980700000|2021-07-22 19:05:00|63191.2|63176.2|63173.8|63153.8|63195.5|63177.3|63173.4|63153.4|704
1626981000000|2021-07-22 19:10:00|63174.2|63154.2|63170.2|63150.2|63177.8|63157.8|63169.5|63149.5|515
1626981300000|2021-07-22 19:15:00|63170.4|63150.4|63172.7|63152.7|63173.1|63153.1|63168.3|63148.3|450
1626981600000|2021-07-22 19:20:00|63172.9|63152.9|63179.8|63159.8|63184.1|63164.1|63171.7|63151.7|516
1626981900000|2021-07-22 19:25:00|63180|63160|63175.4|63155.4|63180.8|63160.8|63174.4|63154.4|394
1626982200000|2021-07-22 19:30:00|63175.2|63155.2|63178.2|63158.2|63178.5|63160.2|63170.1|63152.1|554
1626982500000|2021-07-22 19:35:00|63177.9|63157.9|63175.2|63155.2|63180.3|63162|63174.5|63154.7|417
1626982800000|2021-07-22 19:40:00|63174.9|63154.9|63178.1|63158.1|63178.1|63160.3|63172|63154.2|458
1626983100000|2021-07-22 19:45:00|63177.9|63157.9|63181|63161|63181.3|63163.6|63173.2|63155.2|399
1626983400000|2021-07-22 19:50:00|63180.8|63160.8|63180.6|63160.6|63183.4|63165.3|63177.4|63158|465
1626983700000|2021-07-22 19:55:00|63180.8|63160.8|63199.1|63184.1|63203|63184.7|63179.4|63159.5|600
1626984000000|2021-07-22 20:00:00|63201.5|63181.5|63204.2|63184.2|63217.4|63197.4|63198.6|63180.5|558
1626984300000|2021-07-22 20:05:00|63204.5|63184.5|63207.8|63187.8|63208.6|63188.6|63203.6|63183.6|206
1626984600000|2021-07-22 20:10:00|63208.1|63188.1|63214.8|63194.8|63217.6|63197.6|63207.2|63187.2|206
1626984900000|2021-07-22 20:15:00|63213.2|63193.2|63209.4|63189.4|63215.5|63195.5|63204.8|63184.8|251
1626985200000|2021-07-22 20:20:00|63209.2|63189.2|63209.8|63189.8|63210.7|63192|63206.5|63186.5|184
1626985500000|2021-07-22 20:25:00|63209.6|63189.6|63207.2|63187.2|63212.8|63192.8|63204.6|63184.6|257
1626985800000|2021-07-22 20:30:00|63206.7|63186.7|63199.2|63179.2|63210.3|63190.3|63197.6|63177.6|342
1626986100000|2021-07-22 20:35:00|63198.8|63178.8|63200|63180|63202|63182|63195.2|63175.2|385
1626986400000|2021-07-22 20:40:00|63199.4|63179.4|63205.4|63185.4|63207.3|63187.3|63198.1|63178.1|276
1626986700000|2021-07-22 20:45:00|63204.8|63184.8|63201.1|63181.1|63206|63186|63198.2|63178.2|296
1626987000000|2021-07-22 20:50:00|63201.6|63181.6|63203.2|63183.2|63204|63184|63200.3|63180.3|561
1626987300000|2021-07-22 20:55:00|63202.9|63182.9|63196.1|63176.1|63204.1|63184.1|63196|63176|263
1626987600000|2021-07-22 21:00:00|63196.3|63176.3|63248.5|63187|63256.3|63199.1|63196.3|63176.3|63
1626987900000|2021-07-22 21:05:00|63253.9|63161.9|63256.5|63174.7|63267.4|63184.9|63232.7|63155.9|81
1626988200000|2021-07-22 21:10:00|63247.7|63162.7|63232.7|63162.1|63254.1|63183.9|63232.7|63157.1|53
1626988500000|2021-07-22 21:15:00|63252.7|63165.9|63244.7|63166.6|63258.8|63184.4|63230|63153.4|42
1626988800000|2021-07-22 21:20:00|63253.9|63177.1|63228.6|63136.6|63254|63192.3|63200.7|63134.1|190
1626989100000|2021-07-22 21:25:00|63236.5|63144.5|63228.1|63158.4|63238.9|63167.6|63209.5|63136.4|129
1626989400000|2021-07-22 21:30:00|63232.6|63163.3|63221.8|63155.1|63247.8|63169.4|63218.3|63139.1|108
1626989700000|2021-07-22 21:35:00|63225|63159.1|63236.3|63157.8|63243.1|63167.8|63215.5|63138.9|201
1626990000000|2021-07-22 21:40:00|63237|63159.6|63236.3|63159.6|63244.1|63172.3|63229.7|63151.9|249
1626990300000|2021-07-22 21:45:00|63231.2|63161.2|63227.4|63150.6|63244.2|63172.2|63204.8|63124.9|314
1626990600000|2021-07-22 21:50:00|63225.9|63155.9|63214.3|63164.8|63235.9|63167.4|63208.9|63130.1|283
1626990900000|2021-07-22 21:55:00|63215.5|63164|63215.4|63157.7|63231.3|63176.4|63202|63119|335
1626991200000|2021-07-22 22:00:00|63226.7|63166.6|63190.2|63169.4|63226.7|63175.6|63190.1|63158.8|290
1626991500000|2021-07-22 22:05:00|63194|63174|63187.8|63167.8|63197.9|63175|63187.1|63164.5|223
1626991800000|2021-07-22 22:10:00|63187.9|63167.9|63184.2|63164.2|63203.3|63170.9|63182.6|63147.9|233
1626992100000|2021-07-22 22:15:00|63184|63164|63176.9|63156.9|63186.1|63166.1|63175.6|63155.6|269
1626992400000|2021-07-22 22:20:00|63176.8|63156.8|63175.6|63155.6|63178.9|63158.9|63169.5|63149.5|268
1626992700000|2021-07-22 22:25:00|63176.8|63156.8|63183.7|63163.7|63186.5|63166.5|63176.5|63156.4|156
1626993000000|2021-07-22 22:30:00|63183.9|63163.9|63183.4|63163.4|63188.1|63168.1|63177.1|63155.8|229
1626993300000|2021-07-22 22:35:00|63183|63163|63180.4|63160.4|63185.2|63165.2|63178.3|63158.3|145
1626993600000|2021-07-22 22:40:00|63181.3|63161.3|63187.1|63167.1|63192.1|63172.1|63179.8|63159.8|183
1626993900000|2021-07-22 22:45:00|63186.7|63166.7|63188.5|63168.5|63189.7|63169.7|63184.7|63164.7|171
1626994200000|2021-07-22 22:50:00|63187.3|63167.3|63188.6|63168.6|63189.7|63169.7|63184|63164|175
1626994500000|2021-07-22 22:55:00|63188.4|63168.4|63187.3|63167.3|63194.2|63174.2|63185.2|63165.2|186
1626994800000|2021-07-22 23:00:00|63187.1|63167.1|63192.1|63172.1|63196.3|63176.3|63184.1|63164.1|340
1626995100000|2021-07-22 23:05:00|63192.5|63172.5|63185.2|63165.2|63193.6|63173.6|63183.9|63163.9|208
1626995400000|2021-07-22 23:10:00|63185.5|63165.5|63176.1|63156.1|63186.9|63166.9|63175.5|63155.5|190
1626995700000|2021-07-22 23:15:00|63176|63156|63180.7|63160.7|63181.4|63161.4|63173.7|63153.7|258
1626996000000|2021-07-22 23:20:00|63181|63161|63182.2|63162.2|63183.7|63163.7|63178.6|63158.6|216
1626996300000|2021-07-22 23:25:00|63182|63162|63185|63165|63185.3|63165.3|63181|63161|182
1626996600000|2021-07-22 23:30:00|63185.1|63165.1|63181.5|63161.5|63189.9|63169.9|63175.8|63155.8|376
1626996900000|2021-07-22 23:35:00|63181.4|63161.4|63178.8|63158.8|63183.2|63163.2|63178.4|63158.4|127
1626997200000|2021-07-22 23:40:00|63179.3|63159.3|63176.2|63156.2|63179.6|63159.6|63172.8|63152.8|189
1626997500000|2021-07-22 23:45:00|63176.4|63156.4|63175.8|63155.8|63178.7|63158.7|63173.3|63153.3|193
1626997800000|2021-07-22 23:50:00|63175.7|63155.7|63175.6|63155.6|63176.3|63156.3|63173|63153|163
1626998100000|2021-07-22 23:55:00|63175.8|63155.8|63190.6|63170.6|63190.6|63170.6|63175.8|63155.8|311
1626998400000|2021-07-23 00:00:00|63190.5|63170.5|63183.6|63163.6|63191|63171|63181|63161|422
1626998700000|2021-07-23 00:05:00|63183.8|63163.8|63179|63159|63184.5|63164.5|63172.1|63152.1|284
1626999000000|2021-07-23 00:10:00|63178.3|63158.3|63172.8|63152.8|63179.1|63159.1|63170.6|63150.6|290
1626999300000|2021-07-23 00:15:00|63172.9|63152.9|63167.5|63147.5|63173.8|63153.8|63162.9|63142.9|295
1626999600000|2021-07-23 00:20:00|63167.6|63147.6|63164.2|63144.2|63168.7|63148.7|63162.2|63142.2|238
1626999900000|2021-07-23 00:25:00|63164.1|63144.1|63154.4|63134.4|63164.3|63144.3|63153.8|63133.8|346
1627000200000|2021-07-23 00:30:00|63155.1|63135.1|63151.8|63131.8|63156.7|63136.7|63148.5|63128.5|276
1627000500000|2021-07-23 00:35:00|63151.7|63131.7|63160.4|63140.4|63161|63141|63151.2|63131.2|250
1627000800000|2021-07-23 00:40:00|63160.2|63140.2|63160.7|63140.7|63166.4|63146.4|63160|63140|245
1627001100000|2021-07-23 00:45:00|63160.8|63140.8|63155.8|63135.8|63161.7|63141.7|63154.5|63134.5|267
1627001400000|2021-07-23 00:50:00|63155.7|63135.7|63157.1|63137.1|63158.6|63138.6|63154.8|63134.8|224
1627001700000|2021-07-23 00:55:00|63157.2|63137.2|63160.2|63140.2|63163.1|63143.1|63156.6|63136.6|318
1627002000000|2021-07-23 01:00:00|63160.4|63140.4|63152.5|63132.5|63160.4|63140.4|63149.8|63129.8|424
1627002300000|2021-07-23 01:05:00|63152.4|63132.4|63156.9|63136.9|63160.2|63140.2|63152.3|63132.3|329
1627002600000|2021-07-23 01:10:00|63157|63137|63154.9|63134.9|63157.1|63137.1|63153.7|63133.7|229
1627002900000|2021-07-23 01:15:00|63154.6|63134.6|63153.9|63133.9|63163.1|63143.1|63153.6|63133.6|318
1627003200000|2021-07-23 01:20:00|63153.6|63133.6|63156.5|63136.5|63157.6|63137.6|63150.9|63130.9|321
1627003500000|2021-07-23 01:25:00|63155.6|63135.6|63153.8|63133.8|63157.8|63137.8|63153.5|63133.5|249
1627003800000|2021-07-23 01:30:00|63153.4|63133.4|63152.7|63132.7|63154.9|63134.9|63151.1|63131.1|212
1627004100000|2021-07-23 01:35:00|63152.4|63132.4|63157.6|63137.6|63157.6|63137.6|63146|63126|316
1627004400000|2021-07-23 01:40:00|63157.4|63137.4|63162|63142|63166.1|63146.1|63157.4|63137.4|319
1627004700000|2021-07-23 01:45:00|63162.3|63142.3|63163.1|63143.1|63163.9|63143.9|63157.4|63137.4|302
1627005000000|2021-07-23 01:50:00|63162.9|63142.9|63167|63147|63167.7|63147.7|63160.6|63140.6|284
1627005300000|2021-07-23 01:55:00|63167.5|63147.5|63175.9|63155.9|63176.3|63156.3|63167|63147|266
1627005600000|2021-07-23 02:00:00|63176|63156|63173.7|63153.7|63176.1|63156.1|63172.6|63152.6|235
1627005900000|2021-07-23 02:05:00|63173.8|63153.8|63184.4|63164.4|63186.3|63166.3|63173.4|63153.4|266
1627006200000|2021-07-23 02:10:00|63185.3|63165.3|63182.6|63162.6|63187.1|63167.1|63176.7|63156.7|387
1627006500000|2021-07-23 02:15:00|63182.5|63162.5|63189.8|63169.8|63189.8|63169.8|63180.8|63160.8|323
1627006800000|2021-07-23 02:20:00|63190|63170|63188.3|63168.3|63195.5|63175.5|63184.5|63164.5|451
1627007100000|2021-07-23 02:25:00|63188.4|63168.4|63191.7|63171.7|63198.5|63178.5|63186.9|63166.9|348
1627007400000|2021-07-23 02:30:00|63191.5|63171.5|63186.8|63166.8|63194.2|63174.2|63186|63166|308
1627007700000|2021-07-23 02:35:00|63187|63167|63191.9|63171.9|63193.4|63173.4|63184.7|63164.7|306
1627008000000|2021-07-23 02:40:00|63192|63172|63187.3|63167.3|63193.1|63173.1|63185.6|63165.6|326
1627008300000|2021-07-23 02:45:00|63187.1|63167.1|63190.5|63170.5|63191|63171|63186|63166|207
1627008600000|2021-07-23 02:50:00|63190.2|63170.2|63189.8|63169.8|63193.5|63173.5|63188.9|63168.9|296
1627008900000|2021-07-23 02:55:00|63190.1|63170.1|63179.1|63159.1|63190.1|63170.1|63173.8|63153.8|404
1627009200000|2021-07-23 03:00:00|63178.9|63158.9|63180.4|63160.4|63181.6|63161.6|63176|63156|332
1627009500000|2021-07-23 03:05:00|63180.5|63160.5|63181.8|63161.8|63186|63166|63178.8|63158.8|320
1627009800000|2021-07-23 03:10:00|63181.9|63161.9|63176.2|63156.2|63186.2|63166.2|63175|63155|398
1627010100000|2021-07-23 03:15:00|63175.8|63155.8|63176|63156|63176.7|63156.7|63170|63150|429
1627010400000|2021-07-23 03:20:00|63175.8|63155.8|63174.5|63154.5|63176.2|63156.2|63172.6|63152.6|248
1627010700000|2021-07-23 03:25:00|63174.2|63154.2|63175.7|63155.7|63179.4|63159.4|63173.9|63153.9|311
1627011000000|2021-07-23 03:30:00|63175.8|63155.8|63186.8|63166.8|63190|63170|63175.8|63155.8|260
1627011300000|2021-07-23 03:35:00|63186.7|63166.7|63187.3|63167.3|63190.8|63170.8|63182.4|63162.4|242
1627011600000|2021-07-23 03:40:00|63187.5|63167.5|63192.7|63172.7|63196.3|63176.3|63187.3|63167.3|329
1627011900000|2021-07-23 03:45:00|63192.8|63172.8|63198.9|63178.9|63201.7|63181.7|63191.2|63171.2|360
1627012200000|2021-07-23 03:50:00|63198.7|63178.7|63195.2|63175.2|63198.9|63178.9|63191.9|63171.9|344
1627012500000|2021-07-23 03:55:00|63195.3|63175.3|63205|63185|63206.8|63186.8|63193|63173|415
1627012800000|2021-07-23 04:00:00|63205.1|63185.1|63202.7|63182.7|63208.6|63188.6|63202.1|63182.1|349
1627013100000|2021-07-23 04:05:00|63202.6|63182.6|63211.4|63191.4|63213|63193|63201.5|63181.5|359
1627013400000|2021-07-23 04:10:00|63211.3|63191.3|63213.1|63193.1|63217|63197|63208.1|63188.1|452
1627013700000|2021-07-23 04:15:00|63213.2|63193.2|63205|63185|63213.9|63193.9|63203.7|63183.7|721
1627014000000|2021-07-23 04:20:00|63204.9|63184.9|63204.9|63184.9|63212.7|63192.7|63201.1|63181.1|647
1627014300000|2021-07-23 04:25:00|63205.2|63185.2|63205.2|63185.2|63211.1|63191.1|63204.3|63184.3|466
1627014600000|2021-07-23 04:30:00|63205.3|63185.3|63205.4|63185.4|63209.4|63189.4|63202.6|63182.6|321
1627014900000|2021-07-23 04:35:00|63205.5|63185.5|63205.3|63185.3|63208.1|63188.1|63203.8|63183.8|205
1627015200000|2021-07-23 04:40:00|63205.2|63185.2|63208.4|63188.4|63208.6|63188.6|63204.3|63184.3|262
1627015500000|2021-07-23 04:45:00|63208.9|63188.9|63205.8|63185.8|63208.9|63188.9|63204.4|63184.4|192
1627015800000|2021-07-23 04:50:00|63205.6|63185.6|63208|63188|63211.1|63191.1|63204.3|63184.3|276
1627016100000|2021-07-23 04:55:00|63207.9|63187.9|63215.3|63195.3|63219.1|63199.1|63205.9|63185.9|310
1627016400000|2021-07-23 05:00:00|63214.2|63194.2|63212|63192|63217.8|63197.8|63211.4|63191.4|425
1627016700000|2021-07-23 05:05:00|63212.2|63192.2|63212.9|63192.9|63215.3|63195.3|63211.4|63191.4|236
1627017000000|2021-07-23 05:10:00|63212.8|63192.8|63202.2|63182.2|63213.5|63193.5|63199.5|63179.5|291
1627017300000|2021-07-23 05:15:00|63202.3|63182.3|63200.6|63180.6|63203.3|63183.3|63199.1|63179.1|271
1627017600000|2021-07-23 05:20:00|63200.5|63180.5|63197.1|63177.1|63200.7|63180.7|63196|63176|281
1627017900000|2021-07-23 05:25:00|63196.9|63176.9|63200.1|63180.1|63201.1|63181.1|63195.3|63175.3|238
1627018200000|2021-07-23 05:30:00|63201.2|63181.2|63208.4|63188.4|63212.4|63192.4|63199.7|63179.7|342
1627018500000|2021-07-23 05:35:00|63208.3|63188.3|63208|63188|63209.5|63189.5|63205.7|63185.7|287
1627018800000|2021-07-23 05:40:00|63208.2|63188.2|63204.2|63184.2|63208.7|63188.7|63204|63184|264
1627019100000|2021-07-23 05:45:00|63204.4|63184.4|63212|63192|63212.4|63192.4|63203.4|63183.4|329
1627019400000|2021-07-23 05:50:00|63211.9|63191.9|63219.9|63199.9|63220.3|63200.3|63211.9|63191.9|425
1627019700000|2021-07-23 05:55:00|63220|63200|63233.9|63213.9|63238.4|63218.4|63216.6|63196.6|550
1627020000000|2021-07-23 06:00:00|63235.4|63215.4|63230.9|63210.9|63244.3|63224.3|63229.9|63209.9|703
1627020300000|2021-07-23 06:05:00|63230.8|63210.8|63223.1|63203.1|63235.6|63215.6|63222.1|63202.1|636
1627020600000|2021-07-23 06:10:00|63223.2|63203.2|63213.6|63193.6|63229.8|63209.8|63212.5|63192.5|590
1627020900000|2021-07-23 06:15:00|63213.3|63193.3|63202.4|63182.4|63215.9|63195.9|63196.3|63176.3|546
1627021200000|2021-07-23 06:20:00|63202.8|63182.8|63196.5|63176.5|63206.8|63186.8|63194.5|63174.5|496
1627021500000|2021-07-23 06:25:00|63196.6|63176.6|63196.3|63176.3|63200.6|63180.6|63191.4|63172.8|490
1627021800000|2021-07-23 06:30:00|63196.5|63176.5|63191.8|63176.8|63197.4|63180.6|63184.3|63169.3|508
1627022100000|2021-07-23 06:35:00|63191.7|63176.7|63182.6|63167.6|63203.7|63185.1|63181.6|63163.5|582
1627022400000|2021-07-23 06:40:00|63184.3|63164.3|63199.7|63184.7|63199.7|63184.7|63178.7|63162.6|555
1627022700000|2021-07-23 06:45:00|63199.6|63184.6|63202.9|63187.9|63208.2|63193|63191.8|63176.8|542
1627023000000|2021-07-23 06:50:00|63203|63188|63214.9|63199.9|63221.5|63204.9|63199.1|63181.7|573
1627023300000|2021-07-23 06:55:00|63215.1|63200.1|63194.1|63179.1|63215.5|63200.5|63190.6|63175.6|741
1627023600000|2021-07-23 07:00:00|63194.5|63179.5|63222.9|63207.9|63230.4|63213.1|63187.6|63172.6|866
1627023900000|2021-07-23 07:05:00|63221.9|63206.9|63211.4|63196.4|63228|63211.8|63202.3|63184.1|780
1627024200000|2021-07-23 07:10:00|63211.1|63196.1|63174.5|63154.5|63211.1|63196.1|63170|63150|762
1627024500000|2021-07-23 07:15:00|63175|63155|63201.7|63181.7|63217.2|63197.7|63175|63155|887
1627024800000|2021-07-23 07:20:00|63202.2|63182.2|63222.1|63202.1|63233.5|63215.5|63195.8|63177|839
1627025100000|2021-07-23 07:25:00|63222|63202|63220.8|63200.8|63234.4|63216.7|63213.3|63195.1|717
1627025400000|2021-07-23 07:30:00|63199.1|63178.8|63187.9|63167.9|63221.7|63201.7|63186.1|63167.2|888
1627025700000|2021-07-23 07:35:00|63188.4|63168.4|63186.3|63171.3|63198.4|63180|63177.9|63161|796
1627026000000|2021-07-23 07:40:00|63186.4|63171.4|63203.2|63183.2|63206|63189|63182.8|63164.7|791
1627026300000|2021-07-23 07:45:00|63203.1|63183.1|63179.6|63159.6|63215.2|63196.9|63177.5|63158.7|752
1627026600000|2021-07-23 07:50:00|63179.3|63159.3|63166.9|63151.9|63183.9|63167.2|63163.4|63145.5|855
1627026900000|2021-07-23 07:55:00|63169.8|63149.8|63164.7|63144.7|63174.9|63157|63154.6|63134.6|704
1627027200000|2021-07-23 08:00:00|63165.2|63145.2|63170.7|63155.7|63178.1|63158.1|63150.8|63131|747
1627027500000|2021-07-23 08:05:00|63173.4|63153.4|63152.4|63132.4|63181.6|63163.4|63149.6|63130.8|682
1627027800000|2021-07-23 08:10:00|63154.5|63134.5|63138.4|63118.4|63159.4|63141.5|63131.5|63111.7|761
1627028100000|2021-07-23 08:15:00|63137.5|63117.5|63152.7|63132.7|63152.9|63135.1|63126.9|63109.6|643
1627028400000|2021-07-23 08:20:00|63150.1|63135.1|63137.9|63117.9|63160.2|63143.2|63129.7|63112.5|763
1627028700000|2021-07-23 08:25:00|63137.8|63117.8|63148|63133|63166.6|63149.6|63137.5|63117.6|723
1627029000000|2021-07-23 08:30:00|63151.1|63136.1|63142.3|63122.3|63155.5|63136.6|63118.9|63101.9|803
1627029300000|2021-07-23 08:35:00|63141.9|63121.9|63131.4|63111.4|63145.4|63129.2|63116.8|63097|759
1627029600000|2021-07-23 08:40:00|63132.1|63112.1|63136.6|63116.6|63142.2|63122.4|63120|63101.3|709
1627029900000|2021-07-23 08:45:00|63136.7|63116.7|63160|63140|63160.7|63140.7|63131.3|63113.7|723
1627030200000|2021-07-23 08:50:00|63160.2|63140.2|63166.2|63146.2|63173.3|63154.8|63160.2|63140.2|701
1627030500000|2021-07-23 08:55:00|63169.1|63149.1|63180.6|63160.6|63184.6|63164.6|63160.3|63142.2|846
1627030800000|2021-07-23 09:00:00|63181.7|63161.7|63190.4|63170.4|63199.4|63182.3|63177.1|63159.7|758
1627031100000|2021-07-23 09:05:00|63189.1|63169.1|63173.9|63153.9|63190|63171.3|63166.5|63146.7|715
1627031400000|2021-07-23 09:10:00|63174.1|63154.1|63178.7|63158.7|63188.8|63172.4|63167.6|63147.6|711
1627031700000|2021-07-23 09:15:00|63178.9|63158.9|63196.2|63176.2|63198.3|63178.3|63177.7|63157.7|656
1627032000000|2021-07-23 09:20:00|63196|63176|63211.1|63191.1|63211.4|63191.5|63186.7|63167|615
1627032300000|2021-07-23 09:25:00|63210.9|63190.9|63243.7|63223.7|63246.7|63226.7|63206.2|63190.5|781
1627032600000|2021-07-23 09:30:00|63243.8|63223.8|63224.9|63209.9|63245.4|63225.4|63224.4|63207.2|679
1627032900000|2021-07-23 09:35:00|63222.8|63207.8|63209.9|63194.9|63227|63208.8|63208.8|63191.2|635
1627033200000|2021-07-23 09:40:00|63212.7|63192.7|63222.9|63202.9|63230.2|63212.1|63206.4|63188.7|564
1627033500000|2021-07-23 09:45:00|63222.7|63202.7|63216.3|63196.3|63223.4|63206.6|63203.2|63186.7|721
1627033800000|2021-07-23 09:50:00|63217.1|63197.1|63222.9|63202.9|63228.1|63210.6|63207|63189.3|651
1627034100000|2021-07-23 09:55:00|63222.7|63202.7|63212.2|63192.2|63226.5|63208.2|63207.9|63189.9|600
1627034400000|2021-07-23 10:00:00|63212.1|63192.1|63222|63202|63228.7|63209.1|63206.7|63186.7|749
1627034700000|2021-07-23 10:05:00|63221.7|63201.7|63220.7|63200.7|63226.1|63208.5|63212.3|63194.6|742
1627035000000|2021-07-23 10:10:00|63219.9|63199.9|63227.7|63212.7|63229.4|63212.9|63203.8|63184.6|846
1627035300000|2021-07-23 10:15:00|63227.9|63212.9|63231.7|63211.7|63248.5|63230.8|63227.3|63209.1|848
1627035600000|2021-07-23 10:20:00|63229.2|63214.2|63239.1|63219.1|63254.2|63235.2|63226.9|63207.8|723
1627035900000|2021-07-23 10:25:00|63239.2|63219.2|63241.6|63221.6|63246.6|63230.3|63234.6|63217|584
1627036200000|2021-07-23 10:30:00|63241.2|63221.2|63224.1|63204.1|63245.9|63227.5|63220.9|63203.7|666
1627036500000|2021-07-23 10:35:00|63220.3|63205.3|63214.2|63194.2|63225.8|63209.7|63204.5|63188.7|579
1627036800000|2021-07-23 10:40:00|63213.9|63193.9|63207.9|63192.9|63224.3|63206.6|63205.1|63187.7|614
1627037100000|2021-07-23 10:45:00|63210.6|63190.6|63219.5|63199.5|63220.1|63201|63209.1|63190.6|656
1627037400000|2021-07-23 10:50:00|63219.4|63199.4|63226.3|63206.3|63227.9|63208.9|63215|63195|668
1627037700000|2021-07-23 10:55:00|63226.2|63206.2|63240|63220|63260|63240|63223.6|63204.7|772
1627038000000|2021-07-23 11:00:00|63239.7|63219.7|63228.4|63208.4|63241.9|63223.9|63218.3|63198.3|795
1627038300000|2021-07-23 11:05:00|63228.7|63208.7|63230.5|63210.5|63239.5|63221.4|63218.2|63198.2|693
1627038600000|2021-07-23 11:10:00|63230.7|63210.7|63224.9|63204.9|63236.8|63216.8|63220|63202.5|747
1627038900000|2021-07-23 11:15:00|63224.7|63204.7|63225|63205|63228.2|63208.6|63216.5|63196.5|642
1627039200000|2021-07-23 11:20:00|63224.8|63204.8|63238|63218|63242.6|63224.2|63223.2|63204.6|701
1627039500000|2021-07-23 11:25:00|63237.6|63217.6|63249|63229|63258.5|63241.1|63234.8|63217.5|822
1627039800000|2021-07-23 11:30:00|63249.3|63229.3|63257.9|63242.9|63290.2|63270.2|63242.8|63226.7|935
1627040100000|2021-07-23 11:35:00|63260.8|63240.8|63259.9|63244.9|63269.9|63252.7|63255|63238.7|800
1627040400000|2021-07-23 11:40:00|63260.1|63245.1|63251.3|63236.3|63265.5|63247.7|63245.7|63229.4|777
1627040700000|2021-07-23 11:45:00|63251.1|63236.1|63243.2|63228.2|63257|63239.7|63242.1|63227.1|730
1627041000000|2021-07-23 11:50:00|63242.7|63227.7|63230.1|63215.1|63245.6|63227.7|63218|63202.4|801
1627041300000|2021-07-23 11:55:00|63230.8|63215.8|63251.5|63231.5|63253.1|63235.5|63229.7|63214.1|912
1627041600000|2021-07-23 12:00:00|63251.8|63231.8|63221.6|63206.6|63252|63232.2|63216.6|63198.8|811
1627041900000|2021-07-23 12:05:00|63220.5|63205.5|63232.7|63217.7|63236.4|63219.8|63216.9|63199|744
1627042200000|2021-07-23 12:10:00|63235.5|63215.5|63218.4|63203.4|63237.6|63219.9|63217.4|63200|682
1627042500000|2021-07-23 12:15:00|63218.2|63203.2|63204.3|63189.3|63218.2|63203.2|63201.6|63185.7|716
1627042800000|2021-07-23 12:20:00|63205.4|63190.4|63196.8|63181.8|63210.8|63192.2|63192.1|63174.2|728
1627043100000|2021-07-23 12:25:00|63200.5|63180.5|63189.1|63169.1|63201.2|63185.7|63179|63160|794
1627043400000|2021-07-23 12:30:00|63188.8|63168.8|63184.3|63169.3|63192.5|63176.3|63168.9|63152.5|765
1627043700000|2021-07-23 12:35:00|63183.9|63168.9|63174.5|63159.5|63184.3|63169.3|63173|63157.5|680
1627044000000|2021-07-23 12:40:00|63174.8|63159.8|63161.6|63146.6|63187.6|63171.2|63160.5|63143|763
1627044300000|2021-07-23 12:45:00|63161.5|63146.5|63168.5|63148.5|63176.2|63156.8|63151.5|63135.3|758
1627044600000|2021-07-23 12:50:00|63168.9|63148.9|63180.3|63160.3|63181.1|63162.6|63158.3|63141|717
1627044900000|2021-07-23 12:55:00|63180.6|63160.6|63153.3|63133.3|63180.6|63160.6|63144.6|63126.7|773
1627045200000|2021-07-23 13:00:00|63149.4|63134.4|63169.3|63149.3|63171.8|63153.2|63148.3|63132.5|799
1627045500000|2021-07-23 13:05:00|63169.1|63149.1|63158.7|63143.7|63179.5|63160.4|63154|63137.5|795
1627045800000|2021-07-23 13:10:00|63159.1|63144.1|63166.3|63151.3|63176.7|63158.9|63150.4|63134.7|763
1627046100000|2021-07-23 13:15:00|63166.5|63151.5|63192.7|63172.7|63195.5|63177.8|63163.7|63146.6|834
1627046400000|2021-07-23 13:20:00|63190.6|63175.6|63166|63146|63194.6|63176.6|63163.9|63146|828
1627046700000|2021-07-23 13:25:00|63163.8|63148.8|63216.6|63201.6|63224.9|63204.9|63163.8|63146.2|866
1627047000000|2021-07-23 13:30:00|63217.3|63202.3|63224.3|63209.3|63232.6|63215.7|63211.2|63192.6|942
1627047300000|2021-07-23 13:35:00|63224.7|63209.7|63237.2|63222.2|63243.6|63225.4|63221.5|63204.6|870
1627047600000|2021-07-23 13:40:00|63237.6|63222.6|63234.8|63214.8|63243.2|63226.8|63220.2|63203.6|845
1627047900000|2021-07-23 13:45:00|63230.6|63210.6|63224.3|63209.3|63234.7|63215.7|63208.3|63188.3|901
1627048200000|2021-07-23 13:50:00|63224.2|63209.2|63237.7|63217.7|63257.5|63239.5|63223.3|63203.3|919
1627048500000|2021-07-23 13:55:00|63237.2|63217.2|63230.4|63215.4|63253|63235.1|63226.8|63209.2|926
1627048800000|2021-07-23 14:00:00|63230.6|63215.6|63247.5|63232.5|63257.9|63240|63225.6|63209.5|862
1627049100000|2021-07-23 14:05:00|63247.6|63232.6|63253.2|63238.2|63255.3|63238.5|63233.3|63217.8|808
1627049400000|2021-07-23 14:10:00|63253.1|63238.1|63259.3|63244.3|63262.5|63245|63247.3|63228.9|803
1627049700000|2021-07-23 14:15:00|63260.6|63245.6|63259.8|63244.8|63268.8|63252.5|63240.4|63223.8|871
1627050000000|2021-07-23 14:20:00|63259.3|63244.3|63249.8|63234.8|63261.7|63246.7|63247.6|63231.4|740
1627050300000|2021-07-23 14:25:00|63250.1|63235.1|63256.7|63241.7|63262.8|63247.4|63249.7|63234|706
1627050600000|2021-07-23 14:30:00|63256.9|63241.9|63242.2|63222.2|63266.6|63251.6|63237.3|63219.3|786
1627050900000|2021-07-23 14:35:00|63241.9|63221.9|63262.2|63247.2|63265.8|63250.8|63233.7|63216.1|810
1627051200000|2021-07-23 14:40:00|63262.4|63247.4|63264.2|63249.2|63284.1|63269.1|63250.8|63233.5|835
1627051500000|2021-07-23 14:45:00|63264.8|63249.8|63238.3|63218.3|63274.1|63257.8|63230|63211.5|854
1627051800000|2021-07-23 14:50:00|63238.7|63218.7|63245.4|63230.4|63268.7|63251.8|63234.8|63218.1|830
1627052100000|2021-07-23 14:55:00|63245.5|63230.5|63245.5|63230.5|63256.6|63239.8|63239.6|63224.5|842
1627052400000|2021-07-23 15:00:00|63248.4|63233.4|63226.1|63211.1|63261.3|63245.1|63224.8|63209.8|856
1627052700000|2021-07-23 15:05:00|63226.6|63211.6|63243.9|63228.9|63245.1|63230.1|63225.9|63208.8|689
1627053000000|2021-07-23 15:10:00|63244.3|63229.3|63248.6|63228.6|63257.1|63242.1|63243.4|63227.8|700
1627053300000|2021-07-23 15:15:00|63248.7|63228.7|63245|63225|63252.6|63233.3|63237.1|63218.3|656
1627053600000|2021-07-23 15:20:00|63244.7|63224.7|63240.8|63220.8|63247.1|63231|63235.5|63217.9|574
1627053900000|2021-07-23 15:25:00|63240.7|63220.7|63228.4|63208.4|63246.7|63229.3|63223.9|63203.9|644
1627054200000|2021-07-23 15:30:00|63229.7|63209.7|63256.6|63236.6|63257.6|63237.6|63224.8|63204.8|722
1627054500000|2021-07-23 15:35:00|63253.9|63233.9|63265.8|63245.8|63265.9|63245.9|63248.9|63228.9|698
1627054800000|2021-07-23 15:40:00|63265.6|63245.6|63257.1|63237.1|63265.9|63245.9|63250|63230|655
1627055100000|2021-07-23 15:45:00|63257.2|63237.2|63244.1|63224.1|63260.6|63240.6|63243.8|63223.8|675
1627055400000|2021-07-23 15:50:00|63243.9|63223.9|63247.3|63227.3|63252.7|63232.7|63242.3|63222.3|710
1627055700000|2021-07-23 15:55:00|63247.4|63227.4|63258|63238|63261.1|63243.2|63243.3|63224|794
1627056000000|2021-07-23 16:00:00|63258.1|63238.1|63244.1|63224.1|63258.1|63238.1|63241.3|63221.3|683
1627056300000|2021-07-23 16:05:00|63245.2|63225.2|63224.8|63209.8|63245.3|63225.6|63224|63204.6|595
1627056600000|2021-07-23 16:10:00|63226.2|63206.2|63219.4|63204.4|63230.2|63212.4|63216.7|63196.9|604
1627056900000|2021-07-23 16:15:00|63222.7|63202.7|63233.1|63213.1|63240.8|63220.8|63219.5|63201.4|642
1627057200000|2021-07-23 16:20:00|63230.8|63215.8|63226.7|63211.7|63237.6|63218.8|63226.7|63209.1|598
1627057500000|2021-07-23 16:25:00|63228.7|63208.7|63220.1|63200.1|63233.7|63213.7|63217.7|63197.7|606
1627057800000|2021-07-23 16:30:00|63220|63200|63220|63200|63223.6|63203.6|63207.9|63187.9|688
1627058100000|2021-07-23 16:35:00|63219.7|63199.7|63217.1|63197.1|63222.8|63207.2|63214.1|63194.1|612
1627058400000|2021-07-23 16:40:00|63217.3|63197.3|63217.2|63197.2|63220.1|63200.1|63209.9|63189.9|525
1627058700000|2021-07-23 16:45:00|63218.1|63198.1|63218.1|63198.1|63225.5|63205.5|63216.1|63196.1|679
1627059000000|2021-07-23 16:50:00|63217.3|63197.3|63204|63184|63225|63205|63203.9|63183.9|696
1627059300000|2021-07-23 16:55:00|63204.3|63184.3|63201|63181|63210.4|63190.4|63195.1|63175.1|711
1627059600000|2021-07-23 17:00:00|63201.8|63181.8|63183.8|63163.8|63202.4|63182.4|63175.8|63155.8|572
1627059900000|2021-07-23 17:05:00|63184|63164|63189.7|63174.7|63193|63174.7|63177.2|63157.2|512
1627060200000|2021-07-23 17:10:00|63192.2|63172.2|63189.8|63169.8|63192.8|63172.8|63183.9|63163.9|475
1627060500000|2021-07-23 17:15:00|63189.9|63169.9|63178.3|63158.3|63190.6|63170.6|63177.9|63157.9|505
1627060800000|2021-07-23 17:20:00|63178|63158|63180.7|63160.7|63181.3|63161.3|63173.7|63153.7|472
1627061100000|2021-07-23 17:25:00|63180.6|63160.6|63175.6|63155.6|63184.1|63164.1|63174.9|63154.9|518
1627061400000|2021-07-23 17:30:00|63175.3|63155.3|63185.1|63165.1|63189|63169|63175.1|63155.1|475
1627061700000|2021-07-23 17:35:00|63185.3|63165.3|63189|63169|63191.6|63171.6|63183.5|63163.5|447
1627062000000|2021-07-23 17:40:00|63188.9|63168.9|63189.5|63169.5|63193.7|63173.7|63184|63165.3|463
1627062300000|2021-07-23 17:45:00|63189.1|63169.1|63186.6|63166.6|63190.5|63171.8|63183.3|63165.5|382
1627062600000|2021-07-23 17:50:00|63186.5|63166.5|63192.2|63172.2|63193|63174.4|63183.3|63166|365
1627062900000|2021-07-23 17:55:00|63192.3|63172.3|63195.6|63175.6|63198.5|63180.2|63192.3|63172.3|537
1627063200000|2021-07-23 18:00:00|63195.5|63175.5|63197.3|63177.3|63201.8|63184.1|63192.1|63173.1|574
1627063500000|2021-07-23 18:05:00|63197.4|63177.4|63200.7|63180.7|63201.9|63183.7|63195.4|63176.8|485
1627063800000|2021-07-23 18:10:00|63200.4|63180.4|63197.7|63177.7|63200.9|63183.6|63194.2|63176.2|520
1627064100000|2021-07-23 18:15:00|63197.4|63177.4|63197.8|63177.8|63201|63183.4|63193.9|63173.9|507
1627064400000|2021-07-23 18:20:00|63197.7|63177.7|63192.6|63177.6|63200.8|63181.4|63188.6|63170.9|475
1627064700000|2021-07-23 18:25:00|63195.3|63175.3|63196.4|63176.4|63197.9|63179.3|63191.3|63172.9|355
1627065000000|2021-07-23 18:30:00|63196.6|63176.6|63196.2|63176.2|63199.9|63180.5|63193.6|63173.6|356
1627065300000|2021-07-23 18:35:00|63196|63176|63195.7|63175.7|63201.3|63182.1|63191.2|63173.5|463
1627065600000|2021-07-23 18:40:00|63196|63176|63197.5|63177.5|63200.9|63183.3|63193.5|63175.4|367
1627065900000|2021-07-23 18:45:00|63197.8|63177.8|63197.6|63177.6|63201.2|63183.7|63196.3|63177|348
1627066200000|2021-07-23 18:50:00|63198|63178|63190.2|63170.2|63198|63180.3|63184.6|63166|462
1627066500000|2021-07-23 18:55:00|63190.3|63170.3|63190.1|63170.1|63199.4|63181.8|63189.1|63170|643
1627066800000|2021-07-23 19:00:00|63190.2|63170.2|63191.7|63171.7|63193.9|63174.4|63185.2|63166.1|466
1627067100000|2021-07-23 19:05:00|63191.5|63171.5|63168.3|63148.3|63192.9|63172.9|63168.1|63148.2|451
1627067400000|2021-07-23 19:10:00|63169.3|63149.3|63176.1|63156.1|63180.3|63161.1|63168.9|63148.9|500
1627067700000|2021-07-23 19:15:00|63176|63156|63170.2|63150.2|63179.5|63159.5|63166.4|63147.7|443
1627068000000|2021-07-23 19:20:00|63170.4|63150.4|63174.1|63154.1|63176.3|63157.8|63167.6|63149.7|368
1627068300000|2021-07-23 19:25:00|63171.2|63156.2|63172.3|63157.3|63178.4|63160.4|63170.8|63152.7|335
1627068600000|2021-07-23 19:30:00|63171.8|63156.8|63171.7|63151.7|63176.6|63157.6|63168.3|63148.3|383
1627068900000|2021-07-23 19:35:00|63171.8|63151.8|63170.9|63150.9|63172.3|63152.3|63168.2|63148.2|377
1627069200000|2021-07-23 19:40:00|63171.3|63151.3|63169.3|63149.3|63172.3|63154.1|63164.9|63144.9|434
1627069500000|2021-07-23 19:45:00|63169.4|63149.4|63173.5|63153.5|63174.4|63155.7|63166.7|63148.2|402
1627069800000|2021-07-23 19:50:00|63173.8|63153.8|63182|63162|63183.1|63163.1|63170.5|63150.5|466
1627070100000|2021-07-23 19:55:00|63182.8|63162.8|63186.1|63166.1|63190.3|63170.3|63178|63158|643
1627070400000|2021-07-23 20:00:00|63187.4|63167.4|63189.5|63169.5|63192.9|63172.9|63184.8|63164.8|441
1627070700000|2021-07-23 20:05:00|63189.6|63169.6|63180.1|63160.1|63190.6|63170.6|63178.2|63158.2|273
1627071000000|2021-07-23 20:10:00|63180.4|63160.4|63174|63154|63181.4|63161.4|63173|63153|227
1627071300000|2021-07-23 20:15:00|63173.9|63153.9|63167.9|63147.9|63174.4|63154.4|63164.3|63144.3|233
1627071600000|2021-07-23 20:20:00|63168|63148|63171.1|63151.1|63173.3|63153.3|63163.7|63143.7|193
1627071900000|2021-07-23 20:25:00|63171.2|63151.2|63174.9|63154.9|63178.2|63158.2|63170.1|63150.1|286
1627072200000|2021-07-23 20:30:00|63174.4|63154.4|63175.6|63155.6|63177.7|63157.7|63171.4|63151.4|251
1627072500000|2021-07-23 20:35:00|63175.4|63155.4|63179|63159|63181.3|63161.3|63175.1|63155.1|195
1627072800000|2021-07-23 20:40:00|63178.6|63158.6|63198.1|63178.1|63198.8|63178.8|63178.6|63158.6|382
1627073100000|2021-07-23 20:45:00|63198.9|63178.9|63199.1|63179.1|63203.5|63183.5|63194.7|63174.7|279
1627073400000|2021-07-23 20:50:00|63198.8|63178.8|63195.9|63175.9|63202|63182|63194.7|63174.7|241
1627073700000|2021-07-23 20:55:00|63195.8|63175.8|63182.3|63162.3|63202.2|63176.1|63172.1|63131.3|239
1627243200000|2021-07-25 20:00:00|63213.6|63106.6|63208.4|63101.4|63244.2|63137.2|63208.4|63101.4|5
1627244100000|2021-07-25 20:15:00|63203.9|63102.7|63208.4|63101.4|63208.4|63102.7|63203.9|63101.4|2
1627244700000|2021-07-25 20:25:00|63210|63105.1|63208.4|63101.4|63210|63108.7|63204.8|63100.8|6
1627245000000|2021-07-25 20:30:00|63203.9|63102.7|63225.6|63118.6|63225.6|63118.6|63203.9|63102.7|2
1627245300000|2021-07-25 20:35:00|63213.1|63106.1|63208.4|63101.4|63225.6|63118.6|63208.4|63101.4|3
1627245600000|2021-07-25 20:40:00|63225.6|63118.6|63225.3|63118.3|63285.5|63178.5|63225.3|63118.3|3
1627245900000|2021-07-25 20:45:00|63208.4|63101.4|63225.3|63118.3|63225.3|63118.3|63208.4|63101.4|4
1627246200000|2021-07-25 20:50:00|63216.9|63109.9|63225.3|63118.3|63225.3|63118.3|63208.4|63101.4|3
1627246500000|2021-07-25 20:55:00|63216.9|63109.9|63216.7|63109.7|63240.6|63133.6|63203.2|63102.8|4
1627246800000|2021-07-25 21:00:00|63203.3|63102.9|63187.6|63157.6|63216.9|63157.6|63185|63101.9|12
1627247100000|2021-07-25 21:05:00|63187.2|63157.2|63185.3|63155.3|63203.9|63157.6|63175.3|63125|50
1627247400000|2021-07-25 21:10:00|63184.9|63154.9|63189|63159|63189|63159|63178.1|63148.1|11
1627247700000|2021-07-25 21:15:00|63188.9|63158.9|63211|63138.3|63230.4|63158.9|63184.5|63128.1|14
1627248000000|2021-07-25 21:20:00|63214.7|63131.2|63187|63139|63217.8|63158.6|63179.4|63131.2|119
1627248300000|2021-07-25 21:25:00|63180.4|63141|63184.9|63143.2|63200.9|63151|63175.6|63134.1|85
1627248600000|2021-07-25 21:30:00|63184.2|63142.8|63187.1|63144.4|63189|63146.9|63174.2|63135.1|118
1627248900000|2021-07-25 21:35:00|63181.7|63140.1|63201.5|63145.4|63206.2|63151.1|63178.4|63130.1|245
1627249200000|2021-07-25 21:40:00|63192.5|63148|63206.9|63143.2|63217.5|63151.9|63190.5|63140.2|265
1627249500000|2021-07-25 21:45:00|63211.4|63147.8|63204.7|63153.9|63213.3|63159.2|63194.1|63140.9|359
1627249800000|2021-07-25 21:50:00|63199.3|63156.3|63206.5|63158.8|63213.3|63160|63193.4|63147.9|328
1627250100000|2021-07-25 21:55:00|63206.1|63159.1|63197.5|63134.7|63212.4|63160|63185.5|63129.7|256
1627250400000|2021-07-25 22:00:00|63201.6|63135.4|63183|63161.8|63206.2|63168|63180.9|63126.6|511
1627250700000|2021-07-25 22:05:00|63185.3|63163.4|63177.7|63155.5|63187.6|63163.4|63174.4|63153.1|259
1627251000000|2021-07-25 22:10:00|63176.2|63156.2|63176.8|63156.8|63188.3|63160.6|63175.1|63155.1|197
1627251300000|2021-07-25 22:15:00|63177.1|63157.1|63173.6|63151.7|63184.1|63164.1|63173.6|63151.7|253
1627251600000|2021-07-25 22:20:00|63172.7|63152.7|63176.2|63156.2|63183.7|63162.2|63170.6|63150.6|192
1627251900000|2021-07-25 22:25:00|63176.3|63156.3|63176.7|63156.7|63183.6|63160.5|63171.1|63151.1|163
1627252200000|2021-07-25 22:30:00|63177.7|63157.7|63182.6|63162.6|63185|63165|63172.9|63152.9|238
1627252500000|2021-07-25 22:35:00|63182.5|63162.5|63179.9|63159.9|63183.5|63163.5|63177.2|63157.2|174
1627252800000|2021-07-25 22:40:00|63180.1|63160.1|63177.2|63157.2|63182.1|63162.1|63173.4|63153.4|175
1627253100000|2021-07-25 22:45:00|63177|63157|63176.7|63156.7|63178.3|63159.1|63173.8|63153.8|135
1627253400000|2021-07-25 22:50:00|63176|63156|63177.2|63157.2|63177.6|63157.6|63174.9|63154.9|121
1627253700000|2021-07-25 22:55:00|63177.8|63157.8|63170.7|63150.7|63177.8|63157.8|63169.6|63149.6|201
1627254000000|2021-07-25 23:00:00|63172.1|63152.1|63174.7|63154.7|63179.5|63159.5|63171|63151|280
1627254300000|2021-07-25 23:05:00|63174.2|63154.2|63172.3|63152.3|63175|63155|63170.2|63150.2|170
1627254600000|2021-07-25 23:10:00|63172.1|63152.1|63174.6|63154.6|63175.3|63155.5|63169|63150.4|167
1627254900000|2021-07-25 23:15:00|63174.4|63154.4|63171.9|63151.9|63174.4|63154.4|63168.9|63148.9|240
1627255200000|2021-07-25 23:20:00|63171.2|63151.2|63176.2|63156.2|63176.6|63157.6|63167.6|63149.9|224
1627255500000|2021-07-25 23:25:00|63176.4|63156.4|63177.4|63157.4|63179.6|63159.6|63174.3|63154.3|318
1627255800000|2021-07-25 23:30:00|63177.3|63157.3|63174.8|63154.8|63177.3|63157.3|63173.7|63153.7|311
1627256100000|2021-07-25 23:35:00|63175.2|63155.2|63175.3|63155.3|63179.8|63159.8|63173.7|63153.7|305
1627256400000|2021-07-25 23:40:00|63175.4|63155.4|63180.6|63160.6|63183.1|63163.1|63174.6|63154.6|289
1627256700000|2021-07-25 23:45:00|63180.5|63160.5|63184.9|63164.9|63187.5|63167.5|63179.5|63159.5|436
1627257000000|2021-07-25 23:50:00|63185.5|63165.5|63176.7|63156.7|63185.5|63165.5|63176.1|63156.1|372
1627257300000|2021-07-25 23:55:00|63176.6|63156.6|63177.3|63157.3|63183.1|63163.1|63174.7|63154.7|296
1627257600000|2021-07-26 00:00:00|63177.4|63157.4|63188.1|63168.1|63191.2|63171.2|63173.8|63154.7|710
1627257900000|2021-07-26 00:05:00|63188|63168|63198.7|63178.7|63199.1|63180.2|63184.4|63164.4|548
1627258200000|2021-07-26 00:10:00|63198.6|63178.6|63196.1|63176.1|63199.6|63179.6|63192.7|63173.4|444
1627258500000|2021-07-26 00:15:00|63195.9|63175.9|63190.2|63170.2|63198.4|63179.1|63187.1|63169.2|529
1627258800000|2021-07-26 00:20:00|63189.9|63169.9|63198.6|63178.6|63201|63182.1|63188.9|63169.6|598
1627259100000|2021-07-26 00:25:00|63198.9|63178.9|63203.7|63183.7|63204.5|63187.1|63194.1|63176.8|476
1627259400000|2021-07-26 00:30:00|63204.1|63184.1|63206|63186|63206.6|63188.8|63198.2|63180.2|444
1627259700000|2021-07-26 00:35:00|63205.9|63185.9|63215.3|63195.3|63217.3|63199.4|63205|63185.8|466
1627260000000|2021-07-26 00:40:00|63215.4|63195.4|63211.8|63191.8|63220.3|63200.3|63209.9|63191.3|475
1627260300000|2021-07-26 00:45:00|63211.9|63191.9|63221.5|63201.5|63225.1|63206.5|63210.8|63190.8|577
1627260600000|2021-07-26 00:50:00|63221.7|63201.7|63219.1|63199.1|63222.5|63204.1|63213.4|63194.3|567
1627260900000|2021-07-26 00:55:00|63220.1|63200.1|63212.8|63192.8|63228.7|63208.7|63212.2|63192.2|611
1627261200000|2021-07-26 01:00:00|63212.6|63192.6|63207.1|63187.1|63217|63197.5|63202.2|63183.8|622
1627261500000|2021-07-26 01:05:00|63207|63187|63197.6|63177.6|63207.7|63188.7|63190.3|63173.2|483
1627261800000|2021-07-26 01:10:00|63197.5|63177.5|63208.7|63188.7|63211|63191.6|63196.8|63176.8|592
1627262100000|2021-07-26 01:15:00|63208.2|63188.2|63184.5|63164.5|63210.8|63190.8|63182.1|63163.9|676
1627262400000|2021-07-26 01:20:00|63184.4|63164.4|63193.8|63173.8|63196.1|63176.1|63176.7|63159.8|817
1627262700000|2021-07-26 01:25:00|63194.4|63174.4|63186.1|63166.1|63200.8|63181.8|63180.4|63161.6|701
1627263000000|2021-07-26 01:30:00|63185.7|63165.7|63189.7|63169.7|63196.9|63178.8|63183.5|63165.3|638
1627263300000|2021-07-26 01:35:00|63189.8|63169.8|63191.8|63171.8|63194.7|63176.5|63184.1|63166.7|610
1627263600000|2021-07-26 01:40:00|63192.2|63172.2|63187.8|63167.8|63192.2|63173|63180.7|63160.7|579
1627263900000|2021-07-26 01:45:00|63187.9|63167.9|63182.4|63162.4|63188.6|63169.1|63178|63159.4|590
1627264200000|2021-07-26 01:50:00|63182.5|63162.5|63183.9|63163.9|63187.1|63168.6|63180.7|63162.4|511
1627264500000|2021-07-26 01:55:00|63184.1|63164.1|63186.9|63166.9|63192.7|63172.7|63181.3|63161.3|646
1627264800000|2021-07-26 02:00:00|63187.8|63167.8|63176.4|63156.4|63187.8|63168.8|63170.1|63152.1|534
1627265100000|2021-07-26 02:05:00|63176.1|63156.1|63179|63159|63179.5|63162|63171.8|63153.3|568
1627265400000|2021-07-26 02:10:00|63179.1|63159.1|63176.1|63156.1|63184.8|63167.2|63175.3|63156.1|554
1627265700000|2021-07-26 02:15:00|63176|63156|63179.1|63159.1|63184.5|63165.1|63173.8|63155.3|519
1627266000000|2021-07-26 02:20:00|63180.2|63160.2|63170.2|63150.2|63180.2|63162.6|63166.9|63149.1|454
1627266300000|2021-07-26 02:25:00|63169.9|63149.9|63167.4|63147.4|63171.9|63153.2|63164.9|63144.9|492
1627266600000|2021-07-26 02:30:00|63167.6|63147.6|63168.2|63148.2|63174.9|63156.5|63164.5|63146.1|506
1627266900000|2021-07-26 02:35:00|63168.4|63148.4|63165.8|63145.8|63170.7|63150.7|63160.8|63143.3|445
1627267200000|2021-07-26 02:40:00|63166.1|63146.1|63173.9|63153.9|63174.6|63157|63162.9|63146|453
1627267500000|2021-07-26 02:45:00|63173.6|63153.6|63165.1|63145.1|63174.4|63155.3|63162.5|63145|441
1627267800000|2021-07-26 02:50:00|63165.2|63145.2|63173.2|63153.2|63176.8|63158.3|63160.3|63142.4|505
1627268100000|2021-07-26 02:55:00|63173.8|63153.8|63182.4|63162.4|63184.1|63165|63166.7|63148.9|532
1627268400000|2021-07-26 03:00:00|63182.1|63162.1|63175.6|63155.6|63188|63170.6|63172.9|63155.2|541
1627268700000|2021-07-26 03:05:00|63175.5|63155.5|63169.8|63149.8|63179.1|63161.1|63167.4|63149.5|335
1627269000000|2021-07-26 03:10:00|63169.7|63149.7|63162.7|63142.7|63170|63150|63156.8|63138.1|442
1627269300000|2021-07-26 03:15:00|63162.8|63142.8|63162.9|63142.9|63163.7|63145.2|63154.6|63134.7|474
1627269600000|2021-07-26 03:20:00|63162.8|63142.8|63168.1|63148.1|63170.1|63152.1|63156.6|63139.8|409
1627269900000|2021-07-26 03:25:00|63167.9|63147.9|63165.4|63145.4|63172|63154|63163|63145.1|389
1627270200000|2021-07-26 03:30:00|63165.3|63145.3|63161.9|63141.9|63168.8|63151.2|63161.1|63141.1|431
1627270500000|2021-07-26 03:35:00|63162.1|63142.1|63156.4|63136.4|63165.6|63145.8|63156.4|63136.4|337
1627270800000|2021-07-26 03:40:00|63156.5|63136.5|63160|63140|63160.3|63140.9|63152.4|63134.1|313
1627271100000|2021-07-26 03:45:00|63160.1|63140.1|63157.3|63137.3|63162.5|63144.6|63154.6|63136.5|385
1627271400000|2021-07-26 03:50:00|63157|63137|63150.9|63130.9|63157.3|63139.7|63148.4|63130.6|352
1627271700000|2021-07-26 03:55:00|63150.8|63130.8|63146.4|63126.4|63151.7|63134.1|63143|63125.4|285
1627272000000|2021-07-26 04:00:00|63146.5|63126.5|63146.5|63126.5|63147.5|63130.2|63141.1|63121.2|401
1627272300000|2021-07-26 04:05:00|63146.7|63126.7|63146.8|63126.8|63147.3|63129.2|63143.4|63125.6|240
1627272600000|2021-07-26 04:10:00|63146.6|63126.6|63149.5|63129.5|63150.4|63132.6|63141.4|63123.8|386
1627272900000|2021-07-26 04:15:00|63149|63129|63151.6|63131.6|63153|63134.9|63144|63126.3|397
1627273200000|2021-07-26 04:20:00|63151.3|63131.3|63157.5|63137.5|63158|63140|63151.3|63131.3|378
1627273500000|2021-07-26 04:25:00|63157.7|63137.7|63151.8|63131.8|63158.9|63140.3|63149.4|63131.5|410
1627273800000|2021-07-26 04:30:00|63151.7|63131.7|63146.7|63126.7|63152.4|63135.4|63143.5|63125.7|282
1627274100000|2021-07-26 04:35:00|63146.4|63126.4|63143.5|63123.5|63147.7|63128.7|63140.8|63122.8|376
1627274400000|2021-07-26 04:40:00|63143.4|63123.4|63140.8|63120.8|63147.3|63128.8|63137|63119.7|446
1627274700000|2021-07-26 04:45:00|63140.7|63120.7|63141.2|63121.2|63143.8|63125.5|63137.3|63119.5|437
1627275000000|2021-07-26 04:50:00|63141.1|63121.1|63138|63118|63142.5|63124.8|63135.4|63116.9|327
1627275300000|2021-07-26 04:55:00|63137.9|63117.9|63146.6|63126.6|63148.3|63128.6|63135.6|63116.9|437
1627275600000|2021-07-26 05:00:00|63146.7|63126.7|63152.3|63132.3|63152.5|63135.5|63142.8|63124.3|440
1627275900000|2021-07-26 05:05:00|63152.7|63132.7|63155.7|63135.7|63160.3|63141|63151.6|63131.6|453
1627276200000|2021-07-26 05:10:00|63155.6|63135.6|63145.8|63125.8|63156.1|63139|63140.5|63123|470
1627276500000|2021-07-26 05:15:00|63146|63126|63136.1|63121.1|63146|63127.6|63136|63117.1|447
1627276800000|2021-07-26 05:20:00|63135.9|63120.9|63132.1|63112.1|63139.3|63121.9|63126.5|63108.6|458
1627277100000|2021-07-26 05:25:00|63131.1|63111.1|63135.3|63115.3|63137.8|63119.1|63129.2|63109.2|441
1627277400000|2021-07-26 05:30:00|63135.5|63115.5|63135.5|63115.5|63139.5|63120.5|63131.9|63112.6|616
1627277700000|2021-07-26 05:35:00|63135.6|63115.6|63129.3|63109.3|63140.7|63122.8|63128.1|63108.9|569
1627278000000|2021-07-26 05:40:00|63129.1|63109.1|63129.8|63109.8|63133.1|63114.4|63126|63107.2|479
1627278300000|2021-07-26 05:45:00|63130.2|63110.2|63124|63104|63131.8|63114|63118.8|63100.7|567
1627278600000|2021-07-26 05:50:00|63124.1|63104.1|63115.4|63095.4|63124.4|63105.1|63111|63092.8|549
1627278900000|2021-07-26 05:55:00|63115.6|63095.6|63121.7|63101.7|63125.8|63105.8|63113.8|63093.8|657
1627279200000|2021-07-26 06:00:00|63122.4|63102.4|63135.4|63115.4|63138.4|63120.8|63122|63102|743
1627279500000|2021-07-26 06:05:00|63135.5|63115.5|63143.5|63128.5|63153|63136.3|63130.9|63110.9|731
1627279800000|2021-07-26 06:10:00|63143.6|63128.6|63140.5|63120.5|63146.7|63129.5|63124.3|63105.8|807
1627280100000|2021-07-26 06:15:00|63140.3|63120.3|63151.4|63136.4|63155.4|63138.3|63137.1|63120|766
1627280400000|2021-07-26 06:20:00|63151.5|63136.5|63154.4|63139.4|63158.5|63142|63146.2|63129|697
1627280700000|2021-07-26 06:25:00|63154.3|63139.3|63139.4|63124.4|63154.3|63139.3|63134|63117.7|818
1627281000000|2021-07-26 06:30:00|63140.2|63125.2|63131.2|63111.2|63141.5|63126.5|63125.4|63110.4|752
1627281300000|2021-07-26 06:35:00|63128.9|63113.9|63152.1|63132.1|63152.3|63132.3|63127.8|63110.3|632
1627281600000|2021-07-26 06:40:00|63152|63132|63160.3|63140.3|63162.7|63143.5|63137.7|63119.6|573
1627281900000|2021-07-26 06:45:00|63156.5|63141.5|63165.3|63145.3|63173.8|63155.2|63156.4|63136.6|807
1627282200000|2021-07-26 06:50:00|63163.7|63143.7|63167|63147|63177.4|63158.7|63159.4|63141.6|739
1627282500000|2021-07-26 06:55:00|63167.5|63147.5|63181|63166|63189.8|63171.1|63161.4|63141.4|828
1627282800000|2021-07-26 07:00:00|63181.1|63166.1|63159.1|63139.1|63181.8|63166.5|63153.9|63135|892
1627283100000|2021-07-26 07:05:00|63158.6|63138.6|63144.2|63124.2|63169.4|63151.9|63137.5|63118.8|857
1627283400000|2021-07-26 07:10:00|63144.1|63124.1|63125.5|63105.5|63149.9|63129.9|63124.3|63104.3|809
1627283700000|2021-07-26 07:15:00|63124.9|63104.9|63090.8|63070.8|63124.9|63104.9|63085.3|63065.3|839
1627284000000|2021-07-26 07:20:00|63090.5|63070.5|63036.6|63016.6|63097.6|63077.6|63036|63016|883
1627284300000|2021-07-26 07:25:00|63037.1|63017.1|63047.5|63027.5|63056.5|63036.5|63031.9|63011.9|947
1627284600000|2021-07-26 07:30:00|63046.2|63026.2|63048.4|63028.4|63050.9|63030.9|63033.5|63013.5|872
1627284900000|2021-07-26 07:35:00|63048.6|63028.6|63050.4|63030.4|63059.1|63039.1|63042.9|63022.9|843
1627285200000|2021-07-26 07:40:00|63050.7|63030.7|63062.6|63042.6|63078.9|63054.9|63049.9|63029.9|807
1627285500000|2021-07-26 07:45:00|63062.5|63042.5|63071.4|63051.4|63075.1|63055.1|63062|63042|734
1627285800000|2021-07-26 07:50:00|63071.5|63051.5|63081.8|63061.8|63083.3|63063.3|63064.2|63044.2|754
1627286100000|2021-07-26 07:55:00|63081.5|63061.5|63122.9|63102.9|63128.4|63108.4|63080.3|63060.3|786
1627286400000|2021-07-26 08:00:00|63123.3|63103.3|63133.3|63113.3|63150.4|63130.4|63120.8|63100.8|903
1627286700000|2021-07-26 08:05:00|63129.1|63109.1|63163.3|63143.3|63172.5|63152.5|63129.1|63109.1|954
1627287000000|2021-07-26 08:10:00|63162.9|63142.9|63192.5|63172.5|63193.4|63173.4|63158.8|63138.8|899
1627287300000|2021-07-26 08:15:00|63191.8|63171.8|63169.6|63149.6|63209.5|63189.5|63168.4|63148.4|926
1627287600000|2021-07-26 08:20:00|63169.3|63149.3|63168.8|63148.8|63179.9|63159.9|63163.2|63143.2|767
1627287900000|2021-07-26 08:25:00|63168.2|63148.2|63184.5|63164.5|63189.8|63169.8|63164.1|63145.7|765
1627288200000|2021-07-26 08:30:00|63184.1|63164.1|63169.7|63149.7|63190.4|63170.4|63167.7|63147.7|764
1627288500000|2021-07-26 08:35:00|63169.6|63149.6|63165.5|63145.5|63174.3|63154.3|63156.2|63136.2|913
1627288800000|2021-07-26 08:40:00|63165.8|63145.8|63144.9|63124.9|63165.8|63145.8|63141|63121|804
1627289100000|2021-07-26 08:45:00|63145|63125|63127.8|63107.8|63153.2|63133.2|63127.4|63107.4|827
1627289400000|2021-07-26 08:50:00|63127.7|63107.7|63128.9|63108.9|63135.6|63116.2|63119.6|63099.6|684
1627289700000|2021-07-26 08:55:00|63126.2|63106.2|63118.2|63103.2|63128.9|63110.3|63106.7|63088.5|785
1627290000000|2021-07-26 09:00:00|63118.7|63103.7|63103.5|63083.5|63135.6|63115.6|63103.1|63083.1|752
1627290300000|2021-07-26 09:05:00|63101.4|63081.4|63088.7|63068.7|63103.8|63086.7|63085.9|63068.6|827
1627290600000|2021-07-26 09:10:00|63088.6|63068.6|63087.2|63072.2|63096.7|63079.8|63086.3|63068.5|724
1627290900000|2021-07-26 09:15:00|63087.3|63072.3|63083.8|63068.8|63090.8|63073|63067.2|63049.7|795
1627291200000|2021-07-26 09:20:00|63083.7|63068.7|63076.3|63061.3|63088.9|63071.6|63071|63053.7|752
1627291500000|2021-07-26 09:25:00|63076.7|63061.7|63077.3|63057.3|63089.9|63072|63066.6|63050.2|798
1627291800000|2021-07-26 09:30:00|63077.2|63057.2|63061.9|63041.9|63077.5|63057.9|63058.8|63040.9|769
1627292100000|2021-07-26 09:35:00|63062.2|63042.2|63061.7|63041.7|63066.6|63050.7|63058.5|63040.9|689
1627292400000|2021-07-26 09:40:00|63063.7|63043.7|63068.1|63053.1|63072.7|63055.4|63058.5|63041.4|595
1627292700000|2021-07-26 09:45:00|63068|63053|63057.1|63037.1|63070.4|63053|63051.5|63033.6|711
1627293000000|2021-07-26 09:50:00|63057|63037|63042.1|63022.1|63065.4|63047.9|63038.9|63020.4|762
1627293300000|2021-07-26 09:55:00|63042|63022|63049.6|63034.6|63052|63035.7|63035.8|63019.4|690
1627293600000|2021-07-26 10:00:00|63050.1|63035.1|63055.9|63040.9|63062.1|63044.8|63038.4|63021.6|758
1627293900000|2021-07-26 10:05:00|63054.6|63039.6|63050.8|63035.8|63060.3|63041.9|63044.8|63027.8|739
1627294200000|2021-07-26 10:10:00|63050.6|63035.6|63063|63048|63068.5|63051|63043.1|63025.4|705
1627294500000|2021-07-26 10:15:00|63062.6|63047.6|63069.4|63054.4|63073.8|63055.8|63056.6|63039.4|668
1627294800000|2021-07-26 10:20:00|63069.9|63054.9|63064.3|63049.3|63074.3|63058.5|63060.4|63045.4|649
1627295100000|2021-07-26 10:25:00|63066.3|63051.3|63061.6|63046.6|63067|63051.4|63057.5|63040.4|598
1627295400000|2021-07-26 10:30:00|63061.4|63046.4|63065|63050|63068.7|63053.7|63060.3|63044.5|528
1627295700000|2021-07-26 10:35:00|63065.1|63050.1|63050.4|63035.4|63070.8|63053.5|63044.4|63029.4|685
1627296000000|2021-07-26 10:40:00|63050.3|63035.3|63046.6|63031.6|63060.5|63043.3|63046.2|63030.9|647
1627296300000|2021-07-26 10:45:00|63045.8|63030.8|63054|63039|63059.2|63042|63041.7|63026.1|603
1627296600000|2021-07-26 10:50:00|63054.2|63039.2|63074.5|63059.5|63074.5|63059.5|63050.3|63035.3|565
1627296900000|2021-07-26 10:55:00|63074.2|63059.2|63076.6|63061.6|63079.4|63063.3|63068.1|63051.5|696
1627297200000|2021-07-26 11:00:00|63076.9|63061.9|63083.4|63068.4|63100.4|63083.9|63074.7|63058.3|753
1627297500000|2021-07-26 11:05:00|63083.3|63068.3|63071.5|63056.5|63086.9|63070.8|63070.7|63053.3|691
1627297800000|2021-07-26 11:10:00|63071.2|63056.2|63064.6|63049.6|63076.2|63059.9|63053|63038|763
1627298100000|2021-07-26 11:15:00|63067.3|63047.3|63074.2|63059.2|63074.5|63059.3|63059.3|63044.3|621
1627298400000|2021-07-26 11:20:00|63073.9|63058.9|63070.7|63055.7|63092.6|63075.3|63069.6|63053.7|603
1627298700000|2021-07-26 11:25:00|63070.8|63055.8|63066.7|63051.7|63078.3|63063.3|63064|63049|638
1627299000000|2021-07-26 11:30:00|63066.6|63051.6|63071.6|63056.6|63074.9|63059.9|63060.3|63041.8|676
1627299300000|2021-07-26 11:35:00|63071.4|63056.4|63065.4|63050.4|63071.7|63056.7|63054.5|63037.1|708
1627299600000|2021-07-26 11:40:00|63067.1|63052.1|63062.6|63047.6|63070.2|63055.2|63056.6|63041.6|662
1627299900000|2021-07-26 11:45:00|63062.4|63047.4|63057.6|63042.6|63062.8|63047.8|63048|63032|670
1627300200000|2021-07-26 11:50:00|63057.3|63042.3|63059.4|63044.4|63060.3|63044.4|63046.9|63031.9|636
1627300500000|2021-07-26 11:55:00|63059.3|63044.3|63072.6|63057.6|63083.5|63068.5|63056.8|63041.8|840
1627300800000|2021-07-26 12:00:00|63072.5|63057.5|63066.9|63051.9|63080.7|63065.7|63065.7|63048.3|760
1627301100000|2021-07-26 12:05:00|63067|63052|63085.9|63070.9|63087|63072|63065.4|63050.4|698
1627301400000|2021-07-26 12:10:00|63085.8|63070.8|63105.3|63090.3|63111|63094.1|63082.2|63067.2|753
1627301700000|2021-07-26 12:15:00|63105.4|63090.4|63099|63084|63108.8|63092.4|63087.2|63072.2|823
1627302000000|2021-07-26 12:20:00|63098.7|63083.7|63082.2|63067.2|63101.5|63086.5|63079.9|63064.9|787
1627302300000|2021-07-26 12:25:00|63082.1|63067.1|63099|63084|63100.4|63085.4|63077.6|63062.6|732
1627302600000|2021-07-26 12:30:00|63098.8|63083.8|63102.1|63087.1|63113.1|63098.1|63097.8|63082.8|763
1627302900000|2021-07-26 12:35:00|63103|63088|63117|63102|63125.8|63110.8|63100.3|63084.5|746
1627303200000|2021-07-26 12:40:00|63117.1|63102.1|63115.9|63100.9|63132.7|63117.7|63115.3|63100.3|748
1627303500000|2021-07-26 12:45:00|63116.2|63101.2|63123.9|63108.9|63126.8|63111.8|63103.4|63086|768
1627303800000|2021-07-26 12:50:00|63123.6|63108.6|63141.6|63126.6|63145.8|63130.8|63123.6|63108.6|699
1627304100000|2021-07-26 12:55:00|63141.2|63126.2|63124.4|63109.4|63144.6|63129.6|63113.5|63098.5|787
1627304400000|2021-07-26 13:00:00|63124.8|63109.8|63139.8|63124.8|63140.3|63125.3|63122|63107|798
1627304700000|2021-07-26 13:05:00|63139.9|63124.9|63111.6|63096.6|63141.1|63126.1|63111.3|63096.3|869
1627305000000|2021-07-26 13:10:00|63111.9|63096.9|63104.5|63089.5|63115.2|63100.2|63099.8|63084.8|876
1627305300000|2021-07-26 13:15:00|63104.9|63089.9|63109.3|63094.3|63118.8|63103.8|63104.2|63088.7|829
1627305600000|2021-07-26 13:20:00|63109|63094|63105|63090|63117.7|63102.7|63095.8|63080.8|773
1627305900000|2021-07-26 13:25:00|63105.2|63090.2|63096.6|63081.6|63110.9|63095.9|63096.2|63081.2|595
1627306200000|2021-07-26 13:30:00|63094.7|63079.7|63055.2|63035.2|63104.6|63089.6|63050.1|63030.2|743
1627306500000|2021-07-26 13:35:00|63055.5|63035.5|62985.4|62965.4|63055.5|63038.5|62978.9|62962.5|769
1627306800000|2021-07-26 13:40:00|62983.1|62968.1|62991.8|62971.8|63005.9|62987|62973.8|62954.4|735
1627307100000|2021-07-26 13:45:00|62991.9|62971.9|62984.6|62969.6|62992.6|62975.2|62975.4|62958.7|687
1627307400000|2021-07-26 13:50:00|62984.5|62969.5|62995.2|62975.2|63005.4|62988.4|62976.1|62958.5|664
1627307700000|2021-07-26 13:55:00|62994.9|62974.9|63004.5|62984.5|63012.9|62992.9|62986.5|62971.5|755
1627308000000|2021-07-26 14:00:00|63005.2|62985.2|63017.7|63002.7|63023.1|63007.8|62997.4|62982.4|828
1627308300000|2021-07-26 14:05:00|63017.4|63002.4|62995.2|62980.2|63020|63005|62979.7|62963|911
1627308600000|2021-07-26 14:10:00|62992.9|62977.9|62980|62965|63006.3|62989.6|62979.3|62964.3|881
1627308900000|2021-07-26 14:15:00|62980.3|62965.3|62954.5|62939.5|62980.6|62965.6|62941.4|62924.8|910
1627309200000|2021-07-26 14:20:00|62954.1|62939.1|62965.6|62950.6|62975.9|62957.2|62945.9|62930.9|890
1627309500000|2021-07-26 14:25:00|62967.5|62947.5|62972|62952|62977.6|62962.2|62957.9|62942.9|783
1627309800000|2021-07-26 14:30:00|62972.7|62952.7|62975|62960|62984.4|62967.6|62959.9|62944.2|888
1627310100000|2021-07-26 14:35:00|62974.5|62959.5|62984|62969|62992.1|62977.1|62971.4|62956.2|829
1627310400000|2021-07-26 14:40:00|62984.2|62969.2|62973.5|62953.5|62990.6|62974.6|62968.5|62953.5|782
1627310700000|2021-07-26 14:45:00|62972.5|62957.5|62951.3|62936.3|62973.3|62958.3|62951|62936|834
1627311000000|2021-07-26 14:50:00|62951.2|62936.2|62972.9|62957.9|62972.9|62957.9|62942.9|62927.9|868
1627311300000|2021-07-26 14:55:00|62972.6|62957.6|62993.6|62978.6|63000.8|62985.8|62970.5|62955.5|960
1627311600000|2021-07-26 15:00:00|62993.9|62978.9|62970.2|62955.2|63000.6|62985.6|62969.8|62954.8|962
1627311900000|2021-07-26 15:05:00|62969.8|62954.8|62971.9|62956.9|62978.9|62963.9|62962.6|62947.6|842
1627312200000|2021-07-26 15:10:00|62971.6|62956.6|62972.4|62957.4|62975.2|62960.2|62956|62941|784
1627312500000|2021-07-26 15:15:00|62972.6|62957.6|62966.8|62951.8|62975.9|62960.9|62960.6|62945.6|764
1627312800000|2021-07-26 15:20:00|62966.9|62951.9|62974.9|62959.9|62980.4|62965.4|62966.8|62951.8|758
1627313100000|2021-07-26 15:25:00|62976|62961|62986|62971|62986|62971|62974.7|62959.7|736
1627313400000|2021-07-26 15:30:00|62985.3|62970.3|62988.5|62973.5|62991.6|62976.6|62982.3|62967.3|762
1627313700000|2021-07-26 15:35:00|62988.4|62973.4|62983.3|62968.3|62990.4|62975.4|62974.6|62959.6|625
1627314000000|2021-07-26 15:40:00|62983.2|62968.2|62983.7|62968.7|62987.2|62972.2|62970.6|62955.6|650
1627314300000|2021-07-26 15:45:00|62983.4|62968.4|62976.7|62961.7|62986.4|62971.4|62973.1|62958.1|690
1627314600000|2021-07-26 15:50:00|62976.6|62961.6|62977.7|62962.7|62981|62966|62975.5|62960.5|679
1627314900000|2021-07-26 15:55:00|62978.3|62963.3|62979.9|62964.9|62989.1|62974.1|62977.7|62962.7|699
1627315200000|2021-07-26 16:00:00|62982.8|62967.8|62980|62965|62990.2|62975.2|62974.5|62959.5|694
1627315500000|2021-07-26 16:05:00|62979.8|62964.8|62984.7|62969.7|62987.4|62970.7|62979.1|62964.1|622
1627315800000|2021-07-26 16:10:00|62984.6|62969.6|62975|62960|62991.6|62975.2|62970.6|62954.8|637
1627316100000|2021-07-26 16:15:00|62974.9|62959.9|62982|62967|62985.7|62968.1|62970.2|62953.2|663
1627316400000|2021-07-26 16:20:00|62981.9|62966.9|62983.1|62968.1|63000.5|62980.5|62980.8|62965.8|649
1627316700000|2021-07-26 16:25:00|62982.7|62967.7|62991.2|62976.2|62995|62977.6|62979.2|62963.1|594
1627317000000|2021-07-26 16:30:00|62993.3|62973.3|62983.2|62968.2|62994|62974.4|62980|62962.6|666
1627317300000|2021-07-26 16:35:00|62982.7|62967.7|62981.1|62966.1|62985.3|62968.7|62977.2|62959.8|562
1627317600000|2021-07-26 16:40:00|62981.2|62966.2|62979.5|62964.5|62984.2|62969.2|62977.6|62962.6|528
1627317900000|2021-07-26 16:45:00|62979.8|62964.8|62976.7|62961.7|62981.8|62965.2|62975.5|62959.6|555
1627318200000|2021-07-26 16:50:00|62976.6|62961.6|62972.5|62957.5|62977.3|62962.3|62969.5|62954.5|472
1627318500000|2021-07-26 16:55:00|62972.3|62957.3|62968|62953|62973.5|62958.5|62966.7|62951|519
1627318800000|2021-07-26 17:00:00|62967.9|62952.9|62970|62955|62977.1|62959.2|62963.3|62946.5|621
1627319100000|2021-07-26 17:05:00|62970.1|62955.1|62971.7|62956.7|62972.7|62957.2|62964.1|62948.1|608
1627319400000|2021-07-26 17:10:00|62971.5|62956.5|62976.3|62961.3|62977.5|62962.5|62969.9|62953.4|553
1627319700000|2021-07-26 17:15:00|62976.2|62961.2|62973.8|62958.8|62981.9|62964.6|62971.7|62956.2|522
1627320000000|2021-07-26 17:20:00|62973.7|62958.7|62974.3|62959.3|62978.5|62960.4|62970.6|62955|422
1627320300000|2021-07-26 17:25:00|62974|62959|62972|62957|62977|62959.3|62968.8|62951.6|439
1627320600000|2021-07-26 17:30:00|62972.1|62957.1|62973.9|62953.9|62975.6|62957.9|62968.7|62951.9|510
1627320900000|2021-07-26 17:35:00|62972|62957|62972.4|62957.4|62980.4|62962.5|62971.4|62954.9|438
1627321200000|2021-07-26 17:40:00|62972.5|62957.5|62971.4|62956.4|62974.6|62958.8|62970|62954.2|439
1627321500000|2021-07-26 17:45:00|62972.2|62957.2|62979.2|62964.2|62981.9|62965.4|62970.5|62955.5|444
1627321800000|2021-07-26 17:50:00|62979.3|62964.3|62973.1|62958.1|62980.1|62965.1|62969.1|62952.6|511
1627322100000|2021-07-26 17:55:00|62973|62958|62978|62963|62979.3|62964.3|62968.1|62950.9|559
1627322400000|2021-07-26 18:00:00|62978.1|62963.1|62978.6|62963.6|62982.5|62967.5|62975.6|62960.1|552
1627322700000|2021-07-26 18:05:00|62978.8|62963.8|62973.9|62958.9|62979.7|62964.7|62972|62955.3|459
1627323000000|2021-07-26 18:10:00|62973.8|62958.8|62984|62969|62985.9|62969|62972|62955.2|540
1627323300000|2021-07-26 18:15:00|62984.3|62969.3|62982.3|62967.3|62989.1|62972.8|62981.6|62966.6|418
1627323600000|2021-07-26 18:20:00|62982.2|62967.2|62989.9|62974.9|62992.9|62975.2|62982.2|62967.2|487
1627323900000|2021-07-26 18:25:00|62989.7|62974.7|63003.8|62988.8|63007.4|62991.5|62989.7|62974.7|569
1627324200000|2021-07-26 18:30:00|63003.7|62988.7|63004.4|62989.4|63008.3|62991.8|63001|62986|494
1627324500000|2021-07-26 18:35:00|63002.8|62987.8|63003.3|62988.3|63005.7|62989|62999|62984|506
1627324800000|2021-07-26 18:40:00|63003.1|62988.1|63011.4|62996.4|63012.9|62997.3|63002.7|62987.7|522
1627325100000|2021-07-26 18:45:00|63011.6|62996.6|63012.6|62997.6|63020.4|63002.9|63011.1|62996.1|455
1627325400000|2021-07-26 18:50:00|63012.4|62997.4|63022.5|63007.5|63024|63007.8|63012|62995.2|530
1627325700000|2021-07-26 18:55:00|63022.7|63007.7|63040.2|63020.2|63040.2|63021.3|63021.6|63005.6|742
1627326000000|2021-07-26 19:00:00|63038.9|63018.9|63033|63013|63038.9|63018.9|63029.7|63011.4|603
1627326300000|2021-07-26 19:05:00|63032.9|63012.9|63026|63006|63033.6|63013.6|63023.2|63005.7|522
1627326600000|2021-07-26 19:10:00|63024.7|63004.7|63021.9|63001.9|63030.2|63012.6|63019.7|63001.4|563
1627326900000|2021-07-26 19:15:00|63022|63002|63023.5|63003.5|63025.5|63008.1|63018.7|62998.7|522
1627327200000|2021-07-26 19:20:00|63023.6|63003.6|63035.6|63020.6|63037|63021|63021.5|63001.5|512
1627327500000|2021-07-26 19:25:00|63035.9|63020.9|63037.6|63022.6|63040.8|63023.1|63030.9|63015.9|544
1627327800000|2021-07-26 19:30:00|63037.5|63022.5|63040.8|63025.8|63043.5|63026.2|63032.4|63014.7|484
1627328100000|2021-07-26 19:35:00|63040.7|63025.7|63036.3|63021.3|63040.7|63025.7|63034.5|63017|482
1627328400000|2021-07-26 19:40:00|63036.2|63021.2|63034.6|63019.6|63040.3|63022.7|63031.7|63013.8|553
1627328700000|2021-07-26 19:45:00|63034.5|63019.5|63030.9|63015.9|63036.4|63020.2|63028.1|63010.6|471
1627329000000|2021-07-26 19:50:00|63030.7|63015.7|63020.6|63000.6|63031.3|63016.3|63018.3|63000.3|637
1627329300000|2021-07-26 19:55:00|63021.1|63001.1|63009.8|62989.8|63023.7|63006.3|63007.2|62989.3|615
1627329600000|2021-07-26 20:00:00|63009.7|62989.7|63011.8|62991.8|63016.5|62996.5|62998.5|62978.5|567
1627329900000|2021-07-26 20:05:00|63011.9|62991.9|63012.6|62992.6|63015.5|62995.8|63009.3|62990|572
1627330200000|2021-07-26 20:10:00|63012.4|62992.4|63010.4|62990.4|63012.7|62994.6|63004|62986.3|426
1627330500000|2021-07-26 20:15:00|63010.3|62990.3|63004.6|62984.6|63010.9|62993.4|63002|62983.4|328
1627330800000|2021-07-26 20:20:00|63004.5|62984.5|63009.4|62989.4|63011.7|62991.7|63001.9|62984.1|387
1627331100000|2021-07-26 20:25:00|63009.5|62989.5|63013.5|62993.5|63015.9|62995.9|63007.3|62987.3|380
1627331400000|2021-07-26 20:30:00|63013.8|62993.8|63011.7|62991.7|63016|62996|63008.4|62988.4|303
1627331700000|2021-07-26 20:35:00|63011.8|62991.8|63014|62994|63014.5|62994.5|63005|62988.4|237
1627332000000|2021-07-26 20:40:00|63014.4|62994.4|63015.8|62995.8|63017.9|62997.9|63012.7|62992.7|206
1627332300000|2021-07-26 20:45:00|63016|62996|63021.9|63001.9|63023.8|63003.8|63014.8|62994.8|276
1627332600000|2021-07-26 20:50:00|63021.5|63001.5|63024.1|63004.1|63026.9|63006.9|63020.1|63000.1|275
1627332900000|2021-07-26 20:55:00|63023.6|63003.6|63020.6|63000.6|63025.2|63005.2|63018.3|62998.3|279
1627333200000|2021-07-26 21:00:00|63018.5|62998.5|63019.8|62995|63020.8|62998.9|63017.3|62995|37
1627333500000|2021-07-26 21:05:00|63021.1|62993.2|63020.2|63000.2|63025.9|63002|63016.7|62986.8|87
1627333800000|2021-07-26 21:10:00|63018.2|62992.3|63022|62994.9|63032.7|62999.4|63014.2|62962.8|94
1627334100000|2021-07-26 21:15:00|63017.7|62978.5|63020.9|63000.3|63031.5|63003.5|63013.7|62965.7|167
1627334400000|2021-07-26 21:20:00|63021|63001|63022.6|63002.6|63031.3|63005.4|63019.1|62967.4|159
1627334700000|2021-07-26 21:25:00|63020.8|63000.8|63018.8|62983.3|63027.7|63003.6|63013.2|62966.5|187
1627335000000|2021-07-26 21:30:00|63016.8|62987.6|63018.9|62992.1|63023|62998.6|63011.8|62976.3|194
1627335300000|2021-07-26 21:35:00|63015.7|62995.7|63014.8|62994.8|63021|62996.4|63014.6|62989.9|193
1627335600000|2021-07-26 21:40:00|63017.1|62992.8|63016|62978.1|63023.3|62996.3|63014.9|62978.1|138
1627335900000|2021-07-26 21:45:00|63016.1|62979.3|63015.1|62984.4|63024.1|62992.6|63007.9|62976.2|254
1627336200000|2021-07-26 21:50:00|63014|62983.9|63013.5|62989.6|63026|62991.9|63007.5|62980|349
1627336500000|2021-07-26 21:55:00|63018.3|62987.2|63030.1|62995.5|63036.5|62996.6|63014|62975.2|430
1627336800000|2021-07-26 22:00:00|63028.9|62996.1|63023.1|63003.1|63033.9|63012.4|63021.4|62993.5|544
1627337100000|2021-07-26 22:05:00|63022.9|63002.9|63026.4|63006.4|63026.4|63006.4|63019.5|63001.1|259
1627337400000|2021-07-26 22:10:00|63025.9|63005.9|63025.3|63005.3|63026.6|63008.1|63022.5|63003.8|203
1627337700000|2021-07-26 22:15:00|63025.2|63005.2|63025.3|63005.3|63027.8|63008.1|63021.8|63003.4|131
1627338000000|2021-07-26 22:20:00|63025.4|63005.4|63025.2|63005.2|63026|63007.7|63022.4|63004.8|145
1627338300000|2021-07-26 22:25:00|63025.3|63005.3|63027.5|63012.5|63031.1|63013.1|63024.6|63004.6|193
1627338600000|2021-07-26 22:30:00|63029.6|63009.6|63028.7|63008.7|63032.6|63013.6|63027.7|63007.7|168
1627338900000|2021-07-26 22:35:00|63028.9|63008.9|63032.6|63012.6|63034.5|63014.5|63028.1|63008.1|187
1627339200000|2021-07-26 22:40:00|63032.5|63012.5|63039.4|63019.4|63042|63022|63031.1|63012.5|203
1627339500000|2021-07-26 22:45:00|63038.8|63018.8|63034.2|63014.2|63040.1|63020.1|63030.9|63010.9|204
1627339800000|2021-07-26 22:50:00|63034.3|63014.3|63031.3|63011.3|63034.8|63017.4|63030.6|63011.1|167
1627340100000|2021-07-26 22:55:00|63029.3|63014.3|63034.4|63014.4|63036.3|63017.2|63029.2|63011.7|194
1627340400000|2021-07-26 23:00:00|63036.1|63016.1|63037|63017|63037.4|63019.2|63033|63013|244
1627340700000|2021-07-26 23:05:00|63036.8|63016.8|63024.6|63004.6|63038|63018|63024.6|63004.6|249
1627341000000|2021-07-26 23:10:00|63024.7|63004.7|63024.7|63004.7|63025.6|63005.6|63010.5|62990.5|406
1627341300000|2021-07-26 23:15:00|63025.3|63005.3|63028.9|63008.9|63028.9|63008.9|63020.6|63000.6|272
1627341600000|2021-07-26 23:20:00|63028.5|63008.5|63025.3|63005.3|63028.7|63010.9|63022.2|63002.2|167
1627341900000|2021-07-26 23:25:00|63025.2|63005.2|63027.8|63007.8|63028.5|63010.4|63023.5|63005|156
1627342200000|2021-07-26 23:30:00|63027.5|63007.5|63024.7|63004.7|63028.3|63008.3|63022.2|63003.8|189
1627342500000|2021-07-26 23:35:00|63024.6|63004.6|63019.4|62999.4|63026.8|63006.8|63018.9|62998.9|239
1627342800000|2021-07-26 23:40:00|63019.2|62999.2|63014.5|62994.5|63020.4|63000.9|63014|62994.3|199
1627343100000|2021-07-26 23:45:00|63016.3|62996.3|63009.2|62989.2|63017.7|62998.4|63000.5|62980.5|332
1627343400000|2021-07-26 23:50:00|63010.2|62990.2|63004.8|62984.8|63012.2|62993.2|63004.7|62984.7|200
1627343700000|2021-07-26 23:55:00|63004.9|62984.9|63011.5|62991.5|63012.1|62992.1|63003.2|62983.2|212
1627344000000|2021-07-27 00:00:00|63011.6|62991.6|63017.5|62997.5|63019.4|62999.8|63005.6|62986|491
1627344300000|2021-07-27 00:05:00|63017.1|62997.1|62997.6|62982.6|63018|62999.7|62997|62980.1|459
1627344600000|2021-07-27 00:10:00|62999.2|62979.2|62995|62975|63001.2|62983.9|62994.3|62974.3|356
1627344900000|2021-07-27 00:15:00|62995.2|62975.2|62976.6|62956.6|62995.3|62978.7|62975.4|62956.3|415
1627345200000|2021-07-27 00:20:00|62976.7|62956.7|62975.4|62955.4|62979.4|62961.7|62969.8|62952.7|382
1627345500000|2021-07-27 00:25:00|62975.3|62955.3|62976.8|62956.8|62981.2|62963.4|62973.4|62955.3|403
1627345800000|2021-07-27 00:30:00|62976.9|62956.9|62989.8|62969.8|62992.9|62972.9|62975.6|62956.8|408
1627346100000|2021-07-27 00:35:00|62989.7|62969.7|62988.2|62968.2|62995.5|62975.7|62985.1|62966.7|428
1627346400000|2021-07-27 00:40:00|62987.5|62967.5|62987.5|62967.5|62992.7|62973.8|62983.4|62963.4|350
1627346700000|2021-07-27 00:45:00|62987.8|62967.8|62984.6|62964.6|62988.3|62968.3|62979.2|62961.4|327
1627347000000|2021-07-27 00:50:00|62984.7|62964.7|63000.9|62980.9|63002.3|62982.3|62982.6|62962.6|490
1627347300000|2021-07-27 00:55:00|63003.4|62983.4|62994.1|62974.1|63007.1|62987.1|62983|62964.9|508
1627347600000|2021-07-27 01:00:00|62994|62974|63001.3|62981.3|63002.1|62982.1|62992.9|62972.9|631
1627347900000|2021-07-27 01:05:00|63001.5|62981.5|63001.8|62981.8|63003|62983|62991.3|62971.3|565
1627348200000|2021-07-27 01:10:00|63001.7|62981.7|62999.5|62979.5|63004.4|62984.4|62999.1|62979.1|494
1627348500000|2021-07-27 01:15:00|62999.6|62979.6|62997.9|62977.9|63004.2|62984.2|62996.7|62976.7|544
1627348800000|2021-07-27 01:20:00|62998|62978|63004.3|62984.3|63006.2|62986.2|62997|62977|598
1627349100000|2021-07-27 01:25:00|63004.1|62984.1|63003.7|62983.7|63010.5|62990.5|63001.6|62981.6|555
1627349400000|2021-07-27 01:30:00|63003.8|62983.8|63003.2|62983.2|63007.8|62987.8|63000.3|62980.3|661
1627349700000|2021-07-27 01:35:00|63003.5|62983.5|63008.1|62988.1|63011.1|62991.1|63002.9|62982.9|587
1627350000000|2021-07-27 01:40:00|63008|62988|63007.7|62987.7|63011.6|62991.6|63004.3|62984.3|552
1627350300000|2021-07-27 01:45:00|63007.8|62987.8|63024|63004|63027.7|63007.7|63007.8|62987.8|642
1627350600000|2021-07-27 01:50:00|63023.9|63003.9|63018.2|62998.2|63024.5|63004.5|63015|62995|551
1627350900000|2021-07-27 01:55:00|63018.3|62998.3|63021.6|63001.6|63021.9|63001.9|63015.6|62995.6|542
1627351200000|2021-07-27 02:00:00|63021.5|63001.5|63010.3|62990.3|63022.5|63002.5|63007.1|62987.1|568
1627351500000|2021-07-27 02:05:00|63010.2|62990.2|63018.2|62998.2|63020.9|63000.9|63008.8|62988.8|532
1627351800000|2021-07-27 02:10:00|63018.3|62998.3|63018.1|62998.1|63018.7|62998.7|63012.8|62992.8|554
1627352100000|2021-07-27 02:15:00|63018.6|62998.6|63010.2|62990.2|63018.6|62998.6|63008.9|62988.9|464
1627352400000|2021-07-27 02:20:00|63009.8|62989.8|63023.8|63003.8|63026.7|63006.7|63009.7|62989.7|527
1627352700000|2021-07-27 02:25:00|63024.1|63004.1|63030.1|63010.1|63030.2|63010.2|63023.3|63003.3|602
1627353000000|2021-07-27 02:30:00|63030.5|63010.5|63026|63006|63030.5|63010.5|63021.7|63001.7|632
1627353300000|2021-07-27 02:35:00|63025.9|63005.9|63023.2|63003.2|63029.9|63009.9|63022.2|63002.2|484
1627353600000|2021-07-27 02:40:00|63023.3|63003.3|63018.7|62998.7|63027|63007|63018.5|62998.5|474
1627353900000|2021-07-27 02:45:00|63018.8|62998.8|63019.1|62999.1|63021.7|63001.7|63015.4|62995.4|418
1627354200000|2021-07-27 02:50:00|63019.2|62999.2|63021|63001|63024.7|63004.7|63016|62996|487
1627354500000|2021-07-27 02:55:00|63020.9|63000.9|63008.2|62988.2|63020.9|63000.9|63005.3|62985.3|575
1627354800000|2021-07-27 03:00:00|63008.1|62988.1|63017.4|62997.4|63018.4|62998.4|63008.1|62988.1|469
1627355100000|2021-07-27 03:05:00|63018.1|62998.1|63022.4|63002.4|63023.7|63006|63014.6|62997.1|471
1627355400000|2021-07-27 03:10:00|63022.5|63002.5|63028.9|63008.9|63031.4|63011.4|63020.5|63000.5|379
1627355700000|2021-07-27 03:15:00|63028.3|63008.3|63029.2|63014.2|63033.9|63014.3|63026.1|63007.8|434
1627356000000|2021-07-27 03:20:00|63029.7|63014.7|63032.9|63012.9|63035.7|63015.9|63024.1|63005.3|578
1627356300000|2021-07-27 03:25:00|63033.2|63013.2|63023.7|63003.7|63034.7|63016.8|63022.7|63003.5|509
1627356600000|2021-07-27 03:30:00|63023.8|63003.8|63022.9|63002.9|63026.8|63008.6|63018.3|63000.6|476
1627356900000|2021-07-27 03:35:00|63023|63003|63020.4|63000.4|63023.9|63006.2|63017.6|63000.2|403
1627357200000|2021-07-27 03:40:00|63020.5|63000.5|63016.4|62996.4|63023|63003.3|63011.6|62994.3|504
1627357500000|2021-07-27 03:45:00|63015.9|62995.9|63015.1|62995.1|63020.9|63000.9|63012.9|62994.5|468
1627357800000|2021-07-27 03:50:00|63015.6|62995.6|63010|62990|63023.8|63006|63009.6|62989.6|437
1627358100000|2021-07-27 03:55:00|63009.8|62989.8|63012.7|62992.7|63013.3|62993.3|63007.4|62987.4|519
1627358400000|2021-07-27 04:00:00|63012.6|62992.6|63010.1|62990.1|63013.1|62994.3|63004.8|62987.2|399
1627358700000|2021-07-27 04:05:00|63010.3|62990.3|63020.6|63000.6|63021.3|63003.9|63007.1|62989.7|417
1627359000000|2021-07-27 04:10:00|63020.5|63000.5|63024.3|63004.3|63026.2|63007.6|63015.3|62997.6|477
1627359300000|2021-07-27 04:15:00|63024.4|63004.4|63021.9|63001.9|63025.2|63008|63018.5|63000.2|418
1627359600000|2021-07-27 04:20:00|63022|63002|63021.3|63001.3|63023.3|63004.3|63015.4|62997.4|375
1627359900000|2021-07-27 04:25:00|63021.4|63001.4|63021.1|63001.1|63021.7|63004|63016.1|62998.1|344
1627360200000|2021-07-27 04:30:00|63020.9|63000.9|63023.6|63008.6|63029.3|63011.6|63015.5|62998.3|417
1627360500000|2021-07-27 04:35:00|63023.4|63008.4|63020.9|63005.9|63027.1|63009.2|63020.4|63002.7|344
1627360800000|2021-07-27 04:40:00|63021.1|63006.1|63024.5|63004.5|63027.6|63009.2|63021.1|63003.3|430
1627361100000|2021-07-27 04:45:00|63024.4|63004.4|63021.2|63006.2|63027.5|63009.9|63021.2|63003.9|307
1627361400000|2021-07-27 04:50:00|63021.3|63006.3|63030.9|63010.9|63035.5|63017.9|63021.2|63005.4|440
1627361700000|2021-07-27 04:55:00|63030.8|63010.8|63029.6|63009.6|63034.2|63016.5|63027|63008.6|440
1627362000000|2021-07-27 05:00:00|63029.4|63009.4|63035.6|63015.6|63038.8|63021|63026.3|63008.8|514
1627362300000|2021-07-27 05:05:00|63035.5|63015.5|63036|63021|63039.9|63023.3|63031.8|63014.4|460
1627362600000|2021-07-27 05:10:00|63035.8|63020.8|63027.8|63007.8|63038.9|63021.3|63025.1|63007.7|385
1627362900000|2021-07-27 05:15:00|63027.7|63007.7|63028.8|63008.8|63033.3|63014.9|63021.8|63004.4|469
1627363200000|2021-07-27 05:20:00|63029.1|63009.1|63028|63008|63031|63015|63022.5|63005|526
1627363500000|2021-07-27 05:25:00|63027.9|63007.9|63028|63008|63032.2|63014.2|63025.7|63007.8|467
1627363800000|2021-07-27 05:30:00|63028.8|63008.8|63028.2|63013.2|63033.5|63016.1|63025|63007|554
1627364100000|2021-07-27 05:35:00|63028.3|63013.3|63031.6|63011.6|63031.9|63014.2|63023.3|63004.6|594
1627364400000|2021-07-27 05:40:00|63031.5|63011.5|63029|63014|63041.8|63024.2|63028.6|63010.8|609
1627364700000|2021-07-27 05:45:00|63029.1|63014.1|63039.3|63019.3|63043.9|63025.5|63028.5|63011.5|586
1627365000000|2021-07-27 05:50:00|63036.9|63021.9|63039.7|63019.7|63044|63026.6|63036.7|63019.1|452
1627365300000|2021-07-27 05:55:00|63039.6|63019.6|63031.2|63016.2|63043.6|63025.9|63029.5|63012|574
1627365600000|2021-07-27 06:00:00|63031.1|63016.1|63048|63028|63055.2|63037.7|63030.5|63013.6|725
1627365900000|2021-07-27 06:05:00|63048.5|63028.5|63047|63027|63053.2|63038.2|63036.7|63021.7|636
1627366200000|2021-07-27 06:10:00|63047.1|63027.1|63067.9|63052.9|63070.3|63054.9|63042|63025.3|748
1627366500000|2021-07-27 06:15:00|63067.7|63052.7|63058.8|63043.8|63068|63052.9|63056.4|63039.7|701
1627366800000|2021-07-27 06:20:00|63058.9|63043.9|63045.7|63030.7|63059.7|63044.5|63045.1|63028.2|722
1627367100000|2021-07-27 06:25:00|63045.8|63030.8|63063|63048|63063.2|63048.2|63045.8|63030.8|673
1627367400000|2021-07-27 06:30:00|63063.4|63048.4|63067.8|63052.8|63075.5|63060.5|63063.4|63048.4|784
1627367700000|2021-07-27 06:35:00|63067.7|63052.7|63070.1|63055.1|63074|63059|63062.3|63047.3|730
1627368000000|2021-07-27 06:40:00|63071.2|63056.2|63076.2|63061.2|63080.5|63065.5|63068.2|63053.2|560
1627368300000|2021-07-27 06:45:00|63076.1|63061.1|63082.6|63067.6|63089.3|63074.3|63074.5|63059.5|679
1627368600000|2021-07-27 06:50:00|63081.9|63066.9|63093.1|63078.1|63095.7|63080.7|63078|63063|679
1627368900000|2021-07-27 06:55:00|63093.2|63078.2|63098.5|63083.5|63099.3|63084.3|63085.5|63070.5|696
1627369200000|2021-07-27 07:00:00|63097.9|63082.9|63105.7|63090.7|63117.2|63101.7|63097.4|63082.4|949
1627369500000|2021-07-27 07:05:00|63105.4|63090.4|63132.9|63117.9|63140.2|63125.2|63104.7|63089.7|892
1627369800000|2021-07-27 07:10:00|63132.4|63117.4|63159.1|63144.1|63168.2|63153.2|63131.9|63116.9|925
1627370100000|2021-07-27 07:15:00|63158.9|63143.9|63143.5|63128.5|63170.2|63153.3|63134.1|63119.1|956
1627370400000|2021-07-27 07:20:00|63143.6|63128.6|63151.5|63136.5|63153.5|63138.5|63139.1|63124.1|859
1627370700000|2021-07-27 07:25:00|63151.9|63136.9|63146.6|63131.6|63165.6|63150.6|63137.8|63122.3|971
1627371000000|2021-07-27 07:30:00|63145.6|63130.6|63124.8|63109.8|63156.9|63141.9|63122.5|63107.5|880
1627371300000|2021-07-27 07:35:00|63124.7|63109.7|63144.8|63129.8|63151.9|63136.9|63124.7|63109.2|942
1627371600000|2021-07-27 07:40:00|63143.9|63128.9|63140.6|63125.6|63150.5|63135.5|63128.5|63111.4|928
1627371900000|2021-07-27 07:45:00|63140.9|63125.9|63138.4|63123.4|63149.9|63134.9|63132|63115.6|903
1627372200000|2021-07-27 07:50:00|63139.3|63124.3|63162|63147|63167.7|63152|63138.8|63122.5|862
1627372500000|2021-07-27 07:55:00|63162.2|63147.2|63126.4|63111.4|63163.3|63147.4|63125.2|63110.2|898
1627372800000|2021-07-27 08:00:00|63126.2|63111.2|63133.9|63118.9|63140.9|63125.9|63125|63110|860
1627373100000|2021-07-27 08:05:00|63134.6|63119.6|63124.3|63109.3|63145.3|63130.3|63122.9|63107.9|919
1627373400000|2021-07-27 08:10:00|63124.4|63109.4|63165.3|63150.3|63166.2|63151.2|63124.4|63109.4|869
1627373700000|2021-07-27 08:15:00|63165.5|63150.5|63187.5|63172.5|63187.6|63172.6|63159.7|63144.7|863
1627374000000|2021-07-27 08:20:00|63187.4|63172.4|63168.6|63153.6|63196.2|63178.3|63165.9|63150.9|868
1627374300000|2021-07-27 08:25:00|63168.5|63153.5|63173.4|63158.4|63189.2|63174.2|63165.4|63150.4|741
1627374600000|2021-07-27 08:30:00|63173.5|63158.5|63166.2|63151.2|63180.4|63165.4|63162.9|63147.9|773
1627374900000|2021-07-27 08:35:00|63165.9|63150.9|63163.5|63148.5|63169.9|63154.9|63159|63144|661
1627375200000|2021-07-27 08:40:00|63163.6|63148.6|63173.2|63158.2|63176.7|63161.7|63158.2|63143.2|679
1627375500000|2021-07-27 08:45:00|63173.4|63158.4|63155.9|63140.9|63177.8|63162.5|63155.4|63140.4|680
1627375800000|2021-07-27 08:50:00|63156.1|63141.1|63142.4|63127.4|63161.9|63146.9|63140.3|63125.3|656
1627376100000|2021-07-27 08:55:00|63142.5|63127.5|63151.6|63136.6|63162.6|63147.6|63142.5|63127.5|860
1627376400000|2021-07-27 09:00:00|63152.9|63137.9|63159.4|63144.4|63166.2|63149.9|63148.9|63133.9|772
1627376700000|2021-07-27 09:05:00|63159.1|63144.1|63137|63122|63170.9|63155.9|63136.8|63121.8|689
1627377000000|2021-07-27 09:10:00|63137.2|63122.2|63137.8|63122.8|63145.7|63126.9|63131.4|63116.4|708
1627377300000|2021-07-27 09:15:00|63137.3|63122.3|63141.5|63126.5|63142.7|63127.7|63126.5|63111.5|746
1627377600000|2021-07-27 09:20:00|63141.4|63126.4|63123.6|63108.6|63142.7|63127.7|63120.9|63105.9|700
1627377900000|2021-07-27 09:25:00|63124|63109|63118.3|63103.3|63127.6|63112.6|63116|63100.8|701
1627378200000|2021-07-27 09:30:00|63118.4|63103.4|63114.2|63099.2|63125.5|63110.5|63111.4|63096.4|684
1627378500000|2021-07-27 09:35:00|63114.3|63099.3|63121.8|63106.8|63124.4|63109.4|63112.6|63097.6|689
1627378800000|2021-07-27 09:40:00|63122|63107|63129.9|63114.9|63135.2|63120.2|63118.8|63103.8|784
1627379100000|2021-07-27 09:45:00|63130.8|63115.8|63149.2|63134.2|63155.1|63140.1|63130|63115|726
1627379400000|2021-07-27 09:50:00|63148.3|63133.3|63124.7|63109.7|63156|63141|63123.3|63108.3|689
1627379700000|2021-07-27 09:55:00|63125|63110|63130.4|63115.4|63130.7|63115.7|63117.7|63102.7|717
1627380000000|2021-07-27 10:00:00|63130.6|63115.6|63152.5|63137.5|63153.3|63138.3|63129.6|63114.6|632
1627380300000|2021-07-27 10:05:00|63153.6|63138.6|63136.5|63121.5|63160.1|63145.1|63134|63118.5|638
1627380600000|2021-07-27 10:10:00|63136.3|63121.3|63124.3|63109.3|63138.7|63123.7|63114|63099|673
1627380900000|2021-07-27 10:15:00|63124.5|63109.5|63108|63093|63131.4|63116.4|63106.4|63091.4|658
1627381200000|2021-07-27 10:20:00|63107.2|63092.2|63110.1|63095.1|63117.2|63102.2|63104.6|63089.6|698
1627381500000|2021-07-27 10:25:00|63110.3|63095.3|63110.7|63095.7|63118.7|63103.7|63107.9|63092.9|567
1627381800000|2021-07-27 10:30:00|63111.5|63096.5|63109.7|63094.7|63121.2|63104|63104.5|63089.5|617
1627382100000|2021-07-27 10:35:00|63109.8|63094.8|63099.3|63084.3|63116.4|63101.4|63099|63084|612
1627382400000|2021-07-27 10:40:00|63099.4|63084.4|63104.4|63089.4|63116.3|63101.3|63096.4|63081.4|626
1627382700000|2021-07-27 10:45:00|63105.3|63090.3|63096.6|63081.6|63110|63095|63088.9|63073.9|605
1627383000000|2021-07-27 10:50:00|63097|63082|63097.9|63082.9|63103.5|63088.5|63092.8|63077.8|589
1627383300000|2021-07-27 10:55:00|63098.1|63083.1|63094.9|63079.9|63101|63086|63088.5|63073.5|536
1627383600000|2021-07-27 11:00:00|63094.2|63079.2|63105.4|63090.4|63110.1|63095.1|63094.2|63079.2|737
1627383900000|2021-07-27 11:05:00|63107|63092|63092|63077|63110.4|63095.4|63090.8|63075.8|613
1627384200000|2021-07-27 11:10:00|63092.1|63077.1|63091.4|63076.4|63104|63089|63088.1|63073.1|636
1627384500000|2021-07-27 11:15:00|63091.7|63076.7|63084.1|63069.1|63097.8|63082.8|63077.8|63062.8|679
1627384800000|2021-07-27 11:20:00|63083.9|63068.9|63075.7|63060.7|63088.7|63073.7|63074.7|63059.7|640
1627385100000|2021-07-27 11:25:00|63076|63061|63088.4|63073.4|63092.6|63077.6|63075.8|63060.8|644
1627385400000|2021-07-27 11:30:00|63089.4|63074.4|63075.5|63060.5|63095|63080|63073.3|63058.3|644
1627385700000|2021-07-27 11:35:00|63075.3|63060.3|63053.6|63038.6|63078.3|63063.3|63050.8|63035.8|678
1627386000000|2021-07-27 11:40:00|63053.7|63038.7|63059.3|63044.3|63060.6|63045.6|63049.5|63032.7|732
1627386300000|2021-07-27 11:45:00|63059.5|63044.5|63053.1|63038.1|63059.9|63044.9|63041.5|63026.5|634
1627386600000|2021-07-27 11:50:00|63052.3|63037.3|63043.3|63028.3|63056|63041|63040.1|63023.4|600
1627386900000|2021-07-27 11:55:00|63044|63029|63041|63026|63045|63030|63033|63018|831
1627387200000|2021-07-27 12:00:00|63039.1|63024.1|63008.6|62993.6|63039.1|63024.1|62998.8|62981.4|856
1627387500000|2021-07-27 12:05:00|63008.7|62993.7|62999.6|62984.6|63008.7|62993.7|62983.8|62968.8|790
1627387800000|2021-07-27 12:10:00|62999.8|62984.8|62985.5|62970.5|62999.8|62984.8|62974.1|62959.1|799
1627388100000|2021-07-27 12:15:00|62983.1|62968.1|62970.7|62950.7|62983.7|62968.7|62966.5|62950.7|833
1627388400000|2021-07-27 12:20:00|62966|62951|62960.4|62945.4|62979.1|62964.1|62955.7|62940.7|837
1627388700000|2021-07-27 12:25:00|62960.8|62945.8|62973|62958|62976|62960.9|62960.8|62945.8|748
1627389000000|2021-07-27 12:30:00|62972.7|62957.7|62961.8|62946.8|62976.3|62958.2|62930.8|62912.8|975
1627389300000|2021-07-27 12:35:00|62961.3|62946.3|62958.5|62943.5|62961.9|62946.9|62944.4|62929.4|871
1627389600000|2021-07-27 12:40:00|62958.7|62943.7|62955.7|62940.7|62961.8|62946.8|62950.7|62935.7|746
1627389900000|2021-07-27 12:45:00|62956|62941|62954|62939|62959.4|62944.4|62951.8|62936.8|761
1627390200000|2021-07-27 12:50:00|62954.1|62939.1|62969|62954|62972.3|62957.3|62953.4|62938.4|720
1627390500000|2021-07-27 12:55:00|62968.9|62953.9|62935.5|62920.5|62971.3|62954.2|62930.6|62915.6|829
1627390800000|2021-07-27 13:00:00|62935.8|62920.8|62941.9|62926.9|62943.9|62928.9|62929.4|62914.4|770
1627391100000|2021-07-27 13:05:00|62941.7|62926.7|62944.4|62929.4|62956.5|62941.5|62936.9|62921.9|779
1627391400000|2021-07-27 13:10:00|62944.6|62929.6|62931.3|62916.3|62944.6|62929.6|62926.3|62911.3|816
1627391700000|2021-07-27 13:15:00|62930.8|62915.8|62903.4|62888.4|62932.4|62917.4|62897.7|62882.7|927
1627392000000|2021-07-27 13:20:00|62903.3|62888.3|62921.2|62906.2|62924.7|62909.7|62896.5|62880.3|780
1627392300000|2021-07-27 13:25:00|62923.9|62903.9|62917.1|62902.1|62923.9|62906.5|62903.3|62888.3|820
1627392600000|2021-07-27 13:30:00|62916.9|62901.9|62952.9|62937.9|62963.8|62945.1|62913.9|62898.9|992
1627392900000|2021-07-27 13:35:00|62952.3|62937.3|62961.1|62946.1|62973.5|62955.6|62948|62933|987
1627393200000|2021-07-27 13:40:00|62962.9|62947.9|63011.1|62996.1|63016.9|63001.9|62954.5|62939.5|957
1627393500000|2021-07-27 13:45:00|63010.1|62995.1|62995.5|62980.5|63031.4|63016.4|62988.4|62973.4|1002
1627393800000|2021-07-27 13:50:00|62995.1|62980.1|62976.5|62961.5|63000.3|62985.3|62964.6|62949.6|962
1627394100000|2021-07-27 13:55:00|62975.4|62960.4|62968.9|62948.9|62980.1|62965.1|62951|62936|857
1627394400000|2021-07-27 14:00:00|62966.8|62946.8|62943.1|62928.1|62974.5|62955.8|62942.2|62927.2|1016
1627394700000|2021-07-27 14:05:00|62942.9|62927.9|62962.6|62942.6|62977.9|62962.9|62940.1|62925.1|944
1627395000000|2021-07-27 14:10:00|62962.8|62942.8|62977.9|62962.9|62983.3|62968.3|62955.7|62940.7|958
1627395300000|2021-07-27 14:15:00|62978.2|62963.2|62997.7|62982.7|63001.4|62986.4|62971.7|62956.7|970
1627395600000|2021-07-27 14:20:00|62997.6|62982.6|62996.1|62981.1|63000.2|62985.2|62981.7|62966.7|982
1627395900000|2021-07-27 14:25:00|62996.2|62981.2|62992.6|62977.6|63002.4|62987.4|62983.3|62968.3|917
1627396200000|2021-07-27 14:30:00|62993.3|62978.3|62991.3|62976.3|62998.6|62983.6|62973|62958|982
1627396500000|2021-07-27 14:35:00|62991.2|62976.2|62980.1|62965.1|63000.9|62985.9|62967.7|62952.7|929
1627396800000|2021-07-27 14:40:00|62980.2|62965.2|62963.4|62948.4|62986.7|62971.7|62959.3|62944.3|949
1627397100000|2021-07-27 14:45:00|62964|62949|62971|62956|62978|62963|62956.9|62941.9|879
1627397400000|2021-07-27 14:50:00|62970.9|62955.9|62960.7|62945.7|62971.4|62956.4|62936.4|62921.4|904
1627397700000|2021-07-27 14:55:00|62960.9|62945.9|62902|62887|62960.9|62945.9|62887.2|62872.2|1009
1627398000000|2021-07-27 15:00:00|62901.6|62886.6|62904|62889|62909.7|62894.7|62891.5|62876.5|981
1627398300000|2021-07-27 15:05:00|62904.1|62889.1|62886.4|62871.4|62904.3|62889.3|62884.5|62869.5|906
1627398600000|2021-07-27 15:10:00|62886.2|62871.2|62841.3|62826.3|62889.2|62872.5|62841|62826|917
1627398900000|2021-07-27 15:15:00|62841.6|62826.6|62870.1|62855.1|62872.9|62857.9|62837.8|62822.8|956
1627399200000|2021-07-27 15:20:00|62869.7|62854.7|62860.3|62845.3|62872.4|62857.4|62853|62838|912
1627399500000|2021-07-27 15:25:00|62860.4|62845.4|62847.1|62832.1|62864.7|62849.7|62846.9|62831.9|908
1627399800000|2021-07-27 15:30:00|62847.8|62832.8|62872.8|62857.8|62874.7|62859.7|62845.7|62830.7|923
1627400100000|2021-07-27 15:35:00|62872.9|62857.9|62898.9|62883.9|62900.7|62885.7|62870.8|62855.8|904
1627400400000|2021-07-27 15:40:00|62897.7|62882.7|62879.2|62864.2|62901.3|62886.3|62869.7|62854.2|893
1627400700000|2021-07-27 15:45:00|62878.9|62863.9|62878.2|62863.2|62886.3|62871.3|62872.9|62857.9|871
1627401000000|2021-07-27 15:50:00|62878.1|62863.1|62886.3|62871.3|62897.2|62882.2|62877.4|62862.4|774
1627401300000|2021-07-27 15:55:00|62886.4|62871.4|62874.9|62859.9|62887.2|62872.2|62872.5|62857.5|787
1627401600000|2021-07-27 16:00:00|62872.8|62857.8|62867.4|62852.4|62879.9|62863.2|62865.7|62850.7|881
1627401900000|2021-07-27 16:05:00|62867.7|62852.7|62868.6|62853.6|62873.5|62855.9|62851.3|62836.3|878
1627402200000|2021-07-27 16:10:00|62868.5|62853.5|62879.1|62864.1|62890|62872.4|62868.4|62853.4|819
1627402500000|2021-07-27 16:15:00|62878.9|62863.9|62889.8|62874.8|62891.5|62874.8|62869.7|62854.7|780
1627402800000|2021-07-27 16:20:00|62889.6|62874.6|62887.6|62872.6|62892.4|62875.8|62878.8|62863.8|688
1627403100000|2021-07-27 16:25:00|62887.5|62872.5|62877.9|62862.9|62888.2|62872.9|62877.4|62860.3|747
1627403400000|2021-07-27 16:30:00|62878|62863|62864.8|62849.8|62878|62863|62861.9|62846.9|801
1627403700000|2021-07-27 16:35:00|62864.9|62849.9|62846.9|62831.9|62865.7|62850.7|62845.7|62830.7|613
1627404000000|2021-07-27 16:40:00|62846.8|62831.8|62853.2|62838.2|62865.4|62849.8|62846.5|62831.5|777
1627404300000|2021-07-27 16:45:00|62853.5|62838.5|62862.7|62847.7|62866.4|62851.4|62852.4|62837.4|590
1627404600000|2021-07-27 16:50:00|62862.4|62847.4|62858.6|62843.6|62865|62850|62852.4|62837.4|687
1627404900000|2021-07-27 16:55:00|62858|62843|62845.2|62830.2|62859.5|62844.5|62844.2|62829.2|706
1627405200000|2021-07-27 17:00:00|62845.9|62830.9|62850.2|62835.2|62855.1|62840.1|62843.1|62828.1|646
1627405500000|2021-07-27 17:05:00|62849.8|62834.8|62846.1|62831.1|62855.2|62840.2|62843.9|62828.9|754
1627405800000|2021-07-27 17:10:00|62846.5|62831.5|62848.4|62833.4|62851|62836|62844.6|62829.6|742
1627406100000|2021-07-27 17:15:00|62848.3|62833.3|62848.7|62833.7|62854.5|62838.7|62847.6|62829.6|638
1627406400000|2021-07-27 17:20:00|62849.5|62834.5|62846.7|62831.7|62852.1|62837.1|62845.2|62830.2|573
1627406700000|2021-07-27 17:25:00|62846.1|62831.1|62843.2|62828.2|62851.3|62836.3|62838|62823|599
1627407000000|2021-07-27 17:30:00|62843.1|62828.1|62837.8|62822.8|62848|62833|62837.7|62822.7|536
1627407300000|2021-07-27 17:35:00|62838.1|62823.1|62825.5|62810.5|62838.7|62823.7|62819.3|62803.6|613
1627407600000|2021-07-27 17:40:00|62825.2|62810.2|62830.9|62815.9|62831.3|62816|62822.3|62806|597
1627407900000|2021-07-27 17:45:00|62831.3|62816.3|62843.7|62828.7|62844.1|62829.1|62828.1|62813.1|603
1627408200000|2021-07-27 17:50:00|62844|62829|62847|62832|62852.6|62837.2|62843.4|62827.9|624
1627408500000|2021-07-27 17:55:00|62846.9|62831.9|62857.6|62842.6|62860.6|62845.6|62845.2|62830.2|615
1627408800000|2021-07-27 18:00:00|62857.3|62842.3|62852.7|62837.7|62860|62844.7|62852|62836.7|594
1627409100000|2021-07-27 18:05:00|62852.6|62837.6|62851.1|62836.1|62856.9|62840.8|62851|62836|490
1627409400000|2021-07-27 18:10:00|62851.6|62836.6|62860.3|62845.3|62863.4|62847.6|62851.6|62836.4|571
1627409700000|2021-07-27 18:15:00|62860.4|62845.4|62867.2|62852.2|62877.8|62862.3|62860.4|62845.3|659
1627410000000|2021-07-27 18:20:00|62867|62852|62867.1|62852.1|62871.8|62855.3|62857.7|62842.7|697
1627410300000|2021-07-27 18:25:00|62867.2|62852.2|62874|62859|62877.1|62859.9|62866|62850.4|596
1627410600000|2021-07-27 18:30:00|62873|62858|62883.2|62868.2|62884|62869|62872.4|62857.4|558
1627410900000|2021-07-27 18:35:00|62883.5|62868.5|62894.4|62879.4|62894.8|62879.4|62881.3|62865.7|527
1627411200000|2021-07-27 18:40:00|62893.7|62878.7|62895.5|62880.5|62901|62883.8|62890|62874.5|519
1627411500000|2021-07-27 18:45:00|62896|62881|62895|62880|62903.6|62888.6|62892|62876.8|558
1627411800000|2021-07-27 18:50:00|62894.9|62879.9|62907|62892|62908.3|62893.3|62891.8|62876.8|597
1627412100000|2021-07-27 18:55:00|62907.1|62892.1|62917.7|62902.7|62918.1|62903.1|62896.8|62881.8|652
1627412400000|2021-07-27 19:00:00|62917.8|62902.8|62922.8|62907.8|62926|62911|62917.1|62902.1|601
1627412700000|2021-07-27 19:05:00|62923.6|62908.6|62925.5|62910.5|62927.9|62912.9|62919.6|62904.6|547
1627413000000|2021-07-27 19:10:00|62925.2|62910.2|62933.2|62918.2|62936|62921|62925.2|62910.2|628
1627413300000|2021-07-27 19:15:00|62932.4|62917.4|62923.9|62908.9|62932.4|62917.4|62922.6|62907.6|651
1627413600000|2021-07-27 19:20:00|62923.6|62908.6|62926.3|62911.3|62929.9|62914.9|62920.6|62905.6|557
1627413900000|2021-07-27 19:25:00|62926.4|62911.4|62924.8|62909.8|62931.6|62916.6|62924.3|62909.3|529
1627414200000|2021-07-27 19:30:00|62923.4|62908.4|62931.9|62916.9|62933.9|62918.2|62923.4|62908.4|608
1627414500000|2021-07-27 19:35:00|62932.3|62917.3|62933.5|62918.5|62934.8|62919.8|62931.3|62916.3|597
1627414800000|2021-07-27 19:40:00|62933.4|62918.4|62934.6|62919.6|62938.3|62923.3|62933.1|62916.5|522
1627415100000|2021-07-27 19:45:00|62934.4|62919.4|62937.3|62922.3|62938|62923|62928.1|62913.1|574
1627415400000|2021-07-27 19:50:00|62936.7|62921.7|62928.3|62913.3|62937.2|62922.2|62926.9|62911.2|611
1627415700000|2021-07-27 19:55:00|62928.4|62913.4|62923.4|62908.4|62930.3|62915.3|62916.2|62901.2|723
1627416000000|2021-07-27 20:00:00|62923.6|62908.6|62924.2|62909.2|62932.5|62915|62919.8|62900.9|696
1627416300000|2021-07-27 20:05:00|62924.3|62909.3|62931.3|62911.3|62933.3|62915.7|62923.5|62906.7|580
1627416600000|2021-07-27 20:10:00|62931.5|62911.5|62929.6|62914.6|62933.3|62915.7|62921.7|62902.4|578
1627416900000|2021-07-27 20:15:00|62929.4|62914.4|62928.9|62908.9|62939.7|62922.7|62926.1|62907.8|478
1627417200000|2021-07-27 20:20:00|62929|62909|62938.8|62918.8|62940.8|62923.4|62924.2|62906.7|383
1627417500000|2021-07-27 20:25:00|62938.7|62918.7|62933.1|62918.1|62942.2|62924.5|62928.7|62911.8|407
1627417800000|2021-07-27 20:30:00|62932.5|62917.5|62939.4|62924.4|62943.1|62924.7|62931.4|62914.3|578
1627418100000|2021-07-27 20:35:00|62939.3|62924.3|62940|62925|62942.9|62925.5|62935|62917.2|347
1627418400000|2021-07-27 20:40:00|62940.3|62925.3|62950|62930|62954.6|62934.6|62939|62921.9|335
1627418700000|2021-07-27 20:45:00|62949.6|62929.6|62950.1|62930.1|62950.8|62930.8|62945.4|62925.4|363
1627419000000|2021-07-27 20:50:00|62949.8|62929.8|62961.6|62941.6|62962.6|62942.6|62949.8|62929.8|390
1627419300000|2021-07-27 20:55:00|62960.2|62940.2|62955.2|62935.2|62961.3|62941.3|62951.8|62931.8|305
1627419600000|2021-07-27 21:00:00|62953|62933|62956.9|62924.5|62970.9|62933.3|62944.8|62882.6|75
1627419900000|2021-07-27 21:05:00|62957|62923.9|62966.2|62926.1|62978.6|62929.1|62946.2|62897.1|119
1627420200000|2021-07-27 21:10:00|62969|62917.6|62961|62923.1|62974.4|62928|62943.9|62913.2|135
1627420500000|2021-07-27 21:15:00|62952.1|62927.6|62964.6|62926.4|62969.3|62927.6|62946.2|62917.3|133
1627420800000|2021-07-27 21:20:00|62950.3|62925.9|62962|62923.1|62967.2|62927.5|62946.8|62915|71
1627421100000|2021-07-27 21:25:00|62959.9|62927.5|62957.5|62923.6|62969.2|62928.6|62947.3|62920.1|83
1627421400000|2021-07-27 21:30:00|62953|62924.6|62957.6|62925.8|62977.2|62929.3|62948.4|62917.8|185
1627421700000|2021-07-27 21:35:00|62954.7|62927.2|62950.6|62930.6|62967|62930.6|62949.5|62920.6|120
1627422000000|2021-07-27 21:40:00|62954.1|62927.5|62956.8|62927.1|62966.1|62931.3|62949.3|62920|196
1627422300000|2021-07-27 21:45:00|62958.1|62927.3|62959.7|62908.8|62971.7|62931|62950.6|62904.2|229
1627422600000|2021-07-27 21:50:00|62961.9|62907.2|62956.8|62924|62971|62925.1|62946.2|62907.2|309
1627422900000|2021-07-27 21:55:00|62957.1|62921|62954.2|62914.5|62972|62925.2|62944.5|62906.8|275
1627423200000|2021-07-27 22:00:00|62968.3|62911.3|62945.2|62925.2|62973.7|62928.8|62941.6|62907.3|402
1627423500000|2021-07-27 22:05:00|62946.9|62926.9|62948|62928|62948.9|62931.5|62942.2|62923.2|231
1627423800000|2021-07-27 22:10:00|62947.8|62927.8|62943.4|62923.4|62948.2|62928.2|62939.9|62920.6|189
1627424100000|2021-07-27 22:15:00|62943.7|62923.7|62946.8|62926.8|62948.5|62928.5|62939.3|62920.6|216
1627424400000|2021-07-27 22:20:00|62947.3|62927.3|62946.1|62926.1|62950.1|62930.1|62943.1|62923.6|228
1627424700000|2021-07-27 22:25:00|62946.4|62926.4|62940.2|62920.2|62947.2|62927.2|62937.2|62917.2|287
1627425000000|2021-07-27 22:30:00|62940.1|62920.1|62947.2|62927.2|62950.7|62932.6|62940.1|62920.1|286
1627425300000|2021-07-27 22:35:00|62947|62927|62961.9|62941.9|62961.9|62941.9|62944.5|62925.4|306
1627425600000|2021-07-27 22:40:00|62961.2|62941.2|62956.9|62936.9|62970.2|62950.2|62956.2|62936.2|383
1627425900000|2021-07-27 22:45:00|62958.1|62938.1|62950.8|62930.8|62959.3|62940.4|62948.4|62930.6|341
1627426200000|2021-07-27 22:50:00|62950.9|62930.9|62950.1|62930.1|62953.8|62935.8|62949.1|62929.1|250
1627426500000|2021-07-27 22:55:00|62949.8|62929.8|62952.2|62932.2|62953.2|62933.6|62945.8|62928.4|263
1627426800000|2021-07-27 23:00:00|62953.4|62933.4|62945.2|62925.2|62957.9|62939.6|62940.1|62922.7|326
1627427100000|2021-07-27 23:05:00|62945.5|62925.5|62943.2|62923.2|62950.1|62930.1|62939.9|62922.5|235
1627427400000|2021-07-27 23:10:00|62942.9|62922.9|62942.8|62922.8|62944.4|62926.6|62939.8|62922.1|199
1627427700000|2021-07-27 23:15:00|62943.3|62923.3|62944.2|62924.2|62945.7|62925.7|62940.1|62921.6|261
1627428000000|2021-07-27 23:20:00|62943.9|62923.9|62943|62923|62945.5|62925.5|62940|62920|227
1627428300000|2021-07-27 23:25:00|62943.1|62923.1|62943.5|62923.5|62946.8|62926.8|62942.4|62922.4|173
1627428600000|2021-07-27 23:30:00|62942.6|62922.6|62936.4|62916.4|62943.3|62923.3|62934.2|62914.2|354
1627428900000|2021-07-27 23:35:00|62935.8|62915.8|62932.3|62912.3|62936.5|62916.5|62931.9|62911.9|245
1627429200000|2021-07-27 23:40:00|62932.4|62912.4|62932.9|62912.9|62934.3|62915|62930|62911.8|238
1627429500000|2021-07-27 23:45:00|62933|62913|62930.4|62910.4|62934.4|62914.4|62925.8|62906.8|312
1627429800000|2021-07-27 23:50:00|62930.3|62910.3|62929.9|62909.9|62934.1|62914.1|62928.4|62908.4|347
1627430100000|2021-07-27 23:55:00|62929.8|62909.8|62932.6|62912.6|62934.9|62915.8|62927.1|62907.4|344
1627430400000|2021-07-28 00:00:00|62932.5|62912.5|62925.2|62905.2|62932.5|62914.3|62917.4|62900.6|667
1627430700000|2021-07-28 00:05:00|62925.6|62905.6|62921.7|62901.7|62929|62909.6|62917.9|62898.8|593
1627431000000|2021-07-28 00:10:00|62921.6|62901.6|62918.7|62903.7|62926|62907.5|62916.4|62898.9|436
1627431300000|2021-07-28 00:15:00|62921.9|62901.9|62923.6|62903.6|62934.4|62914.4|62911.8|62894.4|620
1627431600000|2021-07-28 00:20:00|62923.2|62903.2|62916.4|62901.4|62924.3|62907.4|62914.2|62896.3|460
1627431900000|2021-07-28 00:25:00|62916.5|62901.5|62935.2|62915.2|62938.7|62921.2|62916.4|62899.3|514
1627432200000|2021-07-28 00:30:00|62934.9|62914.9|62938.4|62918.4|62938.9|62921.1|62928.3|62910.4|426
1627432500000|2021-07-28 00:35:00|62938.3|62918.3|62942.1|62922.1|62944.6|62926|62935.7|62918|415
1627432800000|2021-07-28 00:40:00|62941.8|62921.8|62948.8|62933.8|62951.1|62933.9|62940|62920.5|469
1627433100000|2021-07-28 00:45:00|62951.5|62931.5|62948.9|62928.9|62951.5|62932.4|62942.8|62925.1|470
1627433400000|2021-07-28 00:50:00|62949.3|62929.3|62963.1|62943.1|62966.6|62948.3|62945.8|62928.1|621
1627433700000|2021-07-28 00:55:00|62964.8|62944.8|62966.4|62946.4|62975.2|62955.2|62963.6|62944.8|553
1627434000000|2021-07-28 01:00:00|62966.1|62946.1|62948.9|62933.9|62966.1|62947.3|62948.9|62933.6|637
1627434300000|2021-07-28 01:05:00|62949.1|62934.1|62954|62934|62956.1|62938.4|62945.4|62927.6|636
1627434600000|2021-07-28 01:10:00|62953.4|62933.4|62944.8|62924.8|62953.4|62935.8|62942.7|62923.8|578
1627434900000|2021-07-28 01:15:00|62945.1|62925.1|62941.8|62921.8|62945.8|62925.8|62933.9|62917.3|648
1627435200000|2021-07-28 01:20:00|62937.9|62922.9|62926.8|62911.8|62941.4|62923.6|62924.7|62907.4|537
1627435500000|2021-07-28 01:25:00|62926.7|62911.7|62928.4|62908.4|62929.9|62912.6|62923.6|62906.6|502
1627435800000|2021-07-28 01:30:00|62928.3|62908.3|62927.9|62912.9|62938.2|62919.7|62926.1|62908.3|700
1627436100000|2021-07-28 01:35:00|62928.2|62913.2|62931.1|62916.1|62941.3|62922.8|62923.8|62905.8|723
1627436400000|2021-07-28 01:40:00|62929|62914|62936.4|62916.4|62938.4|62919.9|62918.9|62901.7|717
1627436700000|2021-07-28 01:45:00|62936.2|62916.2|62923.9|62908.9|62936.2|62917.7|62921.2|62904|720
1627437000000|2021-07-28 01:50:00|62923.4|62908.4|62917|62902|62932|62913.8|62917|62898.9|656
1627437300000|2021-07-28 01:55:00|62916.9|62901.9|62923.5|62903.5|62925|62906.7|62914|62896.3|670
1627437600000|2021-07-28 02:00:00|62923.6|62903.6|62936.5|62916.5|62943.8|62925.9|62921.7|62903.6|754
1627437900000|2021-07-28 02:05:00|62936.8|62916.8|62943.4|62923.4|62947.2|62929.4|62933.4|62915.2|651
1627438200000|2021-07-28 02:10:00|62943.6|62923.6|62936.4|62916.4|62946.8|62926.9|62933.4|62915.7|559
1627438500000|2021-07-28 02:15:00|62936.5|62916.5|62931|62911|62937|62917.6|62926.5|62907|588
1627438800000|2021-07-28 02:20:00|62928.2|62913.2|62920.6|62900.6|62930.9|62913.2|62917.1|62897.7|513
1627439100000|2021-07-28 02:25:00|62920.5|62900.5|62923.6|62903.6|62924.1|62906.3|62914.6|62897.3|502
1627439400000|2021-07-28 02:30:00|62923.7|62903.7|62925.9|62905.9|62929.3|62911.3|62919.7|62902.6|487
1627439700000|2021-07-28 02:35:00|62926.1|62906.1|62925.8|62905.8|62927.7|62909.8|62921|62902.5|476
1627440000000|2021-07-28 02:40:00|62926|62906|62923|62903|62927.2|62909.2|62918.4|62901.8|490
1627440300000|2021-07-28 02:45:00|62923.2|62903.2|62922.7|62907.7|62926.9|62908.6|62918.8|62901.4|375
1627440600000|2021-07-28 02:50:00|62922.8|62907.8|62924.5|62904.5|62926.6|62908.5|62918.7|62901.4|413
1627440900000|2021-07-28 02:55:00|62924.4|62904.4|62909.4|62889.4|62925.8|62907.5|62909.4|62889.4|526
1627441200000|2021-07-28 03:00:00|62909.1|62889.1|62903.3|62883.3|62915.2|62897.4|62899.6|62882.4|627
1627441500000|2021-07-28 03:05:00|62903.4|62883.4|62900.4|62885.4|62907.4|62888.9|62900.3|62883|485
1627441800000|2021-07-28 03:10:00|62900.6|62885.6|62896.4|62876.4|62903.8|62886.6|62893.1|62875.6|420
1627442100000|2021-07-28 03:15:00|62896.3|62876.3|62907.2|62887.2|62908.5|62890.3|62895|62876.2|479
1627442400000|2021-07-28 03:20:00|62904.6|62889.6|62899.5|62884.5|62908.7|62891.1|62899|62881.7|404
1627442700000|2021-07-28 03:25:00|62902.2|62882.2|62903.9|62888.9|62908.2|62890.5|62898.5|62880.9|449
1627443000000|2021-07-28 03:30:00|62904|62889|62906.4|62886.4|62907.8|62890.2|62901.9|62884.6|340
1627443300000|2021-07-28 03:35:00|62903.3|62888.3|62912.1|62892.1|62916.1|62898.7|62903.2|62885.9|442
1627443600000|2021-07-28 03:40:00|62912.2|62892.2|62914.2|62894.2|62917.3|62899.1|62909.1|62891.4|460
1627443900000|2021-07-28 03:45:00|62914.1|62894.1|62911.4|62896.4|62923.2|62904.1|62910.9|62892.8|550
1627444200000|2021-07-28 03:50:00|62914.1|62894.1|62914.6|62894.6|62917.2|62897.7|62910.5|62892.8|380
1627444500000|2021-07-28 03:55:00|62914.7|62894.7|62924.6|62909.6|62929.5|62911.6|62910.8|62893.7|461
1627444800000|2021-07-28 04:00:00|62924.7|62909.7|62926.7|62906.7|62928.6|62909.7|62918.5|62900.7|411
1627445100000|2021-07-28 04:05:00|62926.6|62906.6|62925.6|62910.6|62930.8|62912.2|62924.1|62906|313
1627445400000|2021-07-28 04:10:00|62925.7|62910.7|62929.9|62909.9|62930.8|62912.5|62924.1|62906.8|377
1627445700000|2021-07-28 04:15:00|62927.9|62912.9|62933|62913|62935.2|62916.8|62927.6|62909.8|324
1627446000000|2021-07-28 04:20:00|62933.1|62913.1|62930.6|62915.6|62933.9|62916.7|62929.7|62912.3|306
1627446300000|2021-07-28 04:25:00|62931.3|62916.3|62930.2|62915.2|62934.9|62916.7|62929.4|62911.6|294
1627446600000|2021-07-28 04:30:00|62930.8|62915.8|62929.6|62914.6|62934.9|62917.1|62929|62911.5|333
1627446900000|2021-07-28 04:35:00|62929.7|62914.7|62933.3|62913.3|62933.6|62916.2|62926.5|62909.7|277
1627447200000|2021-07-28 04:40:00|62933.4|62913.4|62921.1|62901.1|62934|62915.9|62915.6|62897.6|407
1627447500000|2021-07-28 04:45:00|62920.5|62900.5|62922.1|62902.1|62922.1|62904.7|62915.7|62898.4|337
1627447800000|2021-07-28 04:50:00|62919.8|62904.8|62930.3|62910.3|62931.1|62913.6|62919.1|62901.6|407
1627448100000|2021-07-28 04:55:00|62929.9|62909.9|62934.5|62919.5|62936.1|62919.5|62924.7|62906.1|528
1627448400000|2021-07-28 05:00:00|62936.9|62916.9|62943.6|62923.6|62950.4|62932.7|62933.2|62916|558
1627448700000|2021-07-28 05:05:00|62943.5|62923.5|62942.8|62922.8|62950.7|62933.3|62940.3|62922.3|656
1627449000000|2021-07-28 05:10:00|62942.2|62922.2|62948.9|62933.9|62951.4|62933.9|62939.4|62922|534
1627449300000|2021-07-28 05:15:00|62948.8|62933.8|62959.9|62939.9|62960.3|62942.9|62948.4|62931.4|457
1627449600000|2021-07-28 05:20:00|62960|62940|62955.6|62935.6|62963.9|62944.5|62953.1|62935.5|429
1627449900000|2021-07-28 05:25:00|62955.7|62935.7|62947.6|62932.6|62956.4|62938.9|62946.8|62926.8|426
1627450200000|2021-07-28 05:30:00|62947.4|62932.4|62959.2|62939.2|62959.4|62941.4|62944.9|62928.7|522
1627450500000|2021-07-28 05:35:00|62959.4|62939.4|62931.7|62911.7|62959.4|62939.4|62931.5|62911.5|537
1627450800000|2021-07-28 05:40:00|62931.8|62911.8|62946|62926|62949.1|62930.9|62930.6|62910.6|648
1627451100000|2021-07-28 05:45:00|62945.9|62925.9|62946.4|62926.4|62952.5|62933|62945.1|62925.1|529
1627451400000|2021-07-28 05:50:00|62946.2|62926.2|62946.7|62931.7|62951.7|62934.4|62942.9|62925.8|494
1627451700000|2021-07-28 05:55:00|62949.2|62929.2|62941|62921|62951.3|62933.9|62937|62919.6|603
1627452000000|2021-07-28 06:00:00|62940.3|62920.3|62941|62921|62949.1|62929.1|62936.5|62916.5|594
1627452300000|2021-07-28 06:05:00|62941.1|62921.1|62947.8|62932.8|62959.1|62941.6|62940.1|62920.1|565
1627452600000|2021-07-28 06:10:00|62948.2|62933.2|62934.9|62919.9|62959.7|62942.7|62934.4|62919.4|646
1627452900000|2021-07-28 06:15:00|62934.3|62919.3|62934.1|62919.1|62939.9|62923|62928.6|62911.1|632
1627453200000|2021-07-28 06:20:00|62934|62919|62948|62933|62955.1|62938.3|62934|62919|555
1627453500000|2021-07-28 06:25:00|62947.9|62932.9|62952.9|62937.9|62959.2|62944.2|62943.9|62928.9|609
1627453800000|2021-07-28 06:30:00|62954|62939|62981.4|62966.4|62982.8|62967.8|62954|62939|724
1627454100000|2021-07-28 06:35:00|62980.8|62965.8|62992.4|62977.4|62992.9|62977.9|62979.1|62964.1|595
1627454400000|2021-07-28 06:40:00|62992.3|62977.3|62977.7|62962.7|63003.3|62988.3|62976.9|62961.9|655
1627454700000|2021-07-28 06:45:00|62977.9|62962.9|63007.8|62992.8|63010.6|62995.6|62976.1|62961.1|653
1627455000000|2021-07-28 06:50:00|63007.7|62992.7|62991.1|62976.1|63009.5|62993.6|62990.7|62973.9|561
1627455300000|2021-07-28 06:55:00|62991|62976|63017.2|63002.2|63019.5|63004.5|62989.5|62972.4|755
1627455600000|2021-07-28 07:00:00|63017|63002|62999.8|62984.8|63017.9|63002.9|62997.3|62982.3|792
1627455900000|2021-07-28 07:05:00|62998.9|62983.9|62990.4|62975.4|62999.5|62984.5|62979.9|62964.9|805
1627456200000|2021-07-28 07:10:00|62990.6|62975.6|62989.5|62974.5|62995.1|62980.1|62984.5|62966.9|733
1627456500000|2021-07-28 07:15:00|62989.4|62974.4|63002.1|62987.1|63004.9|62989.9|62982.5|62967.4|719
1627456800000|2021-07-28 07:20:00|63002|62987|62985.1|62970.1|63002.6|62987.6|62972.2|62957.2|721
1627457100000|2021-07-28 07:25:00|62985.2|62970.2|62975|62960|62991.2|62976.2|62974.2|62957.7|617
1627457400000|2021-07-28 07:30:00|62974.9|62959.9|62995.4|62980.4|62998.7|62983.7|62971.9|62956.9|762
1627457700000|2021-07-28 07:35:00|62995.3|62980.3|62983.8|62968.8|62996.9|62981.9|62979.4|62964.4|750
1627458000000|2021-07-28 07:40:00|62986.8|62971.8|62982.6|62967.6|62994.9|62979.9|62981.8|62966.8|696
1627458300000|2021-07-28 07:45:00|62982.7|62967.7|62998.8|62983.8|62999.7|62984.7|62982.3|62967.3|689
1627458600000|2021-07-28 07:50:00|62998.9|62983.9|63004.6|62989.6|63006.7|62990.5|62996.3|62981.3|609
1627458900000|2021-07-28 07:55:00|63004.7|62989.7|63002.2|62982.2|63013.7|62998.7|62995.2|62980.2|652
1627459200000|2021-07-28 08:00:00|62999.5|62984.5|62996.3|62981.3|63012.9|62996.3|62991.3|62975.6|794
1627459500000|2021-07-28 08:05:00|62996.4|62981.4|63003.9|62988.9|63008.5|62993.5|62996.2|62981.2|701
1627459800000|2021-07-28 08:10:00|63004|62989|63009.9|62994.9|63015.7|63000.4|63000.9|62985.9|737
1627460100000|2021-07-28 08:15:00|63009.5|62994.5|63013.8|62998.8|63021.1|63006.1|63008.1|62993.1|636
1627460400000|2021-07-28 08:20:00|63013.7|62998.7|63008.2|62993.2|63016.4|63001.4|63006.9|62991.9|632
1627460700000|2021-07-28 08:25:00|63008.3|62993.3|63005.7|62990.7|63014.9|62999.9|62992.4|62977.4|606
1627461000000|2021-07-28 08:30:00|63005.9|62990.9|63022.1|63007.1|63022.8|63007.8|63004.5|62989.5|658
1627461300000|2021-07-28 08:35:00|63022.3|63007.3|63001.8|62986.8|63026.9|63011.9|63001.5|62986.5|613
1627461600000|2021-07-28 08:40:00|63002|62987|62970.4|62955.4|63002|62987|62969.7|62954.7|759
1627461900000|2021-07-28 08:45:00|62970.5|62955.5|62960.1|62945.1|62975.1|62959.9|62953.1|62938.1|817
1627462200000|2021-07-28 08:50:00|62959.8|62944.8|62917.7|62902.7|62959.9|62944.9|62917.7|62902.7|846
1627462500000|2021-07-28 08:55:00|62917.9|62902.9|62884.2|62869.2|62918.9|62903.1|62878.5|62863.5|992
1627462800000|2021-07-28 09:00:00|62884.6|62869.6|62902.4|62887.4|62910.7|62895.7|62884.5|62869.5|848
1627463100000|2021-07-28 09:05:00|62902.6|62887.6|62924.9|62909.9|62925.2|62910.2|62901.1|62884.8|733
1627463400000|2021-07-28 09:10:00|62925|62910|62915.8|62900.8|62925.1|62910.1|62906.6|62891.6|755
1627463700000|2021-07-28 09:15:00|62915.4|62900.4|62920.4|62905.4|62925.7|62910.7|62905.6|62890.6|808
1627464000000|2021-07-28 09:20:00|62920.1|62905.1|62913.1|62898.1|62920.2|62905.2|62911.2|62896.2|603
1627464300000|2021-07-28 09:25:00|62914.5|62899.5|62918.9|62903.9|62925.9|62910.9|62912.1|62897.1|660
1627464600000|2021-07-28 09:30:00|62918.7|62903.7|62930.6|62915.6|62932.9|62916.8|62918.7|62903.7|671
1627464900000|2021-07-28 09:35:00|62930.7|62915.7|62941.4|62926.4|62948.8|62933.8|62930.2|62915.2|616
1627465200000|2021-07-28 09:40:00|62939.2|62924.2|62935.6|62920.6|62944.3|62926.3|62927.8|62912.8|733
1627465500000|2021-07-28 09:45:00|62935.4|62920.4|62940.2|62925.2|62949|62934|62931.5|62916.5|649
1627465800000|2021-07-28 09:50:00|62939.9|62924.9|62947.4|62932.4|62947.6|62932.6|62930.8|62915.8|624
1627466100000|2021-07-28 09:55:00|62947.2|62932.2|62955.5|62940.5|62963.4|62948.4|62943.9|62928.9|730
1627466400000|2021-07-28 10:00:00|62955.4|62940.4|62945.2|62930.2|62956|62941|62934.8|62919.8|683
1627466700000|2021-07-28 10:05:00|62944.8|62929.8|62951.7|62936.7|62958.2|62943.2|62937.9|62922.9|695
1627467000000|2021-07-28 10:10:00|62951.6|62936.6|62970.7|62955.7|62977.8|62962.8|62950.7|62935.7|736
1627467300000|2021-07-28 10:15:00|62970.9|62955.9|62965.5|62950.5|62978|62963|62965.5|62950.5|647
1627467600000|2021-07-28 10:20:00|62965.8|62950.8|62962.8|62947.8|62974|62958.7|62959.7|62944.7|611
1627467900000|2021-07-28 10:25:00|62963|62948|62989.5|62974.5|62992.1|62977.1|62962.4|62945.3|690
1627468200000|2021-07-28 10:30:00|62988.5|62973.5|63003.1|62988.1|63011.9|62996.9|62987.4|62972.4|788
1627468500000|2021-07-28 10:35:00|63004|62989|63009.4|62994.4|63015.5|63000.5|63002|62987|690
1627468800000|2021-07-28 10:40:00|63009.3|62994.3|62994.7|62979.7|63018.1|63003.1|62994.7|62979.7|681
1627469100000|2021-07-28 10:45:00|62995.6|62980.6|63008.9|62993.9|63013.8|62998.8|62995.4|62980.4|618
1627469400000|2021-07-28 10:50:00|63009.2|62994.2|63029.8|63014.8|63030.4|63015.4|63009.2|62994.2|673
1627469700000|2021-07-28 10:55:00|63029.5|63014.5|63016.2|63001.2|63031.6|63016.2|63012.2|62996.1|627
1627470000000|2021-07-28 11:00:00|63015.3|63000.3|63024|63009|63024|63009|63006.7|62991.7|671
1627470300000|2021-07-28 11:05:00|63024.2|63009.2|63014.7|62999.7|63026.5|63011.5|63014.2|62999.2|617
1627470600000|2021-07-28 11:10:00|63014.6|62999.6|63004.5|62989.5|63015.1|63000.1|63001.7|62986.7|644
1627470900000|2021-07-28 11:15:00|63004.8|62989.8|62996.2|62981.2|63013.3|62998.3|62995.5|62980.5|690
1627471200000|2021-07-28 11:20:00|62996.1|62981.1|63019.3|63004.3|63020.3|63005|62990.5|62975.5|771
1627471500000|2021-07-28 11:25:00|63019.1|63004.1|63025.8|63010.8|63039|63022|63014|62998.4|737
1627471800000|2021-07-28 11:30:00|63025.4|63010.4|62983.1|62968.1|63026.9|63011.9|62981.9|62966.9|801
1627472100000|2021-07-28 11:35:00|62983.7|62968.7|63016.2|63001.2|63016.9|63001.9|62982.7|62967.7|738
1627472400000|2021-07-28 11:40:00|63016.1|63001.1|62976.9|62961.9|63018.5|63003.5|62976.7|62958.1|759
1627472700000|2021-07-28 11:45:00|62977.1|62962.1|63009.6|62994.6|63010.5|62995.5|62968.1|62953.1|801
1627473000000|2021-07-28 11:50:00|63009.9|62994.9|62989.3|62974.3|63010.4|62995.4|62984.5|62969.5|695
1627473300000|2021-07-28 11:55:00|62989|62974|62981.4|62966.4|62989.4|62974.4|62970.6|62955.6|869
1627473600000|2021-07-28 12:00:00|62981.8|62966.8|63000.7|62985.7|63004|62989|62975.9|62960.9|792
1627473900000|2021-07-28 12:05:00|63000.6|62985.6|63002.4|62987.4|63012.3|62997.3|62997.2|62982.2|666
1627474200000|2021-07-28 12:10:00|63003.2|62988.2|63000.9|62985.9|63005.6|62990.6|62990.1|62975.1|699
1627474500000|2021-07-28 12:15:00|63000.3|62985.3|63009.1|62994.1|63018.8|63003.8|62997.7|62982.7|709
1627474800000|2021-07-28 12:20:00|63008.1|62993.1|63032.4|63017.4|63032.5|63017.5|63004.3|62989.3|679
1627475100000|2021-07-28 12:25:00|63032.7|63017.7|63039.2|63019.2|63040|63024.9|63017.6|63002.6|807
1627475400000|2021-07-28 12:30:00|63039.8|63019.8|63046.7|63031.7|63082.6|63065|63036.4|63019.8|850
1627475700000|2021-07-28 12:35:00|63046.5|63031.5|63074.2|63059.2|63078|63063|63046.5|63031.5|779
1627476000000|2021-07-28 12:40:00|63074.1|63059.1|63051.5|63036.5|63078.7|63063.7|63050.6|63035.6|817
1627476300000|2021-07-28 12:45:00|63053.1|63038.1|63053.6|63038.6|63063.7|63048.7|63045.8|63030.8|749
1627476600000|2021-07-28 12:50:00|63053.5|63038.5|63050.4|63035.4|63058|63043|63043.8|63028.8|703
1627476900000|2021-07-28 12:55:00|63049.3|63034.3|63042.2|63027.2|63051.4|63036.4|63038.6|63023.6|775
1627477200000|2021-07-28 13:00:00|63042.4|63027.4|63041.1|63026.1|63049.8|63034.8|63015.5|63000.5|877
1627477500000|2021-07-28 13:05:00|63038.2|63023.2|63040.7|63025.7|63050.7|63035.7|63029.1|63014.1|825
1627477800000|2021-07-28 13:10:00|63040.9|63025.9|63047.1|63032.1|63067.9|63052.9|63040.1|63025.1|778
1627478100000|2021-07-28 13:15:00|63047.3|63032.3|63074.1|63059.1|63075.1|63059.1|63047.3|63032.3|845
1627478400000|2021-07-28 13:20:00|63074.6|63059.6|63072.5|63057.5|63082.9|63067.9|63062.4|63047.4|796
1627478700000|2021-07-28 13:25:00|63072.4|63057.4|63062.7|63047.7|63074.1|63059.1|63060.5|63045.5|629
1627479000000|2021-07-28 13:30:00|63062.5|63047.5|63070.8|63055.8|63073.1|63058.1|63049.1|63034.1|682
1627479300000|2021-07-28 13:35:00|63070.4|63055.4|63060.3|63045.3|63072.7|63057.7|63056.9|63041.9|713
1627479600000|2021-07-28 13:40:00|63060.1|63045.1|63080|63065|63081.2|63065.2|63055.5|63040.5|738
1627479900000|2021-07-28 13:45:00|63079|63064|63086.5|63071.5|63097.9|63082.9|63077.5|63062.5|691
1627480200000|2021-07-28 13:50:00|63086.4|63071.4|63105.8|63090.8|63123|63108|63083.3|63068.3|714
1627480500000|2021-07-28 13:55:00|63105.9|63090.9|63108.4|63093.4|63124.3|63109.3|63096.9|63080.6|909
1627480800000|2021-07-28 14:00:00|63108.1|63093.1|63071.3|63056.3|63117.3|63102.3|63071.3|63056.3|913
1627481100000|2021-07-28 14:05:00|63070.3|63055.3|63076.8|63061.8|63080.3|63065.3|63052.5|63036.8|888
1627481400000|2021-07-28 14:10:00|63077.2|63062.2|63084|63069|63087.9|63072.9|63071.5|63056.5|841
1627481700000|2021-07-28 14:15:00|63083.7|63068.7|63090.4|63075.4|63094.5|63079.5|63068|63053|817
1627482000000|2021-07-28 14:20:00|63090.5|63075.5|63090.1|63075.1|63104.4|63087.9|63087.1|63072.1|793
1627482300000|2021-07-28 14:25:00|63092|63077|63080.8|63065.8|63101.6|63086.1|63078.9|63063.1|804
1627482600000|2021-07-28 14:30:00|63080.9|63065.9|63070.7|63055.7|63089.6|63074.6|63070.5|63055.5|860
1627482900000|2021-07-28 14:35:00|63070.8|63055.8|63061.6|63046.6|63071.9|63056.9|63059.3|63044.3|820
1627483200000|2021-07-28 14:40:00|63061.9|63046.9|63042.3|63027.3|63071|63053.8|63039|63024|846
1627483500000|2021-07-28 14:45:00|63042.4|63027.4|63047|63032|63062.7|63047.7|63037.7|63020.4|795
1627483800000|2021-07-28 14:50:00|63047.1|63032.1|63013.3|62998.3|63049.8|63034.8|63009.2|62994.2|946
1627484100000|2021-07-28 14:55:00|63012.7|62997.7|63040.3|63025.3|63052.1|63037.1|63006|62987.7|956
1627484400000|2021-07-28 15:00:00|63040|63025|63019.6|63004.6|63052|63037|63013.9|62998.9|987
1627484700000|2021-07-28 15:05:00|63018.1|63003.1|63013.8|62998.8|63032.8|63017.8|63006.4|62989.9|865
1627485000000|2021-07-28 15:10:00|63014.5|62999.5|63000.1|62985.1|63017.9|63002.9|62998.5|62983.5|803
1627485300000|2021-07-28 15:15:00|63000.3|62985.3|63006.5|62991.5|63009.7|62994.7|62994.2|62979.2|770
1627485600000|2021-07-28 15:20:00|63006.9|62991.9|63005.9|62990.9|63024.8|63009|63002.1|62987.1|780
1627485900000|2021-07-28 15:25:00|63005.2|62990.2|63000.5|62985.5|63019.8|63004.8|62991.2|62976.2|718
1627486200000|2021-07-28 15:30:00|63001.6|62986.6|63001.6|62986.6|63005.5|62990.5|62981.6|62966.6|817
1627486500000|2021-07-28 15:35:00|63001.1|62986.1|62995.4|62980.4|63007.9|62992.9|62991.8|62976.8|665
1627486800000|2021-07-28 15:40:00|62995.2|62980.2|62989|62974|62997.8|62982.8|62984.3|62969.3|696
1627487100000|2021-07-28 15:45:00|62988.6|62973.6|62991.4|62976.4|62998.2|62983.2|62975.2|62960.2|776
1627487400000|2021-07-28 15:50:00|62991.2|62976.2|62996.4|62981.4|63007.2|62992.2|62986.8|62971.8|698
1627487700000|2021-07-28 15:55:00|62996.8|62981.8|62986.8|62971.8|63004.3|62986.4|62983.5|62968.5|661
1627488000000|2021-07-28 16:00:00|62986.3|62971.3|62993.9|62978.9|63000.8|62985.3|62985.6|62970.6|637
1627488300000|2021-07-28 16:05:00|62994|62979|62979|62959|62994.1|62979.1|62973.5|62958.5|712
1627488600000|2021-07-28 16:10:00|62978.8|62958.8|62961.3|62946.3|62980.6|62965.6|62957.5|62941.5|738
1627488900000|2021-07-28 16:15:00|62961.2|62946.2|62980.9|62960.9|62980.9|62965.9|62957|62942|712
1627489200000|2021-07-28 16:20:00|62979.2|62964.2|62972.5|62957.5|62995.8|62977.8|62972.5|62955.5|690
1627489500000|2021-07-28 16:25:00|62972.7|62957.7|62978.3|62963.3|62982|62964.8|62966.9|62951.9|615
1627489800000|2021-07-28 16:30:00|62978.4|62963.4|62974.5|62959.5|62978.9|62963.9|62965.8|62949.4|582
1627490100000|2021-07-28 16:35:00|62974.4|62959.4|62967.7|62952.7|62976.9|62961.9|62967.7|62952.1|544
1627490400000|2021-07-28 16:40:00|62968|62953|62969.6|62954.6|62973.8|62956.6|62963|62946.8|585
1627490700000|2021-07-28 16:45:00|62969.3|62954.3|62964.2|62949.2|62969.6|62954.6|62962.2|62947.2|447
1627491000000|2021-07-28 16:50:00|62964.7|62949.7|62958.8|62943.8|62975.2|62958.9|62957|62941.2|647
1627491300000|2021-07-28 16:55:00|62958.7|62943.7|62959.9|62944.9|62963|62947.4|62952.2|62936.8|719
1627491600000|2021-07-28 17:00:00|62959.4|62944.4|62957.4|62942.4|62960.6|62945.6|62945.7|62930.7|714
1627491900000|2021-07-28 17:05:00|62957.7|62942.7|62947|62927|62957.7|62942.7|62941.5|62921.5|584
1627492200000|2021-07-28 17:10:00|62947.1|62927.1|62939.9|62924.9|62950.5|62931.3|62939.5|62923.1|574
1627492500000|2021-07-28 17:15:00|62940.1|62925.1|62956.1|62941.1|62960.5|62944.1|62938.8|62923.5|594
1627492800000|2021-07-28 17:20:00|62956|62941|62956.1|62941.1|62961.8|62946.1|62953.1|62938.1|547
1627493100000|2021-07-28 17:25:00|62956|62941|62961.8|62946.8|62964.3|62947.8|62952.4|62934.8|542
1627493400000|2021-07-28 17:30:00|62961.3|62946.3|62968.9|62948.9|62970.2|62952.4|62961.2|62943.4|548
1627493700000|2021-07-28 17:35:00|62965.2|62950.2|62968.1|62953.1|62973.7|62955.8|62961.2|62944|569
1627494000000|2021-07-28 17:40:00|62968.4|62953.4|62975.2|62960.2|62981.5|62961.9|62962.6|62947|700
1627494300000|2021-07-28 17:45:00|62975.7|62960.7|62979.4|62959.4|62981.8|62964.3|62969.5|62952.2|604
1627494600000|2021-07-28 17:50:00|62980.6|62960.6|62971.3|62951.3|62982.7|62965.4|62962.8|62946.6|550
1627494900000|2021-07-28 17:55:00|62971.4|62951.4|62985.9|62948.9|63023.8|62962|62970.1|62931.8|696
1627495200000|2021-07-28 18:00:00|63007.4|62938.5|63065.2|63045.2|63190.5|63168.2|62977.5|62938.5|1166
1627495500000|2021-07-28 18:05:00|63064.9|63044.9|63103.5|63083.5|63158.4|63138.4|63064|63044|1137
1627495800000|2021-07-28 18:10:00|63103.4|63083.4|63055.1|63035.1|63127.8|63107.8|63001.9|62983.5|1129
1627496100000|2021-07-28 18:15:00|63056.6|63036.6|63012.1|62992.1|63056.6|63036.6|62990.1|62971.5|1047
1627496400000|2021-07-28 18:20:00|63012|62992|63003.1|62988.1|63022.6|63004|62961.5|62943.1|1024
1627496700000|2021-07-28 18:25:00|63005.2|62985.2|62965.5|62945.5|63005.2|62986.3|62954.3|62936.8|896
1627497000000|2021-07-28 18:30:00|62960.4|62945.4|62990|62970|63028|63008|62955.9|62935.9|1025
1627497300000|2021-07-28 18:35:00|62987.3|62972.3|62910.6|62890.6|63055.9|63035.9|62902|62882|1137
1627497600000|2021-07-28 18:40:00|62909.8|62889.8|62888.3|62868.3|62920.9|62900.9|62844.8|62824.8|1140
1627497900000|2021-07-28 18:45:00|62890.1|62870.1|62851.5|62831.5|62891.4|62871.4|62812|62792|1091
1627498200000|2021-07-28 18:50:00|62848.5|62828.5|62864.7|62844.7|62899|62879|62838.9|62818.9|1073
1627498500000|2021-07-28 18:55:00|62863.8|62843.8|62835.7|62815.7|62865.4|62845.4|62824.4|62804.4|1042
1627498800000|2021-07-28 19:00:00|62834.4|62814.4|62849.8|62829.8|62877.8|62857.8|62810.2|62790.2|1052
1627499100000|2021-07-28 19:05:00|62850.3|62830.3|62847.9|62827.9|62869.8|62849.8|62834.3|62814.3|989
1627499400000|2021-07-28 19:10:00|62846.7|62826.7|62850.5|62830.5|62864.9|62844.9|62838.5|62818.5|891
1627499700000|2021-07-28 19:15:00|62850.1|62830.1|62827|62807|62855.8|62835.8|62822.5|62804.2|922
1627500000000|2021-07-28 19:20:00|62826.6|62806.6|62809.1|62794.1|62833.6|62815.4|62801.6|62782.5|868
1627500300000|2021-07-28 19:25:00|62808.4|62793.4|62803.1|62783.1|62823.1|62803.1|62802.4|62782.4|822
1627500600000|2021-07-28 19:30:00|62804.3|62784.3|62796.9|62781.9|62810.8|62791.8|62792.6|62772.6|896
1627500900000|2021-07-28 19:35:00|62799.1|62779.1|62819.1|62799.1|62824.4|62804.4|62798.4|62778.4|770
1627501200000|2021-07-28 19:40:00|62819.3|62799.3|62802.8|62782.8|62823.6|62804.6|62802.6|62782.6|809
1627501500000|2021-07-28 19:45:00|62802.7|62782.7|62801.2|62781.2|62808.3|62789.9|62793.8|62773.8|805
1627501800000|2021-07-28 19:50:00|62800.4|62780.4|62799.5|62779.5|62802.9|62782.9|62786.8|62766.8|760
1627502100000|2021-07-28 19:55:00|62799.3|62779.3|62786.9|62766.9|62807.8|62787.8|62777.9|62757.9|769
1627502400000|2021-07-28 20:00:00|62788.4|62768.4|62796.5|62776.5|62804.1|62784.1|62787.7|62767.7|684
1627502700000|2021-07-28 20:05:00|62796.7|62776.7|62800.9|62780.9|62803.5|62783.5|62791.7|62773.4|511
1627503000000|2021-07-28 20:10:00|62801|62781|62787.3|62767.3|62801.2|62781.2|62786.8|62766.8|418
1627503300000|2021-07-28 20:15:00|62787.4|62767.4|62782.7|62762.7|62789.5|62769.5|62777.2|62757.2|470
1627503600000|2021-07-28 20:20:00|62782.4|62762.4|62783.4|62763.4|62785.4|62767.7|62778.9|62759.8|359
1627503900000|2021-07-28 20:25:00|62783.2|62763.2|62785.1|62765.1|62788.3|62769.4|62781.1|62762.3|444
1627504200000|2021-07-28 20:30:00|62784.3|62764.3|62791.8|62771.8|62794.1|62774.1|62779.9|62761.7|427
1627504500000|2021-07-28 20:35:00|62791.7|62771.7|62792.8|62772.8|62795|62775|62790|62770|324
1627504800000|2021-07-28 20:40:00|62792.9|62772.9|62794|62774|62796.8|62776.8|62792.8|62772.8|323
1627505100000|2021-07-28 20:45:00|62794.1|62774.1|62812.5|62792.5|62812.8|62792.8|62793.9|62773.9|424
1627505400000|2021-07-28 20:50:00|62811.8|62791.8|62808.3|62788.3|62816.1|62796.1|62805.3|62785.3|417
1627505700000|2021-07-28 20:55:00|62807.1|62787.1|62811.7|62778.4|62816.1|62796.1|62802.9|62778.4|1060
1627506000000|2021-07-28 21:00:00|62810.7|62769.9|62813.9|62771.2|62813.9|62781.9|62808.3|62769.6|54
1627506300000|2021-07-28 21:05:00|62827|62769|62816|62771.9|62827|62779.4|62795.3|62759.2|100
1627506600000|2021-07-28 21:10:00|62823.7|62769.7|62803.7|62775.1|62824.7|62782.7|62796|62763.7|163
1627506900000|2021-07-28 21:15:00|62808.3|62773|62805.6|62776.3|62810.1|62780.9|62796.9|62768.1|139
1627507200000|2021-07-28 21:20:00|62809|62769.6|62803.4|62775.4|62810.3|62781.7|62796.1|62763.5|106
1627507500000|2021-07-28 21:25:00|62803.8|62776.5|62802.1|62782.1|62811|62785.1|62798.3|62766.1|151
1627507800000|2021-07-28 21:30:00|62801.8|62781.8|62801|62777.9|62814.6|62784.1|62797.6|62768.9|297
1627508100000|2021-07-28 21:35:00|62800.6|62777.8|62802.2|62781.3|62806.7|62782.6|62797.4|62774.4|235
1627508400000|2021-07-28 21:40:00|62802.7|62781.4|62802.9|62782.9|62815.9|62784.2|62799.3|62775.5|154
1627508700000|2021-07-28 21:45:00|62803.5|62783.5|62803.3|62780.8|62814.7|62783.5|62798.7|62770.1|124
1627509000000|2021-07-28 21:50:00|62800.1|62780.1|62820.6|62779|62836.6|62796.7|62798.5|62769.5|386
1627509300000|2021-07-28 21:55:00|62817.5|62781.1|62809.5|62778.2|62821.4|62788.6|62802|62770.5|479
1627509600000|2021-07-28 22:00:00|62810.6|62779.9|62802.6|62782.6|62812.6|62784.4|62797.6|62777.6|450
1627509900000|2021-07-28 22:05:00|62802.2|62782.2|62794.8|62774.8|62803.6|62783.6|62794.3|62774.3|234
1627510200000|2021-07-28 22:10:00|62795.2|62775.2|62800.8|62780.8|62802.9|62782.9|62794.8|62774.8|232
1627510500000|2021-07-28 22:15:00|62802.7|62782.7|62801.1|62781.1|62802.7|62782.7|62799.4|62779.4|178
1627510800000|2021-07-28 22:20:00|62801|62781|62798.6|62778.6|62801.7|62781.7|62797.5|62777.5|253
1627511100000|2021-07-28 22:25:00|62798.4|62778.4|62801.6|62781.6|62802.9|62782.9|62797.1|62777.1|183
1627511400000|2021-07-28 22:30:00|62801.3|62781.3|62808.9|62788.9|62812|62792|62798.4|62778.4|233
1627511700000|2021-07-28 22:35:00|62808.8|62788.8|62809.9|62789.9|62811.2|62791.2|62808.2|62788.2|145
1627512000000|2021-07-28 22:40:00|62810|62790|62804.6|62784.6|62810.3|62790.3|62803.3|62783.3|135
1627512300000|2021-07-28 22:45:00|62804.4|62784.4|62804.2|62784.2|62806.8|62786.8|62803.5|62783.5|128
1627512600000|2021-07-28 22:50:00|62804.6|62784.6|62802|62782|62805.4|62785.4|62799.5|62779.5|168
1627512900000|2021-07-28 22:55:00|62801.9|62781.9|62802.1|62782.1|62802.5|62782.5|62796.9|62776.9|206
1627513200000|2021-07-28 23:00:00|62802|62782|62802.1|62782.1|62808.5|62788.5|62798.8|62778.8|298
1627513500000|2021-07-28 23:05:00|62802.2|62782.2|62799.2|62779.2|62802.6|62782.6|62799|62779|401
1627513800000|2021-07-28 23:10:00|62799.5|62779.5|62802.8|62782.8|62804|62784|62796|62776|301
1627514100000|2021-07-28 23:15:00|62802.5|62782.5|62804.4|62784.4|62806.4|62786.4|62797.7|62777.7|358
1627514400000|2021-07-28 23:20:00|62804.3|62784.3|62800.8|62780.8|62804.5|62784.5|62798.4|62778.4|335
1627514700000|2021-07-28 23:25:00|62800.9|62780.9|62790.8|62770.8|62801|62781|62790.7|62770.7|248
1627515000000|2021-07-28 23:30:00|62790.7|62770.7|62793.5|62773.5|62799.8|62779.8|62790.7|62770.7|287
1627515300000|2021-07-28 23:35:00|62793.4|62773.4|62793.6|62773.6|62796.4|62776.4|62792.6|62772.6|178
1627515600000|2021-07-28 23:40:00|62793.4|62773.4|62802|62782|62809|62789|62793.2|62773.2|326
1627515900000|2021-07-28 23:45:00|62802.1|62782.1|62798.8|62778.8|62802.7|62782.7|62797.1|62777.1|368
1627516200000|2021-07-28 23:50:00|62798.7|62778.7|62793.3|62773.3|62799.7|62779.7|62793|62773|258
1627516500000|2021-07-28 23:55:00|62792.9|62772.9|62798.3|62778.3|62798.7|62778.7|62791.1|62771.1|270
1627516800000|2021-07-29 00:00:00|62798|62778|62796.9|62776.9|62802.9|62782.9|62789.7|62771.1|521
1627517100000|2021-07-29 00:05:00|62797|62777|62801.6|62781.6|62803|62783|62793.5|62773.5|385
1627517400000|2021-07-29 00:10:00|62801.8|62781.8|62798.6|62778.6|62802.7|62784.8|62795.2|62775.2|419
1627517700000|2021-07-29 00:15:00|62798.4|62778.4|62802|62782|62802.6|62783.8|62793.5|62773.5|525
1627518000000|2021-07-29 00:20:00|62801.9|62781.9|62815.7|62795.7|62816.4|62796.4|62801.9|62781.9|551
1627518300000|2021-07-29 00:25:00|62815.6|62795.6|62809.4|62789.4|62818.3|62798.3|62808.9|62789.4|411
1627518600000|2021-07-29 00:30:00|62809.3|62789.3|62813|62793|62816.8|62796.8|62806.8|62786.8|409
1627518900000|2021-07-29 00:35:00|62812.9|62792.9|62815.2|62795.2|62815.8|62795.8|62809.4|62789.4|391
1627519200000|2021-07-29 00:40:00|62815.3|62795.3|62816.8|62796.8|62821.3|62801.3|62812|62792|456
1627519500000|2021-07-29 00:45:00|62816.9|62796.9|62808.8|62788.8|62818.4|62798.4|62808.1|62788.1|535
1627519800000|2021-07-29 00:50:00|62808.5|62788.5|62820.1|62800.1|62825|62805|62799.3|62779.3|706
1627520100000|2021-07-29 00:55:00|62818.9|62798.9|62809.6|62789.6|62819.3|62799.3|62804.7|62785.1|521
1627520400000|2021-07-29 01:00:00|62809.5|62789.5|62809.4|62789.4|62818.8|62798.8|62804.6|62784.6|784
1627520700000|2021-07-29 01:05:00|62809.1|62789.1|62802.1|62782.1|62815.6|62795.6|62801.8|62781.8|726
1627521000000|2021-07-29 01:10:00|62801.7|62781.7|62802|62782|62803.2|62784.6|62794.7|62774.7|623
1627521300000|2021-07-29 01:15:00|62802.2|62782.2|62797.4|62777.4|62804.9|62784.9|62794.8|62774.8|670
1627521600000|2021-07-29 01:20:00|62797|62777|62806.8|62786.8|62808.5|62788.5|62790.9|62771.2|647
1627521900000|2021-07-29 01:25:00|62806.9|62786.9|62799.9|62779.9|62810.7|62790.7|62799.2|62779.2|623
1627522200000|2021-07-29 01:30:00|62799.7|62779.7|62796|62776|62806.7|62786.7|62794.4|62774.4|764
1627522500000|2021-07-29 01:35:00|62795.8|62775.8|62792.5|62772.5|62796.9|62778|62785.6|62766.8|668
1627522800000|2021-07-29 01:40:00|62792.6|62772.6|62789|62769|62797.3|62779.3|62788.3|62768.3|703
1627523100000|2021-07-29 01:45:00|62788.9|62768.9|62785.1|62765.1|62793.3|62774.3|62783.4|62764.3|719
1627523400000|2021-07-29 01:50:00|62784.6|62764.6|62779.4|62759.4|62788.7|62770.8|62779.2|62759.2|603
1627523700000|2021-07-29 01:55:00|62779.3|62759.3|62778.1|62758.1|62781|62761|62774.5|62754.5|562
1627524000000|2021-07-29 02:00:00|62778|62758|62778.5|62758.5|62784|62764|62772.1|62752.1|598
1627524300000|2021-07-29 02:05:00|62778.1|62758.1|62791.9|62771.9|62794.3|62774.3|62775|62755|599
1627524600000|2021-07-29 02:10:00|62791.8|62771.8|62787|62767|62795|62775|62786.1|62766.1|588
1627524900000|2021-07-29 02:15:00|62786.3|62766.3|62788.4|62768.4|62791.2|62771.2|62782.3|62764|516
1627525200000|2021-07-29 02:20:00|62788.8|62768.8|62788.2|62768.2|62791.6|62771.6|62784.1|62764.1|469
1627525500000|2021-07-29 02:25:00|62788.8|62768.8|62780.7|62760.7|62789.8|62770|62779.5|62759.5|462
1627525800000|2021-07-29 02:30:00|62780.3|62760.3|62776.2|62756.2|62780.7|62760.7|62773.4|62755|561
1627526100000|2021-07-29 02:35:00|62776.6|62756.6|62741.2|62721.2|62778.4|62758.4|62734.1|62714.1|678
1627526400000|2021-07-29 02:40:00|62742.1|62722.1|62747.5|62727.5|62760.4|62740.4|62741.4|62721.4|838
1627526700000|2021-07-29 02:45:00|62747.6|62727.6|62746.1|62726.1|62756.2|62736.2|62746.1|62726.1|729
1627527000000|2021-07-29 02:50:00|62745.8|62725.8|62754|62734|62756.9|62736.9|62745.6|62725.6|679
1627527300000|2021-07-29 02:55:00|62753.6|62733.6|62750.4|62730.4|62754.4|62734.4|62745|62725.6|614
1627527600000|2021-07-29 03:00:00|62750.9|62730.9|62748.2|62728.2|62756.6|62736.6|62745.8|62725.8|537
1627527900000|2021-07-29 03:05:00|62748.1|62728.1|62747.4|62727.4|62751.6|62731.6|62731.6|62711.6|663
1627528200000|2021-07-29 03:10:00|62747.1|62727.1|62756.3|62736.3|62757.6|62737.9|62747.1|62727.1|582
1627528500000|2021-07-29 03:15:00|62756.2|62736.2|62768.9|62748.9|62769.6|62751.9|62755.1|62735.1|538
1627528800000|2021-07-29 03:20:00|62768.8|62748.8|62760.1|62740.1|62770|62752.8|62758|62739.3|587
1627529100000|2021-07-29 03:25:00|62760|62740|62761.8|62741.8|62762.6|62743.7|62753.5|62735.6|555
1627529400000|2021-07-29 03:30:00|62761.6|62741.6|62751.5|62731.5|62762.7|62744.7|62746|62727.8|581
1627529700000|2021-07-29 03:35:00|62751.6|62731.6|62743|62728|62755.1|62735.1|62742.6|62725.3|458
1627530000000|2021-07-29 03:40:00|62742.9|62727.9|62749|62734|62752.2|62734.5|62742.7|62725.6|513
1627530300000|2021-07-29 03:45:00|62749.3|62734.3|62747.7|62732.7|62752.2|62734.5|62741.9|62723.4|493
1627530600000|2021-07-29 03:50:00|62747.8|62732.8|62755.6|62735.6|62758.8|62740.7|62747.8|62730.7|443
1627530900000|2021-07-29 03:55:00|62755.5|62735.5|62752.4|62732.4|62757.4|62737.4|62746|62728.5|473
1627531200000|2021-07-29 04:00:00|62752.5|62732.5|62755.5|62735.5|62756.9|62738.9|62750.4|62731.8|417
1627531500000|2021-07-29 04:05:00|62755.6|62735.6|62753.3|62733.3|62756.4|62739.2|62750.2|62732.5|336
1627531800000|2021-07-29 04:10:00|62752.8|62732.8|62743.2|62723.2|62752.9|62734.2|62736.6|62718.4|439
1627532100000|2021-07-29 04:15:00|62742.5|62722.5|62741.7|62721.7|62744.8|62726.7|62737.2|62719.8|391
1627532400000|2021-07-29 04:20:00|62741.6|62721.6|62743.9|62723.9|62747.2|62729.5|62739.6|62720.6|344
1627532700000|2021-07-29 04:25:00|62743.8|62723.8|62742.2|62722.2|62747.2|62727.2|62739.1|62721.1|413
1627533000000|2021-07-29 04:30:00|62744.8|62724.8|62745.7|62725.7|62751.4|62732.1|62741.5|62723.8|428
1627533300000|2021-07-29 04:35:00|62745.8|62725.8|62740.8|62720.8|62746.4|62726.4|62738.2|62718.7|423
1627533600000|2021-07-29 04:40:00|62741.1|62721.1|62741.1|62721.1|62745.4|62726.9|62738.2|62720.5|276
1627533900000|2021-07-29 04:45:00|62740.8|62720.8|62735.8|62720.8|62744.2|62726.9|62735.5|62717.5|385
1627534200000|2021-07-29 04:50:00|62735.9|62720.9|62737.1|62717.1|62742.5|62724.8|62728.1|62708.7|444
1627534500000|2021-07-29 04:55:00|62737.2|62717.2|62742|62722|62747.4|62728.7|62735.9|62717.2|448
1627534800000|2021-07-29 05:00:00|62741.9|62721.9|62744.6|62729.6|62749.1|62731.6|62738|62720.5|499
1627535100000|2021-07-29 05:05:00|62744.7|62729.7|62742.5|62722.5|62750.1|62732.5|62739.9|62721.9|379
1627535400000|2021-07-29 05:10:00|62739.9|62724.9|62736.6|62721.6|62743.6|62726.2|62735.6|62718|384
1627535700000|2021-07-29 05:15:00|62736.5|62721.5|62740.2|62720.2|62740.8|62722.9|62732.8|62714.8|425
1627536000000|2021-07-29 05:20:00|62739.9|62719.9|62735.2|62720.2|62740.4|62722.8|62732.1|62714.8|421
1627536300000|2021-07-29 05:25:00|62735.3|62720.3|62733|62713|62735.7|62720.6|62726|62708.5|463
1627536600000|2021-07-29 05:30:00|62733.2|62713.2|62731.8|62716.8|62735.7|62718.4|62727.3|62708.9|558
1627536900000|2021-07-29 05:35:00|62732.2|62717.2|62732.5|62712.5|62742.8|62725.4|62728.6|62711.4|494
1627537200000|2021-07-29 05:40:00|62732.8|62712.8|62724.6|62704.6|62735.6|62718.4|62720.1|62702.7|614
1627537500000|2021-07-29 05:45:00|62724.3|62704.3|62727|62707|62727.5|62709.9|62719.9|62702.4|511
1627537800000|2021-07-29 05:50:00|62726.9|62706.9|62730.3|62710.3|62733.9|62717|62724|62706.8|443
1627538100000|2021-07-29 05:55:00|62730.4|62710.4|62745.3|62725.3|62749.1|62732.1|62727.7|62709.8|703
1627538400000|2021-07-29 06:00:00|62745.2|62725.2|62745.1|62730.1|62757.8|62739.7|62736|62718|802
1627538700000|2021-07-29 06:05:00|62745.2|62730.2|62736.3|62716.3|62748.8|62732.6|62725.9|62710.9|687
1627539000000|2021-07-29 06:10:00|62733.5|62718.5|62709.4|62689.4|62733.9|62718.9|62706.7|62689.2|749
1627539300000|2021-07-29 06:15:00|62706.9|62691.9|62708.9|62693.9|62715.2|62700.2|62699.5|62682.4|752
1627539600000|2021-07-29 06:20:00|62712.3|62697.3|62735.9|62720.9|62737.9|62720.9|62709.3|62694.3|721
1627539900000|2021-07-29 06:25:00|62736|62721|62734.2|62719.2|62746|62731|62726.9|62711.4|709
1627540200000|2021-07-29 06:30:00|62734.1|62719.1|62729.7|62714.7|62747.6|62732.6|62727.1|62712.1|644
1627540500000|2021-07-29 06:35:00|62729.8|62714.8|62729.7|62714.7|62732.6|62717.6|62716.8|62701.8|718
1627540800000|2021-07-29 06:40:00|62729.5|62714.5|62756.3|62741.3|62757.1|62742.1|62729.5|62714.5|726
1627541100000|2021-07-29 06:45:00|62756.7|62741.7|62755.9|62740.9|62763.3|62748.3|62741.1|62726.1|761
1627541400000|2021-07-29 06:50:00|62756.1|62741.1|62762.1|62747.1|62764.7|62749.7|62753|62737.1|707
1627541700000|2021-07-29 06:55:00|62762.5|62747.5|62759.1|62744.1|62770.3|62755.3|62750.1|62735.1|758
1627542000000|2021-07-29 07:00:00|62758.7|62743.7|62741.4|62726.4|62761.3|62746.3|62729.1|62714.1|871
1627542300000|2021-07-29 07:05:00|62741.5|62726.5|62704.1|62689.1|62747|62732|62702.7|62687.7|850
1627542600000|2021-07-29 07:10:00|62703.4|62688.4|62670.1|62655.1|62704.2|62689.2|62667.1|62652.1|820
1627542900000|2021-07-29 07:15:00|62670|62655|62684.9|62669.9|62686.9|62671.9|62665.2|62649.9|851
1627543200000|2021-07-29 07:20:00|62685.3|62670.3|62678.1|62663.1|62688.2|62673.2|62667|62651.8|780
1627543500000|2021-07-29 07:25:00|62678.3|62663.3|62668.4|62653.4|62681.3|62664.4|62665.4|62650.4|771
1627543800000|2021-07-29 07:30:00|62668.8|62653.8|62671.4|62656.4|62682.5|62667.5|62668.4|62653.4|805
1627544100000|2021-07-29 07:35:00|62671.2|62656.2|62676.8|62661.8|62688.3|62673.3|62668.7|62653.7|688
1627544400000|2021-07-29 07:40:00|62676.9|62661.9|62682.7|62667.7|62686.4|62668.8|62665.3|62648.9|761
1627544700000|2021-07-29 07:45:00|62682.2|62667.2|62701.3|62686.3|62709.5|62692.2|62681.7|62664.7|835
1627545000000|2021-07-29 07:50:00|62700.2|62685.2|62686.1|62666.1|62702.1|62685.5|62676.9|62661.9|694
1627545300000|2021-07-29 07:55:00|62682.2|62667.2|62672.4|62657.4|62685.6|62667.9|62667.4|62652.4|763
1627545600000|2021-07-29 08:00:00|62672.5|62657.5|62673.9|62658.9|62692.4|62677.4|62668.2|62653.2|784
1627545900000|2021-07-29 08:05:00|62673.7|62658.7|62680.5|62665.5|62688|62673|62667.1|62652.1|783
1627546200000|2021-07-29 08:10:00|62680.6|62665.6|62647.8|62632.8|62680.6|62665.6|62643.8|62628.8|752
1627546500000|2021-07-29 08:15:00|62647.9|62632.9|62642.3|62627.3|62655.3|62640.3|62637.1|62621.2|749
1627546800000|2021-07-29 08:20:00|62641.9|62626.9|62649.7|62634.7|62653.3|62638.3|62641.8|62624.9|669
1627547100000|2021-07-29 08:25:00|62649.8|62634.8|62658.6|62643.6|62665.4|62647.5|62647.4|62632.4|674
1627547400000|2021-07-29 08:30:00|62657.8|62642.8|62647.8|62632.8|62662.3|62647.3|62646.5|62631.5|680
1627547700000|2021-07-29 08:35:00|62647.6|62632.6|62631.1|62616.1|62650.8|62635.8|62627.8|62611.9|771
1627548000000|2021-07-29 08:40:00|62630.9|62615.9|62629.7|62614.7|62633.1|62618.1|62614.2|62596.4|892
1627548300000|2021-07-29 08:45:00|62630.3|62615.3|62633.9|62618.9|62641.9|62626.9|62624.4|62609.4|773
1627548600000|2021-07-29 08:50:00|62633.8|62618.8|62654.2|62639.2|62656.1|62641.1|62633.1|62618.1|694
1627548900000|2021-07-29 08:55:00|62654.3|62639.3|62631.3|62611.3|62655.7|62640.7|62628.1|62611.3|751
1627549200000|2021-07-29 09:00:00|62630.3|62610.3|62634.1|62619.1|62638.7|62623.4|62622.7|62606.4|761
1627549500000|2021-07-29 09:05:00|62634.4|62619.4|62649.2|62634.2|62652.9|62637.9|62632.4|62617.4|769
1627549800000|2021-07-29 09:10:00|62649.1|62634.1|62654.4|62639.4|62655.4|62640.4|62637.4|62622.4|660
1627550100000|2021-07-29 09:15:00|62654.8|62639.8|62649.2|62634.2|62668.5|62653.5|62648.4|62633.4|731
1627550400000|2021-07-29 09:20:00|62649.1|62634.1|62644.7|62629.7|62650.5|62635.5|62640.4|62625.4|633
1627550700000|2021-07-29 09:25:00|62644.5|62629.5|62641|62626|62651.7|62635.5|62639.2|62622.7|613
1627551000000|2021-07-29 09:30:00|62640.8|62625.8|62643.3|62628.3|62645.2|62630.2|62636.2|62621.2|577
1627551300000|2021-07-29 09:35:00|62643.4|62628.4|62649.6|62634.6|62649.8|62634.8|62640.3|62625.3|577
1627551600000|2021-07-29 09:40:00|62649.9|62634.9|62662.1|62647.1|62663.8|62648.8|62647.9|62632.9|632
1627551900000|2021-07-29 09:45:00|62661.7|62646.7|62648.6|62633.6|62662.1|62647.1|62645.9|62630.9|655
1627552200000|2021-07-29 09:50:00|62648.5|62633.5|62645.4|62630.4|62650.5|62635.5|62637.6|62622.6|645
1627552500000|2021-07-29 09:55:00|62645.2|62630.2|62642.3|62627.3|62649.2|62634.2|62636.3|62621.3|660
1627552800000|2021-07-29 10:00:00|62643.6|62628.6|62631.4|62616.4|62649.8|62634.8|62631.3|62616.3|671
1627553100000|2021-07-29 10:05:00|62631.5|62616.5|62628.8|62613.8|62636.3|62621.3|62618.7|62603.7|666
1627553400000|2021-07-29 10:10:00|62629|62614|62628.2|62613.2|62636.5|62621.5|62624|62609|606
1627553700000|2021-07-29 10:15:00|62628.5|62613.5|62617.7|62602.7|62633.3|62618.3|62615.9|62600.9|571
1627554000000|2021-07-29 10:20:00|62617.8|62602.8|62620.4|62605.4|62623|62608|62611.8|62594.5|617
1627554300000|2021-07-29 10:25:00|62620.5|62605.5|62628.3|62613.3|62631.5|62616.5|62614.8|62599.8|621
1627554600000|2021-07-29 10:30:00|62628.8|62613.8|62639.4|62624.4|62646.6|62631|62627|62612|648
1627554900000|2021-07-29 10:35:00|62639.6|62624.6|62629.1|62614.1|62642.6|62627.6|62629|62614|648
1627555200000|2021-07-29 10:40:00|62629|62614|62634.6|62619.6|62638.7|62623.7|62625.7|62610.7|625
1627555500000|2021-07-29 10:45:00|62634.9|62619.9|62640.8|62625.8|62646.2|62629.8|62634|62619|652
1627555800000|2021-07-29 10:50:00|62640.7|62625.7|62645|62630|62653.2|62638.2|62636.3|62621.3|642
1627556100000|2021-07-29 10:55:00|62645.1|62630.1|62638.4|62623.4|62650|62635|62636.7|62621.7|681
1627556400000|2021-07-29 11:00:00|62637.8|62622.8|62643.8|62628.8|62651.1|62636.1|62631.5|62616.5|652
1627556700000|2021-07-29 11:05:00|62643.3|62628.3|62650.3|62635.3|62655.6|62640.6|62639.3|62624.3|607
1627557000000|2021-07-29 11:10:00|62650|62635|62647|62632|62658.7|62643.7|62645.9|62630.9|638
1627557300000|2021-07-29 11:15:00|62647.7|62632.7|62640.2|62625.2|62649.9|62634.9|62638.7|62623.7|609
1627557600000|2021-07-29 11:20:00|62640.1|62625.1|62644.8|62629.8|62645.4|62630.4|62632.5|62617.5|685
1627557900000|2021-07-29 11:25:00|62644.7|62629.7|62630.1|62615.1|62645.3|62630.3|62629.8|62614.8|621
1627558200000|2021-07-29 11:30:00|62630|62615|62645.4|62630.4|62645.4|62630.4|62630|62615|664
1627558500000|2021-07-29 11:35:00|62645.3|62630.3|62652.5|62637.5|62653.7|62638.7|62638.9|62623.9|563
1627558800000|2021-07-29 11:40:00|62652.4|62637.4|62653.2|62638.2|62664.1|62649.1|62650.7|62635.7|621
1627559100000|2021-07-29 11:45:00|62653.4|62638.4|62649.8|62634.8|62658.9|62643.9|62643.2|62628.2|653
1627559400000|2021-07-29 11:50:00|62650|62635|62663.8|62648.8|62666.3|62651.3|62647.1|62632.1|679
1627559700000|2021-07-29 11:55:00|62664.1|62649.1|62659.4|62644.4|62664.1|62649.1|62638.2|62623.2|833
1627560000000|2021-07-29 12:00:00|62657.2|62642.2|62646|62631|62657.2|62642.2|62637.6|62622.6|748
1627560300000|2021-07-29 12:05:00|62645.8|62630.8|62635.1|62620.1|62646|62631|62631.8|62616.8|627
1627560600000|2021-07-29 12:10:00|62634.9|62619.9|62653.6|62638.6|62654.5|62639.5|62632.4|62617.4|691
1627560900000|2021-07-29 12:15:00|62654|62639|62641.5|62626.5|62656|62641|62639.6|62624.6|693
1627561200000|2021-07-29 12:20:00|62640.4|62625.4|62653.8|62638.8|62661.5|62646.5|62639.3|62624.3|696
1627561500000|2021-07-29 12:25:00|62653.7|62638.7|62656.4|62636.4|62659|62644|62639.7|62624.7|690
1627561800000|2021-07-29 12:30:00|62657.1|62637.1|62593.2|62578.2|62657.1|62637.1|62591.9|62574.4|1002
1627562100000|2021-07-29 12:35:00|62593.1|62578.1|62596.4|62581.4|62610.7|62595.7|62591|62576|910
1627562400000|2021-07-29 12:40:00|62596.6|62581.6|62595.7|62580.7|62611.4|62596.4|62594.3|62579.3|892
1627562700000|2021-07-29 12:45:00|62595.8|62580.8|62633|62618|62644.1|62629.1|62595.1|62580.1|864
1627563000000|2021-07-29 12:50:00|62633.1|62618.1|62607|62592|62636.1|62621.1|62606.7|62591.7|849
1627563300000|2021-07-29 12:55:00|62606.3|62591.3|62591.6|62576.6|62610|62595|62586|62571|898
1627563600000|2021-07-29 13:00:00|62591.5|62576.5|62604.5|62589.5|62606.9|62591.9|62587.1|62572.1|939
1627563900000|2021-07-29 13:05:00|62604.8|62589.8|62613.7|62598.7|62614.6|62599.6|62598.6|62583.6|874
1627564200000|2021-07-29 13:10:00|62613.6|62598.6|62618.8|62603.8|62635.7|62620.7|62613.3|62598.3|796
1627564500000|2021-07-29 13:15:00|62619|62604|62608|62593|62625.3|62610.3|62599.4|62584.4|799
1627564800000|2021-07-29 13:20:00|62608.1|62593.1|62612.6|62597.6|62617.2|62602.2|62602.5|62587.5|796
1627565100000|2021-07-29 13:25:00|62612|62597|62616.5|62601.5|62618.8|62603.8|62607.9|62592.9|737
1627565400000|2021-07-29 13:30:00|62616.7|62601.7|62616.1|62601.1|62629.8|62614.8|62607.8|62592.8|688
1627565700000|2021-07-29 13:35:00|62616|62601|62627.3|62612.3|62632.8|62617.8|62616|62601|665
1627566000000|2021-07-29 13:40:00|62627.5|62612.5|62604.5|62589.5|62635.3|62620.3|62602|62587|673
1627566300000|2021-07-29 13:45:00|62604.9|62589.9|62600.8|62585.8|62615|62600|62595.5|62580.5|802
1627566600000|2021-07-29 13:50:00|62600.7|62585.7|62605.8|62590.8|62612.5|62597.5|62589.5|62574.5|862
1627566900000|2021-07-29 13:55:00|62606.1|62591.1|62591.7|62576.7|62606.7|62591.5|62590.4|62573.4|948
1627567200000|2021-07-29 14:00:00|62591.5|62576.5|62616.8|62601.8|62617.1|62602.1|62587.3|62572.3|897
1627567500000|2021-07-29 14:05:00|62616.7|62601.7|62615.9|62600.9|62632.8|62617.8|62605.4|62590.4|861
1627567800000|2021-07-29 14:10:00|62613.7|62598.7|62599.1|62584.1|62618.8|62603.8|62597.5|62582.5|789
1627568100000|2021-07-29 14:15:00|62599|62584|62573.4|62558.4|62599|62584|62569.7|62554.7|894
1627568400000|2021-07-29 14:20:00|62572|62557|62568.2|62553.2|62579.8|62564.8|62568.2|62553.2|764
1627568700000|2021-07-29 14:25:00|62568|62553|62584.6|62569.6|62588.1|62573.1|62568|62553|854
1627569000000|2021-07-29 14:30:00|62585.7|62570.7|62590.2|62575.2|62596.7|62581.7|62582|62567|780
1627569300000|2021-07-29 14:35:00|62589.7|62574.7|62589.8|62574.8|62590.7|62575.7|62578.9|62563.9|776
1627569600000|2021-07-29 14:40:00|62591.2|62576.2|62584.6|62569.6|62591.2|62576.2|62581.7|62566.7|776
1627569900000|2021-07-29 14:45:00|62585|62570|62603.8|62588.8|62615.5|62600.5|62575.7|62560.7|852
1627570200000|2021-07-29 14:50:00|62604.6|62589.6|62579.1|62564.1|62604.6|62589.6|62569.1|62554.1|914
1627570500000|2021-07-29 14:55:00|62579.3|62564.3|62584.4|62569.4|62599.5|62584.5|62574.2|62559.2|994
1627570800000|2021-07-29 15:00:00|62585|62570|62571.8|62556.8|62606.3|62591.3|62571.7|62556.7|953
1627571100000|2021-07-29 15:05:00|62573.3|62558.3|62563.2|62548.2|62575.5|62560.5|62562.4|62547.4|772
1627571400000|2021-07-29 15:10:00|62563.1|62548.1|62567.4|62552.4|62576.3|62561.3|62562.4|62545.8|756
1627571700000|2021-07-29 15:15:00|62567.3|62552.3|62565.2|62550.2|62579.1|62564.1|62562.7|62547.7|842
1627572000000|2021-07-29 15:20:00|62565.1|62550.1|62573.1|62558.1|62579.1|62564.1|62563.3|62548.3|765
1627572300000|2021-07-29 15:25:00|62573.7|62558.7|62581.2|62566.2|62581.3|62566.3|62558.2|62541|693
1627572600000|2021-07-29 15:30:00|62580.9|62565.9|62587.6|62572.6|62592.4|62577.4|62578|62561.6|737
1627572900000|2021-07-29 15:35:00|62588|62573|62573.9|62558.9|62589.4|62574.4|62564.8|62549.8|751
1627573200000|2021-07-29 15:40:00|62573.8|62558.8|62587.7|62572.7|62593.7|62578.7|62567.4|62552.4|720
1627573500000|2021-07-29 15:45:00|62587.6|62572.6|62586.9|62571.9|62593|62578|62580.4|62565.4|681
1627573800000|2021-07-29 15:50:00|62586.8|62571.8|62590.9|62575.9|62600.4|62585.4|62581.2|62566.2|624
1627574100000|2021-07-29 15:55:00|62590.7|62575.7|62585.2|62570.2|62592.7|62577.7|62584.6|62569.6|688
1627574400000|2021-07-29 16:00:00|62584.8|62569.8|62601.6|62586.6|62602.6|62587.6|62582.1|62567.1|754
1627574700000|2021-07-29 16:05:00|62601.5|62586.5|62602.3|62587.3|62607.8|62592.8|62596.2|62581.2|641
1627575000000|2021-07-29 16:10:00|62602.2|62587.2|62602.3|62587.3|62602.6|62587.6|62591.1|62576.1|568
1627575300000|2021-07-29 16:15:00|62602.1|62587.1|62596.5|62581.5|62609.2|62591.9|62593.7|62578.7|650
1627575600000|2021-07-29 16:20:00|62596.8|62581.8|62602.1|62587.1|62611.2|62596.2|62593|62578|508
1627575900000|2021-07-29 16:25:00|62602.2|62587.2|62604.5|62589.5|62606.8|62590.1|62598.8|62581.2|505
1627576200000|2021-07-29 16:30:00|62604.4|62589.4|62606.6|62591.6|62608.7|62593.7|62601|62586|624
1627576500000|2021-07-29 16:35:00|62607.1|62592.1|62607|62592|62611.5|62596.5|62603.4|62588.4|588
1627576800000|2021-07-29 16:40:00|62607.1|62592.1|62613.9|62598.9|62615.3|62600.3|62604.4|62589.4|548
1627577100000|2021-07-29 16:45:00|62615.6|62595.6|62614.8|62599.8|62619.6|62603.9|62612.3|62595.6|485
1627577400000|2021-07-29 16:50:00|62614.7|62599.7|62617.7|62602.7|62624|62609|62614|62598.9|491
1627577700000|2021-07-29 16:55:00|62617.4|62602.4|62590.7|62575.7|62617.6|62602.6|62589.2|62573.3|647
1627578000000|2021-07-29 17:00:00|62590.3|62575.3|62607|62592|62607.3|62592.3|62585.5|62570.5|763
1627578300000|2021-07-29 17:05:00|62605.9|62590.9|62598|62583|62614.9|62599.9|62596.6|62581.5|671
1627578600000|2021-07-29 17:10:00|62598.5|62583.5|62592.2|62577.2|62602.2|62585.1|62585.2|62570.2|705
1627578900000|2021-07-29 17:15:00|62591.9|62576.9|62580.2|62565.2|62593|62578|62579|62564|588
1627579200000|2021-07-29 17:20:00|62580|62565|62582.9|62567.9|62587.8|62571.7|62579.6|62563.8|544
1627579500000|2021-07-29 17:25:00|62582.8|62567.8|62584.7|62569.7|62588.8|62573.8|62582.7|62567.4|578
1627579800000|2021-07-29 17:30:00|62584.6|62569.6|62578.2|62563.2|62586.3|62569.6|62574.5|62559.5|568
1627580100000|2021-07-29 17:35:00|62578.1|62563.1|62578.6|62563.6|62584.1|62569.1|62577.4|62562.4|504
1627580400000|2021-07-29 17:40:00|62578.5|62563.5|62578|62563|62585.3|62570.3|62576.4|62561.4|517
1627580700000|2021-07-29 17:45:00|62577.9|62562.9|62586.5|62571.5|62586.7|62571.7|62577|62562|542
1627581000000|2021-07-29 17:50:00|62586.4|62571.4|62585.9|62570.9|62587.1|62572.1|62580.5|62562.8|534
1627581300000|2021-07-29 17:55:00|62586|62571|62578.2|62563.2|62588.9|62572.4|62577.6|62562.6|506
1627581600000|2021-07-29 18:00:00|62578.3|62563.3|62573.8|62558.8|62582.5|62566|62573.8|62558.8|608
1627581900000|2021-07-29 18:05:00|62574|62559|62569.7|62554.7|62576.3|62560.5|62568.8|62553.8|578
1627582200000|2021-07-29 18:10:00|62569.4|62554.4|62564.2|62549.2|62570.3|62555.3|62558.6|62543.6|592
1627582500000|2021-07-29 18:15:00|62564|62549|62566.5|62551.5|62570.7|62555.7|62564|62549|527
1627582800000|2021-07-29 18:20:00|62566.3|62551.3|62566.6|62551.6|62569.6|62554.6|62563.4|62548.4|491
1627583100000|2021-07-29 18:25:00|62566.3|62551.3|62561|62546|62567.1|62552.1|62558.6|62543.6|546
1627583400000|2021-07-29 18:30:00|62560.4|62545.4|62564.4|62549.4|62564.8|62549.8|62556.3|62541.3|581
1627583700000|2021-07-29 18:35:00|62564.8|62549.8|62573|62558|62573.1|62558.1|62564|62549|511
1627584000000|2021-07-29 18:40:00|62572.9|62557.9|62582.8|62567.8|62583.3|62568.3|62572.3|62557.3|567
1627584300000|2021-07-29 18:45:00|62582.9|62567.9|62574.9|62559.9|62584.1|62569.1|62574.9|62559.9|471
1627584600000|2021-07-29 18:50:00|62574.8|62559.8|62572.7|62557.7|62576.8|62561.8|62570|62555|496
1627584900000|2021-07-29 18:55:00|62571.9|62556.9|62555.8|62540.8|62573.7|62558.7|62555.3|62540.3|647
1627585200000|2021-07-29 19:00:00|62556.1|62541.1|62556.9|62541.9|62560.3|62545.3|62547.2|62532.2|643
1627585500000|2021-07-29 19:05:00|62556.8|62541.8|62552.2|62537.2|62557.3|62542.3|62548.1|62532.5|517
1627585800000|2021-07-29 19:10:00|62552|62537|62551.5|62536.5|62556.6|62541.6|62548.4|62533.4|448
1627586100000|2021-07-29 19:15:00|62551.2|62536.2|62553.9|62538.9|62557.8|62542.6|62549.1|62534.1|507
1627586400000|2021-07-29 19:20:00|62554|62539|62560.2|62545.2|62560.7|62545.7|62554|62539|489
1627586700000|2021-07-29 19:25:00|62559.9|62544.9|62562.9|62547.9|62563.6|62548.6|62559.5|62542.9|485
1627587000000|2021-07-29 19:30:00|62563.3|62548.3|62569.4|62554.4|62570.2|62555.2|62560.5|62545.5|572
1627587300000|2021-07-29 19:35:00|62569.3|62554.3|62570.9|62555.9|62572.7|62557.7|62567.2|62551.1|580
1627587600000|2021-07-29 19:40:00|62571|62556|62573.4|62558.4|62579.4|62562.5|62568.3|62553.3|536
1627587900000|2021-07-29 19:45:00|62573.6|62558.6|62571.1|62556.1|62574.5|62559.5|62568.1|62553.1|593
1627588200000|2021-07-29 19:50:00|62571.5|62556.5|62561.5|62541.5|62571.5|62556.5|62556.8|62540.5|582
1627588500000|2021-07-29 19:55:00|62561.4|62541.4|62574.8|62559.8|62577.1|62561.8|62559|62540.6|715
1627588800000|2021-07-29 20:00:00|62574.7|62559.7|62576.7|62556.7|62584.7|62565.8|62572.5|62555.2|687
1627589100000|2021-07-29 20:05:00|62577|62557|62575.3|62555.3|62579.2|62559.2|62570.6|62552.6|470
1627589400000|2021-07-29 20:10:00|62575.1|62555.1|62584.4|62564.4|62584.7|62564.7|62570.4|62552.9|444
1627589700000|2021-07-29 20:15:00|62584.9|62564.9|62580.9|62560.9|62587.1|62567.1|62577.6|62557.6|382
1627590000000|2021-07-29 20:20:00|62581.3|62561.3|62583.4|62563.4|62586.7|62567.6|62580.6|62560.6|308
1627590300000|2021-07-29 20:25:00|62583.6|62563.6|62586.6|62566.6|62594.2|62574.2|62580.9|62560.9|356
1627590600000|2021-07-29 20:30:00|62586.5|62566.5|62582.5|62562.5|62590.7|62570.7|62581.4|62561.4|418
1627590900000|2021-07-29 20:35:00|62582.4|62562.4|62586.9|62566.9|62591.5|62571.5|62579.2|62560.7|280
1627591200000|2021-07-29 20:40:00|62586.8|62566.8|62589.4|62569.4|62590.1|62571.5|62584.3|62565|364
1627591500000|2021-07-29 20:45:00|62590.5|62570.5|62591.7|62571.7|62592.8|62572.8|62585.9|62565.9|454
1627591800000|2021-07-29 20:50:00|62589.6|62569.6|62591.6|62571.6|62595|62575|62586.9|62566.9|412
1627592100000|2021-07-29 20:55:00|62591.2|62571.2|62583.4|62557.4|62593|62573|62582.2|62557.3|314
1627592400000|2021-07-29 21:00:00|62581.6|62554.8|62590.8|62530.5|62595.2|62555.9|62579.1|62530.5|26
1627592700000|2021-07-29 21:05:00|62607|62502.6|62595.1|62554.3|62621.9|62559.1|62582.3|62502.6|97
1627593000000|2021-07-29 21:10:00|62597.6|62548.4|62584.1|62530.9|62601.2|62559.3|62584.1|62528.1|163
1627593300000|2021-07-29 21:15:00|62588.1|62539|62584.1|62535.5|62597.3|62554.5|62581.6|62534.3|75
1627593600000|2021-07-29 21:20:00|62590|62536.8|62577|62535.8|62601|62554.4|62574.7|62527.4|95
1627593900000|2021-07-29 21:25:00|62578.9|62535.5|62579.5|62552.7|62597.7|62553.6|62578.3|62528.8|71
1627594200000|2021-07-29 21:30:00|62583.7|62548.4|62589.7|62543.4|62598|62549.7|62577.8|62524.3|125
1627594500000|2021-07-29 21:35:00|62593.8|62542.1|62578.8|62545.8|62593.9|62552.2|62570.8|62541.3|152
1627594800000|2021-07-29 21:40:00|62573.5|62550.5|62571.3|62551.1|62584.6|62555.3|62570.3|62541.9|90
1627595100000|2021-07-29 21:45:00|62571.5|62550.9|62573.5|62539.2|62582.4|62550.9|62567.8|62537.4|154
1627595400000|2021-07-29 21:50:00|62575.8|62537.4|62576.9|62542|62585.2|62549.7|62564.9|62531|228
1627595700000|2021-07-29 21:55:00|62581.9|62541.4|62594.4|62534.4|62611.7|62545.4|62568.3|62530.4|269
1627596000000|2021-07-29 22:00:00|62597.7|62537.5|62566.8|62546.8|62606.5|62554.7|62566.2|62537.5|460
1627596300000|2021-07-29 22:05:00|62567|62547|62572.4|62552.4|62579.6|62559.6|62565.2|62545.2|262
1627596600000|2021-07-29 22:10:00|62572.2|62552.2|62572.9|62552.9|62574.1|62554.1|62570.4|62550.4|155
1627596900000|2021-07-29 22:15:00|62573|62553|62569.8|62549.8|62573.6|62553.6|62568.1|62548.1|162
1627597200000|2021-07-29 22:20:00|62569.6|62549.6|62573|62553|62575.2|62555.2|62569.4|62549.4|136
1627597500000|2021-07-29 22:25:00|62571.5|62551.5|62568.1|62548.1|62573.9|62553.9|62567.2|62547.2|179
1627597800000|2021-07-29 22:30:00|62568|62548|62570.5|62550.5|62570.7|62550.7|62565.7|62545.7|176
1627598100000|2021-07-29 22:35:00|62570.3|62550.3|62574.7|62554.7|62575.4|62555.4|62567.8|62547.8|181
1627598400000|2021-07-29 22:40:00|62574.5|62554.5|62570.6|62550.6|62575.1|62555.1|62569.4|62549.4|231
1627598700000|2021-07-29 22:45:00|62570.5|62550.5|62564.8|62544.8|62573.5|62553.5|62563.9|62543.9|276
1627599000000|2021-07-29 22:50:00|62566.3|62546.3|62561|62541|62566.9|62546.9|62558.6|62538.6|192
1627599300000|2021-07-29 22:55:00|62561.1|62541.1|62561.7|62541.7|62564.3|62544.3|62560.5|62540.5|210
1627599600000|2021-07-29 23:00:00|62562.5|62542.5|62553.2|62533.2|62564.4|62544.4|62552.2|62532.2|314
1627599900000|2021-07-29 23:05:00|62553.5|62533.5|62550.9|62530.9|62554.7|62534.7|62549.6|62529.6|266
1627600200000|2021-07-29 23:10:00|62551.2|62531.2|62544.6|62524.6|62551.2|62531.2|62543.4|62523.4|275
1627600500000|2021-07-29 23:15:00|62545.1|62525.1|62552.1|62532.1|62553.4|62533.4|62543.6|62523.6|307
1627600800000|2021-07-29 23:20:00|62552.4|62532.4|62551.9|62531.9|62553.7|62533.7|62549|62529|362
1627601100000|2021-07-29 23:25:00|62552.1|62532.1|62551.4|62531.4|62555.1|62535.1|62548.9|62528.9|271
1627601400000|2021-07-29 23:30:00|62551.6|62531.6|62545.2|62525.2|62553.4|62533.4|62544.9|62524.9|195
1627601700000|2021-07-29 23:35:00|62545.6|62525.6|62547|62527|62548.8|62528.8|62542.7|62522.7|284
1627602000000|2021-07-29 23:40:00|62546.8|62526.8|62546.7|62526.7|62548.7|62528.7|62543.1|62523.1|290
1627602300000|2021-07-29 23:45:00|62545.9|62525.9|62547.7|62527.7|62549.3|62529.3|62545.3|62525.3|262
1627602600000|2021-07-29 23:50:00|62548|62528|62562.2|62542.2|62565.4|62545.4|62547.6|62527.6|371
1627602900000|2021-07-29 23:55:00|62562.6|62542.6|62564.5|62544.5|62568.8|62548.8|62561|62541|311
1627603200000|2021-07-30 00:00:00|62564.7|62544.7|62572.8|62552.8|62572.9|62552.9|62556.4|62536.4|618
1627603500000|2021-07-30 00:05:00|62572.7|62552.7|62572.5|62552.5|62576.2|62556.2|62562.7|62544.8|521
1627603800000|2021-07-30 00:10:00|62572.7|62552.7|62570.9|62550.9|62573.6|62553.6|62561.6|62541.6|456
1627604100000|2021-07-30 00:15:00|62571|62551|62581.2|62561.2|62582.1|62562.1|62569.6|62549.6|574
1627604400000|2021-07-30 00:20:00|62581.1|62561.1|62587|62567|62588.4|62568.4|62577|62557|528
1627604700000|2021-07-30 00:25:00|62587.1|62567.1|62581.8|62561.8|62588.6|62568.6|62579.1|62559.1|552
1627605000000|2021-07-30 00:30:00|62581.9|62561.9|62576.4|62556.4|62584|62564|62574.1|62554.3|533
1627605300000|2021-07-30 00:35:00|62576.5|62556.5|62581.9|62561.9|62583.4|62564.7|62573.6|62554.1|612
1627605600000|2021-07-30 00:40:00|62581.7|62561.7|62593|62573|62594.2|62574.6|62579.4|62559.4|558
1627605900000|2021-07-30 00:45:00|62592.8|62572.8|62597.4|62577.4|62608.7|62588.7|62591.1|62571.1|754
1627606200000|2021-07-30 00:50:00|62597.7|62577.7|62603.2|62583.2|62608.8|62588.8|62596.1|62576.1|811
1627606500000|2021-07-30 00:55:00|62603.3|62583.3|62610.6|62590.6|62610.9|62590.9|62599|62579.4|761
1627606800000|2021-07-30 01:00:00|62610.7|62590.7|62606.7|62586.7|62614.5|62594.8|62603.3|62583.3|758
1627607100000|2021-07-30 01:05:00|62606.6|62586.6|62603.6|62583.6|62608.5|62588.5|62598.8|62578.8|605
1627607400000|2021-07-30 01:10:00|62603.3|62583.3|62603.3|62583.3|62604.5|62584.5|62595.2|62575.2|569
1627607700000|2021-07-30 01:15:00|62603.9|62583.9|62610.7|62590.7|62611.9|62591.9|62602.5|62582.5|630
1627608000000|2021-07-30 01:20:00|62610.8|62590.8|62623.5|62603.5|62623.5|62603.5|62610.7|62590.7|613
1627608300000|2021-07-30 01:25:00|62623.3|62603.3|62620.5|62600.5|62623.6|62603.6|62616.9|62597.3|657
1627608600000|2021-07-30 01:30:00|62620.7|62600.7|62616.8|62596.8|62621.3|62601.3|62608.2|62588.2|733
1627608900000|2021-07-30 01:35:00|62616.7|62596.7|62614.7|62594.7|62620.4|62602.1|62610.4|62590.4|561
1627609200000|2021-07-30 01:40:00|62614.6|62594.6|62618.2|62598.2|62621.9|62601.9|62612.4|62592.4|525
1627609500000|2021-07-30 01:45:00|62618.3|62598.3|62604.5|62584.5|62621.7|62601.7|62600.8|62580.8|705
1627609800000|2021-07-30 01:50:00|62604.6|62584.6|62608.2|62588.2|62610.4|62590.4|62597.8|62577.8|618
1627610100000|2021-07-30 01:55:00|62607.9|62587.9|62607.6|62587.6|62615.8|62595.8|62606.6|62586.6|545
1627610400000|2021-07-30 02:00:00|62607.8|62587.8|62619.2|62599.2|62619.2|62599.2|62607.2|62587.2|568
1627610700000|2021-07-30 02:05:00|62619.1|62599.1|62620.9|62600.9|62622.2|62602.2|62613|62593|449
1627611000000|2021-07-30 02:10:00|62621.4|62601.4|62619.1|62599.1|62627.1|62607.1|62618.1|62598.1|581
1627611300000|2021-07-30 02:15:00|62619.2|62599.2|62607.3|62587.3|62621.6|62601.6|62607|62587|621
1627611600000|2021-07-30 02:20:00|62607.7|62587.7|62608.9|62588.9|62610.9|62590.9|62605|62585|514
1627611900000|2021-07-30 02:25:00|62608.7|62588.7|62604.4|62584.4|62611.3|62591.3|62604.3|62584.3|574
1627612200000|2021-07-30 02:30:00|62605|62585|62601.3|62581.3|62608.2|62588.2|62596.5|62576.5|679
1627612500000|2021-07-30 02:35:00|62601.2|62581.2|62605|62585|62605.3|62587.1|62595.9|62575.9|682
1627612800000|2021-07-30 02:40:00|62604.5|62584.5|62615.6|62595.6|62617.2|62597.2|62603.9|62584|656
1627613100000|2021-07-30 02:45:00|62615.7|62595.7|62610.6|62590.6|62615.7|62595.7|62608.7|62588.7|572
1627613400000|2021-07-30 02:50:00|62610.2|62590.2|62619.9|62599.9|62623.9|62603.9|62609.6|62589.6|541
1627613700000|2021-07-30 02:55:00|62620|62600|62614.9|62594.9|62621.1|62601.1|62605.2|62585.2|527
1627614000000|2021-07-30 03:00:00|62614.8|62594.8|62608.8|62588.8|62617.3|62597.3|62608.1|62588.1|495
1627614300000|2021-07-30 03:05:00|62608.7|62588.7|62607.9|62587.9|62613.7|62593.7|62606|62586|444
1627614600000|2021-07-30 03:10:00|62607.8|62587.8|62613.8|62593.8|62616.7|62596.7|62604|62584|425
1627614900000|2021-07-30 03:15:00|62613.7|62593.7|62612.4|62592.4|62616.5|62596.5|62609.5|62590.2|424
1627615200000|2021-07-30 03:20:00|62612.1|62592.1|62621.5|62601.5|62621.6|62601.6|62611.6|62591.6|542
1627615500000|2021-07-30 03:25:00|62621.6|62601.6|62614.6|62594.6|62622.9|62602.9|62612.1|62594.4|513
1627615800000|2021-07-30 03:30:00|62614.5|62594.5|62620.1|62600.1|62621.4|62601.4|62613.9|62593.9|547
1627616100000|2021-07-30 03:35:00|62620.2|62600.2|62615.7|62595.7|62620.6|62600.6|62610.3|62592.1|541
1627616400000|2021-07-30 03:40:00|62615.2|62595.2|62620.2|62600.2|62621.1|62601.1|62612.2|62593.1|594
1627616700000|2021-07-30 03:45:00|62620|62600|62625.2|62605.2|62626.6|62606.6|62618.3|62598.3|540
1627617000000|2021-07-30 03:50:00|62625.6|62605.6|62632.1|62612.1|62632.4|62613.7|62624|62604.2|528
1627617300000|2021-07-30 03:55:00|62632.2|62612.2|62628.9|62608.9|62632.2|62612.2|62624.7|62604.7|529
1627617600000|2021-07-30 04:00:00|62628.8|62608.8|62625.8|62605.8|62629.2|62609.2|62625.1|62605.1|287
1627617900000|2021-07-30 04:05:00|62626|62606|62628.5|62608.5|62632|62612|62625.6|62605.6|393
1627618200000|2021-07-30 04:10:00|62628.2|62608.2|62626.3|62606.3|62632.5|62612.5|62626|62606|423
1627618500000|2021-07-30 04:15:00|62626.7|62606.7|62629.7|62609.7|62631.8|62611.8|62625.8|62606.5|460
1627618800000|2021-07-30 04:20:00|62629.3|62609.3|62623.8|62603.8|62630.3|62610.9|62623|62603.1|331
1627619100000|2021-07-30 04:25:00|62623.7|62603.7|62626|62606|62627|62607|62619.5|62602.3|400
1627619400000|2021-07-30 04:30:00|62626.1|62606.1|62628.2|62608.2|62630.5|62610.5|62622.3|62604.8|362
1627619700000|2021-07-30 04:35:00|62627.8|62607.8|62621.2|62601.2|62629.8|62610.7|62620.7|62600.7|380
1627620000000|2021-07-30 04:40:00|62621|62601|62620.3|62600.3|62622|62603.9|62615.8|62597.8|339
1627620300000|2021-07-30 04:45:00|62620.1|62600.1|62616.8|62596.8|62621.7|62602.1|62615.2|62595.2|349
1627620600000|2021-07-30 04:50:00|62616.6|62596.6|62615.1|62595.1|62616.6|62598.2|62610.5|62592.7|347
1627620900000|2021-07-30 04:55:00|62615.3|62595.3|62630.3|62610.3|62630.3|62610.3|62614.9|62594.9|463
1627621200000|2021-07-30 05:00:00|62628.6|62608.6|62628.9|62608.9|62637.7|62618.5|62625.4|62605.6|596
1627621500000|2021-07-30 05:05:00|62629.1|62609.1|62624|62604|62629.8|62610|62621.7|62603.7|410
1627621800000|2021-07-30 05:10:00|62623.6|62603.6|62629.5|62609.5|62632.9|62612.9|62621.4|62601.4|428
1627622100000|2021-07-30 05:15:00|62629.1|62609.1|62631.5|62611.5|62636.6|62616.6|62625.3|62607.2|465
1627622400000|2021-07-30 05:20:00|62630.4|62610.4|62631|62611|62634.4|62614.4|62626.5|62608.9|476
1627622700000|2021-07-30 05:25:00|62630.8|62610.8|62634|62614|62634.2|62614.2|62629.9|62609.9|430
1627623000000|2021-07-30 05:30:00|62633.5|62613.5|62636|62616|62639.6|62619.7|62633|62613|539
1627623300000|2021-07-30 05:35:00|62635.5|62615.5|62639.6|62619.6|62642.7|62622.7|62630.6|62610.6|549
1627623600000|2021-07-30 05:40:00|62639.7|62619.7|62639.8|62619.8|62642.8|62622.8|62632.7|62614.8|478
1627623900000|2021-07-30 05:45:00|62639.9|62619.9|62634.4|62614.4|62644.6|62626.2|62633.7|62613.7|489
1627624200000|2021-07-30 05:50:00|62634.6|62614.6|62634.5|62614.5|62639|62619|62633|62613|511
1627624500000|2021-07-30 05:55:00|62634.2|62614.2|62627.1|62607.1|62636.6|62616.6|62626.8|62606.9|663
1627624800000|2021-07-30 06:00:00|62627.9|62607.9|62618.4|62598.4|62627.9|62607.9|62612.6|62592.6|692
1627625100000|2021-07-30 06:05:00|62618.3|62598.3|62607.2|62592.2|62624|62604.8|62606|62591|614
1627625400000|2021-07-30 06:10:00|62606.9|62591.9|62607.5|62592.5|62615.9|62600.1|62602.6|62587.6|708
1627625700000|2021-07-30 06:15:00|62607.9|62592.9|62605|62590|62619.8|62603.6|62603.1|62585.2|655
1627626000000|2021-07-30 06:20:00|62604.9|62589.9|62627.7|62612.7|62635.3|62618.2|62600.8|62585.8|617
1627626300000|2021-07-30 06:25:00|62627.4|62612.4|62633|62613|62633.7|62617.9|62623|62608|630
1627626600000|2021-07-30 06:30:00|62631.7|62611.7|62632.3|62617.3|62640.5|62624.3|62623.9|62603.9|695
1627626900000|2021-07-30 06:35:00|62632.1|62617.1|62615.8|62600.8|62632.1|62617.1|62610.4|62595.4|642
1627627200000|2021-07-30 06:40:00|62615.4|62600.4|62601.7|62581.7|62616|62601|62591|62574|747
1627627500000|2021-07-30 06:45:00|62601.9|62581.9|62592.6|62577.6|62604.5|62589.5|62588.3|62573.3|707
1627627800000|2021-07-30 06:50:00|62592.7|62577.7|62591.5|62576.5|62598.2|62583.2|62587.4|62572.4|595
1627628100000|2021-07-30 06:55:00|62592.1|62577.1|62583.7|62568.7|62596.6|62581.6|62583.2|62566.6|663
1627628400000|2021-07-30 07:00:00|62584.4|62569.4|62588|62573|62591.7|62576.7|62566.4|62551.4|803
1627628700000|2021-07-30 07:05:00|62587.9|62572.9|62579.9|62564.9|62590.2|62575.2|62568.4|62551.3|703
1627629000000|2021-07-30 07:10:00|62579.6|62564.6|62569.3|62554.3|62585.4|62570.4|62564.3|62549.3|795
1627629300000|2021-07-30 07:15:00|62569.2|62554.2|62567|62552|62576.2|62561.2|62560.7|62545.7|757
1627629600000|2021-07-30 07:20:00|62566.2|62551.2|62553.4|62538.4|62568.6|62553.6|62544.4|62529.4|754
1627629900000|2021-07-30 07:25:00|62553.5|62538.5|62537.8|62522.8|62554.1|62539.1|62532.8|62516.6|774
1627630200000|2021-07-30 07:30:00|62537.9|62522.9|62541.4|62526.4|62546.8|62531.8|62532.4|62517.4|785
1627630500000|2021-07-30 07:35:00|62541.2|62526.2|62535.7|62520.7|62542.6|62527.6|62531.9|62515.1|659
1627630800000|2021-07-30 07:40:00|62535.6|62520.6|62535.7|62520.7|62547.2|62532.2|62532.2|62517.2|608
1627631100000|2021-07-30 07:45:00|62535.5|62520.5|62546.9|62531.9|62547.9|62532.9|62535.3|62520.3|627
1627631400000|2021-07-30 07:50:00|62546.8|62531.8|62549.1|62534.1|62563.3|62546.1|62545.4|62530.4|711
1627631700000|2021-07-30 07:55:00|62549.6|62534.6|62536.1|62516.1|62551.5|62536.5|62531.6|62515.8|675
1627632000000|2021-07-30 08:00:00|62535.8|62515.8|62535.5|62520.5|62546|62531|62529.5|62514.1|659
1627632300000|2021-07-30 08:05:00|62535.4|62520.4|62518.3|62503.3|62536.3|62520.5|62517.4|62502.4|720
1627632600000|2021-07-30 08:10:00|62518.4|62503.4|62526|62511|62536.3|62520.3|62512.1|62497.1|732
1627632900000|2021-07-30 08:15:00|62525.7|62510.7|62521.1|62506.1|62530.8|62514.3|62519.7|62504.7|644
1627633200000|2021-07-30 08:20:00|62521|62506|62529.4|62514.4|62530.3|62515.3|62515.4|62500.4|696
1627633500000|2021-07-30 08:25:00|62529.1|62514.1|62524.7|62509.7|62539.3|62522.8|62523.8|62507.2|530
1627633800000|2021-07-30 08:30:00|62524.5|62509.5|62517.4|62502.4|62530.9|62515.9|62510.6|62495.6|660
1627634100000|2021-07-30 08:35:00|62517.6|62502.6|62518.7|62503.7|62521.8|62506.8|62509.3|62492.6|695
1627634400000|2021-07-30 08:40:00|62518.6|62503.6|62515.5|62495.5|62526.3|62508.7|62507.7|62492.4|594
1627634700000|2021-07-30 08:45:00|62513.2|62498.2|62510.3|62495.3|62518.1|62503.1|62504.6|62488.7|630
1627635000000|2021-07-30 08:50:00|62510.2|62495.2|62514|62499|62518|62503|62503.6|62486.2|619
1627635300000|2021-07-30 08:55:00|62514.1|62499.1|62477.3|62457.3|62514.1|62499.1|62471.7|62453.5|773
1627635600000|2021-07-30 09:00:00|62477|62457|62498.1|62483.1|62498.5|62483.5|62477|62457|802
1627635900000|2021-07-30 09:05:00|62497.8|62482.8|62492.6|62477.6|62500.2|62483.2|62489.1|62470.9|570
1627636200000|2021-07-30 09:10:00|62492.7|62477.7|62480.5|62465.5|62495.4|62478.3|62477.1|62462.1|645
1627636500000|2021-07-30 09:15:00|62479.4|62464.4|62492.4|62477.4|62496.1|62481.1|62475.4|62460.4|561
1627636800000|2021-07-30 09:20:00|62492.3|62477.3|62491.6|62476.6|62509.9|62494.9|62486.3|62471.3|632
1627637100000|2021-07-30 09:25:00|62491.8|62476.8|62489.9|62474.9|62502.3|62487.3|62486.3|62469.7|724
1627637400000|2021-07-30 09:30:00|62489.8|62474.8|62479.1|62464.1|62490.1|62475.1|62475.3|62458.3|680
1627637700000|2021-07-30 09:35:00|62478.6|62463.6|62481.5|62466.5|62481.6|62466.6|62464.5|62448.4|729
1627638000000|2021-07-30 09:40:00|62481.9|62466.9|62495.7|62480.7|62498.1|62483.1|62478.1|62463.1|665
1627638300000|2021-07-30 09:45:00|62496.3|62481.3|62497.7|62482.7|62508|62493|62488.5|62473.5|673
1627638600000|2021-07-30 09:50:00|62498.2|62483.2|62514.9|62499.9|62520|62503.5|62496.8|62481.8|663
1627638900000|2021-07-30 09:55:00|62514.8|62499.8|62525.3|62510.3|62532.2|62517.2|62514.8|62499.8|770
1627639200000|2021-07-30 10:00:00|62525|62510|62547.9|62532.9|62554.8|62537.4|62523.3|62508.3|751
1627639500000|2021-07-30 10:05:00|62547.8|62532.8|62567|62552|62568.5|62553.5|62541.6|62526.6|725
1627639800000|2021-07-30 10:10:00|62566.8|62551.8|62586|62571|62591.2|62574.5|62566|62549.1|772
1627640100000|2021-07-30 10:15:00|62584.8|62569.8|62574.9|62559.9|62592.1|62577.1|62574.8|62559.8|725
1627640400000|2021-07-30 10:20:00|62574.8|62559.8|62573.4|62558.4|62582|62567|62569.5|62554.5|711
1627640700000|2021-07-30 10:25:00|62572.8|62557.8|62563.9|62548.9|62574.7|62558.5|62562.5|62546|630
1627641000000|2021-07-30 10:30:00|62566.5|62551.5|62547.4|62532.4|62566.6|62551.6|62547.4|62532.4|637
1627641300000|2021-07-30 10:35:00|62547.7|62532.7|62521.1|62506.1|62550.6|62535.6|62518.3|62503.3|765
1627641600000|2021-07-30 10:40:00|62521.3|62506.3|62519.1|62504.1|62526.1|62511.1|62509.8|62494.8|754
1627641900000|2021-07-30 10:45:00|62519.3|62504.3|62513.4|62498.4|62525.6|62510.6|62511.6|62495.8|646
1627642200000|2021-07-30 10:50:00|62513.5|62498.5|62514.6|62499.6|62518.1|62500.7|62495.2|62480.2|692
1627642500000|2021-07-30 10:55:00|62514.9|62499.9|62505.3|62490.3|62535.1|62520.1|62504.5|62488.3|908
1627642800000|2021-07-30 11:00:00|62505.8|62490.8|62510.6|62495.6|62510.9|62495.9|62486|62471|921
1627643100000|2021-07-30 11:05:00|62510.7|62495.7|62504.4|62489.4|62511.8|62496.8|62488.9|62473.9|720
1627643400000|2021-07-30 11:10:00|62503.8|62488.8|62504.4|62489.4|62511.7|62496.7|62497.3|62482|654
1627643700000|2021-07-30 11:15:00|62504.9|62489.9|62509.6|62494.6|62518.9|62503.2|62504.4|62489.4|632
1627644000000|2021-07-30 11:20:00|62508|62493|62519.5|62504.5|62522.7|62507.7|62505.7|62489|616
1627644300000|2021-07-30 11:25:00|62518.1|62503.1|62514.8|62499.8|62526.1|62511.1|62514.7|62499.7|536
1627644600000|2021-07-30 11:30:00|62513.2|62498.2|62552|62537|62552.5|62537.5|62510.5|62495.5|742
1627644900000|2021-07-30 11:35:00|62549.8|62534.8|62553.4|62538.4|62555|62540|62541.6|62526.6|617
1627645200000|2021-07-30 11:40:00|62553.5|62538.5|62565.5|62550.5|62567.5|62552.5|62553.1|62538.1|584
1627645500000|2021-07-30 11:45:00|62565.7|62550.7|62573.1|62558.1|62593.7|62576.2|62562.9|62547.9|678
1627645800000|2021-07-30 11:50:00|62573.2|62558.2|62563.6|62548.6|62574.2|62559.2|62555.1|62540.1|711
1627646100000|2021-07-30 11:55:00|62563.3|62548.3|62596.8|62581.8|62602.6|62587.6|62563.3|62548.3|907
1627646400000|2021-07-30 12:00:00|62596.4|62581.4|62588.6|62573.6|62596.4|62581.4|62585.1|62570.1|737
1627646700000|2021-07-30 12:05:00|62587.9|62572.9|62572.8|62557.8|62590.9|62575.9|62566.4|62551.4|706
1627647000000|2021-07-30 12:10:00|62572.7|62557.7|62560.3|62545.3|62573.5|62558.5|62551.1|62536.1|719
1627647300000|2021-07-30 12:15:00|62561.4|62546.4|62568|62553|62575.7|62560.7|62559.7|62544.7|668
1627647600000|2021-07-30 12:20:00|62562|62547|62548.5|62533.5|62562.7|62547.7|62545.9|62530.9|704
1627647900000|2021-07-30 12:25:00|62548.4|62533.4|62546.7|62526.7|62550.3|62535.3|62538.3|62523.3|652
1627648200000|2021-07-30 12:30:00|62546.5|62526.5|62561.3|62546.3|62571.3|62556.3|62526.1|62506.1|944
1627648500000|2021-07-30 12:35:00|62560|62545|62590.3|62575.3|62594.1|62577.7|62560|62545|847
1627648800000|2021-07-30 12:40:00|62590.2|62575.2|62575.6|62560.6|62590.6|62575.6|62570.9|62555.9|714
1627649100000|2021-07-30 12:45:00|62576.2|62561.2|62610.7|62595.7|62615.1|62598|62573|62558|779
1627649400000|2021-07-30 12:50:00|62610.6|62595.6|62620.7|62605.7|62629.5|62614.5|62610.4|62595.4|828
1627649700000|2021-07-30 12:55:00|62620.8|62605.8|62620.3|62605.3|62626.4|62611.4|62610.6|62595.6|804
1627650000000|2021-07-30 13:00:00|62619.4|62604.4|62625.4|62610.4|62625.4|62610.4|62605.7|62590.7|875
1627650300000|2021-07-30 13:05:00|62624.9|62609.9|62631.9|62616.9|62641.6|62626.6|62624.4|62609.4|858
1627650600000|2021-07-30 13:10:00|62631.4|62616.4|62632.5|62617.5|62640.7|62625.7|62603.7|62588.7|865
1627650900000|2021-07-30 13:15:00|62630.5|62615.5|62619.1|62604.1|62633|62618|62610.5|62595.5|804
1627651200000|2021-07-30 13:20:00|62619.2|62604.2|62610.1|62595.1|62628.3|62613.3|62605.3|62590.3|655
1627651500000|2021-07-30 13:25:00|62610.4|62595.4|62624.4|62609.4|62628|62613|62601.9|62586.9|605
1627651800000|2021-07-30 13:30:00|62624.8|62609.8|62629.5|62614.5|62642.4|62627.4|62622.9|62607.9|702
1627652100000|2021-07-30 13:35:00|62629.3|62614.3|62620.3|62605.3|62631.9|62616.9|62611.9|62596.9|650
1627652400000|2021-07-30 13:40:00|62619.8|62604.8|62592.6|62577.6|62624.3|62609.3|62591.6|62574.9|630
1627652700000|2021-07-30 13:45:00|62597.4|62577.4|62589.8|62574.8|62600|62585|62583.3|62568.3|679
1627653000000|2021-07-30 13:50:00|62591.8|62576.8|62597.1|62582.1|62610.7|62595.7|62580.2|62564.4|688
1627653300000|2021-07-30 13:55:00|62597.4|62582.4|62625.3|62610.3|62627.3|62610.3|62589.9|62574.9|662
1627653600000|2021-07-30 14:00:00|62625.9|62610.9|62618.3|62603.3|62640.6|62625.6|62611.7|62596.7|692
1627653900000|2021-07-30 14:05:00|62620.9|62605.9|62613.5|62598.5|62637.5|62622.5|62600|62585|665
1627654200000|2021-07-30 14:10:00|62613.6|62598.6|62620.6|62605.6|62641.5|62626.5|62613.6|62598.6|687
1627654500000|2021-07-30 14:15:00|62620.9|62605.9|62666.8|62651.8|62669.2|62652.4|62620.3|62602.8|696
1627654800000|2021-07-30 14:20:00|62667.5|62652.5|62654.8|62639.8|62688.2|62673.2|62650.5|62635.5|741
1627655100000|2021-07-30 14:25:00|62654.6|62639.6|62680.3|62665.3|62688.4|62673.4|62654.6|62639.6|736
1627655400000|2021-07-30 14:30:00|62678.4|62663.4|62702.4|62687.4|62713.7|62698.7|62667.9|62652.9|719
1627655700000|2021-07-30 14:35:00|62704.2|62689.2|62700.7|62685.7|62711|62696|62690.2|62675.2|718
1627656000000|2021-07-30 14:40:00|62701.4|62686.4|62696.4|62681.4|62713.5|62698.5|62688.5|62673.5|745
1627656300000|2021-07-30 14:45:00|62696|62681|62730.2|62715.2|62730.2|62715.2|62694.6|62676.2|726
1627656600000|2021-07-30 14:50:00|62729.4|62714.4|62716.6|62701.6|62729.4|62714.4|62691.7|62676.7|750
1627656900000|2021-07-30 14:55:00|62717.6|62702.6|62730.5|62710.5|62773.5|62754.3|62717.6|62702.6|795
1627657200000|2021-07-30 15:00:00|62730.9|62710.9|62705.1|62685.1|62753.7|62733.9|62704.5|62684.5|866
1627657500000|2021-07-30 15:05:00|62705.3|62685.3|62702.5|62682.5|62728|62708|62700.1|62680.1|887
1627657800000|2021-07-30 15:10:00|62702.6|62682.6|62716.2|62696.2|62738.7|62718.7|62700.3|62681.8|967
1627658100000|2021-07-30 15:15:00|62716.5|62696.5|62714.2|62694.2|62730.3|62710.3|62711.2|62693|851
1627658400000|2021-07-30 15:20:00|62714.1|62694.1|62709.9|62689.9|62727.7|62707.7|62709.6|62689.6|773
1627658700000|2021-07-30 15:25:00|62710.3|62690.3|62734.7|62714.7|62737.7|62717.7|62702.2|62682.2|760
1627659000000|2021-07-30 15:30:00|62733.4|62713.4|62739.6|62719.6|62742.1|62723.5|62724.3|62704.3|798
1627659300000|2021-07-30 15:35:00|62737.1|62722.1|62724.1|62704.1|62741.1|62723.5|62719.5|62699.5|807
1627659600000|2021-07-30 15:40:00|62723.8|62703.8|62712|62692|62726.3|62706.3|62709.2|62691.4|730
1627659900000|2021-07-30 15:45:00|62709.3|62694.3|62708.9|62688.9|62722.2|62704.2|62704.4|62686.4|707
1627660200000|2021-07-30 15:50:00|62709.1|62689.1|62710.1|62695.1|62714|62697.1|62703.4|62686.2|702
1627660500000|2021-07-30 15:55:00|62711.5|62696.5|62707.1|62687.1|62717.7|62700.7|62693.9|62676.3|808
1627660800000|2021-07-30 16:00:00|62708.5|62688.5|62734.3|62714.3|62734.3|62714.3|62707.6|62687.6|718
1627661100000|2021-07-30 16:05:00|62734|62714|62729|62709|62738.3|62718.3|62724.4|62704.4|654
1627661400000|2021-07-30 16:10:00|62729.3|62709.3|62720|62700|62729.3|62709.3|62717.4|62697.4|676
1627661700000|2021-07-30 16:15:00|62719.9|62699.9|62723.4|62703.4|62724|62705.1|62711.8|62691.8|674
1627662000000|2021-07-30 16:20:00|62723.3|62703.3|62714.5|62694.5|62734.4|62714.4|62714.4|62694.4|736
1627662300000|2021-07-30 16:25:00|62714.4|62694.4|62724.9|62704.9|62727.9|62707.9|62709.3|62689.3|628
1627662600000|2021-07-30 16:30:00|62725.8|62705.8|62724.7|62704.7|62733.8|62713.8|62721.4|62701.4|758
1627662900000|2021-07-30 16:35:00|62724.6|62704.6|62716.5|62696.5|62730.5|62710.5|62716.1|62696.1|651
1627663200000|2021-07-30 16:40:00|62716|62696|62724.3|62704.3|62724.6|62704.6|62712.9|62695.4|628
1627663500000|2021-07-30 16:45:00|62724.1|62704.1|62722.7|62702.7|62724.4|62704.9|62716|62696.7|540
1627663800000|2021-07-30 16:50:00|62722.6|62702.6|62730.3|62710.3|62731.4|62711.4|62721.7|62701.7|603
1627664100000|2021-07-30 16:55:00|62730|62710|62737.7|62717.7|62739.4|62719.4|62715|62695|692
1627664400000|2021-07-30 17:00:00|62737.6|62717.6|62736.4|62716.4|62756|62736.4|62735.3|62715.3|740
1627664700000|2021-07-30 17:05:00|62736.3|62716.3|62732.1|62712.1|62737.7|62717.7|62727.4|62709.4|649
1627665000000|2021-07-30 17:10:00|62732|62712|62724.7|62704.7|62734.1|62714.7|62721.2|62701.2|642
1627665300000|2021-07-30 17:15:00|62724.8|62704.8|62744.5|62724.5|62745.8|62725.8|62720.1|62702.3|650
1627665600000|2021-07-30 17:20:00|62744.3|62724.3|62734.8|62714.8|62747|62727|62732.6|62713.4|660
1627665900000|2021-07-30 17:25:00|62734.5|62714.5|62730.1|62715.1|62737.5|62717.7|62727.3|62708.8|600
1627666200000|2021-07-30 17:30:00|62728.5|62713.5|62734.5|62714.5|62738.6|62722.2|62727.8|62708.9|650
1627666500000|2021-07-30 17:35:00|62734.8|62714.8|62725.7|62710.7|62740.7|62723.3|62725.2|62707.6|662
1627666800000|2021-07-30 17:40:00|62725.8|62710.8|62724.7|62704.7|62728.9|62711.3|62719.7|62700.4|632
1627667100000|2021-07-30 17:45:00|62723.8|62703.8|62722.1|62702.1|62724.5|62704.5|62715.7|62698.2|617
1627667400000|2021-07-30 17:50:00|62721.9|62701.9|62717.4|62697.4|62722.1|62704.6|62715.9|62695.9|608
1627667700000|2021-07-30 17:55:00|62717.3|62697.3|62723.1|62703.1|62726.8|62707.6|62713.1|62695.2|576
1627668000000|2021-07-30 18:00:00|62723.4|62703.4|62722.4|62702.4|62727.6|62709|62715.7|62695.7|633
1627668300000|2021-07-30 18:05:00|62722.2|62702.2|62727.8|62707.8|62730.9|62710.9|62721.2|62701.2|523
1627668600000|2021-07-30 18:10:00|62727.9|62707.9|62736.8|62716.8|62737.7|62717.7|62725|62705|654
1627668900000|2021-07-30 18:15:00|62736.4|62716.4|62739.2|62719.2|62743.6|62723.6|62732.5|62712.5|643
1627669200000|2021-07-30 18:20:00|62739.3|62719.3|62746.7|62726.7|62751.6|62731.6|62736.7|62716.7|658
1627669500000|2021-07-30 18:25:00|62746.8|62726.8|62758.8|62738.8|62759.3|62739.3|62744.1|62724.1|605
1627669800000|2021-07-30 18:30:00|62759.4|62739.4|62756|62736|62764.7|62744.7|62754.7|62734.7|583
1627670100000|2021-07-30 18:35:00|62755.8|62735.8|62761.7|62741.7|62762.6|62742.6|62753.3|62733.3|648
1627670400000|2021-07-30 18:40:00|62761.5|62741.5|62755.7|62735.7|62762.1|62742.1|62753.2|62733.2|552
1627670700000|2021-07-30 18:45:00|62757|62737|62737.5|62717.5|62757|62737|62735.4|62715.4|567
1627671000000|2021-07-30 18:50:00|62737.2|62717.2|62741|62721|62744.2|62725|62735.3|62715.3|621
1627671300000|2021-07-30 18:55:00|62742|62722|62754|62734|62760.8|62741.5|62741|62721|809
1627671600000|2021-07-30 19:00:00|62754.2|62734.2|62753.7|62733.7|62757.8|62737.8|62742.5|62723.9|684
1627671900000|2021-07-30 19:05:00|62753.8|62733.8|62749|62729|62756.7|62736.7|62746.6|62726.6|509
1627672200000|2021-07-30 19:10:00|62748.9|62728.9|62748.3|62728.3|62752.3|62732.6|62742.5|62722.5|553
1627672500000|2021-07-30 19:15:00|62748.2|62728.2|62749.7|62729.7|62752.3|62732.3|62747.4|62727.4|430
1627672800000|2021-07-30 19:20:00|62749.6|62729.6|62744.4|62724.4|62750.2|62730.2|62740.4|62721.8|487
1627673100000|2021-07-30 19:25:00|62744.3|62724.3|62732.8|62712.8|62745.8|62725.8|62731.4|62711.4|498
1627673400000|2021-07-30 19:30:00|62732.7|62712.7|62733.2|62713.2|62738.5|62718.5|62730|62711|445
1627673700000|2021-07-30 19:35:00|62733.1|62713.1|62727.4|62707.4|62734.4|62714.7|62726.5|62706.5|429
1627674000000|2021-07-30 19:40:00|62727.2|62707.2|62726.6|62706.6|62730.7|62710.7|62726|62706|525
1627674300000|2021-07-30 19:45:00|62726.5|62706.5|62721.2|62701.2|62726.9|62706.9|62716.4|62696.4|448
1627674600000|2021-07-30 19:50:00|62720.3|62700.3|62718.5|62698.5|62726.1|62706.1|62717.3|62697.3|629
1627674900000|2021-07-30 19:55:00|62718.4|62698.4|62721.8|62701.8|62722.6|62704.9|62709.5|62689.5|782
1627675200000|2021-07-30 20:00:00|62722.2|62702.2|62725.1|62705.1|62728.4|62708.4|62720.9|62700.9|701
1627675500000|2021-07-30 20:05:00|62725.4|62705.4|62729.8|62709.8|62729.9|62709.9|62719.8|62699.8|442
1627675800000|2021-07-30 20:10:00|62729.3|62709.3|62726.9|62706.9|62730.8|62710.8|62723.9|62703.9|306
1627676100000|2021-07-30 20:15:00|62727|62707|62727.1|62707.1|62728.1|62708.1|62724.3|62704.3|229
1627676400000|2021-07-30 20:20:00|62727|62707|62719.1|62699.1|62727.4|62707.4|62718.8|62698.8|311
1627676700000|2021-07-30 20:25:00|62719.7|62699.7|62719.1|62699.1|62726.3|62706.3|62716.5|62696.5|438
1627677000000|2021-07-30 20:30:00|62719.4|62699.4|62707.5|62687.5|62721.8|62701.8|62706|62686|418
1627677300000|2021-07-30 20:35:00|62707.2|62687.2|62692.5|62672.5|62712.1|62692.1|62692|62672|437
1627677600000|2021-07-30 20:40:00|62692.3|62672.3|62682.1|62662.1|62695.5|62675.5|62682.1|62662.1|583
1627677900000|2021-07-30 20:45:00|62681.7|62661.7|62664.7|62644.7|62685|62665|62661.5|62641.5|600
1627678200000|2021-07-30 20:50:00|62664.8|62644.8|62661.7|62641.7|62672.3|62652.3|62643.3|62623.3|663
1627678500000|2021-07-30 20:55:00|62664.4|62644.4|62689.3|62669.3|62691.2|62671.2|62661.4|62641.4|596
1627848000000|2021-08-01 20:00:00|62707.7|62605.7|62841|62734|62841|62734|62707.7|62605.7|2
1627848300000|2021-08-01 20:05:00|62739.3|62632.3|62739.3|62632.3|62739.3|62632.3|62739.3|62632.3|1
1627849500000|2021-08-01 20:25:00|62733.2|62626.2|62733.2|62626.2|62733.2|62626.2|62733.2|62626.2|1
1627849800000|2021-08-01 20:30:00|62840.9|62733.9|62840.9|62733.9|62840.9|62733.9|62840.9|62733.9|1
1627850100000|2021-08-01 20:35:00|62723.8|62616.8|62840.9|62733.9|62840.9|62733.9|62723.8|62616.8|2
1627850400000|2021-08-01 20:40:00|62739.2|62632.2|62741.8|62634.8|62751.8|62644.8|62739.2|62632.2|3
1627850700000|2021-08-01 20:45:00|62840.9|62733.9|62740.9|62633.9|62840.9|62733.9|62737.3|62630.3|7
1627851000000|2021-08-01 20:50:00|62740.8|62633.8|62740.8|62633.8|62740.8|62633.8|62740.8|62633.8|1
1627851300000|2021-08-01 20:55:00|62860.8|62753.8|62740.3|62633.3|62864|62757|62739.9|62632.9|9
1627851600000|2021-08-01 21:00:00|62718.8|62611.8|62722.1|62615.1|62722.1|62615.1|62718.8|62611.8|2
1627851900000|2021-08-01 21:05:00|62721.9|62614.9|62731.9|62624.9|62736.6|62655.4|62674.5|62614.9|36
1627852200000|2021-08-01 21:10:00|62722.4|62615.4|62710.8|62631.6|62731.6|62657.5|62674.7|62615.2|76
1627852500000|2021-08-01 21:15:00|62714.2|62636.5|62688.8|62658.8|62716.6|62659.4|62685.5|62632.3|43
1627852800000|2021-08-01 21:20:00|62693.4|62663.4|62703.9|62637.3|62715.2|62666.9|62690.5|62636.2|36
1627853100000|2021-08-01 21:25:00|62703.7|62636.7|62704.9|62638|62728.9|62668.2|62687.5|62627.9|60
1627853400000|2021-08-01 21:30:00|62712|62637.8|62696.9|62666.9|62714.4|62669.1|62687.8|62636.2|80
1627853700000|2021-08-01 21:35:00|62688|62658|62716.1|62638.9|62717.3|62667.1|62687.6|62637.1|113
1627854000000|2021-08-01 21:40:00|62688.1|62658.1|62715.4|62642.3|62719.4|62672.5|62686.6|62637.1|176
1627854300000|2021-08-01 21:45:00|62710.2|62642.2|62690.2|62660.2|62742.8|62669.9|62685.5|62634.3|216
1627854600000|2021-08-01 21:50:00|62690.4|62660.4|62690.8|62660.8|62722.9|62669.9|62689.2|62636.3|130
1627854900000|2021-08-01 21:55:00|62690.7|62660.7|62705.3|62662.9|62723.8|62674.5|62688.3|62639.9|138
1627855200000|2021-08-01 22:00:00|62702.2|62667.5|62704.4|62684.4|62726.5|62685.2|62698.3|62654.8|379
1627855500000|2021-08-01 22:05:00|62704.6|62684.6|62704.4|62684.4|62710.8|62690.8|62699.9|62679.9|259
1627855800000|2021-08-01 22:10:00|62704.7|62684.7|62706.7|62686.7|62711.3|62691.2|62703.8|62683.8|225
1627856100000|2021-08-01 22:15:00|62706.5|62686.5|62698.7|62678.7|62710.2|62690.2|62696.1|62676.1|239
1627856400000|2021-08-01 22:20:00|62698.4|62678.4|62694.9|62674.9|62706.6|62686.6|62694.8|62674.8|188
1627856700000|2021-08-01 22:25:00|62695|62675|62695.6|62675.6|62700.8|62680.8|62693.3|62673.3|226
1627857000000|2021-08-01 22:30:00|62695.8|62675.8|62693.9|62673.9|62698.1|62678.1|62692.4|62672.4|208
1627857300000|2021-08-01 22:35:00|62693.4|62673.4|62689.7|62669.7|62702|62682|62689.4|62669.4|253
1627857600000|2021-08-01 22:40:00|62689.9|62669.9|62681.3|62661.3|62694.3|62674.3|62681.1|62661.1|296
1627857900000|2021-08-01 22:45:00|62681.2|62661.2|62676.8|62656.8|62682.8|62662.8|62676.8|62656.8|233
1627858200000|2021-08-01 22:50:00|62676.6|62656.6|62681.3|62661.3|62682.6|62662.6|62675.2|62655.2|246
1627858500000|2021-08-01 22:55:00|62681.2|62661.2|62682.1|62662.1|62686.1|62666.1|62678.6|62658.6|232
1627858800000|2021-08-01 23:00:00|62681.8|62661.8|62696.7|62676.7|62699.5|62681.1|62681.8|62661.8|341
1627859100000|2021-08-01 23:05:00|62697.2|62677.2|62694.8|62674.8|62697.2|62677.2|62692.6|62672.6|202
1627859400000|2021-08-01 23:10:00|62694.9|62674.9|62697.6|62677.6|62703.5|62683.5|62694.9|62674.9|447
1627859700000|2021-08-01 23:15:00|62697.5|62677.5|62704.5|62684.5|62707.5|62687.5|62697.1|62677.1|291
1627860000000|2021-08-01 23:20:00|62704.3|62684.3|62708.4|62688.4|62712|62692|62703.7|62683.7|249
1627860300000|2021-08-01 23:25:00|62708|62688|62706.9|62686.9|62708.4|62688.4|62705|62685|229
1627860600000|2021-08-01 23:30:00|62707.1|62687.1|62709.2|62689.2|62716.3|62696.3|62707.1|62687.1|244
1627860900000|2021-08-01 23:35:00|62709.4|62689.4|62705.5|62685.5|62709.9|62689.9|62702.5|62682.5|281
1627861200000|2021-08-01 23:40:00|62705.3|62685.3|62704.9|62684.9|62708.2|62689|62701.5|62681.5|369
1627861500000|2021-08-01 23:45:00|62705.3|62685.3|62706.6|62686.6|62707.4|62687.4|62703|62683|278
1627861800000|2021-08-01 23:50:00|62706.4|62686.4|62706.7|62686.7|62709.9|62689.9|62703.3|62683.3|315
1627862100000|2021-08-01 23:55:00|62706.9|62686.9|62694.5|62674.5|62707.1|62687.1|62694.3|62674.3|348
1627862400000|2021-08-02 00:00:00|62694.6|62674.6|62699.6|62679.6|62710.2|62690.2|62693|62673|633
1627862700000|2021-08-02 00:05:00|62699.7|62679.7|62700.8|62680.8|62713.3|62693.3|62698.8|62678.8|526
1627863000000|2021-08-02 00:10:00|62700.9|62680.9|62690.7|62670.7|62700.9|62680.9|62687.7|62667.7|498
1627863300000|2021-08-02 00:15:00|62691.1|62671.1|62683.4|62663.4|62691.1|62671.1|62674.1|62654.1|600
1627863600000|2021-08-02 00:20:00|62682.7|62662.7|62678.1|62658.1|62688.9|62668.9|62674|62654.7|473
1627863900000|2021-08-02 00:25:00|62677.7|62657.7|62679.9|62659.9|62681.1|62663.3|62672.4|62654.9|328
1627864200000|2021-08-02 00:30:00|62679.6|62659.6|62682.3|62662.3|62693.1|62673.1|62678.3|62659.4|516
1627864500000|2021-08-02 00:35:00|62682.2|62662.2|62671.8|62651.8|62684.5|62665|62667.7|62647.7|421
1627864800000|2021-08-02 00:40:00|62671.7|62651.7|62673.7|62653.7|62673.7|62653.7|62671|62651|375
1627865100000|2021-08-02 00:45:00|62673.6|62653.6|62687.2|62667.2|62688.4|62668.4|62673|62653|510
1627865400000|2021-08-02 00:50:00|62686.7|62666.7|62686.3|62666.3|62689.1|62671.1|62672.5|62654.5|641
1627865700000|2021-08-02 00:55:00|62686.2|62666.2|62678.6|62658.6|62686.2|62667.3|62677.8|62657.8|578
1627866000000|2021-08-02 01:00:00|62678.5|62658.5|62677.2|62657.2|62681.2|62662.3|62673.3|62653.3|658
1627866300000|2021-08-02 01:05:00|62677|62657|62690.7|62670.7|62695.9|62675.9|62676.8|62656.8|617
1627866600000|2021-08-02 01:10:00|62691.2|62671.2|62679.6|62659.6|62699.2|62681|62678.8|62658.8|605
1627866900000|2021-08-02 01:15:00|62679.4|62659.4|62681.6|62661.6|62691.4|62671.4|62679.3|62659.3|573
1627867200000|2021-08-02 01:20:00|62681.5|62661.5|62691.3|62671.3|62691.4|62671.4|62679.1|62659.1|532
1627867500000|2021-08-02 01:25:00|62691.4|62671.4|62693.5|62673.5|62694.3|62674.3|62685.3|62666.9|587
1627867800000|2021-08-02 01:30:00|62693.3|62673.3|62706.1|62686.1|62710.5|62690.5|62693.3|62673.3|714
1627868100000|2021-08-02 01:35:00|62704.5|62684.5|62705.7|62685.7|62714.2|62695.1|62698.5|62678.5|734
1627868400000|2021-08-02 01:40:00|62705.6|62685.6|62706.3|62686.3|62706.6|62686.6|62698.7|62678.7|614
1627868700000|2021-08-02 01:45:00|62705.8|62685.8|62713.9|62693.9|62721.4|62701.4|62705.6|62685.6|688
1627869000000|2021-08-02 01:50:00|62715.3|62695.3|62717.6|62697.6|62721.7|62702.1|62713.3|62693.3|695
1627869300000|2021-08-02 01:55:00|62718.5|62698.5|62708.2|62688.2|62719.5|62699.5|62703|62683|611
1627869600000|2021-08-02 02:00:00|62708.1|62688.1|62728.6|62708.6|62730.5|62710.5|62708.1|62688.1|666
1627869900000|2021-08-02 02:05:00|62728.7|62708.7|62727.9|62707.9|62736.2|62716.2|62725|62705|724
1627870200000|2021-08-02 02:10:00|62727.8|62707.8|62716.1|62696.1|62728.5|62708.5|62711.5|62691.5|694
1627870500000|2021-08-02 02:15:00|62715.7|62695.7|62715.5|62695.5|62721.3|62701.3|62712.2|62692.2|622
1627870800000|2021-08-02 02:20:00|62715.8|62695.8|62701.4|62681.4|62716.1|62696.1|62700.4|62680.4|539
1627871100000|2021-08-02 02:25:00|62701.1|62681.1|62697.7|62677.7|62704.9|62684.9|62697|62677|592
1627871400000|2021-08-02 02:30:00|62697.3|62677.3|62696.3|62676.3|62697.7|62677.7|62686.4|62666.4|609
1627871700000|2021-08-02 02:35:00|62696.2|62676.2|62685.6|62665.6|62696.2|62676.2|62683.9|62663.9|581
1627872000000|2021-08-02 02:40:00|62685.8|62665.8|62688.2|62668.2|62688.6|62668.6|62676.9|62656.9|577
1627872300000|2021-08-02 02:45:00|62687.9|62667.9|62680.5|62660.5|62687.9|62667.9|62677.5|62657.5|553
1627872600000|2021-08-02 02:50:00|62680.2|62660.2|62678.2|62658.2|62686.9|62666.9|62677.2|62657.2|530
1627872900000|2021-08-02 02:55:00|62678.1|62658.1|62670|62650|62678.1|62658.1|62667.8|62649.2|493
1627873200000|2021-08-02 03:00:00|62669.6|62649.6|62674.5|62654.5|62681.5|62661.5|62669.3|62649.3|536
1627873500000|2021-08-02 03:05:00|62673.2|62653.2|62671.9|62651.9|62673.2|62653.2|62668.7|62648.7|419
1627873800000|2021-08-02 03:10:00|62671.6|62651.6|62674.2|62654.2|62676.2|62656.8|62671.3|62651.3|357
1627874100000|2021-08-02 03:15:00|62674.1|62654.1|62672|62652|62676.1|62657|62670.9|62650.9|350
1627874400000|2021-08-02 03:20:00|62672.2|62652.2|62665.9|62645.9|62674.8|62654.8|62664.4|62644.4|475
1627874700000|2021-08-02 03:25:00|62665.8|62645.8|62667.3|62647.3|62669.9|62650.6|62663.3|62645.3|464
1627875000000|2021-08-02 03:30:00|62667.4|62647.4|62668|62648|62669|62649|62661.2|62641.2|492
1627875300000|2021-08-02 03:35:00|62668.1|62648.1|62667.3|62647.3|62673.9|62653.9|62666.8|62646.8|447
1627875600000|2021-08-02 03:40:00|62667.5|62647.5|62668.2|62648.2|62673.8|62654.2|62665.4|62646.1|437
1627875900000|2021-08-02 03:45:00|62668.1|62648.1|62670.5|62650.5|62672.2|62652.2|62666.6|62646.6|362
1627876200000|2021-08-02 03:50:00|62670.2|62650.2|62670.9|62650.9|62674|62654|62665.5|62648.1|398
1627876500000|2021-08-02 03:55:00|62671|62651|62670.3|62650.3|62672.9|62652.9|62665.4|62647.8|419
1627876800000|2021-08-02 04:00:00|62670.1|62650.1|62664.8|62644.8|62670.1|62650.4|62663.2|62644|327
1627877100000|2021-08-02 04:05:00|62664.6|62644.6|62668.6|62648.6|62671.4|62651.4|62660.2|62643.5|306
1627877400000|2021-08-02 04:10:00|62668.5|62648.5|62667.2|62647.2|62669.2|62649.2|62660.1|62642.8|357
1627877700000|2021-08-02 04:15:00|62667|62647|62661.9|62641.9|62667.6|62648.3|62660.5|62640.7|366
1627878000000|2021-08-02 04:20:00|62661.7|62641.7|62660.1|62640.1|62662.6|62642.6|62652.7|62636.2|395
1627878300000|2021-08-02 04:25:00|62660.2|62640.2|62662|62642|62662.7|62642.7|62657.9|62637.9|313
1627878600000|2021-08-02 04:30:00|62662.1|62642.1|62666.4|62646.4|62667|62647|62660.4|62640.8|319
1627878900000|2021-08-02 04:35:00|62666.7|62646.7|62670|62650|62670.3|62650.3|62660.5|62643|356
1627879200000|2021-08-02 04:40:00|62669.8|62649.8|62669.3|62649.3|62672.6|62652.6|62667.3|62648.6|382
1627879500000|2021-08-02 04:45:00|62668.9|62648.9|62665.1|62645.1|62670.3|62650.3|62662.8|62645.1|352
1627879800000|2021-08-02 04:50:00|62665.4|62645.4|62668.2|62648.2|62670.3|62651.4|62661.2|62642.5|353
1627880100000|2021-08-02 04:55:00|62667.8|62647.8|62668.3|62648.3|62670|62650.9|62663.5|62643.5|418
1627880400000|2021-08-02 05:00:00|62668.2|62648.2|62675.8|62655.8|62676.8|62659.3|62667.1|62647.1|544
1627880700000|2021-08-02 05:05:00|62673.3|62653.3|62687.4|62667.4|62687.4|62670.1|62671.6|62651.6|467
1627881000000|2021-08-02 05:10:00|62687.3|62667.3|62686.1|62666.1|62688|62670.5|62679.6|62662.3|458
1627881300000|2021-08-02 05:15:00|62686.2|62666.2|62691.1|62671.1|62691.4|62673.9|62683.1|62665.2|383
1627881600000|2021-08-02 05:20:00|62691|62671|62665.9|62645.9|62691.1|62673.2|62665.9|62645.9|484
1627881900000|2021-08-02 05:25:00|62666.1|62646.1|62663.3|62643.3|62669.5|62651.1|62660.5|62643.1|611
1627882200000|2021-08-02 05:30:00|62661.8|62641.8|62658.3|62643.3|62664.7|62646.5|62656.1|62638.1|500
1627882500000|2021-08-02 05:35:00|62658.1|62643.1|62664.5|62644.5|62665|62645.8|62654.6|62635.9|409
1627882800000|2021-08-02 05:40:00|62664.4|62644.4|62655.5|62635.5|62665|62647.5|62648.2|62628.9|436
1627883100000|2021-08-02 05:45:00|62655.3|62635.3|62651.2|62631.2|62656.7|62638.3|62643.1|62623.1|551
1627883400000|2021-08-02 05:50:00|62650.6|62630.6|62654.4|62634.4|62658.6|62639|62645.8|62627.3|498
1627883700000|2021-08-02 05:55:00|62654.8|62634.8|62658.1|62638.1|62661|62642.6|62650.7|62632.7|512
1627884000000|2021-08-02 06:00:00|62656.1|62636.1|62655.7|62635.7|62670.8|62650.8|62655.1|62635.1|1003
1627884300000|2021-08-02 06:05:00|62656.3|62636.3|62653.2|62633.2|62657.9|62637.9|62643.1|62624.7|641
1627884600000|2021-08-02 06:10:00|62653.5|62633.5|62653|62633|62658.3|62638.3|62645.2|62625.2|613
1627884900000|2021-08-02 06:15:00|62653.5|62633.5|62642|62622|62657.6|62637.6|62636.2|62617.3|583
1627885200000|2021-08-02 06:20:00|62641.9|62621.9|62651.2|62631.2|62654.2|62634.5|62636.6|62619.2|885
1627885500000|2021-08-02 06:25:00|62651.5|62631.5|62652.8|62632.8|62666.1|62646.5|62646.4|62628.4|870
1627885800000|2021-08-02 06:30:00|62652.2|62632.2|62660.6|62640.6|62665.8|62646.7|62644.3|62627|827
1627886100000|2021-08-02 06:35:00|62660.7|62640.7|62677.4|62662.4|62684.6|62664.6|62660.7|62640.7|879
1627886400000|2021-08-02 06:40:00|62677.1|62662.1|62686.6|62666.6|62691.7|62671.7|62673.5|62655.4|815
1627886700000|2021-08-02 06:45:00|62686.7|62666.7|62687.9|62667.9|62695.5|62677.1|62682.9|62665.1|764
1627887000000|2021-08-02 06:50:00|62688|62668|62696.2|62681.2|62702.7|62685.6|62685.8|62667.5|692
1627887300000|2021-08-02 06:55:00|62696.4|62681.4|62607|62587|62698.4|62681.9|62595.7|62580.6|1066
1627887600000|2021-08-02 07:00:00|62604.6|62589.6|62589.5|62574.5|62619.3|62602.5|62580.5|62565.5|938
1627887900000|2021-08-02 07:05:00|62589.1|62574.1|62605.8|62590.8|62619.7|62604.7|62588.5|62573.5|820
1627888200000|2021-08-02 07:10:00|62606.2|62591.2|62614.3|62599.3|62616.9|62601.9|62598.9|62583.9|773
1627888500000|2021-08-02 07:15:00|62614.8|62599.8|62622.5|62607.5|62623.1|62608.1|62612.5|62597.5|707
1627888800000|2021-08-02 07:20:00|62622.6|62607.6|62609.9|62594.9|62623.8|62608.8|62607.3|62592.3|655
1627889100000|2021-08-02 07:25:00|62610.4|62595.4|62600.7|62585.7|62611.7|62596.7|62592|62577|635
1627889400000|2021-08-02 07:30:00|62600.8|62585.8|62593.2|62578.2|62605.8|62590.8|62588.5|62571|582
1627889700000|2021-08-02 07:35:00|62593.3|62578.3|62603.5|62588.5|62611.2|62596.2|62592|62577|630
1627890000000|2021-08-02 07:40:00|62603.8|62588.8|62611.8|62591.8|62613.4|62595.9|62600|62583.2|554
1627890300000|2021-08-02 07:45:00|62612.4|62592.4|62589.5|62569.5|62612.4|62594.9|62582|62564.6|625
1627890600000|2021-08-02 07:50:00|62592.7|62572.7|62585.7|62570.7|62596.2|62581.2|62578.6|62560.7|782
1627890900000|2021-08-02 07:55:00|62585.4|62570.4|62615.2|62595.2|62615.2|62597.1|62584.8|62567.5|794
1627891200000|2021-08-02 08:00:00|62614.8|62594.8|62593.7|62578.7|62614.8|62597.5|62592.5|62574.9|704
1627891500000|2021-08-02 08:05:00|62593.6|62578.6|62595.1|62580.1|62595.5|62580.5|62580.7|62565.7|682
1627891800000|2021-08-02 08:10:00|62594.9|62579.9|62603.4|62588.4|62607.1|62592.1|62582.2|62567.2|691
1627892100000|2021-08-02 08:15:00|62603.2|62588.2|62589.4|62574.4|62603.2|62588.2|62581.2|62566.2|670
1627892400000|2021-08-02 08:20:00|62589.3|62574.3|62579.8|62564.8|62595.7|62580.7|62576.4|62561.4|753
1627892700000|2021-08-02 08:25:00|62579.6|62564.6|62587|62572|62589.6|62574.6|62578.5|62563.5|691
1627893000000|2021-08-02 08:30:00|62587.2|62572.2|62581.6|62566.6|62589.6|62574.6|62575.9|62560.9|619
1627893300000|2021-08-02 08:35:00|62581.4|62566.4|62605.2|62590.2|62605.2|62590.2|62581.3|62566.3|680
1627893600000|2021-08-02 08:40:00|62609.6|62589.6|62606|62586|62610.7|62595.7|62596.3|62581.2|764
1627893900000|2021-08-02 08:45:00|62605.8|62585.8|62614.9|62599.9|62629.9|62613.1|62600.1|62582.4|680
1627894200000|2021-08-02 08:50:00|62615.2|62600.2|62615|62600|62620.1|62603.7|62608.1|62589.7|648
1627894500000|2021-08-02 08:55:00|62614.6|62599.6|62594.8|62579.8|62617.1|62602.1|62593.4|62578.4|702
1627894800000|2021-08-02 09:00:00|62594.9|62579.9|62597.3|62582.3|62610.1|62595.1|62591.7|62576.7|723
1627895100000|2021-08-02 09:05:00|62597.2|62582.2|62590.5|62575.5|62604.2|62589.2|62590.2|62575.2|557
1627895400000|2021-08-02 09:10:00|62590.6|62575.6|62601.2|62586.2|62612.1|62597.1|62590.1|62575.1|592
1627895700000|2021-08-02 09:15:00|62601.1|62586.1|62582.6|62567.6|62603.8|62588.8|62579.1|62563.3|702
1627896000000|2021-08-02 09:20:00|62582.5|62567.5|62585.5|62570.5|62591.8|62576.8|62580.7|62565.7|625
1627896300000|2021-08-02 09:25:00|62585.3|62570.3|62600.2|62585.2|62607.5|62592.5|62582.2|62567.2|695
1627896600000|2021-08-02 09:30:00|62599.9|62584.9|62603.9|62588.9|62606.7|62590.6|62598.2|62583.2|603
1627896900000|2021-08-02 09:35:00|62603.7|62588.7|62600.4|62585.4|62611.9|62596.9|62597.7|62582.7|597
1627897200000|2021-08-02 09:40:00|62600.5|62585.5|62602.4|62587.4|62611.4|62596.4|62597.7|62582.7|567
1627897500000|2021-08-02 09:45:00|62602.2|62587.2|62589.5|62574.5|62613.7|62598.7|62588.2|62573.2|562
1627897800000|2021-08-02 09:50:00|62589.3|62574.3|62568.8|62553.8|62590|62575|62567.8|62552.4|599
1627898100000|2021-08-02 09:55:00|62567.9|62552.9|62538.5|62523.5|62569.7|62554.7|62537|62521|764
1627898400000|2021-08-02 10:00:00|62538.6|62523.6|62540.1|62525.1|62546.1|62531.1|62530.9|62514.5|809
1627898700000|2021-08-02 10:05:00|62540.2|62525.2|62554|62539|62554.3|62539.3|62539.3|62524.3|637
1627899000000|2021-08-02 10:10:00|62553.7|62538.7|62563|62548|62563.2|62548.2|62543.1|62528.1|695
1627899300000|2021-08-02 10:15:00|62562.5|62547.5|62564.1|62549.1|62569.5|62554.5|62554|62539|652
1627899600000|2021-08-02 10:20:00|62563.7|62548.7|62579.8|62564.8|62584.3|62569.3|62561.9|62546.9|711
1627899900000|2021-08-02 10:25:00|62579.7|62564.7|62583.1|62568.1|62584|62569|62577.2|62562.2|486
1627900200000|2021-08-02 10:30:00|62583.2|62568.2|62580.7|62565.7|62584.8|62569.8|62572.1|62557.1|613
1627900500000|2021-08-02 10:35:00|62580.4|62565.4|62572.5|62557.5|62585.5|62570.5|62569|62554|524
1627900800000|2021-08-02 10:40:00|62571.6|62556.6|62564.7|62549.7|62571.6|62556.6|62560.8|62545.8|537
1627901100000|2021-08-02 10:45:00|62564.8|62549.8|62558.1|62543.1|62576.1|62561.1|62557.8|62542.8|585
1627901400000|2021-08-02 10:50:00|62558|62543|62567.3|62552.3|62569.5|62553.3|62552.9|62537.9|546
1627901700000|2021-08-02 10:55:00|62567.2|62552.2|62560.5|62545.5|62574.6|62559.6|62556.6|62541.6|681
1627902000000|2021-08-02 11:00:00|62561.1|62546.1|62573.6|62558.6|62575.9|62559.9|62559.5|62544.5|737
1627902300000|2021-08-02 11:05:00|62573.7|62558.7|62551.6|62536.6|62574.2|62559.2|62551.4|62536.4|564
1627902600000|2021-08-02 11:10:00|62551.7|62536.7|62567.5|62552.5|62568.7|62553.7|62551.3|62536.3|555
1627902900000|2021-08-02 11:15:00|62567.9|62552.9|62559.8|62544.8|62567.9|62552.9|62556.6|62541.6|474
1627903200000|2021-08-02 11:20:00|62559.7|62544.7|62579.1|62564.1|62579.9|62564.9|62558.3|62543.3|568
1627903500000|2021-08-02 11:25:00|62579.4|62564.4|62578.2|62563.2|62582.9|62566.4|62575.8|62560.8|503
1627903800000|2021-08-02 11:30:00|62578.7|62563.7|62578.5|62563.5|62584|62569|62575.4|62559|578
1627904100000|2021-08-02 11:35:00|62578.9|62563.9|62584.2|62569.2|62586.1|62571.1|62578.8|62563.8|489
1627904400000|2021-08-02 11:40:00|62584.3|62569.3|62589|62574|62593.2|62577.4|62578.4|62563|423
1627904700000|2021-08-02 11:45:00|62588.9|62573.9|62610.4|62595.4|62610.9|62595.9|62585.4|62569.9|604
1627905000000|2021-08-02 11:50:00|62610.7|62595.7|62589.9|62574.9|62616|62599.8|62589.1|62574.1|613
1627905300000|2021-08-02 11:55:00|62590.5|62575.5|62566.1|62551.1|62590.8|62575.8|62556.8|62539.2|852
1627905600000|2021-08-02 12:00:00|62566|62551|62591.9|62576.9|62592.2|62577.2|62563|62548|791
1627905900000|2021-08-02 12:05:00|62592|62577|62591.3|62576.3|62596.8|62581.8|62583.4|62568.4|714
1627906200000|2021-08-02 12:10:00|62591.4|62576.4|62588.5|62573.5|62599.9|62584.9|62583.1|62567.3|651
1627906500000|2021-08-02 12:15:00|62589|62574|62595.3|62580.3|62599.3|62584.3|62574.5|62559.5|738
1627906800000|2021-08-02 12:20:00|62595.7|62580.7|62607|62592|62617.2|62602.2|62593.4|62578.4|830
1627907100000|2021-08-02 12:25:00|62607.6|62592.6|62586.1|62571.1|62613.1|62598.1|62582.8|62567.8|783
1627907400000|2021-08-02 12:30:00|62585.6|62570.6|62600.6|62585.6|62607.5|62592.5|62582.2|62567.2|810
1627907700000|2021-08-02 12:35:00|62600.8|62585.8|62614|62599|62615.8|62600.8|62598.1|62583.1|766
1627908000000|2021-08-02 12:40:00|62613.6|62598.6|62601.1|62586.1|62618.9|62603.9|62600.8|62585.8|650
1627908300000|2021-08-02 12:45:00|62600.9|62585.9|62597.3|62582.3|62604.3|62589.3|62584.6|62569.6|799
1627908600000|2021-08-02 12:50:00|62597.4|62582.4|62637.8|62622.8|62655.2|62637.3|62594.9|62579.9|748
1627908900000|2021-08-02 12:55:00|62637.7|62622.7|62659.2|62644.2|62668.9|62652|62632.8|62617.8|819
1627909200000|2021-08-02 13:00:00|62658.5|62643.5|62646.3|62631.3|62663.8|62646.4|62638.6|62622.3|785
1627909500000|2021-08-02 13:05:00|62646.1|62631.1|62633|62618|62646.2|62631.2|62629.7|62614.1|697
1627909800000|2021-08-02 13:10:00|62632.8|62617.8|62621|62606|62638.8|62623.8|62616.2|62601.2|672
1627910100000|2021-08-02 13:15:00|62618.7|62603.7|62623.4|62608.4|62631|62616|62615.6|62600.6|623
1627910400000|2021-08-02 13:20:00|62623.3|62608.3|62617.6|62602.6|62627.8|62612.8|62610.7|62595.7|674
1627910700000|2021-08-02 13:25:00|62618.3|62603.3|62626.5|62611.5|62627.6|62612.6|62618|62603|773
1627911000000|2021-08-02 13:30:00|62626.3|62611.3|62585.3|62570.3|62631.6|62616.6|62584.4|62569.4|944
1627911300000|2021-08-02 13:35:00|62585|62570|62603.7|62588.7|62604.9|62589.9|62579.8|62564.8|905
1627911600000|2021-08-02 13:40:00|62603.1|62588.1|62614|62594|62615.1|62597.1|62593.5|62578.5|858
1627911900000|2021-08-02 13:45:00|62614.3|62594.3|62601.2|62586.2|62615.3|62600.3|62596.1|62581.1|862
1627912200000|2021-08-02 13:50:00|62601.9|62586.9|62631.3|62616.3|62644.8|62629.8|62596.1|62581.1|921
1627912500000|2021-08-02 13:55:00|62631.5|62616.5|62618.2|62598.2|62632.9|62617.9|62605.4|62586.3|858
1627912800000|2021-08-02 14:00:00|62593.6|62573.6|62580.4|62565.4|62629.9|62609.9|62577.1|62562.1|1071
1627913100000|2021-08-02 14:05:00|62578.5|62563.5|62614.4|62599.4|62615.3|62600.3|62571.8|62556.8|960
1627913400000|2021-08-02 14:10:00|62612.2|62597.2|62607.7|62592.7|62618.3|62600.7|62583.2|62568.2|856
1627913700000|2021-08-02 14:15:00|62607.2|62592.2|62614.6|62599.6|62618.4|62602.6|62596.8|62581.8|908
1627914000000|2021-08-02 14:20:00|62614.7|62599.7|62625.7|62610.7|62625.9|62610.9|62603.6|62588.6|831
1627914300000|2021-08-02 14:25:00|62625.8|62610.8|62634.2|62619.2|62634.9|62619.9|62615.4|62598.3|822
1627914600000|2021-08-02 14:30:00|62634.5|62619.5|62627.4|62612.4|62636.6|62621.6|62621.5|62606.5|845
1627914900000|2021-08-02 14:35:00|62626.5|62611.5|62613.3|62598.3|62628.9|62613.9|62599|62584|855
1627915200000|2021-08-02 14:40:00|62613.4|62598.4|62610.7|62595.7|62637.9|62622.9|62608.8|62593.8|894
1627915500000|2021-08-02 14:45:00|62610.2|62595.2|62625.7|62610.7|62638|62623|62606.6|62591.6|816
1627915800000|2021-08-02 14:50:00|62626.2|62611.2|62629.8|62614.8|62642.5|62627.5|62618|62603|828
1627916100000|2021-08-02 14:55:00|62629.3|62614.3|62631.4|62616.4|62642.7|62627.7|62614.3|62598|948
1627916400000|2021-08-02 15:00:00|62628.8|62613.8|62610.6|62595.6|62631.8|62616.8|62601.3|62586.3|956
1627916700000|2021-08-02 15:05:00|62610.4|62595.4|62628|62613|62633.3|62618.3|62610|62595|750
1627917000000|2021-08-02 15:10:00|62628.1|62613.1|62621.1|62606.1|62631.7|62616.7|62620.5|62605.5|752
1627917300000|2021-08-02 15:15:00|62621.2|62606.2|62599.5|62584.5|62621.2|62606.2|62596.2|62577.8|765
1627917600000|2021-08-02 15:20:00|62599.4|62584.4|62591.7|62576.7|62613.9|62598.9|62590.9|62575.9|741
1627917900000|2021-08-02 15:25:00|62589.8|62574.8|62608.9|62593.9|62616.1|62599.3|62589.8|62574.8|776
1627918200000|2021-08-02 15:30:00|62608.8|62593.8|62618.1|62603.1|62620.3|62604.9|62601.3|62586.3|787
1627918500000|2021-08-02 15:35:00|62616.7|62601.7|62623.4|62608.4|62636.6|62621.6|62613.8|62598.8|800
1627918800000|2021-08-02 15:40:00|62623.5|62608.5|62641.1|62626.1|62642.5|62627.5|62619.4|62604.4|724
1627919100000|2021-08-02 15:45:00|62640.3|62625.3|62653.1|62638.1|62659|62642.7|62636.1|62621.1|758
1627919400000|2021-08-02 15:50:00|62652.6|62637.6|62646.1|62631.1|62654|62639|62637|62622|739
1627919700000|2021-08-02 15:55:00|62645.8|62630.8|62659.7|62644.7|62662.2|62647.2|62639.2|62624.2|770
1627920000000|2021-08-02 16:00:00|62659|62644|62664.7|62649.7|62674.7|62659.7|62659|62644|864
1627920300000|2021-08-02 16:05:00|62663.8|62648.8|62681|62666|62686|62670.8|62656.1|62638.7|809
1627920600000|2021-08-02 16:10:00|62681.2|62666.2|62658.3|62643.3|62682.8|62667.8|62657|62642|746
1627920900000|2021-08-02 16:15:00|62659|62644|62676.1|62661.1|62679.6|62664.6|62658.2|62643.2|720
1627921200000|2021-08-02 16:20:00|62676.4|62661.4|62679.7|62664.7|62680.8|62665.8|62670.9|62655.9|699
1627921500000|2021-08-02 16:25:00|62680.5|62665.5|62682|62667|62684.7|62669.7|62671|62656|674
1627921800000|2021-08-02 16:30:00|62681.6|62666.6|62674.8|62659.8|62682.8|62667.8|62669.6|62653.6|758
1627922100000|2021-08-02 16:35:00|62675.2|62660.2|62680.1|62665.1|62680.9|62665.9|62674|62659|699
1627922400000|2021-08-02 16:40:00|62680|62665|62673.8|62658.8|62684.6|62669.5|62670.5|62655.5|710
1627922700000|2021-08-02 16:45:00|62673.5|62658.5|62670.8|62655.8|62679.2|62664.2|62670.5|62654.2|642
1627923000000|2021-08-02 16:50:00|62670.9|62655.9|62684.5|62669.5|62685.3|62670.3|62670.5|62655.5|657
1627923300000|2021-08-02 16:55:00|62684|62669|62677|62662|62692|62677|62676.4|62659.4|634
1627923600000|2021-08-02 17:00:00|62676.7|62661.7|62695.6|62680.6|62697.2|62681.9|62675.7|62660.7|655
1627923900000|2021-08-02 17:05:00|62695.1|62680.1|62694.1|62679.1|62699.1|62684.1|62690.6|62675.6|586
1627924200000|2021-08-02 17:10:00|62694|62679|62684.1|62669.1|62700.2|62685.2|62683.5|62667.6|685
1627924500000|2021-08-02 17:15:00|62684.2|62669.2|62678.6|62663.6|62688|62672.8|62677.2|62659.2|682
1627924800000|2021-08-02 17:20:00|62678.4|62663.4|62682.5|62667.5|62682.5|62667.5|62675|62658.7|529
1627925100000|2021-08-02 17:25:00|62682.6|62667.6|62679.3|62664.3|62686.8|62671.8|62679.1|62661.9|555
1627925400000|2021-08-02 17:30:00|62679.5|62664.5|62684.2|62669.2|62690.6|62673.8|62679.2|62662.6|490
1627925700000|2021-08-02 17:35:00|62684.3|62669.3|62684.5|62669.5|62689.6|62672.9|62683.8|62667|520
1627926000000|2021-08-02 17:40:00|62684.4|62669.4|62690|62675|62690.9|62675.8|62684.1|62669.1|486
1627926300000|2021-08-02 17:45:00|62689.9|62674.9|62685.7|62670.7|62692.9|62675.9|62684.4|62669.4|568
1627926600000|2021-08-02 17:50:00|62685.9|62670.9|62683.6|62668.6|62689.3|62673.2|62680.8|62663.9|600
1627926900000|2021-08-02 17:55:00|62683.3|62668.3|62683.8|62668.8|62684.1|62669.1|62676.2|62660.5|459
1627927200000|2021-08-02 18:00:00|62683.7|62668.7|62688.8|62673.8|62689.8|62673.9|62680.8|62663.8|604
1627927500000|2021-08-02 18:05:00|62688.2|62673.2|62680.8|62665.8|62691.5|62674|62678.1|62663.1|557
1627927800000|2021-08-02 18:10:00|62680.9|62665.9|62680.7|62665.7|62684|62666.5|62677.4|62660.8|440
1627928100000|2021-08-02 18:15:00|62680.5|62665.5|62675.3|62660.3|62681.4|62666.4|62674.3|62657.8|352
1627928400000|2021-08-02 18:20:00|62675|62660|62676.5|62661.5|62678.4|62663|62672.8|62656.1|450
1627928700000|2021-08-02 18:25:00|62676.4|62661.4|62676.9|62661.9|62681.5|62664.3|62674.9|62657.6|474
1627929000000|2021-08-02 18:30:00|62676.8|62661.8|62658.8|62643.8|62681.2|62665.1|62657.6|62641.4|537
1627929300000|2021-08-02 18:35:00|62658.7|62643.7|62662.1|62647.1|62663.8|62647.2|62656.9|62641.9|449
1627929600000|2021-08-02 18:40:00|62662|62647|62667.1|62652.1|62669.5|62653.4|62661.7|62646.6|531
1627929900000|2021-08-02 18:45:00|62667|62652|62670.1|62655.1|62672.2|62655.4|62664.2|62646.5|488
1627930200000|2021-08-02 18:50:00|62670|62655|62662.3|62647.3|62672.1|62655.4|62662.2|62644.7|454
1627930500000|2021-08-02 18:55:00|62662.4|62647.4|62655|62640|62663.4|62648.4|62655|62640|476
1627930800000|2021-08-02 19:00:00|62657.5|62637.5|62657.8|62642.8|62663|62645.9|62654|62636.5|572
1627931100000|2021-08-02 19:05:00|62657.5|62642.5|62657.8|62642.8|62661.3|62646|62647.7|62631.6|513
1627931400000|2021-08-02 19:10:00|62658|62643|62668.9|62653.9|62669.8|62654.4|62655.5|62640.5|540
1627931700000|2021-08-02 19:15:00|62668.2|62653.2|62668.1|62653.1|62671.3|62654.3|62660.2|62645.2|511
1627932000000|2021-08-02 19:20:00|62667.8|62652.8|62671.6|62656.6|62674.8|62659.8|62667.6|62652.6|510
1627932300000|2021-08-02 19:25:00|62671.5|62656.5|62675.3|62660.3|62680.1|62662.4|62670.2|62655.2|452
1627932600000|2021-08-02 19:30:00|62675|62660|62677.6|62662.6|62680.6|62663.8|62671.9|62656.9|549
1627932900000|2021-08-02 19:35:00|62677.2|62662.2|62682.6|62667.6|62686|62668.7|62675.9|62660.9|624
1627933200000|2021-08-02 19:40:00|62682|62667|62680.1|62665.1|62684.3|62668|62678|62663|548
1627933500000|2021-08-02 19:45:00|62680.4|62665.4|62683.9|62668.9|62686.7|62669.5|62678.7|62660.9|354
1627933800000|2021-08-02 19:50:00|62684|62669|62691.8|62676.8|62694.5|62679.5|62683.6|62668.6|603
1627934100000|2021-08-02 19:55:00|62690.6|62675.6|62670.6|62655.6|62690.8|62675.8|62669.2|62654.2|736
1627934400000|2021-08-02 20:00:00|62669.5|62654.5|62670.9|62650.9|62681.4|62664|62665.4|62647.6|556
1627934700000|2021-08-02 20:05:00|62671|62651|62673.5|62653.5|62675.9|62656.5|62669.8|62650.9|323
1627935000000|2021-08-02 20:10:00|62673.4|62653.4|62672.9|62652.9|62674.4|62654.4|62669.4|62649.4|286
1627935300000|2021-08-02 20:15:00|62671.9|62651.9|62673.6|62653.6|62673.9|62653.9|62670|62650|280
1627935600000|2021-08-02 20:20:00|62673.9|62653.9|62682.4|62662.4|62683.1|62664.8|62669.6|62651.8|315
1627935900000|2021-08-02 20:25:00|62682.3|62662.3|62668.2|62648.2|62684|62666|62667.4|62647.9|329
1627936200000|2021-08-02 20:30:00|62668.3|62648.3|62675.5|62655.5|62676.1|62656.1|62667.8|62647.8|248
1627936500000|2021-08-02 20:35:00|62675|62655|62675.6|62655.6|62677.8|62657.8|62674.4|62654.4|130
1627936800000|2021-08-02 20:40:00|62675.5|62655.5|62668.2|62648.2|62675.5|62655.5|62667.3|62647.3|237
1627937100000|2021-08-02 20:45:00|62668.3|62648.3|62665.1|62645.1|62669.2|62649.2|62665.1|62645.1|219
1627937400000|2021-08-02 20:50:00|62665.2|62645.2|62668.2|62648.2|62670.4|62650.4|62662.3|62642.3|305
1627937700000|2021-08-02 20:55:00|62668.5|62648.5|62676|62653.7|62677.9|62654.8|62666.7|62646.7|254
1627938000000|2021-08-02 21:00:00|62676.7|62653.2|62677|62650.1|62690.1|62655.9|62673.7|62641.4|61
1627938300000|2021-08-02 21:05:00|62692.4|62654.8|62695.5|62637.1|62707.4|62656.8|62678.4|62624.2|122
1627938600000|2021-08-02 21:10:00|62698.3|62632.7|62680|62622.5|62710.7|62655.7|62680|62622.5|144
1627938900000|2021-08-02 21:15:00|62698.9|62622|62693.1|62616.2|62708.7|62645.8|62680|62600.1|118
1627939200000|2021-08-02 21:20:00|62692.2|62617.5|62687.5|62628.6|62700.8|62637.5|62673.7|62596.3|140
1627939500000|2021-08-02 21:25:00|62684.9|62626|62671.2|62626.9|62689.4|62631|62669.2|62609.2|174
1627939800000|2021-08-02 21:30:00|62670.7|62626.5|62669.6|62629.1|62690.8|62641.4|62668.7|62610.4|183
1627940100000|2021-08-02 21:35:00|62669.7|62628.9|62673.5|62630.8|62683.4|62636.3|62661.5|62611.9|173
1627940400000|2021-08-02 21:40:00|62671|62628.4|62672.9|62635.4|62688.2|62642.7|62661.7|62619|322
1627940700000|2021-08-02 21:45:00|62672.1|62630.5|62669.4|62636.8|62693.7|62641.7|62663.9|62616.4|457
1627941000000|2021-08-02 21:50:00|62669.6|62635.8|62670.1|62634.8|62681.8|62640.4|62666.5|62626.5|466
1627941300000|2021-08-02 21:55:00|62671.1|62634|62677.7|62632.7|62687.3|62640.3|62664.5|62628.8|326
1627941600000|2021-08-02 22:00:00|62677.9|62633|62668.4|62648.4|62680.4|62651.8|62664.7|62633|317
1627941900000|2021-08-02 22:05:00|62668|62648|62656.2|62636.2|62669.6|62649.6|62655.2|62635.2|214
1627942200000|2021-08-02 22:10:00|62657.9|62637.9|62658.1|62638.1|62661.1|62641.1|62654.6|62634.6|233
1627942500000|2021-08-02 22:15:00|62658|62638|62659.3|62639.3|62660.7|62640.7|62656.2|62636.2|263
1627942800000|2021-08-02 22:20:00|62659.2|62639.2|62660.7|62640.7|62662.2|62642.2|62656.7|62636.7|213
1627943100000|2021-08-02 22:25:00|62661.3|62641.3|62656.8|62636.8|62662.2|62642.2|62654.4|62634.4|152
1627943400000|2021-08-02 22:30:00|62656.7|62636.7|62653.4|62633.4|62657|62637|62653.1|62633.1|172
1627943700000|2021-08-02 22:35:00|62654.3|62634.3|62653.8|62633.8|62655.5|62635.5|62651.7|62631.7|159
1627944000000|2021-08-02 22:40:00|62652.9|62632.9|62652.6|62632.6|62656.1|62636.1|62646.6|62629.3|216
1627944300000|2021-08-02 22:45:00|62653|62633|62648.5|62628.5|62653.7|62633.7|62644.2|62624.2|233
1627944600000|2021-08-02 22:50:00|62648.9|62628.9|62650.5|62630.5|62652.6|62632.6|62648.2|62628.2|174
1627944900000|2021-08-02 22:55:00|62650.3|62630.3|62657|62637|62657.6|62639.3|62649.7|62629.7|232
1627945200000|2021-08-02 23:00:00|62657.3|62637.3|62659.4|62639.4|62661.9|62644|62653.2|62635.5|225
1627945500000|2021-08-02 23:05:00|62660.2|62640.2|62658.4|62638.4|62661.3|62641.3|62653|62635.1|239
1627945800000|2021-08-02 23:10:00|62658.3|62638.3|62660|62640|62663.2|62643.3|62654|62637|231
1627946100000|2021-08-02 23:15:00|62659.7|62639.7|62664|62644|62665.1|62645.1|62658.8|62638.8|278
1627946400000|2021-08-02 23:20:00|62663.3|62643.3|62655.3|62635.3|62665.4|62645.4|62655.1|62635.1|281
1627946700000|2021-08-02 23:25:00|62655.2|62635.2|62659.3|62639.3|62660.1|62640.1|62652.8|62632.8|282
1627947000000|2021-08-02 23:30:00|62659.2|62639.2|62659.4|62639.4|62662.7|62642.7|62656.2|62638.5|216
1627947300000|2021-08-02 23:35:00|62659.7|62639.7|62658.4|62638.4|62662.2|62642.2|62658.2|62638.2|212
1627947600000|2021-08-02 23:40:00|62658.6|62638.6|62663.3|62643.3|62664.8|62645.8|62658.2|62638.4|287
1627947900000|2021-08-02 23:45:00|62663.4|62643.4|62661.5|62646.5|62665|62646.6|62659.9|62639.9|260
1627948200000|2021-08-02 23:50:00|62661.3|62646.3|62652.4|62632.4|62661.6|62646.3|62649.5|62629.5|275
1627948500000|2021-08-02 23:55:00|62652.5|62632.5|62655.3|62635.3|62662.6|62642.6|62652.5|62632.5|266
1627948800000|2021-08-03 00:00:00|62655|62635|62657.3|62637.3|62658.3|62638.3|62647.3|62628.5|420
1627949100000|2021-08-03 00:05:00|62657.2|62637.2|62661.4|62641.4|62663.4|62646.2|62655.5|62635.5|359
1627949400000|2021-08-03 00:10:00|62661.6|62641.6|62646.3|62626.3|62662.2|62644.1|62644|62624.6|436
1627949700000|2021-08-03 00:15:00|62645.7|62625.7|62634.6|62614.6|62647.6|62627.6|62633.2|62614.6|429
1627950000000|2021-08-03 00:20:00|62634.7|62614.7|62639.8|62619.8|62643.1|62624.4|62629.7|62611.1|471
1627950300000|2021-08-03 00:25:00|62639.4|62619.4|62645.3|62625.3|62647|62628.9|62632.7|62614.1|463
1627950600000|2021-08-03 00:30:00|62645.4|62625.4|62658.5|62638.5|62662.3|62642.7|62642.9|62623.5|497
1627950900000|2021-08-03 00:35:00|62658.6|62638.6|62661|62641|62661.5|62643.3|62647.9|62630.5|504
1627951200000|2021-08-03 00:40:00|62661.1|62641.1|62661|62641|62663.6|62644.2|62656.7|62638.1|374
1627951500000|2021-08-03 00:45:00|62661.2|62641.2|62663.1|62643.1|62663.7|62644.9|62655.8|62637.4|377
1627951800000|2021-08-03 00:50:00|62661.4|62641.4|62667.2|62647.2|62670.1|62650.1|62657.3|62639.3|453
1627952100000|2021-08-03 00:55:00|62667.3|62647.3|62664.4|62649.4|62674.6|62657.3|62664.4|62647|582
1627952400000|2021-08-03 01:00:00|62667.2|62647.2|62672.3|62652.3|62673.2|62656|62659.3|62641.7|646
1627952700000|2021-08-03 01:05:00|62672.4|62652.4|62668.3|62648.3|62678.6|62658.6|62663.1|62645.6|667
1627953000000|2021-08-03 01:10:00|62668.4|62648.4|62674.8|62654.8|62677.4|62657.4|62666.9|62646.9|484
1627953300000|2021-08-03 01:15:00|62675.2|62655.2|62677.5|62657.5|62682.2|62662.2|62668.7|62650.7|639
1627953600000|2021-08-03 01:20:00|62677.4|62657.4|62678.9|62658.9|62681.2|62661.6|62670.5|62652.8|586
1627953900000|2021-08-03 01:25:00|62679.1|62659.1|62675.8|62655.8|62679.6|62662.5|62672.5|62652.8|512
1627954200000|2021-08-03 01:30:00|62676|62656|62679.7|62659.7|62687.9|62669.8|62672.7|62654.8|574
1627954500000|2021-08-03 01:35:00|62678.8|62658.8|62672.1|62652.1|62680.9|62660.9|62670.3|62651.1|553
1627954800000|2021-08-03 01:40:00|62672|62652|62679.1|62659.1|62679.1|62659.1|62672|62652|576
1627955100000|2021-08-03 01:45:00|62679.2|62659.2|62662.9|62642.9|62680.1|62662.5|62659.3|62639.3|570
1627955400000|2021-08-03 01:50:00|62662.8|62642.8|62657.7|62637.7|62667.7|62647.7|62654.2|62636.5|670
1627955700000|2021-08-03 01:55:00|62658.3|62638.3|62652.1|62632.1|62658.6|62638.6|62642.5|62624|610
1627956000000|2021-08-03 02:00:00|62651.6|62631.6|62650.7|62630.7|62656.8|62638|62649.6|62629.6|663
1627956300000|2021-08-03 02:05:00|62650.8|62630.8|62642.9|62622.9|62652.9|62632.9|62642.3|62622.3|617
1627956600000|2021-08-03 02:10:00|62643|62623|62646.2|62626.2|62649.6|62629.6|62640.6|62620.6|650
1627956900000|2021-08-03 02:15:00|62646.3|62626.3|62660.1|62640.1|62662|62642|62642.9|62624.6|575
1627957200000|2021-08-03 02:20:00|62660.2|62640.2|62655.4|62635.4|62661|62641|62648.2|62631.3|545
1627957500000|2021-08-03 02:25:00|62655.5|62635.5|62652.5|62632.5|62657.3|62637.3|62647|62628.6|532
1627957800000|2021-08-03 02:30:00|62652.3|62632.3|62647.5|62627.5|62658.4|62638.4|62647.1|62627.1|505
1627958100000|2021-08-03 02:35:00|62646.9|62626.9|62655.8|62635.8|62655.8|62635.8|62645.6|62625.6|613
1627958400000|2021-08-03 02:40:00|62655.7|62635.7|62662.9|62642.9|62664.3|62645.2|62654.6|62634.6|508
1627958700000|2021-08-03 02:45:00|62662.7|62642.7|62669.3|62649.3|62669.4|62649.4|62659.7|62640.7|527
1627959000000|2021-08-03 02:50:00|62669.4|62649.4|62668.4|62648.4|62671.5|62651.5|62663.5|62643.5|465
1627959300000|2021-08-03 02:55:00|62668.3|62648.3|62673.4|62653.4|62675.7|62657|62664.7|62647|491
1627959600000|2021-08-03 03:00:00|62673.1|62653.1|62664.8|62644.8|62675.8|62657.9|62663.1|62644.8|559
1627959900000|2021-08-03 03:05:00|62664.9|62644.9|62657.4|62637.4|62667.5|62648.1|62654.5|62637.1|582
1627960200000|2021-08-03 03:10:00|62657.3|62637.3|62648|62628|62658.2|62638.2|62644.2|62626.7|589
1627960500000|2021-08-03 03:15:00|62647.8|62627.8|62656.4|62636.4|62657.5|62639.3|62646.5|62627.7|521
1627960800000|2021-08-03 03:20:00|62656|62636|62659.2|62639.2|62664.9|62646.6|62652.2|62632.2|507
1627961100000|2021-08-03 03:25:00|62658.9|62638.9|62668.4|62648.4|62668.9|62649.8|62652.6|62635.7|479
1627961400000|2021-08-03 03:30:00|62668.2|62648.2|62668.1|62648.1|62671.9|62653.2|62662.8|62643.3|557
1627961700000|2021-08-03 03:35:00|62668.2|62648.2|62671.5|62651.5|62674.4|62656.6|62666.1|62646.5|449
1627962000000|2021-08-03 03:40:00|62671.4|62651.4|62666|62646|62672.4|62654.7|62661.4|62643.9|426
1627962300000|2021-08-03 03:45:00|62663.2|62648.2|62655.7|62635.7|62667.1|62648.9|62652.9|62634.8|415
1627962600000|2021-08-03 03:50:00|62656.2|62636.2|62651.8|62631.8|62656.4|62636.4|62650.6|62631.7|326
1627962900000|2021-08-03 03:55:00|62652.6|62632.6|62652.4|62632.4|62655.8|62636.2|62650.2|62630.6|470
1627963200000|2021-08-03 04:00:00|62652|62632|62651.5|62631.5|62653.4|62633.9|62648.1|62630|395
1627963500000|2021-08-03 04:05:00|62651.3|62631.3|62647.3|62627.3|62652.4|62633.8|62643.2|62625.2|451
1627963800000|2021-08-03 04:10:00|62647|62627|62647.8|62627.8|62653.8|62633.8|62645|62626.9|437
1627964100000|2021-08-03 04:15:00|62647.7|62627.7|62641.7|62621.7|62650.5|62631.2|62638.4|62618.4|517
1627964400000|2021-08-03 04:20:00|62642.1|62622.1|62637.6|62617.6|62644.4|62626.7|62635.7|62615.7|502
1627964700000|2021-08-03 04:25:00|62637.5|62617.5|62638.2|62618.2|62642.8|62622.8|62635.3|62615.3|474
1627965000000|2021-08-03 04:30:00|62638.6|62618.6|62629.3|62609.3|62641.9|62621.9|62616.7|62596.7|912
1627965300000|2021-08-03 04:35:00|62628.9|62608.9|62615.6|62595.6|62630.9|62610.9|62611.5|62591.5|799
1627965600000|2021-08-03 04:40:00|62615.4|62595.4|62630.5|62610.5|62632|62613.3|62608.5|62591.3|729
1627965900000|2021-08-03 04:45:00|62630.2|62610.2|62635|62615|62636.5|62617.7|62619.9|62602.1|689
1627966200000|2021-08-03 04:50:00|62635.3|62615.3|62635.1|62620.1|62641|62623|62630.1|62612.7|580
1627966500000|2021-08-03 04:55:00|62637.4|62617.4|62623.2|62603.2|62637.6|62617.6|62621.2|62601.2|533
1627966800000|2021-08-03 05:00:00|62623.3|62603.3|62619|62599|62623.3|62604.7|62614|62595.6|604
1627967100000|2021-08-03 05:05:00|62618.6|62598.6|62625|62605|62626.6|62607.9|62616.8|62598.6|578
1627967400000|2021-08-03 05:10:00|62624.9|62604.9|62633.7|62613.7|62635.5|62615.5|62624.5|62604.5|556
1627967700000|2021-08-03 05:15:00|62633.9|62613.9|62638.4|62618.4|62640.3|62621.1|62628.4|62608.4|660
1627968000000|2021-08-03 05:20:00|62638.3|62618.3|62636.1|62616.1|62640.1|62620.1|62628.3|62608.3|569
1627968300000|2021-08-03 05:25:00|62636|62616|62640.8|62620.8|62644.5|62624.5|62631.2|62613.4|491
1627968600000|2021-08-03 05:30:00|62641.2|62621.2|62640.4|62620.4|62643.2|62623.2|62634.1|62614.1|571
1627968900000|2021-08-03 05:35:00|62640.6|62620.6|62638.7|62618.7|62642.8|62622.8|62636.7|62617.4|775
1627969200000|2021-08-03 05:40:00|62638.8|62618.8|62649.7|62629.7|62651.2|62631.2|62638.6|62618.6|540
1627969500000|2021-08-03 05:45:00|62649.8|62629.8|62652.1|62632.1|62653.5|62634.7|62646.9|62626.9|427
1627969800000|2021-08-03 05:50:00|62652|62632|62660.6|62640.6|62663.1|62645.1|62649|62631.4|571
1627970100000|2021-08-03 05:55:00|62660.5|62640.5|62650.9|62630.9|62663.7|62646|62650.6|62630.6|600
1627970400000|2021-08-03 06:00:00|62649.9|62629.9|62646.1|62631.1|62655|62635|62637.6|62617.6|620
1627970700000|2021-08-03 06:05:00|62646.5|62631.5|62634.7|62619.7|62657|62639|62629.5|62614.5|731
1627971000000|2021-08-03 06:10:00|62637.1|62617.1|62649.3|62629.3|62649.9|62633.2|62626.6|62608.6|761
1627971300000|2021-08-03 06:15:00|62649.9|62629.9|62657.7|62637.7|62658.4|62641.4|62635|62617.2|778
1627971600000|2021-08-03 06:20:00|62655.9|62640.9|62659.9|62639.9|62667.4|62648.8|62640.9|62622.1|788
1627971900000|2021-08-03 06:25:00|62660.1|62640.1|62645.7|62625.7|62662.6|62645.1|62640.3|62623.2|652
1627972200000|2021-08-03 06:30:00|62646|62626|62655.1|62640.1|62667.8|62651.2|62643.3|62626|708
1627972500000|2021-08-03 06:35:00|62654.9|62639.9|62654|62639|62660.2|62645.2|62646.4|62631.4|653
1627972800000|2021-08-03 06:40:00|62654.1|62639.1|62656.8|62641.8|62664.7|62649.7|62643.7|62628.7|673
1627973100000|2021-08-03 06:45:00|62656.7|62641.7|62659.1|62644.1|62662.5|62647.5|62651.5|62636.5|666
1627973400000|2021-08-03 06:50:00|62659.3|62644.3|62663.9|62648.9|62669.5|62654.5|62655.7|62640.7|672
1627973700000|2021-08-03 06:55:00|62664.2|62649.2|62660.2|62645.2|62666|62651|62647.8|62632.8|696
1627974000000|2021-08-03 07:00:00|62660.1|62645.1|62644.6|62629.6|62661|62646|62633.6|62618.6|854
1627974300000|2021-08-03 07:05:00|62644.5|62629.5|62646|62631|62647.6|62632.6|62636.3|62621.3|779
1627974600000|2021-08-03 07:10:00|62646.3|62631.3|62658.4|62643.4|62658.8|62643.8|62640.9|62625.9|752
1627974900000|2021-08-03 07:15:00|62658.5|62643.5|62646.2|62631.2|62659.7|62644.7|62638.9|62623.9|754
1627975200000|2021-08-03 07:20:00|62646.1|62631.1|62624.8|62609.8|62654.6|62639.6|62622|62607|780
1627975500000|2021-08-03 07:25:00|62624.9|62609.9|62630.6|62615.6|62631|62616|62608.1|62593.1|815
1627975800000|2021-08-03 07:30:00|62630.8|62615.8|62623.5|62608.5|62639.2|62624.2|62616.8|62601.8|808
1627976100000|2021-08-03 07:35:00|62623.3|62608.3|62620.4|62605.4|62628.8|62613.8|62609.3|62594.3|856
1627976400000|2021-08-03 07:40:00|62620.3|62605.3|62610.1|62595.1|62626|62611|62609.1|62594.1|719
1627976700000|2021-08-03 07:45:00|62610|62595|62608.6|62593.6|62619.9|62604.9|62607.2|62592.2|778
1627977000000|2021-08-03 07:50:00|62604.7|62589.7|62621|62606|62621.6|62606.6|62601.3|62586.3|717
1627977300000|2021-08-03 07:55:00|62621.2|62606.2|62631.4|62616.4|62641.3|62626.3|62612.7|62597.7|739
1627977600000|2021-08-03 08:00:00|62631.1|62616.1|62632.3|62617.3|62644.2|62629.2|62625.4|62610.4|715
1627977900000|2021-08-03 08:05:00|62632.1|62617.1|62637.1|62622.1|62642.5|62627.5|62625|62610|646
1627978200000|2021-08-03 08:10:00|62636.6|62621.6|62648.5|62633.5|62654.5|62639.5|62634.8|62619.8|706
1627978500000|2021-08-03 08:15:00|62648.6|62633.6|62633.1|62618.1|62650.6|62635.6|62627.7|62612.7|624
1627978800000|2021-08-03 08:20:00|62630.1|62615.1|62628.6|62613.6|62649.5|62634.5|62626.5|62611.5|659
1627979100000|2021-08-03 08:25:00|62628.2|62613.2|62627.9|62612.9|62632.2|62617.2|62623.2|62608.2|679
1627979400000|2021-08-03 08:30:00|62627.8|62612.8|62606.9|62591.9|62629.2|62614.2|62605.9|62590.9|730
1627979700000|2021-08-03 08:35:00|62606.6|62591.6|62597.9|62582.9|62607.4|62592.4|62593.1|62578.1|694
1627980000000|2021-08-03 08:40:00|62597.7|62582.7|62605.5|62590.5|62613.6|62598.6|62593.5|62578.5|693
1627980300000|2021-08-03 08:45:00|62605.2|62590.2|62614.7|62599.7|62614.7|62599.7|62596.3|62581.3|725
1627980600000|2021-08-03 08:50:00|62614.4|62599.4|62611.8|62596.8|62620.1|62605.1|62608.7|62593.7|729
1627980900000|2021-08-03 08:55:00|62611.9|62596.9|62601|62586|62614.9|62599.9|62595.8|62580.8|672
1627981200000|2021-08-03 09:00:00|62601.8|62586.8|62600.4|62585.4|62613.3|62598.3|62597.8|62582.8|710
1627981500000|2021-08-03 09:05:00|62599.9|62584.9|62608|62593|62611.3|62596.3|62599.1|62584.1|526
1627981800000|2021-08-03 09:10:00|62608.3|62593.3|62610.1|62595.1|62615.1|62600.1|62603.9|62588.9|582
1627982100000|2021-08-03 09:15:00|62610.3|62595.3|62609.1|62594.1|62614.2|62599.2|62604.8|62589.8|587
1627982400000|2021-08-03 09:20:00|62609.3|62594.3|62616.8|62601.8|62620.7|62605.7|62597.5|62582.5|535
1627982700000|2021-08-03 09:25:00|62616.2|62601.2|62611.8|62596.8|62621.7|62606.7|62609.9|62594.9|506
1627983000000|2021-08-03 09:30:00|62611.9|62596.9|62622.9|62607.9|62628.2|62613.2|62609.6|62594.6|573
1627983300000|2021-08-03 09:35:00|62623.2|62608.2|62610.5|62595.5|62625|62610|62607.3|62592.3|539
1627983600000|2021-08-03 09:40:00|62610.6|62595.6|62613.3|62598.3|62624.6|62609.6|62610.3|62595.3|567
1627983900000|2021-08-03 09:45:00|62613.2|62598.2|62610.7|62595.7|62623|62608|62609.3|62594.3|570
1627984200000|2021-08-03 09:50:00|62611|62596|62599|62584|62615.4|62598.5|62597.2|62582.2|587
1627984500000|2021-08-03 09:55:00|62598.5|62583.5|62597.7|62582.7|62608.2|62593.2|62586.6|62569.6|652
1627984800000|2021-08-03 10:00:00|62597.4|62582.4|62608.5|62593.5|62615|62600|62594.1|62579.1|611
1627985100000|2021-08-03 10:05:00|62608.4|62593.4|62602.1|62587.1|62614|62599|62600.6|62585.5|555
1627985400000|2021-08-03 10:10:00|62601.9|62586.9|62588.5|62573.5|62605.8|62590.8|62586.9|62571.9|657
1627985700000|2021-08-03 10:15:00|62587|62572|62583.8|62568.8|62596.8|62581.8|62580.3|62565.3|604
1627986000000|2021-08-03 10:20:00|62583.4|62568.4|62582.9|62567.9|62586.7|62571.7|62576.9|62561.9|575
1627986300000|2021-08-03 10:25:00|62583|62568|62577|62562|62587.8|62572.8|62571.9|62556.9|597
1627986600000|2021-08-03 10:30:00|62577.1|62562.1|62579.2|62564.2|62581.4|62566.4|62573.7|62558.7|468
1627986900000|2021-08-03 10:35:00|62579.3|62564.3|62594|62579|62594.6|62579.6|62574.9|62557.5|541
1627987200000|2021-08-03 10:40:00|62594.2|62579.2|62572.3|62557.3|62594.2|62579.2|62571.8|62556.8|530
1627987500000|2021-08-03 10:45:00|62572.2|62557.2|62568.8|62553.8|62575.5|62560.5|62558.9|62543.9|673
1627987800000|2021-08-03 10:50:00|62568.3|62553.3|62590.3|62575.3|62590.9|62575.9|62567.7|62552.7|661
1627988100000|2021-08-03 10:55:00|62590.6|62575.6|62581|62566|62591.3|62576.3|62580.1|62565.1|637
1627988400000|2021-08-03 11:00:00|62581.7|62566.7|62584|62569|62596.9|62581.9|62579.2|62564.2|696
1627988700000|2021-08-03 11:05:00|62582.1|62567.1|62578.2|62563.2|62589.3|62574.3|62576.3|62561.3|643
1627989000000|2021-08-03 11:10:00|62578.1|62563.1|62571.8|62556.8|62587.7|62572.7|62571.7|62556.7|600
1627989300000|2021-08-03 11:15:00|62571.7|62556.7|62567.7|62552.7|62577|62562|62567.7|62552.7|544
1627989600000|2021-08-03 11:20:00|62565.5|62550.5|62549.3|62534.3|62567|62552|62547.7|62532.7|577
1627989900000|2021-08-03 11:25:00|62549.4|62534.4|62550.8|62535.8|62552.6|62537.6|62542.5|62527.5|529
1627990200000|2021-08-03 11:30:00|62549.8|62534.8|62560.9|62545.9|62560.9|62545.9|62549.3|62534.3|537
1627990500000|2021-08-03 11:35:00|62561.3|62546.3|62572.1|62557.1|62573.2|62558.2|62557.5|62542.5|570
1627990800000|2021-08-03 11:40:00|62572|62557|62586|62571|62586.2|62571.2|62569.4|62554.4|547
1627991100000|2021-08-03 11:45:00|62586.1|62571.1|62578.8|62563.8|62587.8|62572.8|62577.8|62562.8|579
1627991400000|2021-08-03 11:50:00|62578.9|62563.9|62557.2|62542.2|62578.9|62563.9|62554.6|62539.6|624
1627991700000|2021-08-03 11:55:00|62557.3|62542.3|62549.8|62534.8|62563.8|62546.9|62545.8|62530.3|836
1627992000000|2021-08-03 12:00:00|62550|62535|62576.9|62561.9|62578.5|62563.1|62549.2|62534.2|732
1627992300000|2021-08-03 12:05:00|62574.8|62559.8|62581.3|62566.3|62588.1|62573.1|62572.1|62557.1|753
1627992600000|2021-08-03 12:10:00|62581.4|62566.4|62589|62574|62593.2|62578.2|62576.7|62561.7|810
1627992900000|2021-08-03 12:15:00|62589.8|62574.8|62587.5|62572.5|62592.6|62577.6|62580.1|62565.1|781
1627993200000|2021-08-03 12:20:00|62587.7|62572.7|62596.2|62581.2|62600.4|62585.4|62585.9|62570.9|894
1627993500000|2021-08-03 12:25:00|62596.9|62581.9|62601.9|62586.9|62609|62594|62594.1|62579.1|832
1627993800000|2021-08-03 12:30:00|62601.8|62586.8|62585.2|62570.2|62602.2|62587.2|62582.5|62567.5|755
1627994100000|2021-08-03 12:35:00|62585.3|62570.3|62603.5|62588.5|62607.8|62592.8|62583.6|62568.6|701
1627994400000|2021-08-03 12:40:00|62603.4|62588.4|62601.4|62586.4|62605.2|62590.2|62593.1|62578.1|699
1627994700000|2021-08-03 12:45:00|62601.1|62586.1|62591.2|62576.2|62602.2|62587.2|62575.3|62560.3|741
1627995000000|2021-08-03 12:50:00|62591.4|62576.4|62578.1|62563.1|62595.7|62580.7|62575.7|62560.7|802
1627995300000|2021-08-03 12:55:00|62578.2|62563.2|62581.4|62566.4|62591.8|62576.8|62577|62562|761
1627995600000|2021-08-03 13:00:00|62578.5|62563.5|62587.7|62572.7|62602.4|62587.4|62572.7|62557.7|834
1627995900000|2021-08-03 13:05:00|62587.9|62572.9|62595.7|62580.7|62605.4|62590.4|62578.4|62563.4|792
1627996200000|2021-08-03 13:10:00|62596.6|62581.6|62621.3|62606.3|62627.1|62612.1|62590.3|62575.3|767
1627996500000|2021-08-03 13:15:00|62621.2|62606.2|62633.8|62618.8|62639.1|62624.1|62616.1|62601.1|806
1627996800000|2021-08-03 13:20:00|62634|62619|62625.4|62610.4|62639.8|62624.8|62614.4|62599.4|792
1627997100000|2021-08-03 13:25:00|62626.7|62611.7|62639.7|62624.7|62643.2|62628.2|62620.5|62605.5|769
1627997400000|2021-08-03 13:30:00|62639.2|62624.2|62638.7|62623.7|62650.3|62635.3|62631.4|62616.4|934
1627997700000|2021-08-03 13:35:00|62638|62623|62673.9|62658.9|62684.1|62667.1|62638|62623|948
1627998000000|2021-08-03 13:40:00|62675.5|62660.5|62664.9|62649.9|62680.6|62665.6|62651.4|62636.4|941
1627998300000|2021-08-03 13:45:00|62664.6|62649.6|62710.4|62695.4|62712.5|62697.4|62662.9|62647.9|971
1627998600000|2021-08-03 13:50:00|62711|62696|62695|62680|62711.7|62696.7|62692|62675.1|963
1627998900000|2021-08-03 13:55:00|62695.7|62680.7|62672.3|62652.3|62702.7|62685.7|62668.8|62650.1|933
1627999200000|2021-08-03 14:00:00|62672.2|62652.2|62672.8|62657.8|62691.4|62675.6|62667.6|62651.8|980
1627999500000|2021-08-03 14:05:00|62672.7|62657.7|62670.2|62655.2|62688.3|62673.3|62666.5|62651.5|900
1627999800000|2021-08-03 14:10:00|62670.3|62655.3|62643.8|62628.8|62681.3|62666.3|62638.3|62623.3|936
1628000100000|2021-08-03 14:15:00|62643.9|62628.9|62654.7|62639.7|62666.8|62651.8|62643.9|62628.9|901
1628000400000|2021-08-03 14:20:00|62655.3|62640.3|62676.3|62661.3|62694.7|62679.7|62649.6|62634.6|869
1628000700000|2021-08-03 14:25:00|62675.9|62660.9|62686.9|62671.9|62708.3|62693.3|62675.9|62660.9|839
1628001000000|2021-08-03 14:30:00|62687.2|62672.2|62709.9|62694.9|62714.4|62699.4|62686.8|62671.8|879
1628001300000|2021-08-03 14:35:00|62708.7|62693.7|62694.5|62679.5|62709.3|62694.3|62691.1|62676.1|919
1628001600000|2021-08-03 14:40:00|62694.9|62679.9|62689.1|62674.1|62704.6|62689.6|62687.2|62672.2|846
1628001900000|2021-08-03 14:45:00|62689.3|62674.3|62674|62659|62691.2|62676.2|62673.5|62658.5|813
1628002200000|2021-08-03 14:50:00|62673.9|62658.9|62714.1|62699.1|62717.7|62702.7|62670.1|62655.1|904
1628002500000|2021-08-03 14:55:00|62714.3|62699.3|62727.1|62712.1|62732.2|62717.2|62706.1|62691.1|935
1628002800000|2021-08-03 15:00:00|62727.7|62712.7|62715.4|62700.4|62728.9|62713.9|62701.9|62686.9|797
1628003100000|2021-08-03 15:05:00|62715.3|62700.3|62724.2|62709.2|62729.9|62714.9|62710.4|62695.4|800
1628003400000|2021-08-03 15:10:00|62727|62712|62729.4|62714.4|62729.8|62714.8|62720.2|62705.2|744
1628003700000|2021-08-03 15:15:00|62729.2|62714.2|62742.5|62727.5|62743.5|62728.5|62724.9|62709.9|755
1628004000000|2021-08-03 15:20:00|62742.4|62727.4|62747.5|62732.5|62755.1|62740.1|62735.4|62720.4|762
1628004300000|2021-08-03 15:25:00|62747.7|62732.7|62742.8|62727.8|62748|62733|62735.1|62719.2|738
1628004600000|2021-08-03 15:30:00|62742.6|62727.6|62731.2|62716.2|62746|62728.8|62727.5|62709|810
1628004900000|2021-08-03 15:35:00|62731.3|62716.3|62721.5|62706.5|62734|62718.9|62717.5|62699.2|652
1628005200000|2021-08-03 15:40:00|62721.6|62706.6|62706.8|62691.8|62724.6|62709.6|62703|62685.7|719
1628005500000|2021-08-03 15:45:00|62706.9|62691.9|62717.2|62702.2|62726.5|62709.1|62702.4|62686.1|756
1628005800000|2021-08-03 15:50:00|62716.2|62701.2|62716.9|62696.9|62725.6|62710.2|62707.9|62692.9|663
1628006100000|2021-08-03 15:55:00|62716.7|62696.7|62725.2|62710.2|62730.4|62714.8|62705.7|62688.4|677
1628006400000|2021-08-03 16:00:00|62725|62710|62696.1|62676.1|62731.6|62712.2|62694|62674.8|700
1628006700000|2021-08-03 16:05:00|62695.9|62675.9|62684.9|62664.9|62702.9|62683.9|62684.8|62664.8|654
1628007000000|2021-08-03 16:10:00|62684.5|62664.5|62679.6|62664.6|62687.5|62669.7|62679.4|62661.8|581
1628007300000|2021-08-03 16:15:00|62680.4|62665.4|62678|62663|62685.3|62669.3|62669.8|62653|703
1628007600000|2021-08-03 16:20:00|62677.6|62662.6|62691|62676|62693.1|62678.1|62675.3|62660.3|741
1628007900000|2021-08-03 16:25:00|62691.1|62676.1|62680.6|62665.6|62691.1|62676.1|62680.3|62665.3|627
1628008200000|2021-08-03 16:30:00|62680.5|62665.5|62680.8|62665.8|62686.2|62670.1|62672.6|62657.6|572
1628008500000|2021-08-03 16:35:00|62681.2|62666.2|62681.2|62666.2|62683.9|62667.7|62675.8|62660.8|548
1628008800000|2021-08-03 16:40:00|62681.1|62666.1|62689.9|62674.9|62693.3|62678.3|62680.5|62662.9|474
1628009100000|2021-08-03 16:45:00|62689.8|62674.8|62694.6|62679.6|62698.5|62683.5|62686.5|62671.5|500
1628009400000|2021-08-03 16:50:00|62694.5|62679.5|62685.8|62670.8|62698.4|62680.6|62684|62669|510
1628009700000|2021-08-03 16:55:00|62686.2|62671.2|62672.3|62657.3|62686.3|62671.3|62669.7|62654.7|575
1628010000000|2021-08-03 17:00:00|62672.2|62657.2|62670.2|62655.2|62672.2|62657.2|62664.4|62649.4|442
1628010300000|2021-08-03 17:05:00|62670.3|62655.3|62680.4|62665.4|62680.6|62665.6|62669.9|62654.9|429
1628010600000|2021-08-03 17:10:00|62680.3|62665.3|62680.5|62665.5|62683.8|62668.8|62678.4|62663.4|476
1628010900000|2021-08-03 17:15:00|62680.7|62665.7|62691|62676|62695|62680|62680.2|62665.2|490
1628011200000|2021-08-03 17:20:00|62691.5|62676.5|62703.9|62688.9|62704.7|62689.7|62689.7|62674.7|595
1628011500000|2021-08-03 17:25:00|62703.8|62688.8|62704|62689|62710.2|62695.2|62701.6|62686.6|579
1628011800000|2021-08-03 17:30:00|62703.7|62688.7|62708|62693|62709.4|62694.4|62702.4|62685|474
1628012100000|2021-08-03 17:35:00|62707.9|62692.9|62705.7|62690.7|62711.2|62696.2|62703.4|62687.9|368
1628012400000|2021-08-03 17:40:00|62705.6|62690.6|62701.4|62686.4|62706.2|62691.2|62695|62680|382
1628012700000|2021-08-03 17:45:00|62701.1|62686.1|62706.7|62691.7|62709.6|62694.6|62701.1|62686.1|451
1628013000000|2021-08-03 17:50:00|62706.6|62691.6|62703.6|62688.6|62708.3|62693.3|62701|62686|287
1628013300000|2021-08-03 17:55:00|62703.4|62688.4|62698.8|62683.8|62703.7|62688.7|62697.2|62681.5|374
1628013600000|2021-08-03 18:00:00|62698.9|62683.9|62701|62686|62711.9|62694.6|62695.2|62680.2|477
1628013900000|2021-08-03 18:05:00|62701.2|62686.2|62701.3|62686.3|62704.1|62689.1|62700.4|62685.4|414
1628014200000|2021-08-03 18:10:00|62701.4|62686.4|62699.8|62684.8|62702.6|62687.6|62695.1|62677.8|461
1628014500000|2021-08-03 18:15:00|62699.6|62684.6|62693.5|62678.5|62705|62688.2|62691.2|62674.5|499
1628014800000|2021-08-03 18:20:00|62693.4|62678.4|62696.3|62681.3|62699.9|62683.7|62689.5|62674.5|493
1628015100000|2021-08-03 18:25:00|62697.6|62682.6|62706.5|62691.5|62707.8|62692.8|62694|62678.4|547
1628015400000|2021-08-03 18:30:00|62706.1|62691.1|62703.8|62688.8|62709.3|62692.3|62700.7|62685.4|526
1628015700000|2021-08-03 18:35:00|62704.2|62689.2|62700.9|62685.9|62704.3|62689.3|62697.5|62682.5|507
1628016000000|2021-08-03 18:40:00|62700.8|62685.8|62687.9|62672.9|62701.1|62686.1|62686.2|62669.9|542
1628016300000|2021-08-03 18:45:00|62689.5|62674.5|62695.6|62680.6|62697|62681.5|62688.8|62673.8|427
1628016600000|2021-08-03 18:50:00|62695.5|62680.5|62692.8|62677.8|62701.2|62684|62692.6|62676.6|485
1628016900000|2021-08-03 18:55:00|62693|62678|62708|62688|62710.1|62692.1|62689.3|62671.6|682
1628017200000|2021-08-03 19:00:00|62707.9|62687.9|62693.9|62673.9|62707.9|62687.9|62686.2|62668|516
1628017500000|2021-08-03 19:05:00|62693.8|62673.8|62691.2|62671.2|62694.4|62676.9|62688.4|62669.6|376
1628017800000|2021-08-03 19:10:00|62691|62671|62687.1|62672.1|62691.8|62676.2|62685.1|62669.3|429
1628018100000|2021-08-03 19:15:00|62686.9|62671.9|62688.9|62668.9|62689.4|62672.7|62682.7|62665.6|464
1628018400000|2021-08-03 19:20:00|62689|62669|62691.4|62671.4|62692.3|62673.5|62685.7|62668.1|436
1628018700000|2021-08-03 19:25:00|62691.2|62671.2|62685.9|62670.9|62695.5|62678.4|62685.9|62668.5|332
1628019000000|2021-08-03 19:30:00|62686.2|62671.2|62680.8|62660.8|62689.1|62671.5|62680.6|62660.6|475
1628019300000|2021-08-03 19:35:00|62680.7|62660.7|62689|62669|62689.4|62669.4|62678.2|62660.4|480
1628019600000|2021-08-03 19:40:00|62688.9|62668.9|62689.5|62669.5|62690.4|62671.8|62680.4|62662.8|437
1628019900000|2021-08-03 19:45:00|62689.7|62669.7|62692.4|62672.4|62695.5|62675.5|62687|62669|425
1628020200000|2021-08-03 19:50:00|62692.5|62672.5|62693.3|62678.3|62696.1|62678.4|62689.8|62671.5|505
1628020500000|2021-08-03 19:55:00|62695.5|62675.5|62689.5|62669.5|62700|62681.4|62687.9|62668.8|651
1628020800000|2021-08-03 20:00:00|62689.6|62669.6|62701.6|62681.6|62703.2|62684.8|62685.3|62666.9|514
1628021100000|2021-08-03 20:05:00|62701.5|62681.5|62702.5|62682.5|62703.4|62685.5|62698.1|62679.9|224
1628021400000|2021-08-03 20:10:00|62703.6|62683.6|62707.4|62687.4|62709.1|62689.1|62700.5|62680.5|314
1628021700000|2021-08-03 20:15:00|62706.8|62686.8|62704.1|62684.1|62708.4|62688.4|62703.7|62683.7|218
1628022000000|2021-08-03 20:20:00|62706|62686|62709.2|62689.2|62710.4|62690.4|62705.8|62685.8|198
1628022300000|2021-08-03 20:25:00|62709.1|62689.1|62708|62688|62711.1|62691.1|62703.9|62686.5|232
1628022600000|2021-08-03 20:30:00|62708.3|62688.3|62701|62681|62709.4|62690.9|62700|62680|214
1628022900000|2021-08-03 20:35:00|62700.9|62680.9|62705.3|62685.3|62706.5|62686.5|62699.9|62679.9|210
1628023200000|2021-08-03 20:40:00|62705.1|62685.1|62710.2|62690.2|62710.8|62690.8|62704.4|62684.4|264
1628023500000|2021-08-03 20:45:00|62710.1|62690.1|62711.2|62691.2|62713.4|62693.4|62708.5|62688.5|237
1628023800000|2021-08-03 20:50:00|62710.9|62690.9|62700.8|62680.8|62711.4|62691.4|62698.8|62678.8|222
1628024100000|2021-08-03 20:55:00|62701.2|62681.2|62698.8|62678.8|62702.4|62682.4|62694.7|62674.7|293
1628024400000|2021-08-03 21:00:00|62710.3|62675|62734.3|62682.8|62735.3|62682.8|62708.9|62668.8|38
1628024700000|2021-08-03 21:05:00|62736.7|62676.8|62716.3|62682.4|62736.7|62690.3|62709.5|62675.6|170
1628025000000|2021-08-03 21:10:00|62713.5|62683.9|62726.8|62676.8|62731.7|62687.7|62707.2|62661.6|136
1628025300000|2021-08-03 21:15:00|62726.9|62679.1|62726.5|62675|62732.2|62687.6|62717|62662|139
1628025600000|2021-08-03 21:20:00|62729.4|62672.4|62718.6|62675.6|62732.5|62690|62709.9|62652.7|122
1628025900000|2021-08-03 21:25:00|62722.2|62667.8|62722.6|62672.7|62724|62683.7|62714|62660.9|74
1628026200000|2021-08-03 21:30:00|62719.8|62681.3|62709|62674.7|62721.1|62684.4|62709|62669.1|151
1628026500000|2021-08-03 21:35:00|62708.9|62674.5|62712.4|62680.8|62719.8|62684.9|62708.9|62671.9|193
1628026800000|2021-08-03 21:40:00|62714.3|62678.5|62707.6|62672.5|62717.8|62684.7|62707.6|62671.7|198
1628027100000|2021-08-03 21:45:00|62710.4|62675|62711.7|62674.6|62716.7|62686.9|62706.4|62671.5|187
1628027400000|2021-08-03 21:50:00|62710.8|62674.2|62702.9|62682.9|62714.7|62689.9|62702.2|62674.2|306
1628027700000|2021-08-03 21:55:00|62703.6|62683.6|62704.7|62679.3|62709|62685.5|62702.3|62672|166
1628028000000|2021-08-03 22:00:00|62705.4|62683.6|62699.9|62679.9|62707.8|62687.8|62696.8|62678.6|258
1628028300000|2021-08-03 22:05:00|62700.5|62680.5|62702.1|62682.1|62703.3|62683.3|62695.9|62678|213
1628028600000|2021-08-03 22:10:00|62702.5|62682.5|62698.1|62683.1|62703.1|62684.5|62697.9|62680.6|140
1628028900000|2021-08-03 22:15:00|62701.3|62681.3|62693.4|62673.4|62702.7|62682.7|62693.4|62673.4|194
1628029200000|2021-08-03 22:20:00|62693.5|62673.5|62694.2|62674.2|62694.7|62674.7|62687.2|62670.1|221
1628029500000|2021-08-03 22:25:00|62693.8|62673.8|62694.1|62674.1|62695.4|62675.6|62689.7|62672.8|188
1628029800000|2021-08-03 22:30:00|62694|62674|62696.9|62676.9|62698.4|62678.4|62690.5|62672.8|210
1628030100000|2021-08-03 22:35:00|62696.8|62676.8|62693.8|62673.8|62697.2|62677.7|62688|62670.5|223
1628030400000|2021-08-03 22:40:00|62694|62674|62690.2|62670.2|62694.1|62675.7|62687|62668.6|210
1628030700000|2021-08-03 22:45:00|62687.8|62667.8|62685.7|62665.7|62689.6|62669.6|62679.7|62662.3|350
1628031000000|2021-08-03 22:50:00|62685.9|62665.9|62676.2|62656.2|62685.9|62665.9|62673.7|62654.3|307
1628031300000|2021-08-03 22:55:00|62675.8|62655.8|62672.2|62652.2|62678.7|62659.5|62671.3|62651.9|323
1628031600000|2021-08-03 23:00:00|62672.6|62652.6|62675.9|62655.9|62683.4|62663.4|62672.3|62652.3|352
1628031900000|2021-08-03 23:05:00|62675.7|62655.7|62675|62655|62677.4|62658.1|62672.1|62652.6|229
1628032200000|2021-08-03 23:10:00|62675.1|62655.1|62673.1|62653.1|62675.2|62657.5|62669.5|62649.5|310
1628032500000|2021-08-03 23:15:00|62673.2|62653.2|62675|62655|62675.2|62655.2|62669.3|62649.3|292
1628032800000|2021-08-03 23:20:00|62674.9|62654.9|62676.7|62656.7|62677|62657.7|62671.5|62652.9|227
1628033100000|2021-08-03 23:25:00|62676.6|62656.6|62675.7|62655.7|62677|62657|62673.9|62653.9|202
1628033400000|2021-08-03 23:30:00|62676|62656|62678.6|62658.6|62678.8|62658.8|62674.3|62654.3|263
1628033700000|2021-08-03 23:35:00|62678.5|62658.5|62675.2|62655.2|62678.5|62658.9|62673.5|62653.5|253
1628034000000|2021-08-03 23:40:00|62675.1|62655.1|62676.9|62656.9|62677.4|62657.4|62668.3|62648.5|253
1628034300000|2021-08-03 23:45:00|62676.4|62656.4|62669.8|62649.8|62676.4|62656.4|62669.6|62649.6|243
1628034600000|2021-08-03 23:50:00|62671.9|62651.9|62670.8|62650.8|62673.9|62655.6|62668|62649.3|199
1628034900000|2021-08-03 23:55:00|62671.1|62651.1|62672.5|62652.5|62674.2|62656.6|62667.8|62649.6|263
1628035200000|2021-08-04 00:00:00|62673.1|62653.1|62700.2|62680.2|62700.5|62682.7|62672.4|62652.6|515
1628035500000|2021-08-04 00:05:00|62700.3|62680.3|62702|62682|62718.7|62698.7|62700.3|62680.3|569
1628035800000|2021-08-04 00:10:00|62702.3|62682.3|62693.5|62678.5|62703.3|62683.5|62690.5|62673.1|504
1628036100000|2021-08-04 00:15:00|62693.7|62678.7|62686.2|62671.2|62697.3|62678.7|62682.2|62664.7|469
1628036400000|2021-08-04 00:20:00|62686.5|62671.5|62699.2|62679.2|62699.3|62679.3|62685.6|62668|380
1628036700000|2021-08-04 00:25:00|62698.3|62678.3|62695.7|62675.7|62699.9|62682.2|62691.6|62673.9|388
1628037000000|2021-08-04 00:30:00|62695.6|62675.6|62700.2|62680.2|62703.5|62684.2|62692.3|62675.1|425
1628037300000|2021-08-04 00:35:00|62700.4|62680.4|62698.2|62678.2|62700.5|62681|62693.1|62675.2|353
1628037600000|2021-08-04 00:40:00|62694.4|62679.4|62695.9|62675.9|62703|62684.5|62693.3|62674.8|427
1628037900000|2021-08-04 00:45:00|62695.7|62675.7|62702.4|62682.4|62705.7|62685.7|62695.7|62675.7|423
1628038200000|2021-08-04 00:50:00|62702.5|62682.5|62717.8|62697.8|62719.9|62699.9|62701.5|62682|505
1628038500000|2021-08-04 00:55:00|62717.4|62697.4|62711.9|62691.9|62719.9|62699.9|62709.2|62690.3|563
1628038800000|2021-08-04 01:00:00|62713.2|62693.2|62707.9|62687.9|62713.2|62693.2|62701.2|62683.8|581
1628039100000|2021-08-04 01:05:00|62708.1|62688.1|62701.5|62681.5|62708.6|62690.6|62698.7|62678.7|460
1628039400000|2021-08-04 01:10:00|62701.3|62681.3|62710.4|62690.4|62712.4|62692.8|62699.4|62681.2|442
1628039700000|2021-08-04 01:15:00|62710.3|62690.3|62705.4|62685.4|62711.1|62691.8|62703.7|62683.7|527
1628040000000|2021-08-04 01:20:00|62705.2|62685.2|62691.3|62671.3|62705.4|62687.2|62689.3|62670.6|513
1628040300000|2021-08-04 01:25:00|62691.4|62671.4|62686.7|62666.7|62694.3|62674.3|62684.5|62664.5|478
1628040600000|2021-08-04 01:30:00|62686.5|62666.5|62686.3|62671.3|62692.8|62672.8|62683.6|62665.6|568
1628040900000|2021-08-04 01:35:00|62688.8|62668.8|62688.6|62668.6|62695.5|62675.5|62687.5|62667.5|546
1628041200000|2021-08-04 01:40:00|62688.8|62668.8|62696.7|62676.7|62700.6|62682.4|62688.6|62668.6|483
1628041500000|2021-08-04 01:45:00|62697.6|62677.6|62675.4|62660.4|62697.6|62677.6|62675.4|62658.1|588
1628041800000|2021-08-04 01:50:00|62678.6|62658.6|62674.6|62654.6|62680.5|62660.5|62670|62651.4|597
1628042100000|2021-08-04 01:55:00|62674.7|62654.7|62666.3|62646.3|62675.5|62655.5|62661.5|62642.9|636
1628042400000|2021-08-04 02:00:00|62666.1|62646.1|62667.9|62647.9|62668.7|62651.2|62656.3|62639|613
1628042700000|2021-08-04 02:05:00|62667.6|62647.6|62668.5|62648.5|62671.3|62653.7|62663.5|62643.7|642
1628043000000|2021-08-04 02:10:00|62668.6|62648.6|62670.3|62650.3|62674.5|62657.3|62665.3|62645.8|598
1628043300000|2021-08-04 02:15:00|62670.2|62650.2|62668.4|62648.4|62672.1|62654|62664.4|62644.4|663
1628043600000|2021-08-04 02:20:00|62668.7|62648.7|62678|62658|62679.4|62660.9|62664.6|62646.9|624
1628043900000|2021-08-04 02:25:00|62677.8|62657.8|62689.2|62669.2|62689.6|62670.9|62673.7|62655.4|509
1628044200000|2021-08-04 02:30:00|62689.1|62669.1|62679|62659|62689.4|62669.4|62678.8|62658.8|408
1628044500000|2021-08-04 02:35:00|62679.1|62659.1|62668.3|62648.3|62681.3|62661.3|62665.1|62647|465
1628044800000|2021-08-04 02:40:00|62668.2|62648.2|62674.2|62654.2|62675.5|62655.5|62665.4|62645.4|502
1628045100000|2021-08-04 02:45:00|62673.9|62653.9|62667.6|62647.6|62677.9|62658.8|62667|62647|496
1628045400000|2021-08-04 02:50:00|62668|62648|62662.6|62642.6|62668|62648|62658.3|62640.1|414
1628045700000|2021-08-04 02:55:00|62661.8|62641.8|62650.1|62630.1|62661.8|62641.9|62647.1|62629.3|445
1628046000000|2021-08-04 03:00:00|62650.2|62630.2|62650.4|62630.4|62651|62633.5|62642.8|62624.8|474
1628046300000|2021-08-04 03:05:00|62650.5|62630.5|62644.9|62624.9|62654.3|62636|62642.5|62623.2|407
1628046600000|2021-08-04 03:10:00|62645|62625|62639.8|62619.8|62646|62627.1|62637.8|62619.8|319
1628046900000|2021-08-04 03:15:00|62640.2|62620.2|62642.2|62622.2|62645|62627|62638.4|62619.6|384
1628047200000|2021-08-04 03:20:00|62642.1|62622.1|62643.4|62623.4|62644.6|62624.8|62639.7|62621.4|408
1628047500000|2021-08-04 03:25:00|62643.5|62623.5|62642.3|62622.3|62645.6|62627.1|62639.4|62621.8|465
1628047800000|2021-08-04 03:30:00|62642.8|62622.8|62645.8|62625.8|62651.3|62632|62641.9|62621.9|550
1628048100000|2021-08-04 03:35:00|62645.6|62625.6|62642.8|62622.8|62645.7|62628.2|62639.1|62621.2|529
1628048400000|2021-08-04 03:40:00|62642.7|62622.7|62650.5|62630.5|62651.4|62633.9|62642.1|62622.5|373
1628048700000|2021-08-04 03:45:00|62650.6|62630.6|62648.4|62628.4|62654.4|62636.9|62645.9|62627.1|381
1628049000000|2021-08-04 03:50:00|62648.3|62628.3|62650.9|62630.9|62653.1|62633.8|62647.6|62627.6|385
1628049300000|2021-08-04 03:55:00|62650.8|62630.8|62650.2|62630.2|62651.3|62633|62644.3|62626.8|418
1628049600000|2021-08-04 04:00:00|62649.9|62629.9|62650.8|62630.8|62651.2|62633.4|62646.4|62626.4|430
1628049900000|2021-08-04 04:05:00|62650.9|62630.9|62662.7|62642.7|62666.1|62648.4|62648.6|62630.9|475
1628050200000|2021-08-04 04:10:00|62662.3|62642.3|62663.5|62643.5|62664.5|62644.5|62652.4|62634.7|342
1628050500000|2021-08-04 04:15:00|62663.4|62643.4|62665.9|62645.9|62668.6|62651.1|62660.1|62642.4|400
1628050800000|2021-08-04 04:20:00|62665.7|62645.7|62665.4|62645.4|62666.3|62647.1|62659.2|62640.8|311
1628051100000|2021-08-04 04:25:00|62665.3|62645.3|62666.7|62651.7|62669.3|62652.2|62662.2|62643.2|380
1628051400000|2021-08-04 04:30:00|62668.7|62648.7|62663.8|62643.8|62668.7|62648.7|62660.9|62642.7|328
1628051700000|2021-08-04 04:35:00|62664.1|62644.1|62660.6|62640.6|62665.7|62647.2|62659.7|62640.4|283
1628052000000|2021-08-04 04:40:00|62660.5|62640.5|62660.2|62640.2|62662.7|62645.3|62656.1|62638.5|320
1628052300000|2021-08-04 04:45:00|62660.3|62640.3|62664.9|62649.9|62668.9|62650.3|62658.9|62640.2|338
1628052600000|2021-08-04 04:50:00|62664.6|62649.6|62665.4|62645.4|62667|62649.6|62662.2|62643.9|357
1628052900000|2021-08-04 04:55:00|62665.3|62645.3|62659|62639|62665.4|62645.4|62655.1|62636.5|428
1628053200000|2021-08-04 05:00:00|62659.2|62639.2|62658.9|62638.9|62663.1|62645.5|62654|62635.9|355
1628053500000|2021-08-04 05:05:00|62658.8|62638.8|62662.4|62642.4|62666|62647.8|62655.4|62637.8|370
1628053800000|2021-08-04 05:10:00|62662.5|62642.5|62656.7|62636.7|62665.3|62647.6|62654.2|62636.7|354
1628054100000|2021-08-04 05:15:00|62656.3|62636.3|62652.3|62632.3|62656.5|62638.9|62651.9|62631.9|358
1628054400000|2021-08-04 05:20:00|62652.4|62632.4|62644.9|62624.9|62656.5|62637.6|62643.6|62624.5|310
1628054700000|2021-08-04 05:25:00|62645|62625|62636.9|62616.9|62645.8|62628.5|62635.1|62616.6|404
1628055000000|2021-08-04 05:30:00|62636.4|62616.4|62641.3|62621.3|62643.7|62625.6|62634.7|62616.4|434
1628055300000|2021-08-04 05:35:00|62641.4|62621.4|62651.3|62631.3|62652.5|62634.4|62638.5|62620.9|403
1628055600000|2021-08-04 05:40:00|62651.1|62631.1|62665.7|62645.7|62668.2|62649.8|62651.1|62631.1|423
1628055900000|2021-08-04 05:45:00|62665.6|62645.6|62651.2|62631.2|62670.8|62650.8|62650.1|62630.1|515
1628056200000|2021-08-04 05:50:00|62651.1|62631.1|62646.3|62626.3|62655|62637.3|62643.7|62625.6|355
1628056500000|2021-08-04 05:55:00|62646.4|62626.4|62658.4|62638.4|62660.1|62640.1|62642.6|62624.5|414
1628056800000|2021-08-04 06:00:00|62657.8|62637.8|62659.4|62639.4|62667.9|62649.6|62647.3|62629.4|593
1628057100000|2021-08-04 06:05:00|62660|62640|62654.9|62634.9|62663.9|62646.8|62651.6|62633.8|494
1628057400000|2021-08-04 06:10:00|62654.7|62634.7|62651.5|62636.5|62662.1|62645.4|62646.8|62629.2|546
1628057700000|2021-08-04 06:15:00|62651.2|62636.2|62655.8|62635.8|62658.4|62640.9|62637.8|62619.7|536
1628058000000|2021-08-04 06:20:00|62655.9|62635.9|62669.2|62649.2|62673.6|62654.2|62652.6|62634.8|534
1628058300000|2021-08-04 06:25:00|62669.3|62649.3|62653.7|62638.7|62677.6|62657.9|62652.8|62636|589
1628058600000|2021-08-04 06:30:00|62652.7|62637.7|62663.1|62648.1|62663.7|62648.7|62652.7|62637.7|577
1628058900000|2021-08-04 06:35:00|62663.2|62648.2|62660.9|62645.9|62665.4|62649.5|62655.2|62640.2|540
1628059200000|2021-08-04 06:40:00|62661.5|62646.5|62658.1|62643.1|62666.8|62651.8|62657.2|62642.2|516
1628059500000|2021-08-04 06:45:00|62657.8|62642.8|62654.7|62639.7|62669.2|62654.2|62654.5|62639.5|597
1628059800000|2021-08-04 06:50:00|62654.8|62639.8|62622.7|62607.7|62656.5|62641.5|62622.6|62607.6|695
1628060100000|2021-08-04 06:55:00|62623|62608|62615.1|62600.1|62623.9|62608.9|62610.2|62595.2|766
1628060400000|2021-08-04 07:00:00|62615|62600|62619.8|62604.8|62630.2|62615.2|62614.4|62599.4|704
1628060700000|2021-08-04 07:05:00|62620.1|62605.1|62622.6|62607.6|62624.6|62609.6|62607.9|62592.9|659
1628061000000|2021-08-04 07:10:00|62622.7|62607.7|62631|62616|62635.8|62620.8|62622.5|62607.5|554
1628061300000|2021-08-04 07:15:00|62629.5|62614.5|62626.2|62611.2|62635.4|62620.4|62620.9|62605.9|716
1628061600000|2021-08-04 07:20:00|62626.5|62611.5|62637.1|62622.1|62637.2|62622.2|62624|62609|701
1628061900000|2021-08-04 07:25:00|62636.9|62621.9|62661.5|62646.5|62665.3|62650.3|62635.6|62620.6|741
1628062200000|2021-08-04 07:30:00|62661.3|62646.3|62644.6|62629.6|62665.2|62650.2|62644.2|62627.2|625
1628062500000|2021-08-04 07:35:00|62644.8|62629.8|62647.2|62632.2|62652.9|62636.2|62640|62621.8|645
1628062800000|2021-08-04 07:40:00|62647|62632|62653.6|62638.6|62661.6|62646|62645.7|62630.7|616
1628063100000|2021-08-04 07:45:00|62655.2|62640.2|62637.6|62622.6|62655.2|62640.2|62635.1|62620.1|628
1628063400000|2021-08-04 07:50:00|62641.3|62621.3|62632.2|62617.2|62641.7|62626.7|62628.5|62613.5|607
1628063700000|2021-08-04 07:55:00|62632.1|62617.1|62625.4|62610.4|62637.1|62620.4|62616.3|62601.3|768
1628064000000|2021-08-04 08:00:00|62625.5|62610.5|62644.4|62629.4|62645.2|62630.2|62622.6|62607.6|621
1628064300000|2021-08-04 08:05:00|62644.5|62629.5|62679.2|62664.2|62682.2|62667.2|62640.5|62625.5|695
1628064600000|2021-08-04 08:10:00|62679.5|62664.5|62710.7|62695.7|62716.1|62701.1|62677|62662|784
1628064900000|2021-08-04 08:15:00|62710.5|62695.5|62741.3|62726.3|62744.6|62728.3|62709|62694|859
1628065200000|2021-08-04 08:20:00|62740.3|62725.3|62739.8|62724.8|62755|62740|62733.7|62718.7|825
1628065500000|2021-08-04 08:25:00|62739.5|62724.5|62756.3|62741.3|62766.4|62751.4|62736.5|62721.5|737
1628065800000|2021-08-04 08:30:00|62756.4|62741.4|62790.6|62775.6|62794.2|62776.2|62756.4|62741.4|787
1628066100000|2021-08-04 08:35:00|62790.5|62775.5|62801|62786|62808.4|62793.4|62787.1|62772.1|792
1628066400000|2021-08-04 08:40:00|62801.3|62786.3|62783.3|62763.3|62802.8|62787.8|62778.5|62760.9|672
1628066700000|2021-08-04 08:45:00|62780.5|62765.5|62763.8|62748.8|62786.6|62771.6|62763.5|62748.5|670
1628067000000|2021-08-04 08:50:00|62764|62749|62752.8|62737.8|62775.5|62760.5|62748.1|62733.1|582
1628067300000|2021-08-04 08:55:00|62752.9|62737.9|62761|62746|62761.1|62746.1|62746.8|62731.8|504
1628067600000|2021-08-04 09:00:00|62761.8|62746.8|62757.8|62742.8|62776|62761|62754.8|62739.8|565
1628067900000|2021-08-04 09:05:00|62758.4|62743.4|62754|62739|62761.2|62746.2|62750|62735|564
1628068200000|2021-08-04 09:10:00|62753.4|62738.4|62745|62730|62757.6|62742.6|62745|62730|527
1628068500000|2021-08-04 09:15:00|62745.2|62730.2|62730|62715|62747.6|62732.6|62728.7|62713.7|548
1628068800000|2021-08-04 09:20:00|62729.9|62714.9|62731.3|62716.3|62731.8|62716.8|62722.7|62707.7|526
1628069100000|2021-08-04 09:25:00|62731.4|62716.4|62722.7|62707.7|62742.6|62727.6|62721.7|62706.7|585
1628069400000|2021-08-04 09:30:00|62722.9|62707.9|62723.3|62708.3|62731.8|62716.8|62720.2|62705.2|619
1628069700000|2021-08-04 09:35:00|62723.2|62708.2|62740.3|62725.3|62740.6|62725.6|62722.5|62707.5|553
1628070000000|2021-08-04 09:40:00|62739.1|62724.1|62736.7|62721.7|62745.2|62727.7|62730.8|62715.8|583
1628070300000|2021-08-04 09:45:00|62736.6|62721.6|62737.7|62722.7|62738.6|62723.6|62728.1|62713.1|524
1628070600000|2021-08-04 09:50:00|62737.6|62722.6|62728.5|62713.5|62739.3|62724.3|62726.5|62711.5|444
1628070900000|2021-08-04 09:55:00|62728.2|62713.2|62719.9|62704.9|62731.2|62716.2|62719.1|62703.4|576
1628071200000|2021-08-04 10:00:00|62719.7|62704.7|62732|62717|62734.5|62719.5|62719.6|62704.6|474
1628071500000|2021-08-04 10:05:00|62732.1|62717.1|62739.5|62724.5|62739.5|62724.5|62730.8|62715.8|499
1628071800000|2021-08-04 10:10:00|62739.2|62724.2|62718.7|62703.7|62739.2|62724.2|62715.3|62699.3|562
1628072100000|2021-08-04 10:15:00|62718.8|62703.8|62720.5|62705.5|62724.4|62709.4|62713.2|62698.2|457
1628072400000|2021-08-04 10:20:00|62720.6|62705.6|62732.4|62717.4|62732.9|62717.9|62710.6|62695.6|555
1628072700000|2021-08-04 10:25:00|62732.5|62717.5|62720.1|62705.1|62739.6|62722.6|62718|62703|563
1628073000000|2021-08-04 10:30:00|62719.9|62704.9|62722.9|62707.9|62726.2|62711.2|62712.6|62697.6|496
1628073300000|2021-08-04 10:35:00|62722.8|62707.8|62727.3|62712.3|62727.4|62712.4|62718|62703|451
1628073600000|2021-08-04 10:40:00|62727.2|62712.2|62739.4|62724.4|62742.5|62727.5|62721.3|62706.3|420
1628073900000|2021-08-04 10:45:00|62739.5|62724.5|62735.1|62720.1|62741.5|62726.5|62728.1|62713.1|570
1628074200000|2021-08-04 10:50:00|62735|62720|62725.4|62710.4|62735.4|62720.4|62723.4|62708.4|468
1628074500000|2021-08-04 10:55:00|62725.5|62710.5|62733.4|62718.4|62742.8|62727.8|62724.3|62709.3|581
1628074800000|2021-08-04 11:00:00|62733|62718|62740.7|62725.7|62747.2|62732.2|62727.6|62712.6|636
1628075100000|2021-08-04 11:05:00|62740.1|62725.1|62735.8|62720.8|62744.7|62729.7|62733.8|62718.8|588
1628075400000|2021-08-04 11:10:00|62735.5|62720.5|62731.1|62716.1|62741.8|62726.8|62727.4|62712.4|534
1628075700000|2021-08-04 11:15:00|62731.2|62716.2|62716.3|62701.3|62733.4|62718.4|62712.9|62697.9|539
1628076000000|2021-08-04 11:20:00|62715.8|62700.8|62709.4|62694.4|62716.9|62701.9|62708.6|62693.6|508
1628076300000|2021-08-04 11:25:00|62709.5|62694.5|62707.4|62692.4|62709.5|62694.5|62693.2|62678.2|662
1628076600000|2021-08-04 11:30:00|62707.3|62692.3|62696.2|62681.2|62710|62695|62694.7|62679.7|595
1628076900000|2021-08-04 11:35:00|62696.1|62681.1|62702.1|62687.1|62706.5|62690.8|62691|62676|677
1628077200000|2021-08-04 11:40:00|62702.2|62687.2|62690.4|62675.4|62705.5|62690.5|62690.2|62675.2|575
1628077500000|2021-08-04 11:45:00|62690.5|62675.5|62688.5|62673.5|62697.3|62682.3|62681.5|62666.5|648
1628077800000|2021-08-04 11:50:00|62688.2|62673.2|62689.6|62674.6|62700.1|62681.7|62680.5|62664.2|687
1628078100000|2021-08-04 11:55:00|62688.9|62673.9|62693.8|62678.8|62702.7|62687.7|62686.9|62671.9|777
1628078400000|2021-08-04 12:00:00|62694|62679|62694.8|62679.8|62704.3|62689.3|62691.7|62676.7|707
1628078700000|2021-08-04 12:05:00|62694.9|62679.9|62684.4|62669.4|62700.8|62685.8|62683.6|62668.6|666
1628079000000|2021-08-04 12:10:00|62683.4|62668.4|62713.9|62693.9|62714.4|62694.4|62680.1|62664|663
1628079300000|2021-08-04 12:15:00|62714.5|62694.5|62658.1|62643.1|62714.5|62694.5|62636.4|62618.5|1088
1628079600000|2021-08-04 12:20:00|62657.9|62642.9|62657.1|62642.1|62674.3|62659.3|62653.8|62638.8|929
1628079900000|2021-08-04 12:25:00|62657.3|62642.3|62653.2|62638.2|62657.3|62642.3|62637.1|62622.1|840
1628080200000|2021-08-04 12:30:00|62653|62638|62626.6|62611.6|62659.7|62644.7|62622.9|62607.9|926
1628080500000|2021-08-04 12:35:00|62626.9|62611.9|62605.6|62590.6|62628.7|62613.7|62603.9|62588.9|812
1628080800000|2021-08-04 12:40:00|62605.1|62590.1|62580.6|62565.6|62608.5|62593.5|62578.3|62563.3|852
1628081100000|2021-08-04 12:45:00|62580.4|62565.4|62586.5|62571.5|62593|62578|62570|62555|804
1628081400000|2021-08-04 12:50:00|62586.3|62571.3|62596|62581|62599.6|62582.1|62580|62564.6|819
1628081700000|2021-08-04 12:55:00|62595.9|62580.9|62558|62543|62596.1|62581.1|62555|62540|861
1628082000000|2021-08-04 13:00:00|62557.6|62542.6|62555.1|62540.1|62571.2|62556.2|62552.5|62534.8|862
1628082300000|2021-08-04 13:05:00|62555.5|62540.5|62535.3|62520.3|62555.7|62540.7|62524.5|62509.5|862
1628082600000|2021-08-04 13:10:00|62536.5|62521.5|62542.7|62527.7|62548.5|62533.5|62526.4|62511.4|832
1628082900000|2021-08-04 13:15:00|62542.1|62527.1|62540|62525|62546.2|62531.2|62525.1|62510.1|707
1628083200000|2021-08-04 13:20:00|62540.3|62525.3|62544.3|62529.3|62551.2|62536.2|62534|62519|700
1628083500000|2021-08-04 13:25:00|62544.2|62529.2|62524.8|62509.8|62545.1|62530.1|62524.1|62509.1|756
1628083800000|2021-08-04 13:30:00|62523.7|62508.7|62503.4|62488.4|62526.5|62511.5|62503.1|62488.1|898
1628084100000|2021-08-04 13:35:00|62503.6|62488.6|62527|62512|62533.4|62518.4|62502.2|62487.2|848
1628084400000|2021-08-04 13:40:00|62527.9|62512.9|62534.5|62514.5|62537.9|62520.1|62519|62504|746
1628084700000|2021-08-04 13:45:00|62531.1|62516.1|62530.8|62515.8|62534.1|62518|62525.5|62510|812
1628085000000|2021-08-04 13:50:00|62530.7|62515.7|62533.3|62518.3|62541.9|62526.9|62526.9|62511.9|814
1628085300000|2021-08-04 13:55:00|62533.1|62518.1|62539.6|62524.6|62546.5|62531.5|62527.7|62512.7|732
1628085600000|2021-08-04 14:00:00|62559.3|62539.3|62648.2|62628.2|62698|62678|62541.3|62521.3|1146
1628085900000|2021-08-04 14:05:00|62648.1|62628.1|62722.2|62707.2|62739.1|62724.1|62648.1|62628.1|1084
1628086200000|2021-08-04 14:10:00|62722.1|62707.1|62719|62704|62731.8|62716.8|62700.5|62682.8|1080
1628086500000|2021-08-04 14:15:00|62719.6|62704.6|62745.2|62730.2|62769.3|62754.3|62719.6|62704.6|1031
1628086800000|2021-08-04 14:20:00|62745.8|62730.8|62789.6|62774.6|62793.7|62777.6|62745|62730|974
1628087100000|2021-08-04 14:25:00|62789.4|62774.4|62816.4|62801.4|62837.9|62819.5|62787|62772|1003
1628087400000|2021-08-04 14:30:00|62816|62801|62792.4|62777.4|62826.9|62811.9|62788.8|62773.8|960
1628087700000|2021-08-04 14:35:00|62792.7|62777.7|62795.3|62780.3|62808.7|62793.7|62789.3|62772.1|927
1628088000000|2021-08-04 14:40:00|62795.4|62780.4|62796.7|62781.7|62811.9|62796.9|62768.6|62753.6|907
1628088300000|2021-08-04 14:45:00|62797.8|62782.8|62795.3|62780.3|62814.2|62799.2|62782.5|62767.5|919
1628088600000|2021-08-04 14:50:00|62795.2|62780.2|62795.3|62780.3|62802.6|62787.6|62775.4|62760.4|855
1628088900000|2021-08-04 14:55:00|62795.7|62780.7|62800.7|62785.7|62820.7|62805.7|62781|62766|968
1628089200000|2021-08-04 15:00:00|62800.4|62785.4|62797.2|62782.2|62804.8|62789.8|62776.3|62761.3|1010
1628089500000|2021-08-04 15:05:00|62797.6|62782.6|62825.6|62810.6|62831.6|62816.6|62797.2|62782.2|936
1628089800000|2021-08-04 15:10:00|62825.7|62810.7|62833.7|62818.7|62855.5|62840.5|62824.3|62809.3|914
1628090100000|2021-08-04 15:15:00|62834|62819|62841.8|62826.8|62848.9|62833.9|62834|62819|852
1628090400000|2021-08-04 15:20:00|62841.7|62826.7|62838.4|62823.4|62852.7|62837.7|62828.5|62813.5|920
1628090700000|2021-08-04 15:25:00|62837.7|62822.7|62839.5|62824.5|62852.2|62837.2|62824.2|62809.2|811
1628091000000|2021-08-04 15:30:00|62838.9|62823.9|62839.8|62824.8|62846.9|62831.9|62832.2|62817.2|786
1628091300000|2021-08-04 15:35:00|62839.3|62824.3|62821.6|62806.6|62843|62828|62819.8|62804.1|752
1628091600000|2021-08-04 15:40:00|62821.8|62806.8|62818.7|62803.7|62829.7|62814.7|62814.5|62799.5|783
1628091900000|2021-08-04 15:45:00|62818.4|62803.4|62819.8|62804.8|62825.9|62810.9|62815.2|62800.2|690
1628092200000|2021-08-04 15:50:00|62820.6|62805.6|62817.2|62802.2|62829.8|62814.8|62814.4|62799.4|605
1628092500000|2021-08-04 15:55:00|62818|62803|62804.6|62789.6|62819.4|62804.4|62802.6|62787.6|683
1628092800000|2021-08-04 16:00:00|62803.2|62788.2|62824.1|62809.1|62828.3|62812.1|62803.1|62788.1|697
1628093100000|2021-08-04 16:05:00|62823.8|62808.8|62809.6|62794.6|62825.4|62809.1|62808.5|62791.2|685
1628093400000|2021-08-04 16:10:00|62809.8|62794.8|62812.9|62797.9|62820.4|62803.8|62801.5|62786.5|694
1628093700000|2021-08-04 16:15:00|62813.2|62798.2|62834.9|62819.9|62836.2|62821.2|62813.2|62798.2|770
1628094000000|2021-08-04 16:20:00|62835.1|62820.1|62835.7|62820.7|62842|62827|62834.6|62819.6|671
1628094300000|2021-08-04 16:25:00|62835.8|62820.8|62836.4|62821.4|62842|62827|62824.4|62809.4|659
1628094600000|2021-08-04 16:30:00|62835.8|62820.8|62827.1|62812.1|62838.6|62823.6|62826.5|62811.5|709
1628094900000|2021-08-04 16:35:00|62827.9|62812.9|62823.8|62808.8|62828.7|62812.9|62821.6|62806.6|621
1628095200000|2021-08-04 16:40:00|62823.4|62808.4|62816.7|62801.7|62825.4|62810.4|62810.2|62794.3|639
1628095500000|2021-08-04 16:45:00|62816.6|62801.6|62824|62809|62828.2|62813.2|62815.6|62800.6|742
1628095800000|2021-08-04 16:50:00|62824.1|62809.1|62835.6|62820.6|62836.7|62821.7|62824|62809|593
1628096100000|2021-08-04 16:55:00|62836|62821|62826.7|62811.7|62841.9|62826.7|62824.1|62809.1|708
1628096400000|2021-08-04 17:00:00|62827.4|62812.4|62830.1|62815.1|62833.6|62818.6|62820.6|62805.6|633
1628096700000|2021-08-04 17:05:00|62829.6|62814.6|62837.2|62822.2|62841.1|62826.1|62822.5|62806.5|542
1628097000000|2021-08-04 17:10:00|62837.3|62822.3|62832.7|62817.7|62838|62823|62828.4|62813.4|480
1628097300000|2021-08-04 17:15:00|62833|62818|62818.8|62803.8|62833.1|62818.1|62814.9|62799.9|558
1628097600000|2021-08-04 17:20:00|62819|62804|62812.6|62797.6|62823.6|62808.6|62811.8|62796.8|524
1628097900000|2021-08-04 17:25:00|62812.5|62797.5|62809.8|62794.8|62815.5|62800.5|62809|62794|548
1628098200000|2021-08-04 17:30:00|62810.2|62795.2|62817|62802|62822.2|62807.2|62809.5|62794.5|624
1628098500000|2021-08-04 17:35:00|62816.7|62801.7|62823.3|62808.3|62823.8|62808.8|62814.6|62799.6|491
1628098800000|2021-08-04 17:40:00|62823.4|62808.4|62823.5|62808.5|62827.4|62812.4|62821.1|62806.1|456
1628099100000|2021-08-04 17:45:00|62823.8|62808.8|62817.9|62802.9|62829.1|62814.1|62816.3|62801.3|508
1628099400000|2021-08-04 17:50:00|62817.6|62802.6|62813.1|62798.1|62817.7|62802.7|62806|62791|482
1628099700000|2021-08-04 17:55:00|62813|62798|62820.8|62805.8|62822.6|62807.6|62810.9|62795.9|475
1628100000000|2021-08-04 18:00:00|62820.6|62805.6|62817.8|62802.8|62825.6|62810.6|62815.9|62800.9|560
1628100300000|2021-08-04 18:05:00|62817.7|62802.7|62824.8|62809.8|62828.1|62810.3|62816.6|62801.6|528
1628100600000|2021-08-04 18:10:00|62824.7|62809.7|62810.9|62795.9|62827.5|62809.9|62810.4|62795.4|507
1628100900000|2021-08-04 18:15:00|62811.1|62796.1|62806.6|62791.6|62814.6|62799.6|62803.3|62788.3|461
1628101200000|2021-08-04 18:20:00|62806.7|62791.7|62805.4|62790.4|62808.1|62792.2|62802.3|62787.3|426
1628101500000|2021-08-04 18:25:00|62805.5|62790.5|62824.4|62809.4|62824.4|62809.4|62805.1|62788.9|486
1628101800000|2021-08-04 18:30:00|62823.8|62808.8|62832.8|62817.8|62836.6|62820|62822.7|62807.7|599
1628102100000|2021-08-04 18:35:00|62832.9|62817.9|62831.7|62816.7|62836.4|62819.9|62828.2|62811.8|539
1628102400000|2021-08-04 18:40:00|62832.2|62817.2|62832.3|62812.3|62833.6|62818.6|62825.3|62808.3|543
1628102700000|2021-08-04 18:45:00|62832.5|62812.5|62829.6|62814.6|62835.3|62818|62825.5|62809.3|561
1628103000000|2021-08-04 18:50:00|62829.5|62814.5|62833.6|62818.6|62839.3|62824.3|62826.6|62809.3|471
1628103300000|2021-08-04 18:55:00|62833.8|62818.8|62821.7|62806.7|62834.8|62819.8|62816.4|62801.4|572
1628103600000|2021-08-04 19:00:00|62821.2|62806.2|62818.9|62803.9|62830|62814.7|62818.6|62801.2|534
1628103900000|2021-08-04 19:05:00|62819|62804|62821|62806|62822.6|62807.6|62814.5|62798|421
1628104200000|2021-08-04 19:10:00|62821.2|62806.2|62815.8|62800.8|62821.2|62806.2|62815|62800|431
1628104500000|2021-08-04 19:15:00|62815.4|62800.4|62818.9|62803.9|62821.6|62804.8|62814.3|62799.3|430
1628104800000|2021-08-04 19:20:00|62818.8|62803.8|62817.6|62802.6|62820.1|62804.2|62809.3|62794.3|409
1628105100000|2021-08-04 19:25:00|62817.7|62802.7|62819.2|62804.2|62825.9|62809.7|62816.8|62801.7|453
1628105400000|2021-08-04 19:30:00|62819.3|62804.3|62818.2|62803.2|62826.4|62811.4|62817.3|62802.3|477
1628105700000|2021-08-04 19:35:00|62817.9|62802.9|62817.3|62802.3|62822.3|62806.8|62814|62798.5|457
1628106000000|2021-08-04 19:40:00|62817.2|62802.2|62822.3|62807.3|62829.5|62812.7|62817.2|62802.2|439
1628106300000|2021-08-04 19:45:00|62822.5|62807.5|62827.6|62812.6|62830.7|62814|62821.3|62806.3|439
1628106600000|2021-08-04 19:50:00|62827.7|62812.7|62827.2|62812.2|62829.5|62814.5|62821.1|62803.6|440
1628106900000|2021-08-04 19:55:00|62827.1|62812.1|62826.3|62811.3|62835.8|62820.8|62823.7|62807.2|610
1628107200000|2021-08-04 20:00:00|62825.1|62810.1|62829.5|62809.5|62832.3|62814.3|62820.7|62802.5|493
1628107500000|2021-08-04 20:05:00|62829.6|62809.6|62830.3|62810.3|62836.7|62819.2|62828.2|62808.2|277
1628107800000|2021-08-04 20:10:00|62830.2|62810.2|62833.3|62813.3|62833.3|62813.6|62827.7|62807.7|311
1628108100000|2021-08-04 20:15:00|62833|62813|62835.5|62815.5|62836|62817.4|62831.2|62812.1|229
1628108400000|2021-08-04 20:20:00|62835.4|62815.4|62828.9|62808.9|62835.4|62815.4|62828.5|62808.5|199
1628108700000|2021-08-04 20:25:00|62829|62809|62830.1|62810.1|62837.4|62817.4|62828.9|62808.9|284
1628109000000|2021-08-04 20:30:00|62831|62811|62841|62821|62841.2|62821.2|62830.5|62810.5|258
1628109300000|2021-08-04 20:35:00|62841.1|62821.1|62838.8|62818.8|62841.3|62822.8|62837.6|62817.6|258
1628109600000|2021-08-04 20:40:00|62838.7|62818.7|62836.3|62816.3|62841.7|62824.2|62835.4|62815.4|260
1628109900000|2021-08-04 20:45:00|62836.6|62816.6|62833.8|62813.8|62837|62817|62831.5|62812.7|251
1628110200000|2021-08-04 20:50:00|62833.9|62813.9|62830|62810|62837.9|62817.9|62828.8|62808.8|339
1628110500000|2021-08-04 20:55:00|62829.7|62809.7|62835.1|62815.1|62835.9|62815.9|62829.7|62809.7|266
1628110800000|2021-08-04 21:00:00|62835.3|62815.3|62836|62816|62836|62816|62834.8|62814.8|32
1628111100000|2021-08-04 21:05:00|62834.3|62814.3|62839.6|62807.6|62839.6|62821.3|62833.9|62807.6|50
1628111400000|2021-08-04 21:10:00|62836.9|62815.8|62836.9|62813|62839.1|62817.1|62834.5|62810.7|84
1628111700000|2021-08-04 21:15:00|62838.5|62812.9|62837.1|62817.1|62840|62817.1|62834.7|62806.9|52
1628112000000|2021-08-04 21:20:00|62837.8|62812.6|62840.7|62817.4|62842.9|62819.9|62833.2|62807.1|116
1628112300000|2021-08-04 21:25:00|62839.1|62818.4|62838.9|62818.9|62841.7|62820.8|62834.8|62813.6|114
1628112600000|2021-08-04 21:30:00|62836.7|62816.7|62837.3|62817.3|62842.8|62818.9|62833.4|62809.4|113
1628112900000|2021-08-04 21:35:00|62837|62817|62838.9|62818.9|62842.8|62818.9|62835.1|62808.7|38
1628113200000|2021-08-04 21:40:00|62835.6|62815.6|62842|62817.9|62855.6|62831.2|62834.6|62807.7|218
1628113500000|2021-08-04 21:45:00|62836.7|62816.7|62838.3|62818.3|62844|62818.7|62835.9|62809|84
1628113800000|2021-08-04 21:50:00|62837.5|62817.5|62842.6|62815.2|62842.6|62819.1|62836.7|62812.1|75
1628114100000|2021-08-04 21:55:00|62837.3|62817.3|62841.3|62814.9|62844.7|62818.8|62834.1|62811.2|91
1628114400000|2021-08-04 22:00:00|62839.6|62818.3|62837.3|62817.3|62839.6|62818.3|62831.1|62806.2|320
1628114700000|2021-08-04 22:05:00|62837.1|62817.1|62832.1|62812.1|62837.9|62817.9|62831.6|62811.6|185
1628115000000|2021-08-04 22:10:00|62831.9|62811.9|62829.4|62809.4|62832.8|62813.4|62828.4|62808.9|236
1628115300000|2021-08-04 22:15:00|62829.6|62809.6|62830|62810|62834.9|62815.3|62828.2|62808.2|259
1628115600000|2021-08-04 22:20:00|62829.8|62809.8|62829.2|62809.2|62831.4|62811.4|62827.9|62807.9|246
1628115900000|2021-08-04 22:25:00|62829.3|62809.3|62826.8|62806.8|62831.2|62811.2|62826|62806|249
1628116200000|2021-08-04 22:30:00|62827.2|62807.2|62830.6|62810.6|62832.7|62814.9|62826.4|62806.4|219
1628116500000|2021-08-04 22:35:00|62830.4|62810.4|62824.8|62804.8|62833.3|62815.2|62824.7|62804.7|218
1628116800000|2021-08-04 22:40:00|62824.3|62804.3|62826.3|62806.3|62827.9|62807.9|62822.7|62802.7|214
1628117100000|2021-08-04 22:45:00|62826.4|62806.4|62829.2|62809.2|62829.8|62810.1|62824.3|62805.3|177
1628117400000|2021-08-04 22:50:00|62826|62811|62830.8|62810.8|62831.2|62811.7|62825|62805.7|145
1628117700000|2021-08-04 22:55:00|62830.4|62810.4|62829|62809|62831.8|62811.9|62824|62806.3|170
1628118000000|2021-08-04 23:00:00|62829.2|62809.2|62831.6|62811.6|62835|62815|62827.8|62807.8|175
1628118300000|2021-08-04 23:05:00|62828.2|62813.2|62830.5|62810.5|62832.3|62813.3|62826.7|62808.8|162
1628118600000|2021-08-04 23:10:00|62830.9|62810.9|62829.7|62809.7|62832.2|62813.1|62827.5|62809.1|173
1628118900000|2021-08-04 23:15:00|62829.6|62809.6|62826.3|62806.3|62832.3|62812.4|62825|62805|228
1628119200000|2021-08-04 23:20:00|62826.2|62806.2|62830.9|62810.9|62831.1|62811.1|62825.7|62805.7|189
1628119500000|2021-08-04 23:25:00|62830.8|62810.8|62830.9|62810.9|62834.7|62814.7|62828.9|62809.6|227
1628119800000|2021-08-04 23:30:00|62832.1|62812.1|62830.6|62810.6|62833.1|62813.1|62829.3|62809.3|199
1628120100000|2021-08-04 23:35:00|62830.5|62810.5|62831|62811|62832.3|62813.4|62827.8|62808.7|162
1628120400000|2021-08-04 23:40:00|62830.9|62810.9|62831.4|62811.4|62832.7|62812.7|62830.1|62810.1|175
1628120700000|2021-08-04 23:45:00|62831.5|62811.5|62832.8|62812.8|62833.3|62813.3|62826.8|62809.5|242
1628121000000|2021-08-04 23:50:00|62833.1|62813.1|62834.4|62814.4|62835|62815|62831.2|62811.2|217
1628121300000|2021-08-04 23:55:00|62834.8|62814.8|62831.7|62811.7|62835.6|62815.6|62831.3|62811.3|268
1628121600000|2021-08-05 00:00:00|62832.3|62812.3|62833.5|62813.5|62837.8|62819.2|62828.3|62808.3|403
1628121900000|2021-08-05 00:05:00|62833.6|62813.6|62829.8|62809.8|62836.8|62816.8|62827.2|62807.7|283
1628122200000|2021-08-05 00:10:00|62829.4|62809.4|62826.2|62806.2|62831.2|62813.3|62824.3|62806.1|332
1628122500000|2021-08-05 00:15:00|62826.1|62806.1|62826.8|62806.8|62831.9|62811.9|62825.7|62805.7|352
1628122800000|2021-08-05 00:20:00|62826.7|62806.7|62834.1|62814.1|62840.4|62820.4|62824.1|62805.4|367
1628123100000|2021-08-05 00:25:00|62834.5|62814.5|62839.9|62819.9|62840.4|62820.4|62833.6|62813.6|309
1628123400000|2021-08-05 00:30:00|62840|62820|62843.7|62823.7|62847.1|62827.1|62835|62816.7|399
1628123700000|2021-08-05 00:35:00|62843.6|62823.6|62849.6|62829.6|62851.5|62831.5|62840.8|62822.5|315
1628124000000|2021-08-05 00:40:00|62849.3|62829.3|62846|62826|62851.9|62831.9|62841|62823.3|382
1628124300000|2021-08-05 00:45:00|62845.7|62825.7|62832.7|62812.7|62846.9|62826.9|62832.2|62812.2|387
1628124600000|2021-08-05 00:50:00|62833|62813|62855.5|62835.5|62860.6|62844.6|62829.5|62812.2|624
1628124900000|2021-08-05 00:55:00|62858.6|62838.6|62862.1|62842.1|62863.1|62843.1|62851.1|62831.1|537
1628125200000|2021-08-05 01:00:00|62861.8|62841.8|62856.6|62836.6|62862.6|62843.5|62853.8|62833.8|554
1628125500000|2021-08-05 01:05:00|62856.5|62836.5|62855.7|62835.7|62858.7|62840.8|62849.8|62829.8|496
1628125800000|2021-08-05 01:10:00|62855.4|62835.4|62858.3|62838.3|62860.5|62841.7|62847.5|62827.7|564
1628126100000|2021-08-05 01:15:00|62858.4|62838.4|62841|62821|62861.5|62841.5|62840.6|62820.6|452
1628126400000|2021-08-05 01:20:00|62841.1|62821.1|62841.6|62821.6|62845.9|62827.7|62839.5|62819.7|370
1628126700000|2021-08-05 01:25:00|62840.6|62820.6|62841.9|62821.9|62845.4|62827.4|62839.3|62819.3|464
1628127000000|2021-08-05 01:30:00|62842.1|62822.1|62835.2|62815.2|62845.1|62825.1|62833.3|62813.9|567
1628127300000|2021-08-05 01:35:00|62836.3|62816.3|62842.1|62822.1|62845.7|62827|62832|62813.7|490
1628127600000|2021-08-05 01:40:00|62842.2|62822.2|62831|62811|62842.6|62822.6|62827|62808.1|445
1628127900000|2021-08-05 01:45:00|62830.9|62810.9|62829|62809|62834.3|62815.7|62826.5|62807.7|372
1628128200000|2021-08-05 01:50:00|62829.1|62809.1|62826.5|62806.5|62834|62814|62823.3|62804.2|429
1628128500000|2021-08-05 01:55:00|62826.4|62806.4|62841.1|62821.1|62845.4|62825.4|62822|62803.1|602
1628128800000|2021-08-05 02:00:00|62841.3|62821.3|62835.5|62815.5|62846.7|62827.6|62833.8|62814.9|535
1628129100000|2021-08-05 02:05:00|62835.4|62815.4|62844.8|62824.8|62845.6|62826.5|62835.4|62815.4|528
1628129400000|2021-08-05 02:10:00|62845.2|62825.2|62844.7|62824.7|62846.4|62828.1|62839.5|62821.6|524
1628129700000|2021-08-05 02:15:00|62844.6|62824.6|62853|62833|62853.6|62833.6|62839.3|62819.3|515
1628130000000|2021-08-05 02:20:00|62853.1|62833.1|62852.6|62832.6|62856.4|62838.7|62847.5|62827.7|394
1628130300000|2021-08-05 02:25:00|62852.7|62832.7|62854|62834|62858.8|62839.1|62851.8|62832.6|441
1628130600000|2021-08-05 02:30:00|62853.9|62833.9|62851|62831|62854.9|62836.6|62844.6|62824.6|493
1628130900000|2021-08-05 02:35:00|62851.1|62831.1|62849.4|62829.4|62853.2|62834.1|62845.8|62825.8|443
1628131200000|2021-08-05 02:40:00|62849.2|62829.2|62852.2|62832.2|62855.8|62838.5|62847.3|62829.2|354
1628131500000|2021-08-05 02:45:00|62852.1|62832.1|62855.7|62835.7|62861.1|62843.5|62852.1|62832.1|415
1628131800000|2021-08-05 02:50:00|62855.8|62835.8|62842.9|62822.9|62856.1|62836.1|62842.6|62822.6|466
1628132100000|2021-08-05 02:55:00|62843.6|62823.6|62840.3|62820.3|62845.3|62825.8|62837.8|62819.3|375
1628132400000|2021-08-05 03:00:00|62840.2|62820.2|62839.4|62819.4|62842.2|62822.2|62834.7|62816.9|431
1628132700000|2021-08-05 03:05:00|62839.5|62819.5|62839.8|62819.8|62840.4|62822.4|62834.7|62814.7|459
1628133000000|2021-08-05 03:10:00|62839.7|62819.7|62841.2|62821.2|62846.9|62826.9|62838.5|62819.2|475
1628133300000|2021-08-05 03:15:00|62841.3|62821.3|62847.1|62827.1|62847.6|62829.8|62837.1|62818.8|294
1628133600000|2021-08-05 03:20:00|62846.4|62826.4|62844.8|62824.8|62848.6|62830.1|62840.4|62821.6|578
1628133900000|2021-08-05 03:25:00|62844.5|62824.5|62846|62826|62846.3|62826.3|62839|62819.3|627
1628134200000|2021-08-05 03:30:00|62845.9|62825.9|62845.3|62825.3|62847.7|62827.9|62842.9|62824.4|562
1628134500000|2021-08-05 03:35:00|62845.2|62825.2|62848.2|62828.2|62849|62829|62840.3|62821.3|438
1628134800000|2021-08-05 03:40:00|62848.3|62828.3|62849.2|62829.2|62849.5|62831.1|62845.8|62825.8|377
1628135100000|2021-08-05 03:45:00|62849.1|62829.1|62854.1|62834.1|62855.7|62835.7|62848.4|62828.4|357
1628135400000|2021-08-05 03:50:00|62853.9|62833.9|62854.5|62834.5|62858.1|62838.7|62851.8|62833.6|333
1628135700000|2021-08-05 03:55:00|62854.6|62834.6|62850.1|62830.1|62856.5|62838.2|62849.7|62829.7|332
1628136000000|2021-08-05 04:00:00|62850.2|62830.2|62848.7|62828.7|62852.1|62832.1|62845|62826.7|344
1628136300000|2021-08-05 04:05:00|62849|62829|62847.8|62827.8|62850.4|62830.4|62845.3|62827.3|252
1628136600000|2021-08-05 04:10:00|62847.9|62827.9|62842.6|62822.6|62848.9|62829.8|62841.6|62821.6|419
1628136900000|2021-08-05 04:15:00|62842.4|62822.4|62842.3|62822.3|62843.8|62826|62835.7|62818.5|319
1628137200000|2021-08-05 04:20:00|62841.8|62821.8|62836.1|62816.1|62842.5|62822.5|62835.3|62815.8|304
1628137500000|2021-08-05 04:25:00|62836|62816|62835|62815|62839.3|62820.2|62831.5|62812.9|347
1628137800000|2021-08-05 04:30:00|62834.6|62814.6|62839.2|62819.2|62839.5|62820.7|62833.4|62814.6|338
1628138100000|2021-08-05 04:35:00|62839.4|62819.4|62841.6|62821.6|62845.4|62827.3|62838.5|62818.5|370
1628138400000|2021-08-05 04:40:00|62841.8|62821.8|62847.1|62827.1|62847.4|62827.4|62838.3|62819.2|342
1628138700000|2021-08-05 04:45:00|62847|62827|62847.5|62827.5|62850.8|62831.9|62844.1|62826.3|296
1628139000000|2021-08-05 04:50:00|62847.6|62827.6|62841.4|62821.4|62849.5|62831.6|62840.2|62820.2|344
1628139300000|2021-08-05 04:55:00|62841.5|62821.5|62837.7|62817.7|62841.9|62823.5|62835|62816.1|436
1628139600000|2021-08-05 05:00:00|62837.6|62817.6|62828.3|62808.3|62840.4|62820.4|62827.9|62807.9|450
1628139900000|2021-08-05 05:05:00|62828.2|62808.2|62831.4|62811.4|62832.1|62812.1|62826.4|62807.3|392
1628140200000|2021-08-05 05:10:00|62831.7|62811.7|62829|62809|62831.8|62812.9|62826.1|62807.8|309
1628140500000|2021-08-05 05:15:00|62828.9|62808.9|62832.1|62812.1|62832.5|62815.1|62827.8|62807.8|325
1628140800000|2021-08-05 05:20:00|62832.2|62812.2|62833.8|62813.8|62835.5|62817.4|62830.6|62811.9|350
1628141100000|2021-08-05 05:25:00|62834|62814|62831.8|62816.8|62835.5|62817.5|62829.5|62811.7|394
1628141400000|2021-08-05 05:30:00|62831.9|62816.9|62837.3|62817.3|62840.2|62821.8|62830.4|62812.1|411
1628141700000|2021-08-05 05:35:00|62837.4|62817.4|62840|62825|62843.2|62825.4|62834.2|62816.3|420
1628142000000|2021-08-05 05:40:00|62840.1|62825.1|62845.3|62825.3|62846.8|62829|62840|62821.8|358
1628142300000|2021-08-05 05:45:00|62845.2|62825.2|62841.3|62821.3|62848.4|62830.7|62836.6|62819.1|413
1628142600000|2021-08-05 05:50:00|62842.7|62822.7|62846.9|62826.9|62849.8|62832.7|62838|62820.5|390
1628142900000|2021-08-05 05:55:00|62846.5|62826.5|62835.3|62815.3|62849.1|62829.9|62835|62815|505
1628143200000|2021-08-05 06:00:00|62835.8|62815.8|62858.8|62838.8|62860|62842.6|62833.4|62813.6|621
1628143500000|2021-08-05 06:05:00|62859|62839|62844.3|62829.3|62863.9|62844.2|62843.6|62826.7|653
1628143800000|2021-08-05 06:10:00|62845.4|62830.4|62844|62824|62850.1|62832.5|62839.1|62823|633
1628144100000|2021-08-05 06:15:00|62843.9|62823.9|62846.5|62826.5|62849.3|62831.9|62839.5|62822|541
1628144400000|2021-08-05 06:20:00|62847.4|62827.4|62825.7|62810.7|62850.8|62833.5|62825.3|62807.9|631
1628144700000|2021-08-05 06:25:00|62825.8|62810.8|62831.4|62816.4|62832|62816.6|62816.6|62801.6|628
1628145000000|2021-08-05 06:30:00|62831.3|62816.3|62847.4|62832.4|62850.1|62835.1|62830.6|62815.6|590
1628145300000|2021-08-05 06:35:00|62847.3|62832.3|62862|62847|62867.1|62852.1|62844|62829|667
1628145600000|2021-08-05 06:40:00|62861.9|62846.9|62835.5|62820.5|62868.1|62853.1|62834.7|62818.9|710
1628145900000|2021-08-05 06:45:00|62835.6|62820.6|62844.1|62829.1|62848.3|62833.3|62833.9|62818.9|641
1628146200000|2021-08-05 06:50:00|62843.9|62828.9|62828|62813|62844.1|62829.1|62818.6|62803.6|682
1628146500000|2021-08-05 06:55:00|62828.3|62813.3|62827.8|62812.8|62842.7|62827.7|62820.7|62805.7|705
1628146800000|2021-08-05 07:00:00|62827.7|62812.7|62829|62814|62836.3|62821.3|62809|62792|798
1628147100000|2021-08-05 07:05:00|62829.1|62814.1|62811.1|62796.1|62831|62816|62799.2|62781.3|755
1628147400000|2021-08-05 07:10:00|62811.4|62796.4|62813.6|62798.6|62816.3|62801.3|62801.2|62786.2|706
1628147700000|2021-08-05 07:15:00|62814.2|62799.2|62800.9|62785.9|62814.2|62799.2|62796.2|62781.2|694
1628148000000|2021-08-05 07:20:00|62801|62786|62799.2|62784.2|62815.4|62800.4|62797.7|62782.7|767
1628148300000|2021-08-05 07:25:00|62799.3|62784.3|62794.6|62779.6|62806.2|62791.2|62793.1|62778.1|409
1628148600000|2021-08-05 07:30:00|62779.3|62764.3|62784.7|62769.7|62789|62774|62777.3|62762.3|729
1628148900000|2021-08-05 07:35:00|62784.6|62769.6|62791.5|62776.5|62795.3|62780.3|62774.8|62759.8|719
1628149200000|2021-08-05 07:40:00|62791.4|62776.4|62794|62779|62800.6|62785.6|62785.3|62770.3|692
1628149500000|2021-08-05 07:45:00|62794.1|62779.1|62774.5|62759.5|62794.3|62779.3|62774|62759|658
1628149800000|2021-08-05 07:50:00|62774.4|62759.4|62775.2|62760.2|62780|62765|62764.3|62748.4|745
1628150100000|2021-08-05 07:55:00|62775.7|62760.7|62768|62753|62776.1|62761.1|62767|62750.7|731
1628150400000|2021-08-05 08:00:00|62769|62754|62784.1|62769.1|62789.3|62772.2|62764.9|62749.9|781
1628150700000|2021-08-05 08:05:00|62784.2|62769.2|62780.9|62765.9|62798.6|62783.6|62780.6|62765.6|652
1628151000000|2021-08-05 08:10:00|62780.7|62765.7|62817.3|62802.3|62817.8|62802.8|62780.7|62765.7|707
1628151300000|2021-08-05 08:15:00|62817|62802|62837.1|62822.1|62839.4|62824.4|62817|62802|721
1628151600000|2021-08-05 08:20:00|62837.2|62822.2|62832.8|62817.8|62856.6|62839.1|62831.1|62816.1|684
1628151900000|2021-08-05 08:25:00|62832.7|62817.7|62833.3|62818.3|62842.5|62827.5|62825.3|62810.3|682
1628152200000|2021-08-05 08:30:00|62833.5|62818.5|62844.7|62829.7|62847.3|62832.3|62829.1|62814.1|714
1628152500000|2021-08-05 08:35:00|62844.5|62829.5|62849.4|62834.4|62857.6|62842.6|62843.8|62828.8|734
1628152800000|2021-08-05 08:40:00|62849.6|62834.6|62844.8|62829.8|62854.8|62839.8|62844.1|62829.1|602
1628153100000|2021-08-05 08:45:00|62846.1|62831.1|62860.7|62845.7|62862.7|62847.7|62833.3|62818.3|694
1628153400000|2021-08-05 08:50:00|62860.9|62845.9|62849.2|62834.2|62868.8|62853.8|62844.2|62829.2|676
1628153700000|2021-08-05 08:55:00|62849.1|62834.1|62831.2|62816.2|62849.2|62834.2|62827.2|62812.2|757
1628154000000|2021-08-05 09:00:00|62830.5|62815.5|62828|62813|62837.4|62822.4|62825.5|62810.5|652
1628154300000|2021-08-05 09:05:00|62827.9|62812.9|62836.5|62821.5|62842.6|62827.6|62827.2|62812.2|632
1628154600000|2021-08-05 09:10:00|62836.7|62821.7|62836.4|62821.4|62847.3|62832.3|62830.3|62815.3|560
1628154900000|2021-08-05 09:15:00|62836.1|62821.1|62832|62817|62838.6|62823.6|62831.9|62816.9|508
1628155200000|2021-08-05 09:20:00|62832.2|62817.2|62807.3|62792.3|62832.2|62817.2|62799.4|62784.4|731
1628155500000|2021-08-05 09:25:00|62807.4|62792.4|62818.9|62803.9|62820.1|62805.1|62806.6|62791.6|631
1628155800000|2021-08-05 09:30:00|62818.2|62803.2|62822.6|62807.6|62827.9|62812.9|62814.4|62799.4|668
1628156100000|2021-08-05 09:35:00|62822.5|62807.5|62814.8|62799.8|62823.4|62808.4|62811.1|62795.8|571
1628156400000|2021-08-05 09:40:00|62814.7|62799.7|62821.7|62806.7|62823.1|62807|62807.9|62792.9|588
1628156700000|2021-08-05 09:45:00|62821.8|62806.8|62824|62809|62829.2|62814.2|62819.6|62804.6|587
1628157000000|2021-08-05 09:50:00|62824.1|62809.1|62868.9|62853.9|62876|62859.1|62822.7|62807.7|750
1628157300000|2021-08-05 09:55:00|62868.8|62853.8|62856.9|62841.9|62879.1|62864.1|62856.6|62841.1|775
1628157600000|2021-08-05 10:00:00|62856.7|62841.7|62836.5|62821.5|62856.7|62841.7|62836.1|62821.1|759
1628157900000|2021-08-05 10:05:00|62836.6|62821.6|62814.1|62799.1|62838.3|62823.3|62813.7|62798.7|714
1628158200000|2021-08-05 10:10:00|62813.6|62798.6|62811.2|62796.2|62821.2|62806.2|62810|62795|594
1628158500000|2021-08-05 10:15:00|62810.7|62795.7|62805.2|62790.2|62811.3|62796.3|62801.4|62786.4|700
1628158800000|2021-08-05 10:20:00|62805.1|62790.1|62802|62787|62807.6|62792.6|62795.2|62780.2|728
1628159100000|2021-08-05 10:25:00|62801.5|62786.5|62809.5|62794.5|62810.8|62795.8|62797.7|62782.7|644
1628159400000|2021-08-05 10:30:00|62809.7|62794.7|62815|62800|62816.2|62801.2|62804|62789|528
1628159700000|2021-08-05 10:35:00|62815.2|62800.2|62805.8|62790.8|62823.7|62808.7|62804.1|62789.1|608
1628160000000|2021-08-05 10:40:00|62805.6|62790.6|62810.4|62795.4|62813.3|62798.3|62799.3|62784.3|581
1628160300000|2021-08-05 10:45:00|62810.5|62795.5|62800.3|62785.3|62815.2|62800.2|62800.2|62785.2|620
1628160600000|2021-08-05 10:50:00|62800.4|62785.4|62781.4|62766.4|62802.3|62787.3|62780.8|62765.8|708
1628160900000|2021-08-05 10:55:00|62781.6|62766.6|62787.4|62767.4|62793.6|62776.6|62780.3|62763.2|687
1628161200000|2021-08-05 11:00:00|62787.1|62767.1|62789.9|62774.9|62803|62788|62775.4|62760.4|923
1628161500000|2021-08-05 11:05:00|62790|62775|62780.6|62765.6|62790.1|62775.1|62776|62761|900
1628161800000|2021-08-05 11:10:00|62781.1|62766.1|62783.5|62768.5|62791.7|62776.7|62774.6|62759.6|701
1628162100000|2021-08-05 11:15:00|62783.4|62768.4|62767.2|62752.2|62783.5|62768.5|62764.9|62749.9|671
1628162400000|2021-08-05 11:20:00|62767.4|62752.4|62751.3|62736.3|62768.2|62753.2|62749.5|62734.5|770
1628162700000|2021-08-05 11:25:00|62752|62737|62740.8|62725.8|62756.6|62740.2|62738.1|62722.2|673
1628163000000|2021-08-05 11:30:00|62740|62725|62738.8|62723.8|62744|62728|62736.9|62721.9|620
1628163300000|2021-08-05 11:35:00|62738.5|62723.5|62760.6|62745.6|62763.6|62748.6|62737.9|62722.9|689
1628163600000|2021-08-05 11:40:00|62760.8|62745.8|62757.7|62742.7|62766.4|62751.4|62754.4|62738.1|590
1628163900000|2021-08-05 11:45:00|62757.8|62742.8|62764|62749|62766.4|62751.4|62754.3|62739.3|566
1628164200000|2021-08-05 11:50:00|62763.7|62748.7|62767.6|62752.6|62773.8|62758.8|62760.4|62745.4|670
1628164500000|2021-08-05 11:55:00|62768.1|62753.1|62735.8|62720.8|62768.3|62753.3|62727.5|62710|820
1628164800000|2021-08-05 12:00:00|62736.4|62721.4|62744.5|62729.5|62749.5|62734.5|62724.9|62709.9|722
1628165100000|2021-08-05 12:05:00|62743.9|62728.9|62741.7|62726.7|62749.5|62734.5|62734.5|62719.5|656
1628165400000|2021-08-05 12:10:00|62741.3|62726.3|62767.1|62752.1|62767.9|62752.9|62740.7|62725.7|654
1628165700000|2021-08-05 12:15:00|62767|62752|62775|62760|62779|62764|62764.2|62749|745
1628166000000|2021-08-05 12:20:00|62775.5|62760.5|62800.4|62785.4|62801.3|62786.3|62771.7|62756.7|715
1628166300000|2021-08-05 12:25:00|62801.2|62786.2|62809.7|62789.7|62826.4|62811.4|62801.1|62786.1|742
1628166600000|2021-08-05 12:30:00|62809.6|62789.6|62815|62800|62833.1|62813.1|62799.7|62782.9|892
1628166900000|2021-08-05 12:35:00|62814.9|62799.9|62791.3|62776.3|62832.7|62817.7|62790.4|62775.4|835
1628167200000|2021-08-05 12:40:00|62790.8|62775.8|62839.4|62824.4|62839.7|62824.7|62790.7|62775.7|876
1628167500000|2021-08-05 12:45:00|62840.3|62825.3|62831.5|62816.5|62852.5|62837.5|62821.5|62806.5|896
1628167800000|2021-08-05 12:50:00|62831.6|62816.6|62827.3|62812.3|62834.1|62819.1|62820.4|62805.4|738
1628168100000|2021-08-05 12:55:00|62829.3|62814.3|62838.6|62823.6|62841.8|62826.8|62823.6|62808.6|897
1628168400000|2021-08-05 13:00:00|62838.3|62823.3|62829.6|62814.6|62845.9|62830.9|62823.6|62808.6|859
1628168700000|2021-08-05 13:05:00|62830|62815|62824.5|62809.5|62837.9|62822.9|62819|62804|766
1628169000000|2021-08-05 13:10:00|62824.4|62809.4|62817.7|62802.7|62834.4|62817.7|62817|62802|702
1628169300000|2021-08-05 13:15:00|62817.8|62802.8|62814.9|62799.9|62820.1|62805.1|62806.4|62791.4|709
1628169600000|2021-08-05 13:20:00|62815|62800|62830.4|62815.4|62830.7|62815.7|62813|62798|675
1628169900000|2021-08-05 13:25:00|62829.7|62814.7|62807|62792|62839.6|62824.6|62806.4|62791.4|764
1628170200000|2021-08-05 13:30:00|62806.9|62791.9|62800.6|62785.6|62816.4|62801.4|62792.4|62777|921
1628170500000|2021-08-05 13:35:00|62800.9|62785.9|62790.2|62775.2|62801|62786|62776.2|62759.9|882
1628170800000|2021-08-05 13:40:00|62790|62775|62814.3|62799.3|62838.2|62823.2|62788.7|62773.7|924
1628171100000|2021-08-05 13:45:00|62814.8|62799.8|62843.4|62828.4|62850.2|62835.2|62806.8|62789.6|964
1628171400000|2021-08-05 13:50:00|62843.2|62828.2|62830.7|62815.7|62861.4|62844.4|62826.1|62811.1|827
1628171700000|2021-08-05 13:55:00|62832.5|62817.5|62825.6|62810.6|62833.1|62818.1|62816.7|62801.7|906
1628172000000|2021-08-05 14:00:00|62825.7|62810.7|62841.8|62826.8|62850.5|62835.5|62824.8|62809.8|889
1628172300000|2021-08-05 14:05:00|62841.9|62826.9|62816.4|62801.4|62845.9|62830.9|62815.6|62800.6|926
1628172600000|2021-08-05 14:10:00|62816.1|62801.1|62757.2|62742.2|62819.1|62804.1|62757.2|62742.2|983
1628172900000|2021-08-05 14:15:00|62757.3|62742.3|62772.8|62757.8|62787.9|62772.9|62757.1|62742.1|831
1628173200000|2021-08-05 14:20:00|62771.4|62756.4|62783.9|62768.9|62789.9|62774.9|62764.5|62748.8|825
1628173500000|2021-08-05 14:25:00|62784|62769|62783.9|62768.9|62785.1|62770.1|62764.2|62746.5|819
1628173800000|2021-08-05 14:30:00|62784.2|62769.2|62797.1|62782.1|62805.3|62790.3|62783.2|62768.2|873
1628174100000|2021-08-05 14:35:00|62797.4|62782.4|62781.7|62766.7|62805.4|62790.4|62774.8|62759.8|744
1628174400000|2021-08-05 14:40:00|62783.9|62768.9|62810|62795|62810.1|62795.1|62781.6|62766.6|820
1628174700000|2021-08-05 14:45:00|62809.9|62794.9|62793.7|62778.7|62827.5|62812.5|62785.4|62770.4|868
1628175000000|2021-08-05 14:50:00|62793.6|62778.6|62812.8|62797.8|62817.7|62802.7|62788.2|62773.2|842
1628175300000|2021-08-05 14:55:00|62813.1|62798.1|62822|62807|62833.8|62818.8|62810|62795|944
1628175600000|2021-08-05 15:00:00|62821.8|62806.8|62839.3|62824.3|62847.7|62832.7|62817.9|62802.9|843
1628175900000|2021-08-05 15:05:00|62838.8|62823.8|62824.8|62809.8|62846.2|62831.2|62819.6|62804.6|672
1628176200000|2021-08-05 15:10:00|62824.5|62809.5|62816.3|62801.3|62824.5|62809.5|62812.9|62797.9|623
1628176500000|2021-08-05 15:15:00|62816.4|62801.4|62821.1|62806.1|62827.5|62812.5|62813|62798|708
1628176800000|2021-08-05 15:20:00|62820.9|62805.9|62809.4|62794.4|62821.8|62806.4|62806.9|62791.9|668
1628177100000|2021-08-05 15:25:00|62810|62795|62801.6|62786.6|62824.1|62809.1|62801.1|62786.1|774
1628177400000|2021-08-05 15:30:00|62801.8|62786.8|62789.2|62774.2|62804.1|62789.1|62786.2|62771.2|718
1628177700000|2021-08-05 15:35:00|62789.5|62774.5|62806|62791|62806|62791|62788|62773|636
1628178000000|2021-08-05 15:40:00|62805.5|62790.5|62802.5|62787.5|62813.6|62798.6|62798.7|62783.7|722
1628178300000|2021-08-05 15:45:00|62802.3|62787.3|62812.7|62797.7|62819|62804|62797|62782|656
1628178600000|2021-08-05 15:50:00|62813.1|62798.1|62818.7|62803.7|62824.4|62809.4|62804.9|62789.9|715
1628178900000|2021-08-05 15:55:00|62819|62804|62832.5|62817.5|62835.4|62818.2|62816.6|62801.6|606
1628179200000|2021-08-05 16:00:00|62832.4|62817.4|62830.8|62810.8|62841.6|62826.6|62827|62807.3|559
1628179500000|2021-08-05 16:05:00|62826.6|62811.6|62830.2|62815.2|62834.2|62818.5|62823.7|62808.4|547
1628179800000|2021-08-05 16:10:00|62830.5|62815.5|62812.2|62797.2|62830.5|62815.5|62809.6|62794.1|513
1628180100000|2021-08-05 16:15:00|62811.9|62796.9|62829|62814|62836.7|62819.4|62811.9|62796.9|572
1628180400000|2021-08-05 16:20:00|62828.8|62813.8|62819.4|62804.4|62831.5|62816.5|62817.5|62800|477
1628180700000|2021-08-05 16:25:00|62819.5|62804.5|62809.9|62794.9|62821.1|62806.1|62809.5|62794.5|376
1628181000000|2021-08-05 16:30:00|62810|62795|62822|62807|62822.3|62807.3|62809.9|62792.8|449
1628181300000|2021-08-05 16:35:00|62821.6|62806.6|62833|62818|62834.1|62818|62821.2|62806.2|530
1628181600000|2021-08-05 16:40:00|62833.1|62818.1|62813|62798|62837.3|62820.5|62808.3|62791.3|592
1628181900000|2021-08-05 16:45:00|62812.9|62797.9|62818|62803|62820.5|62804.7|62810.9|62793.3|500
1628182200000|2021-08-05 16:50:00|62817.8|62802.8|62829|62814|62831.2|62814.8|62816.2|62801.2|529
1628182500000|2021-08-05 16:55:00|62828.9|62813.9|62823.9|62808.9|62832.7|62816.6|62822|62807|581
1628182800000|2021-08-05 17:00:00|62823.6|62808.6|62828.6|62813.6|62831|62816|62821|62806|638
1628183100000|2021-08-05 17:05:00|62828.4|62813.4|62835.4|62820.4|62839.9|62824.9|62828.2|62813.2|480
1628183400000|2021-08-05 17:10:00|62835.8|62820.8|62819.4|62804.4|62835.8|62820.8|62818.7|62803.7|612
1628183700000|2021-08-05 17:15:00|62819|62804|62834|62819|62837.8|62820.4|62818.6|62803.6|531
1628184000000|2021-08-05 17:20:00|62833.9|62818.9|62834.4|62819.4|62842.9|62826.1|62832.9|62815.6|458
1628184300000|2021-08-05 17:25:00|62834.5|62819.5|62833.1|62818.1|62839.8|62821.9|62829.2|62814.2|441
1628184600000|2021-08-05 17:30:00|62833|62818|62841.2|62826.2|62843.5|62828.5|62830.7|62815.7|423
1628184900000|2021-08-05 17:35:00|62841.3|62826.3|62848.8|62833.8|62851.9|62834.4|62840.5|62825.5|460
1628185200000|2021-08-05 17:40:00|62848.7|62833.7|62858|62843|62864.1|62847.7|62847.8|62830.2|540
1628185500000|2021-08-05 17:45:00|62858.5|62843.5|62858.7|62843.7|62862.5|62847.5|62854.5|62837.5|508
1628185800000|2021-08-05 17:50:00|62858.5|62843.5|62855.7|62840.7|62861|62844.4|62852.8|62836.6|500
1628186100000|2021-08-05 17:55:00|62855.3|62840.3|62841.4|62826.4|62857.1|62840.5|62840.7|62825.7|579
1628186400000|2021-08-05 18:00:00|62841.3|62826.3|62861.1|62846.1|62866.8|62847.8|62837.2|62820.6|541
1628186700000|2021-08-05 18:05:00|62861.2|62846.2|62847.8|62832.8|62861.4|62846.3|62847.3|62832.3|395
1628187000000|2021-08-05 18:10:00|62846.7|62831.7|62838.3|62823.3|62851.4|62836.3|62830.3|62814.2|564
1628187300000|2021-08-05 18:15:00|62838.4|62823.4|62838.3|62823.3|62839.9|62824.4|62835|62818.3|543
1628187600000|2021-08-05 18:20:00|62838.8|62823.8|62828.7|62813.7|62839.4|62824.1|62828.5|62813.5|547
1628187900000|2021-08-05 18:25:00|62828.8|62813.8|62826|62811|62829.5|62814.5|62825.1|62809|470
1628188200000|2021-08-05 18:30:00|62826.7|62811.7|62833.9|62818.9|62837.3|62822.3|62824.1|62807.7|519
1628188500000|2021-08-05 18:35:00|62833.7|62818.7|62830.9|62815.9|62833.8|62818.8|62826|62808.6|398
1628188800000|2021-08-05 18:40:00|62830.6|62815.6|62839.8|62824.8|62840.2|62825.2|62830.6|62815.6|419
1628189100000|2021-08-05 18:45:00|62838.3|62823.3|62840.3|62825.3|62843.3|62826.1|62836|62819|398
1628189400000|2021-08-05 18:50:00|62840|62825|62841.3|62826.3|62847.2|62827.8|62836.8|62819.5|460
1628189700000|2021-08-05 18:55:00|62841.2|62826.2|62843.2|62823.2|62846.7|62830|62837.9|62821.4|526
1628190000000|2021-08-05 19:00:00|62843.4|62823.4|62842.7|62827.7|62852.7|62832.7|62841.1|62822.6|460
1628190300000|2021-08-05 19:05:00|62845.9|62825.9|62846.6|62831.6|62850.5|62832.2|62842.4|62823.2|381
1628190600000|2021-08-05 19:10:00|62846.8|62831.8|62854.2|62839.2|62855|62839.7|62844.2|62826.1|389
1628190900000|2021-08-05 19:15:00|62854.3|62839.3|62859.6|62844.6|62866.8|62850.4|62854.3|62838.3|481
1628191200000|2021-08-05 19:20:00|62859.1|62844.1|62853.5|62838.5|62859.2|62844.2|62847.7|62832.1|544
1628191500000|2021-08-05 19:25:00|62853.4|62838.4|62844.9|62829.9|62857.4|62840.2|62843.3|62826.5|559
1628191800000|2021-08-05 19:30:00|62845|62830|62839.1|62824.1|62852.7|62833|62838.6|62821.1|572
1628192100000|2021-08-05 19:35:00|62839|62824|62840.7|62820.7|62840.9|62825.2|62834.7|62817.4|509
1628192400000|2021-08-05 19:40:00|62840.3|62820.3|62840.6|62825.6|62844.5|62827.1|62837.1|62819.7|470
1628192700000|2021-08-05 19:45:00|62840.8|62825.8|62840.5|62825.5|62848.6|62833.1|62840.5|62824.4|493
1628193000000|2021-08-05 19:50:00|62840.9|62825.9|62840.6|62820.6|62844.5|62828.5|62836.8|62819.4|546
1628193300000|2021-08-05 19:55:00|62840.1|62825.1|62841.1|62826.1|62850.2|62833.9|62834.3|62818.2|647
1628193600000|2021-08-05 20:00:00|62842.8|62822.8|62852.6|62832.6|62854.9|62834.9|62839|62820.9|435
1628193900000|2021-08-05 20:05:00|62852.4|62832.4|62846.1|62826.1|62853.7|62833.7|62845.2|62825.2|286
1628194200000|2021-08-05 20:10:00|62846.2|62826.2|62853.9|62833.9|62855.3|62835.3|62845.7|62825.7|305
1628194500000|2021-08-05 20:15:00|62853.8|62833.8|62854.5|62834.5|62857.5|62837.5|62852.4|62832.4|240
1628194800000|2021-08-05 20:20:00|62854.4|62834.4|62855|62835|62857.1|62837.1|62853.1|62833.1|277
1628195100000|2021-08-05 20:25:00|62855.1|62835.1|62856.1|62836.1|62859.2|62839.2|62853.2|62834.7|263
1628195400000|2021-08-05 20:30:00|62856|62836|62864.8|62844.8|62865.7|62845.7|62855.8|62835.8|261
1628195700000|2021-08-05 20:35:00|62864.6|62844.6|62863|62843|62865.8|62845.8|62857|62837|285
1628196000000|2021-08-05 20:40:00|62863.2|62843.2|62864.3|62844.3|62865.6|62845.6|62862.2|62842.2|225
1628196300000|2021-08-05 20:45:00|62864.5|62844.5|62864.9|62844.9|62868.1|62848.1|62862.5|62842.5|254
1628196600000|2021-08-05 20:50:00|62865.3|62845.3|62870.4|62850.4|62870.5|62850.5|62862.9|62842.9|344
1628196900000|2021-08-05 20:55:00|62869.6|62849.6|62859.9|62829.4|62870.5|62850.5|62859.9|62827.4|331
1628197200000|2021-08-05 21:00:00|62859.2|62830.1|62859.2|62831.6|62864|62831.8|62859.2|62819.1|25
1628197500000|2021-08-05 21:05:00|62875.2|62814.9|62867.3|62826.1|62878.2|62834.9|62855.9|62809.8|100
1628197800000|2021-08-05 21:10:00|62867.8|62826.7|62874.8|62817.9|62875.5|62835.2|62865.9|62817.2|111
1628198100000|2021-08-05 21:15:00|62872.5|62828.1|62868.8|62827.8|62875.2|62837.1|62863.3|62817.9|71
1628198400000|2021-08-05 21:20:00|62869.3|62826.4|62861.3|62827.5|62874.9|62837.1|62861.3|62824.5|115
1628198700000|2021-08-05 21:25:00|62858.5|62825.6|62860.2|62835.3|62869.1|62837.2|62857.1|62822.1|84
1628199000000|2021-08-05 21:30:00|62859.5|62827.9|62854.9|62828.7|62867|62837|62851.7|62812.1|233
1628199300000|2021-08-05 21:35:00|62854.2|62828.9|62851.1|62829.7|62860.5|62832.7|62851.1|62817.3|103
1628199600000|2021-08-05 21:40:00|62852.8|62828.8|62852|62832|62858.9|62832|62849.4|62816.9|78
1628199900000|2021-08-05 21:45:00|62855.8|62826|62849.2|62829.2|62860.4|62834.4|62844.8|62824|237
1628200200000|2021-08-05 21:50:00|62849.6|62829.6|62861.6|62829|62875|62840.8|62847.1|62824.2|381
1628200500000|2021-08-05 21:55:00|62861.7|62825.6|62858.4|62830|62865.4|62835.4|62853.7|62823.6|281
1628200800000|2021-08-05 22:00:00|62858.2|62829.8|62850.3|62830.3|62858.2|62835.1|62845.9|62825.9|279
1628201100000|2021-08-05 22:05:00|62850.7|62830.7|62860.5|62840.5|62862.7|62842.7|62848.5|62830|239
1628201400000|2021-08-05 22:10:00|62860.8|62840.8|62866.3|62846.3|62867.2|62848.7|62857|62838.9|294
1628201700000|2021-08-05 22:15:00|62866.5|62846.5|62859.6|62839.6|62867.3|62849.2|62859.2|62839.2|267
1628202000000|2021-08-05 22:20:00|62860.2|62840.2|62856.3|62841.3|62862.4|62843.9|62855.9|62838|121
1628202300000|2021-08-05 22:25:00|62855.9|62840.9|62852.7|62832.7|62860.3|62841.2|62849.3|62831.7|139
1628202600000|2021-08-05 22:30:00|62852.6|62832.6|62853.7|62833.7|62856.5|62836.5|62850|62832.5|183
1628202900000|2021-08-05 22:35:00|62853.6|62833.6|62860.8|62840.8|62861.2|62842.8|62851.8|62832.8|324
1628203200000|2021-08-05 22:40:00|62860.7|62840.7|62857.7|62837.7|62861.6|62843.6|62855.2|62837.3|174
1628203500000|2021-08-05 22:45:00|62857.6|62837.6|62860.9|62840.9|62861.3|62841.3|62855.7|62837.6|118
1628203800000|2021-08-05 22:50:00|62861|62841|62861.6|62841.6|62862.3|62843.7|62858.3|62840.7|136
1628204100000|2021-08-05 22:55:00|62861.4|62841.4|62860.5|62845.5|62864.2|62846.4|62860.1|62841.4|105
1628204400000|2021-08-05 23:00:00|62863.6|62843.6|62860.2|62840.2|62864.1|62845.9|62859.9|62839.9|168
1628204700000|2021-08-05 23:05:00|62860.4|62840.4|62857.5|62842.5|62861.5|62842.6|62857|62839.6|83
1628205000000|2021-08-05 23:10:00|62857.7|62842.7|62860.7|62840.7|62860.8|62842.7|62853.6|62836.8|162
1628205300000|2021-08-05 23:15:00|62860.9|62840.9|62860.5|62840.5|62861.4|62843.1|62857|62839.4|193
1628205600000|2021-08-05 23:20:00|62860.4|62840.4|62860.5|62840.5|62860.9|62843.1|62856.1|62837.8|166
1628205900000|2021-08-05 23:25:00|62860.4|62840.4|62857.8|62842.8|62863.3|62843.3|62857.5|62839.9|191
1628206200000|2021-08-05 23:30:00|62858.1|62843.1|62863.1|62843.1|62863.5|62843.5|62857.5|62840.1|203
1628206500000|2021-08-05 23:35:00|62863.8|62843.8|62854.2|62839.2|62863.8|62843.8|62854.2|62836.6|216
1628206800000|2021-08-05 23:40:00|62854.6|62839.6|62855.9|62840.9|62858.7|62841.1|62852.3|62835.4|153
1628207100000|2021-08-05 23:45:00|62858.3|62838.3|62860.1|62840.1|62860.6|62841.6|62854.6|62837.4|225
1628207400000|2021-08-05 23:50:00|62859.9|62839.9|62851.6|62831.6|62860.6|62842.4|62851.5|62831.5|345
1628207700000|2021-08-05 23:55:00|62851.9|62831.9|62857.7|62837.7|62860.8|62841.8|62851.1|62831.1|360
1628208000000|2021-08-06 00:00:00|62857.6|62837.6|62860.8|62845.8|62866.1|62848|62854.3|62836.9|436
1628208300000|2021-08-06 00:05:00|62860.9|62845.9|62861|62846|62866.3|62848.8|62860.1|62842.2|316
1628208600000|2021-08-06 00:10:00|62860.5|62845.5|62867.8|62847.8|62868.8|62851|62860|62842.6|336
1628208900000|2021-08-06 00:15:00|62868|62848|62870.5|62855.5|62873.3|62856|62863|62845.2|272
1628209200000|2021-08-06 00:20:00|62870.2|62855.2|62870.2|62855.2|62877.4|62861|62868.2|62851.1|344
1628209500000|2021-08-06 00:25:00|62869.9|62854.9|62883.8|62868.8|62887.7|62868.9|62869.8|62853.1|378
1628209800000|2021-08-06 00:30:00|62884.1|62869.1|62886.5|62871.5|62890.4|62871.6|62882|62864.5|390
1628210100000|2021-08-06 00:35:00|62886|62871|62898.1|62878.1|62898.4|62880|62883.7|62865.9|290
1628210400000|2021-08-06 00:40:00|62898|62878|62892.4|62877.4|62898|62878.5|62888.4|62870.4|315
1628210700000|2021-08-06 00:45:00|62892.5|62877.5|62887.6|62872.6|62895.5|62877.7|62886.6|62869|300
1628211000000|2021-08-06 00:50:00|62890.1|62870.1|62897.3|62877.3|62901|62882.6|62889.2|62870|594
1628211300000|2021-08-06 00:55:00|62897.1|62877.1|62899|62879|62900.6|62883.2|62892|62873.8|495
1628211600000|2021-08-06 01:00:00|62895.4|62880.4|62887.1|62867.1|62897.6|62880.4|62884.2|62866.3|544
1628211900000|2021-08-06 01:05:00|62887.2|62867.2|62895.8|62875.8|62897.3|62879.6|62883.8|62866.4|481
1628212200000|2021-08-06 01:10:00|62895.7|62875.7|62900.1|62880.1|62904.2|62886.8|62894.7|62875.7|438
1628212500000|2021-08-06 01:15:00|62900|62880|62899.9|62879.9|62903.8|62885.6|62896.9|62879.1|356
1628212800000|2021-08-06 01:20:00|62901.1|62881.1|62902.7|62882.7|62903|62885|62896.2|62879|388
1628213100000|2021-08-06 01:25:00|62902.6|62882.6|62902.4|62882.4|62904|62885.7|62897.5|62879.7|308
1628213400000|2021-08-06 01:30:00|62902.3|62882.3|62900.5|62880.5|62906.7|62888.7|62897.2|62879.7|434
1628213700000|2021-08-06 01:35:00|62900.2|62880.2|62903.4|62888.4|62906.4|62888.8|62896.7|62879.3|402
1628214000000|2021-08-06 01:40:00|62903.5|62888.5|62902.1|62882.1|62905.8|62888.9|62899.3|62882.1|396
1628214300000|2021-08-06 01:45:00|62901.9|62881.9|62899.3|62884.3|62907.9|62889.7|62898|62880.4|416
1628214600000|2021-08-06 01:50:00|62899|62884|62891.7|62876.7|62901.6|62884.6|62891.7|62875.3|454
1628214900000|2021-08-06 01:55:00|62892.1|62877.1|62893.4|62878.4|62905.4|62888.1|62891.5|62874.7|503
1628215200000|2021-08-06 02:00:00|62892.6|62877.6|62901.2|62886.2|62904.5|62887.7|62890.6|62873.3|463
1628215500000|2021-08-06 02:05:00|62901.3|62886.3|62905.2|62885.2|62909.9|62890.8|62898.7|62882|383
1628215800000|2021-08-06 02:10:00|62905.4|62885.4|62908.8|62893.8|62911.5|62893.8|62902.1|62884.4|505
1628216100000|2021-08-06 02:15:00|62910.6|62890.6|62913.2|62893.2|62914.1|62896.5|62903.8|62886.8|487
1628216400000|2021-08-06 02:20:00|62912.8|62892.8|62907.7|62892.7|62921.1|62902.6|62907.1|62888.1|443
1628216700000|2021-08-06 02:25:00|62907.8|62892.8|62913.2|62898.2|62917.6|62900.9|62903|62885.1|444
1628217000000|2021-08-06 02:30:00|62913.4|62898.4|62916.7|62901.7|62921.3|62903.7|62912.5|62895.1|524
1628217300000|2021-08-06 02:35:00|62916.5|62901.5|62923.4|62903.4|62927.7|62909.2|62914.5|62896.9|453
1628217600000|2021-08-06 02:40:00|62923.5|62903.5|62925.1|62905.1|62926|62909.4|62916.6|62899.1|474
1628217900000|2021-08-06 02:45:00|62925.5|62905.5|62924.7|62904.7|62929.7|62911.4|62920.5|62902.4|415
1628218200000|2021-08-06 02:50:00|62924.4|62904.4|62923.5|62908.5|62928.7|62911.6|62917.8|62899.6|512
1628218500000|2021-08-06 02:55:00|62923.1|62908.1|62918.6|62903.6|62928.6|62911.1|62918.6|62903.2|528
1628218800000|2021-08-06 03:00:00|62919|62904|62927.8|62907.8|62928.4|62910.6|62918.7|62900.9|443
1628219100000|2021-08-06 03:05:00|62927.7|62907.7|62931.4|62911.4|62936.6|62916.6|62923.8|62906.3|392
1628219400000|2021-08-06 03:10:00|62931.6|62911.6|62915.5|62895.5|62931.6|62911.6|62911.9|62893.8|403
1628219700000|2021-08-06 03:15:00|62915.7|62895.7|62917.4|62897.4|62918.4|62900.5|62914|62894.4|288
1628220000000|2021-08-06 03:20:00|62917.6|62897.6|62912.1|62892.1|62917.9|62897.9|62909|62891.6|306
1628220300000|2021-08-06 03:25:00|62912|62892|62908.3|62888.3|62912.8|62895|62905.3|62887.8|422
1628220600000|2021-08-06 03:30:00|62909.1|62889.1|62911|62891|62915.2|62896.6|62906.8|62888.6|366
1628220900000|2021-08-06 03:35:00|62911.1|62891.1|62906.9|62891.9|62915.5|62897.9|62905.7|62887|382
1628221200000|2021-08-06 03:40:00|62906.8|62891.8|62901.8|62886.8|62908.9|62892.1|62900.6|62884.3|392
1628221500000|2021-08-06 03:45:00|62901.9|62886.9|62910.4|62890.4|62912.8|62895.2|62901.8|62886.8|381
1628221800000|2021-08-06 03:50:00|62907.5|62892.5|62909.9|62889.9|62912.5|62894.8|62906.1|62889.8|283
1628222100000|2021-08-06 03:55:00|62909.8|62889.8|62909.9|62894.9|62914.7|62897.6|62905.3|62888.6|288
1628222400000|2021-08-06 04:00:00|62910|62895|62917.8|62902.8|62920.7|62903.4|62910|62894.4|354
1628222700000|2021-08-06 04:05:00|62917.7|62902.7|62920.5|62905.5|62923.3|62905.5|62915|62899.5|231
1628223000000|2021-08-06 04:10:00|62920.3|62905.3|62922.1|62907.1|62927.8|62910.6|62917|62899.5|457
1628223300000|2021-08-06 04:15:00|62922|62907|62917.3|62902.3|62925.3|62908.4|62917|62902|285
1628223600000|2021-08-06 04:20:00|62917.4|62902.4|62918.4|62903.4|62921.2|62904.3|62915.9|62898.2|304
1628223900000|2021-08-06 04:25:00|62919|62904|62918.8|62903.8|62921.9|62906.1|62916.1|62899.6|279
1628224200000|2021-08-06 04:30:00|62918.7|62903.7|62916.4|62901.4|62921.2|62904|62915.5|62898.3|365
1628224500000|2021-08-06 04:35:00|62916.3|62901.3|62926.3|62911.3|62927.3|62911.6|62915.2|62898.1|278
1628224800000|2021-08-06 04:40:00|62926.4|62911.4|62913.5|62898.5|62930|62912.6|62911.7|62894.7|431
1628225100000|2021-08-06 04:45:00|62913.4|62898.4|62912.2|62897.2|62916.2|62898.7|62911.3|62894.2|366
1628225400000|2021-08-06 04:50:00|62912.3|62897.3|62904.7|62884.7|62915.1|62897.9|62898.7|62881.5|382
1628225700000|2021-08-06 04:55:00|62904.9|62884.9|62895.9|62880.9|62904.9|62886.8|62894.5|62877.3|482
1628226000000|2021-08-06 05:00:00|62896.2|62881.2|62893.9|62873.9|62902|62885.1|62888.3|62871.6|546
1628226300000|2021-08-06 05:05:00|62893.6|62873.6|62899.5|62879.5|62899.5|62882.1|62888.6|62871.3|463
1628226600000|2021-08-06 05:10:00|62899.2|62879.2|62894.1|62879.1|62900.3|62882.8|62891.4|62873.9|393
1628226900000|2021-08-06 05:15:00|62894|62879|62895.5|62880.5|62897.8|62881.4|62893.5|62876.8|354
1628227200000|2021-08-06 05:20:00|62895.6|62880.6|62894|62879|62900.2|62885.1|62892|62874.9|370
1628227500000|2021-08-06 05:25:00|62894.2|62879.2|62900.1|62885.1|62902.3|62886.7|62893|62876.3|389
1628227800000|2021-08-06 05:30:00|62900.2|62885.2|62899.8|62884.8|62904.2|62887.2|62895.7|62878|464
1628228100000|2021-08-06 05:35:00|62899.7|62884.7|62909.2|62894.2|62912.4|62895.7|62899.7|62882.7|503
1628228400000|2021-08-06 05:40:00|62909.3|62894.3|62910.8|62895.8|62913.8|62896.5|62906.7|62889.4|456
1628228700000|2021-08-06 05:45:00|62910.9|62895.9|62907.1|62892.1|62913.4|62896.1|62903.2|62887.4|429
1628229000000|2021-08-06 05:50:00|62907.7|62892.7|62896.9|62881.9|62908.4|62892.7|62895.3|62878.5|483
1628229300000|2021-08-06 05:55:00|62896.5|62881.5|62902.8|62882.8|62902.9|62885.3|62893.7|62878.7|446
1628229600000|2021-08-06 06:00:00|62902.6|62882.6|62893.4|62878.4|62909.3|62894|62888.7|62873.3|663
1628229900000|2021-08-06 06:05:00|62893.3|62878.3|62891.1|62876.1|62902.1|62885.7|62889.6|62873.8|576
1628230200000|2021-08-06 06:10:00|62891.2|62876.2|62900.1|62885.1|62900.3|62885.3|62886.6|62871.6|577
1628230500000|2021-08-06 06:15:00|62899.8|62884.8|62901.8|62886.8|62902|62887|62892.4|62877.4|589
1628230800000|2021-08-06 06:20:00|62901.6|62886.6|62890.1|62875.1|62916|62901|62885.6|62868.9|644
1628231100000|2021-08-06 06:25:00|62890.2|62875.2|62892.2|62877.2|62901.9|62886.6|62885.5|62870.5|579
1628231400000|2021-08-06 06:30:00|62892.5|62877.5|62890.2|62875.2|62895|62880|62885.3|62870.3|659
1628231700000|2021-08-06 06:35:00|62891.1|62876.1|62893.8|62878.8|62895.1|62880.1|62886.7|62871.7|596
1628232000000|2021-08-06 06:40:00|62893.6|62878.6|62888.5|62873.5|62894.8|62879.8|62884.4|62869.4|654
1628232300000|2021-08-06 06:45:00|62888.4|62873.4|62883.8|62868.8|62889.3|62874.3|62874.6|62859.6|708
1628232600000|2021-08-06 06:50:00|62883.6|62868.6|62886.4|62871.4|62886.6|62871.6|62877.5|62862.5|550
1628232900000|2021-08-06 06:55:00|62886.5|62871.5|62882.2|62867.2|62895.5|62880.3|62880.5|62865.5|634
1628233200000|2021-08-06 07:00:00|62882.5|62867.5|62900.8|62885.8|62902.9|62887.9|62882.5|62867.5|874
1628233500000|2021-08-06 07:05:00|62901.8|62886.8|62904.1|62889.1|62905.6|62890.6|62892.9|62877.9|837
1628233800000|2021-08-06 07:10:00|62904.4|62889.4|62912.3|62897.3|62920.8|62905.8|62900.9|62885.9|695
1628234100000|2021-08-06 07:15:00|62912.1|62897.1|62916.1|62901.1|62930.1|62915.1|62909.3|62894.3|824
1628234400000|2021-08-06 07:20:00|62916|62901|62921.4|62906.4|62927.9|62912.9|62912.7|62897.7|673
1628234700000|2021-08-06 07:25:00|62921.3|62906.3|62899.5|62884.5|62921.8|62906.8|62873|62858|819
1628235000000|2021-08-06 07:30:00|62900.2|62885.2|62894.5|62879.5|62908.9|62893.9|62891.4|62876.4|680
1628235300000|2021-08-06 07:35:00|62894.4|62879.4|62883.5|62868.5|62894.9|62879.9|62880.8|62865.8|672
1628235600000|2021-08-06 07:40:00|62884.2|62869.2|62887|62872|62888.1|62873.1|62875.8|62860.8|649
1628235900000|2021-08-06 07:45:00|62886.7|62871.7|62900.4|62885.4|62901.7|62886.7|62886.3|62871.3|584
1628236200000|2021-08-06 07:50:00|62903.4|62888.4|62887.1|62872.1|62903.4|62888.4|62874.4|62859.4|704
1628236500000|2021-08-06 07:55:00|62887.2|62872.2|62903.7|62888.7|62910.3|62895.3|62883|62868|762
1628236800000|2021-08-06 08:00:00|62904|62889|62924|62904|62926.7|62908|62901.7|62886.7|782
1628237100000|2021-08-06 08:05:00|62921.4|62906.4|62922.1|62907.1|62928|62910.2|62912.6|62897.6|691
1628237400000|2021-08-06 08:10:00|62921.8|62906.8|62923.3|62908.3|62926.2|62909.5|62917.7|62900|545
1628237700000|2021-08-06 08:15:00|62923.1|62908.1|62914.5|62899.5|62929.2|62913.2|62914|62899|626
1628238000000|2021-08-06 08:20:00|62914.8|62899.8|62950.9|62935.9|62957.2|62942.2|62912.8|62897.8|722
1628238300000|2021-08-06 08:25:00|62950.8|62935.8|62973.4|62958.4|62973.6|62958.6|62950.8|62935.8|825
1628238600000|2021-08-06 08:30:00|62973.6|62958.6|62972.3|62957.3|62977.1|62962.1|62966.5|62951.5|663
1628238900000|2021-08-06 08:35:00|62972.6|62957.6|62986.5|62971.5|62992.9|62977.9|62965.5|62947.9|694
1628239200000|2021-08-06 08:40:00|62985.6|62970.6|62962.9|62947.9|62993.1|62978.1|62961.3|62946.3|726
1628239500000|2021-08-06 08:45:00|62963|62948|62975.1|62960.1|62977.6|62962.6|62962.1|62947.1|616
1628239800000|2021-08-06 08:50:00|62975.3|62960.3|62978.7|62963.7|62978.8|62963.8|62958.2|62942.7|500
1628240100000|2021-08-06 08:55:00|62978.6|62963.6|62974.2|62959.2|62986.6|62971.6|62962|62947|689
1628240400000|2021-08-06 09:00:00|62974.3|62959.3|62971.6|62956.6|62976.7|62961.7|62966.8|62951.8|575
1628240700000|2021-08-06 09:05:00|62971.9|62956.9|62972.3|62957.3|62978.4|62963.4|62969.8|62954.8|482
1628241000000|2021-08-06 09:10:00|62972.2|62957.2|62977.8|62962.8|62982.1|62965.9|62965.3|62950.3|600
1628241300000|2021-08-06 09:15:00|62978|62963|62981.4|62966.4|62982.4|62967.4|62968.2|62953.2|605
1628241600000|2021-08-06 09:20:00|62982.2|62967.2|62988|62973|62999|62984|62981.9|62966.9|669
1628241900000|2021-08-06 09:25:00|62987.9|62972.9|62972.2|62957.2|62989|62974|62970.4|62955.4|590
1628242200000|2021-08-06 09:30:00|62972.3|62957.3|62974.4|62959.4|62979|62964|62971.8|62956.8|556
1628242500000|2021-08-06 09:35:00|62975.1|62960.1|62986.4|62971.4|62986.5|62971.5|62966.8|62951.8|608
1628242800000|2021-08-06 09:40:00|62986.7|62971.7|62983.3|62968.3|62988.9|62973.2|62979.8|62964.8|452
1628243100000|2021-08-06 09:45:00|62983.2|62968.2|62999.4|62984.4|63006.3|62991.3|62983.1|62968.1|628
1628243400000|2021-08-06 09:50:00|62999.1|62984.1|62988.5|62973.5|62999.7|62984.7|62985.2|62970.2|604
1628243700000|2021-08-06 09:55:00|62988.8|62973.8|62980.5|62965.5|62988.8|62973.8|62979.8|62964.8|597
1628244000000|2021-08-06 10:00:00|62980.6|62965.6|62981.9|62966.9|62986|62971|62975.7|62959.8|611
1628244300000|2021-08-06 10:05:00|62981.5|62966.5|62987.6|62972.6|62992.2|62977.2|62980.7|62965.7|487
1628244600000|2021-08-06 10:10:00|62987.5|62972.5|62986.9|62971.9|62992.4|62977.4|62983|62968|567
1628244900000|2021-08-06 10:15:00|62986.8|62971.8|62982.5|62967.5|63003.5|62988.5|62980.1|62965.1|728
1628245200000|2021-08-06 10:20:00|62982.3|62967.3|62982.4|62967.4|62991.1|62976.1|62979.9|62962.4|540
1628245500000|2021-08-06 10:25:00|62982.5|62967.5|62980.9|62965.9|62985.1|62970.1|62978.7|62963.7|440
1628245800000|2021-08-06 10:30:00|62981.2|62966.2|62975.2|62960.2|62981.7|62966.7|62965.3|62950.3|506
1628246100000|2021-08-06 10:35:00|62975|62960|63000.1|62985.1|63000.8|62985.8|62969.6|62954.6|587
1628246400000|2021-08-06 10:40:00|63000.3|62985.3|62988.8|62973.8|63005.5|62990.5|62985.6|62970.6|567
1628246700000|2021-08-06 10:45:00|62988.3|62973.3|62983.3|62968.3|62988.8|62973.8|62980|62965|463
1628247000000|2021-08-06 10:50:00|62983.4|62968.4|62989.7|62974.7|62994.2|62979.2|62981.4|62966.4|546
1628247300000|2021-08-06 10:55:00|62989.9|62974.9|63008.4|62993.4|63010.7|62995.7|62986.7|62971.7|625
1628247600000|2021-08-06 11:00:00|63008.2|62993.2|63007.8|62992.8|63013.6|62998.6|63002.8|62987.8|553
1628247900000|2021-08-06 11:05:00|63007.7|62992.7|62997.5|62982.5|63007.7|62992.7|62996.8|62981.8|461
1628248200000|2021-08-06 11:10:00|62997.8|62982.8|63006.5|62991.5|63008.6|62993.6|62997.7|62982.7|535
1628248500000|2021-08-06 11:15:00|63005.8|62990.8|63003.4|62988.4|63011.4|62996.4|63003.1|62988.1|499
1628248800000|2021-08-06 11:20:00|63003.5|62988.5|63019.9|63004.9|63020|63005|63001.3|62986.3|624
1628249100000|2021-08-06 11:25:00|63019.5|63004.5|63022.4|63007.4|63023|63008|63012.7|62997.7|520
1628249400000|2021-08-06 11:30:00|63021.3|63006.3|63027.3|63012.3|63030.5|63015.5|63020.1|63005.1|569
1628249700000|2021-08-06 11:35:00|63027.1|63012.1|63009.7|62994.7|63029.9|63014.9|63004.9|62989.9|606
1628250000000|2021-08-06 11:40:00|63009.8|62994.8|62996.1|62981.1|63011.5|62995.6|62995.9|62980.9|516
1628250300000|2021-08-06 11:45:00|62996.2|62981.2|63001.9|62986.9|63011.1|62996.1|62995.7|62980.7|513
1628250600000|2021-08-06 11:50:00|63001.1|62986.1|62991.6|62976.6|63006.4|62991.4|62988.8|62973.8|608
1628250900000|2021-08-06 11:55:00|62991.7|62976.7|62995.4|62980.4|63004|62989|62990.1|62975.1|751
1628251200000|2021-08-06 12:00:00|62994.3|62979.3|63007.1|62992.1|63025.8|63010.8|62992.7|62977.7|720
1628251500000|2021-08-06 12:05:00|63006.9|62991.9|62992.5|62977.5|63007.7|62992.7|62986.9|62971.9|723
1628251800000|2021-08-06 12:10:00|62992.8|62977.8|62995.9|62980.9|62998.8|62983.8|62987.5|62972.5|673
1628252100000|2021-08-06 12:15:00|62995.8|62980.8|62998.7|62983.7|63000.2|62984.4|62988.4|62973.4|669
1628252400000|2021-08-06 12:20:00|62998.9|62983.9|63009.5|62994.5|63014.2|62999.2|62990.6|62975.6|784
1628252700000|2021-08-06 12:25:00|63009.8|62994.8|63001|62976.4|63033.8|63013.8|62999|62968.1|808
1628253000000|2021-08-06 12:30:00|63002.4|62979.2|63043.3|63023.3|63133.8|63113.1|62991.4|62971.4|1162
1628253300000|2021-08-06 12:35:00|63042.2|63022.2|63035.5|63020.5|63062.6|63043.6|62990.3|62972.7|1101
1628253600000|2021-08-06 12:40:00|63034.1|63019.1|63114.7|63099.7|63129|63113.4|63030.1|63013.1|1106
1628253900000|2021-08-06 12:45:00|63115.2|63100.2|63132.8|63117.8|63136.6|63121.6|63074.5|63054.5|1080
1628254200000|2021-08-06 12:50:00|63130.8|63115.8|63103.9|63088.9|63159.5|63140.1|63088.5|63073.5|1073
1628254500000|2021-08-06 12:55:00|63105.1|63090.1|63116|63101|63118.4|63102.2|63087.4|63067.8|1049
1628254800000|2021-08-06 13:00:00|63117.4|63097.4|63126.6|63111.6|63148.5|63133.5|63107.2|63088.9|1072
1628255100000|2021-08-06 13:05:00|63126.4|63111.4|63137.3|63122.3|63146.8|63130.4|63118.1|63102.5|987
1628255400000|2021-08-06 13:10:00|63138.4|63123.4|63115.5|63100.5|63161.2|63143.5|63112.4|63095|990
1628255700000|2021-08-06 13:15:00|63115.3|63100.3|63132.5|63117.5|63152.4|63137.4|63115.3|63100.3|899
1628256000000|2021-08-06 13:20:00|63132.4|63117.4|63126.2|63111.2|63138.9|63123.9|63113.2|63098.2|802
1628256300000|2021-08-06 13:25:00|63125.9|63110.9|63128.5|63113.5|63137|63120.5|63121.6|63104.3|921
1628256600000|2021-08-06 13:30:00|63128.8|63113.8|63118.9|63103.9|63128.8|63113.8|63093.4|63076.7|989
1628256900000|2021-08-06 13:35:00|63118.3|63103.3|63127.4|63112.4|63140.1|63125.1|63116.2|63101.2|947
1628257200000|2021-08-06 13:40:00|63126.2|63111.2|63133.1|63118.1|63140.5|63125.5|63115.8|63100.8|949
1628257500000|2021-08-06 13:45:00|63133.9|63118.9|63187.1|63172.1|63193|63176|63133.7|63118.7|1007
1628257800000|2021-08-06 13:50:00|63187.5|63172.5|63176.4|63161.4|63204.8|63189.8|63175.2|63160.2|951
1628258100000|2021-08-06 13:55:00|63176.2|63161.2|63172|63152|63177|63161.4|63151.8|63136.8|928
1628258400000|2021-08-06 14:00:00|63170.1|63155.1|63185.8|63170.8|63192.5|63177.5|63161.7|63144.7|942
1628258700000|2021-08-06 14:05:00|63186.5|63171.5|63169|63154|63192.4|63177.4|63164.8|63149.8|870
1628259000000|2021-08-06 14:10:00|63168.9|63153.9|63186.9|63171.9|63189.6|63174.6|63164.8|63149.8|826
1628259300000|2021-08-06 14:15:00|63186.6|63171.6|63212.3|63197.3|63220.9|63202.9|63182.3|63167.3|866
1628259600000|2021-08-06 14:20:00|63212|63197|63231.3|63216.3|63255.3|63240.3|63209.5|63194.5|947
1628259900000|2021-08-06 14:25:00|63230.9|63215.9|63225.2|63210.2|63243.2|63228.2|63221|63204.5|816
1628260200000|2021-08-06 14:30:00|63225.5|63210.5|63220.8|63205.8|63237.1|63222.1|63218.5|63203.5|842
1628260500000|2021-08-06 14:35:00|63220.7|63205.7|63239.8|63224.8|63248.2|63233.2|63220.7|63205.7|792
1628260800000|2021-08-06 14:40:00|63239.9|63224.9|63221.8|63206.8|63243.6|63228.6|63221.5|63206.5|822
1628261100000|2021-08-06 14:45:00|63221.9|63206.9|63266.6|63251.6|63270.8|63255.8|63221.9|63206.9|776
1628261400000|2021-08-06 14:50:00|63265.7|63250.7|63259.6|63244.6|63267.7|63252.7|63248.6|63233.6|902
1628261700000|2021-08-06 14:55:00|63259.7|63244.7|63238.5|63223.5|63272.7|63257.7|63236.4|63221.4|1014
1628262000000|2021-08-06 15:00:00|63240.1|63225.1|63243.2|63228.2|63257.3|63242.3|63232.1|63217.1|990
1628262300000|2021-08-06 15:05:00|63243|63228|63234.9|63219.9|63255.8|63238.7|63232.9|63217.9|824
1628262600000|2021-08-06 15:10:00|63235.6|63220.6|63234.6|63219.6|63243.6|63228.6|63229.4|63214.4|814
1628262900000|2021-08-06 15:15:00|63234.7|63219.7|63240.4|63225.4|63246.4|63231.4|63233.3|63218.3|688
1628263200000|2021-08-06 15:20:00|63240.6|63225.6|63225.7|63210.7|63241.3|63226.3|63212.6|63197.6|734
1628263500000|2021-08-06 15:25:00|63225.8|63210.8|63231.7|63216.7|63238.3|63223.3|63211.6|63196.6|788
1628263800000|2021-08-06 15:30:00|63231.9|63216.9|63218.7|63203.7|63234.6|63219.6|63212.6|63197.6|827
1628264100000|2021-08-06 15:35:00|63219|63204|63223.5|63203.5|63225.9|63210.3|63215.9|63199.5|756
1628264400000|2021-08-06 15:40:00|63224|63204|63229|63214|63233.2|63215.8|63218.4|63200.8|709
1628264700000|2021-08-06 15:45:00|63228.8|63213.8|63238.8|63223.8|63240.4|63225.4|63228.5|63213.5|734
1628265000000|2021-08-06 15:50:00|63239|63224|63244.5|63229.5|63251.1|63234.8|63232.8|63215.7|672
1628265300000|2021-08-06 15:55:00|63244.9|63229.9|63243.7|63228.7|63251.6|63236.6|63239.4|63224.4|713
1628265600000|2021-08-06 16:00:00|63243.9|63228.9|63237.2|63222.2|63246.7|63229.2|63236.5|63220.7|672
1628265900000|2021-08-06 16:05:00|63238.3|63223.3|63254.5|63239.5|63257.4|63240.1|63236.6|63221.6|591
1628266200000|2021-08-06 16:10:00|63254.6|63239.6|63253.8|63238.8|63257.4|63242.4|63248.3|63233.3|605
1628266500000|2021-08-06 16:15:00|63253.7|63238.7|63259.5|63244.5|63263.2|63248.2|63247.8|63232.8|514
1628266800000|2021-08-06 16:20:00|63259.7|63244.7|63256.3|63241.3|63265.7|63250.7|63253|63238|565
1628267100000|2021-08-06 16:25:00|63256.2|63241.2|63256.2|63241.2|63263.1|63246|63253.7|63238.7|528
1628267400000|2021-08-06 16:30:00|63256.1|63241.1|63257|63242|63263.2|63247.7|63254.2|63239.2|470
1628267700000|2021-08-06 16:35:00|63256.9|63241.9|63259.2|63244.2|63263.2|63246.6|63256.3|63241.3|448
1628268000000|2021-08-06 16:40:00|63259.5|63244.5|63256.5|63241.5|63264.8|63249.8|63256.1|63241.1|457
1628268300000|2021-08-06 16:45:00|63257|63242|63264.1|63249.1|63264.5|63249.5|63256.1|63241.1|501
1628268600000|2021-08-06 16:50:00|63263.9|63248.9|63266.7|63251.7|63274.3|63256.6|63263.8|63248.8|509
1628268900000|2021-08-06 16:55:00|63266.8|63251.8|63272.4|63252.4|63278.8|63263.8|63266.3|63250.9|640
1628269200000|2021-08-06 17:00:00|63272|63252|63259.5|63244.5|63272|63253.7|63258.9|63242.7|572
1628269500000|2021-08-06 17:05:00|63259.6|63244.6|63257.9|63242.9|63263|63245.5|63256.1|63239.6|532
1628269800000|2021-08-06 17:10:00|63258.2|63243.2|63247.7|63227.7|63260.7|63244.5|63243.8|63226.7|505
1628270100000|2021-08-06 17:15:00|63247.9|63227.9|63245.1|63230.1|63248.7|63232.1|63244.3|63227.2|510
1628270400000|2021-08-06 17:20:00|63244.4|63229.4|63254.6|63239.6|63257.7|63242.7|63242.9|63227.9|521
1628270700000|2021-08-06 17:25:00|63254|63239|63251.7|63236.7|63255.7|63240|63246.7|63228.9|521
1628271000000|2021-08-06 17:30:00|63251.6|63236.6|63259.5|63244.5|63260.1|63245.1|63251.1|63235.2|437
1628271300000|2021-08-06 17:35:00|63259.4|63244.4|63248.9|63233.9|63259.6|63244.6|63242.9|63225.7|463
1628271600000|2021-08-06 17:40:00|63249|63234|63248.8|63233.8|63253.2|63236.2|63245.9|63228.9|403
1628271900000|2021-08-06 17:45:00|63248.7|63233.7|63246.4|63231.4|63251.5|63235.5|63244.3|63226.9|374
1628272200000|2021-08-06 17:50:00|63245.9|63230.9|63250.5|63230.5|63250.6|63233.8|63244.5|63227.9|463
1628272500000|2021-08-06 17:55:00|63248|63233|63250.4|63230.4|63253.5|63236.3|63245.1|63228|459
1628272800000|2021-08-06 18:00:00|63250.3|63230.3|63232.3|63217.3|63250.3|63233.3|63232.3|63217.3|491
1628273100000|2021-08-06 18:05:00|63232.4|63217.4|63229.7|63214.7|63237.1|63220.3|63228.9|63213.9|386
1628273400000|2021-08-06 18:10:00|63229.8|63214.8|63237.5|63222.5|63240.1|63222.5|63228.2|63211.8|424
1628273700000|2021-08-06 18:15:00|63237.3|63222.3|63237.5|63222.5|63238|63222.8|63232.7|63215|364
1628274000000|2021-08-06 18:20:00|63237.2|63222.2|63242.9|63227.9|63250.4|63233.7|63237.1|63222.1|434
1628274300000|2021-08-06 18:25:00|63243|63228|63242.5|63227.5|63245.9|63228.8|63238.8|63222.5|382
1628274600000|2021-08-06 18:30:00|63242.8|63227.8|63243.4|63223.4|63243.5|63228.5|63236.5|63219.4|395
1628274900000|2021-08-06 18:35:00|63242.1|63227.1|63243.7|63228.7|63250.3|63233.2|63241.1|63223|417
1628275200000|2021-08-06 18:40:00|63243.3|63228.3|63245.8|63230.8|63246.7|63231.7|63242.6|63225|355
1628275500000|2021-08-06 18:45:00|63246.5|63231.5|63255.7|63235.7|63256.2|63238.9|63245.6|63228.3|451
1628275800000|2021-08-06 18:50:00|63255.8|63235.8|63255.6|63240.6|63259.5|63242|63249.5|63232.7|477
1628276100000|2021-08-06 18:55:00|63255.7|63240.7|63263.3|63248.3|63264|63249|63247.9|63231|601
1628276400000|2021-08-06 19:00:00|63263.7|63248.7|63251.3|63236.3|63263.7|63248.7|63250.3|63232.5|537
1628276700000|2021-08-06 19:05:00|63251|63236|63247.3|63232.3|63254.1|63237.6|63243.8|63226.3|455
1628277000000|2021-08-06 19:10:00|63247.2|63232.2|63252.2|63232.2|63252.7|63232.7|63244.7|63225|349
1628277300000|2021-08-06 19:15:00|63252.7|63232.7|63253.6|63233.6|63258.4|63241.2|63251.3|63232.2|338
1628277600000|2021-08-06 19:20:00|63253.7|63233.7|63244.5|63229.5|63254|63234.9|63243.5|63226.1|394
1628277900000|2021-08-06 19:25:00|63244.7|63229.7|63246.3|63226.3|63252.8|63236|63243.3|63226.3|321
1628278200000|2021-08-06 19:30:00|63246.2|63226.2|63245.7|63230.7|63251|63235.4|63244.4|63226.2|390
1628278500000|2021-08-06 19:35:00|63246.5|63231.5|63242.5|63227.5|63249.2|63231.9|63241.8|63224.8|445
1628278800000|2021-08-06 19:40:00|63242.3|63227.3|63257.2|63242.2|63258.8|63242.9|63242.3|63227.3|445
1628279100000|2021-08-06 19:45:00|63257|63242|63261.1|63246.1|63266.3|63249|63257|63241.7|520
1628279400000|2021-08-06 19:50:00|63260.4|63245.4|63251|63231|63262.5|63247.5|63246.1|63230.4|514
1628279700000|2021-08-06 19:55:00|63248|63233|63255|63235|63259.9|63243.7|63247.6|63232.6|524
1628280000000|2021-08-06 20:00:00|63253.7|63233.7|63251.6|63231.6|63262.2|63242.2|63250.7|63230.7|262
1628280300000|2021-08-06 20:05:00|63251.9|63231.9|63262.6|63242.6|63270.6|63250.6|63251.9|63231.9|301
1628280600000|2021-08-06 20:10:00|63262.7|63242.7|63253.2|63233.2|63266.6|63246.6|63251.4|63231.4|421
1628280900000|2021-08-06 20:15:00|63252.5|63232.5|63247|63227|63255.8|63235.8|63246|63226|445
1628281200000|2021-08-06 20:20:00|63246.9|63226.9|63245.4|63225.4|63250.8|63230.8|63243.5|63223.5|245
1628281500000|2021-08-06 20:25:00|63245.8|63225.8|63252.2|63232.2|63256.5|63236.5|63240.7|63220.7|331
1628281800000|2021-08-06 20:30:00|63254.1|63234.1|63250.1|63230.1|63260.7|63240.7|63248.5|63228.5|345
1628282100000|2021-08-06 20:35:00|63250|63230|63238.1|63218.1|63251|63231|63235.9|63215.9|292
1628282400000|2021-08-06 20:40:00|63237.7|63217.7|63237.7|63217.7|63243.1|63223.1|63223.8|63203.8|564
1628282700000|2021-08-06 20:45:00|63236.1|63216.1|63244|63224|63247.6|63227.6|63233.5|63213.5|383
1628283000000|2021-08-06 20:50:00|63246.1|63226.1|63241.5|63221.5|63248.8|63228.8|63236.1|63216.1|358
1628283300000|2021-08-06 20:55:00|63242|63222|63243|63223|63251.4|63231.4|63236.8|63216.8|235
1628452800000|2021-08-08 20:00:00|63268.7|63171.7|63268.7|63171.7|63268.7|63171.7|63268.7|63171.7|1
1628453100000|2021-08-08 20:05:00|63289.4|63192.7|63268.7|63171.7|63289.4|63192.7|63268.7|63171.7|2
1628453400000|2021-08-08 20:10:00|63289.4|63192.7|63268.7|63171.7|63289.4|63192.7|63255.1|63170.9|4
1628454300000|2021-08-08 20:25:00|63267.3|63170.3|63277.2|63191.8|63281.3|63192.2|63255.1|63169|8
1628454600000|2021-08-08 20:30:00|63280.1|63192.1|63281.3|63192.2|63281.3|63192.2|63261.7|63186.9|3
1628454900000|2021-08-08 20:35:00|63266|63169|63281.3|63192.2|63281.3|63192.2|63266|63169|2
1628455200000|2021-08-08 20:40:00|63266|63169|63266|63169|63266|63169|63266|63169|1
1628455500000|2021-08-08 20:45:00|63267.3|63170.3|63267.3|63170.3|63267.3|63170.3|63267.3|63170.3|1
1628455800000|2021-08-08 20:50:00|63267.1|63170.1|63267.1|63170.1|63267.1|63170.1|63267.1|63170.1|1
1628456100000|2021-08-08 20:55:00|63280.3|63183.3|63238.8|63141.8|63281.3|63192.2|63238.8|63141.8|4
1628456400000|2021-08-08 21:00:00|63267.1|63170.1|63275.4|63209.9|63275.4|63229|63247.2|63170.1|11
1628456700000|2021-08-08 21:05:00|63270.1|63206.1|63255.9|63192|63278.7|63228.2|63232.6|63173.2|70
1628457000000|2021-08-08 21:10:00|63254.9|63193.9|63252.6|63194.1|63269.6|63225|63239.4|63186.9|96
1628457300000|2021-08-08 21:15:00|63244|63224|63240.2|63220.2|63255.7|63224.3|63230.1|63191.5|78
1628457600000|2021-08-08 21:20:00|63240.3|63220.3|63250.5|63230.5|63261.3|63230.8|63233.6|63192.6|86
1628457900000|2021-08-08 21:25:00|63248.2|63228.2|63253.3|63233.3|63253.3|63233.3|63242|63222|82
1628458200000|2021-08-08 21:30:00|63252|63232|63245.4|63225.4|63252.1|63232.1|63243.8|63223.8|96
1628458500000|2021-08-08 21:35:00|63247.7|63227.7|63247.7|63227.7|63248.9|63228.9|63244.8|63224.8|81
1628458800000|2021-08-08 21:40:00|63246.9|63226.9|63247.4|63227.4|63283|63232.3|63246.1|63220.2|72
1628459100000|2021-08-08 21:45:00|63247.7|63227.7|63247.4|63227.4|63283|63231.8|63247.4|63220.2|72
1628459400000|2021-08-08 21:50:00|63248.9|63228.9|63249.5|63229.5|63283|63232.2|63247.4|63220.2|139
1628459700000|2021-08-08 21:55:00|63248.6|63228.6|63252.2|63232.2|63262|63242|63240|63220|107
1628460000000|2021-08-08 22:00:00|63252.7|63232.7|63270.2|63250.2|63277.2|63257.2|63242.5|63222.5|406
1628460300000|2021-08-08 22:05:00|63271.6|63251.6|63269.9|63249.9|63271.6|63251.6|63259.7|63239.7|343
1628460600000|2021-08-08 22:10:00|63269.6|63249.6|63261.6|63241.6|63269.6|63249.6|63253.7|63233.7|257
1628460900000|2021-08-08 22:15:00|63261.5|63241.5|63271.2|63251.2|63274.8|63254.8|63259.9|63239.9|280
1628461200000|2021-08-08 22:20:00|63271.4|63251.4|63271.1|63251.1|63278.5|63258.5|63270.9|63250.9|219
1628461500000|2021-08-08 22:25:00|63270.9|63250.9|63262.1|63242.1|63273.3|63253.3|63260.5|63240.5|287
1628461800000|2021-08-08 22:30:00|63263.1|63243.1|63266|63246|63267.5|63247.5|63259.6|63239.6|328
1628462100000|2021-08-08 22:35:00|63266.1|63246.1|63264.9|63244.9|63266.8|63246.8|63261.2|63241.2|248
1628462400000|2021-08-08 22:40:00|63267.1|63247.1|63267.4|63247.4|63269.6|63249.6|63265|63245|142
1628462700000|2021-08-08 22:45:00|63267.1|63247.1|63284.8|63264.8|63286.1|63266.1|63265|63245|423
1628463000000|2021-08-08 22:50:00|63284.9|63264.9|63295.7|63275.7|63299.7|63279.7|63281.6|63261.6|455
1628463300000|2021-08-08 22:55:00|63295.9|63275.9|63282.8|63262.8|63301.9|63281.9|63279.1|63259.1|592
1628463600000|2021-08-08 23:00:00|63282.3|63262.3|63288|63268|63296.1|63276.1|63278.1|63258.1|576
1628463900000|2021-08-08 23:05:00|63287.9|63267.9|63318|63298|63325.5|63305.5|63285.2|63265.2|659
1628464200000|2021-08-08 23:10:00|63316.8|63296.8|63314.3|63294.3|63334.3|63314.3|63309.6|63290.8|612
1628464500000|2021-08-08 23:15:00|63314.2|63294.2|63310.6|63290.6|63331.8|63312.4|63307.2|63289.9|584
1628464800000|2021-08-08 23:20:00|63310.9|63290.9|63332.3|63312.3|63340.6|63320.6|63309.7|63290.9|468
1628465100000|2021-08-08 23:25:00|63332.4|63312.4|63320.9|63300.9|63345.1|63325.1|63315.9|63298.6|576
1628465400000|2021-08-08 23:30:00|63321|63301|63317.8|63297.8|63323.7|63304.1|63313.4|63293.4|487
1628465700000|2021-08-08 23:35:00|63317.7|63297.7|63318.6|63298.6|63331|63311|63313.4|63293.4|526
1628466000000|2021-08-08 23:40:00|63318.5|63298.5|63305.9|63285.9|63320|63300.1|63305.1|63285.1|495
1628466300000|2021-08-08 23:45:00|63305.8|63285.8|63310.3|63290.3|63320|63300|63305|63285.7|577
1628466600000|2021-08-08 23:50:00|63310.4|63290.4|63313.1|63293.1|63315.6|63295.6|63302.8|63282.8|525
1628466900000|2021-08-08 23:55:00|63313|63293|63318|63298|63320.1|63300.1|63304.7|63284.7|586
1628467200000|2021-08-09 00:00:00|63316.9|63296.9|63338.1|63318.1|63340.9|63320.9|63303.5|63283.5|763
1628467500000|2021-08-09 00:05:00|63338.3|63318.3|63329.7|63309.7|63342.6|63322.6|63327.7|63308.3|698
1628467800000|2021-08-09 00:10:00|63329.5|63309.5|63331|63311|63332.9|63312.9|63315.6|63295.6|531
1628468100000|2021-08-09 00:15:00|63331.7|63311.7|63335.8|63315.8|63346.5|63326.5|63330|63310|656
1628468400000|2021-08-09 00:20:00|63335.3|63315.3|63326.2|63306.2|63335.8|63315.8|63323.2|63303.2|486
1628468700000|2021-08-09 00:25:00|63326.1|63306.1|63316.2|63296.2|63327.6|63309|63312|63292.7|520
1628469000000|2021-08-09 00:30:00|63316.1|63296.1|63309.9|63289.9|63316.4|63297.9|63304.7|63287.1|514
1628469300000|2021-08-09 00:35:00|63310|63290|63323|63308|63328.6|63309.5|63307.6|63288.5|559
1628469600000|2021-08-09 00:40:00|63323.2|63308.2|63318.2|63298.2|63327.1|63309.5|63314|63296.4|528
1628469900000|2021-08-09 00:45:00|63318|63298|63320|63305|63322.8|63305|63315.7|63297.7|351
1628470200000|2021-08-09 00:50:00|63322.5|63302.5|63312|63292|63323.2|63304.6|63307.7|63287.7|445
1628470500000|2021-08-09 00:55:00|63311.7|63291.7|63298.6|63283.6|63312.9|63294.9|63297.9|63280.8|544
1628470800000|2021-08-09 01:00:00|63301|63281|63290.3|63270.3|63301|63282.3|63285.1|63265.1|713
1628471100000|2021-08-09 01:05:00|63290.6|63270.6|63298.3|63278.3|63300.1|63281.1|63282.4|63265.9|840
1628471400000|2021-08-09 01:10:00|63294.2|63279.2|63290.4|63270.4|63297.7|63279.2|63280.9|63262.8|697
1628471700000|2021-08-09 01:15:00|63290.7|63270.7|63286.3|63266.3|63292.3|63274.1|63277.5|63257.5|663
1628472000000|2021-08-09 01:20:00|63286.4|63266.4|63284.2|63264.2|63290.6|63273|63279.2|63259.7|576
1628472300000|2021-08-09 01:25:00|63284.5|63264.5|63279.6|63259.6|63286.3|63268.6|63276.2|63256.3|702
1628472600000|2021-08-09 01:30:00|63279.7|63259.7|63276.6|63256.6|63291.2|63271.2|63272.1|63253.6|768
1628472900000|2021-08-09 01:35:00|63276.7|63256.7|63272.1|63252.1|63277.6|63259.4|63266.6|63248.6|685
1628473200000|2021-08-09 01:40:00|63272|63252|63263.2|63243.2|63273.2|63253.2|63255.9|63238.8|712
1628473500000|2021-08-09 01:45:00|63263.1|63243.1|63268.5|63248.5|63272.2|63252.7|63257.8|63240.4|602
1628473800000|2021-08-09 01:50:00|63268.6|63248.6|63276.2|63256.2|63277.4|63257.4|63261.1|63242.1|642
1628474100000|2021-08-09 01:55:00|63276|63256|63285.1|63265.1|63286.3|63267.2|63269|63251.4|731
1628474400000|2021-08-09 02:00:00|63284.1|63264.1|63270.7|63250.7|63287.5|63269.8|63269.1|63250.6|558
1628474700000|2021-08-09 02:05:00|63271.7|63251.7|63271|63251|63275.8|63257.5|63265.3|63247.7|550
1628475000000|2021-08-09 02:10:00|63270.9|63250.9|63275.2|63255.2|63277.2|63257.5|63264.4|63247.5|591
1628475300000|2021-08-09 02:15:00|63275|63255|63263|63243|63275.1|63255.9|63258.4|63240.7|519
1628475600000|2021-08-09 02:20:00|63263.2|63243.2|63271.4|63251.4|63272.2|63254.5|63261.1|63243.2|456
1628475900000|2021-08-09 02:25:00|63271.3|63251.3|63263.8|63243.8|63272.3|63254.4|63260.8|63243.1|437
1628476200000|2021-08-09 02:30:00|63263.7|63243.7|63260.3|63240.3|63266.6|63248.4|63256.7|63239.1|458
1628476500000|2021-08-09 02:35:00|63260.2|63240.2|63253.3|63233.3|63263|63243.7|63250.8|63232.5|405
1628476800000|2021-08-09 02:40:00|63253.1|63233.1|63253.8|63233.8|63258.3|63240.5|63248.6|63231.6|484
1628477100000|2021-08-09 02:45:00|63253.2|63233.2|63249.3|63234.3|63256.1|63237.9|63244.4|63226.6|518
1628477400000|2021-08-09 02:50:00|63249|63234|63250.3|63230.3|63255.7|63237.6|63246.5|63227.6|448
1628477700000|2021-08-09 02:55:00|63249.6|63229.6|63249.5|63229.5|63251.4|63232.8|63242.5|63224.9|530
1628478000000|2021-08-09 03:00:00|63249.4|63229.4|63250.1|63230.1|63254|63235.6|63245.5|63227.7|535
1628478300000|2021-08-09 03:05:00|63250.4|63230.4|63248|63228|63251|63232.7|63243.4|63226.9|455
1628478600000|2021-08-09 03:10:00|63247.6|63227.6|63249.3|63229.3|63251.5|63232.9|63244.2|63226.6|445
1628478900000|2021-08-09 03:15:00|63249.2|63229.2|63255.5|63235.5|63257.1|63238.3|63248.3|63228.3|568
1628479200000|2021-08-09 03:20:00|63255.7|63235.7|63254.6|63234.6|63257.7|63239.9|63250.4|63232.2|423
1628479500000|2021-08-09 03:25:00|63253.1|63233.1|63261.7|63241.7|63262.5|63242.5|63248.8|63230.9|464
1628479800000|2021-08-09 03:30:00|63261.6|63241.6|63253.6|63233.6|63262.6|63243.5|63250.7|63232.9|366
1628480100000|2021-08-09 03:35:00|63253.7|63233.7|63255.8|63235.8|63256.9|63238.3|63249.9|63232.5|407
1628480400000|2021-08-09 03:40:00|63255.3|63235.3|63259.2|63239.2|63262.2|63242.9|63253.5|63235.2|422
1628480700000|2021-08-09 03:45:00|63258.9|63238.9|63256.1|63236.1|63260|63241.5|63250.9|63233.4|372
1628481000000|2021-08-09 03:50:00|63255.8|63235.8|63256.3|63236.3|63256.6|63238.9|63250.3|63230.7|349
1628481300000|2021-08-09 03:55:00|63256.4|63236.4|63255.2|63235.2|63260.9|63243.1|63252.5|63234.9|352
1628481600000|2021-08-09 04:00:00|63255.1|63235.1|63254.6|63234.6|63258.7|63239.5|63252.4|63234.4|309
1628481900000|2021-08-09 04:05:00|63254.3|63234.3|63261.2|63241.2|63263.4|63245.8|63254.3|63234.3|332
1628482200000|2021-08-09 04:10:00|63261.4|63241.4|63258.2|63238.2|63262|63244|63255|63236.9|354
1628482500000|2021-08-09 04:15:00|63258.3|63238.3|63257|63237|63260.8|63242.2|63253.9|63236.6|398
1628482800000|2021-08-09 04:20:00|63257.3|63237.3|63258.2|63238.2|63260.4|63241.9|63254.6|63236.5|312
1628483100000|2021-08-09 04:25:00|63258.3|63238.3|63261.4|63241.4|63262.2|63243|63256.8|63238.2|268
1628483400000|2021-08-09 04:30:00|63260.6|63240.6|63257.9|63237.9|63262.7|63242.7|63254.5|63235.8|357
1628483700000|2021-08-09 04:35:00|63257.6|63237.6|63258.1|63238.1|63261.1|63243.1|63253.2|63235|266
1628484000000|2021-08-09 04:40:00|63258.2|63238.2|63256.9|63236.9|63258.8|63240.5|63254.4|63235.7|298
1628484300000|2021-08-09 04:45:00|63257.2|63237.2|63257.8|63237.8|63261.5|63241.5|63254.9|63235.6|304
1628484600000|2021-08-09 04:50:00|63257.7|63237.7|63252.3|63232.3|63259.8|63240|63248.6|63230.9|283
1628484900000|2021-08-09 04:55:00|63251.7|63231.7|63233.2|63213.2|63251.8|63231.8|63230.4|63210.4|535
1628485200000|2021-08-09 05:00:00|63232.8|63212.8|63248.8|63228.8|63249|63230.9|63232.8|63212.8|432
1628485500000|2021-08-09 05:05:00|63248.6|63228.6|63240.4|63220.4|63248.9|63228.9|63235.5|63217.2|412
1628485800000|2021-08-09 05:10:00|63240.3|63220.3|63240.9|63220.9|63242.6|63224.2|63234.9|63217.3|292
1628486100000|2021-08-09 05:15:00|63241|63221|63233.6|63213.6|63241.8|63223.6|63233.4|63213.4|301
1628486400000|2021-08-09 05:20:00|63234|63214|63233.7|63213.7|63238|63219.6|63230.6|63211.9|424
1628486700000|2021-08-09 05:25:00|63233.6|63213.6|63228|63208|63234.1|63214.1|63222.8|63204.1|467
1628487000000|2021-08-09 05:30:00|63228.1|63208.1|63234.7|63214.7|63234.9|63214.9|63224.2|63205.1|435
1628487300000|2021-08-09 05:35:00|63234.8|63214.8|63230.1|63210.1|63235.2|63215.2|63222.8|63205.1|451
1628487600000|2021-08-09 05:40:00|63230|63210|63230.1|63210.1|63231.7|63211.7|63224.3|63206.2|326
1628487900000|2021-08-09 05:45:00|63230.2|63210.2|63227.1|63207.1|63231.1|63212.2|63221.2|63203.5|394
1628488200000|2021-08-09 05:50:00|63227.2|63207.2|63231.2|63211.2|63232|63213|63224.6|63205.5|408
1628488500000|2021-08-09 05:55:00|63231.4|63211.4|63258.1|63238.1|63259.3|63241.5|63229.1|63210.5|743
1628488800000|2021-08-09 06:00:00|63258.3|63238.3|63246.2|63231.2|63266.2|63249.6|63239.2|63221.9|840
1628489100000|2021-08-09 06:05:00|63246.6|63231.6|63225.4|63205.4|63250.4|63232|63224.4|63204.4|736
1628489400000|2021-08-09 06:10:00|63225.6|63205.6|63234.5|63214.5|63235|63216|63214.3|63197.1|736
1628489700000|2021-08-09 06:15:00|63234.4|63214.4|63233.1|63213.1|63238.3|63220.8|63223.6|63206.9|752
1628490000000|2021-08-09 06:20:00|63233|63213|63237.4|63217.4|63245.6|63227.2|63219.5|63202|680
1628490300000|2021-08-09 06:25:00|63237.5|63217.5|63223.5|63208.5|63237.6|63222.6|63223.2|63208.2|623
1628490600000|2021-08-09 06:30:00|63223.4|63208.4|63232.2|63217.2|63234.4|63217.4|63217.5|63202.5|698
1628490900000|2021-08-09 06:35:00|63232.3|63217.3|63219.3|63204.3|63234.6|63219.6|63209.4|63194.4|580
1628491200000|2021-08-09 06:40:00|63220.2|63205.2|63228.6|63213.6|63231.6|63216.6|63215.5|63200.5|676
1628491500000|2021-08-09 06:45:00|63228.8|63213.8|63242.7|63227.7|63243.9|63228.9|63228.5|63213.5|742
1628491800000|2021-08-09 06:50:00|63242.5|63227.5|63249.2|63234.2|63254.1|63239.1|63233.9|63218.9|605
1628492100000|2021-08-09 06:55:00|63249|63234|63251.4|63236.4|63259.4|63244.4|63245.3|63230.3|772
1628492400000|2021-08-09 07:00:00|63251.2|63236.2|63242.7|63227.7|63256|63241|63215.8|63200.8|889
1628492700000|2021-08-09 07:05:00|63243.4|63228.4|63272.1|63257.1|63274.1|63259.1|63240.3|63225.3|837
1628493000000|2021-08-09 07:10:00|63272.5|63257.5|63269|63254|63273.5|63258.5|63259.5|63244.5|823
1628493300000|2021-08-09 07:15:00|63268.4|63253.4|63248.7|63233.7|63271.1|63256.1|63248.1|63233.1|666
1628493600000|2021-08-09 07:20:00|63248.6|63233.6|63235.1|63220.1|63258.5|63243.5|63232.4|63217.4|821
1628493900000|2021-08-09 07:25:00|63235.4|63220.4|63237.7|63222.7|63249.4|63234.4|63226.3|63211.3|785
1628494200000|2021-08-09 07:30:00|63237.9|63222.9|63234.6|63219.6|63246.7|63231.7|63225.9|63210.9|793
1628494500000|2021-08-09 07:35:00|63234.5|63219.5|63238.4|63223.4|63241.7|63226.7|63229.4|63214.4|707
1628494800000|2021-08-09 07:40:00|63238.6|63223.6|63223|63208|63239.5|63224.5|63222.5|63207.5|712
1628495100000|2021-08-09 07:45:00|63223.1|63208.1|63227.1|63212.1|63232.1|63217.1|63222.4|63207.4|628
1628495400000|2021-08-09 07:50:00|63227|63212|63241.3|63226.3|63242.1|63227.1|63223.5|63208.5|639
1628495700000|2021-08-09 07:55:00|63241.2|63226.2|63259.7|63244.7|63259.8|63244.8|63231.4|63215.3|703
1628496000000|2021-08-09 08:00:00|63259.6|63244.6|63249|63234|63265|63248.7|63248.2|63233.2|767
1628496300000|2021-08-09 08:05:00|63249.2|63234.2|63271.2|63256.2|63275.5|63260.5|63245.3|63229.1|715
1628496600000|2021-08-09 08:10:00|63271|63256|63283.5|63268.5|63287|63272|63264.6|63249.6|755
1628496900000|2021-08-09 08:15:00|63283.4|63268.4|63287.8|63272.8|63300.6|63285.6|63283.4|63268.4|692
1628497200000|2021-08-09 08:20:00|63287.5|63272.5|63257.4|63242.4|63287.6|63272.6|63257.2|63242.2|725
1628497500000|2021-08-09 08:25:00|63257.7|63242.7|63242|63227|63260.1|63245.1|63237.6|63222.6|754
1628497800000|2021-08-09 08:30:00|63243.1|63228.1|63240.8|63225.8|63263.2|63248.2|63240.5|63225.5|705
1628498100000|2021-08-09 08:35:00|63240.4|63225.4|63224.9|63209.9|63244.2|63229.2|63224|63209|634
1628498400000|2021-08-09 08:40:00|63225.1|63210.1|63238.4|63223.4|63241.5|63226.5|63224.7|63209.7|676
1628498700000|2021-08-09 08:45:00|63238.3|63223.3|63257.3|63242.3|63259.3|63244.3|63238.3|63223.3|718
1628499000000|2021-08-09 08:50:00|63257.1|63242.1|63256.2|63241.2|63260.1|63245.1|63245|63230|633
1628499300000|2021-08-09 08:55:00|63257.2|63242.2|63276.2|63261.2|63277.1|63262.1|63252.8|63237.8|719
1628499600000|2021-08-09 09:00:00|63275.6|63260.6|63272.5|63257.5|63286.8|63271.8|63270|63255|607
1628499900000|2021-08-09 09:05:00|63272.4|63257.4|63262.7|63247.7|63274.3|63259.3|63254.1|63239.1|658
1628500200000|2021-08-09 09:10:00|63262.5|63247.5|63278|63263|63281|63266|63250.4|63235.4|682
1628500500000|2021-08-09 09:15:00|63277.4|63262.4|63247|63232|63279.9|63264.9|63238.5|63223.5|780
1628500800000|2021-08-09 09:20:00|63246.6|63231.6|63256|63241|63264.8|63249.8|63239.4|63224.4|655
1628501100000|2021-08-09 09:25:00|63255.7|63240.7|63262.1|63247.1|63270.2|63254|63235.6|63220.6|852
1628501400000|2021-08-09 09:30:00|63262.5|63247.5|63263.9|63248.9|63274.2|63259.2|63256.1|63241.1|746
1628501700000|2021-08-09 09:35:00|63263.8|63248.8|63261.8|63246.8|63269.5|63254.5|63257.5|63242.5|695
1628502000000|2021-08-09 09:40:00|63261|63246|63252.7|63237.7|63277.1|63262.1|63248.5|63233.5|684
1628502300000|2021-08-09 09:45:00|63253.1|63238.1|63251.2|63236.2|63263.6|63248.6|63240.4|63225.4|677
1628502600000|2021-08-09 09:50:00|63250|63235|63240.5|63225.5|63260.1|63245.1|63239.3|63224.3|702
1628502900000|2021-08-09 09:55:00|63239.4|63224.4|63239.9|63224.9|63241.4|63226.4|63230.8|63215.8|634
1628503200000|2021-08-09 10:00:00|63239.6|63224.6|63239.8|63224.8|63245.3|63230.3|63230.4|63215.4|722
1628503500000|2021-08-09 10:05:00|63239.9|63224.9|63253.3|63238.3|63258.4|63243.4|63239.5|63224.5|600
1628503800000|2021-08-09 10:10:00|63254.7|63239.7|63257.5|63242.5|63263.5|63248.5|63251.4|63236.4|600
1628504100000|2021-08-09 10:15:00|63257.9|63242.9|63276.9|63261.9|63278.2|63263.2|63253.7|63238.7|761
1628504400000|2021-08-09 10:20:00|63277|63262|63270.7|63255.7|63279.9|63264.9|63267.8|63252.8|673
1628504700000|2021-08-09 10:25:00|63270.3|63255.3|63267.1|63252.1|63270.7|63255.7|63262.4|63247.4|608
1628505000000|2021-08-09 10:30:00|63267.3|63252.3|63277.5|63262.5|63278.6|63263.6|63265.2|63250.2|681
1628505300000|2021-08-09 10:35:00|63277.6|63262.6|63279|63264|63283.3|63268.3|63274.5|63259.5|569
1628505600000|2021-08-09 10:40:00|63279.1|63264.1|63276.7|63261.7|63286.2|63271.2|63276.1|63261.1|575
1628505900000|2021-08-09 10:45:00|63276.9|63261.9|63289.3|63274.3|63289.4|63274.4|63275.7|63260.7|606
1628506200000|2021-08-09 10:50:00|63288.3|63273.3|63274.7|63259.7|63288.3|63273.3|63253.9|63238.9|759
1628506500000|2021-08-09 10:55:00|63274.3|63259.3|63281.5|63266.5|63285.9|63270.9|63269.1|63254.1|724
1628506800000|2021-08-09 11:00:00|63281.7|63266.7|63267.4|63252.4|63286.2|63271.2|63264|63249|718
1628507100000|2021-08-09 11:05:00|63267.5|63252.5|63270.3|63255.3|63271.1|63256.1|63263.4|63248.4|600
1628507400000|2021-08-09 11:10:00|63270.2|63255.2|63256.2|63241.2|63270.7|63255.7|63255.3|63240.3|707
1628507700000|2021-08-09 11:15:00|63256.3|63241.3|63243.5|63228.5|63257|63242|63234.8|63219.8|696
1628508000000|2021-08-09 11:20:00|63243.4|63228.4|63234.9|63219.9|63243.4|63228.4|63226|63211|685
1628508300000|2021-08-09 11:25:00|63235|63220|63222.2|63207.2|63238.6|63223.6|63221.3|63206.3|656
1628508600000|2021-08-09 11:30:00|63221.8|63206.8|63241.1|63226.1|63241.1|63226.1|63217.3|63202.3|584
1628508900000|2021-08-09 11:35:00|63240.9|63225.9|63248.6|63233.6|63249.4|63234.4|63233.5|63218.5|631
1628509200000|2021-08-09 11:40:00|63248.5|63233.5|63236.1|63221.1|63251.5|63236.5|63235.7|63220.7|587
1628509500000|2021-08-09 11:45:00|63236.2|63221.2|63245.3|63230.3|63250.1|63235.1|63230.9|63215.9|736
1628509800000|2021-08-09 11:50:00|63245|63230|63239.1|63224.1|63245.6|63230.6|63231.2|63216.2|645
1628510100000|2021-08-09 11:55:00|63238.4|63223.4|63232.3|63217.3|63239.2|63224.2|63225.9|63210.9|877
1628510400000|2021-08-09 12:00:00|63232.2|63217.2|63225.2|63210.2|63236.4|63221.4|63218.1|63203.1|711
1628510700000|2021-08-09 12:05:00|63225.6|63210.6|63239|63224|63239.5|63224.5|63219.6|63204.6|664
1628511000000|2021-08-09 12:10:00|63239.2|63224.2|63243.3|63228.3|63246.8|63231.8|63235.5|63220.5|645
1628511300000|2021-08-09 12:15:00|63243.8|63228.8|63238.2|63223.2|63248.1|63233.1|63233.1|63218.1|687
1628511600000|2021-08-09 12:20:00|63240.6|63225.6|63227.6|63212.6|63242.9|63227.9|63219.5|63204.5|837
1628511900000|2021-08-09 12:25:00|63228.3|63213.3|63226|63211|63228.6|63213.6|63218.2|63202.2|730
1628512200000|2021-08-09 12:30:00|63225.4|63210.4|63214.8|63199.8|63226.2|63211.2|63212.5|63197.5|763
1628512500000|2021-08-09 12:35:00|63214.9|63199.9|63204.9|63189.9|63228.6|63213.6|63204.2|63189.2|857
1628512800000|2021-08-09 12:40:00|63204.8|63189.8|63203.3|63188.3|63212.2|63197.2|63200.1|63185.1|693
1628513100000|2021-08-09 12:45:00|63203|63188|63232.5|63217.5|63232.7|63217.7|63198.1|63183.1|724
1628513400000|2021-08-09 12:50:00|63232.4|63217.4|63235|63220|63239.4|63224.4|63222.4|63207.4|743
1628513700000|2021-08-09 12:55:00|63234.1|63219.1|63241.8|63226.8|63251|63236|63224.5|63209.5|778
1628514000000|2021-08-09 13:00:00|63242.4|63227.4|63248.3|63233.3|63249.3|63234.3|63228.7|63213.7|839
1628514300000|2021-08-09 13:05:00|63248.2|63233.2|63229.6|63214.6|63267.1|63252.1|63225.8|63210.8|783
1628514600000|2021-08-09 13:10:00|63229.3|63214.3|63218.6|63203.6|63234.4|63219.4|63218.6|63203.6|790
1628514900000|2021-08-09 13:15:00|63216.9|63201.9|63230|63215|63232|63217|63209.5|63194.5|785
1628515200000|2021-08-09 13:20:00|63229.6|63214.6|63247.1|63232.1|63250.3|63235.3|63227.2|63212.2|750
1628515500000|2021-08-09 13:25:00|63248.6|63233.6|63237.2|63222.2|63253.3|63236.2|63231.8|63216.8|697
1628515800000|2021-08-09 13:30:00|63238.5|63223.5|63230.3|63215.3|63253.9|63238.9|63216.9|63201.9|898
1628516100000|2021-08-09 13:35:00|63232.4|63217.4|63226.6|63211.6|63247.3|63232.3|63223.6|63208.6|906
1628516400000|2021-08-09 13:40:00|63226.4|63211.4|63243.2|63228.2|63250|63235|63224.7|63209.7|875
1628516700000|2021-08-09 13:45:00|63242.8|63227.8|63229.6|63214.6|63246.5|63231.5|63217.1|63202.1|891
1628517000000|2021-08-09 13:50:00|63229.7|63214.7|63240.4|63225.4|63241|63226|63216.5|63201.5|878
1628517300000|2021-08-09 13:55:00|63240.6|63225.6|63236.2|63221.2|63246.8|63231.8|63228.4|63213.4|858
1628517600000|2021-08-09 14:00:00|63237|63222|63270.6|63255.6|63281.5|63266.5|63225.2|63210.2|945
1628517900000|2021-08-09 14:05:00|63270.5|63255.5|63267.8|63252.8|63274.7|63259.7|63257.3|63242.3|847
1628518200000|2021-08-09 14:10:00|63267.7|63252.7|63275.2|63260.2|63289.3|63274.3|63252.8|63237.8|801
1628518500000|2021-08-09 14:15:00|63274.6|63259.6|63305.2|63290.2|63308.2|63293.2|63271.5|63256.5|828
1628518800000|2021-08-09 14:20:00|63305.1|63290.1|63299.8|63284.8|63317.1|63302.1|63290.9|63275.9|872
1628519100000|2021-08-09 14:25:00|63299.5|63284.5|63285|63270|63300.1|63285.1|63279.8|63264.8|761
1628519400000|2021-08-09 14:30:00|63285.1|63270.1|63291.2|63276.2|63304.6|63289.6|63281|63266|780
1628519700000|2021-08-09 14:35:00|63291.4|63276.4|63285.2|63270.2|63300.3|63285.3|63283.1|63268.1|741
1628520000000|2021-08-09 14:40:00|63285.3|63270.3|63290.9|63275.9|63302.5|63287.5|63281.8|63266.8|789
1628520300000|2021-08-09 14:45:00|63290.7|63275.7|63299.8|63284.8|63300|63285|63285|63270|722
1628520600000|2021-08-09 14:50:00|63299.7|63284.7|63303.6|63288.6|63316.4|63301.4|63299.4|63284.4|887
1628520900000|2021-08-09 14:55:00|63303.3|63288.3|63330.5|63315.5|63335.5|63320.5|63295.7|63280.7|948
1628521200000|2021-08-09 15:00:00|63330.6|63315.6|63329.5|63314.5|63350.6|63335.6|63322.3|63307.3|967
1628521500000|2021-08-09 15:05:00|63328.9|63313.9|63326.8|63311.8|63340.3|63325.3|63326|63311|798
1628521800000|2021-08-09 15:10:00|63327.2|63312.2|63317|63302|63329.3|63314.3|63312.4|63297.4|739
1628522100000|2021-08-09 15:15:00|63316.1|63301.1|63302.7|63287.7|63318.8|63303.8|63294.5|63279.5|808
1628522400000|2021-08-09 15:20:00|63302.8|63287.8|63308.4|63293.4|63312.9|63297.9|63299.3|63284.3|733
1628522700000|2021-08-09 15:25:00|63308.3|63293.3|63287.5|63272.5|63309.3|63294.3|63280.5|63265.5|701
1628523000000|2021-08-09 15:30:00|63287.4|63272.4|63305.5|63290.5|63305.7|63290.7|63285.9|63270.9|793
1628523300000|2021-08-09 15:35:00|63305.7|63290.7|63312.2|63297.2|63313.1|63298.1|63299.8|63284.8|739
1628523600000|2021-08-09 15:40:00|63312.3|63297.3|63288|63273|63313.2|63298.2|63285.1|63270.1|711
1628523900000|2021-08-09 15:45:00|63288.4|63273.4|63298.5|63283.5|63303|63286.3|63287.3|63272.3|692
1628524200000|2021-08-09 15:50:00|63297.3|63282.3|63306|63291|63306.9|63291.9|63295.9|63280.9|713
1628524500000|2021-08-09 15:55:00|63306.3|63291.3|63309.8|63294.8|63313.5|63298.5|63305.2|63290.2|632
1628524800000|2021-08-09 16:00:00|63309.9|63294.9|63328|63313|63333.9|63316.4|63307.9|63291.7|696
1628525100000|2021-08-09 16:05:00|63327.8|63312.8|63327.8|63312.8|63334.4|63319.4|63321.8|63306.8|674
1628525400000|2021-08-09 16:10:00|63328.4|63313.4|63338.1|63323.1|63338.6|63323.6|63327.6|63310.7|659
1628525700000|2021-08-09 16:15:00|63338.3|63323.3|63342.5|63327.5|63347.9|63331.2|63333.5|63318.5|650
1628526000000|2021-08-09 16:20:00|63342.8|63327.8|63340.5|63325.5|63348|63333|63333.7|63318.6|619
1628526300000|2021-08-09 16:25:00|63340.4|63325.4|63335.4|63320.4|63347.1|63329.8|63334.1|63319.1|609
1628526600000|2021-08-09 16:30:00|63335.5|63320.5|63335.3|63320.3|63341.4|63326.4|63331.2|63316.2|692
1628526900000|2021-08-09 16:35:00|63335.1|63320.1|63331.8|63316.8|63337.9|63322.3|63331.4|63316.4|481
1628527200000|2021-08-09 16:40:00|63331.7|63316.7|63347.1|63332.1|63351.1|63336.1|63331|63316|628
1628527500000|2021-08-09 16:45:00|63347.2|63332.2|63347|63332|63347.9|63332.9|63343|63327.3|474
1628527800000|2021-08-09 16:50:00|63346.7|63331.7|63347.9|63332.9|63350.5|63334.3|63343.6|63326.5|546
1628528100000|2021-08-09 16:55:00|63348.1|63333.1|63342.4|63327.4|63348.4|63333.1|63340.5|63325.5|573
1628528400000|2021-08-09 17:00:00|63342.7|63327.7|63342.9|63327.9|63346.1|63331.1|63336.8|63321.8|589
1628528700000|2021-08-09 17:05:00|63342.1|63327.1|63339.6|63324.6|63343.4|63328.4|63332.3|63317.3|606
1628529000000|2021-08-09 17:10:00|63339.5|63324.5|63332.3|63317.3|63340.6|63325.2|63327.1|63309.9|595
1628529300000|2021-08-09 17:15:00|63332.2|63317.2|63342.7|63327.7|63346.1|63328.5|63331.6|63316.6|574
1628529600000|2021-08-09 17:20:00|63342.5|63327.5|63345.4|63330.4|63346.4|63331.4|63338.2|63323.2|653
1628529900000|2021-08-09 17:25:00|63345.8|63330.8|63351.1|63336.1|63352.2|63336.5|63342.1|63327.1|632
1628530200000|2021-08-09 17:30:00|63350.6|63335.6|63363.5|63348.5|63369.9|63352.2|63348.3|63330|573
1628530500000|2021-08-09 17:35:00|63363.6|63348.6|63353.2|63338.2|63369.1|63352.6|63353.2|63338.2|501
1628530800000|2021-08-09 17:40:00|63353.6|63338.6|63337.6|63322.6|63359|63342.6|63337.5|63322.5|472
1628531100000|2021-08-09 17:45:00|63337.9|63322.9|63337.9|63322.9|63343.3|63328.3|63337.6|63320.1|538
1628531400000|2021-08-09 17:50:00|63340.7|63320.7|63336.8|63321.8|63340.7|63323.3|63331|63315.3|428
1628531700000|2021-08-09 17:55:00|63336.5|63321.5|63335.1|63320.1|63341.4|63326.4|63331.9|63316.3|528
1628532000000|2021-08-09 18:00:00|63335.2|63320.2|63334.4|63319.4|63337.9|63320.7|63331.3|63316.3|512
1628532300000|2021-08-09 18:05:00|63334.5|63319.5|63334.2|63319.2|63338.4|63323.4|63329.3|63314.3|531
1628532600000|2021-08-09 18:10:00|63334.1|63319.1|63324.5|63309.5|63336.4|63321.1|63321.9|63306.9|433
1628532900000|2021-08-09 18:15:00|63324.4|63309.4|63325.7|63310.7|63329.3|63313.1|63323.8|63308.8|412
1628533200000|2021-08-09 18:20:00|63325.8|63310.8|63341.8|63326.8|63342|63327|63325.5|63310.5|470
1628533500000|2021-08-09 18:25:00|63341.6|63326.6|63333.7|63318.7|63344|63326.8|63331.1|63315.8|507
1628533800000|2021-08-09 18:30:00|63333.6|63318.6|63318.2|63298.2|63334.4|63318.7|63312.2|63294.5|555
1628534100000|2021-08-09 18:35:00|63318|63298|63321.9|63301.9|63322|63304.5|63310.5|63292.1|636
1628534400000|2021-08-09 18:40:00|63319.6|63304.6|63331.5|63311.5|63334.1|63314.5|63318|63301.9|605
1628534700000|2021-08-09 18:45:00|63332.3|63312.3|63334.4|63314.4|63337.7|63321|63328.2|63310.3|417
1628535000000|2021-08-09 18:50:00|63334.3|63314.3|63342.1|63322.1|63343|63325.3|63329.6|63311|497
1628535300000|2021-08-09 18:55:00|63342.3|63322.3|63357|63337|63357|63340.2|63339.3|63319.6|573
1628535600000|2021-08-09 19:00:00|63356.8|63336.8|63358.1|63343.1|63361.6|63343.5|63345.5|63327.7|606
1628535900000|2021-08-09 19:05:00|63358.3|63343.3|63365.2|63350.2|63368.2|63350.8|63353.2|63336.6|560
1628536200000|2021-08-09 19:10:00|63364.7|63349.7|63363.5|63348.5|63372.3|63354.4|63363.5|63347.3|646
1628536500000|2021-08-09 19:15:00|63364.4|63349.4|63368.4|63353.4|63371.8|63354.1|63363.7|63346.5|455
1628536800000|2021-08-09 19:20:00|63368.3|63353.3|63359.9|63344.9|63369.2|63354.2|63359.9|63344.9|504
1628537100000|2021-08-09 19:25:00|63360|63345|63365.5|63350.5|63366.3|63351.3|63359.1|63344.1|425
1628537400000|2021-08-09 19:30:00|63365.4|63350.4|63366|63351|63368.6|63353.6|63365|63350|378
1628537700000|2021-08-09 19:35:00|63366.2|63351.2|63365.7|63350.7|63366.5|63351.5|63363.7|63348.7|349
1628538000000|2021-08-09 19:40:00|63366|63351|63366|63351|63369.1|63354.1|63363.9|63348.9|433
1628538300000|2021-08-09 19:45:00|63366.3|63351.3|63373.7|63358.7|63374.4|63359.4|63366|63351|422
1628538600000|2021-08-09 19:50:00|63373.9|63358.9|63371.9|63356.9|63377.8|63362.2|63369.4|63354.4|519
1628538900000|2021-08-09 19:55:00|63372|63357|63386.7|63371.7|63387.9|63372.9|63370.7|63355.7|654
1628539200000|2021-08-09 20:00:00|63386.9|63371.9|63381.4|63366.4|63386.9|63371.9|63376.7|63361.7|437
1628539500000|2021-08-09 20:05:00|63381.2|63366.2|63378.6|63363.6|63383.4|63367.1|63376.6|63358.5|256
1628539800000|2021-08-09 20:10:00|63378.4|63363.4|63378.4|63358.4|63380.7|63364.2|63373.8|63357|347
1628540100000|2021-08-09 20:15:00|63376.8|63356.8|63376.4|63361.4|63379.6|63364.6|63373.7|63356.4|298
1628540400000|2021-08-09 20:20:00|63376.5|63361.5|63377.8|63362.8|63383.6|63365.6|63373.7|63358|223
1628540700000|2021-08-09 20:25:00|63378.1|63363.1|63376.6|63356.6|63382|63363.6|63375.8|63355.8|266
1628541000000|2021-08-09 20:30:00|63374.8|63354.8|63378.9|63358.9|63382.2|63364.2|63374|63354|345
1628541300000|2021-08-09 20:35:00|63379|63359|63380.2|63360.2|63380.8|63363.6|63376.3|63358|200
1628541600000|2021-08-09 20:40:00|63380.1|63360.1|63381.4|63361.4|63382|63362|63378.2|63358.2|164
1628541900000|2021-08-09 20:45:00|63381.1|63361.1|63382.5|63362.5|63383.6|63363.6|63378.4|63358.4|303
1628542200000|2021-08-09 20:50:00|63382.4|63362.4|63385.6|63365.6|63386.2|63366.2|63380.1|63360.1|389
1628542500000|2021-08-09 20:55:00|63383.3|63363.3|63379.4|63357.8|63384.6|63364.6|63378.7|63357.2|468
1628542800000|2021-08-09 21:00:00|63380.3|63357.4|63385.9|63340.3|63399.8|63361.3|63380.2|63340|96
1628543100000|2021-08-09 21:05:00|63382.3|63342.8|63392.2|63334.5|63455.8|63363.8|63379.4|63331.1|53
1628543400000|2021-08-09 21:10:00|63394.5|63334.2|63385.4|63338.9|63402.2|63348.3|63379.1|63333.9|71
1628543700000|2021-08-09 21:15:00|63401.5|63343.7|63390.3|63340.2|63401.5|63349.2|63377.3|63338.9|85
1628544000000|2021-08-09 21:20:00|63382.4|63343.7|63380|63343.2|63393.2|63349|63378.9|63338.2|84
1628544300000|2021-08-09 21:25:00|63377.6|63344.9|63381.9|63347.1|63385.4|63351.3|63371.2|63339.6|47
1628544600000|2021-08-09 21:30:00|63383.6|63343.5|63385.5|63347.5|63399.3|63352.1|63371.1|63342.3|259
1628544900000|2021-08-09 21:35:00|63385.1|63347|63386.6|63348.8|63394.8|63350.9|63373.4|63341.6|375
1628545200000|2021-08-09 21:40:00|63385|63347.6|63382.9|63336.2|63400.2|63349.7|63378.4|63334|322
1628545500000|2021-08-09 21:45:00|63382.6|63336.4|63393.7|63346.3|63405.8|63349.6|63380.1|63332.3|342
1628545800000|2021-08-09 21:50:00|63387.3|63345.9|63382.1|63341.4|63399.1|63349.3|63377.7|63337.9|174
1628546100000|2021-08-09 21:55:00|63383.8|63341.9|63369.5|63338.6|63392.4|63345.2|63369.5|63334.6|244
1628546400000|2021-08-09 22:00:00|63373|63340.6|63367.4|63347.4|63379.8|63353.5|63365.4|63337.7|412
1628546700000|2021-08-09 22:05:00|63365.9|63345.9|63376.7|63356.7|63383.1|63363.1|63365.7|63345.7|250
1628547000000|2021-08-09 22:10:00|63378.1|63358.1|63379.3|63359.3|63382.2|63362.2|63376.5|63356.5|142
1628547300000|2021-08-09 22:15:00|63378.9|63358.9|63374.6|63354.6|63380.3|63360.3|63374.2|63354.2|179
1628547600000|2021-08-09 22:20:00|63374.5|63354.5|63374.6|63354.6|63378.9|63358.9|63373.5|63353.5|152
1628547900000|2021-08-09 22:25:00|63374.4|63354.4|63377.8|63357.8|63380.7|63360.7|63373.8|63353.8|248
1628548200000|2021-08-09 22:30:00|63378|63358|63376.8|63356.8|63378.6|63358.6|63373.9|63353.9|187
1628548500000|2021-08-09 22:35:00|63376.4|63356.4|63376.1|63356.1|63379.9|63359.9|63373.6|63353.6|157
1628548800000|2021-08-09 22:40:00|63375.9|63355.9|63377.6|63357.6|63378.1|63358.1|63375.1|63355.1|154
1628549100000|2021-08-09 22:45:00|63376.8|63356.8|63377.6|63357.6|63378.5|63358.5|63375.9|63355.9|127
1628549400000|2021-08-09 22:50:00|63377.4|63357.4|63373.5|63353.5|63380.4|63360.4|63373.2|63353.2|186
1628549700000|2021-08-09 22:55:00|63374.6|63354.6|63374.3|63354.3|63375.2|63355.2|63372.1|63352.1|134
1628550000000|2021-08-09 23:00:00|63374.2|63354.2|63383.5|63363.5|63384.6|63364.6|63374.1|63354.1|292
1628550300000|2021-08-09 23:05:00|63383.8|63363.8|63382.7|63362.7|63385.7|63365.7|63381.2|63361.2|177
1628550600000|2021-08-09 23:10:00|63382.6|63362.6|63382.5|63362.5|63383.6|63363.6|63381.4|63361.4|143
1628550900000|2021-08-09 23:15:00|63382.4|63362.4|63382.9|63362.9|63383.7|63363.7|63381.5|63361.5|167
1628551200000|2021-08-09 23:20:00|63382.7|63362.7|63382.9|63362.9|63383.5|63363.5|63382.2|63362.2|124
1628551500000|2021-08-09 23:25:00|63383|63363|63380.2|63360.2|63383.6|63363.6|63380.1|63360.1|130
1628551800000|2021-08-09 23:30:00|63380.3|63360.3|63380.4|63360.4|63381.4|63361.4|63379.5|63359.5|183
1628552100000|2021-08-09 23:35:00|63380.5|63360.5|63379.8|63359.8|63381|63361|63377|63357|184
1628552400000|2021-08-09 23:40:00|63379.9|63359.9|63377.6|63357.6|63380.9|63360.9|63377|63357|181
1628552700000|2021-08-09 23:45:00|63377.8|63357.8|63375.3|63355.3|63378|63358|63371.9|63351.9|212
1628553000000|2021-08-09 23:50:00|63375.2|63355.2|63380.7|63360.7|63381|63361|63375.2|63355.2|165
1628553300000|2021-08-09 23:55:00|63380.8|63360.8|63380.6|63360.6|63381|63361|63377.2|63357.2|193
1628553600000|2021-08-10 00:00:00|63380.9|63360.9|63396.8|63376.8|63400.7|63380.7|63377.1|63357.1|504
1628553900000|2021-08-10 00:05:00|63396.6|63376.6|63393.8|63373.8|63402.6|63382.6|63389.4|63369.4|416
1628554200000|2021-08-10 00:10:00|63394|63374|63388.8|63368.8|63394|63374|63385.9|63365.9|429
1628554500000|2021-08-10 00:15:00|63388.4|63368.4|63377.5|63357.5|63390.8|63370.8|63375|63355|544
1628554800000|2021-08-10 00:20:00|63377.2|63357.2|63384.4|63364.4|63387.5|63367.5|63374.8|63354.8|381
1628555100000|2021-08-10 00:25:00|63384.8|63364.8|63389.4|63369.4|63390.2|63370.2|63383.7|63363.7|379
1628555400000|2021-08-10 00:30:00|63388.2|63368.2|63386.7|63366.7|63390.6|63370.6|63383.4|63363.4|392
1628555700000|2021-08-10 00:35:00|63386.6|63366.6|63381.2|63361.2|63387.8|63367.8|63380.6|63360.6|490
1628556000000|2021-08-10 00:40:00|63381.1|63361.1|63381.2|63361.2|63385.2|63365.2|63378.3|63358.3|391
1628556300000|2021-08-10 00:45:00|63381.1|63361.1|63376.4|63356.4|63381.3|63361.3|63373.9|63353.9|404
1628556600000|2021-08-10 00:50:00|63376.3|63356.3|63373.6|63353.6|63381.8|63361.8|63372|63352|512
1628556900000|2021-08-10 00:55:00|63372.9|63352.9|63372.9|63352.9|63378|63358|63370.6|63350.6|389
1628557200000|2021-08-10 01:00:00|63372.8|63352.8|63373.8|63353.8|63380.4|63360.4|63367.5|63347.5|547
1628557500000|2021-08-10 01:05:00|63373.6|63353.6|63370.8|63350.8|63374.5|63354.5|63368|63348|488
1628557800000|2021-08-10 01:10:00|63370.7|63350.7|63370|63350|63371.2|63351.2|63366.5|63346.5|403
1628558100000|2021-08-10 01:15:00|63370.1|63350.1|63364.6|63344.6|63373.3|63353.3|63363.4|63343.4|525
1628558400000|2021-08-10 01:20:00|63364.7|63344.7|63373.9|63353.9|63374.7|63354.7|63364.6|63344.6|568
1628558700000|2021-08-10 01:25:00|63374.1|63354.1|63374.5|63354.5|63375.8|63355.8|63370.7|63350.7|482
1628559000000|2021-08-10 01:30:00|63374.3|63354.3|63379.1|63359.1|63379.6|63359.6|63372.4|63352.4|464
1628559300000|2021-08-10 01:35:00|63379.3|63359.3|63387.1|63367.1|63389.5|63369.5|63379.1|63359.1|560
1628559600000|2021-08-10 01:40:00|63387.2|63367.2|63389.3|63369.3|63390.5|63370.5|63384.5|63364.5|542
1628559900000|2021-08-10 01:45:00|63389.4|63369.4|63390.2|63370.2|63392.8|63372.8|63389|63369|556
1628560200000|2021-08-10 01:50:00|63390.1|63370.1|63386.2|63366.2|63392.6|63372.6|63385.8|63365.8|583
1628560500000|2021-08-10 01:55:00|63386.4|63366.4|63399|63379|63402.9|63382.9|63385.6|63365.6|674
1628560800000|2021-08-10 02:00:00|63398.9|63378.9|63394.6|63374.6|63403|63383|63393.5|63373.5|546
1628561100000|2021-08-10 02:05:00|63394.8|63374.8|63391|63371|63395.7|63375.7|63387.9|63367.9|436
1628561400000|2021-08-10 02:10:00|63391.3|63371.3|63389|63369|63392.1|63372.1|63387.3|63367.3|344
1628561700000|2021-08-10 02:15:00|63389.4|63369.4|63390.6|63370.6|63391.9|63371.9|63386.3|63366.3|386
1628562000000|2021-08-10 02:20:00|63390.7|63370.7|63397.2|63377.2|63398.2|63378.2|63387.2|63367.2|473
1628562300000|2021-08-10 02:25:00|63397.3|63377.3|63394.2|63374.2|63398.1|63381.2|63393.4|63373.4|291
1628562600000|2021-08-10 02:30:00|63394.4|63374.4|63391.3|63371.3|63394.8|63374.8|63387.7|63368.8|371
1628562900000|2021-08-10 02:35:00|63391.9|63371.9|63391.6|63371.6|63397.5|63377.5|63390.7|63370.7|383
1628563200000|2021-08-10 02:40:00|63391.2|63371.2|63385.2|63365.2|63394.2|63376.2|63384.5|63364.5|413
1628563500000|2021-08-10 02:45:00|63384.8|63364.8|63379.3|63359.3|63387.4|63367.4|63376.9|63358.9|429
1628563800000|2021-08-10 02:50:00|63379.4|63359.4|63369.2|63349.2|63379.4|63359.4|63367.7|63348.6|530
1628564100000|2021-08-10 02:55:00|63369|63349|63369.6|63349.6|63372.4|63352.4|63364|63344|588
1628564400000|2021-08-10 03:00:00|63369.5|63349.5|63370.8|63350.8|63372.9|63352.9|63369.3|63349.3|367
1628564700000|2021-08-10 03:05:00|63370.4|63350.4|63378.7|63358.7|63378.9|63358.9|63368.9|63348.9|449
1628565000000|2021-08-10 03:10:00|63378.9|63358.9|63373.1|63353.1|63380.8|63360.8|63371.9|63351.9|437
1628565300000|2021-08-10 03:15:00|63372.9|63352.9|63368.9|63348.9|63375.3|63355.3|63366.1|63346.1|510
1628565600000|2021-08-10 03:20:00|63369.4|63349.4|63367|63347|63370.1|63350.1|63363.7|63343.7|421
1628565900000|2021-08-10 03:25:00|63366.8|63346.8|63363|63343|63368.7|63348.7|63358.1|63338.1|413
1628566200000|2021-08-10 03:30:00|63363.1|63343.1|63366.1|63346.1|63367|63347|63361.1|63341.1|409
1628566500000|2021-08-10 03:35:00|63366|63346|63362.5|63342.5|63368.7|63348.7|63360.1|63340.1|330
1628566800000|2021-08-10 03:40:00|63362.8|63342.8|63359.8|63339.8|63364.8|63344.8|63359.3|63339.3|375
1628567100000|2021-08-10 03:45:00|63359.7|63339.7|63363|63343|63364.5|63344.5|63358.9|63338.9|441
1628567400000|2021-08-10 03:50:00|63362.8|63342.8|63364|63344|63367.9|63347.9|63362.2|63342.2|551
1628567700000|2021-08-10 03:55:00|63363.8|63343.8|63364.5|63344.5|63365.8|63345.9|63360.9|63342.3|580
1628568000000|2021-08-10 04:00:00|63364.3|63344.3|63366.4|63346.4|63367.4|63347.4|63360.8|63341.9|439
1628568300000|2021-08-10 04:05:00|63366.6|63346.6|63366.8|63346.8|63367.7|63347.7|63365.1|63345.1|402
1628568600000|2021-08-10 04:10:00|63366.7|63346.7|63373.2|63353.2|63373.5|63353.5|63366.3|63346.3|295
1628568900000|2021-08-10 04:15:00|63373.1|63353.1|63375.2|63355.2|63376.4|63356.4|63372.2|63352.2|417
1628569200000|2021-08-10 04:20:00|63375|63355|63369.3|63349.3|63376.5|63356.5|63368.6|63348.6|280
1628569500000|2021-08-10 04:25:00|63369.4|63349.4|63371.3|63351.3|63372.6|63355|63368.5|63348.9|306
1628569800000|2021-08-10 04:30:00|63372.3|63352.3|63380.4|63360.4|63381.8|63361.8|63371.6|63351.6|367
1628570100000|2021-08-10 04:35:00|63380.3|63360.3|63372.6|63352.6|63381.5|63361.5|63372|63352|298
1628570400000|2021-08-10 04:40:00|63372.7|63352.7|63372.1|63352.1|63375.6|63355.6|63371.5|63351.5|243
1628570700000|2021-08-10 04:45:00|63372.2|63352.2|63377|63357|63377.1|63357.1|63370.9|63350.9|263
1628571000000|2021-08-10 04:50:00|63377.1|63357.1|63372.1|63352.1|63377.1|63357.1|63368.9|63348.9|363
1628571300000|2021-08-10 04:55:00|63372|63352|63368.6|63348.6|63372.7|63352.7|63368.3|63348.3|352
1628571600000|2021-08-10 05:00:00|63368.7|63348.7|63370.3|63350.3|63373.3|63353.3|63366.3|63346.3|445
1628571900000|2021-08-10 05:05:00|63370.4|63350.4|63370.8|63350.8|63372.9|63352.9|63367.2|63347.2|355
1628572200000|2021-08-10 05:10:00|63371.8|63351.8|63370|63350|63376.2|63356.2|63369.9|63349.9|320
1628572500000|2021-08-10 05:15:00|63370.2|63350.2|63368.9|63348.9|63374.1|63354.1|63368.8|63348.8|389
1628572800000|2021-08-10 05:20:00|63369|63349|63365.3|63345.3|63370.4|63350.4|63359.7|63342.4|406
1628573100000|2021-08-10 05:25:00|63365.4|63345.4|63357.4|63342.4|63365.8|63346.8|63357.4|63339.2|318
1628573400000|2021-08-10 05:30:00|63357.5|63342.5|63365.5|63345.5|63365.5|63347.7|63356.9|63339.1|455
1628573700000|2021-08-10 05:35:00|63365.2|63345.2|63358.1|63338.1|63365.6|63348|63353.9|63336.4|444
1628574000000|2021-08-10 05:40:00|63356.9|63341.9|63351.3|63331.3|63359.8|63342.3|63346.4|63327.8|632
1628574300000|2021-08-10 05:45:00|63351.9|63331.9|63352.1|63337.1|63358.2|63340.4|63348.5|63330.5|510
1628574600000|2021-08-10 05:50:00|63352.2|63337.2|63357.2|63337.2|63361.5|63344|63351.4|63333.5|429
1628574900000|2021-08-10 05:55:00|63357.3|63337.3|63371.3|63351.3|63371.6|63351.6|63354.4|63336.6|566
1628575200000|2021-08-10 06:00:00|63371.1|63351.1|63373.5|63353.5|63385.6|63365.6|63368.6|63350|760
1628575500000|2021-08-10 06:05:00|63373.2|63353.2|63380.8|63365.8|63388.2|63371.2|63365.5|63347.8|598
1628575800000|2021-08-10 06:10:00|63380.3|63365.3|63379.2|63364.2|63381.8|63366.8|63373.3|63356.3|563
1628576100000|2021-08-10 06:15:00|63379.1|63364.1|63379.6|63364.6|63401.4|63381.4|63373.7|63358.5|790
1628576400000|2021-08-10 06:20:00|63379.1|63364.1|63364.2|63349.2|63383.4|63365.9|63363.9|63348.9|575
1628576700000|2021-08-10 06:25:00|63364.3|63349.3|63350.5|63335.5|63371.6|63356.6|63345.7|63330.7|673
1628577000000|2021-08-10 06:30:00|63350.9|63335.9|63353.6|63338.6|63359.4|63344.4|63343.2|63328.2|688
1628577300000|2021-08-10 06:35:00|63353.8|63338.8|63347.5|63332.5|63360.5|63345.5|63347.2|63332.2|627
1628577600000|2021-08-10 06:40:00|63347.6|63332.6|63360.4|63345.4|63363.4|63348.4|63345.7|63330.7|658
1628577900000|2021-08-10 06:45:00|63360.5|63345.5|63355.8|63340.8|63361.5|63346.5|63347|63332|673
1628578200000|2021-08-10 06:50:00|63355.6|63340.6|63341.7|63326.7|63361|63346|63340|63325|699
1628578500000|2021-08-10 06:55:00|63343.4|63328.4|63361.5|63346.5|63372.7|63357.7|63338.6|63323.6|824
1628578800000|2021-08-10 07:00:00|63360.3|63345.3|63365.2|63350.2|63378.7|63363.7|63357.7|63342.7|792
1628579100000|2021-08-10 07:05:00|63365.3|63350.3|63363.4|63348.4|63377.8|63362.8|63357.3|63342.3|744
1628579400000|2021-08-10 07:10:00|63362.4|63347.4|63373.3|63358.3|63375.1|63358.4|63350.1|63335.1|692
1628579700000|2021-08-10 07:15:00|63374.8|63359.8|63372.4|63357.4|63390.5|63375.5|63366|63351|772
1628580000000|2021-08-10 07:20:00|63372.5|63357.5|63362.1|63347.1|63379.2|63364.2|63355.9|63337.6|791
1628580300000|2021-08-10 07:25:00|63363.5|63348.5|63391.9|63376.9|63393|63378|63360.9|63343.3|708
1628580600000|2021-08-10 07:30:00|63392.3|63377.3|63410|63395|63413.1|63398.1|63389.6|63373.3|798
1628580900000|2021-08-10 07:35:00|63410.1|63395.1|63406.6|63391.6|63416.1|63401.1|63395.5|63380.5|752
1628581200000|2021-08-10 07:40:00|63406.8|63391.8|63420.3|63405.3|63421.9|63406.1|63404.3|63389.3|701
1628581500000|2021-08-10 07:45:00|63420.8|63405.8|63424.2|63409.2|63430.8|63415.8|63418.3|63403.3|754
1628581800000|2021-08-10 07:50:00|63423.6|63408.6|63407.6|63392.6|63426.9|63411.9|63404.1|63389.1|712
1628582100000|2021-08-10 07:55:00|63407.8|63392.8|63401|63386|63409.8|63394.8|63397.1|63382.1|674
1628582400000|2021-08-10 08:00:00|63401.4|63386.4|63413.1|63398.1|63421.8|63406.8|63396|63381|734
1628582700000|2021-08-10 08:05:00|63412.8|63397.8|63390.1|63375.1|63413.4|63398.4|63384.6|63369.6|672
1628583000000|2021-08-10 08:10:00|63390|63375|63385.2|63370.2|63392.3|63377.3|63382.3|63364.9|632
1628583300000|2021-08-10 08:15:00|63385.3|63370.3|63379.3|63364.3|63388.2|63372.5|63377.8|63362.8|546
1628583600000|2021-08-10 08:20:00|63379.2|63364.2|63389.4|63374.4|63396.1|63381.1|63378.9|63363.9|618
1628583900000|2021-08-10 08:25:00|63389.3|63374.3|63383.2|63368.2|63389.3|63374.3|63377.1|63362.1|674
1628584200000|2021-08-10 08:30:00|63383|63368|63395.1|63380.1|63403.8|63388.8|63376.3|63361.3|782
1628584500000|2021-08-10 08:35:00|63394.8|63379.8|63391.8|63376.8|63404.2|63389.2|63384.7|63369.7|752
1628584800000|2021-08-10 08:40:00|63391.7|63376.7|63362.4|63347.4|63393.9|63378.9|63360.9|63345.9|702
1628585100000|2021-08-10 08:45:00|63362.6|63347.6|63375.9|63360.9|63376.1|63361.1|63361.8|63346.8|637
1628585400000|2021-08-10 08:50:00|63376|63361|63392.5|63377.5|63393.1|63378.1|63367.2|63352.2|705
1628585700000|2021-08-10 08:55:00|63392.8|63377.8|63399.7|63379.7|63401.1|63386.1|63389.8|63374.8|587
1628586000000|2021-08-10 09:00:00|63402.4|63382.4|63414.6|63399.6|63431.8|63416.8|63402.3|63382.3|863
1628586300000|2021-08-10 09:05:00|63414|63399|63408.4|63393.4|63419|63404|63402.4|63387.4|780
1628586600000|2021-08-10 09:10:00|63409.2|63394.2|63412.1|63397.1|63416|63401|63402.8|63387.8|754
1628586900000|2021-08-10 09:15:00|63412|63397|63410.3|63395.3|63422.3|63407.3|63408.2|63393.2|672
1628587200000|2021-08-10 09:20:00|63410.4|63395.4|63417|63402|63424|63409|63410|63395|703
1628587500000|2021-08-10 09:25:00|63417.3|63402.3|63438.4|63423.4|63455.2|63435.2|63417.3|63402.3|716
1628587800000|2021-08-10 09:30:00|63438.2|63423.2|63428.7|63413.7|63438.8|63423.8|63424.4|63409.4|608
1628588100000|2021-08-10 09:35:00|63428.6|63413.6|63424.6|63409.6|63436.6|63421.6|63421.7|63406.7|613
1628588400000|2021-08-10 09:40:00|63424.7|63409.7|63438.8|63423.8|63438.8|63423.8|63420.1|63405.1|633
1628588700000|2021-08-10 09:45:00|63438.3|63423.3|63443.5|63428.5|63449.4|63434.4|63435.6|63420.6|648
1628589000000|2021-08-10 09:50:00|63443.3|63428.3|63432.1|63417.1|63443.7|63428.7|63432.1|63416.5|568
1628589300000|2021-08-10 09:55:00|63432.7|63417.7|63444.5|63429.5|63444.6|63429.6|63426.2|63411.2|585
1628589600000|2021-08-10 10:00:00|63444.7|63429.7|63454.5|63439.5|63458.3|63443.3|63443.2|63428.2|709
1628589900000|2021-08-10 10:05:00|63454.3|63439.3|63455|63440|63455.6|63440.6|63448.5|63433.5|596
1628590200000|2021-08-10 10:10:00|63455.2|63440.2|63476.4|63461.4|63477.5|63462.5|63445.8|63430.8|591
1628590500000|2021-08-10 10:15:00|63476.5|63461.5|63470.7|63455.7|63485.5|63470.5|63469.9|63454.9|764
1628590800000|2021-08-10 10:20:00|63470.4|63455.4|63459|63444|63470.8|63455.8|63458.3|63443.3|567
1628591100000|2021-08-10 10:25:00|63457.9|63442.9|63463.1|63448.1|63468.7|63453.7|63455.7|63440.7|623
1628591400000|2021-08-10 10:30:00|63463.2|63448.2|63454.3|63439.3|63463.3|63448.3|63453.7|63438.7|651
1628591700000|2021-08-10 10:35:00|63454.1|63439.1|63441.6|63426.6|63455.8|63440.8|63441.6|63426.6|683
1628592000000|2021-08-10 10:40:00|63441.9|63426.9|63448.9|63433.9|63471.4|63456.4|63441.9|63426.9|754
1628592300000|2021-08-10 10:45:00|63448.8|63433.8|63436.3|63421.3|63451.9|63436.9|63436|63421|649
1628592600000|2021-08-10 10:50:00|63436|63421|63432.3|63417.3|63437.9|63422.9|63423.5|63408.5|641
1628592900000|2021-08-10 10:55:00|63432.6|63417.6|63430.5|63415.5|63436.8|63421.8|63420.2|63405.2|710
1628593200000|2021-08-10 11:00:00|63430.4|63415.4|63443.8|63428.8|63451.4|63436.4|63424|63409|693
1628593500000|2021-08-10 11:05:00|63443.9|63428.9|63450|63435|63458.2|63443.2|63442.6|63427.6|696
1628593800000|2021-08-10 11:10:00|63450.6|63435.6|63442.4|63427.4|63456.4|63441.4|63439.6|63424.6|662
1628594100000|2021-08-10 11:15:00|63442.6|63427.6|63453.8|63438.8|63458.5|63443.5|63442.1|63427.1|704
1628594400000|2021-08-10 11:20:00|63453.5|63438.5|63438.5|63423.5|63453.6|63438.6|63436.7|63421.7|656
1628594700000|2021-08-10 11:25:00|63438|63423|63447.6|63432.6|63448.8|63433.8|63430.7|63415.7|675
1628595000000|2021-08-10 11:30:00|63447.7|63432.7|63455.7|63440.7|63459.1|63444.1|63444.7|63429.7|649
1628595300000|2021-08-10 11:35:00|63455.9|63440.9|63461.7|63446.7|63467.1|63452.1|63453|63438|648
1628595600000|2021-08-10 11:40:00|63461.5|63446.5|63465|63450|63467.7|63452.7|63458.1|63441.9|590
1628595900000|2021-08-10 11:45:00|63465.1|63450.1|63471.5|63456.5|63475.9|63460.9|63465|63450|694
1628596200000|2021-08-10 11:50:00|63471.9|63456.9|63457.7|63442.7|63477.8|63462.8|63456.7|63441.7|649
1628596500000|2021-08-10 11:55:00|63457.2|63442.2|63452.9|63437.9|63458.8|63443.8|63449.5|63434.5|747
1628596800000|2021-08-10 12:00:00|63452.8|63437.8|63454.1|63439.1|63464.3|63449.3|63450.9|63435.9|706
1628597100000|2021-08-10 12:05:00|63453.8|63438.8|63460.2|63445.2|63460.8|63445.8|63450.3|63435.3|629
1628597400000|2021-08-10 12:10:00|63460.4|63445.4|63455.8|63440.8|63461.5|63446.5|63455.3|63440.3|623
1628597700000|2021-08-10 12:15:00|63455.5|63440.5|63463.5|63448.5|63466.6|63451.6|63450.1|63435.1|734
1628598000000|2021-08-10 12:20:00|63464|63449|63464.1|63449.1|63466.9|63451.9|63457.7|63442.7|826
1628598300000|2021-08-10 12:25:00|63464.4|63449.4|63456.9|63441.9|63470.3|63455|63450.3|63435.3|702
1628598600000|2021-08-10 12:30:00|63456.8|63441.8|63442.3|63427.3|63458|63443|63441.6|63426.6|680
1628598900000|2021-08-10 12:35:00|63442|63427|63438.9|63423.9|63451.3|63436.3|63438|63423|733
1628599200000|2021-08-10 12:40:00|63439.7|63424.7|63469.6|63454.6|63469.6|63454.6|63438.6|63423.6|736
1628599500000|2021-08-10 12:45:00|63468.9|63453.9|63475.3|63460.3|63479.5|63464.5|63465.6|63450.6|827
1628599800000|2021-08-10 12:50:00|63475.8|63460.8|63478.2|63463.2|63482|63467|63470.1|63455.1|725
1628600100000|2021-08-10 12:55:00|63477.9|63462.9|63486.5|63471.5|63486.6|63471.6|63468.6|63453.6|792
1628600400000|2021-08-10 13:00:00|63486.3|63471.3|63468.5|63453.5|63486.5|63471.5|63462.4|63447.4|899
1628600700000|2021-08-10 13:05:00|63468.8|63453.8|63500|63485|63500.2|63485.2|63462|63447|872
1628601000000|2021-08-10 13:10:00|63500.1|63485.1|63472.2|63457.2|63501|63486|63470.8|63455.8|822
1628601300000|2021-08-10 13:15:00|63472.4|63457.4|63472|63457|63473.5|63458.5|63464.7|63449.5|719
1628601600000|2021-08-10 13:20:00|63471.8|63456.8|63475.8|63460.8|63477.7|63462.7|63468.4|63453.4|673
1628601900000|2021-08-10 13:25:00|63475.4|63460.4|63493.1|63478.1|63493.9|63478.9|63474.5|63459.5|727
1628602200000|2021-08-10 13:30:00|63492.9|63477.9|63484.2|63469.2|63493.2|63478.2|63473.6|63458.6|839
1628602500000|2021-08-10 13:35:00|63484.1|63469.1|63496.9|63481.9|63499.1|63484.1|63482.4|63467.4|949
1628602800000|2021-08-10 13:40:00|63497|63482|63498.3|63483.3|63504.5|63489.5|63493|63477.7|828
1628603100000|2021-08-10 13:45:00|63498.6|63483.6|63510.5|63495.5|63514.8|63499.8|63495.1|63480.1|863
1628603400000|2021-08-10 13:50:00|63510.3|63495.3|63489.2|63474.2|63510.7|63495.7|63484.6|63469.6|773
1628603700000|2021-08-10 13:55:00|63489.3|63474.3|63482.6|63467.6|63491.1|63476.1|63479.2|63464.2|845
1628604000000|2021-08-10 14:00:00|63482.8|63467.8|63502.3|63487.3|63506.1|63491.1|63481.5|63466.5|797
1628604300000|2021-08-10 14:05:00|63504.7|63489.7|63485|63470|63515.4|63500.4|63481.4|63466.4|859
1628604600000|2021-08-10 14:10:00|63485.4|63470.4|63504.3|63489.3|63508|63493|63473.1|63458.1|901
1628604900000|2021-08-10 14:15:00|63503.7|63488.7|63513.1|63498.1|63515.9|63500.9|63494.5|63479.5|861
1628605200000|2021-08-10 14:20:00|63513.3|63498.3|63469.6|63454.6|63513.9|63498.3|63467.6|63452.6|908
1628605500000|2021-08-10 14:25:00|63469.5|63454.5|63487|63472|63487|63472|63448.7|63433.7|922
1628605800000|2021-08-10 14:30:00|63486.6|63471.6|63481.5|63466.5|63492.3|63477.3|63467|63452|898
1628606100000|2021-08-10 14:35:00|63480.9|63465.9|63491.7|63476.7|63497|63479.3|63468.2|63453.2|811
1628606400000|2021-08-10 14:40:00|63491.8|63476.8|63491.6|63476.6|63500.5|63485.5|63485.2|63470.2|813
1628606700000|2021-08-10 14:45:00|63491.8|63476.8|63504.4|63489.4|63509.8|63494.8|63490.2|63475.2|846
1628607000000|2021-08-10 14:50:00|63505.6|63490.6|63489.6|63474.6|63516.5|63501.5|63486.3|63471.3|886
1628607300000|2021-08-10 14:55:00|63489.3|63474.3|63466.1|63451.1|63489.8|63474.8|63463.1|63448.1|973
1628607600000|2021-08-10 15:00:00|63468.2|63453.2|63466.1|63451.1|63479.4|63464.4|63461.8|63446.8|897
1628607900000|2021-08-10 15:05:00|63465.9|63450.9|63460.4|63445.4|63470.1|63455.1|63451.8|63436.8|765
1628608200000|2021-08-10 15:10:00|63459.9|63444.9|63460.6|63445.6|63472|63457|63455.5|63440.5|736
1628608500000|2021-08-10 15:15:00|63460.7|63445.7|63445.1|63430.1|63462.1|63447.1|63443.5|63428.3|733
1628608800000|2021-08-10 15:20:00|63445|63430|63440|63425|63450.7|63435.7|63439.2|63424.2|619
1628609100000|2021-08-10 15:25:00|63439.9|63424.9|63457.5|63442.5|63460.5|63445.5|63437.7|63422.7|682
1628609400000|2021-08-10 15:30:00|63456.9|63441.9|63474.3|63459.3|63476.7|63461.7|63453.8|63438.8|675
1628609700000|2021-08-10 15:35:00|63474.1|63459.1|63467.7|63452.7|63476|63461|63462.1|63447.1|699
1628610000000|2021-08-10 15:40:00|63467.6|63452.6|63458.5|63443.5|63474.7|63459.7|63457.1|63442.1|634
1628610300000|2021-08-10 15:45:00|63458.7|63443.7|63456.8|63441.8|63464.5|63449.5|63450.7|63435.7|745
1628610600000|2021-08-10 15:50:00|63456.6|63441.6|63446.1|63431.1|63457.8|63442.8|63442.5|63427.5|668
1628610900000|2021-08-10 15:55:00|63445.9|63430.9|63461|63446|63465|63449.5|63445.6|63430.6|572
1628611200000|2021-08-10 16:00:00|63461.4|63446.4|63477.6|63462.6|63485.7|63470.7|63456|63441|758
1628611500000|2021-08-10 16:05:00|63477.5|63462.5|63474.5|63459.5|63481.8|63466.8|63470|63455|647
1628611800000|2021-08-10 16:10:00|63474.6|63459.6|63476.2|63461.2|63486|63471|63472.9|63457.9|664
1628612100000|2021-08-10 16:15:00|63476.4|63461.4|63462.1|63447.1|63476.7|63461.7|63460.2|63445.2|553
1628612400000|2021-08-10 16:20:00|63462.3|63447.3|63457.8|63442.8|63466.9|63451.9|63454.7|63439.7|532
1628612700000|2021-08-10 16:25:00|63457.9|63442.9|63460.7|63445.7|63464.1|63449.1|63451.6|63436.6|651
1628613000000|2021-08-10 16:30:00|63460.6|63445.6|63458.8|63443.8|63461.9|63446.9|63455.8|63440.8|599
1628613300000|2021-08-10 16:35:00|63458.9|63443.9|63470.5|63455.5|63476.4|63459.6|63458.4|63443.4|678
1628613600000|2021-08-10 16:40:00|63470.3|63455.3|63472.6|63457.6|63473.2|63458.2|63464.1|63449.1|544
1628613900000|2021-08-10 16:45:00|63472.9|63457.9|63467.3|63452.3|63472.9|63457.9|63460.8|63445.8|569
1628614200000|2021-08-10 16:50:00|63467.1|63452.1|63473.9|63458.9|63476.4|63461.4|63467.1|63452.1|482
1628614500000|2021-08-10 16:55:00|63474.1|63459.1|63486.6|63471.6|63487.9|63472.9|63472.9|63457.9|562
1628614800000|2021-08-10 17:00:00|63486.4|63471.4|63487.2|63472.2|63490.3|63475.3|63482.8|63467.8|686
1628615100000|2021-08-10 17:05:00|63486.8|63471.8|63490.2|63475.2|63490.6|63475.6|63480.9|63465.9|591
1628615400000|2021-08-10 17:10:00|63490.1|63475.1|63481.8|63466.8|63494.7|63479.7|63473.1|63458.1|565
1628615700000|2021-08-10 17:15:00|63481.7|63466.7|63477.6|63462.6|63489|63474|63477.2|63460.3|506
1628616000000|2021-08-10 17:20:00|63477.7|63462.7|63487.7|63472.7|63489.7|63473.2|63476.2|63461.2|542
1628616300000|2021-08-10 17:25:00|63487.9|63472.9|63488.8|63473.8|63491.6|63474.1|63479.8|63463.6|468
1628616600000|2021-08-10 17:30:00|63488.9|63473.9|63485.5|63470.5|63488.9|63473.9|63484|63468.1|365
1628616900000|2021-08-10 17:35:00|63485.7|63470.7|63491.2|63476.2|63491.4|63476.4|63482.6|63467.6|383
1628617200000|2021-08-10 17:40:00|63490.9|63475.9|63480.7|63465.7|63493.9|63478.9|63479.6|63464.1|447
1628617500000|2021-08-10 17:45:00|63480.4|63465.4|63477|63462|63482.9|63466.3|63476.6|63459.4|467
1628617800000|2021-08-10 17:50:00|63476.9|63461.9|63476.5|63461.5|63484.6|63466.8|63469.3|63454.3|454
1628618100000|2021-08-10 17:55:00|63476.8|63461.8|63473.9|63458.9|63482.4|63467.4|63473.3|63458.3|589
1628618400000|2021-08-10 18:00:00|63474|63459|63474.1|63459.1|63477|63461.6|63467.8|63452.8|601
1628618700000|2021-08-10 18:05:00|63474|63459|63471.2|63456.2|63477.5|63462.5|63470.8|63455.8|450
1628619000000|2021-08-10 18:10:00|63471|63456|63468.8|63453.8|63479.4|63464.4|63468.2|63453.2|430
1628619300000|2021-08-10 18:15:00|63469.3|63454.3|63471.3|63456.3|63476|63461|63460.3|63445.3|545
1628619600000|2021-08-10 18:20:00|63471.4|63456.4|63463.8|63448.8|63472.1|63457.1|63461.1|63446.1|450
1628619900000|2021-08-10 18:25:00|63463.7|63448.7|63454.7|63439.7|63464.4|63449.4|63454.7|63439.7|527
1628620200000|2021-08-10 18:30:00|63455|63440|63449.8|63434.8|63461.5|63443.5|63447.8|63432.4|448
1628620500000|2021-08-10 18:35:00|63449.7|63434.7|63456.9|63441.9|63460.2|63443|63447.3|63430.9|438
1628620800000|2021-08-10 18:40:00|63456.8|63441.8|63455.2|63440.2|63463.3|63445.8|63452.3|63435.4|398
1628621100000|2021-08-10 18:45:00|63455.5|63440.5|63452.6|63437.6|63463|63445.9|63450.1|63432.6|396
1628621400000|2021-08-10 18:50:00|63452.8|63437.8|63453.6|63438.6|63459.9|63440.2|63450.6|63434.2|403
1628621700000|2021-08-10 18:55:00|63453.8|63438.8|63451.7|63436.7|63454.5|63439.5|63444.9|63427.5|608
1628622000000|2021-08-10 19:00:00|63453.6|63438.6|63455.5|63440.5|63459.6|63443.4|63453|63438|426
1628622300000|2021-08-10 19:05:00|63455.7|63440.7|63453.5|63438.5|63457|63442|63451.2|63434.5|293
1628622600000|2021-08-10 19:10:00|63454.4|63439.4|63454.3|63439.3|63461.5|63444.8|63453.5|63438.5|322
1628622900000|2021-08-10 19:15:00|63453.8|63438.8|63459.8|63444.8|63461.9|63445.3|63453.8|63438.8|259
1628623200000|2021-08-10 19:20:00|63459.4|63444.4|63460.4|63445.4|63463.3|63446.5|63458.9|63443|318
1628623500000|2021-08-10 19:25:00|63460.3|63445.3|63460.8|63445.8|63463.4|63446.3|63457.1|63441.8|358
1628623800000|2021-08-10 19:30:00|63461|63446|63461.1|63446.1|63468.8|63451.6|63460.6|63443.6|518
1628624100000|2021-08-10 19:35:00|63461.2|63446.2|63468.8|63448.8|63470.4|63455.4|63461.1|63444.6|365
1628624400000|2021-08-10 19:40:00|63469.2|63449.2|63468.8|63453.8|63473.4|63455.8|63464.8|63448.9|334
1628624700000|2021-08-10 19:45:00|63469.6|63454.6|63473.3|63458.3|63479.4|63462.7|63469.2|63451.7|400
1628625000000|2021-08-10 19:50:00|63473.1|63458.1|63473.2|63458.2|63478.7|63461.3|63470.2|63455.2|379
1628625300000|2021-08-10 19:55:00|63473.3|63458.3|63471.7|63456.7|63479.1|63461.7|63470.4|63455.4|573
1628625600000|2021-08-10 20:00:00|63471|63456|63469.9|63449.9|63475.1|63456.8|63468.7|63448.7|314
1628625900000|2021-08-10 20:05:00|63469.8|63449.8|63475.2|63455.2|63475.8|63455.8|63469.7|63449.7|213
1628626200000|2021-08-10 20:10:00|63475.1|63455.1|63475.3|63455.3|63478.9|63460.7|63473.8|63454.4|240
1628626500000|2021-08-10 20:15:00|63475.2|63455.2|63478.7|63458.7|63479.1|63460.7|63475.2|63455.2|165
1628626800000|2021-08-10 20:20:00|63478.3|63458.3|63478.8|63458.8|63481.3|63462.2|63477.2|63457.8|197
1628627100000|2021-08-10 20:25:00|63478.6|63458.6|63473|63453|63481.6|63461.6|63469.7|63451|227
1628627400000|2021-08-10 20:30:00|63472.7|63452.7|63475|63455|63476.5|63456.5|63471.7|63451.7|230
1628627700000|2021-08-10 20:35:00|63475.1|63455.1|63473.4|63453.4|63484.4|63464.4|63473.3|63453.3|278
1628628000000|2021-08-10 20:40:00|63474.2|63454.2|63474|63454|63475.4|63455.4|63472.9|63452.9|164
1628628300000|2021-08-10 20:45:00|63474.3|63454.3|63467.4|63447.4|63474.3|63454.3|63465.7|63445.7|303
1628628600000|2021-08-10 20:50:00|63467.6|63447.6|63464.2|63444.2|63470|63450|63461.6|63441.6|331
1628628900000|2021-08-10 20:55:00|63464.3|63444.3|63472.5|63434.9|63484.9|63446.9|63460.3|63426|401
1628629200000|2021-08-10 21:00:00|63478.1|63429.2|63485.6|63439|63488.1|63439.7|63463.9|63421.4|45
1628629500000|2021-08-10 21:05:00|63486.2|63440.3|63490.4|63426.2|63505.5|63442.3|63484.8|63426.2|50
1628629800000|2021-08-10 21:10:00|63486|63442.1|63475.6|63437.4|63491.5|63442.2|63475.6|63432.1|69
1628630100000|2021-08-10 21:15:00|63484.5|63437.7|63477.6|63439.2|63493.2|63445|63473.9|63434.5|47
1628630400000|2021-08-10 21:20:00|63483.8|63443.3|63482.5|63429|63490.3|63446.6|63464.7|63429|92
1628630700000|2021-08-10 21:25:00|63482.1|63429.4|63473.7|63435.7|63482.1|63448.1|63464.7|63429.4|106
1628631000000|2021-08-10 21:30:00|63469|63441.5|63470.5|63442.9|63476.1|63446.6|63466.5|63435.3|278
1628631300000|2021-08-10 21:35:00|63470.4|63443|63472.6|63441.4|63474.7|63446|63466.1|63436.7|306
1628631600000|2021-08-10 21:40:00|63472.4|63441.7|63480.2|63431.5|63480.9|63444.8|63465.1|63431.3|161
1628631900000|2021-08-10 21:45:00|63472.2|63439|63466.2|63432.8|63473|63446.5|63466.2|63432.8|32
1628632200000|2021-08-10 21:50:00|63468.6|63445.2|63467.5|63444|63474|63446.5|63465.6|63435.9|311
1628632500000|2021-08-10 21:55:00|63468.3|63443.2|63476.7|63424.3|63480.2|63446|63463.6|63424.3|163
1628632800000|2021-08-10 22:00:00|63472.6|63432.8|63468.1|63448.1|63483|63450.4|63460.1|63426.6|357
1628633100000|2021-08-10 22:05:00|63468.2|63448.2|63470.4|63450.4|63471.3|63451.3|63467.1|63447.1|236
1628633400000|2021-08-10 22:10:00|63470.6|63450.6|63468.8|63448.8|63470.7|63450.7|63468|63448|144
1628633700000|2021-08-10 22:15:00|63468.9|63448.9|63463.5|63443.5|63469.1|63449.1|63462.8|63442.8|187
1628634000000|2021-08-10 22:20:00|63463.6|63443.6|63465.7|63445.7|63467.2|63447.2|63463.6|63443.6|181
1628634300000|2021-08-10 22:25:00|63465.5|63445.5|63471|63451|63471.3|63451.3|63464.5|63444.5|169
1628634600000|2021-08-10 22:30:00|63470.8|63450.8|63467.4|63447.4|63471.7|63451.7|63467.1|63447.1|239
1628634900000|2021-08-10 22:35:00|63467.2|63447.2|63467.3|63447.3|63467.3|63447.3|63461.8|63441.8|204
1628635200000|2021-08-10 22:40:00|63468.8|63448.8|63468.6|63448.6|63471|63451|63466.8|63446.8|237
1628635500000|2021-08-10 22:45:00|63468.3|63448.3|63462.2|63442.2|63469.9|63449.9|63461.5|63441.5|195
1628635800000|2021-08-10 22:50:00|63461.7|63441.7|63459.8|63439.8|63462.9|63442.9|63459.1|63439.1|152
1628636100000|2021-08-10 22:55:00|63459.7|63439.7|63456.7|63436.7|63460.5|63440.5|63456.5|63436.5|160
1628636400000|2021-08-10 23:00:00|63457.1|63437.1|63463|63443|63465.1|63445.1|63453.9|63433.9|231
1628636700000|2021-08-10 23:05:00|63462.6|63442.6|63463.1|63443.1|63464.2|63444.2|63459.6|63439.6|174
1628637000000|2021-08-10 23:10:00|63463|63443|63465.1|63445.1|63466|63446|63463|63443|139
1628637300000|2021-08-10 23:15:00|63465.4|63445.4|63462.7|63442.7|63466.5|63446.5|63461.7|63441.7|151
1628637600000|2021-08-10 23:20:00|63462.3|63442.3|63465.9|63445.9|63465.9|63445.9|63461.8|63441.8|219
1628637900000|2021-08-10 23:25:00|63465.5|63445.5|63464.7|63444.7|63466.1|63446.1|63463.5|63443.5|176
1628638200000|2021-08-10 23:30:00|63464.6|63444.6|63460.9|63440.9|63465.9|63445.9|63456.4|63436.4|227
1628638500000|2021-08-10 23:35:00|63460.2|63440.2|63465.6|63445.6|63466|63446|63458.6|63438.6|246
1628638800000|2021-08-10 23:40:00|63465.7|63445.7|63466.9|63446.9|63467.6|63447.6|63464.2|63444.2|191
1628639100000|2021-08-10 23:45:00|63466.6|63446.6|63467.1|63447.1|63469.4|63449.4|63464.8|63444.8|323
1628639400000|2021-08-10 23:50:00|63467|63447|63465.2|63445.2|63470.7|63450.7|63464.7|63444.7|211
1628639700000|2021-08-10 23:55:00|63465.4|63445.4|63469.2|63449.2|63469.5|63449.5|63463.5|63443.5|250
1628640000000|2021-08-11 00:00:00|63469|63449|63477|63457|63480.9|63460.9|63466.3|63446.3|477
1628640300000|2021-08-11 00:05:00|63477.8|63457.8|63477|63457|63484.8|63464.8|63472.3|63452.3|369
1628640600000|2021-08-11 00:10:00|63476.9|63456.9|63481.5|63461.5|63482|63462|63476.7|63456.7|305
1628640900000|2021-08-11 00:15:00|63481.6|63461.6|63480|63460|63482.7|63462.7|63475.7|63455.7|341
1628641200000|2021-08-11 00:20:00|63479.7|63459.7|63491.2|63471.2|63491.6|63471.6|63478.6|63458.6|339
1628641500000|2021-08-11 00:25:00|63490.9|63470.9|63485|63465|63491.2|63471.2|63483.8|63463.8|240
1628641800000|2021-08-11 00:30:00|63485.1|63465.1|63481.6|63461.6|63485.8|63465.8|63480.3|63460.3|229
1628642100000|2021-08-11 00:35:00|63481.2|63461.2|63485.7|63465.7|63486.6|63466.6|63481.1|63461.1|313
1628642400000|2021-08-11 00:40:00|63485.5|63465.5|63486.6|63466.6|63491.9|63471.9|63481.6|63461.6|384
1628642700000|2021-08-11 00:45:00|63486.4|63466.4|63492.8|63472.8|63496.3|63476.3|63484.5|63464.5|357
1628643000000|2021-08-11 00:50:00|63492.4|63472.4|63491.2|63471.2|63493.3|63473.3|63484.5|63464.5|357
1628643300000|2021-08-11 00:55:00|63491.1|63471.1|63504.8|63484.8|63504.8|63484.8|63490.1|63470.1|469
1628643600000|2021-08-11 01:00:00|63505|63485|63509.5|63489.5|63510.3|63490.3|63497.9|63477.9|531
1628643900000|2021-08-11 01:05:00|63509.1|63489.1|63510.9|63490.9|63510.9|63490.9|63505.7|63485.7|355
1628644200000|2021-08-11 01:10:00|63509|63489|63498.2|63478.2|63509.8|63489.8|63495.6|63475.6|382
1628644500000|2021-08-11 01:15:00|63498.1|63478.1|63491.9|63471.9|63498.8|63478.8|63488.8|63468.8|396
1628644800000|2021-08-11 01:20:00|63491.6|63471.6|63482.2|63462.2|63491.9|63471.9|63481.2|63461.2|327
1628645100000|2021-08-11 01:25:00|63482.4|63462.4|63472.7|63452.7|63482.6|63462.6|63470.4|63450.4|426
1628645400000|2021-08-11 01:30:00|63473|63453|63473.7|63453.7|63477|63457|63470.8|63450.8|462
1628645700000|2021-08-11 01:35:00|63473.8|63453.8|63470.7|63450.7|63475.3|63455.3|63466.5|63446.5|398
1628646000000|2021-08-11 01:40:00|63470.8|63450.8|63470.8|63450.8|63471.2|63451.2|63465.8|63445.8|335
1628646300000|2021-08-11 01:45:00|63470.9|63450.9|63474|63454|63475.6|63455.6|63467.4|63447.4|335
1628646600000|2021-08-11 01:50:00|63474.3|63454.3|63463.4|63443.4|63476.1|63456.1|63461.6|63441.6|352
1628646900000|2021-08-11 01:55:00|63463.2|63443.2|63459.7|63439.7|63470.3|63450.3|63459.4|63439.4|379
1628647200000|2021-08-11 02:00:00|63459.6|63439.6|63462.9|63442.9|63464.8|63444.8|63457.1|63437.1|395
1628647500000|2021-08-11 02:05:00|63462.8|63442.8|63457.7|63437.7|63468|63448|63457|63437|441
1628647800000|2021-08-11 02:10:00|63457.5|63437.5|63453.4|63433.4|63462.5|63442.5|63453.1|63433.1|330
1628648100000|2021-08-11 02:15:00|63453.3|63433.3|63453|63433|63455|63435|63452.5|63432.5|279
1628648400000|2021-08-11 02:20:00|63453.2|63433.2|63445|63425|63454|63434|63439.6|63419.6|443
1628648700000|2021-08-11 02:25:00|63444.8|63424.8|63447.2|63427.2|63447.2|63427.2|63440.4|63420.4|308
1628649000000|2021-08-11 02:30:00|63447|63427|63443.5|63423.5|63449.1|63429.1|63442.7|63422.7|316
1628649300000|2021-08-11 02:35:00|63442.7|63422.7|63445.3|63425.3|63449.8|63429.8|63438.1|63418.1|397
1628649600000|2021-08-11 02:40:00|63445.5|63425.5|63445.3|63425.3|63446.5|63426.5|63442.3|63422.3|318
1628649900000|2021-08-11 02:45:00|63445.5|63425.5|63448.6|63428.6|63449.7|63429.7|63444.9|63424.9|295
1628650200000|2021-08-11 02:50:00|63448.4|63428.4|63444.8|63424.8|63449.8|63429.8|63443.5|63423.5|290
1628650500000|2021-08-11 02:55:00|63444.5|63424.5|63438.4|63418.4|63444.6|63424.6|63438|63418|385
1628650800000|2021-08-11 03:00:00|63438.5|63418.5|63445.4|63425.4|63446.9|63426.9|63435.8|63415.8|442
1628651100000|2021-08-11 03:05:00|63445.2|63425.2|63444.2|63424.2|63450.5|63430.5|63443.8|63423.8|337
1628651400000|2021-08-11 03:10:00|63444.1|63424.1|63447.9|63427.9|63451|63431|63443.5|63423.5|378
1628651700000|2021-08-11 03:15:00|63447.7|63427.7|63458.7|63438.7|63459.2|63439.2|63447.3|63427.3|357
1628652000000|2021-08-11 03:20:00|63458.6|63438.6|63457.8|63437.8|63458.9|63438.9|63454.9|63434.9|404
1628652300000|2021-08-11 03:25:00|63457.9|63437.9|63461.3|63441.3|63461.3|63441.3|63452.5|63432.5|311
1628652600000|2021-08-11 03:30:00|63461|63441|63462.3|63442.3|63464.1|63444.1|63459.8|63439.8|300
1628652900000|2021-08-11 03:35:00|63462|63442|63459.8|63439.8|63462.7|63442.7|63458|63438|233
1628653200000|2021-08-11 03:40:00|63460|63440|63462.8|63442.8|63464.5|63444.5|63460|63440|283
1628653500000|2021-08-11 03:45:00|63463.1|63443.1|63472.3|63452.3|63472.6|63452.6|63462.5|63442.5|257
1628653800000|2021-08-11 03:50:00|63472.5|63452.5|63477.7|63457.7|63478|63458|63470.8|63450.8|304
1628654100000|2021-08-11 03:55:00|63477.8|63457.8|63474.1|63454.1|63478.2|63458.2|63473.6|63453.6|311
1628654400000|2021-08-11 04:00:00|63474|63454|63471.3|63451.3|63476.7|63456.7|63470.2|63450.2|313
1628654700000|2021-08-11 04:05:00|63471.4|63451.4|63474.4|63454.4|63478|63458|63470.9|63450.9|224
1628655000000|2021-08-11 04:10:00|63474|63454|63471.3|63451.3|63476.1|63456.1|63470.5|63450.5|277
1628655300000|2021-08-11 04:15:00|63471.4|63451.4|63469|63449|63472.3|63452.3|63467|63447|299
1628655600000|2021-08-11 04:20:00|63468.9|63448.9|63466|63446|63469.5|63449.5|63466|63446|233
1628655900000|2021-08-11 04:25:00|63466.3|63446.3|63469.5|63449.5|63470.7|63450.7|63465.6|63445.6|254
1628656200000|2021-08-11 04:30:00|63469.6|63449.6|63470|63450|63470.7|63450.7|63468.7|63448.7|269
1628656500000|2021-08-11 04:35:00|63469.9|63449.9|63467.6|63447.6|63470.2|63450.2|63466.2|63446.2|240
1628656800000|2021-08-11 04:40:00|63468.7|63448.7|63471.1|63451.1|63471.8|63451.8|63463.5|63443.5|231
1628657100000|2021-08-11 04:45:00|63471.6|63451.6|63474.1|63454.1|63475.7|63455.7|63471.2|63451.2|341
1628657400000|2021-08-11 04:50:00|63474|63454|63478.3|63458.3|63478.4|63458.4|63472|63452|274
1628657700000|2021-08-11 04:55:00|63478.4|63458.4|63477.5|63457.5|63483.2|63463.2|63477.1|63457.1|301
1628658000000|2021-08-11 05:00:00|63477.6|63457.6|63478.1|63458.1|63481.3|63461.3|63474.2|63455.3|349
1628658300000|2021-08-11 05:05:00|63478.2|63458.2|63477.5|63457.5|63479.2|63460.4|63473.8|63454.4|369
1628658600000|2021-08-11 05:10:00|63477.6|63457.6|63471.8|63451.8|63478.1|63459.9|63470|63451.6|337
1628658900000|2021-08-11 05:15:00|63472|63452|63469.4|63449.4|63475.7|63456.6|63467.2|63449.4|301
1628659200000|2021-08-11 05:20:00|63469.5|63449.5|63463.5|63443.5|63469.9|63449.9|63458.5|63440.4|371
1628659500000|2021-08-11 05:25:00|63463.6|63443.6|63464.4|63444.4|63470.7|63452.7|63461.1|63443.3|523
1628659800000|2021-08-11 05:30:00|63464.3|63444.3|63461.7|63441.7|63466.6|63447.9|63460.6|63441.2|355
1628660100000|2021-08-11 05:35:00|63461.5|63441.5|63469.6|63449.6|63469.6|63452.3|63461.5|63441.5|385
1628660400000|2021-08-11 05:40:00|63469.5|63449.5|63478.2|63458.2|63478.5|63460.7|63463.8|63446.7|445
1628660700000|2021-08-11 05:45:00|63478.3|63458.3|63478.4|63458.4|63482.8|63464.5|63476.7|63456.7|421
1628661000000|2021-08-11 05:50:00|63478.3|63458.3|63487|63467|63487.2|63467.2|63475.5|63457.6|490
1628661300000|2021-08-11 05:55:00|63487.1|63467.1|63480.1|63460.1|63493.3|63475.1|63479.5|63459.5|535
1628661600000|2021-08-11 06:00:00|63481.5|63461.5|63497|63477|63497|63477|63477.3|63459.5|623
1628661900000|2021-08-11 06:05:00|63496.9|63476.9|63500.5|63485.5|63505.3|63487.1|63493.3|63473.3|645
1628662200000|2021-08-11 06:10:00|63500.3|63485.3|63503|63488|63512|63494.5|63492.9|63477.7|673
1628662500000|2021-08-11 06:15:00|63503.7|63488.7|63509.9|63494.9|63512.8|63495.3|63494.7|63478.5|640
1628662800000|2021-08-11 06:20:00|63509.1|63494.1|63516|63501|63520.6|63504.4|63505.7|63490.1|695
1628663100000|2021-08-11 06:25:00|63515.7|63500.7|63512.9|63497.9|63516.4|63501.4|63505.5|63490.5|612
1628663400000|2021-08-11 06:30:00|63514.1|63499.1|63523|63508|63523.4|63508.4|63509.4|63494.4|703
1628663700000|2021-08-11 06:35:00|63523.1|63508.1|63527.2|63512.2|63527.8|63512.8|63510.7|63495.7|637
1628664000000|2021-08-11 06:40:00|63527.3|63512.3|63531.6|63511.6|63534.1|63519.1|63519.9|63504.9|583
1628664300000|2021-08-11 06:45:00|63531.1|63511.1|63515.9|63500.9|63532.9|63515.3|63508.1|63493.1|626
1628664600000|2021-08-11 06:50:00|63515.8|63500.8|63499.4|63484.4|63515.8|63500.8|63491.2|63476.2|671
1628664900000|2021-08-11 06:55:00|63501.7|63486.7|63522.7|63507.7|63526.4|63509.3|63498.7|63483.7|661
1628665200000|2021-08-11 07:00:00|63522.9|63507.9|63517.8|63502.8|63529.4|63513.7|63513.3|63497.8|773
1628665500000|2021-08-11 07:05:00|63519.1|63504.1|63526|63511|63528.2|63511|63504.5|63487.9|771
1628665800000|2021-08-11 07:10:00|63525.5|63510.5|63519.6|63504.6|63531|63512.9|63518|63502.1|697
1628666100000|2021-08-11 07:15:00|63519.5|63504.5|63539.1|63524.1|63541.5|63526.2|63510.3|63495.3|751
1628666400000|2021-08-11 07:20:00|63539.2|63524.2|63533.5|63518.5|63539.8|63524.8|63526|63511|732
1628666700000|2021-08-11 07:25:00|63533.6|63518.6|63523.5|63508.5|63541.1|63526.1|63518.8|63503.8|684
1628667000000|2021-08-11 07:30:00|63523.7|63508.7|63510|63495|63537.8|63522.8|63509.8|63494.8|752
1628667300000|2021-08-11 07:35:00|63509.7|63494.7|63510.5|63495.5|63516.1|63501.1|63493.3|63478.3|754
1628667600000|2021-08-11 07:40:00|63510|63495|63508.9|63493.9|63530.7|63515.7|63508.1|63493.1|736
1628667900000|2021-08-11 07:45:00|63508.8|63493.8|63515.3|63500.3|63525.7|63510.7|63506|63491|697
1628668200000|2021-08-11 07:50:00|63515.5|63500.5|63509.3|63494.3|63521.4|63506.4|63504.4|63489.4|699
1628668500000|2021-08-11 07:55:00|63509.1|63494.1|63507.2|63487.2|63518.9|63503.9|63503.4|63486.4|779
1628668800000|2021-08-11 08:00:00|63507.6|63487.6|63502.6|63487.6|63511.9|63496.3|63499.3|63482.9|712
1628669100000|2021-08-11 08:05:00|63502.5|63487.5|63485.7|63470.7|63504.4|63489.4|63484.8|63469.7|618
1628669400000|2021-08-11 08:10:00|63485.9|63470.9|63474.9|63459.9|63487.1|63472.1|63473.4|63458.4|668
1628669700000|2021-08-11 08:15:00|63475|63460|63478.2|63463.2|63489.4|63474.4|63473.1|63457.4|733
1628670000000|2021-08-11 08:20:00|63478|63463|63492.2|63477.2|63498.2|63483.2|63474.6|63459.6|650
1628670300000|2021-08-11 08:25:00|63492.4|63477.4|63494.1|63479.1|63496.7|63479.8|63483.4|63468.4|619
1628670600000|2021-08-11 08:30:00|63494.9|63479.9|63502.8|63487.8|63508.4|63493.4|63491.5|63476.5|641
1628670900000|2021-08-11 08:35:00|63502.9|63487.9|63514.4|63499.4|63515.1|63500.1|63498.9|63483.9|521
1628671200000|2021-08-11 08:40:00|63514.3|63499.3|63512|63497|63519.1|63504.1|63510.7|63495.7|532
1628671500000|2021-08-11 08:45:00|63511.8|63496.8|63511|63496|63523.5|63508.5|63507|63492|592
1628671800000|2021-08-11 08:50:00|63510.9|63495.9|63496.9|63481.9|63517.2|63502.2|63496.5|63481.5|614
1628672100000|2021-08-11 08:55:00|63497.3|63482.3|63504.7|63489.7|63509.3|63494.3|63491.1|63476.1|615
1628672400000|2021-08-11 09:00:00|63505|63490|63492|63477|63505.8|63490.8|63491.5|63476.5|667
1628672700000|2021-08-11 09:05:00|63491.7|63476.7|63488.5|63473.5|63494.6|63479.6|63483.3|63465.9|649
1628673000000|2021-08-11 09:10:00|63489.2|63474.2|63489.1|63474.1|63500.7|63485.7|63488.1|63473.1|607
1628673300000|2021-08-11 09:15:00|63489|63474|63497|63482|63502.7|63487.7|63488.3|63473.3|612
1628673600000|2021-08-11 09:20:00|63497.1|63482.1|63507.7|63492.7|63510|63495|63493.7|63478.7|567
1628673900000|2021-08-11 09:25:00|63507.8|63492.8|63508.2|63493.2|63509.1|63494.1|63490.3|63475.3|601
1628674200000|2021-08-11 09:30:00|63508.5|63493.5|63490.4|63475.4|63509.3|63493.5|63490.2|63475.2|577
1628674500000|2021-08-11 09:35:00|63490.3|63475.3|63497.1|63482.1|63503.5|63488.5|63487.6|63472.6|568
1628674800000|2021-08-11 09:40:00|63497|63482|63502|63487|63502.1|63487.1|63495.5|63478.7|509
1628675100000|2021-08-11 09:45:00|63501.9|63486.9|63505.4|63490.4|63509.3|63494.3|63497|63482|568
1628675400000|2021-08-11 09:50:00|63505.3|63490.3|63520.1|63505.1|63521.6|63506.6|63503.5|63488.5|596
1628675700000|2021-08-11 09:55:00|63520.3|63505.3|63516.9|63501.9|63521.7|63505.9|63514.1|63499.1|559
1628676000000|2021-08-11 10:00:00|63516.8|63501.8|63519.2|63504.2|63524.5|63509.5|63511.2|63496.2|509
1628676300000|2021-08-11 10:05:00|63519|63504|63512.4|63497.4|63519.2|63504.2|63511.1|63496.1|499
1628676600000|2021-08-11 10:10:00|63512.3|63497.3|63516.4|63501.4|63519.1|63504.1|63511.4|63495.4|485
1628676900000|2021-08-11 10:15:00|63516.3|63501.3|63521.9|63506.9|63522.3|63507.3|63512.6|63497.2|726
1628677200000|2021-08-11 10:20:00|63522.1|63507.1|63521.5|63506.5|63528.6|63513.6|63515.9|63500.9|787
1628677500000|2021-08-11 10:25:00|63521.2|63506.2|63515.8|63500.8|63523.5|63508.5|63511.1|63496.1|637
1628677800000|2021-08-11 10:30:00|63515.9|63500.9|63514.4|63499.4|63519.2|63504.2|63511|63496|481
1628678100000|2021-08-11 10:35:00|63514.3|63499.3|63503.5|63488.5|63514.9|63499.6|63496.7|63481.7|592
1628678400000|2021-08-11 10:40:00|63503.6|63488.6|63504.6|63489.6|63506.8|63491.8|63500.5|63485.5|508
1628678700000|2021-08-11 10:45:00|63503.7|63488.7|63502.5|63487.5|63507.7|63492.7|63502.1|63487.1|565
1628679000000|2021-08-11 10:50:00|63502.6|63487.6|63495.2|63480.2|63506.8|63491.8|63493.8|63478.8|530
1628679300000|2021-08-11 10:55:00|63495.1|63480.1|63495.5|63480.5|63503.9|63488.9|63482.8|63467.8|582
1628679600000|2021-08-11 11:00:00|63495.9|63480.9|63511.9|63496.9|63513.2|63498.2|63495.9|63480.9|591
1628679900000|2021-08-11 11:05:00|63512.3|63497.3|63512.8|63497.8|63522|63507|63508.4|63493.4|545
1628680200000|2021-08-11 11:10:00|63513.4|63498.4|63499.8|63484.8|63513.9|63498.9|63496.9|63481.9|495
1628680500000|2021-08-11 11:15:00|63500.2|63485.2|63497.1|63482.1|63500.9|63485.9|63489.4|63474.4|516
1628680800000|2021-08-11 11:20:00|63497.3|63482.3|63496.3|63481.3|63499|63484|63486.3|63471.3|505
1628681100000|2021-08-11 11:25:00|63496.6|63481.6|63503.4|63488.4|63506|63491|63494.1|63479.1|494
1628681400000|2021-08-11 11:30:00|63503.5|63488.5|63501|63486|63509|63494|63498.5|63483.5|439
1628681700000|2021-08-11 11:35:00|63501.2|63486.2|63491.8|63476.8|63504.3|63489.3|63486.4|63471.4|555
1628682000000|2021-08-11 11:40:00|63491.5|63476.5|63490.7|63475.7|63495|63480|63486.4|63471.4|485
1628682300000|2021-08-11 11:45:00|63490.9|63475.9|63483.8|63468.8|63491.6|63476.6|63477.7|63462.7|563
1628682600000|2021-08-11 11:50:00|63484.1|63469.1|63489.4|63474.4|63491.6|63476.6|63483.9|63468.9|495
1628682900000|2021-08-11 11:55:00|63489.2|63474.2|63488.9|63473.9|63492.4|63477.4|63478.7|63463.7|748
1628683200000|2021-08-11 12:00:00|63488|63473|63481.7|63466.7|63502.6|63487.6|63480.2|63465.2|678
1628683500000|2021-08-11 12:05:00|63482.8|63467.8|63488|63473|63491.7|63476.7|63482.3|63467.3|644
1628683800000|2021-08-11 12:10:00|63487.9|63472.9|63475|63460|63502.4|63487.4|63471.9|63455.1|739
1628684100000|2021-08-11 12:15:00|63474.6|63459.6|63466.9|63451.9|63477.2|63462.2|63459.7|63444.7|661
1628684400000|2021-08-11 12:20:00|63467.1|63452.1|63473.1|63458.1|63484.4|63469.4|63467.1|63452.1|752
1628684700000|2021-08-11 12:25:00|63473.2|63458.2|63479.8|63458.7|63490.3|63464.5|63462.7|63447.7|735
1628685000000|2021-08-11 12:30:00|63480.6|63458.3|63381.6|63366.6|63483.1|63459.1|63374|63332.4|1142
1628685300000|2021-08-11 12:35:00|63381.5|63366.5|63351.7|63336.7|63382.8|63366.5|63336.6|63317.3|1103
1628685600000|2021-08-11 12:40:00|63351.5|63336.5|63333.5|63318.5|63363.9|63344|63305.7|63290.7|1089
1628685900000|2021-08-11 12:45:00|63333.7|63318.7|63364.6|63344.6|63368.2|63352.8|63329.5|63314.5|1025
1628686200000|2021-08-11 12:50:00|63362.7|63347.7|63427.7|63412.7|63431.7|63414.8|63355.9|63340.9|1000
1628686500000|2021-08-11 12:55:00|63426.4|63411.4|63375.3|63360.3|63429.7|63414.7|63364.9|63348.3|934
1628686800000|2021-08-11 13:00:00|63374.6|63359.6|63392.3|63377.3|63393.2|63378.2|63367.7|63352.5|973
1628687100000|2021-08-11 13:05:00|63393.4|63378.4|63399.4|63384.4|63433.7|63418.7|63392|63377|995
1628687400000|2021-08-11 13:10:00|63399.5|63384.5|63395.7|63380.7|63420.1|63405.1|63382.5|63367.5|909
1628687700000|2021-08-11 13:15:00|63395.2|63380.2|63366.7|63351.7|63400.4|63385.4|63360.1|63345.1|878
1628688000000|2021-08-11 13:20:00|63366.5|63351.5|63377.4|63362.4|63384|63369|63357.7|63342.7|883
1628688300000|2021-08-11 13:25:00|63377.7|63362.7|63355.6|63340.6|63377.7|63362.7|63345.7|63328.4|846
1628688600000|2021-08-11 13:30:00|63355.3|63340.3|63331|63316|63366.4|63351.4|63319.2|63304.1|1034
1628688900000|2021-08-11 13:35:00|63331.8|63316.8|63350.6|63335.6|63351.8|63336.8|63329.2|63314.2|944
1628689200000|2021-08-11 13:40:00|63350.7|63335.7|63352.8|63337.8|63374.7|63359.7|63332.1|63317.1|928
1628689500000|2021-08-11 13:45:00|63352.9|63337.9|63376.4|63361.4|63378.6|63363.6|63346.2|63331.2|995
1628689800000|2021-08-11 13:50:00|63376.8|63361.8|63371.4|63356.4|63382.8|63367.8|63368.1|63351.8|950
1628690100000|2021-08-11 13:55:00|63371.1|63356.1|63385.7|63370.7|63385.7|63370.7|63370.1|63355.1|854
1628690400000|2021-08-11 14:00:00|63385.9|63370.9|63406.8|63391.8|63407.4|63392.4|63382.6|63367.6|881
1628690700000|2021-08-11 14:05:00|63406.1|63391.1|63393.7|63378.7|63408.2|63393.2|63391.6|63376.6|793
1628691000000|2021-08-11 14:10:00|63393.8|63378.8|63398|63383|63410.2|63395.2|63391.6|63376.6|784
1628691300000|2021-08-11 14:15:00|63398.1|63383.1|63401.5|63386.5|63402.4|63387.4|63379.2|63364.2|814
1628691600000|2021-08-11 14:20:00|63401.4|63386.4|63396.9|63381.9|63408.6|63391.3|63385.7|63368.5|855
1628691900000|2021-08-11 14:25:00|63397.1|63382.1|63398.7|63383.7|63399.4|63384.4|63378.4|63363.4|773
1628692200000|2021-08-11 14:30:00|63397.2|63382.2|63402.2|63387.2|63411.9|63396.9|63391.8|63376.8|836
1628692500000|2021-08-11 14:35:00|63402.9|63387.9|63392.4|63377.4|63411.8|63396.8|63381.1|63366.1|763
1628692800000|2021-08-11 14:40:00|63392.3|63377.3|63373.3|63358.3|63392.3|63377.3|63370.8|63355.8|819
1628693100000|2021-08-11 14:45:00|63373.5|63358.5|63355.9|63340.9|63380.2|63365.2|63352.7|63337.7|800
1628693400000|2021-08-11 14:50:00|63355.7|63340.7|63370.5|63355.5|63374.9|63359.9|63348|63333|870
1628693700000|2021-08-11 14:55:00|63370.6|63355.6|63360.1|63345.1|63370.7|63355.7|63349.5|63334.5|841
1628694000000|2021-08-11 15:00:00|63360.4|63345.4|63360.5|63345.5|63369|63354|63357.2|63342.2|800
1628694300000|2021-08-11 15:05:00|63360|63345|63349.8|63334.8|63363.3|63348.3|63349.8|63334.8|699
1628694600000|2021-08-11 15:10:00|63350.1|63335.1|63349.4|63334.4|63354.1|63339.1|63344.1|63329.1|635
1628694900000|2021-08-11 15:15:00|63349.3|63334.3|63391.9|63371.9|63391.9|63375.4|63349.2|63334.2|667
1628695200000|2021-08-11 15:20:00|63391.3|63371.3|63378.8|63363.8|63393.9|63376.5|63378.1|63363.1|659
1628695500000|2021-08-11 15:25:00|63378.9|63363.9|63367.4|63352.4|63384.2|63369.2|63365.6|63349.6|700
1628695800000|2021-08-11 15:30:00|63367.8|63352.8|63363.7|63348.7|63377.5|63362.5|63362.9|63347.9|704
1628696100000|2021-08-11 15:35:00|63363.6|63348.6|63370.7|63355.7|63373.1|63356.2|63362.1|63347.1|626
1628696400000|2021-08-11 15:40:00|63370.2|63355.2|63370.1|63355.1|63381.9|63366.7|63363.6|63346.4|707
1628696700000|2021-08-11 15:45:00|63370.2|63355.2|63360.7|63345.7|63370.2|63355.2|63356.6|63341.6|678
1628697000000|2021-08-11 15:50:00|63360.1|63345.1|63356.6|63341.6|63361.9|63346.9|63350.3|63335.3|646
1628697300000|2021-08-11 15:55:00|63356.7|63341.7|63367.5|63352.5|63371.6|63356.6|63356.6|63340.6|649
1628697600000|2021-08-11 16:00:00|63367.4|63352.4|63377.1|63362.1|63379.5|63364.5|63366.9|63349.3|723
1628697900000|2021-08-11 16:05:00|63376.7|63361.7|63380|63365|63385.2|63368.5|63372.4|63356.2|598
1628698200000|2021-08-11 16:10:00|63379.9|63364.9|63373.7|63353.7|63385.1|63368.4|63368.4|63350.5|585
1628698500000|2021-08-11 16:15:00|63373.6|63353.6|63366.4|63346.4|63374.6|63358.2|63363.2|63345.8|541
1628698800000|2021-08-11 16:20:00|63366.6|63346.6|63365.4|63345.4|63369.7|63352.1|63358.1|63340.4|485
1628699100000|2021-08-11 16:25:00|63364.6|63344.6|63361.8|63346.8|63367.2|63349.6|63359.3|63343.1|488
1628699400000|2021-08-11 16:30:00|63361.9|63346.9|63347.6|63332.6|63364.7|63349.7|63346.7|63329.2|487
1628699700000|2021-08-11 16:35:00|63351.3|63331.3|63338.2|63318.2|63352.1|63335.3|63332.8|63316.6|623
1628700000000|2021-08-11 16:40:00|63338.5|63318.5|63333.6|63313.6|63340.4|63321.9|63330.3|63312.2|657
1628700300000|2021-08-11 16:45:00|63334.5|63314.5|63335.4|63320.4|63340.5|63322.6|63330.7|63312.9|662
1628700600000|2021-08-11 16:50:00|63335.1|63320.1|63337.2|63322.2|63339.8|63323.4|63332.2|63315.9|594
1628700900000|2021-08-11 16:55:00|63337|63322|63312.8|63297.8|63337|63322|63311.9|63295.2|715
1628701200000|2021-08-11 17:00:00|63313.1|63298.1|63315|63295|63331.4|63312.9|63285.6|63265.6|903
1628701500000|2021-08-11 17:05:00|63314.7|63294.7|63307.8|63292.8|63328.3|63308.3|63305.5|63288.1|870
1628701800000|2021-08-11 17:10:00|63307.5|63292.5|63315.6|63300.6|63320.6|63303.8|63284.9|63269.9|872
1628702100000|2021-08-11 17:15:00|63315.8|63300.8|63328.3|63308.3|63335.2|63320.2|63313.8|63298.8|873
1628702400000|2021-08-11 17:20:00|63325.1|63310.1|63307|63292|63329.4|63311.9|63306.5|63290.6|763
1628702700000|2021-08-11 17:25:00|63307.1|63292.1|63300.9|63285.9|63312.6|63297.6|63298.4|63282.5|671
1628703000000|2021-08-11 17:30:00|63301|63286|63303.9|63288.9|63312.6|63297.6|63298.5|63281.5|686
1628703300000|2021-08-11 17:35:00|63303.6|63288.6|63308.9|63288.9|63309|63292.7|63298|63280.4|645
1628703600000|2021-08-11 17:40:00|63308.7|63288.7|63315.5|63300.5|63327.7|63310.3|63303.4|63286.8|737
1628703900000|2021-08-11 17:45:00|63317.4|63302.4|63322.2|63307.2|63325|63307.4|63314.7|63297.6|646
1628704200000|2021-08-11 17:50:00|63322.5|63307.5|63316.8|63301.8|63326.6|63311.6|63313.7|63298.7|577
1628704500000|2021-08-11 17:55:00|63316.6|63301.6|63318.4|63303.4|63326.4|63311.4|63314.1|63299.1|557
1628704800000|2021-08-11 18:00:00|63318.3|63303.3|63322.1|63307.1|63326.8|63311.8|63316|63301|540
1628705100000|2021-08-11 18:05:00|63322.2|63307.2|63317.3|63302.3|63325.3|63310.3|63315.6|63300.6|515
1628705400000|2021-08-11 18:10:00|63317.4|63302.4|63324.8|63309.8|63326.3|63311.3|63317|63302|554
1628705700000|2021-08-11 18:15:00|63324.5|63309.5|63339.5|63324.5|63340.1|63325.1|63323.4|63308.4|504
1628706000000|2021-08-11 18:20:00|63339.4|63324.4|63336.5|63321.5|63341.4|63326.4|63335|63320|484
1628706300000|2021-08-11 18:25:00|63335.9|63320.9|63344.2|63329.2|63345.7|63330.5|63335.4|63320.4|542
1628706600000|2021-08-11 18:30:00|63344.3|63329.3|63342|63327|63345.2|63330.2|63334.2|63317.4|518
1628706900000|2021-08-11 18:35:00|63342.1|63327.1|63344.4|63329.4|63349.5|63332.2|63341.4|63325|418
1628707200000|2021-08-11 18:40:00|63344.8|63329.8|63343.4|63328.4|63346.7|63329.8|63339.6|63322|363
1628707500000|2021-08-11 18:45:00|63343.3|63328.3|63349.1|63334.1|63349.4|63334.4|63343.2|63327.6|373
1628707800000|2021-08-11 18:50:00|63348.7|63333.7|63356|63341|63362.5|63345.9|63348.4|63333.4|474
1628708100000|2021-08-11 18:55:00|63356.1|63341.1|63366.1|63351.1|63366.5|63351.5|63354.5|63339.5|750
1628708400000|2021-08-11 19:00:00|63365.8|63350.8|63358.2|63343.2|63366|63351|63352.9|63337.9|584
1628708700000|2021-08-11 19:05:00|63358|63343|63353.7|63338.7|63359.1|63344.1|63352.7|63337.7|378
1628709000000|2021-08-11 19:10:00|63353.8|63338.8|63360.3|63345.3|63361.4|63346.4|63348.8|63333.8|423
1628709300000|2021-08-11 19:15:00|63358.4|63343.4|63364.7|63349.7|63368.3|63352.6|63358.2|63343|444
1628709600000|2021-08-11 19:20:00|63364.6|63349.6|63364.4|63349.4|63369.2|63354.2|63361.4|63346.4|482
1628709900000|2021-08-11 19:25:00|63364.5|63349.5|63364.3|63349.3|63365.8|63350.8|63363.6|63348.6|363
1628710200000|2021-08-11 19:30:00|63364.6|63349.6|63359.8|63344.8|63366.6|63350.8|63359.5|63344.5|414
1628710500000|2021-08-11 19:35:00|63360|63345|63360.4|63345.4|63364.5|63349.5|63359.3|63344.3|312
1628710800000|2021-08-11 19:40:00|63361.4|63346.4|63357|63342|63362|63347|63355.8|63340.8|471
1628711100000|2021-08-11 19:45:00|63357.1|63342.1|63354.7|63339.7|63357.3|63342.3|63344.8|63329.8|487
1628711400000|2021-08-11 19:50:00|63354.9|63339.9|63351.3|63336.3|63357.2|63342.2|63350.6|63335.6|429
1628711700000|2021-08-11 19:55:00|63350.9|63335.9|63344.7|63329.7|63355.1|63340.1|63344.1|63329.1|526
1628712000000|2021-08-11 20:00:00|63345.4|63330.4|63344.8|63329.8|63349.2|63332.4|63344.7|63327.1|308
1628712300000|2021-08-11 20:05:00|63345.8|63330.8|63349.8|63334.8|63354.2|63336.4|63344.8|63329.8|262
1628712600000|2021-08-11 20:10:00|63349.5|63334.5|63349.9|63329.9|63352.3|63336.3|63344.2|63327.7|273
1628712900000|2021-08-11 20:15:00|63349.8|63329.8|63350.6|63330.6|63355.5|63336.1|63346.8|63329.4|250
1628713200000|2021-08-11 20:20:00|63353|63333|63356.6|63336.6|63356.8|63339.2|63352.4|63332.4|179
1628713500000|2021-08-11 20:25:00|63356.8|63336.8|63361.4|63346.4|63364.5|63347.3|63355.4|63335.4|232
1628713800000|2021-08-11 20:30:00|63360.9|63345.9|63345.9|63330.9|63364.4|63346.3|63344.1|63327.4|273
1628714100000|2021-08-11 20:35:00|63346.3|63331.3|63353.8|63333.8|63357.2|63338.5|63345.8|63329.9|196
1628714400000|2021-08-11 20:40:00|63353.9|63333.9|63350|63330|63353.9|63333.9|63349.1|63329.1|175
1628714700000|2021-08-11 20:45:00|63348.6|63333.6|63358|63338|63358.1|63338.1|63348.6|63330.5|242
1628715000000|2021-08-11 20:50:00|63358.2|63338.2|63354.6|63334.6|63359.6|63339.6|63351.9|63331.9|286
1628715300000|2021-08-11 20:55:00|63354.5|63334.5|63362.5|63342.5|63364.7|63343|63350.5|63330.5|356
1628715600000|2021-08-11 21:00:00|63362.4|63342.4|63365.2|63345.2|63365.5|63345.5|63362.1|63342.1|29
1628715900000|2021-08-11 21:05:00|63370.8|63339|63375.9|63338.9|63377.1|63347.9|63364.1|63337.1|58
1628716200000|2021-08-11 21:10:00|63372.2|63338.4|63370.2|63343.3|63381.7|63346.9|63366.8|63334.1|29
1628716500000|2021-08-11 21:15:00|63368.1|63345.5|63370.8|63339|63381.7|63346.8|63366.8|63333.1|58
1628716800000|2021-08-11 21:20:00|63381.7|63333.1|63373|63340.7|63381.7|63346.8|63366.8|63332.9|47
1628717100000|2021-08-11 21:25:00|63375.8|63339.9|63381.5|63334.5|63381.5|63347.2|63366.8|63333|88
1628717400000|2021-08-11 21:30:00|63372|63342.9|63368.7|63340.8|63381.2|63346.3|63365.5|63334.6|205
1628717700000|2021-08-11 21:35:00|63369|63340.9|63368.1|63341.7|63371.8|63344.9|63364.8|63338.6|284
1628718000000|2021-08-11 21:40:00|63367.8|63341.8|63365.2|63339.1|63369.3|63346|63363.6|63338.7|352
1628718300000|2021-08-11 21:45:00|63364.5|63338.2|63366|63346|63369.4|63347.2|63362.3|63334.1|106
1628718600000|2021-08-11 21:50:00|63365.6|63345.6|63362.5|63329.1|63370.5|63345.6|63346.3|63311.6|559
1628718900000|2021-08-11 21:55:00|63363.3|63328.2|63356.9|63325.1|63370.8|63331.5|63349.5|63314|330
1628719200000|2021-08-11 22:00:00|63355.6|63324.9|63347.4|63327.4|63357.7|63330.3|63340.9|63320.9|352
1628719500000|2021-08-11 22:05:00|63347|63327|63344.6|63324.6|63348.3|63328.3|63343.9|63323.9|170
1628719800000|2021-08-11 22:10:00|63344.4|63324.4|63348.4|63328.4|63348.9|63328.9|63343.1|63323.1|132
1628720100000|2021-08-11 22:15:00|63348.5|63328.5|63350.8|63330.8|63351.6|63331.6|63348.4|63328.4|174
1628720400000|2021-08-11 22:20:00|63351.2|63331.2|63350.3|63330.3|63351.9|63331.9|63350.2|63330.2|128
1628720700000|2021-08-11 22:25:00|63350.7|63330.7|63353.5|63333.5|63354.8|63334.8|63347.6|63327.6|166
1628721000000|2021-08-11 22:30:00|63353.6|63333.6|63356|63336|63359.3|63339.3|63352.6|63332.6|195
1628721300000|2021-08-11 22:35:00|63355.9|63335.9|63364.5|63344.5|63364.6|63344.6|63352.3|63332.3|202
1628721600000|2021-08-11 22:40:00|63364.6|63344.6|63359.4|63339.4|63364.7|63344.7|63358.1|63338.1|157
1628721900000|2021-08-11 22:45:00|63359.3|63339.3|63360.7|63340.7|63361.6|63341.6|63358.1|63338.1|135
1628722200000|2021-08-11 22:50:00|63360.8|63340.8|63358.9|63338.9|63361.7|63341.7|63358.2|63338.2|135
1628722500000|2021-08-11 22:55:00|63358.6|63338.6|63347.3|63327.3|63359|63339|63345.9|63325.9|288
1628722800000|2021-08-11 23:00:00|63347.8|63327.8|63356.2|63336.2|63357.4|63337.4|63346.3|63326.3|273
1628723100000|2021-08-11 23:05:00|63356|63336|63355.5|63335.5|63358.2|63338.2|63353.1|63333.1|208
1628723400000|2021-08-11 23:10:00|63356.3|63336.3|63356.7|63336.7|63360.6|63340.6|63356.3|63336.3|174
1628723700000|2021-08-11 23:15:00|63357|63337|63354.3|63334.3|63357.1|63337.1|63352.1|63332.1|234
1628724000000|2021-08-11 23:20:00|63352.3|63332.3|63352.4|63332.4|63354.9|63334.9|63349.6|63329.6|252
1628724300000|2021-08-11 23:25:00|63352.2|63332.2|63350.6|63330.6|63352.2|63332.2|63349|63329|206
1628724600000|2021-08-11 23:30:00|63350.5|63330.5|63350.9|63330.9|63353.1|63333.1|63349.8|63329.8|214
1628724900000|2021-08-11 23:35:00|63350.5|63330.5|63348.4|63328.4|63351.2|63331.2|63346.6|63326.6|222
1628725200000|2021-08-11 23:40:00|63348.3|63328.3|63348.6|63328.6|63350.4|63330.4|63344.5|63324.5|248
1628725500000|2021-08-11 23:45:00|63348.7|63328.7|63346.3|63326.3|63350.5|63330.5|63346|63326|186
1628725800000|2021-08-11 23:50:00|63346.4|63326.4|63351.1|63331.1|63351.3|63331.3|63345.9|63325.9|228
1628726100000|2021-08-11 23:55:00|63350.7|63330.7|63347.5|63327.5|63351.3|63331.3|63347.1|63327.1|263
1628726400000|2021-08-12 00:00:00|63347.6|63327.6|63353.4|63333.4|63355.8|63336.3|63343.9|63323.9|420
1628726700000|2021-08-12 00:05:00|63353.3|63333.3|63341.3|63321.3|63353.4|63333.4|63340|63320|367
1628727000000|2021-08-12 00:10:00|63341.4|63321.4|63339.3|63319.3|63341.7|63322.4|63336.1|63316.1|324
1628727300000|2021-08-12 00:15:00|63339|63319|63342.7|63322.7|63342.8|63325.4|63334.4|63314.4|323
1628727600000|2021-08-12 00:20:00|63342.3|63322.3|63347.9|63327.9|63349.3|63331.4|63339.2|63320.6|242
1628727900000|2021-08-12 00:25:00|63347.8|63327.8|63350.9|63330.9|63352.1|63332.1|63344.8|63326.8|262
1628728200000|2021-08-12 00:30:00|63349.4|63329.4|63344.5|63329.5|63351.2|63333.3|63343.6|63325.5|268
1628728500000|2021-08-12 00:35:00|63344.7|63329.7|63351.2|63336.2|63353.9|63336.9|63344.7|63326.7|248
1628728800000|2021-08-12 00:40:00|63351.5|63336.5|63357.6|63337.6|63359|63341|63350.5|63331.8|283
1628729100000|2021-08-12 00:45:00|63357.5|63337.5|63364.5|63344.5|63373.5|63355.7|63355.3|63337.5|416
1628729400000|2021-08-12 00:50:00|63364.4|63344.4|63357.7|63337.7|63367.3|63349.8|63354.1|63336.3|382
1628729700000|2021-08-12 00:55:00|63356.4|63336.4|63359.1|63339.1|63361.4|63341.4|63349.7|63329.7|357
1628730000000|2021-08-12 01:00:00|63359.3|63339.3|63360.6|63340.6|63368.5|63348.5|63351.9|63331.9|473
1628730300000|2021-08-12 01:05:00|63360.5|63340.5|63364.8|63344.8|63367.4|63347.4|63356.6|63338.3|500
1628730600000|2021-08-12 01:10:00|63364.6|63344.6|63368.4|63348.4|63372.1|63353.9|63361|63341|452
1628730900000|2021-08-12 01:15:00|63368.5|63348.5|63371.5|63351.5|63373.4|63355.6|63364.7|63346.9|414
1628731200000|2021-08-12 01:20:00|63371.6|63351.6|63358.9|63343.9|63373.1|63354.8|63357.9|63340.4|432
1628731500000|2021-08-12 01:25:00|63358.8|63343.8|63362.8|63347.8|63366.6|63349.4|63358.1|63339.3|558
1628731800000|2021-08-12 01:30:00|63362.7|63347.7|63360.9|63340.9|63366.9|63349.3|63358.7|63340.7|444
1628732100000|2021-08-12 01:35:00|63360|63340|63353.2|63338.2|63360.4|63342.6|63351.1|63333.7|448
1628732400000|2021-08-12 01:40:00|63353.4|63338.4|63365|63345|63367.8|63348.6|63353|63335.1|482
1628732700000|2021-08-12 01:45:00|63365.1|63345.1|63358.1|63343.1|63366.5|63347.9|63357.9|63341.3|319
1628733000000|2021-08-12 01:50:00|63358|63343|63363.8|63343.8|63364.1|63346.3|63353.2|63335.4|420
1628733300000|2021-08-12 01:55:00|63363.9|63343.9|63359.9|63339.9|63364.6|63347.2|63356|63338.1|421
1628733600000|2021-08-12 02:00:00|63360.4|63340.4|63366.8|63346.8|63367.1|63349.9|63358.4|63339.2|434
1628733900000|2021-08-12 02:05:00|63366.7|63346.7|63377.4|63357.4|63378.4|63360.4|63364.1|63346.6|447
1628734200000|2021-08-12 02:10:00|63377.5|63357.5|63383.8|63368.8|63387.5|63370.2|63372.3|63354.5|455
1628734500000|2021-08-12 02:15:00|63383.5|63368.5|63377.6|63357.6|63389.4|63371.6|63376.7|63357.4|514
1628734800000|2021-08-12 02:20:00|63377.7|63357.7|63374.4|63354.4|63377.7|63360|63371.1|63353.9|350
1628735100000|2021-08-12 02:25:00|63374.3|63354.3|63371.4|63351.4|63374.4|63356.7|63368.4|63350.3|288
1628735400000|2021-08-12 02:30:00|63371.2|63351.2|63361.1|63341.1|63371.4|63352.9|63358.5|63340.6|340
1628735700000|2021-08-12 02:35:00|63361.2|63341.2|63354.9|63339.9|63364.1|63346|63353.3|63335.8|364
1628736000000|2021-08-12 02:40:00|63355|63340|63357.9|63337.9|63359.5|63341.6|63354.8|63335.1|358
1628736300000|2021-08-12 02:45:00|63358|63338|63352|63332|63359.1|63339.1|63347.5|63330.2|310
1628736600000|2021-08-12 02:50:00|63352.2|63332.2|63357.4|63337.4|63357.4|63338.3|63348.3|63330.3|301
1628736900000|2021-08-12 02:55:00|63357.6|63337.6|63364.8|63344.8|63367.9|63347.9|63352.2|63334.3|456
1628737200000|2021-08-12 03:00:00|63364.7|63344.7|63350.5|63330.5|63364.7|63344.7|63345|63327|462
1628737500000|2021-08-12 03:05:00|63350.1|63330.1|63357.3|63337.3|63360.4|63342.8|63346.2|63329|335
1628737800000|2021-08-12 03:10:00|63357.4|63337.4|63360.5|63340.5|63362.1|63344.7|63353.7|63336.4|337
1628738100000|2021-08-12 03:15:00|63360.1|63340.1|63358.8|63338.8|63364.8|63346.9|63354|63336.8|327
1628738400000|2021-08-12 03:20:00|63358.9|63338.9|63356.9|63341.9|63362.6|63345|63355.8|63337.1|426
1628738700000|2021-08-12 03:25:00|63357|63342|63355.1|63335.1|63359.8|63342.9|63350.5|63333|380
1628739000000|2021-08-12 03:30:00|63354.9|63334.9|63353.9|63333.9|63355|63337.4|63348.9|63331.2|290
1628739300000|2021-08-12 03:35:00|63353.8|63333.8|63350.6|63330.6|63356.4|63337.2|63346|63328|391
1628739600000|2021-08-12 03:40:00|63349.7|63329.7|63354.7|63334.7|63354.7|63336.4|63347.3|63329.4|350
1628739900000|2021-08-12 03:45:00|63354.4|63334.4|63352.1|63332.1|63355.5|63337.4|63348.6|63330.9|350
1628740200000|2021-08-12 03:50:00|63352|63332|63346.2|63326.2|63352.1|63334.8|63343.5|63325.5|330
1628740500000|2021-08-12 03:55:00|63346.1|63326.1|63333.2|63318.2|63346.7|63329.1|63330.7|63312.9|371
1628740800000|2021-08-12 04:00:00|63332.8|63317.8|63337.2|63322.2|63340.7|63323.4|63332.6|63315.1|352
1628741100000|2021-08-12 04:05:00|63337.5|63322.5|63341.8|63321.8|63344|63326.7|63335.1|63317.6|373
1628741400000|2021-08-12 04:10:00|63339.5|63324.5|63338.2|63318.2|63343.1|63325.9|63334.6|63316.1|290
1628741700000|2021-08-12 04:15:00|63338.3|63318.3|63333.1|63313.1|63339.6|63321.8|63330.3|63313.1|332
1628742000000|2021-08-12 04:20:00|63333.2|63313.2|63333.4|63313.4|63335.7|63317.2|63328.7|63310.9|238
1628742300000|2021-08-12 04:25:00|63333.3|63313.3|63329.6|63309.6|63336.7|63319.1|63325.4|63308.1|291
1628742600000|2021-08-12 04:30:00|63329.4|63309.4|63333.5|63318.5|63337.8|63320|63327.7|63309.2|351
1628742900000|2021-08-12 04:35:00|63333.4|63318.4|63334.3|63319.3|63339.8|63322.4|63331.4|63313.8|348
1628743200000|2021-08-12 04:40:00|63334.4|63319.4|63341.4|63326.4|63344.6|63327.5|63334.2|63316.6|358
1628743500000|2021-08-12 04:45:00|63341.5|63326.5|63340.4|63325.4|63344.3|63326.7|63336.1|63319.1|263
1628743800000|2021-08-12 04:50:00|63343.2|63323.2|63341.7|63326.7|63347|63327.8|63339.5|63323|318
1628744100000|2021-08-12 04:55:00|63341.6|63326.6|63357.5|63342.5|63362.9|63345.9|63341.3|63323.6|529
1628744400000|2021-08-12 05:00:00|63357.1|63342.1|63352.5|63337.5|63360.4|63342.6|63350.8|63334.3|374
1628744700000|2021-08-12 05:05:00|63352.6|63337.6|63352.3|63332.3|63356.2|63338|63349.3|63331.9|283
1628745000000|2021-08-12 05:10:00|63352.4|63332.4|63349.7|63329.7|63355.6|63337.8|63347|63329.1|323
1628745300000|2021-08-12 05:15:00|63349.8|63329.8|63340|63325|63351.2|63333.2|63339.9|63322.1|294
1628745600000|2021-08-12 05:20:00|63339.9|63324.9|63344|63324|63345.9|63327.9|63338.7|63321.3|261
1628745900000|2021-08-12 05:25:00|63341.3|63326.3|63341.7|63321.7|63344.4|63326.6|63336.4|63318.9|267
1628746200000|2021-08-12 05:30:00|63341.1|63321.1|63334.2|63314.2|63341.3|63323.9|63330.2|63312.8|415
1628746500000|2021-08-12 05:35:00|63333.9|63313.9|63333.7|63318.7|63337.8|63320.2|63327.5|63310.3|423
1628746800000|2021-08-12 05:40:00|63333.6|63318.6|63330.7|63315.7|63339.1|63320.2|63330.6|63313.6|400
1628747100000|2021-08-12 05:45:00|63330.6|63315.6|63333.6|63313.6|63334.6|63317.8|63330|63311.7|318
1628747400000|2021-08-12 05:50:00|63333.3|63313.3|63333.2|63318.2|63337.5|63319.5|63329|63311|361
1628747700000|2021-08-12 05:55:00|63333.3|63318.3|63350.2|63330.2|63351.3|63331.6|63332.3|63314.6|472
1628748000000|2021-08-12 06:00:00|63350.4|63330.4|63346.4|63326.4|63352.8|63334.8|63332.6|63314.4|616
1628748300000|2021-08-12 06:05:00|63343.7|63328.7|63343.1|63328.1|63356.8|63339.6|63339.4|63323.2|652
1628748600000|2021-08-12 06:10:00|63342.8|63327.8|63346.7|63326.7|63354.5|63337.3|63341.8|63323.8|545
1628748900000|2021-08-12 06:15:00|63346.9|63326.9|63359.9|63344.9|63361.4|63345.8|63344.1|63326.8|717
1628749200000|2021-08-12 06:20:00|63359.3|63344.3|63362.2|63347.2|63369.2|63352.8|63353.3|63335.5|634
1628749500000|2021-08-12 06:25:00|63361.8|63346.8|63363.2|63348.2|63369.5|63352.5|63354|63336.8|656
1628749800000|2021-08-12 06:30:00|63364.1|63349.1|63353.7|63338.7|63366.1|63351.1|63345.3|63330.3|659
1628750100000|2021-08-12 06:35:00|63354|63339|63363.9|63348.9|63363.9|63348.9|63342.9|63327.9|639
1628750400000|2021-08-12 06:40:00|63364.2|63349.2|63367.4|63352.4|63371.8|63356.8|63361.4|63346.4|711
1628750700000|2021-08-12 06:45:00|63367.3|63352.3|63365.2|63350.2|63373.1|63358.1|63362.3|63347.3|551
1628751000000|2021-08-12 06:50:00|63365.4|63350.4|63370.6|63355.6|63371.6|63356.6|63362|63347|573
1628751300000|2021-08-12 06:55:00|63370.4|63355.4|63378.3|63363.3|63381.3|63366.3|63362|63347|716
1628751600000|2021-08-12 07:00:00|63378.5|63363.5|63382.1|63367.1|63393.8|63378.8|63377.3|63361.8|852
1628751900000|2021-08-12 07:05:00|63382.6|63367.6|63387.2|63372.2|63394|63379|63382.2|63367.2|774
1628752200000|2021-08-12 07:10:00|63387.5|63372.5|63383.8|63368.8|63390.6|63374|63367.6|63352.6|721
1628752500000|2021-08-12 07:15:00|63383.6|63368.6|63377.3|63362.3|63387.3|63372.3|63375.5|63358.5|608
1628752800000|2021-08-12 07:20:00|63376.6|63361.6|63392.1|63377.1|63392.3|63377.3|63375.3|63360.3|659
1628753100000|2021-08-12 07:25:00|63392.3|63377.3|63385.8|63370.8|63393.6|63378.6|63383.1|63368.1|655
1628753400000|2021-08-12 07:30:00|63385.9|63370.9|63370.8|63355.8|63390.5|63375.5|63367.3|63352.3|704
1628753700000|2021-08-12 07:35:00|63370.6|63355.6|63358.9|63343.9|63377.7|63362.7|63357|63342|613
1628754000000|2021-08-12 07:40:00|63358.5|63343.5|63360.1|63345.1|63360.8|63345.8|63352.9|63337.9|568
1628754300000|2021-08-12 07:45:00|63359.9|63344.9|63368.8|63353.8|63368.8|63353.8|63357.5|63342.5|675
1628754600000|2021-08-12 07:50:00|63368.3|63353.3|63358.6|63343.6|63371.6|63356.6|63353.8|63338.8|599
1628754900000|2021-08-12 07:55:00|63358.7|63343.7|63344.7|63329.7|63359.7|63344.7|63338.5|63323.5|640
1628755200000|2021-08-12 08:00:00|63344.5|63329.5|63347.6|63332.6|63355.8|63340.8|63340.5|63325.5|679
1628755500000|2021-08-12 08:05:00|63347.3|63332.3|63353.7|63338.7|63355|63340|63343.1|63328.1|559
1628755800000|2021-08-12 08:10:00|63353.6|63338.6|63368|63353|63369.8|63354.8|63341.1|63326.1|589
1628756100000|2021-08-12 08:15:00|63367.7|63352.7|63350.9|63335.9|63368.8|63353|63350|63335|549
1628756400000|2021-08-12 08:20:00|63350.4|63335.4|63363.7|63348.7|63367|63352|63347.2|63332.2|651
1628756700000|2021-08-12 08:25:00|63363.6|63348.6|63358.7|63343.7|63367.6|63352.6|63353.4|63338.4|615
1628757000000|2021-08-12 08:30:00|63359.5|63344.5|63353.7|63338.7|63365.7|63349.3|63353.6|63335.4|556
1628757300000|2021-08-12 08:35:00|63353|63338|63329.9|63314.9|63358.6|63343.6|63328.9|63313.9|618
1628757600000|2021-08-12 08:40:00|63329.8|63314.8|63326.7|63311.7|63339.9|63324.9|63324.6|63309.6|692
1628757900000|2021-08-12 08:45:00|63327.4|63312.4|63319.6|63304.6|63330.9|63315.9|63310.6|63295.6|649
1628758200000|2021-08-12 08:50:00|63319.7|63304.7|63318.1|63303.1|63325.4|63310.4|63310.7|63295.7|541
1628758500000|2021-08-12 08:55:00|63318.8|63303.8|63321.5|63301.5|63323.9|63308.9|63311.4|63296.4|662
1628758800000|2021-08-12 09:00:00|63321.3|63301.3|63328|63313|63332.6|63317.6|63316.4|63299.2|666
1628759100000|2021-08-12 09:05:00|63328.7|63313.7|63335.1|63320.1|63338|63323|63325.8|63310.8|561
1628759400000|2021-08-12 09:10:00|63335.2|63320.2|63332.8|63317.8|63337|63322|63324.4|63309.4|502
1628759700000|2021-08-12 09:15:00|63330.7|63315.7|63337.6|63322.6|63347|63330.3|63327.9|63312|513
1628760000000|2021-08-12 09:20:00|63337.1|63322.1|63333.9|63318.9|63337.4|63322.4|63330.1|63315.1|527
1628760300000|2021-08-12 09:25:00|63333.6|63318.6|63333.9|63318.9|63338.6|63323.6|63330.7|63315.2|508
1628760600000|2021-08-12 09:30:00|63333.8|63318.8|63322.4|63307.4|63340.3|63325.3|63319.2|63303.8|499
1628760900000|2021-08-12 09:35:00|63322.3|63307.3|63327.5|63312.5|63329.5|63314.5|63318.1|63303.1|363
1628761200000|2021-08-12 09:40:00|63327.7|63312.7|63332.4|63317.4|63335.7|63320.7|63323.6|63308.6|576
1628761500000|2021-08-12 09:45:00|63332.8|63317.8|63339.5|63324.5|63347.3|63332.3|63331.4|63316.4|622
1628761800000|2021-08-12 09:50:00|63339.3|63324.3|63346.1|63331.1|63346.1|63331.1|63335.6|63320.6|520
1628762100000|2021-08-12 09:55:00|63346.3|63331.3|63346.5|63331.5|63351.1|63336.1|63341.9|63326.9|628
1628762400000|2021-08-12 10:00:00|63346.6|63331.6|63346.8|63331.8|63358.6|63343.6|63346.4|63331.4|598
1628762700000|2021-08-12 10:05:00|63346.9|63331.9|63351|63336|63351.5|63336.5|63343.6|63328.6|515
1628763000000|2021-08-12 10:10:00|63350.9|63335.9|63356.7|63341.7|63360.5|63345.5|63348.7|63333.7|561
1628763300000|2021-08-12 10:15:00|63356.5|63341.5|63365.9|63350.9|63367.4|63352.4|63353.8|63338.8|483
1628763600000|2021-08-12 10:20:00|63366|63351|63382.9|63367.9|63388.3|63373.3|63365.4|63350.4|701
1628763900000|2021-08-12 10:25:00|63383.3|63368.3|63375.4|63360.4|63385.9|63370.9|63374.2|63359.2|538
1628764200000|2021-08-12 10:30:00|63376|63361|63377.1|63357.1|63385|63370|63372.7|63355|468
1628764500000|2021-08-12 10:35:00|63375|63360|63364.5|63349.5|63377.6|63362.6|63361.4|63346.4|564
1628764800000|2021-08-12 10:40:00|63364.6|63349.6|63358.7|63343.7|63366|63351|63352.8|63335.2|543
1628765100000|2021-08-12 10:45:00|63358.5|63343.5|63378.6|63363.6|63379.7|63364.7|63358.3|63343.3|534
1628765400000|2021-08-12 10:50:00|63378.8|63363.8|63387.5|63372.5|63389|63374|63376.2|63361.2|516
1628765700000|2021-08-12 10:55:00|63387.4|63372.4|63379.1|63364.1|63387.8|63372.8|63378|63363|509
1628766000000|2021-08-12 11:00:00|63379.3|63364.3|63367.2|63352.2|63381.1|63366.1|63362.8|63347.8|569
1628766300000|2021-08-12 11:05:00|63367.1|63352.1|63384.4|63369.4|63388.3|63373.3|63365.8|63350.8|612
1628766600000|2021-08-12 11:10:00|63384.2|63369.2|63379.2|63364.2|63384.7|63369.7|63372.8|63357.8|595
1628766900000|2021-08-12 11:15:00|63379|63364|63374.2|63359.2|63379.6|63364.6|63370.2|63355.2|491
1628767200000|2021-08-12 11:20:00|63374.7|63359.7|63368.3|63353.3|63376.5|63360.4|63368|63353|407
1628767500000|2021-08-12 11:25:00|63368.4|63353.4|63363|63348|63368.6|63353.6|63354.4|63339.4|536
1628767800000|2021-08-12 11:30:00|63363.2|63348.2|63364.1|63349.1|63371.5|63356.5|63358.3|63343.3|583
1628768100000|2021-08-12 11:35:00|63364.2|63349.2|63381.9|63366.9|63382.7|63367.7|63361.7|63346.7|598
1628768400000|2021-08-12 11:40:00|63381.4|63366.4|63384.2|63369.2|63387.8|63372.8|63379.2|63364.2|472
1628768700000|2021-08-12 11:45:00|63384.1|63369.1|63384.9|63369.9|63400.2|63383.1|63383.4|63368.4|479
1628769000000|2021-08-12 11:50:00|63385.3|63370.3|63392.5|63377.5|63394.5|63379.5|63382.3|63367.3|521
1628769300000|2021-08-12 11:55:00|63392.4|63377.4|63365.7|63350.7|63392.6|63377.6|63360.4|63345.4|710
1628769600000|2021-08-12 12:00:00|63366.1|63351.1|63352.5|63337.5|63374.1|63359.1|63349.5|63334.5|697
1628769900000|2021-08-12 12:05:00|63352.2|63337.2|63372|63357|63372|63357|63350.1|63335.1|638
1628770200000|2021-08-12 12:10:00|63371.9|63356.9|63362.7|63347.7|63372.7|63357.7|63354.4|63339.4|561
1628770500000|2021-08-12 12:15:00|63362.8|63347.8|63357.8|63342.8|63363.2|63348.2|63353.1|63338.1|540
1628770800000|2021-08-12 12:20:00|63358|63343|63362.4|63347.4|63382.5|63365.1|63357.7|63342.7|775
1628771100000|2021-08-12 12:25:00|63362.7|63347.7|63367.3|63347.3|63382.2|63366|63357.6|63342.6|683
1628771400000|2021-08-12 12:30:00|63367|63347|63386.1|63371.1|63407.4|63389.8|63366.4|63346.4|999
1628771700000|2021-08-12 12:35:00|63388.3|63373.3|63378.9|63363.9|63391.2|63376.2|63366.8|63351.8|883
1628772000000|2021-08-12 12:40:00|63379.3|63364.3|63420|63405|63424.7|63409.7|63375.9|63360.9|877
1628772300000|2021-08-12 12:45:00|63419.9|63404.9|63386.7|63371.7|63421.6|63406.6|63384.8|63369.8|794
1628772600000|2021-08-12 12:50:00|63386.8|63371.8|63361|63346|63387.8|63372.8|63360.2|63345.2|779
1628772900000|2021-08-12 12:55:00|63361.4|63346.4|63356|63341|63367.8|63352.8|63348.5|63333.5|837
1628773200000|2021-08-12 13:00:00|63357.2|63342.2|63381|63366|63382.3|63366|63357.2|63342.2|836
1628773500000|2021-08-12 13:05:00|63380|63365|63381.9|63366.9|63389.8|63374.8|63371.2|63354.5|782
1628773800000|2021-08-12 13:10:00|63379.8|63364.8|63404.9|63389.9|63416.8|63401.8|63372.5|63357.5|847
1628774100000|2021-08-12 13:15:00|63404.8|63389.8|63401.6|63386.6|63407.1|63392.1|63395.9|63380.9|756
1628774400000|2021-08-12 13:20:00|63401.1|63386.1|63395.6|63380.6|63401.7|63386.7|63384.2|63369.2|762
1628774700000|2021-08-12 13:25:00|63396|63381|63390.3|63375.3|63399|63384|63386.4|63371.4|714
1628775000000|2021-08-12 13:30:00|63390.4|63375.4|63415.8|63400.8|63417|63402|63382.4|63367.4|897
1628775300000|2021-08-12 13:35:00|63415.6|63400.6|63419.3|63404.3|63431.4|63416.4|63402.5|63386.7|915
1628775600000|2021-08-12 13:40:00|63419.5|63404.5|63432.7|63417.7|63438.5|63423.5|63415.3|63400.3|842
1628775900000|2021-08-12 13:45:00|63433|63418|63426.6|63411.6|63438.1|63423.1|63424.7|63409.7|831
1628776200000|2021-08-12 13:50:00|63426.4|63411.4|63440.4|63425.4|63442.5|63427.5|63419.7|63404.5|863
1628776500000|2021-08-12 13:55:00|63440.5|63425.5|63415.5|63400.5|63443.4|63428.4|63410.7|63395.7|888
1628776800000|2021-08-12 14:00:00|63413.3|63398.3|63400.8|63385.8|63416.1|63401.1|63397.8|63382.8|899
1628777100000|2021-08-12 14:05:00|63400.6|63385.6|63392.2|63377.2|63406.3|63391.3|63388.1|63373.1|853
1628777400000|2021-08-12 14:10:00|63391.8|63376.8|63384.9|63369.9|63404.1|63389.1|63382.2|63367.2|802
1628777700000|2021-08-12 14:15:00|63385.3|63370.3|63401.5|63386.5|63408|63393|63384.8|63369.8|748
1628778000000|2021-08-12 14:20:00|63401.4|63386.4|63402.9|63387.9|63412.3|63397.3|63394.8|63379.8|745
1628778300000|2021-08-12 14:25:00|63403.9|63388.9|63418.1|63403.1|63419.2|63404.2|63400.9|63385.9|789
1628778600000|2021-08-12 14:30:00|63417.9|63402.9|63428.3|63413.3|63432.3|63417.3|63416.9|63401.9|711
1628778900000|2021-08-12 14:35:00|63428.7|63413.7|63436.8|63421.8|63441.4|63426.4|63426.6|63409.2|678
1628779200000|2021-08-12 14:40:00|63437|63422|63425.3|63410.3|63437.2|63422.2|63422.5|63407.5|641
1628779500000|2021-08-12 14:45:00|63425.1|63410.1|63417|63402|63426.5|63411.5|63412.4|63395.3|653
1628779800000|2021-08-12 14:50:00|63416.5|63401.5|63412.1|63397.1|63422.2|63407.2|63408.7|63393.7|675
1628780100000|2021-08-12 14:55:00|63409.7|63394.7|63408.6|63393.6|63414|63398.4|63391.5|63376.5|795
1628780400000|2021-08-12 15:00:00|63409.2|63394.2|63417.9|63402.9|63424|63409|63404.7|63389.7|803
1628780700000|2021-08-12 15:05:00|63418|63403|63404.2|63389.2|63418.1|63403.1|63403.1|63388.1|662
1628781000000|2021-08-12 15:10:00|63404.5|63389.5|63406.5|63391.5|63407.7|63392.7|63401.2|63386.2|629
1628781300000|2021-08-12 15:15:00|63406.9|63391.9|63415.3|63400.3|63420.7|63404.2|63406|63391|616
1628781600000|2021-08-12 15:20:00|63415.5|63400.5|63393.5|63378.5|63417.5|63400.8|63393.5|63375.3|646
1628781900000|2021-08-12 15:25:00|63393.4|63378.4|63382.6|63362.6|63399.1|63381.4|63379.1|63361.6|668
1628782200000|2021-08-12 15:30:00|63382.5|63362.5|63388.1|63373.1|63392.2|63373.7|63377.6|63361.8|573
1628782500000|2021-08-12 15:35:00|63390.6|63370.6|63383.9|63363.9|63390.6|63374.1|63380.9|63363.3|562
1628782800000|2021-08-12 15:40:00|63383.8|63363.8|63383.6|63368.6|63392|63374|63380.2|63362|625
1628783100000|2021-08-12 15:45:00|63383.7|63368.7|63389.2|63369.2|63395.1|63377.4|63382.1|63364.6|556
1628783400000|2021-08-12 15:50:00|63388.7|63368.7|63392.2|63372.2|63393.2|63375|63375.3|63357.6|504
1628783700000|2021-08-12 15:55:00|63392.4|63372.4|63383.1|63363.1|63398|63378|63376.6|63356.6|608
1628784000000|2021-08-12 16:00:00|63383|63363|63382.6|63362.6|63386.7|63366.7|63370.9|63352.3|620
1628784300000|2021-08-12 16:05:00|63383.1|63363.1|63374.5|63354.5|63388.3|63368.3|63371.2|63353.5|555
1628784600000|2021-08-12 16:10:00|63374|63354|63352.5|63332.5|63379.6|63359.6|63349.1|63331.6|609
1628784900000|2021-08-12 16:15:00|63351.2|63331.2|63354.7|63334.7|63358|63338|63346|63328.2|596
1628785200000|2021-08-12 16:20:00|63354.8|63334.8|63360.1|63340.1|63360.6|63340.6|63345.5|63325.5|607
1628785500000|2021-08-12 16:25:00|63359.7|63339.7|63346.3|63326.3|63359.9|63339.9|63340.6|63322.8|525
1628785800000|2021-08-12 16:30:00|63346.2|63326.2|63351.6|63331.6|63352.8|63332.8|63340.8|63322.6|555
1628786100000|2021-08-12 16:35:00|63351.5|63331.5|63346.6|63326.6|63354.2|63334.2|63342.5|63324.7|491
1628786400000|2021-08-12 16:40:00|63346.7|63326.7|63359.7|63339.7|63360.7|63343.1|63345.3|63325.3|544
1628786700000|2021-08-12 16:45:00|63359.6|63339.6|63359.5|63339.5|63360.3|63342.4|63353.9|63335.9|492
1628787000000|2021-08-12 16:50:00|63359.4|63339.4|63351.6|63336.6|63359.4|63339.4|63348.6|63330.4|528
1628787300000|2021-08-12 16:55:00|63350.4|63335.4|63365.5|63345.5|63365.5|63345.5|63350.2|63333|503
1628787600000|2021-08-12 17:00:00|63365.3|63345.3|63368.4|63348.4|63376.2|63356.2|63360.2|63340.7|635
1628787900000|2021-08-12 17:05:00|63368|63348|63372.5|63352.5|63376.4|63357.6|63367.1|63347.1|587
1628788200000|2021-08-12 17:10:00|63372|63352|63375.4|63355.4|63378.1|63358.1|63369.5|63349.5|596
1628788500000|2021-08-12 17:15:00|63375.3|63355.3|63378.2|63358.2|63380.2|63361.9|63368|63350.1|566
1628788800000|2021-08-12 17:20:00|63378.1|63358.1|63370.1|63350.1|63385.2|63367.2|63369.8|63349.9|564
1628789100000|2021-08-12 17:25:00|63370|63350|63371.8|63351.8|63378|63360.6|63366.6|63348.7|496
1628789400000|2021-08-12 17:30:00|63371.7|63351.7|63363.4|63343.4|63372.2|63353.4|63360.8|63340.8|530
1628789700000|2021-08-12 17:35:00|63363.5|63343.5|63349.6|63329.6|63364.8|63346.7|63347.6|63327.6|523
1628790000000|2021-08-12 17:40:00|63349.7|63329.7|63348.4|63328.4|63350.9|63332.3|63340.5|63320.5|425
1628790300000|2021-08-12 17:45:00|63349.1|63329.1|63352.8|63332.8|63353.2|63335.8|63344.9|63325.7|472
1628790600000|2021-08-12 17:50:00|63352.9|63332.9|63349|63334|63355.9|63338.9|63345.8|63328.3|506
1628790900000|2021-08-12 17:55:00|63348.9|63333.9|63363.8|63348.8|63366.5|63349.4|63348.1|63331.2|660
1628791200000|2021-08-12 18:00:00|63364|63349|63372.4|63352.4|63382.1|63362.1|63362.4|63342.6|617
1628791500000|2021-08-12 18:05:00|63372.3|63352.3|63374.5|63354.5|63375.4|63359.4|63365.6|63348.5|433
1628791800000|2021-08-12 18:10:00|63374.6|63354.6|63373.1|63353.1|63375.2|63357.6|63365.9|63348.4|409
1628792100000|2021-08-12 18:15:00|63373.6|63353.6|63383.2|63363.2|63383.4|63365.4|63370.5|63353|379
1628792400000|2021-08-12 18:20:00|63380.5|63365.5|63381.1|63361.1|63384.1|63368.1|63377.1|63357.9|387
1628792700000|2021-08-12 18:25:00|63381.2|63361.2|63385.5|63365.5|63390.3|63371.8|63379.3|63361.1|438
1628793000000|2021-08-12 18:30:00|63385.4|63365.4|63388.7|63368.7|63394.2|63376.2|63379.5|63362.2|463
1628793300000|2021-08-12 18:35:00|63388.6|63368.6|63396.6|63376.6|63397.1|63377.1|63382.8|63364.6|365
1628793600000|2021-08-12 18:40:00|63396.9|63376.9|63393|63373|63401.8|63383.9|63389.8|63371.4|437
1628793900000|2021-08-12 18:45:00|63390.5|63375.5|63400.5|63385.5|63400.8|63385.8|63389.5|63372.5|403
1628794200000|2021-08-12 18:50:00|63398.3|63383.3|63397.5|63382.5|63401.3|63383.9|63395|63378.5|375
1628794500000|2021-08-12 18:55:00|63398.2|63383.2|63409.1|63389.1|63409.7|63391.7|63395.6|63378.4|521
1628794800000|2021-08-12 19:00:00|63409.3|63389.3|63403.4|63383.4|63409.3|63389.3|63397.7|63380.2|380
1628795100000|2021-08-12 19:05:00|63403.5|63383.5|63400.5|63380.5|63403.9|63385.3|63397.9|63380.1|389
1628795400000|2021-08-12 19:10:00|63401|63381|63396.8|63376.8|63401.7|63383.8|63395.1|63375.4|390
1628795700000|2021-08-12 19:15:00|63396.7|63376.7|63386.1|63366.1|63397|63377|63382.1|63362.1|450
1628796000000|2021-08-12 19:20:00|63386.3|63366.3|63384.3|63364.3|63386.8|63367.3|63381|63363.3|341
1628796300000|2021-08-12 19:25:00|63384.2|63364.2|63380.9|63360.9|63387.9|63367.9|63377|63358.6|360
1628796600000|2021-08-12 19:30:00|63380.8|63360.8|63376.8|63356.8|63383|63364.4|63373|63355.2|411
1628796900000|2021-08-12 19:35:00|63376.7|63356.7|63377.4|63357.4|63377.4|63359.7|63368.6|63351|398
1628797200000|2021-08-12 19:40:00|63377.1|63357.1|63380.6|63360.6|63381.4|63362.3|63374|63356.7|387
1628797500000|2021-08-12 19:45:00|63380.7|63360.7|63380.3|63360.3|63382.9|63364.8|63376.8|63358.9|405
1628797800000|2021-08-12 19:50:00|63380.4|63360.4|63377.6|63362.6|63382.9|63363.8|63376.6|63359|461
1628798100000|2021-08-12 19:55:00|63377.7|63362.7|63381.1|63361.1|63385.2|63367.4|63377.1|63360.2|640
1628798400000|2021-08-12 20:00:00|63381.6|63361.6|63384.3|63364.3|63389.4|63369.4|63381.6|63361.6|338
1628798700000|2021-08-12 20:05:00|63384.4|63364.4|63387.5|63367.5|63388.4|63368.4|63381.9|63361.9|222
1628799000000|2021-08-12 20:10:00|63387.6|63367.6|63386.7|63366.7|63388.1|63368.1|63386.2|63366.2|158
1628799300000|2021-08-12 20:15:00|63386.5|63366.5|63381.2|63361.2|63388|63368|63380.5|63360.5|264
1628799600000|2021-08-12 20:20:00|63380.4|63360.4|63382.5|63362.5|63383.6|63364.1|63378.1|63359.8|188
1628799900000|2021-08-12 20:25:00|63382.7|63362.7|63381.1|63361.1|63384.5|63365.1|63380.1|63360.7|204
1628800200000|2021-08-12 20:30:00|63381.2|63361.2|63383.7|63363.7|63384.5|63364.5|63380.7|63360.7|214
1628800500000|2021-08-12 20:35:00|63383.8|63363.8|63384.5|63364.5|63387|63367|63380.3|63361|282
1628800800000|2021-08-12 20:40:00|63384.4|63364.4|63385.5|63365.5|63389.8|63369.8|63380.7|63360.7|276
1628801100000|2021-08-12 20:45:00|63386.7|63366.7|63391.6|63371.6|63393.8|63373.8|63385.8|63365.8|303
1628801400000|2021-08-12 20:50:00|63391.4|63371.4|63389|63369|63392.4|63372.4|63386.7|63366.7|293
1628801700000|2021-08-12 20:55:00|63388.6|63368.6|63412.6|63392.6|63414.2|63394.2|63386.9|63366.9|574
1628802000000|2021-08-12 21:00:00|63411.2|63391.2|63412.1|63386|63413|63393|63409.3|63385.7|47
1628802300000|2021-08-12 21:05:00|63410.9|63384.7|63405.3|63383|63422.9|63389.9|63402.7|63378.6|195
1628802600000|2021-08-12 21:10:00|63406.2|63386.2|63401.8|63379|63412.2|63386.8|63398.2|63372.9|196
1628802900000|2021-08-12 21:15:00|63400.5|63379.7|63399.5|63379.5|63405|63381.9|63399.1|63375.2|63
1628803200000|2021-08-12 21:20:00|63399.1|63379.1|63403.9|63378.8|63414.3|63383.9|63398.5|63367.3|128
1628803500000|2021-08-12 21:25:00|63402.6|63381.2|63400.2|63380.2|63406.3|63382.7|63398.8|63373.4|85
1628803800000|2021-08-12 21:30:00|63401|63378.9|63401.6|63379.7|63415.1|63383|63400|63369.9|103
1628804100000|2021-08-12 21:35:00|63406.3|63377.6|63401.7|63381.7|63406.8|63382.8|63398.6|63373.1|134
1628804400000|2021-08-12 21:40:00|63398.7|63378.7|63399.2|63379.2|63405.9|63381.8|63398.2|63375.7|105
1628804700000|2021-08-12 21:45:00|63399.5|63379.5|63396.6|63376.6|63401.4|63380.7|63394.6|63372|159
1628805000000|2021-08-12 21:50:00|63396|63376|63401.8|63376.6|63418.4|63383.6|63395.5|63363|260
1628805300000|2021-08-12 21:55:00|63402.9|63377.4|63403.4|63380.6|63405.3|63384.9|63399.4|63375.9|125
1628805600000|2021-08-12 22:00:00|63401.5|63380.3|63392.3|63372.3|63403|63383|63389.5|63356.9|489
1628805900000|2021-08-12 22:05:00|63392.9|63372.9|63391.2|63371.2|63395.9|63372.9|63386.8|63361.8|376
1628806200000|2021-08-12 22:10:00|63389.2|63369.2|63392.7|63372.7|63393.6|63373.1|63387.6|63366.7|155
1628806500000|2021-08-12 22:15:00|63392.6|63372.6|63396.7|63376.7|63405.5|63385.5|63390.9|63370.9|343
1628806800000|2021-08-12 22:20:00|63396.6|63376.6|63396.1|63376.1|63396.6|63376.6|63393.9|63373.9|258
1628807100000|2021-08-12 22:25:00|63395.5|63375.5|63393.6|63373.6|63396.6|63377.7|63392.7|63372.9|150
1628807400000|2021-08-12 22:30:00|63393.5|63373.5|63389.3|63369.3|63393.5|63373.5|63386.1|63366.1|139
1628807700000|2021-08-12 22:35:00|63389.2|63369.2|63388.1|63368.1|63389.2|63371.5|63385.6|63365.6|147
1628808000000|2021-08-12 22:40:00|63388|63368|63380.1|63360.1|63388.3|63368.3|63379.5|63359.5|186
1628808300000|2021-08-12 22:45:00|63379.4|63359.4|63378.1|63358.1|63385.6|63367.3|63377.8|63357.8|235
1628808600000|2021-08-12 22:50:00|63378.4|63358.4|63378.6|63358.6|63381.5|63361.5|63375.3|63355.3|174
1628808900000|2021-08-12 22:55:00|63378.7|63358.7|63375.8|63355.8|63379.3|63359.3|63373.3|63353.3|191
1628809200000|2021-08-12 23:00:00|63375.5|63355.5|63376.7|63356.7|63377.5|63357.5|63373.5|63353.5|191
1628809500000|2021-08-12 23:05:00|63376.3|63356.3|63369|63349|63376.3|63356.3|63366.5|63346.5|213
1628809800000|2021-08-12 23:10:00|63368.9|63348.9|63366.9|63346.9|63369.4|63349.4|63366.2|63346.2|191
1628810100000|2021-08-12 23:15:00|63367|63347|63363|63343|63367.1|63347.1|63362.5|63342.5|165
1628810400000|2021-08-12 23:20:00|63363.1|63343.1|63369.4|63349.4|63370.4|63350.4|63363|63343|314
1628810700000|2021-08-12 23:25:00|63369.5|63349.5|63369.6|63349.6|63369.8|63349.8|63368.7|63348.7|149
1628811000000|2021-08-12 23:30:00|63369.5|63349.5|63372.7|63352.7|63374.7|63354.7|63369.2|63349.2|194
1628811300000|2021-08-12 23:35:00|63372.5|63352.5|63374.8|63354.8|63378.7|63358.7|63371.3|63351.3|239
1628811600000|2021-08-12 23:40:00|63374.9|63354.9|63378.8|63358.8|63378.9|63358.9|63374.7|63354.7|261
1628811900000|2021-08-12 23:45:00|63378.9|63358.9|63381|63361|63382.9|63362.9|63378.4|63358.4|315
1628812200000|2021-08-12 23:50:00|63381.2|63361.2|63380|63360|63381.2|63361.2|63376.5|63356.5|235
1628812500000|2021-08-12 23:55:00|63380.1|63360.1|63380.5|63360.5|63381.1|63361.1|63374.8|63354.8|259
1628812800000|2021-08-13 00:00:00|63378.9|63358.9|63379|63359|63380.6|63360.6|63376|63356|391
1628813100000|2021-08-13 00:05:00|63379.2|63359.2|63384.8|63364.8|63389.1|63369.1|63378.2|63358.5|337
1628813400000|2021-08-13 00:10:00|63384.4|63364.4|63384.6|63364.6|63390.6|63370.6|63380|63360.7|360
1628813700000|2021-08-13 00:15:00|63384.4|63364.4|63390.5|63370.5|63392.5|63373.3|63381|63363.3|345
1628814000000|2021-08-13 00:20:00|63390.8|63370.8|63383.5|63363.5|63392.4|63372.6|63383.4|63363.4|327
1628814300000|2021-08-13 00:25:00|63383.4|63363.4|63385.3|63365.3|63386.7|63366.7|63380.7|63363.1|211
1628814600000|2021-08-13 00:30:00|63386.6|63366.6|63380.2|63360.2|63386.8|63366.8|63379.4|63359.4|348
1628814900000|2021-08-13 00:35:00|63380|63360|63380|63360|63382.4|63362.4|63376.6|63358|295
1628815200000|2021-08-13 00:40:00|63380.1|63360.1|63386.8|63366.8|63386.8|63366.8|63378.4|63359.9|269
1628815500000|2021-08-13 00:45:00|63386.7|63366.7|63381.3|63361.3|63392.2|63372.2|63378.4|63360.9|305
1628815800000|2021-08-13 00:50:00|63381.2|63361.2|63395.1|63375.1|63395.1|63375.1|63378.7|63359.3|394
1628816100000|2021-08-13 00:55:00|63394.8|63374.8|63376.8|63356.8|63394.8|63374.8|63375.1|63355.1|404
1628816400000|2021-08-13 01:00:00|63376.6|63356.6|63377.7|63357.7|63380|63362.3|63369.3|63349.3|372
1628816700000|2021-08-13 01:05:00|63377.6|63357.6|63385.7|63365.7|63386.4|63366.4|63375.7|63355.9|352
1628817000000|2021-08-13 01:10:00|63385.8|63365.8|63383.4|63363.4|63385.8|63365.8|63380.3|63360.3|335
1628817300000|2021-08-13 01:15:00|63383.5|63363.5|63374.5|63354.5|63384.7|63364.7|63372.9|63354.5|356
1628817600000|2021-08-13 01:20:00|63374.8|63354.8|63372.5|63352.5|63375.7|63357.6|63369.3|63352.2|252
1628817900000|2021-08-13 01:25:00|63372.4|63352.4|63367.5|63347.5|63372.5|63352.5|63366|63346|386
1628818200000|2021-08-13 01:30:00|63367.6|63347.6|63354.8|63334.8|63367.6|63347.6|63352.7|63334.6|437
1628818500000|2021-08-13 01:35:00|63355|63335|63361.5|63341.5|63363.9|63343.9|63353.1|63334.6|428
1628818800000|2021-08-13 01:40:00|63361.6|63341.6|63352.6|63332.6|63361.6|63342.3|63349.7|63331.7|360
1628819100000|2021-08-13 01:45:00|63352.7|63332.7|63354.2|63334.2|63356|63336|63349.8|63331.6|329
1628819400000|2021-08-13 01:50:00|63354|63334|63359.4|63339.4|63363.7|63343.7|63352.9|63332.9|426
1628819700000|2021-08-13 01:55:00|63359.3|63339.3|63359.7|63339.7|63362.3|63344|63357.6|63338.2|380
1628820000000|2021-08-13 02:00:00|63359.6|63339.6|63359.4|63339.4|63360.7|63343.3|63356.4|63338.8|279
1628820300000|2021-08-13 02:05:00|63359.5|63339.5|63358.8|63338.8|63361.2|63343.1|63358.1|63338.1|339
1628820600000|2021-08-13 02:10:00|63359.2|63339.2|63353.7|63338.7|63360.5|63341.9|63352.9|63334.9|318
1628820900000|2021-08-13 02:15:00|63353.8|63338.8|63354|63334|63356.6|63339.2|63350.9|63330.9|325
1628821200000|2021-08-13 02:20:00|63353.7|63333.7|63346.4|63326.4|63355.1|63337.1|63346.4|63326.4|251
1628821500000|2021-08-13 02:25:00|63346.7|63326.7|63352|63332|63352.1|63334.6|63339.6|63322|353
1628821800000|2021-08-13 02:30:00|63351.5|63331.5|63356.7|63341.7|63359.2|63341.8|63350.5|63331|339
1628822100000|2021-08-13 02:35:00|63356.4|63341.4|63358.7|63338.7|63361.3|63343.7|63355.2|63335.7|338
1628822400000|2021-08-13 02:40:00|63358.8|63338.8|63355.5|63340.5|63359.8|63342.2|63353.2|63335.8|335
1628822700000|2021-08-13 02:45:00|63355.4|63340.4|63352.9|63332.9|63358.2|63340.4|63348|63330.5|352
1628823000000|2021-08-13 02:50:00|63352.7|63332.7|63348.1|63333.1|63353.9|63335|63345.6|63327.6|315
1628823300000|2021-08-13 02:55:00|63347.9|63332.9|63351.3|63331.3|63354|63336.2|63344.3|63325.4|514
1628823600000|2021-08-13 03:00:00|63351.5|63331.5|63347.8|63327.8|63351.8|63333.1|63345.6|63327|389
1628823900000|2021-08-13 03:05:00|63347.4|63327.4|63348.3|63333.3|63351|63333.5|63343.6|63326.8|326
1628824200000|2021-08-13 03:10:00|63348|63333|63355|63335|63355|63337|63347.3|63329.9|248
1628824500000|2021-08-13 03:15:00|63355.2|63335.2|63358.4|63338.4|63358.7|63339.7|63349.9|63332|278
1628824800000|2021-08-13 03:20:00|63358.5|63338.5|63360.8|63340.8|63361.8|63344.4|63356.2|63338.3|377
1628825100000|2021-08-13 03:25:00|63361|63341|63364.9|63344.9|63365.1|63347.6|63358.2|63340.6|318
1628825400000|2021-08-13 03:30:00|63364.8|63344.8|63359.7|63344.7|63365.8|63346.4|63359.1|63341.5|383
1628825700000|2021-08-13 03:35:00|63359.8|63344.8|63361|63341|63362.6|63345|63354.3|63337|277
1628826000000|2021-08-13 03:40:00|63360.8|63340.8|63353.1|63338.1|63361.2|63343.9|63352.7|63333.8|337
1628826300000|2021-08-13 03:45:00|63354.7|63334.7|63351.6|63331.6|63355.8|63338.5|63349.4|63330.7|336
1628826600000|2021-08-13 03:50:00|63352|63332|63349.8|63329.8|63353.6|63336|63348.5|63329|349
1628826900000|2021-08-13 03:55:00|63349.9|63329.9|63357.1|63337.1|63358|63338.4|63349.6|63329.6|450
1628827200000|2021-08-13 04:00:00|63357.2|63337.2|63352.1|63332.1|63357.3|63337.3|63350.8|63330.8|306
1628827500000|2021-08-13 04:05:00|63352.3|63332.3|63353.4|63333.4|63354.3|63336.5|63349.8|63329.8|273
1628827800000|2021-08-13 04:10:00|63353.2|63333.2|63352.8|63337.8|63356.9|63338.5|63350|63332.3|259
1628828100000|2021-08-13 04:15:00|63352.7|63337.7|63353.6|63333.6|63356.8|63338.4|63351.2|63333.6|241
1628828400000|2021-08-13 04:20:00|63353.5|63333.5|63356.5|63336.5|63360.2|63342.3|63352.4|63332.4|340
1628828700000|2021-08-13 04:25:00|63356.6|63336.6|63355.5|63340.5|63360.1|63341.7|63351.9|63335.5|255
1628829000000|2021-08-13 04:30:00|63355.6|63340.6|63364.4|63344.4|63366.2|63348.2|63355.6|63337.8|234
1628829300000|2021-08-13 04:35:00|63364.3|63344.3|63363.8|63343.8|63364.8|63346.6|63359.9|63341.8|190
1628829600000|2021-08-13 04:40:00|63363.7|63343.7|63362.4|63342.4|63364.8|63346.5|63359|63341.1|180
1628829900000|2021-08-13 04:45:00|63362.2|63342.2|63361.8|63341.8|63364.7|63345.1|63357.7|63340.5|243
1628830200000|2021-08-13 04:50:00|63361.6|63341.6|63358.4|63338.4|63364.8|63345.9|63357.7|63337.7|272
1628830500000|2021-08-13 04:55:00|63358.2|63338.2|63358.9|63343.9|63365.6|63347.6|63355.8|63337.8|303
1628830800000|2021-08-13 05:00:00|63358.6|63343.6|63360|63340|63363.3|63344.1|63355.5|63337.3|557
1628831100000|2021-08-13 05:05:00|63359.9|63339.9|63366|63346|63366.3|63348.4|63359.9|63339.9|325
1628831400000|2021-08-13 05:10:00|63365.9|63345.9|63366.6|63346.6|63369.4|63349.5|63362.1|63344.6|276
1628831700000|2021-08-13 05:15:00|63366.8|63346.8|63363.9|63343.9|63368.3|63350.2|63360.1|63340.8|384
1628832000000|2021-08-13 05:20:00|63363.8|63343.8|63367.1|63347.1|63370|63352.3|63361|63343.8|485
1628832300000|2021-08-13 05:25:00|63367.5|63347.5|63365.6|63350.6|63369.7|63352.2|63363.7|63346.7|660
1628832600000|2021-08-13 05:30:00|63365.4|63350.4|63368|63348|63370.9|63353.7|63362.5|63345.1|538
1628832900000|2021-08-13 05:35:00|63366.9|63346.9|63362.5|63347.5|63368.5|63350.8|63361.5|63342.2|536
1628833200000|2021-08-13 05:40:00|63362.4|63347.4|63362.3|63342.3|63365.5|63348.2|63359.4|63341.3|384
1628833500000|2021-08-13 05:45:00|63362.8|63342.8|63365.8|63350.8|63374.2|63355.9|63359.4|63342.4|460
1628833800000|2021-08-13 05:50:00|63365.9|63350.9|63367.5|63352.5|63370.8|63353.9|63364.6|63348.1|774
1628834100000|2021-08-13 05:55:00|63367.8|63352.8|63373.5|63353.5|63377.8|63360.8|63366.8|63349.5|796
1628834400000|2021-08-13 06:00:00|63373.3|63353.3|63376.9|63361.9|63388|63370.5|63372.7|63353.3|442
1628834700000|2021-08-13 06:05:00|63376.7|63361.7|63373.8|63358.8|63381.4|63364.3|63370.8|63355.6|670
1628835000000|2021-08-13 06:10:00|63373.9|63358.9|63376|63361|63377.3|63362.3|63368.2|63353.2|799
1628835300000|2021-08-13 06:15:00|63376.2|63361.2|63373.3|63358.3|63380.1|63365.1|63365.6|63350.6|741
1628835600000|2021-08-13 06:20:00|63373.2|63358.2|63374|63359|63376.9|63361.9|63365.7|63350.7|494
1628835900000|2021-08-13 06:25:00|63373.8|63358.8|63368.9|63353.9|63374.5|63359.5|63365.6|63350.6|525
1628836200000|2021-08-13 06:30:00|63368.6|63353.6|63375.6|63360.6|63378|63363|63362.4|63347.4|428
1628836500000|2021-08-13 06:35:00|63375.4|63360.4|63372.5|63357.5|63382.2|63367.2|63371.8|63355.7|525
1628836800000|2021-08-13 06:40:00|63372.7|63357.7|63369.8|63354.8|63376.2|63360.8|63369.4|63351.8|414
1628837100000|2021-08-13 06:45:00|63371.9|63351.9|63367.1|63352.1|63374|63359|63362.6|63347.6|426
1628837400000|2021-08-13 06:50:00|63367|63352|63386.4|63371.4|63386.7|63371.7|63366.8|63351.8|422
1628837700000|2021-08-13 06:55:00|63385.7|63370.7|63394.2|63379.2|63399.4|63384.4|63383.7|63368.7|495
1628838000000|2021-08-13 07:00:00|63394.4|63379.4|63391.5|63376.5|63403.3|63388.3|63381.8|63366.8|797
1628838300000|2021-08-13 07:05:00|63391.4|63376.4|63395.2|63380.2|63397.1|63382.1|63378.7|63363.7|675
1628838600000|2021-08-13 07:10:00|63395|63380|63383.1|63368.1|63396.1|63381.1|63377.7|63360.6|669
1628838900000|2021-08-13 07:15:00|63382.9|63367.9|63399.5|63384.5|63408.2|63393.1|63382.9|63367.9|605
1628839200000|2021-08-13 07:20:00|63399.4|63384.4|63385.5|63370.5|63399.7|63384.7|63385.1|63370.1|656
1628839500000|2021-08-13 07:25:00|63385.6|63370.6|63388.1|63373.1|63391.4|63376.4|63383|63368|611
1628839800000|2021-08-13 07:30:00|63387.3|63372.3|63377.9|63362.9|63393.2|63376.7|63377.5|63362.5|619
1628840100000|2021-08-13 07:35:00|63377.8|63362.8|63381.3|63366.3|63386.2|63371.2|63377.3|63362.3|575
1628840400000|2021-08-13 07:40:00|63381.4|63366.4|63380.4|63365.4|63383.1|63368.1|63374.1|63359.1|636
1628840700000|2021-08-13 07:45:00|63380.5|63365.5|63376.8|63356.8|63381.1|63365.5|63371.1|63356.1|573
1628841000000|2021-08-13 07:50:00|63374.3|63359.3|63369.3|63354.3|63378.7|63363.7|63363.5|63348.5|563
1628841300000|2021-08-13 07:55:00|63369.2|63354.2|63384.4|63369.4|63386.7|63371.7|63363.5|63348.5|570
1628841600000|2021-08-13 08:00:00|63384|63369|63375.4|63360.4|63387.2|63372.2|63367.2|63352.2|602
1628841900000|2021-08-13 08:05:00|63375.5|63360.5|63371.9|63356.9|63381.1|63366.1|63367.8|63352.8|600
1628842200000|2021-08-13 08:10:00|63371.7|63356.7|63368.4|63353.4|63372.4|63357.4|63360|63345|620
1628842500000|2021-08-13 08:15:00|63368.3|63353.3|63360.9|63345.9|63371.8|63356.8|63359.5|63344.5|525
1628842800000|2021-08-13 08:20:00|63361.2|63346.2|63355.8|63340.8|63362.1|63347.1|63354.5|63339.5|505
1628843100000|2021-08-13 08:25:00|63356.2|63341.2|63367.2|63352.2|63368.4|63353.4|63352.9|63337.9|516
1628843400000|2021-08-13 08:30:00|63367.1|63352.1|63371.2|63356.2|63374.9|63359.9|63366.6|63351.6|583
1628843700000|2021-08-13 08:35:00|63371.3|63356.3|63360.1|63345.1|63374|63359|63359.6|63342|491
1628844000000|2021-08-13 08:40:00|63359.7|63344.7|63355.8|63340.8|63366|63351|63355.2|63340.2|452
1628844300000|2021-08-13 08:45:00|63355.3|63340.3|63345.9|63330.9|63357.3|63340.5|63344.8|63329.8|581
1628844600000|2021-08-13 08:50:00|63345.3|63330.3|63352.8|63337.8|63355.9|63340.9|63339.7|63324.2|559
1628844900000|2021-08-13 08:55:00|63353|63338|63342.8|63327.8|63353|63338|63341.6|63326.6|623
1628845200000|2021-08-13 09:00:00|63342.6|63327.6|63342.3|63327.3|63352|63336|63342|63326.2|668
1628845500000|2021-08-13 09:05:00|63342.1|63327.1|63342.7|63327.7|63351|63336|63340.9|63325.9|586
1628845800000|2021-08-13 09:10:00|63342.6|63327.6|63346.2|63331.2|63351.7|63336.7|63341.9|63326.9|580
1628846100000|2021-08-13 09:15:00|63346|63331|63345.8|63330.8|63354.3|63338|63343.2|63328.2|573
1628846400000|2021-08-13 09:20:00|63345.9|63330.9|63339.7|63324.7|63346.8|63331.8|63334.6|63319.6|549
1628846700000|2021-08-13 09:25:00|63339.5|63324.5|63336.9|63321.9|63342.5|63327.5|63333.9|63317.6|568
1628847000000|2021-08-13 09:30:00|63337|63322|63330.7|63315.7|63342.5|63327.5|63330.2|63315.2|469
1628847300000|2021-08-13 09:35:00|63330.5|63315.5|63320.7|63305.7|63332.4|63316.1|63318.3|63302.1|567
1628847600000|2021-08-13 09:40:00|63320.4|63305.4|63310.9|63295.9|63322.2|63305.4|63307.7|63291.3|562
1628847900000|2021-08-13 09:45:00|63311.1|63296.1|63316.7|63301.7|63319.6|63303.2|63309.9|63292.6|540
1628848200000|2021-08-13 09:50:00|63316.6|63301.6|63312.6|63297.6|63320|63303.7|63311.4|63294.5|471
1628848500000|2021-08-13 09:55:00|63312.5|63297.5|63305.2|63290.2|63318.8|63303.8|63305.2|63290.2|572
1628848800000|2021-08-13 10:00:00|63304.9|63289.9|63312.6|63297.6|63313.4|63298.4|63304|63289|491
1628849100000|2021-08-13 10:05:00|63312.7|63297.7|63294.6|63279.6|63316.6|63301.6|63294.2|63279.2|496
1628849400000|2021-08-13 10:10:00|63294.2|63279.2|63311|63296|63311.4|63296.4|63294.1|63279.1|594
1628849700000|2021-08-13 10:15:00|63310.9|63295.9|63309.2|63294.2|63322.8|63307.8|63307.7|63292.7|521
1628850000000|2021-08-13 10:20:00|63309.8|63294.8|63309.4|63294.4|63313.3|63298.3|63307.1|63292.1|431
1628850300000|2021-08-13 10:25:00|63308.9|63293.9|63308.4|63293.4|63316.1|63301.1|63305|63290|598
1628850600000|2021-08-13 10:30:00|63308.1|63293.1|63304.7|63289.7|63310.6|63295.6|63304|63289|518
1628850900000|2021-08-13 10:35:00|63304.6|63289.6|63314|63299|63315.4|63300.4|63301.5|63286.5|514
1628851200000|2021-08-13 10:40:00|63314.3|63299.3|63313.5|63298.5|63315.2|63300.2|63299.8|63284.8|497
1628851500000|2021-08-13 10:45:00|63313.8|63298.8|63314.3|63299.3|63316.7|63301.7|63308.4|63293.4|481
1628851800000|2021-08-13 10:50:00|63313.5|63298.5|63310|63295|63316.2|63301.2|63304|63289|504
1628852100000|2021-08-13 10:55:00|63310.5|63295.5|63307.9|63292.9|63312.8|63297.8|63304|63289|443
1628852400000|2021-08-13 11:00:00|63306.6|63291.6|63301.7|63286.7|63307.1|63292.1|63298.5|63283.5|597
1628852700000|2021-08-13 11:05:00|63301.6|63286.6|63300.7|63285.7|63312.2|63297.2|63296.2|63281.2|533
1628853000000|2021-08-13 11:10:00|63300.4|63285.4|63294.6|63279.6|63303.8|63288.8|63292.1|63277.1|503
1628853300000|2021-08-13 11:15:00|63294.5|63279.5|63277.7|63262.7|63297.9|63282.9|63265.9|63245.9|641
1628853600000|2021-08-13 11:20:00|63278.3|63263.3|63284.9|63269.9|63287|63272|63272.8|63257.8|603
1628853900000|2021-08-13 11:25:00|63285|63270|63268.3|63253.3|63287|63272|63265.6|63250.6|662
1628854200000|2021-08-13 11:30:00|63268.4|63253.4|63241.6|63226.6|63268.5|63253.5|63237.8|63222.8|752
1628854500000|2021-08-13 11:35:00|63241.8|63226.8|63241|63226|63249|63234|63232|63217|774
1628854800000|2021-08-13 11:40:00|63240.6|63225.6|63238.6|63223.6|63249.3|63234.3|63230.7|63214.8|704
1628855100000|2021-08-13 11:45:00|63236.2|63221.2|63244.1|63229.1|63252.8|63237.8|63232.6|63217.6|677
1628855400000|2021-08-13 11:50:00|63244.9|63229.9|63249.7|63234.7|63250.1|63235.1|63240.9|63225.9|559
1628855700000|2021-08-13 11:55:00|63249.9|63234.9|63250.9|63235.9|63255.2|63240.2|63238.7|63223.7|683
1628856000000|2021-08-13 12:00:00|63250.3|63235.3|63232.3|63217.3|63250.7|63235.7|63226.2|63211.2|692
1628856300000|2021-08-13 12:05:00|63232.5|63217.5|63228.7|63213.7|63237.6|63222.6|63225.6|63207.8|644
1628856600000|2021-08-13 12:10:00|63228.8|63213.8|63222.9|63207.9|63235.6|63219.3|63221.5|63205|727
1628856900000|2021-08-13 12:15:00|63222.8|63207.8|63245.5|63230.5|63248.2|63233.2|63220.9|63204.9|757
1628857200000|2021-08-13 12:20:00|63246.2|63231.2|63236.6|63221.6|63247.9|63232.4|63233.3|63216.3|649
1628857500000|2021-08-13 12:25:00|63237.2|63222.2|63234.2|63219.2|63245.1|63227.2|63231.7|63215.9|565
1628857800000|2021-08-13 12:30:00|63234.7|63219.7|63221.4|63206.4|63238.9|63221.2|63219.4|63204.4|673
1628858100000|2021-08-13 12:35:00|63221.3|63206.3|63212.4|63197.4|63223.7|63208.7|63198.8|63183.8|737
1628858400000|2021-08-13 12:40:00|63212.9|63197.9|63210.5|63195.5|63214.8|63199.8|63198.7|63183.7|691
1628858700000|2021-08-13 12:45:00|63210.3|63195.3|63225.1|63210.1|63225.3|63210.3|63205.2|63190.2|643
1628859000000|2021-08-13 12:50:00|63224.8|63209.8|63228.9|63213.9|63238.5|63223.5|63224.8|63209.8|633
1628859300000|2021-08-13 12:55:00|63228.5|63213.5|63214.4|63199.4|63232.8|63217.8|63210.7|63195.1|635
1628859600000|2021-08-13 13:00:00|63214.6|63199.6|63218.2|63203.2|63222.1|63207.1|63211.1|63193.5|725
1628859900000|2021-08-13 13:05:00|63218.1|63203.1|63223.7|63208.7|63224.8|63209.8|63204.4|63189.4|712
1628860200000|2021-08-13 13:10:00|63223.5|63208.5|63207.4|63192.4|63224.8|63209.8|63207.2|63192.2|717
1628860500000|2021-08-13 13:15:00|63207.5|63192.5|63180.3|63165.3|63208.2|63193.2|63175.5|63160.5|838
1628860800000|2021-08-13 13:20:00|63180.2|63165.2|63190.2|63175.2|63193.2|63178.2|63177.9|63162.9|742
1628861100000|2021-08-13 13:25:00|63190.4|63175.4|63195.1|63180.1|63197.7|63182.7|63177.3|63162.3|770
1628861400000|2021-08-13 13:30:00|63195.4|63180.4|63195.1|63180.1|63203.1|63188.1|63183.8|63168.8|861
1628861700000|2021-08-13 13:35:00|63195|63180|63208.8|63193.8|63214|63199|63192.2|63177.2|775
1628862000000|2021-08-13 13:40:00|63208.6|63193.6|63196.6|63181.6|63212.8|63197.8|63193|63178|743
1628862300000|2021-08-13 13:45:00|63197.1|63182.1|63200.6|63185.6|63207.1|63192.1|63189|63174|737
1628862600000|2021-08-13 13:50:00|63200.5|63185.5|63219.7|63204.7|63220|63205|63198.3|63183.3|791
1628862900000|2021-08-13 13:55:00|63220.2|63205.2|63219.4|63199.4|63224.5|63207.4|63211.1|63196.1|736
1628863200000|2021-08-13 14:00:00|63218.8|63198.8|63205.4|63190.4|63222.4|63206.5|63175.7|63160.7|937
1628863500000|2021-08-13 14:05:00|63205.8|63190.8|63160|63145|63205.9|63190.9|63159.4|63141.3|952
1628863800000|2021-08-13 14:10:00|63160.5|63145.5|63144.5|63129.5|63161.8|63146.8|63143|63128|905
1628864100000|2021-08-13 14:15:00|63144.2|63129.2|63091.6|63076.6|63144.6|63129.6|63076.8|63061.8|1008
1628864400000|2021-08-13 14:20:00|63091.9|63076.9|63102.8|63087.8|63102.9|63087.9|63077.8|63062.8|844
1628864700000|2021-08-13 14:25:00|63102.7|63087.7|63124.4|63109.4|63131.3|63116.3|63101.3|63085.6|916
1628865000000|2021-08-13 14:30:00|63123.6|63108.6|63109.8|63094.8|63123.6|63108.6|63106.1|63091.1|898
1628865300000|2021-08-13 14:35:00|63109.4|63094.4|63106.7|63091.7|63113.2|63098.2|63096.8|63081.8|803
1628865600000|2021-08-13 14:40:00|63107|63092|63091.4|63076.4|63109.9|63094.9|63089|63074|836
1628865900000|2021-08-13 14:45:00|63090.6|63075.6|63076.6|63061.6|63091.8|63076.8|63075.8|63060.8|785
1628866200000|2021-08-13 14:50:00|63076.4|63061.4|63077.1|63062.1|63096.3|63081.3|63076.3|63061.3|800
1628866500000|2021-08-13 14:55:00|63076.9|63061.9|63074.9|63059.9|63077.3|63062.3|63054.8|63038.6|917
1628866800000|2021-08-13 15:00:00|63074.4|63059.4|63054.7|63039.7|63088.7|63073.7|63046.2|63031.2|872
1628867100000|2021-08-13 15:05:00|63054.8|63039.8|63058.4|63043.4|63066.7|63051.7|63050|63035|816
1628867400000|2021-08-13 15:10:00|63057.6|63042.6|63043.8|63028.8|63058.8|63043.8|63037|63022|707
1628867700000|2021-08-13 15:15:00|63044|63029|63040.2|63025.2|63046.2|63030.6|63035.6|63019.9|760
1628868000000|2021-08-13 15:20:00|63039.4|63024.4|63025.5|63010.5|63041.4|63026.4|63023.1|63006.3|747
1628868300000|2021-08-13 15:25:00|63025.6|63010.6|63047.1|63032.1|63054.9|63037.6|63025.4|63008.6|670
1628868600000|2021-08-13 15:30:00|63046.8|63031.8|63044.3|63029.3|63059.6|63042|63043.1|63025.9|625
1628868900000|2021-08-13 15:35:00|63044.6|63029.6|63057.7|63037.7|63058.2|63039.4|63038.9|63023.9|659
1628869200000|2021-08-13 15:40:00|63058.1|63038.1|63048.3|63028.3|63060.4|63041.8|63039.6|63023.2|596
1628869500000|2021-08-13 15:45:00|63048.7|63028.7|63051.8|63031.8|63063|63044.2|63043.2|63026.4|629
1628869800000|2021-08-13 15:50:00|63052|63032|63053.5|63033.5|63055.2|63039.7|63045.4|63028.9|598
1628870100000|2021-08-13 15:55:00|63053.4|63033.4|63053.9|63033.9|63056.4|63039.5|63042.4|63025.8|684
1628870400000|2021-08-13 16:00:00|63052.9|63032.9|63051.6|63031.6|63054.8|63036.8|63044|63026.4|596
1628870700000|2021-08-13 16:05:00|63051.8|63031.8|63043.3|63023.3|63054.9|63037.3|63032.2|63014.5|630
1628871000000|2021-08-13 16:10:00|63043.4|63023.4|63043.4|63023.4|63048.7|63031.1|63038.8|63020.9|542
1628871300000|2021-08-13 16:15:00|63042.9|63022.9|63037.9|63017.9|63046.5|63029|63031.5|63014|576
1628871600000|2021-08-13 16:20:00|63038.3|63018.3|63024.7|63009.7|63041.2|63023.5|63024.6|63007.2|626
1628871900000|2021-08-13 16:25:00|63024.5|63009.5|63022|63002|63028|63009.8|63018.5|63000.7|515
1628872200000|2021-08-13 16:30:00|63022.1|63002.1|63011.3|62996.3|63022.6|63004.6|63009.4|62991|707
1628872500000|2021-08-13 16:35:00|63011.2|62996.2|63025.2|63005.2|63028.1|63009.4|63004.5|62986.8|640
1628872800000|2021-08-13 16:40:00|63025.3|63005.3|63024.5|63009.5|63033.5|63014.7|63016.5|62999.2|497
1628873100000|2021-08-13 16:45:00|63024.6|63009.6|63032.8|63012.8|63033.9|63015.2|63022.4|63004.1|524
1628873400000|2021-08-13 16:50:00|63031.8|63016.8|63039.9|63019.9|63039.9|63019.9|63030.5|63010.5|390
1628873700000|2021-08-13 16:55:00|63040|63020|63030.7|63010.7|63040|63020|63024.9|63005.7|585
1628874000000|2021-08-13 17:00:00|63030.5|63010.5|63030.3|63015.3|63039.5|63021|63026.6|63009.1|635
1628874300000|2021-08-13 17:05:00|63030.4|63015.4|63042.2|63022.2|63043.3|63023.3|63029.2|63012.2|456
1628874600000|2021-08-13 17:10:00|63041.9|63021.9|63035.4|63015.4|63042.5|63023.6|63030.2|63012.4|440
1628874900000|2021-08-13 17:15:00|63035.5|63015.5|63032.6|63012.6|63036.2|63017|63026.1|63006.1|465
1628875200000|2021-08-13 17:20:00|63033.8|63013.8|63033.3|63013.3|63039.7|63019.7|63030.3|63012.3|502
1628875500000|2021-08-13 17:25:00|63033.4|63013.4|63038.5|63018.5|63041.6|63021.6|63027|63007|537
1628875800000|2021-08-13 17:30:00|63040.3|63020.3|63033.7|63013.7|63042.6|63022.6|63033.3|63013.3|479
1628876100000|2021-08-13 17:35:00|63033.8|63013.8|63032.6|63012.6|63036.2|63016.2|63029.4|63009.4|450
1628876400000|2021-08-13 17:40:00|63032.4|63012.4|63034.8|63014.8|63035.1|63015.1|63026.1|63006.7|424
1628876700000|2021-08-13 17:45:00|63034.6|63014.6|63033.4|63013.4|63035.3|63015.4|63025.5|63007.4|439
1628877000000|2021-08-13 17:50:00|63032.9|63012.9|63033.1|63013.1|63034.6|63017.2|63025.2|63007.9|512
1628877300000|2021-08-13 17:55:00|63033.5|63013.5|63035.6|63015.6|63040.7|63023.2|63029.8|63012.2|500
1628877600000|2021-08-13 18:00:00|63035.2|63015.2|63037.3|63017.3|63040.1|63022.5|63031.3|63014.3|353
1628877900000|2021-08-13 18:05:00|63037.8|63017.8|63033.7|63013.7|63039.2|63021.3|63033.6|63013.6|390
1628878200000|2021-08-13 18:10:00|63034|63014|63031.2|63011.2|63034.9|63015.8|63028|63010.4|383
1628878500000|2021-08-13 18:15:00|63031.5|63011.5|63036.3|63016.3|63038.1|63019.8|63028.9|63008.9|299
1628878800000|2021-08-13 18:20:00|63036.5|63016.5|63046|63026|63048.4|63028.6|63030.2|63012.7|378
1628879100000|2021-08-13 18:25:00|63045.8|63025.8|63043.5|63023.5|63046.3|63026.6|63041.1|63021.1|339
1628879400000|2021-08-13 18:30:00|63043.6|63023.6|63047.8|63027.8|63049|63029|63041|63023.5|315
1628879700000|2021-08-13 18:35:00|63047.9|63027.9|63046.4|63026.4|63054.2|63036.4|63037.7|63017.7|417
1628880000000|2021-08-13 18:40:00|63046.6|63026.6|63053.2|63033.2|63054.3|63034.3|63040.1|63020.1|553
1628880300000|2021-08-13 18:45:00|63053.9|63033.9|63052.1|63032.1|63063.2|63043.2|63049.2|63029.2|572
1628880600000|2021-08-13 18:50:00|63052.2|63032.2|63069.2|63049.2|63069.5|63049.5|63052|63032|539
1628880900000|2021-08-13 18:55:00|63068|63048|63054.3|63034.3|63071.2|63051.2|63053.1|63033.1|699
1628881200000|2021-08-13 19:00:00|63053.5|63033.5|63063.1|63043.1|63065.6|63045.6|63051.7|63031.7|576
1628881500000|2021-08-13 19:05:00|63063|63043|63058.8|63038.8|63063.4|63043.4|63056.1|63038.8|424
1628881800000|2021-08-13 19:10:00|63058.7|63038.7|63059.8|63039.8|63060.6|63041.5|63055.8|63038.5|305
1628882100000|2021-08-13 19:15:00|63059.6|63039.6|63053.7|63033.7|63059.8|63041.5|63052.2|63033.7|347
1628882400000|2021-08-13 19:20:00|63053.9|63033.9|63047.1|63027.1|63055.3|63036.9|63046|63026|355
1628882700000|2021-08-13 19:25:00|63047.2|63027.2|63046.1|63026.1|63051.6|63031.6|63043.6|63025.6|491
1628883000000|2021-08-13 19:30:00|63046.5|63026.5|63048.4|63028.4|63054|63035.5|63043.2|63025.7|452
1628883300000|2021-08-13 19:35:00|63048.5|63028.5|63049.2|63029.2|63049.8|63031.8|63043|63024.6|403
1628883600000|2021-08-13 19:40:00|63049.6|63029.6|63054.9|63034.9|63056.4|63037.8|63046.7|63028.9|407
1628883900000|2021-08-13 19:45:00|63054.7|63034.7|63046.4|63026.4|63055|63036.2|63041.3|63022.6|524
1628884200000|2021-08-13 19:50:00|63046.3|63026.3|63044.3|63024.3|63052|63032.2|63043.6|63023.6|456
1628884500000|2021-08-13 19:55:00|63043.8|63023.8|63040.3|63020.3|63051.2|63031.2|63036.7|63016.7|587
1628884800000|2021-08-13 20:00:00|63040.2|63020.2|63049.7|63029.7|63053.2|63033.2|63040.2|63020.2|502
1628885100000|2021-08-13 20:05:00|63050.3|63030.3|63045.6|63025.6|63057.1|63037.1|63045.1|63025.1|235
1628885400000|2021-08-13 20:10:00|63047.3|63027.3|63052.8|63032.8|63056.5|63036.5|63044.5|63024.5|287
1628885700000|2021-08-13 20:15:00|63052|63032|63052.7|63032.7|63057.3|63037.3|63051.9|63031.9|160
1628886000000|2021-08-13 20:20:00|63052.5|63032.5|63055.5|63035.5|63058.6|63038.6|63049.5|63029.5|222
1628886300000|2021-08-13 20:25:00|63055.7|63035.7|63058|63038|63058.5|63038.5|63051.6|63031.6|168
1628886600000|2021-08-13 20:30:00|63056|63036|63047.7|63027.7|63057.3|63037.3|63045.9|63025.9|242
1628886900000|2021-08-13 20:35:00|63048|63028|63056|63036|63057.3|63037.3|63046.1|63026.1|227
1628887200000|2021-08-13 20:40:00|63056.1|63036.1|63047.6|63027.6|63056.1|63036.1|63043.8|63023.8|180
1628887500000|2021-08-13 20:45:00|63047.4|63027.4|63051.9|63031.9|63053.5|63033.5|63040.8|63020.8|245
1628887800000|2021-08-13 20:50:00|63053|63033|63050.6|63030.6|63057.4|63037.4|63046.2|63026.2|381
1628888100000|2021-08-13 20:55:00|63049.3|63029.3|63055.5|63035.5|63096.6|63046.9|63043.8|62997.4|234
1629057600000|2021-08-15 20:00:00|63062.2|62970.2|63121.8|63014.8|63121.8|63014.8|63062.2|62965.2|3
1629057900000|2021-08-15 20:05:00|63076.8|63007.3|63076.8|63007.3|63076.8|63007.3|63076.8|63007.3|1
1629058200000|2021-08-15 20:10:00|63109.9|63012.9|63109.9|63012.9|63109.9|63012.9|63109.9|63012.9|1
1629058500000|2021-08-15 20:15:00|63076.8|63007.3|63076.8|63007.3|63076.8|63007.3|63076.8|63007.3|1
1629059700000|2021-08-15 20:35:00|63121.8|63014.8|63121.8|63014.8|63121.8|63014.8|63121.8|63014.8|1
1629060300000|2021-08-15 20:45:00|63076.2|63007.4|63076.8|63007.3|63076.8|63007.4|63076.2|63007.3|2
1629060900000|2021-08-15 20:55:00|63123.8|63016.8|63050.4|63020.4|63123.8|63020.4|63050.4|63016.5|3
1629061200000|2021-08-15 21:00:00|63050.3|63020.3|63056.4|63026.4|63056.4|63026.4|63050.3|63020.3|4
1629061500000|2021-08-15 21:05:00|63059.4|63029.4|63055.3|63025.3|63059.7|63029.7|63053.8|63023.8|29
1629061800000|2021-08-15 21:10:00|63055.5|63025.5|63056.4|63026.4|63060.8|63030.8|63054.8|63024.8|49
1629062100000|2021-08-15 21:15:00|63056|63026|63055.7|63025.7|63057.7|63027.7|63055.7|63025.7|27
1629062400000|2021-08-15 21:20:00|63056.1|63026.1|63058.3|63028.3|63060|63030|63055.4|63025.4|29
1629062700000|2021-08-15 21:25:00|63058.9|63028.9|63059.5|63029.5|63060.3|63030.3|63057.4|63027.4|52
1629063000000|2021-08-15 21:30:00|63059.6|63029.6|63059.2|63029.2|63062.3|63032.3|63055.5|63025.5|79
1629063300000|2021-08-15 21:35:00|63056.1|63026.1|63059.7|63029.7|63061|63031|63056.1|63026.1|67
1629063600000|2021-08-15 21:40:00|63060|63030|63059.8|63029.8|63063.7|63033.7|63057.5|63027.5|78
1629063900000|2021-08-15 21:45:00|63058.8|63028.8|63063.5|63033.5|63063.7|63033.7|63058.1|63028.1|75
1629064200000|2021-08-15 21:50:00|63061.9|63031.9|63064.3|63034.3|63066.3|63036.3|63058.3|63028.3|55
1629064500000|2021-08-15 21:55:00|63062.9|63032.9|63064.9|63034.9|63066.3|63036.3|63062.4|63032.4|48
1629064800000|2021-08-15 22:00:00|63054.1|63024.1|63041|63011|63054.2|63024.2|63026.9|62996.9|536
1629065100000|2021-08-15 22:05:00|63041.1|63011.1|63038.8|63008.8|63043.1|63013.1|63034.6|63004.6|238
1629065400000|2021-08-15 22:10:00|63038.9|63008.9|63045.2|63015.2|63050.8|63020.8|63037.1|63007.1|204
1629065700000|2021-08-15 22:15:00|63045.3|63015.3|63046.3|63026.3|63046.7|63026.7|63038.9|63013.6|222
1629066000000|2021-08-15 22:20:00|63046|63026|63046.4|63026.4|63048|63028|63043.7|63023.7|140
1629066300000|2021-08-15 22:25:00|63046.7|63026.7|63071.6|63051.6|63074.1|63054.1|63045.9|63025.9|267
1629066600000|2021-08-15 22:30:00|63071.7|63051.7|63065.8|63045.8|63071.7|63051.7|63061.7|63041.7|269
1629066900000|2021-08-15 22:35:00|63065.9|63045.9|63059.1|63039.1|63066.4|63046.4|63058.2|63038.2|187
1629067200000|2021-08-15 22:40:00|63060.1|63040.1|63061.5|63041.5|63065|63045|63057.6|63037.6|200
1629067500000|2021-08-15 22:45:00|63061.3|63041.3|63063.3|63043.3|63065.2|63045.2|63060.4|63040.4|195
1629067800000|2021-08-15 22:50:00|63063.6|63043.6|63062|63042|63065.3|63045.3|63055.1|63035.1|210
1629068100000|2021-08-15 22:55:00|63063|63043|63065.7|63045.7|63067|63047|63060.1|63040.1|222
1629068400000|2021-08-15 23:00:00|63067.2|63047.2|63062.9|63042.9|63067.2|63047.2|63061.8|63041.8|246
1629068700000|2021-08-15 23:05:00|63062.7|63042.7|63051.1|63031.1|63063.3|63043.3|63050.7|63030.7|290
1629069000000|2021-08-15 23:10:00|63051.8|63031.8|63052.6|63032.6|63053.9|63036.8|63050.5|63030.5|214
1629069300000|2021-08-15 23:15:00|63053.8|63033.8|63056|63036|63056.4|63038.3|63052.7|63032.7|253
1629069600000|2021-08-15 23:20:00|63056.2|63036.2|63059.3|63039.3|63063|63043.5|63056.1|63036.1|230
1629069900000|2021-08-15 23:25:00|63059.2|63039.2|63060.1|63040.1|63062.5|63042.5|63058.8|63038.8|176
1629070200000|2021-08-15 23:30:00|63059.7|63039.7|63058.9|63038.9|63060.5|63040.5|63056.7|63036.7|250
1629070500000|2021-08-15 23:35:00|63059|63039|63062.2|63042.2|63064.2|63046.4|63056|63038.4|180
1629070800000|2021-08-15 23:40:00|63061.7|63041.7|63066.1|63046.1|63067.7|63049.3|63060.5|63040.8|279
1629071100000|2021-08-15 23:45:00|63065.8|63045.8|63067|63047|63068.6|63050.1|63063.5|63043.5|272
1629071400000|2021-08-15 23:50:00|63066.9|63046.9|63070.2|63050.2|63070.5|63050.5|63066.7|63046.7|209
1629071700000|2021-08-15 23:55:00|63070|63050|63060.5|63040.5|63072.6|63052.6|63059.3|63039.3|249
1629072000000|2021-08-16 00:00:00|63061.1|63041.1|63047.1|63027.1|63062.6|63042.6|63043.7|63023.7|503
1629072300000|2021-08-16 00:05:00|63046.9|63026.9|63064.3|63044.3|63065.1|63046|63046.9|63026.9|390
1629072600000|2021-08-16 00:10:00|63064.8|63044.8|63063.8|63043.8|63067.3|63048.8|63056.6|63036.6|470
1629072900000|2021-08-16 00:15:00|63063|63043|63049.6|63029.6|63067.3|63047.3|63049.4|63029.4|575
1629073200000|2021-08-16 00:20:00|63049.7|63029.7|63054.1|63034.1|63057.1|63037.9|63049.6|63029.6|367
1629073500000|2021-08-16 00:25:00|63053.6|63033.6|63058.2|63038.2|63062.1|63042.1|63053.6|63033.6|392
1629073800000|2021-08-16 00:30:00|63058|63038|63064.8|63044.8|63065.2|63046.9|63054.7|63034.7|383
1629074100000|2021-08-16 00:35:00|63064.9|63044.9|63067.2|63047.2|63068.2|63050.1|63064|63044|342
1629074400000|2021-08-16 00:40:00|63067.4|63047.4|63057|63037|63067.7|63050.1|63054.9|63036.3|342
1629074700000|2021-08-16 00:45:00|63057.4|63037.4|63051.3|63031.3|63057.7|63039.7|63049.5|63031|298
1629075000000|2021-08-16 00:50:00|63051.2|63031.2|63064.2|63044.2|63064.5|63044.5|63050.8|63030.8|570
1629075300000|2021-08-16 00:55:00|63063.7|63043.7|63053.5|63033.5|63066.2|63046.2|63053|63033|502
1629075600000|2021-08-16 01:00:00|63053.6|63033.6|63058.8|63038.8|63058.8|63038.8|63052.9|63032.9|585
1629075900000|2021-08-16 01:05:00|63058.7|63038.7|63053|63033|63060|63040|63049.5|63029.5|482
1629076200000|2021-08-16 01:10:00|63052.9|63032.9|63049.4|63029.4|63053.5|63033.5|63044|63024|372
1629076500000|2021-08-16 01:15:00|63049.3|63029.3|63049|63029|63050.6|63030.6|63044.8|63024.8|474
1629076800000|2021-08-16 01:20:00|63048.8|63028.8|63045.8|63025.8|63048.8|63028.8|63042.5|63022.5|410
1629077100000|2021-08-16 01:25:00|63046|63026|63042.4|63022.4|63046.6|63027|63040.5|63020.5|341
1629077400000|2021-08-16 01:30:00|63042.5|63022.5|63043.2|63023.2|63046.1|63026.1|63038|63018|534
1629077700000|2021-08-16 01:35:00|63043.1|63023.1|63042.9|63022.9|63043.5|63023.5|63038|63018|500
1629078000000|2021-08-16 01:40:00|63043|63023|63033.6|63013.6|63043.5|63023.5|63027.9|63008.5|617
1629078300000|2021-08-16 01:45:00|63034|63014|63031.2|63011.2|63037.5|63017.5|63029.4|63009.4|549
1629078600000|2021-08-16 01:50:00|63031.1|63011.1|63034.4|63014.4|63037|63017|63025.6|63005.6|482
1629078900000|2021-08-16 01:55:00|63034.6|63014.6|63042.5|63022.5|63042.6|63025.4|63031.7|63011.7|499
1629079200000|2021-08-16 02:00:00|63042.4|63022.4|63036.5|63016.5|63049.8|63029.8|63036.3|63016.3|646
1629079500000|2021-08-16 02:05:00|63036.3|63016.3|63034.8|63014.8|63039|63019|63030.3|63010.3|533
1629079800000|2021-08-16 02:10:00|63034.6|63014.6|63031.4|63011.4|63036.3|63016.3|63026.5|63007.9|545
1629080100000|2021-08-16 02:15:00|63031.5|63011.5|63041.7|63021.7|63041.9|63021.9|63031.5|63011.5|401
1629080400000|2021-08-16 02:20:00|63040.8|63020.8|63045.1|63025.1|63045.8|63025.8|63036.8|63016.8|438
1629080700000|2021-08-16 02:25:00|63044.2|63024.2|63047.5|63027.5|63047.8|63027.8|63041.5|63021.5|405
1629081000000|2021-08-16 02:30:00|63047.6|63027.6|63043|63023|63050.8|63030.8|63041.9|63021.9|410
1629081300000|2021-08-16 02:35:00|63042.9|63022.9|63045.3|63025.3|63050.9|63030.9|63041.8|63021.8|427
1629081600000|2021-08-16 02:40:00|63046.1|63026.1|63051|63031|63051.8|63031.8|63045.3|63025.4|322
1629081900000|2021-08-16 02:45:00|63051.2|63031.2|63042|63022|63051.3|63031.3|63040.3|63021.8|433
1629082200000|2021-08-16 02:50:00|63042.1|63022.1|63039.7|63019.7|63044.7|63024.7|63038.2|63018.2|438
1629082500000|2021-08-16 02:55:00|63039.8|63019.8|63050.9|63030.9|63051.5|63031.5|63039.5|63019.5|368
1629082800000|2021-08-16 03:00:00|63050.8|63030.8|63059|63039|63061.7|63042.7|63050.1|63030.1|427
1629083100000|2021-08-16 03:05:00|63058.8|63038.8|63069.4|63049.4|63069.5|63049.6|63058.1|63038.4|478
1629083400000|2021-08-16 03:10:00|63068.9|63048.9|63068.3|63048.3|63076.3|63056.3|63067|63047|420
1629083700000|2021-08-16 03:15:00|63067.8|63047.8|63072.8|63052.8|63075.9|63057.6|63067.6|63047.6|546
1629084000000|2021-08-16 03:20:00|63073.9|63053.9|63073.8|63053.8|63075.5|63055.5|63067.6|63047.6|469
1629084300000|2021-08-16 03:25:00|63073.7|63053.7|63072|63052|63075.2|63057.3|63069|63049|420
1629084600000|2021-08-16 03:30:00|63071.9|63051.9|63080.8|63060.8|63084.1|63064.1|63069.4|63049.4|446
1629084900000|2021-08-16 03:35:00|63080.9|63060.9|63080.3|63060.3|63082.1|63062.1|63077.7|63057.7|380
1629085200000|2021-08-16 03:40:00|63080.4|63060.4|63081.3|63061.3|63083.6|63063.6|63077.3|63059.1|335
1629085500000|2021-08-16 03:45:00|63081.2|63061.2|63078.3|63058.3|63081.8|63063.8|63074.4|63054.4|386
1629085800000|2021-08-16 03:50:00|63078.4|63058.4|63081.5|63061.5|63082.3|63063.2|63072.8|63054.5|355
1629086100000|2021-08-16 03:55:00|63081.4|63061.4|63082.4|63062.4|63083.2|63063.2|63079.7|63059.7|351
1629086400000|2021-08-16 04:00:00|63082.7|63062.7|63078.1|63058.1|63083.7|63063.7|63077|63057.7|335
1629086700000|2021-08-16 04:05:00|63078.2|63058.2|63080.3|63060.3|63081.6|63062.3|63076.7|63057.2|358
1629087000000|2021-08-16 04:10:00|63080.2|63060.2|63077.4|63057.4|63081.2|63062.6|63077|63057|328
1629087300000|2021-08-16 04:15:00|63077.5|63057.5|63077.2|63057.2|63078.3|63058.3|63076.6|63056.6|268
1629087600000|2021-08-16 04:20:00|63077.3|63057.3|63077.3|63057.3|63079.9|63059.9|63076.1|63056.1|302
1629087900000|2021-08-16 04:25:00|63077.1|63057.1|63076.7|63056.7|63079.6|63059.6|63073.9|63053.9|343
1629088200000|2021-08-16 04:30:00|63076.8|63056.8|63065.4|63045.4|63077.2|63057.2|63064.6|63044.6|437
1629088500000|2021-08-16 04:35:00|63065.7|63045.7|63066.4|63046.4|63069.1|63049.1|63064|63044.6|316
1629088800000|2021-08-16 04:40:00|63066.1|63046.1|63071.9|63051.9|63072.9|63052.9|63066|63046|303
1629089100000|2021-08-16 04:45:00|63072|63052|63068.7|63048.7|63072.4|63054.6|63068.1|63048.1|253
1629089400000|2021-08-16 04:50:00|63069.1|63049.1|63062.4|63042.4|63069.1|63049.8|63061.4|63041.4|351
1629089700000|2021-08-16 04:55:00|63062.3|63042.3|63063.9|63043.9|63065.1|63047.5|63061.8|63041.8|295
1629090000000|2021-08-16 05:00:00|63064.1|63044.1|63069.7|63049.7|63070.3|63050.3|63063.2|63043.2|302
1629090300000|2021-08-16 05:05:00|63069.8|63049.8|63073.8|63053.8|63075|63055.8|63069.4|63049.4|326
1629090600000|2021-08-16 05:10:00|63074|63054|63078.8|63058.8|63081|63061|63071|63052.2|389
1629090900000|2021-08-16 05:15:00|63078.7|63058.7|63078|63058|63080.3|63060.3|63074.3|63056.1|354
1629091200000|2021-08-16 05:20:00|63078.2|63058.2|63079.3|63059.3|63079.3|63059.3|63075.6|63055.6|339
1629091500000|2021-08-16 05:25:00|63079.4|63059.4|63082.4|63062.4|63083.2|63065.2|63076.2|63058.4|203
1629091800000|2021-08-16 05:30:00|63082.7|63062.7|63079|63064|63088|63069|63078.6|63061.6|356
1629092100000|2021-08-16 05:35:00|63079.7|63064.7|63090.3|63070.3|63091.5|63073.3|63078.7|63062|501
1629092400000|2021-08-16 05:40:00|63090.5|63070.5|63092.3|63072.3|63093.4|63075.2|63086.6|63068.5|420
1629092700000|2021-08-16 05:45:00|63092.2|63072.2|63093.1|63073.1|63096.4|63076.8|63089|63070.5|420
1629093000000|2021-08-16 05:50:00|63093.4|63073.4|63095.9|63075.9|63096.2|63076.8|63088.1|63070.5|414
1629093300000|2021-08-16 05:55:00|63095.7|63075.7|63105.7|63085.7|63106.2|63086.8|63091|63073.4|505
1629093600000|2021-08-16 06:00:00|63105.3|63085.3|63085.5|63065.5|63105.3|63085.3|63076.8|63058|657
1629093900000|2021-08-16 06:05:00|63083.9|63068.9|63095.4|63075.4|63097.4|63079.5|63083.4|63066.6|664
1629094200000|2021-08-16 06:10:00|63095.2|63075.2|63097.2|63082.2|63101.7|63084.2|63087.7|63070.2|639
1629094500000|2021-08-16 06:15:00|63097.4|63082.4|63088.1|63073.1|63099|63083|63085.7|63068.2|523
1629094800000|2021-08-16 06:20:00|63088.4|63073.4|63084.7|63064.7|63093.1|63075.7|63082.8|63064.2|433
1629095100000|2021-08-16 06:25:00|63084.3|63064.3|63074.6|63054.6|63088.4|63073.4|63066.1|63051.1|650
1629095400000|2021-08-16 06:30:00|63074.9|63054.9|63080.1|63065.1|63083.3|63068.3|63067.9|63052.9|616
1629095700000|2021-08-16 06:35:00|63080.2|63065.2|63115.1|63095.1|63115.4|63095.4|63080.2|63065.2|611
1629096000000|2021-08-16 06:40:00|63115.2|63095.2|63103.8|63083.8|63118.5|63098.5|63099.1|63083.5|509
1629096300000|2021-08-16 06:45:00|63102.3|63087.3|63105.8|63090.8|63114.4|63096.7|63096.1|63079.1|626
1629096600000|2021-08-16 06:50:00|63106.1|63091.1|63124.1|63104.1|63124.3|63106.8|63102.1|63085|672
1629096900000|2021-08-16 06:55:00|63124.8|63104.8|63108.7|63093.7|63126|63109.5|63106|63090.4|657
1629097200000|2021-08-16 07:00:00|63108.8|63093.8|63097.8|63082.8|63116.8|63099.7|63086.8|63069.5|856
1629097500000|2021-08-16 07:05:00|63097.6|63082.6|63089.3|63069.3|63108.1|63090.8|63086.5|63068.9|768
1629097800000|2021-08-16 07:10:00|63089.5|63069.5|63087.4|63067.4|63091.9|63075.3|63080.4|63062.4|686
1629098100000|2021-08-16 07:15:00|63087.2|63067.2|63081.4|63061.4|63087.8|63069.4|63068.4|63051.4|767
1629098400000|2021-08-16 07:20:00|63081.5|63061.5|63091.9|63071.9|63093.4|63075.5|63070|63052.8|731
1629098700000|2021-08-16 07:25:00|63092.2|63072.2|63083.7|63063.7|63096.1|63078|63074.4|63055.9|689
1629099000000|2021-08-16 07:30:00|63083.4|63063.4|63084.5|63064.5|63090.3|63070.5|63075.4|63056|682
1629099300000|2021-08-16 07:35:00|63084.6|63064.6|63094.7|63079.7|63096.3|63080.1|63081.7|63064|630
1629099600000|2021-08-16 07:40:00|63094.5|63079.5|63104.8|63089.8|63107.3|63092.3|63092.6|63077.6|614
1629099900000|2021-08-16 07:45:00|63104.9|63089.9|63113.3|63098.3|63114.1|63099.1|63101.3|63086.3|705
1629100200000|2021-08-16 07:50:00|63113.2|63098.2|63123.9|63108.9|63132.3|63117.3|63110.1|63095.1|714
1629100500000|2021-08-16 07:55:00|63123.8|63108.8|63131.1|63116.1|63142.8|63127.8|63120.8|63105.8|644
1629100800000|2021-08-16 08:00:00|63130.7|63115.7|63114.7|63099.7|63135.7|63120.7|63114.7|63099.7|697
1629101100000|2021-08-16 08:05:00|63114.6|63099.6|63102.8|63087.8|63121.4|63106.4|63100.3|63085.3|724
1629101400000|2021-08-16 08:10:00|63102.9|63087.9|63111.5|63096.5|63114.3|63099.3|63101.3|63086.3|678
1629101700000|2021-08-16 08:15:00|63111.6|63096.6|63120.3|63105.3|63121|63106|63101|63086|578
1629102000000|2021-08-16 08:20:00|63120.2|63105.2|63102.6|63087.6|63123.2|63108.2|63099.3|63084.3|619
1629102300000|2021-08-16 08:25:00|63102.4|63087.4|63103.8|63088.8|63108.7|63093.7|63099|63084|723
1629102600000|2021-08-16 08:30:00|63102.9|63087.9|63101.7|63086.7|63102.9|63087.9|63088.8|63073.8|666
1629102900000|2021-08-16 08:35:00|63101.6|63086.6|63083.4|63068.4|63101.9|63086.9|63082.7|63067.7|636
1629103200000|2021-08-16 08:40:00|63083.2|63068.2|63080.1|63065.1|63089.4|63074.4|63078.6|63063.6|580
1629103500000|2021-08-16 08:45:00|63080.2|63065.2|63080.5|63065.5|63085.3|63070.3|63078|63063|577
1629103800000|2021-08-16 08:50:00|63080.8|63065.8|63103.5|63088.5|63103.8|63088.8|63080.1|63065.1|548
1629104100000|2021-08-16 08:55:00|63103.7|63088.7|63098.6|63083.6|63111.3|63096.3|63098.6|63083.6|614
1629104400000|2021-08-16 09:00:00|63099.1|63084.1|63098.3|63083.3|63102.7|63087.7|63094|63079|486
1629104700000|2021-08-16 09:05:00|63098.2|63083.2|63116.4|63101.4|63117.2|63102.2|63097.8|63082.8|457
1629105000000|2021-08-16 09:10:00|63116|63101|63120.5|63105.5|63123.1|63108.1|63115.9|63100.9|555
1629105300000|2021-08-16 09:15:00|63119.4|63104.4|63129.3|63114.3|63131|63116|63116.3|63101.3|581
1629105600000|2021-08-16 09:20:00|63128.9|63113.9|63115.5|63100.5|63131.2|63116.2|63111.1|63096.1|630
1629105900000|2021-08-16 09:25:00|63115.3|63100.3|63121.5|63106.5|63129.7|63114.7|63114.6|63099.1|502
1629106200000|2021-08-16 09:30:00|63121.4|63106.4|63135.6|63120.6|63148.7|63133.7|63120.6|63105.6|674
1629106500000|2021-08-16 09:35:00|63135.2|63120.2|63133.5|63118.5|63141.2|63126.2|63125.7|63110.7|551
1629106800000|2021-08-16 09:40:00|63133.4|63118.4|63139.9|63124.9|63140.9|63125.9|63124.9|63109.9|667
1629107100000|2021-08-16 09:45:00|63139.7|63124.7|63124.2|63109.2|63139.7|63124.7|63123.3|63108.3|600
1629107400000|2021-08-16 09:50:00|63123.4|63108.4|63119.6|63104.6|63126.7|63111.7|63111|63096|645
1629107700000|2021-08-16 09:55:00|63119.7|63104.7|63126.4|63111.4|63129|63114|63113.3|63098.3|605
1629108000000|2021-08-16 10:00:00|63126.7|63111.7|63132.6|63117.6|63136.6|63121.6|63123.6|63108.6|569
1629108300000|2021-08-16 10:05:00|63132.9|63117.9|63121.9|63106.9|63138.7|63123.7|63115|63100|623
1629108600000|2021-08-16 10:10:00|63122|63107|63126.9|63111.9|63127.2|63112.2|63112.9|63097.9|596
1629108900000|2021-08-16 10:15:00|63127.4|63112.4|63126.7|63111.7|63133.6|63118.6|63123.6|63108.6|571
1629109200000|2021-08-16 10:20:00|63126.3|63111.3|63119.1|63104.1|63134.7|63119.7|63113.5|63098.5|625
1629109500000|2021-08-16 10:25:00|63119|63104|63123.4|63108.4|63123.4|63108.4|63110.2|63095.2|608
1629109800000|2021-08-16 10:30:00|63123.5|63108.5|63102.8|63087.8|63125|63110|63101.6|63086.6|633
1629110100000|2021-08-16 10:35:00|63104.7|63084.7|63113.1|63098.1|63115.8|63100.8|63103.7|63084.7|596
1629110400000|2021-08-16 10:40:00|63113|63098|63121.7|63106.7|63123.7|63108.7|63107|63092|604
1629110700000|2021-08-16 10:45:00|63122.1|63107.1|63131.9|63116.9|63135.7|63120.7|63120.4|63105.4|493
1629111000000|2021-08-16 10:50:00|63132.1|63117.1|63135.5|63120.5|63141.2|63126.2|63131.9|63116.9|518
1629111300000|2021-08-16 10:55:00|63135.7|63120.7|63129.3|63114.3|63143.6|63128.6|63129.3|63114.3|545
1629111600000|2021-08-16 11:00:00|63127.6|63112.6|63131.5|63116.5|63142.3|63125.6|63120.9|63105.9|539
1629111900000|2021-08-16 11:05:00|63131.1|63116.1|63135.1|63120.1|63141.7|63126.7|63130.9|63114.3|559
1629112200000|2021-08-16 11:10:00|63135|63120|63151.5|63136.5|63156.7|63141.7|63134.5|63119.5|571
1629112500000|2021-08-16 11:15:00|63151.6|63136.6|63156.6|63141.6|63156.8|63141.8|63142.9|63127.9|551
1629112800000|2021-08-16 11:20:00|63155.6|63140.6|63169.1|63154.1|63170.7|63155.7|63155.6|63140.6|625
1629113100000|2021-08-16 11:25:00|63169.3|63154.3|63167.9|63152.9|63175.8|63160.8|63153.2|63138.2|653
1629113400000|2021-08-16 11:30:00|63167.8|63152.8|63171.5|63156.5|63181.1|63166.1|63160|63145|709
1629113700000|2021-08-16 11:35:00|63171.7|63156.7|63164.2|63149.2|63177.6|63162.6|63163.4|63148.4|685
1629114000000|2021-08-16 11:40:00|63164.6|63149.6|63165.5|63150.5|63176.8|63161.8|63161.2|63146.2|545
1629114300000|2021-08-16 11:45:00|63166.2|63151.2|63175.5|63160.5|63191|63176|63166.1|63151.1|649
1629114600000|2021-08-16 11:50:00|63175.4|63160.4|63181.2|63166.2|63185.9|63170.9|63174.5|63159.5|641
1629114900000|2021-08-16 11:55:00|63181.8|63166.8|63200.6|63185.6|63205.3|63190.3|63178|63163|769
1629115200000|2021-08-16 12:00:00|63200|63185|63185.2|63170.2|63200.6|63185.6|63177|63162|837
1629115500000|2021-08-16 12:05:00|63184|63169|63185.5|63170.5|63200.5|63184.4|63180.9|63164.5|777
1629115800000|2021-08-16 12:10:00|63185.6|63170.6|63177.6|63162.6|63187.7|63172.7|63175.3|63160.3|686
1629116100000|2021-08-16 12:15:00|63179.4|63164.4|63182|63167|63191.3|63176.3|63178.3|63163.3|766
1629116400000|2021-08-16 12:20:00|63182.2|63167.2|63187.2|63172.2|63195.1|63180.1|63174.8|63159.8|744
1629116700000|2021-08-16 12:25:00|63187.4|63172.4|63187.5|63167.5|63194.9|63179.9|63177.4|63162.4|776
1629117000000|2021-08-16 12:30:00|63185.1|63170.1|63162.8|63147.8|63188.9|63173.9|63160.2|63145.2|850
1629117300000|2021-08-16 12:35:00|63162.7|63147.7|63169.7|63154.7|63177.4|63162.4|63155.3|63140.3|805
1629117600000|2021-08-16 12:40:00|63169.4|63154.4|63161.1|63146.1|63170.4|63155.4|63156.2|63140|760
1629117900000|2021-08-16 12:45:00|63160.7|63145.7|63156.2|63141.2|63165.8|63149.1|63151.9|63133.9|780
1629118200000|2021-08-16 12:50:00|63155.8|63140.8|63158.1|63143.1|63164.1|63149.1|63149|63131.1|760
1629118500000|2021-08-16 12:55:00|63158.2|63143.2|63150.9|63135.9|63161.1|63146|63146.8|63131.2|686
1629118800000|2021-08-16 13:00:00|63150.5|63135.5|63134|63119|63156|63141|63132.2|63117.2|868
1629119100000|2021-08-16 13:05:00|63133.8|63118.8|63122.9|63107.9|63146.5|63131.5|63122.5|63107.5|714
1629119400000|2021-08-16 13:10:00|63123|63108|63119.9|63104.9|63126.1|63111.1|63115.8|63100.8|785
1629119700000|2021-08-16 13:15:00|63119.7|63104.7|63113.3|63098.3|63122.4|63107.4|63098.5|63083.5|781
1629120000000|2021-08-16 13:20:00|63113.5|63098.5|63117.2|63102.2|63123.7|63108.7|63110.4|63095.4|690
1629120300000|2021-08-16 13:25:00|63117.4|63102.4|63136.3|63121.3|63136.9|63121.9|63113.9|63098.9|765
1629120600000|2021-08-16 13:30:00|63136.5|63121.5|63147.8|63132.8|63150.3|63135.3|63120|63105|909
1629120900000|2021-08-16 13:35:00|63148.9|63133.9|63125.6|63110.6|63151.3|63136.3|63123|63108|901
1629121200000|2021-08-16 13:40:00|63125.4|63110.4|63139.5|63124.5|63150.9|63135.9|63125|63110|821
1629121500000|2021-08-16 13:45:00|63139.3|63124.3|63137.4|63122.4|63147.1|63130.2|63132.7|63117.7|872
1629121800000|2021-08-16 13:50:00|63137.1|63122.1|63154.6|63139.6|63162.6|63147.6|63132.7|63117.7|893
1629122100000|2021-08-16 13:55:00|63154.1|63139.1|63162.2|63147.2|63176.7|63161.7|63154.1|63139.1|901
1629122400000|2021-08-16 14:00:00|63163.5|63148.5|63161.3|63146.3|63173.1|63158.1|63160.9|63145.9|931
1629122700000|2021-08-16 14:05:00|63161.4|63146.4|63148.9|63133.9|63165.1|63150.1|63143.1|63128.1|885
1629123000000|2021-08-16 14:10:00|63149.3|63134.3|63126.1|63111.1|63151.5|63136.5|63122.1|63107.1|864
1629123300000|2021-08-16 14:15:00|63126|63111|63142.1|63127.1|63145|63130|63118.8|63103.8|800
1629123600000|2021-08-16 14:20:00|63142.2|63127.2|63138.4|63123.4|63152.7|63137.7|63136.4|63121.4|800
1629123900000|2021-08-16 14:25:00|63138.5|63123.5|63140.5|63125.5|63143|63128|63124.3|63109.3|782
1629124200000|2021-08-16 14:30:00|63140.7|63125.7|63133.5|63118.5|63146.3|63131.3|63125.2|63110.2|832
1629124500000|2021-08-16 14:35:00|63133.3|63118.3|63113|63098|63136.4|63121.4|63111.1|63096.1|820
1629124800000|2021-08-16 14:40:00|63113.3|63098.3|63099.7|63084.7|63113.9|63098.9|63096.5|63081.5|807
1629125100000|2021-08-16 14:45:00|63099.9|63084.9|63106.4|63091.4|63106.9|63091.9|63094.5|63079.5|744
1629125400000|2021-08-16 14:50:00|63106|63091|63081.7|63066.7|63106.4|63091.4|63079.2|63064.2|863
1629125700000|2021-08-16 14:55:00|63082.4|63067.4|63091.1|63076.1|63101.9|63086.9|63082.2|63067.2|894
1629126000000|2021-08-16 15:00:00|63091.5|63076.5|63110.2|63095.2|63110.6|63095.6|63082.7|63067.7|872
1629126300000|2021-08-16 15:05:00|63109.7|63094.7|63114.3|63099.3|63121.8|63106.8|63108.4|63093.4|725
1629126600000|2021-08-16 15:10:00|63114.1|63099.1|63128.3|63113.3|63133.2|63118.2|63113.9|63098.9|700
1629126900000|2021-08-16 15:15:00|63128|63113|63115.3|63100.3|63129.2|63114.2|63100.1|63085.1|778
1629127200000|2021-08-16 15:20:00|63115.6|63100.6|63116.8|63101.8|63120|63105|63108.7|63093.7|642
1629127500000|2021-08-16 15:25:00|63117|63102|63133.6|63118.6|63139.2|63123|63104.3|63088.1|729
1629127800000|2021-08-16 15:30:00|63133.7|63118.7|63131|63116|63143.7|63128.7|63127.5|63112.5|760
1629128100000|2021-08-16 15:35:00|63130.7|63115.7|63136.8|63121.8|63141.7|63126.7|63124.5|63109.5|721
1629128400000|2021-08-16 15:40:00|63136.9|63121.9|63127.3|63112.3|63141.4|63126.4|63126|63111|658
1629128700000|2021-08-16 15:45:00|63127.1|63112.1|63145.2|63130.2|63146.3|63131.3|63127.1|63112.1|589
1629129000000|2021-08-16 15:50:00|63145.3|63130.3|63152.3|63137.3|63155.6|63140.6|63143.6|63128.6|658
1629129300000|2021-08-16 15:55:00|63152.9|63137.9|63159.8|63144.8|63160.4|63145.4|63144.1|63129.1|663
1629129600000|2021-08-16 16:00:00|63159.7|63144.7|63159.3|63144.3|63166.7|63149.9|63153.1|63137.5|620
1629129900000|2021-08-16 16:05:00|63159.5|63144.5|63154.7|63139.7|63164.2|63148.3|63153.4|63138.4|608
1629130200000|2021-08-16 16:10:00|63154.6|63139.6|63153.3|63138.3|63159.3|63144.3|63152.1|63135.1|484
1629130500000|2021-08-16 16:15:00|63153.4|63138.4|63150.7|63135.7|63154.4|63139.4|63147.2|63132.2|546
1629130800000|2021-08-16 16:20:00|63151|63136|63148.9|63133.9|63151.8|63136.8|63148.2|63133.2|482
1629131100000|2021-08-16 16:25:00|63149|63134|63148.4|63133.4|63155.6|63137.9|63147.3|63132.3|391
1629131400000|2021-08-16 16:30:00|63147.8|63132.8|63142.4|63127.4|63149.7|63134.7|63139.7|63124.7|448
1629131700000|2021-08-16 16:35:00|63142.3|63127.3|63145.8|63130.8|63148.1|63133.1|63139|63124|483
1629132000000|2021-08-16 16:40:00|63145.9|63130.9|63138.8|63123.8|63150.6|63135.6|63137.2|63120.8|545
1629132300000|2021-08-16 16:45:00|63139.5|63124.5|63130.3|63115.3|63139.5|63124.5|63129.1|63112.9|478
1629132600000|2021-08-16 16:50:00|63130.4|63115.4|63149|63134|63153.4|63136.2|63129.7|63114.7|575
1629132900000|2021-08-16 16:55:00|63148.9|63133.9|63157.7|63142.7|63167.8|63149.4|63148.4|63133.4|636
1629133200000|2021-08-16 17:00:00|63159.1|63144.1|63156.4|63141.4|63160.4|63145.4|63154.6|63139.6|582
1629133500000|2021-08-16 17:05:00|63156.5|63141.5|63158.7|63143.7|63161|63146|63154.7|63139.7|536
1629133800000|2021-08-16 17:10:00|63158.6|63143.6|63152.6|63137.6|63160.1|63143.9|63147|63132|444
1629134100000|2021-08-16 17:15:00|63152.3|63137.3|63153.3|63138.3|63157.3|63142.3|63151.5|63136.5|520
1629134400000|2021-08-16 17:20:00|63153.1|63138.1|63158.5|63143.5|63160.6|63145.6|63152.5|63137.5|470
1629134700000|2021-08-16 17:25:00|63158.6|63143.6|63153.8|63138.8|63159.6|63144.6|63153.3|63137.7|487
1629135000000|2021-08-16 17:30:00|63154|63139|63151.2|63136.2|63156.3|63141.3|63150.5|63135.5|430
1629135300000|2021-08-16 17:35:00|63151|63136|63151.4|63136.4|63153.8|63138.8|63149.8|63134.8|390
1629135600000|2021-08-16 17:40:00|63151.5|63136.5|63156.3|63141.3|63157.8|63142.8|63150.2|63135.2|423
1629135900000|2021-08-16 17:45:00|63156.2|63141.2|63156.2|63141.2|63159.3|63144.3|63155.4|63140.4|468
1629136200000|2021-08-16 17:50:00|63156.3|63141.3|63156.1|63141.1|63159.7|63144.7|63153|63138|472
1629136500000|2021-08-16 17:55:00|63155.9|63140.9|63147.1|63132.1|63156.9|63141.9|63144.7|63129.7|506
1629136800000|2021-08-16 18:00:00|63146.3|63131.3|63144.3|63129.3|63148.3|63133.3|63141|63126|480
1629137100000|2021-08-16 18:05:00|63144.4|63129.4|63150.8|63135.8|63151.3|63136.3|63144.1|63129.1|434
1629137400000|2021-08-16 18:10:00|63150.7|63135.7|63147.2|63132.2|63150.8|63135.8|63146.2|63131.2|344
1629137700000|2021-08-16 18:15:00|63147.4|63132.4|63145.2|63130.2|63148|63133|63144.1|63129.1|382
1629138000000|2021-08-16 18:20:00|63145.1|63130.1|63153.2|63138.2|63153.8|63138.8|63144.1|63129.1|417
1629138300000|2021-08-16 18:25:00|63153.1|63138.1|63150.8|63135.8|63154.7|63139.7|63149.9|63134.9|418
1629138600000|2021-08-16 18:30:00|63150.9|63135.9|63144.6|63129.6|63150.9|63135.9|63144|63129|388
1629138900000|2021-08-16 18:35:00|63144.4|63129.4|63146.9|63131.9|63148|63133|63142.5|63127.5|414
1629139200000|2021-08-16 18:40:00|63146.8|63131.8|63154.7|63139.7|63154.9|63139.9|63146.3|63130.1|447
1629139500000|2021-08-16 18:45:00|63154.5|63139.5|63150.6|63135.6|63157.1|63141.7|63150.1|63132|396
1629139800000|2021-08-16 18:50:00|63150.7|63135.7|63147.8|63132.8|63154|63138.2|63141.4|63124.1|498
1629140100000|2021-08-16 18:55:00|63147.7|63132.7|63158.8|63138.8|63162.1|63145|63146.7|63129.4|614
1629140400000|2021-08-16 19:00:00|63159.1|63139.1|63149.3|63134.3|63159.7|63139.8|63148.5|63131.2|549
1629140700000|2021-08-16 19:05:00|63149.1|63134.1|63147.9|63127.9|63152|63134.5|63145.4|63127.8|391
1629141000000|2021-08-16 19:10:00|63148.3|63128.3|63148.9|63133.9|63152.3|63134.6|63145.1|63127|390
1629141300000|2021-08-16 19:15:00|63148.8|63133.8|63148.9|63133.9|63152.6|63135.2|63146.7|63128.8|378
1629141600000|2021-08-16 19:20:00|63149.1|63134.1|63149.1|63134.1|63155.1|63137.6|63148.2|63131.2|417
1629141900000|2021-08-16 19:25:00|63149.2|63134.2|63148.7|63128.7|63153.6|63137.9|63148|63128.5|444
1629142200000|2021-08-16 19:30:00|63148.5|63128.5|63143.1|63128.1|63149.8|63132.3|63142.6|63127.3|373
1629142500000|2021-08-16 19:35:00|63143.4|63128.4|63147.3|63132.3|63149.6|63133|63141|63124.4|473
1629142800000|2021-08-16 19:40:00|63146.9|63131.9|63139.1|63124.1|63147.5|63132.5|63138.6|63121.9|470
1629143100000|2021-08-16 19:45:00|63138.8|63123.8|63142.2|63127.2|63146.6|63129.1|63137.4|63120.2|438
1629143400000|2021-08-16 19:50:00|63141.9|63126.9|63139.2|63124.2|63143.3|63128|63133.9|63118.9|438
1629143700000|2021-08-16 19:55:00|63138.9|63123.9|63140.9|63125.9|63147.8|63130.3|63138.4|63122.8|590
1629144000000|2021-08-16 20:00:00|63141.7|63126.7|63152.1|63132.1|63154.9|63135.2|63138.3|63121.6|390
1629144300000|2021-08-16 20:05:00|63152.2|63132.2|63153.8|63138.8|63157|63139.5|63148.9|63131.2|279
1629144600000|2021-08-16 20:10:00|63153.4|63138.4|63151.1|63131.1|63155.4|63139.4|63149.3|63131|198
1629144900000|2021-08-16 20:15:00|63151|63131|63146.8|63131.8|63151.9|63134.7|63143.6|63126.9|248
1629145200000|2021-08-16 20:20:00|63146.6|63131.6|63154.2|63134.2|63154.2|63134.2|63146.4|63128.7|218
1629145500000|2021-08-16 20:25:00|63154.4|63134.4|63151.9|63131.9|63155.1|63135.1|63150.8|63130.8|297
1629145800000|2021-08-16 20:30:00|63152.2|63132.2|63152.9|63132.9|63155|63135.4|63149.6|63131.2|421
1629146100000|2021-08-16 20:35:00|63152.6|63132.6|63157.5|63137.5|63158.5|63138.5|63151.9|63131.9|322
1629146400000|2021-08-16 20:40:00|63157.8|63137.8|63155.1|63135.1|63158.3|63138.3|63152.1|63132.1|374
1629146700000|2021-08-16 20:45:00|63155.2|63135.2|63156.5|63136.5|63156.7|63136.7|63150.6|63130.6|415
1629147000000|2021-08-16 20:50:00|63157|63137|63153.8|63133.8|63158.2|63138.2|63151.3|63131.3|408
1629147300000|2021-08-16 20:55:00|63153.5|63133.5|63153.9|63130.5|63158.9|63138.9|63152.7|63125|290
1629147600000|2021-08-16 21:00:00|63154.9|63126.6|63149.3|63110.8|63156.7|63129.7|63148.7|63110.2|41
1629147900000|2021-08-16 21:05:00|63152.2|63110.5|63171.4|63134.1|63176.6|63153.2|63143.9|63083|101
1629148200000|2021-08-16 21:10:00|63167.3|63122.6|63180.4|63123.5|63180.4|63136.4|63163.2|63110.6|70
1629148500000|2021-08-16 21:15:00|63180.2|63090.6|63174.2|63124.4|63188|63131.9|63163.2|63090.6|64
1629148800000|2021-08-16 21:20:00|63174.1|63123.4|63154.1|63123.2|63180.7|63132.1|63154.1|63110.7|103
1629149100000|2021-08-16 21:25:00|63170.7|63120.4|63163.3|63122.9|63171.7|63133.7|63154.1|63115.9|96
1629149400000|2021-08-16 21:30:00|63161.6|63127.4|63158.2|63134.8|63165.3|63136.8|63154.1|63118.3|139
1629149700000|2021-08-16 21:35:00|63158.8|63131.8|63159.7|63127.8|63167.2|63137.1|63154.1|63123.8|297
1629150000000|2021-08-16 21:40:00|63160.2|63129.2|63163|63121.2|63169|63136.3|63153.3|63095.9|432
1629150300000|2021-08-16 21:45:00|63162.3|63125.7|63159.1|63115.4|63166.8|63125.7|63148.5|63109.9|389
1629150600000|2021-08-16 21:50:00|63155.2|63119.7|63156.1|63116.7|63161.7|63126.8|63151.4|63116|201
1629150900000|2021-08-16 21:55:00|63160.5|63112.6|63154.8|63125.2|63164.4|63127.6|63150.3|63109|240
1629151200000|2021-08-16 22:00:00|63155.7|63126.2|63143.7|63123.7|63160.2|63129.2|63141.6|63117.7|335
1629151500000|2021-08-16 22:05:00|63143.6|63123.6|63146.3|63126.3|63147.6|63129.3|63143.6|63123.6|205
1629151800000|2021-08-16 22:10:00|63145.5|63125.5|63149|63129|63149.4|63129.4|63144.8|63124.8|191
1629152100000|2021-08-16 22:15:00|63148.9|63128.9|63148.4|63128.4|63150.3|63132.3|63145.6|63125.8|131
1629152400000|2021-08-16 22:20:00|63146.8|63126.8|63146.7|63126.7|63148.6|63131|63145.3|63125.3|135
1629152700000|2021-08-16 22:25:00|63147.9|63127.9|63147.3|63127.3|63148.7|63128.7|63144.6|63124.6|245
1629153000000|2021-08-16 22:30:00|63148.3|63128.3|63149.8|63129.8|63150.6|63133.1|63146.3|63126.3|179
1629153300000|2021-08-16 22:35:00|63149.9|63129.9|63151.7|63131.7|63152.7|63133|63147.4|63127.4|161
1629153600000|2021-08-16 22:40:00|63152|63132|63145.4|63125.4|63152.2|63134|63145|63125|211
1629153900000|2021-08-16 22:45:00|63146.1|63126.1|63144.2|63124.2|63146.4|63126.6|63141.6|63122.9|215
1629154200000|2021-08-16 22:50:00|63146|63126|63142.6|63122.6|63146|63126|63140.4|63120.5|145
1629154500000|2021-08-16 22:55:00|63143|63123|63140.2|63120.2|63146|63126.5|63139.5|63119.5|207
1629154800000|2021-08-16 23:00:00|63140.6|63120.6|63132.5|63112.5|63140.7|63120.7|63130.1|63110.9|338
1629155100000|2021-08-16 23:05:00|63132.4|63112.4|63135.9|63115.9|63136.5|63116.6|63131.3|63111.9|210
1629155400000|2021-08-16 23:10:00|63136.2|63116.2|63134.7|63114.7|63136.6|63119.5|63133.9|63113.9|143
1629155700000|2021-08-16 23:15:00|63134.5|63114.5|63139.2|63119.2|63139.8|63119.8|63134.5|63114.5|219
1629156000000|2021-08-16 23:20:00|63139.3|63119.3|63143.5|63123.5|63144.9|63126.9|63138.9|63118.9|245
1629156300000|2021-08-16 23:25:00|63143.3|63123.3|63141.2|63121.2|63144.5|63124.5|63140.6|63120.6|200
1629156600000|2021-08-16 23:30:00|63141.4|63121.4|63144|63124|63146.4|63126.4|63141.4|63121.4|275
1629156900000|2021-08-16 23:35:00|63143.9|63123.9|63149.1|63129.1|63150.3|63130.3|63143.9|63123.9|251
1629157200000|2021-08-16 23:40:00|63149|63129|63144.4|63124.4|63149.9|63129.9|63140.8|63120.8|247
1629157500000|2021-08-16 23:45:00|63144.2|63124.2|63144.3|63124.3|63145.3|63125.3|63143.1|63123.1|247
1629157800000|2021-08-16 23:50:00|63144.7|63124.7|63145|63125|63145.3|63125.3|63139.1|63119.1|267
1629158100000|2021-08-16 23:55:00|63144.8|63124.8|63147.5|63127.5|63148|63128|63142.7|63122.7|196
1629158400000|2021-08-17 00:00:00|63147.9|63127.9|63156.4|63136.4|63158.3|63139.1|63146.6|63126.6|465
1629158700000|2021-08-17 00:05:00|63156.5|63136.5|63158.2|63138.2|63164.4|63144.4|63155.1|63135.1|446
1629159000000|2021-08-17 00:10:00|63158.1|63138.1|63160.8|63140.8|63162.3|63142.3|63156.3|63136.5|436
1629159300000|2021-08-17 00:15:00|63160.3|63140.3|63153.3|63133.3|63165.5|63145.5|63152.5|63132.5|421
1629159600000|2021-08-17 00:20:00|63153.4|63133.4|63154.2|63134.2|63156.9|63139.4|63150.8|63132.3|291
1629159900000|2021-08-17 00:25:00|63154.3|63134.3|63153.8|63133.8|63159.9|63141.5|63153.1|63133.1|339
1629160200000|2021-08-17 00:30:00|63153.6|63133.6|63159.4|63139.4|63160.3|63143.2|63153.3|63133.3|369
1629160500000|2021-08-17 00:35:00|63159.3|63139.3|63159.7|63139.7|63163.4|63143.4|63155.9|63135.9|378
1629160800000|2021-08-17 00:40:00|63159.8|63139.8|63160.8|63140.8|63161.6|63143.8|63154.5|63135.5|391
1629161100000|2021-08-17 00:45:00|63161.1|63141.1|63165.6|63145.6|63165.7|63147.1|63159.9|63139.9|360
1629161400000|2021-08-17 00:50:00|63165.5|63145.5|63171.3|63151.3|63174.3|63154.7|63162.8|63143.9|456
1629161700000|2021-08-17 00:55:00|63173|63153|63167.3|63147.3|63176|63157.2|63166.7|63146.7|444
1629162000000|2021-08-17 01:00:00|63167.4|63147.4|63168.7|63148.7|63170.1|63150.4|63158.6|63138.6|536
1629162300000|2021-08-17 01:05:00|63169.3|63149.3|63159.8|63139.8|63170.8|63153.4|63159.1|63139.1|374
1629162600000|2021-08-17 01:10:00|63159.9|63139.9|63157|63137|63164.3|63144.3|63156.6|63136.6|362
1629162900000|2021-08-17 01:15:00|63156.9|63136.9|63154|63134|63157.8|63137.8|63152.3|63133.6|318
1629163200000|2021-08-17 01:20:00|63153.9|63133.9|63159.6|63139.6|63161.4|63141.4|63150|63130|432
1629163500000|2021-08-17 01:25:00|63159.7|63139.7|63159.5|63139.5|63160.4|63141.8|63153.8|63133.8|421
1629163800000|2021-08-17 01:30:00|63159.4|63139.4|63186.7|63166.7|63190|63170|63159.1|63139.1|727
1629164100000|2021-08-17 01:35:00|63186.6|63166.6|63169.7|63149.7|63186.9|63166.9|63167.6|63147.6|707
1629164400000|2021-08-17 01:40:00|63169.8|63149.8|63175|63155|63181.1|63163.7|63169.5|63149.5|615
1629164700000|2021-08-17 01:45:00|63175.3|63155.3|63172|63152|63178.9|63158.9|63167.7|63149.3|586
1629165000000|2021-08-17 01:50:00|63172.2|63152.2|63171.6|63151.6|63174.3|63154.3|63167.6|63148.4|532
1629165300000|2021-08-17 01:55:00|63171.8|63151.8|63168.4|63148.4|63171.8|63152.7|63163.9|63143.9|493
1629165600000|2021-08-17 02:00:00|63168.3|63148.3|63170.3|63150.3|63171.9|63151.9|63165.3|63146.9|427
1629165900000|2021-08-17 02:05:00|63170.4|63150.4|63168.3|63148.3|63172.3|63155.2|63161.6|63141.6|433
1629166200000|2021-08-17 02:10:00|63168.6|63148.6|63173.7|63158.7|63175.8|63159|63168.1|63148.1|425
1629166500000|2021-08-17 02:15:00|63173.6|63158.6|63175.3|63155.3|63176.4|63159.2|63172.4|63152.4|465
1629166800000|2021-08-17 02:20:00|63175.2|63155.2|63169.6|63149.6|63176.5|63157.7|63169.3|63149.3|421
1629167100000|2021-08-17 02:25:00|63169.8|63149.8|63166.8|63146.8|63170.4|63150.4|63164.2|63146.1|384
1629167400000|2021-08-17 02:30:00|63166.9|63146.9|63186.8|63166.8|63191.9|63171.9|63159.4|63141.4|561
1629167700000|2021-08-17 02:35:00|63187|63167|63166.4|63146.4|63188.7|63168.7|63165.3|63145.9|667
1629168000000|2021-08-17 02:40:00|63166.3|63146.3|63174.3|63154.3|63176|63157.7|63166.3|63146.3|482
1629168300000|2021-08-17 02:45:00|63174.1|63154.1|63169.6|63149.6|63176|63156|63164.7|63146.5|426
1629168600000|2021-08-17 02:50:00|63169.9|63149.9|63172.7|63152.7|63177.2|63158.4|63169.6|63149.6|514
1629168900000|2021-08-17 02:55:00|63172.8|63152.8|63175.4|63155.4|63177.2|63159.7|63171.8|63151.8|452
1629169200000|2021-08-17 03:00:00|63175.6|63155.6|63183.6|63163.6|63186.6|63167.8|63174.9|63154.9|592
1629169500000|2021-08-17 03:05:00|63183.7|63163.7|63188.2|63168.2|63188.5|63168.5|63177.5|63157.5|520
1629169800000|2021-08-17 03:10:00|63190|63170|63189.5|63169.5|63200.2|63180.2|63189|63169|538
1629170100000|2021-08-17 03:15:00|63190.4|63170.4|63186.8|63171.8|63194.6|63177.4|63186.6|63166.6|436
1629170400000|2021-08-17 03:20:00|63187.4|63172.4|63199.8|63179.8|63199.9|63180.7|63187.4|63167.7|501
1629170700000|2021-08-17 03:25:00|63199.7|63179.7|63199.2|63179.2|63206|63187.3|63194|63174|548
1629171000000|2021-08-17 03:30:00|63199.4|63179.4|63196.9|63181.9|63201.4|63183|63196.3|63177|349
1629171300000|2021-08-17 03:35:00|63199.8|63179.8|63188.7|63168.7|63200.5|63181.2|63188|63168|483
1629171600000|2021-08-17 03:40:00|63188.6|63168.6|63193.7|63173.7|63194.6|63174.6|63184.1|63165.6|450
1629171900000|2021-08-17 03:45:00|63193.1|63173.1|63191.4|63171.4|63193.5|63174.9|63188.8|63170.5|388
1629172200000|2021-08-17 03:50:00|63191.2|63171.2|63198.5|63178.5|63199.1|63179.1|63188.5|63170.4|464
1629172500000|2021-08-17 03:55:00|63198.3|63178.3|63196.7|63176.7|63198.5|63180.3|63191.7|63173.4|393
1629172800000|2021-08-17 04:00:00|63197.3|63177.3|63192.8|63172.8|63198.4|63180.7|63190.7|63170.7|395
1629173100000|2021-08-17 04:05:00|63192.7|63172.7|63188.5|63168.5|63194.1|63174.1|63185.5|63167.4|380
1629173400000|2021-08-17 04:10:00|63188.7|63168.7|63188.5|63168.5|63191.6|63174.5|63185.2|63165.2|347
1629173700000|2021-08-17 04:15:00|63188.3|63168.3|63191.5|63171.5|63192.9|63175.3|63185.1|63167.4|317
1629174000000|2021-08-17 04:20:00|63191.6|63171.6|63188.5|63168.5|63192.8|63175|63188|63168|361
1629174300000|2021-08-17 04:25:00|63188.6|63168.6|63192.6|63172.6|63196.4|63176.4|63188.3|63168.3|429
1629174600000|2021-08-17 04:30:00|63192.4|63172.4|63197.6|63177.6|63200.6|63180.6|63192.2|63172.2|392
1629174900000|2021-08-17 04:35:00|63197.9|63177.9|63199.2|63179.2|63202.9|63182.9|63194.2|63175.4|457
1629175200000|2021-08-17 04:40:00|63199.3|63179.3|63194.9|63174.9|63200.4|63181.8|63193.7|63173.7|406
1629175500000|2021-08-17 04:45:00|63194.3|63174.3|63188.7|63168.7|63195|63175|63188.5|63168.5|402
1629175800000|2021-08-17 04:50:00|63188.5|63168.5|63193.1|63173.1|63193.8|63175|63188.2|63168.2|415
1629176100000|2021-08-17 04:55:00|63193.6|63173.6|63195.7|63175.7|63197.1|63178.9|63191.2|63172.9|358
1629176400000|2021-08-17 05:00:00|63195.9|63175.9|63188.1|63168.1|63195.9|63175.9|63186.2|63167.7|465
1629176700000|2021-08-17 05:05:00|63188|63168|63192.3|63172.3|63193|63173|63185.9|63167|427
1629177000000|2021-08-17 05:10:00|63192|63172|63191.2|63171.2|63192.7|63174.1|63188.7|63169.8|441
1629177300000|2021-08-17 05:15:00|63191.3|63171.3|63192|63172|63195.2|63176.9|63187.8|63169.2|429
1629177600000|2021-08-17 05:20:00|63191.3|63171.3|63188.4|63168.4|63193.1|63175.5|63182.2|63165.8|416
1629177900000|2021-08-17 05:25:00|63188.5|63168.5|63182.7|63162.7|63189.5|63170.9|63177.9|63159.8|483
1629178200000|2021-08-17 05:30:00|63182.4|63162.4|63182.9|63162.9|63185.8|63166.5|63181.5|63162.3|424
1629178500000|2021-08-17 05:35:00|63183|63163|63170.7|63150.7|63184.8|63164.8|63170.3|63150.3|543
1629178800000|2021-08-17 05:40:00|63170.6|63150.6|63175.9|63155.9|63179.1|63161.6|63168.1|63149.8|430
1629179100000|2021-08-17 05:45:00|63176|63156|63178.5|63158.5|63184.3|63166.2|63174.7|63155.4|459
1629179400000|2021-08-17 05:50:00|63178.4|63158.4|63184.9|63164.9|63186.3|63169.1|63173.9|63155.2|484
1629179700000|2021-08-17 05:55:00|63185|63165|63188.4|63168.4|63190.6|63172.4|63183|63163.7|547
1629180000000|2021-08-17 06:00:00|63187.8|63167.8|63201.8|63181.8|63202.2|63184.4|63182.4|63162.4|725
1629180300000|2021-08-17 06:05:00|63201.3|63181.3|63200.9|63185.9|63210.8|63192.2|63196.9|63177.6|749
1629180600000|2021-08-17 06:10:00|63200.8|63185.8|63210.3|63195.3|63216.2|63198.9|63200.8|63183.3|776
1629180900000|2021-08-17 06:15:00|63212.7|63192.7|63212.2|63192.2|63214.1|63196.9|63204.5|63187.2|620
1629181200000|2021-08-17 06:20:00|63212.3|63192.3|63207.4|63187.4|63216.5|63199.1|63199.3|63182.1|812
1629181500000|2021-08-17 06:25:00|63207.3|63187.3|63220.4|63205.4|63225.9|63209|63205.2|63187.3|777
1629181800000|2021-08-17 06:30:00|63220.5|63205.5|63210.8|63195.8|63225.2|63210.2|63207.4|63192.4|750
1629182100000|2021-08-17 06:35:00|63211.1|63196.1|63221.7|63206.7|63224.8|63207.2|63204.4|63189.4|733
1629182400000|2021-08-17 06:40:00|63221.8|63206.8|63223.9|63208.9|63232.3|63217.3|63219.9|63202.2|736
1629182700000|2021-08-17 06:45:00|63223.6|63208.6|63208.6|63193.6|63226.7|63211.7|63203.4|63188.4|733
1629183000000|2021-08-17 06:50:00|63209.2|63194.2|63223.8|63208.8|63224.8|63209.8|63203.6|63187.7|745
1629183300000|2021-08-17 06:55:00|63224.5|63209.5|63236.8|63221.8|63241.9|63226.9|63219.7|63204.7|816
1629183600000|2021-08-17 07:00:00|63236.5|63221.5|63198.2|63183.2|63239.3|63224.3|63197.4|63182.4|966
1629183900000|2021-08-17 07:05:00|63198|63183|63194.9|63179.9|63205.5|63190.5|63186.9|63171.9|847
1629184200000|2021-08-17 07:10:00|63195|63180|63211.4|63196.4|63236.6|63221.6|63195|63180|876
1629184500000|2021-08-17 07:15:00|63211.6|63196.6|63204|63189|63225.8|63210.8|63202.8|63187.8|852
1629184800000|2021-08-17 07:20:00|63203.4|63188.4|63195.1|63180.1|63204.7|63189.7|63189.5|63174.5|793
1629185100000|2021-08-17 07:25:00|63194.9|63179.9|63181.8|63166.8|63202.6|63187.6|63178.2|63163.2|871
1629185400000|2021-08-17 07:30:00|63181.9|63166.9|63186|63171|63194.9|63179.9|63176.7|63161.7|840
1629185700000|2021-08-17 07:35:00|63186.1|63171.1|63195.8|63180.8|63196.2|63181.2|63175.4|63160.4|780
1629186000000|2021-08-17 07:40:00|63197.1|63182.1|63174.7|63159.7|63197.7|63182.7|63164.2|63149.2|732
1629186300000|2021-08-17 07:45:00|63175|63160|63186.1|63171.1|63190.3|63175.3|63174.7|63159.7|778
1629186600000|2021-08-17 07:50:00|63186.7|63171.7|63186.8|63171.8|63195.2|63180.2|63170.7|63155.7|758
1629186900000|2021-08-17 07:55:00|63187.9|63172.9|63176.3|63161.3|63193.5|63178.5|63170.6|63155.6|832
1629187200000|2021-08-17 08:00:00|63175.7|63160.7|63185.7|63170.7|63188.4|63173.4|63170.3|63155.3|848
1629187500000|2021-08-17 08:05:00|63186.5|63171.5|63151.8|63136.8|63186.5|63171.5|63149.2|63134.2|738
1629187800000|2021-08-17 08:10:00|63152.2|63137.2|63136.6|63121.6|63153.5|63138.5|63119.8|63104.7|798
1629188100000|2021-08-17 08:15:00|63137.2|63122.2|63142.2|63127.2|63142.7|63127.7|63125.9|63110.9|739
1629188400000|2021-08-17 08:20:00|63142.5|63127.5|63123.3|63108.3|63150.4|63135.4|63120.8|63105.8|795
1629188700000|2021-08-17 08:25:00|63121.6|63106.6|63115.1|63100.1|63125.4|63110.4|63111.5|63096.5|730
1629189000000|2021-08-17 08:30:00|63115.4|63100.4|63133.6|63118.6|63141.2|63126.2|63115.4|63100.4|667
1629189300000|2021-08-17 08:35:00|63133.7|63118.7|63134.3|63119.3|63144.9|63129.9|63128|63113|589
1629189600000|2021-08-17 08:40:00|63137.4|63122.4|63150.1|63135.1|63150.1|63135.1|63132.2|63117.2|616
1629189900000|2021-08-17 08:45:00|63150.4|63135.4|63161.2|63146.2|63169.6|63154.6|63148.3|63133.3|671
1629190200000|2021-08-17 08:50:00|63161.6|63146.6|63156.3|63141.3|63163.2|63148.2|63150|63135|679
1629190500000|2021-08-17 08:55:00|63156|63141|63151|63136|63160.3|63145.3|63147.6|63132.6|630
1629190800000|2021-08-17 09:00:00|63150|63135|63175.5|63160.5|63175.7|63160.7|63149.2|63132.7|652
1629191100000|2021-08-17 09:05:00|63175.4|63160.4|63173.4|63158.4|63184|63169|63167.4|63152.4|647
1629191400000|2021-08-17 09:10:00|63173.7|63158.7|63172.3|63157.3|63181|63166|63171.7|63156.7|582
1629191700000|2021-08-17 09:15:00|63172.2|63157.2|63192.2|63177.2|63197.6|63182.6|63171.4|63156.4|629
1629192000000|2021-08-17 09:20:00|63193.2|63178.2|63213.2|63198.2|63220.7|63205.7|63193.2|63178.2|671
1629192300000|2021-08-17 09:25:00|63213.1|63198.1|63201|63186|63213.6|63198.6|63192.3|63177.3|650
1629192600000|2021-08-17 09:30:00|63202.2|63187.2|63187|63172|63204.5|63189.5|63185.8|63170.8|661
1629192900000|2021-08-17 09:35:00|63187.2|63172.2|63163|63148|63193.9|63178.9|63162.4|63147.4|610
1629193200000|2021-08-17 09:40:00|63163.2|63148.2|63155.5|63140.5|63164|63149|63152.1|63137.1|501
1629193500000|2021-08-17 09:45:00|63155.4|63140.4|63155.9|63140.9|63161.4|63146.4|63152.4|63137.4|529
1629193800000|2021-08-17 09:50:00|63155.8|63140.8|63177.8|63162.8|63179.1|63164.1|63155.7|63140.7|586
1629194100000|2021-08-17 09:55:00|63177.9|63162.9|63180.8|63165.8|63183.6|63168.6|63169.6|63154.6|656
1629194400000|2021-08-17 10:00:00|63180.9|63165.9|63166.7|63151.7|63183.7|63168.7|63165.6|63150.6|713
1629194700000|2021-08-17 10:05:00|63166.6|63151.6|63177.1|63162.1|63177.4|63162.4|63159.9|63144.9|634
1629195000000|2021-08-17 10:10:00|63177.3|63162.3|63178.9|63163.9|63186.2|63170.9|63170.9|63155.9|518
1629195300000|2021-08-17 10:15:00|63178.7|63163.7|63199.3|63184.3|63199.9|63184.9|63178.7|63163.7|570
1629195600000|2021-08-17 10:20:00|63199|63184|63193.5|63178.5|63200.8|63185.8|63185.2|63170.2|611
1629195900000|2021-08-17 10:25:00|63193.8|63178.8|63207.7|63192.7|63209.2|63194.2|63192.9|63177.9|678
1629196200000|2021-08-17 10:30:00|63207.9|63192.9|63206.8|63191.8|63219.4|63204.4|63206.2|63191.2|652
1629196500000|2021-08-17 10:35:00|63206.7|63191.7|63204.6|63189.6|63213.1|63198.1|63196.4|63181.4|576
1629196800000|2021-08-17 10:40:00|63204.4|63189.4|63197.7|63182.7|63213|63198|63197.7|63182.7|599
1629197100000|2021-08-17 10:45:00|63198.8|63183.8|63193.9|63178.9|63202.9|63187.9|63193.8|63178.2|677
1629197400000|2021-08-17 10:50:00|63194.5|63179.5|63199.9|63184.9|63203.1|63188.1|63183.6|63168.6|579
1629197700000|2021-08-17 10:55:00|63200.2|63185.2|63207.3|63192.3|63208.6|63193.6|63198.9|63183.9|520
1629198000000|2021-08-17 11:00:00|63210.3|63195.3|63213.7|63198.7|63214.8|63199.8|63204.6|63189.6|589
1629198300000|2021-08-17 11:05:00|63213.6|63198.6|63210.3|63195.3|63215.4|63200.4|63208.8|63193.8|635
1629198600000|2021-08-17 11:10:00|63210.6|63195.6|63205.9|63190.9|63212|63197|63205|63190|571
1629198900000|2021-08-17 11:15:00|63205.7|63190.7|63201.7|63186.7|63212.4|63197.4|63195.1|63180.1|616
1629199200000|2021-08-17 11:20:00|63201.5|63186.5|63194.2|63179.2|63209.1|63194.1|63193.5|63178.5|663
1629199500000|2021-08-17 11:25:00|63194.1|63179.1|63193.8|63178.8|63202.4|63187.4|63190.9|63175.9|509
1629199800000|2021-08-17 11:30:00|63193.7|63178.7|63179.1|63164.1|63194|63179|63178.5|63163.5|688
1629200100000|2021-08-17 11:35:00|63179.6|63164.6|63194.3|63179.3|63194.3|63179.3|63176.8|63161.8|564
1629200400000|2021-08-17 11:40:00|63194.2|63179.2|63190.9|63175.9|63197.6|63182.6|63180.6|63165.6|634
1629200700000|2021-08-17 11:45:00|63190.8|63175.8|63213.7|63198.7|63214.9|63199.9|63188.9|63173.9|642
1629201000000|2021-08-17 11:50:00|63214|63199|63213.2|63198.2|63219.6|63204.6|63208.5|63193.5|602
1629201300000|2021-08-17 11:55:00|63213.1|63198.1|63229.3|63214.3|63235.3|63220.3|63210.1|63195.1|796
1629201600000|2021-08-17 12:00:00|63229|63214|63230.8|63215.8|63237|63222|63224.7|63209.7|720
1629201900000|2021-08-17 12:05:00|63230.9|63215.9|63210.5|63195.5|63233.5|63218.5|63209.9|63194.9|669
1629202200000|2021-08-17 12:10:00|63210.4|63195.4|63211.4|63196.4|63212.3|63197.3|63199.3|63184.3|642
1629202500000|2021-08-17 12:15:00|63210.9|63195.9|63209.9|63194.9|63213.1|63198.1|63198.2|63183.2|697
1629202800000|2021-08-17 12:20:00|63209.8|63194.8|63206.8|63191.8|63210.3|63195.3|63197.3|63182.3|702
1629203100000|2021-08-17 12:25:00|63206.7|63191.7|63226.4|63201.5|63228|63211.6|63206.3|63191.3|770
1629203400000|2021-08-17 12:30:00|63225.2|63202.8|63301.4|63281.4|63302|63285.6|63188.4|63168.9|1117
1629203700000|2021-08-17 12:35:00|63300.9|63280.9|63254.7|63239.7|63302.8|63284.9|63254|63236.2|958
1629204000000|2021-08-17 12:40:00|63255.3|63240.3|63267.5|63252.5|63268.8|63253.8|63244.9|63227.5|945
1629204300000|2021-08-17 12:45:00|63267.4|63252.4|63314.4|63299.4|63315.6|63300.6|63261.7|63246.7|995
1629204600000|2021-08-17 12:50:00|63315.1|63300.1|63332.9|63317.9|63338.7|63323.7|63312.2|63297.2|915
1629204900000|2021-08-17 12:55:00|63333.1|63318.1|63329.5|63314.5|63343.2|63328.2|63329.5|63314.5|909
1629205200000|2021-08-17 13:00:00|63328.8|63313.8|63331.1|63316.1|63347|63332|63324.6|63309.6|863
1629205500000|2021-08-17 13:05:00|63331|63316|63367.7|63352.7|63373.8|63356.4|63328.9|63313.9|896
1629205800000|2021-08-17 13:10:00|63367.9|63352.9|63364.9|63344.9|63372.6|63357.6|63349.7|63334.7|850
1629206100000|2021-08-17 13:15:00|63365.3|63345.3|63363.9|63348.9|63393.1|63378.1|63357.6|63342.6|933
1629206400000|2021-08-17 13:20:00|63364.1|63349.1|63370.3|63355.3|63378.9|63363.9|63358.3|63343.3|900
1629206700000|2021-08-17 13:25:00|63370.2|63355.2|63372.7|63357.7|63379|63364|63366.7|63351.7|795
1629207000000|2021-08-17 13:30:00|63373.5|63358.5|63375.1|63360.1|63395.3|63380.3|63363.7|63348.7|942
1629207300000|2021-08-17 13:35:00|63374.7|63359.7|63368.4|63353.4|63388.3|63373.3|63358.4|63343.4|960
1629207600000|2021-08-17 13:40:00|63370.5|63355.5|63366.7|63351.7|63379.7|63364.7|63351.1|63336.1|854
1629207900000|2021-08-17 13:45:00|63366.8|63351.8|63366.3|63351.3|63374.8|63359.8|63348.4|63333.4|830
1629208200000|2021-08-17 13:50:00|63367.9|63352.9|63361.8|63346.8|63371|63356|63357.3|63342.3|851
1629208500000|2021-08-17 13:55:00|63362.7|63347.7|63361.4|63346.4|63371|63356|63355.1|63340.1|884
1629208800000|2021-08-17 14:00:00|63361.5|63346.5|63371.1|63356.1|63375.8|63360.8|63357.6|63342.6|886
1629209100000|2021-08-17 14:05:00|63370.9|63355.9|63389.6|63374.6|63390.8|63375.8|63370.8|63355.8|901
1629209400000|2021-08-17 14:10:00|63389.8|63374.8|63408.8|63393.8|63415.6|63400.6|63387.2|63372.2|918
1629209700000|2021-08-17 14:15:00|63408.5|63393.5|63423|63408|63438.1|63423.1|63408.5|63393.5|869
1629210000000|2021-08-17 14:20:00|63425.2|63410.2|63412.2|63397.2|63426.2|63411.2|63408.5|63393.5|839
1629210300000|2021-08-17 14:25:00|63412|63397|63428.7|63413.7|63429.3|63414.3|63403.9|63388.9|789
1629210600000|2021-08-17 14:30:00|63428.8|63413.8|63456.9|63441.9|63462.2|63446.7|63426.1|63411.1|878
1629210900000|2021-08-17 14:35:00|63456.7|63441.7|63482.1|63467.1|63486.1|63471.1|63449.6|63434.6|884
1629211200000|2021-08-17 14:40:00|63480.5|63465.5|63466.2|63451.2|63490.9|63475.9|63455.5|63439.2|890
1629211500000|2021-08-17 14:45:00|63465.9|63450.9|63459.3|63444.3|63479.2|63461.5|63445.7|63430.7|857
1629211800000|2021-08-17 14:50:00|63459.9|63444.9|63482.3|63467.3|63484.8|63469.8|63451.8|63435.2|837
1629212100000|2021-08-17 14:55:00|63482.2|63467.2|63474|63459|63489.3|63474.3|63469.5|63454.5|950
1629212400000|2021-08-17 15:00:00|63475.1|63460.1|63477.7|63462.7|63494.3|63479.3|63467.9|63452.9|920
1629212700000|2021-08-17 15:05:00|63477.8|63462.8|63485.3|63470.3|63492.7|63477.7|63477.7|63462.7|734
1629213000000|2021-08-17 15:10:00|63485.9|63470.9|63494.9|63479.9|63503.2|63488.2|63482.3|63467.3|778
1629213300000|2021-08-17 15:15:00|63495.1|63480.1|63495.4|63480.4|63503.3|63488.3|63489.7|63474.7|791
1629213600000|2021-08-17 15:20:00|63495.5|63480.5|63488.5|63473.5|63500.7|63485.7|63471.9|63456.9|826
1629213900000|2021-08-17 15:25:00|63488.7|63473.7|63482.8|63467.8|63490.7|63475.7|63474.1|63459.1|814
1629214200000|2021-08-17 15:30:00|63483.6|63468.6|63489.9|63474.9|63497.2|63482.2|63478.4|63463.4|807
1629214500000|2021-08-17 15:35:00|63489.5|63474.5|63498|63483|63506.7|63491.7|63489.4|63474.4|815
1629214800000|2021-08-17 15:40:00|63497.9|63482.9|63500.1|63485.1|63506.7|63491.7|63492.1|63477.1|700
1629215100000|2021-08-17 15:45:00|63500.2|63485.2|63498.5|63483.5|63516.6|63499.8|63496.1|63481|745
1629215400000|2021-08-17 15:50:00|63498.7|63483.7|63497.8|63482.8|63505.6|63488.6|63493.3|63478.3|622
1629215700000|2021-08-17 15:55:00|63497.7|63482.7|63496.6|63481.6|63504.5|63487.2|63491.2|63476.2|602
1629216000000|2021-08-17 16:00:00|63496.3|63481.3|63480.8|63465.8|63501.7|63484.5|63476.4|63460.4|714
1629216300000|2021-08-17 16:05:00|63481.2|63466.2|63483.8|63468.8|63490.8|63473.6|63478.7|63463.7|644
1629216600000|2021-08-17 16:10:00|63483.9|63468.9|63472.8|63457.8|63487.2|63472.2|63468.8|63452.9|623
1629216900000|2021-08-17 16:15:00|63472.7|63457.7|63485|63470|63489.2|63474.2|63472.7|63456.2|696
1629217200000|2021-08-17 16:20:00|63485.3|63470.3|63478.3|63463.3|63485.6|63470.6|63475.9|63460.9|618
1629217500000|2021-08-17 16:25:00|63478.4|63463.4|63483.3|63468.3|63490.7|63475.7|63478.2|63462.9|555
1629217800000|2021-08-17 16:30:00|63483.4|63468.4|63481.4|63466.4|63488|63472.7|63478.3|63463.3|622
1629218100000|2021-08-17 16:35:00|63481.5|63466.5|63489.7|63474.7|63493.3|63475.6|63480.8|63465.8|576
1629218400000|2021-08-17 16:40:00|63491.1|63476.1|63498.8|63483.8|63499.3|63484.3|63488|63473|615
1629218700000|2021-08-17 16:45:00|63499|63484|63498.6|63483.6|63511.9|63496.9|63496.6|63481.6|712
1629219000000|2021-08-17 16:50:00|63498.8|63483.8|63503.8|63488.8|63511.1|63496.1|63497.8|63482.8|589
1629219300000|2021-08-17 16:55:00|63504.1|63489.1|63522.2|63507.2|63522.3|63507.3|63501.7|63484.8|713
1629219600000|2021-08-17 17:00:00|63522.1|63507.1|63496.6|63481.6|63522.8|63507.8|63495.9|63479.7|689
1629219900000|2021-08-17 17:05:00|63496.5|63481.5|63493.8|63478.8|63501.4|63484|63490.7|63475.6|734
1629220200000|2021-08-17 17:10:00|63493.9|63478.9|63481.1|63466.1|63498.7|63483.7|63478.9|63463.9|622
1629220500000|2021-08-17 17:15:00|63482.4|63467.4|63497.7|63482.7|63500.8|63485.8|63482.2|63467.2|598
1629220800000|2021-08-17 17:20:00|63497.5|63482.5|63486.2|63471.2|63497.9|63482.9|63472.6|63457.6|694
1629221100000|2021-08-17 17:25:00|63485.9|63470.9|63478.5|63463.5|63487.4|63472.4|63476.7|63461.7|658
1629221400000|2021-08-17 17:30:00|63478.3|63463.3|63477.8|63462.8|63481.3|63466.3|63469.8|63451.7|472
1629221700000|2021-08-17 17:35:00|63477.6|63462.6|63480.9|63465.9|63481.8|63466.8|63467.7|63452.7|563
1629222000000|2021-08-17 17:40:00|63481|63466|63481.3|63466.3|63484.5|63469.5|63477.9|63462.9|613
1629222300000|2021-08-17 17:45:00|63481.2|63466.2|63492.1|63477.1|63498.6|63483.4|63477.8|63462.8|556
1629222600000|2021-08-17 17:50:00|63492.8|63477.8|63490.7|63475.7|63494.2|63478.3|63483.7|63468.7|565
1629222900000|2021-08-17 17:55:00|63490.2|63475.2|63469.8|63454.8|63493.3|63477.5|63469.7|63452.3|641
1629223200000|2021-08-17 18:00:00|63470.3|63455.3|63473|63458|63479.2|63463.7|63461.5|63444.2|685
1629223500000|2021-08-17 18:05:00|63473.2|63458.2|63491.4|63476.4|63491.8|63476.8|63472.8|63457.8|466
1629223800000|2021-08-17 18:10:00|63491.5|63476.5|63475.5|63460.5|63491.5|63476.5|63475.1|63460.1|481
1629224100000|2021-08-17 18:15:00|63475.4|63460.4|63479.1|63464.1|63479.7|63464.7|63466.2|63451.2|569
1629224400000|2021-08-17 18:20:00|63479.3|63464.3|63494.7|63479.7|63498.8|63483.8|63477.4|63462.4|640
1629224700000|2021-08-17 18:25:00|63494.8|63479.8|63500.4|63485.4|63503.8|63488.8|63493.9|63478.9|498
1629225000000|2021-08-17 18:30:00|63500.7|63485.7|63500.4|63485.4|63506.8|63491.8|63499.9|63484.9|624
1629225300000|2021-08-17 18:35:00|63500.3|63485.3|63500.2|63485.2|63505.4|63490.4|63496.3|63481.3|587
1629225600000|2021-08-17 18:40:00|63500.3|63485.3|63503.3|63488.3|63509.8|63494.8|63499.3|63481.9|463
1629225900000|2021-08-17 18:45:00|63503.4|63488.4|63502.3|63487.3|63505.5|63490.5|63496.7|63481.7|541
1629226200000|2021-08-17 18:50:00|63502.5|63487.5|63507.6|63492.6|63508|63493|63498.9|63483.9|553
1629226500000|2021-08-17 18:55:00|63507.3|63492.3|63507.6|63492.6|63511.7|63496.7|63504.6|63489.6|664
1629226800000|2021-08-17 19:00:00|63507.7|63492.7|63506.4|63491.4|63516.5|63501.5|63503.4|63488.4|622
1629227100000|2021-08-17 19:05:00|63506.6|63491.6|63505.1|63490.1|63510|63495|63503.3|63488.3|499
1629227400000|2021-08-17 19:10:00|63504.8|63489.8|63507.1|63487.1|63508.3|63490.9|63498.9|63483.9|468
1629227700000|2021-08-17 19:15:00|63504.8|63489.8|63502.1|63487.1|63506|63491|63501.2|63486.2|540
1629228000000|2021-08-17 19:20:00|63502|63487|63511.1|63491.1|63511.3|63492.9|63502|63487|447
1629228300000|2021-08-17 19:25:00|63510.9|63490.9|63506.3|63486.3|63512|63493.7|63504.1|63485.7|402
1629228600000|2021-08-17 19:30:00|63506.7|63486.7|63513.9|63493.9|63518.1|63500.7|63503.5|63486.2|489
1629228900000|2021-08-17 19:35:00|63514.1|63494.1|63511.7|63496.7|63518.1|63500|63507.7|63491.1|526
1629229200000|2021-08-17 19:40:00|63511.8|63496.8|63514|63499|63520.3|63501.6|63509.4|63494.4|433
1629229500000|2021-08-17 19:45:00|63514.1|63499.1|63512.6|63497.6|63517.1|63499.6|63508.7|63491.9|472
1629229800000|2021-08-17 19:50:00|63512.4|63497.4|63505.6|63490.6|63512.5|63497.5|63501.5|63486.5|583
1629230100000|2021-08-17 19:55:00|63505.3|63490.3|63503.4|63488.4|63506.9|63491.9|63492.7|63477.7|621
1629230400000|2021-08-17 20:00:00|63503.7|63488.7|63505.7|63485.7|63506.4|63488.7|63494.7|63477.8|453
1629230700000|2021-08-17 20:05:00|63505.4|63485.4|63506.1|63486.1|63506.1|63488.9|63499.7|63481.6|315
1629231000000|2021-08-17 20:10:00|63506.3|63486.3|63498.8|63483.8|63506.3|63487.4|63498.6|63481.6|285
1629231300000|2021-08-17 20:15:00|63498.9|63483.9|63511.1|63491.1|63511.2|63493.1|63498.5|63482.9|218
1629231600000|2021-08-17 20:20:00|63510.9|63490.9|63501.6|63486.6|63511.2|63493.6|63501.5|63483.9|214
1629231900000|2021-08-17 20:25:00|63501.5|63486.5|63512.4|63497.4|63515.3|63497.4|63501|63484.1|242
1629232200000|2021-08-17 20:30:00|63514.8|63494.8|63518.1|63498.1|63519.5|63500.1|63512.2|63494.1|255
1629232500000|2021-08-17 20:35:00|63518.3|63498.3|63522.1|63502.1|63522.6|63504.6|63516.2|63497.3|246
1629232800000|2021-08-17 20:40:00|63522.3|63502.3|63521.1|63501.1|63524|63506.2|63518.3|63500.9|255
1629233100000|2021-08-17 20:45:00|63520.8|63500.8|63517.1|63497.1|63520.8|63500.8|63514.4|63494.4|325
1629233400000|2021-08-17 20:50:00|63517.2|63497.2|63516.6|63496.6|63522.1|63502.1|63514.6|63494.6|334
1629233700000|2021-08-17 20:55:00|63516.3|63496.3|63520.1|63500.1|63525.9|63505.9|63515.9|63496|550
1629234000000|2021-08-17 21:00:00|63516.1|63494.9|63520.2|63497.8|63520.2|63497.8|63516.1|63492.8|42
1629234300000|2021-08-17 21:05:00|63520.5|63497.5|63520.8|63490.4|63523.4|63499.2|63517.8|63473.4|68
1629234600000|2021-08-17 21:10:00|63530.9|63483|63524.6|63484.9|63532|63494.8|63512.6|63479.2|87
1629234900000|2021-08-17 21:15:00|63521.8|63482.4|63516.7|63496.7|63531.5|63497.2|63513.2|63480.3|78
1629235200000|2021-08-17 21:20:00|63515.9|63494.8|63510.7|63490.7|63525.5|63495.4|63510.5|63477.9|103
1629235500000|2021-08-17 21:25:00|63510.8|63490.8|63512.4|63492.4|63519.9|63492.4|63507.5|63475.8|131
1629235800000|2021-08-17 21:30:00|63512|63492|63510|63487|63514.1|63492|63500.3|63477.7|248
1629236100000|2021-08-17 21:35:00|63509.9|63487.2|63521|63489|63531.3|63493.5|63506.3|63482.4|218
1629236400000|2021-08-17 21:40:00|63520.9|63489.3|63511.9|63491.9|63523.8|63494.5|63511.9|63486.8|296
1629236700000|2021-08-17 21:45:00|63513.2|63493.2|63515.5|63491.9|63522.7|63493.5|63510.7|63487.4|336
1629237000000|2021-08-17 21:50:00|63517.6|63489.8|63511.1|63491.1|63519.1|63493.6|63510.3|63488.4|404
1629237300000|2021-08-17 21:55:00|63512.5|63492.5|63513.6|63487.1|63524.3|63497.4|63501.4|63480.8|326
1629237600000|2021-08-17 22:00:00|63512.5|63487.3|63517.4|63497.4|63521.3|63501.3|63509.5|63486.8|319
1629237900000|2021-08-17 22:05:00|63516.8|63496.8|63524.2|63504.2|63525.2|63505.2|63514.5|63494.5|313
1629238200000|2021-08-17 22:10:00|63524.3|63504.3|63536.6|63516.6|63541.9|63521.9|63520.5|63500.5|291
1629238500000|2021-08-17 22:15:00|63537.4|63517.4|63539.4|63519.4|63540.5|63520.5|63532.9|63514.9|146
1629238800000|2021-08-17 22:20:00|63539.3|63519.3|63555.7|63535.7|63559|63539|63538.7|63518.7|306
1629239100000|2021-08-17 22:25:00|63555.1|63535.1|63557.8|63537.8|63560.2|63540.3|63554|63534|300
1629239400000|2021-08-17 22:30:00|63558|63538|63542.2|63522.2|63558|63538|63534.6|63515.3|265
1629239700000|2021-08-17 22:35:00|63542.1|63522.1|63539.9|63519.9|63545.6|63525.6|63535.2|63516.1|210
1629240000000|2021-08-17 22:40:00|63539.6|63519.6|63535.4|63515.4|63540.8|63520.8|63530.9|63510.9|229
1629240300000|2021-08-17 22:45:00|63535|63515|63528|63508|63535|63515.6|63527.7|63507.7|201
1629240600000|2021-08-17 22:50:00|63528.1|63508.1|63530.2|63510.2|63530.9|63513.4|63524.7|63506.2|126
1629240900000|2021-08-17 22:55:00|63529.5|63509.5|63538.3|63518.3|63548.5|63528.5|63528.1|63509.5|254
1629241200000|2021-08-17 23:00:00|63536.7|63516.7|63538.6|63518.6|63541|63521|63530.6|63510.6|293
1629241500000|2021-08-17 23:05:00|63538.8|63518.8|63532.6|63512.6|63541|63521.5|63531|63512|254
1629241800000|2021-08-17 23:10:00|63532.7|63512.7|63532.4|63512.4|63534.3|63517.9|63529.8|63509.8|216
1629242100000|2021-08-17 23:15:00|63532.8|63512.8|63538.1|63518.1|63538.9|63518.9|63528.5|63508.5|251
1629242400000|2021-08-17 23:20:00|63535.4|63515.4|63529.5|63509.5|63536.6|63516.6|63528.3|63508.3|261
1629242700000|2021-08-17 23:25:00|63528.6|63508.6|63521.4|63501.4|63529.6|63509.6|63521|63501|273
1629243000000|2021-08-17 23:30:00|63521.5|63501.5|63523.4|63503.4|63529.2|63509.2|63520.2|63500.2|288
1629243300000|2021-08-17 23:35:00|63523.5|63503.5|63525|63505|63525.6|63505.6|63520|63500.6|177
1629243600000|2021-08-17 23:40:00|63525.1|63505.1|63520.1|63500.1|63526.2|63506.5|63518|63500|225
1629243900000|2021-08-17 23:45:00|63520|63500|63520.9|63500.9|63522|63502|63517.8|63497.8|198
1629244200000|2021-08-17 23:50:00|63521.1|63501.1|63521.7|63501.7|63524.2|63504.6|63518.3|63498.3|282
1629244500000|2021-08-17 23:55:00|63521.5|63501.5|63519.4|63499.4|63522|63502.4|63515.1|63496.5|342
1629244800000|2021-08-18 00:00:00|63519.5|63499.5|63518.1|63498.1|63528.1|63509.8|63514.5|63496.6|583
1629245100000|2021-08-18 00:05:00|63518.3|63498.3|63505.6|63485.6|63520.5|63502.4|63502.1|63484.5|482
1629245400000|2021-08-18 00:10:00|63505.4|63485.4|63503.3|63483.3|63512.1|63493.2|63500.9|63480.9|413
1629245700000|2021-08-18 00:15:00|63503.6|63483.6|63498.4|63478.4|63512.4|63492.4|63497.3|63477.3|416
1629246000000|2021-08-18 00:20:00|63498.7|63478.7|63504|63484|63504.7|63484.7|63495.9|63476.7|415
1629246300000|2021-08-18 00:25:00|63504.2|63484.2|63502|63482|63507.3|63487.3|63498|63480.1|350
1629246600000|2021-08-18 00:30:00|63502.5|63482.5|63509.7|63489.7|63512.5|63494.9|63502.2|63482.2|323
1629246900000|2021-08-18 00:35:00|63509.6|63489.6|63509.1|63489.1|63512.3|63494.9|63503.3|63485.4|285
1629247200000|2021-08-18 00:40:00|63509|63489|63515.5|63495.5|63517.2|63498.7|63506.9|63488.7|343
1629247500000|2021-08-18 00:45:00|63515.6|63495.6|63512|63492|63519.4|63501.5|63506.9|63489.3|362
1629247800000|2021-08-18 00:50:00|63511.8|63491.8|63518|63498|63518|63499.8|63506.7|63488.2|472
1629248100000|2021-08-18 00:55:00|63518.1|63498.1|63503.4|63483.4|63518.2|63498.3|63500.8|63481.6|379
1629248400000|2021-08-18 01:00:00|63503.5|63483.5|63497.9|63477.9|63510.8|63493|63497.7|63477.7|561
1629248700000|2021-08-18 01:05:00|63498|63478|63500.6|63480.6|63500.8|63482.9|63493|63474.2|393
1629249000000|2021-08-18 01:10:00|63500.3|63480.3|63498.6|63478.6|63501.5|63484|63495.3|63475.3|414
1629249300000|2021-08-18 01:15:00|63498.4|63478.4|63502.4|63482.4|63502.5|63483.5|63487.6|63470.4|523
1629249600000|2021-08-18 01:20:00|63502.2|63482.2|63496.3|63481.3|63504.3|63487.2|63491.9|63475|350
1629249900000|2021-08-18 01:25:00|63496.1|63481.1|63493.3|63473.3|63498.5|63481.4|63486.9|63469.6|446
1629250200000|2021-08-18 01:30:00|63493.1|63473.1|63493.6|63473.6|63498.3|63479.3|63484.8|63466.1|512
1629250500000|2021-08-18 01:35:00|63493.3|63473.3|63498.5|63478.5|63504.2|63486.1|63493.3|63473.3|404
1629250800000|2021-08-18 01:40:00|63498.6|63478.6|63498.8|63478.8|63506.3|63488.5|63495|63477.2|492
1629251100000|2021-08-18 01:45:00|63498.5|63478.5|63487.4|63467.4|63501.7|63483.9|63485.4|63465.7|454
1629251400000|2021-08-18 01:50:00|63487.6|63467.6|63478.8|63458.8|63490.1|63472.6|63476|63456|459
1629251700000|2021-08-18 01:55:00|63478.9|63458.9|63480.8|63460.8|63484.3|63465|63473.2|63453.2|489
1629252000000|2021-08-18 02:00:00|63480.9|63460.9|63503.2|63483.2|63514.8|63494.8|63480.9|63460.9|856
1629252300000|2021-08-18 02:05:00|63503.4|63483.4|63480.5|63460.5|63504.2|63486.3|63479.2|63460.5|687
1629252600000|2021-08-18 02:10:00|63479.2|63459.2|63478.8|63458.8|63484.6|63466.6|63473.7|63456.2|589
1629252900000|2021-08-18 02:15:00|63478.9|63458.9|63477.7|63462.7|63486.9|63469.3|63473.3|63453.4|569
1629253200000|2021-08-18 02:20:00|63477.6|63462.6|63474|63459|63483.4|63466.1|63471.5|63453.3|466
1629253500000|2021-08-18 02:25:00|63473.9|63458.9|63465.8|63445.8|63476.8|63459.2|63461.7|63444.1|467
1629253800000|2021-08-18 02:30:00|63465.9|63445.9|63466|63446|63469.5|63452.2|63460|63442.3|447
1629254100000|2021-08-18 02:35:00|63466.4|63446.4|63468.2|63448.2|63471.9|63453.7|63464.7|63445.7|392
1629254400000|2021-08-18 02:40:00|63468.3|63448.3|63469.5|63449.5|63469.9|63451.8|63462.5|63444.5|344
1629254700000|2021-08-18 02:45:00|63469.1|63449.1|63471.8|63451.8|63472.2|63453.8|63463.6|63445.4|416
1629255000000|2021-08-18 02:50:00|63472.1|63452.1|63465.7|63445.7|63474.6|63457.1|63462.8|63444.9|365
1629255300000|2021-08-18 02:55:00|63465.8|63445.8|63463.3|63443.3|63470|63452.9|63461.7|63443|457
1629255600000|2021-08-18 03:00:00|63463.7|63443.7|63462.7|63442.7|63465.8|63448.3|63458.2|63439.4|439
1629255900000|2021-08-18 03:05:00|63461.3|63441.3|63457.3|63437.3|63465.6|63448.3|63454.7|63436.7|357
1629256200000|2021-08-18 03:10:00|63457.2|63437.2|63459.5|63439.5|63459.5|63439.9|63445.2|63425.2|594
1629256500000|2021-08-18 03:15:00|63459.8|63439.8|63455.2|63440.2|63461.6|63441.7|63452.9|63434.4|372
1629256800000|2021-08-18 03:20:00|63455.1|63440.1|63471.8|63451.8|63474.1|63454.1|63452.2|63434.4|568
1629257100000|2021-08-18 03:25:00|63471.7|63451.7|63471|63451|63473.7|63455.9|63465.4|63446.9|433
1629257400000|2021-08-18 03:30:00|63470.9|63450.9|63468.2|63448.2|63475.4|63458.3|63467.5|63448.2|426
1629257700000|2021-08-18 03:35:00|63468.3|63448.3|63465.5|63445.5|63471.4|63451.9|63460.1|63442.7|383
1629258000000|2021-08-18 03:40:00|63465.6|63445.6|63457.9|63442.9|63465.6|63448.6|63451.6|63433.2|319
1629258300000|2021-08-18 03:45:00|63458.1|63443.1|63466.2|63446.2|63468.3|63451|63458|63440.4|374
1629258600000|2021-08-18 03:50:00|63466.1|63446.1|63463.5|63448.5|63466.7|63448.9|63462.9|63443|313
1629258900000|2021-08-18 03:55:00|63463.6|63448.6|63479.1|63459.1|63480.5|63462.7|63460.6|63442.3|387
1629259200000|2021-08-18 04:00:00|63479.5|63459.5|63478.1|63458.1|63479.6|63462|63473.7|63456.2|273
1629259500000|2021-08-18 04:05:00|63476.5|63461.5|63469|63454|63477.5|63461.8|63467.9|63450.2|306
1629259800000|2021-08-18 04:10:00|63469.1|63454.1|63484.5|63464.5|63484.5|63465.2|63467.7|63449.3|360
1629260100000|2021-08-18 04:15:00|63484.3|63464.3|63476.9|63456.9|63484.5|63465.3|63473.5|63456|372
1629260400000|2021-08-18 04:20:00|63476.8|63456.8|63478.8|63458.8|63481.5|63463.3|63470|63452.2|318
1629260700000|2021-08-18 04:25:00|63478.9|63458.9|63473.5|63453.5|63481.9|63464.1|63470.7|63453.2|421
1629261000000|2021-08-18 04:30:00|63473.3|63453.3|63473.9|63453.9|63477|63458.4|63467.8|63450.2|404
1629261300000|2021-08-18 04:35:00|63474.1|63454.1|63480.3|63460.3|63481.9|63464.6|63472.3|63454|357
1629261600000|2021-08-18 04:40:00|63480.4|63460.4|63482.8|63467.8|63485.8|63468.1|63475.7|63458.5|324
1629261900000|2021-08-18 04:45:00|63482.7|63467.7|63480|63465|63485.6|63468.3|63479|63461.9|269
1629262200000|2021-08-18 04:50:00|63479.9|63464.9|63482.9|63467.9|63488.5|63471.1|63479.6|63461.8|362
1629262500000|2021-08-18 04:55:00|63482.4|63467.4|63471.6|63451.6|63485.7|63468.7|63464.9|63448|565
1629262800000|2021-08-18 05:00:00|63471.5|63451.5|63485.5|63465.5|63486.6|63467.5|63471|63451.5|486
1629263100000|2021-08-18 05:05:00|63483.1|63468.1|63483.8|63463.8|63491.6|63471.6|63478.5|63460.7|371
1629263400000|2021-08-18 05:10:00|63484.3|63464.3|63485.8|63465.8|63490.7|63473.8|63481.6|63463.8|310
1629263700000|2021-08-18 05:15:00|63486.3|63466.3|63491.2|63471.2|63491.8|63474.4|63483.4|63465.5|310
1629264000000|2021-08-18 05:20:00|63491.3|63471.3|63489.1|63469.1|63493.1|63475.5|63486.2|63468.6|361
1629264300000|2021-08-18 05:25:00|63489|63469|63491.8|63471.8|63492.1|63474.6|63486.3|63468.8|276
1629264600000|2021-08-18 05:30:00|63491.7|63471.7|63491.3|63471.3|63501.1|63482.5|63487|63468.7|414
1629264900000|2021-08-18 05:35:00|63491.2|63471.2|63479.6|63459.6|63491.7|63472.6|63474.3|63457.3|328
1629265200000|2021-08-18 05:40:00|63479.5|63459.5|63476.6|63461.6|63483.8|63466.8|63472.4|63454.4|520
1629265500000|2021-08-18 05:45:00|63479.7|63459.7|63485.1|63465.1|63486.8|63469.2|63477.2|63459.7|344
1629265800000|2021-08-18 05:50:00|63485.2|63465.2|63493|63478|63496.2|63478.6|63484.7|63464.9|410
1629266100000|2021-08-18 05:55:00|63492.9|63477.9|63488|63468|63500.9|63483|63487.6|63467.7|630
1629266400000|2021-08-18 06:00:00|63487.8|63467.8|63492.2|63477.2|63495|63477.9|63478.3|63461|761
1629266700000|2021-08-18 06:05:00|63492|63477|63495.3|63475.3|63498.1|63480.5|63485.2|63467.2|646
1629267000000|2021-08-18 06:10:00|63492.5|63477.5|63495.3|63480.3|63497.9|63481.8|63477.6|63461.1|579
1629267300000|2021-08-18 06:15:00|63495.5|63480.5|63482.3|63467.3|63498|63483|63481.5|63465.3|513
1629267600000|2021-08-18 06:20:00|63482.4|63467.4|63476.3|63461.3|63484.6|63468.3|63473.8|63455.9|500
1629267900000|2021-08-18 06:25:00|63476.7|63461.7|63465.1|63450.1|63479.7|63464.7|63463.3|63448.3|570
1629268200000|2021-08-18 06:30:00|63464.9|63449.9|63457.8|63442.8|63470.7|63455.7|63456.1|63441.1|551
1629268500000|2021-08-18 06:35:00|63457.5|63442.5|63466.3|63451.3|63468.4|63453.4|63452.1|63437.1|564
1629268800000|2021-08-18 06:40:00|63466.4|63451.4|63453.1|63438.1|63467.9|63452.9|63452.8|63437.1|501
1629269100000|2021-08-18 06:45:00|63452.9|63437.9|63448.3|63433.3|63459.5|63442.6|63447.5|63432.5|583
1629269400000|2021-08-18 06:50:00|63448.1|63433.1|63442.7|63427.7|63453.2|63438.2|63440.5|63425.5|609
1629269700000|2021-08-18 06:55:00|63444.1|63429.1|63475|63460|63475.5|63460.5|63444.1|63429.1|657
1629270000000|2021-08-18 07:00:00|63475.2|63460.2|63467.1|63452.1|63479.5|63464.5|63459.4|63444.4|727
1629270300000|2021-08-18 07:05:00|63467.4|63452.4|63464.8|63449.8|63473.5|63458.5|63461.6|63446.6|541
1629270600000|2021-08-18 07:10:00|63464.5|63449.5|63440.5|63425.5|63464.8|63449.8|63435.6|63420.6|622
1629270900000|2021-08-18 07:15:00|63440.7|63425.7|63429.7|63414.7|63451.8|63436.8|63427.2|63412.2|696
1629271200000|2021-08-18 07:20:00|63429.6|63414.6|63424.5|63409.5|63432|63417|63418.4|63403.4|625
1629271500000|2021-08-18 07:25:00|63424.4|63409.4|63414.1|63399.1|63430.8|63415.8|63407.3|63392.3|664
1629271800000|2021-08-18 07:30:00|63413.8|63398.8|63416.1|63401.1|63422|63407|63412.6|63397.3|642
1629272100000|2021-08-18 07:35:00|63416.2|63401.2|63414.5|63399.5|63426.1|63411.1|63411.2|63396.2|625
1629272400000|2021-08-18 07:40:00|63414.4|63399.4|63418.8|63403.8|63423.1|63408.1|63412.6|63397.6|590
1629272700000|2021-08-18 07:45:00|63418.7|63403.7|63427.8|63412.8|63430.5|63415.5|63417.5|63402.5|562
1629273000000|2021-08-18 07:50:00|63427.7|63412.7|63433.1|63418.1|63436.5|63421.5|63421.3|63406.3|641
1629273300000|2021-08-18 07:55:00|63433.2|63418.2|63438.6|63423.6|63448.9|63433.9|63433.2|63418.2|670
1629273600000|2021-08-18 08:00:00|63438.7|63423.7|63451.5|63436.5|63460.9|63445.9|63434.4|63419.4|710
1629273900000|2021-08-18 08:05:00|63450.2|63435.2|63447.3|63432.3|63459.5|63444.5|63440.8|63425.8|814
1629274200000|2021-08-18 08:10:00|63447|63432|63449.9|63434.9|63453.4|63438.4|63438.6|63423.6|615
1629274500000|2021-08-18 08:15:00|63449.8|63434.8|63454.2|63439.2|63458.8|63443.8|63448.7|63433.7|584
1629274800000|2021-08-18 08:20:00|63453.7|63438.7|63435.2|63420.2|63454.8|63439.8|63427|63412|650
1629275100000|2021-08-18 08:25:00|63435|63420|63450.4|63435.4|63452.9|63435.9|63435|63420|596
1629275400000|2021-08-18 08:30:00|63450.5|63435.5|63457.8|63442.8|63468.8|63453.8|63450.1|63435.1|548
1629275700000|2021-08-18 08:35:00|63458|63443|63468.3|63453.3|63470.8|63455.8|63450.3|63435.3|507
1629276000000|2021-08-18 08:40:00|63468.2|63453.2|63459.5|63444.5|63471.5|63456.5|63457.9|63442.9|668
1629276300000|2021-08-18 08:45:00|63459.3|63444.3|63459.4|63444.4|63465.9|63450.9|63456.7|63441.6|712
1629276600000|2021-08-18 08:50:00|63457.5|63442.5|63451.1|63436.1|63465.8|63449|63450.4|63435.4|613
1629276900000|2021-08-18 08:55:00|63451|63436|63458.3|63443.3|63461|63446|63445.9|63430.9|648
1629277200000|2021-08-18 09:00:00|63459.5|63439.5|63463.1|63448.1|63471.3|63456.3|63456.6|63439.5|645
1629277500000|2021-08-18 09:05:00|63463|63448|63470.1|63455.1|63479.1|63464.1|63462.3|63447.3|627
1629277800000|2021-08-18 09:10:00|63470.4|63455.4|63465|63450|63476.2|63461.2|63464.7|63449.7|573
1629278100000|2021-08-18 09:15:00|63465.1|63450.1|63464.7|63449.7|63473.2|63457.4|63461.9|63446.6|576
1629278400000|2021-08-18 09:20:00|63464.8|63449.8|63473.4|63458.4|63473.7|63458.7|63461.9|63446.9|534
1629278700000|2021-08-18 09:25:00|63473.1|63458.1|63457.1|63442.1|63473.1|63458.1|63454.9|63439.9|462
1629279000000|2021-08-18 09:30:00|63457.3|63442.3|63451|63436|63465.8|63450.8|63449.9|63434.9|479
1629279300000|2021-08-18 09:35:00|63450.9|63435.9|63442.7|63427.7|63454.8|63439.8|63441.8|63426.8|477
1629279600000|2021-08-18 09:40:00|63442.6|63427.6|63440|63425|63450.4|63435.4|63437.1|63422.1|447
1629279900000|2021-08-18 09:45:00|63439.7|63424.7|63443.6|63428.6|63449.2|63434.2|63434.9|63419.9|514
1629280200000|2021-08-18 09:50:00|63443.5|63428.5|63452.2|63437.2|63454.7|63439.7|63437.5|63419.1|614
1629280500000|2021-08-18 09:55:00|63453.1|63438.1|63482.1|63467.1|63482.8|63467.8|63452.7|63437.7|694
1629280800000|2021-08-18 10:00:00|63482.2|63467.2|63484.2|63469.2|63485.2|63470.2|63476.6|63461.6|636
1629281100000|2021-08-18 10:05:00|63484.3|63469.3|63490.2|63475.2|63496.8|63481.8|63481.3|63466.3|593
1629281400000|2021-08-18 10:10:00|63490.3|63475.3|63482.3|63467.3|63493.4|63478.4|63481.9|63466.8|457
1629281700000|2021-08-18 10:15:00|63482.1|63467.1|63490.6|63475.6|63495.9|63480.9|63482.1|63467.1|462
1629282000000|2021-08-18 10:20:00|63490.5|63475.5|63490|63475|63497.8|63482.8|63489.6|63474.6|483
1629282300000|2021-08-18 10:25:00|63490.1|63475.1|63471.2|63456.2|63493.9|63475.9|63466.2|63450.7|618
1629282600000|2021-08-18 10:30:00|63471.5|63456.5|63476.4|63461.4|63489.7|63474.7|63470.4|63455.4|602
1629282900000|2021-08-18 10:35:00|63476|63461|63467.9|63452.9|63476.9|63461.9|63466.1|63450.5|477
1629283200000|2021-08-18 10:40:00|63467.7|63452.7|63482.2|63467.2|63483.1|63468.1|63467.5|63452.5|494
1629283500000|2021-08-18 10:45:00|63482.4|63467.4|63477.9|63462.9|63485.5|63468|63470.1|63452.6|555
1629283800000|2021-08-18 10:50:00|63478|63463|63487.7|63472.7|63488.9|63473.9|63476.6|63461.6|622
1629284100000|2021-08-18 10:55:00|63488.6|63473.6|63502.4|63487.4|63503.8|63487.6|63484.1|63469.1|628
1629284400000|2021-08-18 11:00:00|63503.2|63488.2|63495.7|63480.7|63523.9|63508.9|63495|63480|657
1629284700000|2021-08-18 11:05:00|63495.5|63480.5|63511.6|63496.6|63513.9|63498.9|63495.2|63480.2|601
1629285000000|2021-08-18 11:10:00|63511.5|63496.5|63505.8|63490.8|63519.3|63504.3|63503.9|63487.4|615
1629285300000|2021-08-18 11:15:00|63505.4|63490.4|63515.9|63500.9|63519.7|63504.7|63505.4|63490.4|525
1629285600000|2021-08-18 11:20:00|63515.8|63500.8|63534.7|63519.7|63536.3|63521.3|63507.3|63491.9|626
1629285900000|2021-08-18 11:25:00|63534.5|63519.5|63514.3|63499.3|63538.6|63521.9|63513.6|63498.6|645
1629286200000|2021-08-18 11:30:00|63514.5|63499.5|63521|63506|63521.3|63506.3|63508.3|63493.3|533
1629286500000|2021-08-18 11:35:00|63520.9|63505.9|63508.4|63493.4|63525.7|63510.7|63508.3|63493.3|519
1629286800000|2021-08-18 11:40:00|63508.3|63493.3|63505.8|63490.8|63512.1|63497.1|63498.8|63483.8|559
1629287100000|2021-08-18 11:45:00|63505.7|63490.7|63494.9|63479.9|63511.8|63496.8|63488.7|63473.7|616
1629287400000|2021-08-18 11:50:00|63495.1|63480.1|63475.8|63460.8|63497.8|63482.8|63474.6|63459.6|588
1629287700000|2021-08-18 11:55:00|63475.2|63460.2|63450.5|63435.5|63475.2|63460.2|63443.1|63428.1|832
1629288000000|2021-08-18 12:00:00|63450.1|63435.1|63459.4|63444.4|63465|63450|63449.7|63434.7|720
1629288300000|2021-08-18 12:05:00|63459.5|63444.5|63455.4|63440.4|63459.6|63444.6|63439.9|63424.9|679
1629288600000|2021-08-18 12:10:00|63454.7|63439.7|63448|63433|63455.9|63440.9|63440.9|63425.9|707
1629288900000|2021-08-18 12:15:00|63447.9|63432.9|63444.3|63429.3|63455.4|63440.4|63432.6|63417.6|668
1629289200000|2021-08-18 12:20:00|63444.7|63429.7|63434.4|63419.4|63446|63431|63428.1|63413.1|771
1629289500000|2021-08-18 12:25:00|63435.1|63420.1|63436|63421|63450.7|63435.7|63427|63412|692
1629289800000|2021-08-18 12:30:00|63435.8|63420.8|63452.8|63437.8|63453.5|63438.5|63430.8|63415.8|768
1629290100000|2021-08-18 12:35:00|63453.1|63438.1|63449.8|63434.8|63455.5|63438.1|63444|63429|747
1629290400000|2021-08-18 12:40:00|63449.5|63434.5|63456.8|63441.8|63462.3|63447.3|63443.6|63428.6|723
1629290700000|2021-08-18 12:45:00|63457.4|63442.4|63481.7|63466.7|63482|63467|63448.2|63433.2|703
1629291000000|2021-08-18 12:50:00|63482.2|63467.2|63484.2|63469.2|63493.4|63478.4|63479.5|63464.5|768
1629291300000|2021-08-18 12:55:00|63483.4|63468.4|63473.7|63458.7|63484.5|63469.5|63457.3|63442.3|759
1629291600000|2021-08-18 13:00:00|63471.9|63456.9|63458.9|63443.9|63474.7|63459.7|63454.5|63439.5|794
1629291900000|2021-08-18 13:05:00|63459.2|63444.2|63468.3|63453.3|63476.5|63461.5|63458.6|63443.6|656
1629292200000|2021-08-18 13:10:00|63468.2|63453.2|63492.3|63477.3|63507|63492|63468.2|63453.2|764
1629292500000|2021-08-18 13:15:00|63492.4|63477.4|63490.3|63475.3|63498.3|63483.3|63481|63466|719
1629292800000|2021-08-18 13:20:00|63490.2|63475.2|63488.8|63473.8|63500.8|63485.8|63481.7|63466.7|672
1629293100000|2021-08-18 13:25:00|63489.2|63474.2|63503.3|63488.3|63508.9|63493.9|63489.1|63474.1|756
1629293400000|2021-08-18 13:30:00|63503.5|63488.5|63504.1|63489.1|63517.7|63501.2|63495.5|63480.5|952
1629293700000|2021-08-18 13:35:00|63504.3|63489.3|63508.2|63493.2|63517.1|63502.1|63496.5|63478.7|916
1629294000000|2021-08-18 13:40:00|63508.3|63493.3|63508.1|63493.1|63522.5|63507.5|63505.2|63490.2|803
1629294300000|2021-08-18 13:45:00|63508.9|63493.9|63505|63490|63509.7|63494.7|63496.6|63481.6|802
1629294600000|2021-08-18 13:50:00|63505.5|63490.5|63484|63469|63506.2|63491.2|63479.7|63464.7|786
1629294900000|2021-08-18 13:55:00|63484.4|63469.4|63469.2|63454.2|63484.4|63469.4|63465.5|63449.4|826
1629295200000|2021-08-18 14:00:00|63469.6|63454.6|63479.2|63464.2|63483.2|63466.8|63465.1|63447.7|896
1629295500000|2021-08-18 14:05:00|63475.5|63460.5|63488.5|63473.5|63492.8|63477.8|63468.8|63453.8|765
1629295800000|2021-08-18 14:10:00|63488.6|63473.6|63483|63468|63502.9|63486.2|63479.7|63464.7|845
1629296100000|2021-08-18 14:15:00|63483.1|63468.1|63484.5|63469.5|63501.4|63484.3|63477.1|63462.1|773
1629296400000|2021-08-18 14:20:00|63484.4|63469.4|63485.8|63470.8|63488.7|63473.7|63476.2|63461.2|732
1629296700000|2021-08-18 14:25:00|63485.9|63470.9|63514.4|63499.4|63528.1|63513.1|63481.3|63466.3|823
1629297000000|2021-08-18 14:30:00|63513.2|63498.2|63514.1|63499.1|63527.5|63512.5|63508.2|63493.2|806
1629297300000|2021-08-18 14:35:00|63514|63499|63516.6|63501.6|63522.9|63507.9|63501.8|63486.8|761
1629297600000|2021-08-18 14:40:00|63516.7|63501.7|63517.1|63502.1|63534.4|63519.4|63513.7|63498.7|793
1629297900000|2021-08-18 14:45:00|63517.4|63502.4|63511.5|63496.5|63527.1|63512.1|63499.8|63484.8|807
1629298200000|2021-08-18 14:50:00|63510.4|63495.4|63521.3|63506.3|63523|63508|63504.2|63489.2|812
1629298500000|2021-08-18 14:55:00|63521.7|63506.7|63507.3|63492.3|63525.5|63510.5|63501.8|63486.8|900
1629298800000|2021-08-18 15:00:00|63508.5|63493.5|63516|63501|63525.6|63510.6|63505.4|63490.4|799
1629299100000|2021-08-18 15:05:00|63515.8|63500.8|63516.3|63501.3|63526.2|63511.2|63512.9|63497.9|746
1629299400000|2021-08-18 15:10:00|63516.4|63501.4|63526.7|63511.7|63535.1|63520.1|63514.6|63499.6|779
1629299700000|2021-08-18 15:15:00|63526.9|63511.9|63535.1|63520.1|63550.4|63535.4|63526.9|63511.9|791
1629300000000|2021-08-18 15:20:00|63538.8|63523.8|63548|63533|63552|63537|63533|63518|714
1629300300000|2021-08-18 15:25:00|63548.1|63533.1|63555.3|63540.3|63605.2|63585.2|63543.9|63528.9|880
1629300600000|2021-08-18 15:30:00|63555.7|63540.7|63564.3|63549.3|63570.6|63555.6|63548.1|63533.1|789
1629300900000|2021-08-18 15:35:00|63564.8|63549.8|63561.2|63546.2|63566.9|63551.9|63550.6|63535.4|752
1629301200000|2021-08-18 15:40:00|63561.7|63546.7|63571.1|63556.1|63579.9|63564.9|63556|63540.1|670
1629301500000|2021-08-18 15:45:00|63571.2|63556.2|63549.1|63534.1|63573.9|63558.9|63545.6|63530.6|749
1629301800000|2021-08-18 15:50:00|63548.9|63533.9|63543.4|63528.4|63552|63536.6|63541.3|63526.3|688
1629302100000|2021-08-18 15:55:00|63543.6|63528.6|63562|63547|63564.5|63549.5|63537.8|63522.8|679
1629302400000|2021-08-18 16:00:00|63561.6|63546.6|63567.1|63547.1|63568.7|63553.7|63552.3|63536.7|687
1629302700000|2021-08-18 16:05:00|63566.8|63546.8|63564.5|63549.5|63569.9|63552.6|63554.3|63537.2|569
1629303000000|2021-08-18 16:10:00|63565.7|63550.7|63578.3|63563.3|63578.5|63563.5|63559.7|63544.7|690
1629303300000|2021-08-18 16:15:00|63578.4|63563.4|63583.9|63568.9|63590|63575|63576.6|63561.6|642
1629303600000|2021-08-18 16:20:00|63585|63570|63591.7|63571.7|63598.2|63581|63583.9|63568.9|725
1629303900000|2021-08-18 16:25:00|63591.5|63571.5|63587.9|63567.9|63601.7|63584.9|63585.1|63566.9|750
1629304200000|2021-08-18 16:30:00|63587.8|63567.8|63574.6|63559.6|63590.3|63572.9|63570.9|63553.7|678
1629304500000|2021-08-18 16:35:00|63574.8|63559.8|63576.9|63561.9|63586.1|63571.1|63574.7|63557.5|626
1629304800000|2021-08-18 16:40:00|63577|63562|63570.8|63550.8|63578.1|63562.3|63566.9|63550.6|471
1629305100000|2021-08-18 16:45:00|63571.1|63551.1|63567.7|63552.7|63577.7|63560.3|63562.8|63545.6|531
1629305400000|2021-08-18 16:50:00|63568|63553|63573.5|63558.5|63575.5|63560.5|63567.8|63552.8|522
1629305700000|2021-08-18 16:55:00|63572.5|63557.5|63574.2|63559.2|63583.6|63568.6|63570.5|63554.2|566
1629306000000|2021-08-18 17:00:00|63574|63559|63555.3|63540.3|63581.6|63566.6|63554.3|63536.9|678
1629306300000|2021-08-18 17:05:00|63554.6|63539.6|63555.2|63540.2|63560.6|63545.1|63549.9|63534.9|608
1629306600000|2021-08-18 17:10:00|63555.7|63540.7|63558.1|63543.1|63563|63548|63552.2|63537.2|580
1629306900000|2021-08-18 17:15:00|63558.2|63543.2|63553.8|63538.8|63558.7|63543.7|63549.8|63534.4|564
1629307200000|2021-08-18 17:20:00|63554.3|63539.3|63565.3|63550.3|63565.5|63550.5|63550|63534.2|624
1629307500000|2021-08-18 17:25:00|63565.1|63550.1|63561.1|63546.1|63566.8|63550.8|63560.7|63544.2|575
1629307800000|2021-08-18 17:30:00|63561.4|63546.4|63564.5|63549.5|63573.7|63556|63561|63544.8|517
1629308100000|2021-08-18 17:35:00|63564.2|63549.2|63572.9|63557.9|63578|63563|63563.8|63548.8|475
1629308400000|2021-08-18 17:40:00|63573.1|63558.1|63574.5|63554.5|63576.8|63558.9|63569.7|63553.2|382
1629308700000|2021-08-18 17:45:00|63571.9|63556.9|63569.2|63554.2|63583.8|63566.5|63568.8|63553.8|582
1629309000000|2021-08-18 17:50:00|63569.3|63554.3|63574.1|63559.1|63574.7|63559.7|63567.6|63552.6|463
1629309300000|2021-08-18 17:55:00|63574.3|63559.3|63568.1|63552.3|63580.6|63561.9|63565.9|63545.8|604
1629309600000|2021-08-18 18:00:00|63573|63553|63387.9|63367.9|63576.9|63557.2|63341.9|63321.9|1068
1629309900000|2021-08-18 18:05:00|63389.1|63369.1|63447.8|63427.8|63481.1|63461.1|63374.9|63354.9|1136
1629310200000|2021-08-18 18:10:00|63444.9|63424.9|63473.3|63453.3|63511.1|63491.1|63432.4|63412.4|1108
1629310500000|2021-08-18 18:15:00|63475.1|63455.1|63490.5|63475.5|63515.1|63497.7|63468.8|63448.8|1022
1629310800000|2021-08-18 18:20:00|63492.8|63477.8|63482.6|63467.6|63510|63494|63473|63458|939
1629311100000|2021-08-18 18:25:00|63482.7|63467.7|63450.1|63435.1|63483.6|63468.6|63443.3|63428.3|957
1629311400000|2021-08-18 18:30:00|63450.7|63435.7|63442.4|63427.4|63454.2|63438.9|63430.8|63415.8|936
1629311700000|2021-08-18 18:35:00|63443.3|63428.3|63461.8|63446.8|63467.5|63452.5|63441.5|63426.5|876
1629312000000|2021-08-18 18:40:00|63461.4|63446.4|63480.1|63465.1|63488.8|63473.8|63457.9|63442.9|806
1629312300000|2021-08-18 18:45:00|63480.3|63465.3|63495.1|63480.1|63508.1|63493.1|63479.3|63464.3|798
1629312600000|2021-08-18 18:50:00|63493.1|63478.1|63508.9|63493.9|63511.2|63495.3|63490.7|63475.7|781
1629312900000|2021-08-18 18:55:00|63510|63495|63503.4|63488.4|63517|63502|63495.2|63480.2|825
1629313200000|2021-08-18 19:00:00|63502.6|63487.6|63505.3|63490.3|63518.7|63503.7|63502.6|63487.6|753
1629313500000|2021-08-18 19:05:00|63505.4|63490.4|63488.6|63473.6|63507.8|63492.8|63485.1|63470.1|697
1629313800000|2021-08-18 19:10:00|63488.9|63473.9|63496.8|63481.8|63497.4|63482.4|63487.3|63472.3|637
1629314100000|2021-08-18 19:15:00|63496.7|63481.7|63491.7|63476.7|63502.3|63487.3|63491.1|63476.1|628
1629314400000|2021-08-18 19:20:00|63491.4|63476.4|63504.8|63489.8|63504.8|63489.8|63488.6|63473.6|581
1629314700000|2021-08-18 19:25:00|63504.7|63489.7|63498.7|63483.7|63504.8|63489.8|63495.7|63480.7|604
1629315000000|2021-08-18 19:30:00|63499.2|63484.2|63509.5|63494.5|63515.9|63500.9|63499|63484|685
1629315300000|2021-08-18 19:35:00|63509.6|63494.6|63506.5|63491.5|63515|63500|63506|63491|661
1629315600000|2021-08-18 19:40:00|63506.6|63491.6|63499.2|63484.2|63507.4|63492.4|63492.7|63477.7|681
1629315900000|2021-08-18 19:45:00|63498.7|63483.7|63512.9|63497.9|63520.3|63505.3|63497|63482|698
1629316200000|2021-08-18 19:50:00|63513.4|63498.4|63506.8|63491.8|63521.5|63505.9|63506.1|63489.2|746
1629316500000|2021-08-18 19:55:00|63506.6|63491.6|63500.3|63485.3|63516.2|63501.2|63499.8|63484.8|782
1629316800000|2021-08-18 20:00:00|63501.8|63486.8|63509.2|63489.2|63511.7|63491.7|63490.5|63470.9|650
1629317100000|2021-08-18 20:05:00|63508.8|63488.8|63515.1|63495.1|63515.6|63495.6|63508.1|63488.1|405
1629317400000|2021-08-18 20:10:00|63516.6|63496.6|63511.9|63491.9|63520.4|63500.4|63511.2|63491.2|331
1629317700000|2021-08-18 20:15:00|63511.6|63491.6|63525.7|63505.7|63526.1|63506.1|63511.6|63491.6|313
1629318000000|2021-08-18 20:20:00|63525.6|63505.6|63518.4|63498.4|63531.1|63512.3|63517|63497|320
1629318300000|2021-08-18 20:25:00|63519|63499|63510.6|63490.6|63524.5|63504.7|63510.2|63490.2|320
1629318600000|2021-08-18 20:30:00|63510.8|63490.8|63521.6|63501.6|63523.3|63503.3|63510.7|63490.7|456
1629318900000|2021-08-18 20:35:00|63521.7|63501.7|63513.3|63493.3|63524.4|63504.4|63512.7|63492.7|542
1629319200000|2021-08-18 20:40:00|63513.2|63493.2|63516.2|63496.2|63518.2|63498.2|63502.6|63482.6|330
1629319500000|2021-08-18 20:45:00|63516.5|63496.5|63516.1|63496.1|63520.8|63500.8|63512.8|63492.8|466
1629319800000|2021-08-18 20:50:00|63515.2|63495.2|63511.8|63491.8|63518.8|63498.8|63510.5|63490.5|377
1629320100000|2021-08-18 20:55:00|63512|63492|63519.6|63490.3|63525.2|63505.2|63511.8|63490.3|336
1629320400000|2021-08-18 21:00:00|63519.3|63485.8|63524.8|63466.6|63525.2|63487.1|63515.8|63465.1|39
1629320700000|2021-08-18 21:05:00|63524.3|63462.1|63512.1|63482.5|63540.7|63489.4|63506.9|63462.1|194
1629321000000|2021-08-18 21:10:00|63508.1|63486.1|63514|63482|63526.3|63486.7|63503.7|63476.8|155
1629321300000|2021-08-18 21:15:00|63527.8|63480.5|63508.8|63483.5|63530|63488.3|63502.6|63477.9|137
1629321600000|2021-08-18 21:20:00|63509|63485.3|63514.3|63482.3|63524.4|63488.3|63503.9|63474.4|108
1629321900000|2021-08-18 21:25:00|63517.1|63481|63511.5|63484.1|63524.8|63488.6|63509.3|63473.7|87
1629322200000|2021-08-18 21:30:00|63511.3|63487.5|63515.9|63481.6|63524.1|63487.5|63509.3|63470.2|166
1629322500000|2021-08-18 21:35:00|63515|63482.2|63513.1|63484.4|63520.5|63486.6|63509.5|63478.2|272
1629322800000|2021-08-18 21:40:00|63513|63485.8|63510.7|63483.5|63520.1|63487.3|63508.5|63480.7|305
1629323100000|2021-08-18 21:45:00|63514.2|63482|63515.2|63485.4|63521.8|63487.5|63508.2|63474.6|156
1629323400000|2021-08-18 21:50:00|63515.3|63485.6|63511|63484.6|63523.8|63488.4|63507.1|63474.3|156
1629323700000|2021-08-18 21:55:00|63511.1|63483.3|63514.9|63494.9|63518.2|63496.9|63507.9|63481.8|349
1629324000000|2021-08-18 22:00:00|63515.6|63495.6|63508.5|63488.5|63517.8|63497.8|63502.1|63482.1|408
1629324300000|2021-08-18 22:05:00|63510.2|63490.2|63501.5|63481.5|63510.2|63490.2|63499.9|63479.9|380
1629324600000|2021-08-18 22:10:00|63501.7|63481.7|63499.7|63479.7|63503.9|63483.9|63499.7|63479.7|281
1629324900000|2021-08-18 22:15:00|63499.8|63479.8|63500.9|63480.9|63505|63486.6|63499.8|63479.8|204
1629325200000|2021-08-18 22:20:00|63501|63481|63495.7|63475.7|63501.1|63481.1|63492.3|63472.3|259
1629325500000|2021-08-18 22:25:00|63495.5|63475.5|63487.2|63467.2|63496|63478.7|63485.7|63466.4|223
1629325800000|2021-08-18 22:30:00|63486.8|63466.8|63492.7|63472.7|63494|63474|63486.5|63466.5|228
1629326100000|2021-08-18 22:35:00|63492.8|63472.8|63493.4|63473.4|63494.8|63476.4|63488.9|63470|206
1629326400000|2021-08-18 22:40:00|63493.5|63473.5|63503.4|63483.4|63503.7|63483.7|63492.7|63472.7|280
1629326700000|2021-08-18 22:45:00|63503.2|63483.2|63499.9|63479.9|63510.2|63490.2|63499.7|63479.7|254
1629327000000|2021-08-18 22:50:00|63500.1|63480.1|63500.8|63480.8|63502|63482|63491.1|63471.1|331
1629327300000|2021-08-18 22:55:00|63500.4|63480.4|63498.7|63478.7|63501.4|63481.9|63496.9|63476.9|202
1629327600000|2021-08-18 23:00:00|63498.6|63478.6|63495.2|63475.2|63498.6|63478.6|63493|63473|241
1629327900000|2021-08-18 23:05:00|63495.6|63475.6|63494.9|63474.9|63498.9|63481.5|63491|63472.6|210
1629328200000|2021-08-18 23:10:00|63494.3|63474.3|63496.1|63476.1|63497.7|63477.7|63489|63469.8|242
1629328500000|2021-08-18 23:15:00|63496.2|63476.2|63499|63479|63499.7|63479.7|63492.8|63472.8|283
1629328800000|2021-08-18 23:20:00|63498.7|63478.7|63505.1|63485.1|63507.6|63487.6|63498.1|63478.1|226
1629329100000|2021-08-18 23:25:00|63505.2|63485.2|63499.9|63479.9|63507.3|63487.3|63498.6|63478.6|298
1629329400000|2021-08-18 23:30:00|63500|63480|63497.6|63477.6|63501|63481|63493.7|63474.6|342
1629329700000|2021-08-18 23:35:00|63497.5|63477.5|63506.4|63486.4|63507.8|63487.8|63497.4|63477.4|264
1629330000000|2021-08-18 23:40:00|63506.5|63486.5|63515.6|63495.6|63518.2|63498.2|63505.6|63485.6|267
1629330300000|2021-08-18 23:45:00|63515.7|63495.7|63531.7|63511.7|63532.1|63512.1|63515.6|63495.6|374
1629330600000|2021-08-18 23:50:00|63531.9|63511.9|63545.5|63525.5|63545.9|63525.9|63529.2|63509.2|468
1629330900000|2021-08-18 23:55:00|63545.4|63525.4|63555.6|63535.6|63556.1|63536.1|63540.1|63520.1|426
1629331200000|2021-08-19 00:00:00|63555.3|63535.3|63567.6|63547.6|63567.8|63547.8|63549.8|63529.8|587
1629331500000|2021-08-19 00:05:00|63567.4|63547.4|63567.5|63547.5|63570.6|63550.6|63554.3|63534.3|480
1629331800000|2021-08-19 00:10:00|63567.6|63547.6|63588.9|63568.9|63589.4|63569.4|63567|63547|559
1629332100000|2021-08-19 00:15:00|63588.8|63568.8|63593.8|63573.8|63593.9|63573.9|63579.9|63559.9|511
1629332400000|2021-08-19 00:20:00|63593.9|63573.9|63621.7|63601.7|63622|63602|63593.3|63573.3|524
1629332700000|2021-08-19 00:25:00|63621.5|63601.5|63639|63619|63658|63638|63621.3|63601.3|749
1629333000000|2021-08-19 00:30:00|63640.6|63620.6|63632.3|63612.3|63644.8|63624.8|63629.4|63611.5|515
1629333300000|2021-08-19 00:35:00|63632.5|63612.5|63635.2|63615.2|63639.6|63619.6|63625|63605.7|557
1629333600000|2021-08-19 00:40:00|63635.6|63615.6|63627.9|63607.9|63637.2|63619.1|63627.4|63607.4|435
1629333900000|2021-08-19 00:45:00|63629.1|63609.1|63619.2|63599.2|63639.1|63621.7|63618.6|63598.6|566
1629334200000|2021-08-19 00:50:00|63619|63599|63630.9|63610.9|63632.4|63612.4|63616|63596|666
1629334500000|2021-08-19 00:55:00|63631.2|63611.2|63642.1|63622.1|63645.8|63625.8|63626.6|63606.6|606
1629334800000|2021-08-19 01:00:00|63642|63622|63643.9|63623.9|63651.1|63631.1|63634.2|63614.2|688
1629335100000|2021-08-19 01:05:00|63643.8|63623.8|63640|63620|63647.2|63627.2|63631.1|63611.1|605
1629335400000|2021-08-19 01:10:00|63639.8|63619.8|63637.2|63617.2|63642.8|63622.8|63630.4|63610.4|563
1629335700000|2021-08-19 01:15:00|63637.5|63617.5|63626.7|63606.7|63637.5|63617.5|63621.8|63601.8|564
1629336000000|2021-08-19 01:20:00|63626.1|63606.1|63628.3|63608.3|63631.2|63612.9|63624.1|63604.1|401
1629336300000|2021-08-19 01:25:00|63628.4|63608.4|63629.2|63609.2|63631.6|63614.1|63622.9|63602.9|435
1629336600000|2021-08-19 01:30:00|63629.3|63609.3|63618.4|63598.4|63630.7|63610.7|63604.9|63586.6|739
1629336900000|2021-08-19 01:35:00|63618.8|63598.8|63621.1|63601.1|63626.1|63606.1|63615.7|63595.7|624
1629337200000|2021-08-19 01:40:00|63621.6|63601.6|63632.9|63612.9|63633|63613|63619.5|63600.9|494
1629337500000|2021-08-19 01:45:00|63633|63613|63637.8|63617.8|63646.3|63629.1|63633|63613|529
1629337800000|2021-08-19 01:50:00|63638|63618|63643.5|63623.5|63644|63624.9|63637|63617|549
1629338100000|2021-08-19 01:55:00|63643.6|63623.6|63657.2|63637.2|63660.2|63640.2|63640.5|63622.2|664
1629338400000|2021-08-19 02:00:00|63657.1|63637.1|63649.1|63629.1|63657.8|63637.8|63642.7|63622.7|679
1629338700000|2021-08-19 02:05:00|63649|63629|63643.6|63623.6|63653.1|63633.1|63640.9|63620.9|537
1629339000000|2021-08-19 02:10:00|63643.5|63623.5|63654.9|63634.9|63655.9|63635.9|63642.6|63622.9|572
1629339300000|2021-08-19 02:15:00|63655|63635|63665.5|63645.5|63668.3|63648.3|63653.8|63634.6|568
1629339600000|2021-08-19 02:20:00|63665.6|63645.6|63670.1|63650.1|63680|63660|63665.1|63645.1|650
1629339900000|2021-08-19 02:25:00|63670|63650|63705|63685|63705.2|63685.2|63668.6|63649.8|591
1629340200000|2021-08-19 02:30:00|63705.1|63685.1|63686.4|63666.4|63710.5|63690.5|63685|63665|715
1629340500000|2021-08-19 02:35:00|63686.5|63666.5|63674.9|63654.9|63697.3|63677.3|63674.5|63654.5|596
1629340800000|2021-08-19 02:40:00|63676.4|63656.4|63687.4|63667.4|63691.2|63672.2|63676.4|63656.4|469
1629341100000|2021-08-19 02:45:00|63687.5|63667.5|63678.4|63658.4|63691.3|63671.3|63673.5|63653.5|503
1629341400000|2021-08-19 02:50:00|63678.3|63658.3|63678.6|63658.6|63682.7|63662.7|63674|63654|423
1629341700000|2021-08-19 02:55:00|63678.7|63658.7|63698.4|63678.4|63699.5|63679.5|63673.2|63653.2|536
1629342000000|2021-08-19 03:00:00|63698.3|63678.3|63698.8|63678.8|63703.9|63686.2|63696.1|63676.1|540
1629342300000|2021-08-19 03:05:00|63698.9|63678.9|63714.9|63694.9|63715.4|63695.4|63693.9|63673.9|608
1629342600000|2021-08-19 03:10:00|63714.8|63694.8|63720.6|63700.6|63758.8|63738.8|63713.6|63693.6|788
1629342900000|2021-08-19 03:15:00|63721.6|63701.6|63722.2|63702.2|63728.5|63708.5|63719.1|63700.6|602
1629343200000|2021-08-19 03:20:00|63721.9|63701.9|63721.6|63701.6|63724|63704|63713.8|63693.8|503
1629343500000|2021-08-19 03:25:00|63721.3|63701.3|63719.6|63699.6|63728.5|63708.5|63718.7|63698.7|418
1629343800000|2021-08-19 03:30:00|63719.2|63699.2|63719.5|63699.5|63723.9|63703.9|63714.4|63695.7|464
1629344100000|2021-08-19 03:35:00|63720.8|63700.8|63722.6|63702.6|63725.2|63707.3|63718.8|63698.8|473
1629344400000|2021-08-19 03:40:00|63724|63704|63728.8|63708.8|63731.5|63712.7|63722.8|63704|410
1629344700000|2021-08-19 03:45:00|63728.7|63708.7|63716|63696|63729|63709|63713.1|63694.3|443
1629345000000|2021-08-19 03:50:00|63716.5|63696.5|63708|63688|63717.9|63700.5|63704.3|63685.9|479
1629345300000|2021-08-19 03:55:00|63707.7|63687.7|63705.9|63685.9|63708.6|63688.7|63701.4|63683.7|496
1629345600000|2021-08-19 04:00:00|63705.5|63685.5|63699.7|63679.7|63706.1|63687.3|63697|63677.2|439
1629345900000|2021-08-19 04:05:00|63699.6|63679.6|63700.6|63680.6|63705.5|63685.5|63698.3|63679.6|327
1629346200000|2021-08-19 04:10:00|63700.5|63680.5|63692.8|63672.8|63701.4|63681.4|63689.7|63670.5|358
1629346500000|2021-08-19 04:15:00|63692.7|63672.7|63693.2|63673.2|63695.8|63677.9|63691.2|63671.4|442
1629346800000|2021-08-19 04:20:00|63692.7|63672.7|63700.3|63680.3|63701.6|63681.6|63689.7|63671.2|451
1629347100000|2021-08-19 04:25:00|63700.5|63680.5|63704.1|63684.1|63704.4|63685.8|63697.9|63678.3|373
1629347400000|2021-08-19 04:30:00|63704.2|63684.2|63700.6|63680.6|63707.7|63687.7|63699.1|63679.1|415
1629347700000|2021-08-19 04:35:00|63700.5|63680.5|63709.9|63689.9|63714.2|63694.2|63697.9|63677.9|440
1629348000000|2021-08-19 04:40:00|63710|63690|63704.1|63684.1|63713.3|63693.3|63703.1|63683.1|415
1629348300000|2021-08-19 04:45:00|63704.4|63684.4|63711.5|63691.5|63711.9|63691.9|63699|63679|345
1629348600000|2021-08-19 04:50:00|63711.2|63691.2|63706.8|63686.8|63712.1|63694.1|63702.1|63684.8|366
1629348900000|2021-08-19 04:55:00|63706.6|63686.6|63698.2|63678.2|63707.2|63687.4|63693.2|63675.8|487
1629349200000|2021-08-19 05:00:00|63698.9|63678.9|63693.4|63673.4|63713.2|63693.2|63693|63673|575
1629349500000|2021-08-19 05:05:00|63693.7|63673.7|63699|63679|63701|63681|63689.8|63670.2|485
1629349800000|2021-08-19 05:10:00|63699.2|63679.2|63691.2|63671.2|63700.6|63680.6|63687.6|63669.3|486
1629350100000|2021-08-19 05:15:00|63691.1|63671.1|63695.5|63675.5|63698.4|63678.6|63684.4|63668|472
1629350400000|2021-08-19 05:20:00|63695.3|63675.3|63697.9|63677.9|63702.1|63684.4|63690.5|63670.7|513
1629350700000|2021-08-19 05:25:00|63697.4|63677.4|63707.6|63687.6|63709.3|63690.5|63694.1|63676.6|583
1629351000000|2021-08-19 05:30:00|63707.5|63687.5|63693.2|63673.2|63708.3|63688.3|63680.8|63663|672
1629351300000|2021-08-19 05:35:00|63693.3|63673.3|63691.7|63671.7|63694.5|63676.2|63676|63656|689
1629351600000|2021-08-19 05:40:00|63692.1|63672.1|63704.5|63684.5|63713.4|63696.5|63691.3|63671.3|681
1629351900000|2021-08-19 05:45:00|63704.8|63684.8|63693.9|63673.9|63711.2|63693.3|63688.6|63670.8|601
1629352200000|2021-08-19 05:50:00|63694.5|63674.5|63735.1|63715.1|63735.6|63715.6|63685.7|63665.7|700
1629352500000|2021-08-19 05:55:00|63735.6|63715.6|63724.2|63704.2|63739.3|63720|63711.9|63694.3|887
1629352800000|2021-08-19 06:00:00|63726.2|63706.2|63716.2|63696.2|63735.6|63718.3|63706.3|63688.7|870
1629353100000|2021-08-19 06:05:00|63715.5|63695.5|63743.4|63723.4|63743.4|63723.4|63707.2|63689.1|892
1629353400000|2021-08-19 06:10:00|63743.8|63723.8|63705.7|63685.7|63744.6|63724.6|63691.9|63673.6|851
1629353700000|2021-08-19 06:15:00|63706|63686|63710.5|63690.5|63714.6|63697.4|63695.2|63677.8|760
1629354000000|2021-08-19 06:20:00|63711.2|63691.2|63700.9|63685.9|63722|63704.3|63696.4|63678.9|823
1629354300000|2021-08-19 06:25:00|63698.9|63683.9|63716|63701|63723.5|63707.7|63698.1|63680.4|866
1629354600000|2021-08-19 06:30:00|63715.9|63700.9|63690.6|63675.6|63717.5|63702.5|63690.1|63673.5|816
1629354900000|2021-08-19 06:35:00|63689.9|63674.9|63689.5|63674.5|63698.1|63683.1|63683|63668|709
1629355200000|2021-08-19 06:40:00|63690.1|63675.1|63699.4|63684.4|63712|63697|63688|63673|731
1629355500000|2021-08-19 06:45:00|63699.8|63684.8|63692.4|63677.4|63703.9|63688.9|63684.1|63669.1|755
1629355800000|2021-08-19 06:50:00|63692.6|63677.6|63703.8|63688.8|63703.8|63688.8|63688.4|63671.9|714
1629356100000|2021-08-19 06:55:00|63703.6|63688.6|63688.2|63673.2|63706.1|63691.1|63676.1|63661.1|877
1629356400000|2021-08-19 07:00:00|63688.3|63673.3|63684.4|63669.4|63690.2|63675.2|63664.9|63649.9|941
1629356700000|2021-08-19 07:05:00|63684.1|63669.1|63686.6|63671.6|63707.9|63692.9|63675.8|63660.8|970
1629357000000|2021-08-19 07:10:00|63686.7|63671.7|63688.9|63673.9|63695.3|63680.3|63670|63655|956
1629357300000|2021-08-19 07:15:00|63686.3|63671.3|63691.5|63676.5|63701.2|63686.2|63685.8|63670.1|822
1629357600000|2021-08-19 07:20:00|63691.7|63676.7|63699.1|63684.1|63702.2|63687.2|63679.6|63664.6|840
1629357900000|2021-08-19 07:25:00|63698.8|63683.8|63700.4|63685.4|63729.6|63714.6|63695.1|63680.1|886
1629358200000|2021-08-19 07:30:00|63700.5|63685.5|63689.3|63674.3|63709.1|63694.1|63689.1|63674.1|873
1629358500000|2021-08-19 07:35:00|63688.9|63673.9|63686.9|63671.9|63694|63679|63679.1|63664.1|830
1629358800000|2021-08-19 07:40:00|63687|63672|63693|63678|63706.2|63691.2|63686.8|63671.8|863
1629359100000|2021-08-19 07:45:00|63692.2|63677.2|63688.7|63673.7|63695.6|63680.6|63681|63666|772
1629359400000|2021-08-19 07:50:00|63688.6|63673.6|63662.3|63647.3|63689|63674|63660.5|63645.5|827
1629359700000|2021-08-19 07:55:00|63660.3|63645.3|63664.9|63649.9|63675.8|63660.8|63656.5|63641.5|856
1629360000000|2021-08-19 08:00:00|63664.3|63649.3|63661.9|63646.9|63679.5|63664.5|63659.9|63644.9|769
1629360300000|2021-08-19 08:05:00|63660.6|63645.6|63669.6|63654.6|63675.1|63660.1|63653.8|63638.8|863
1629360600000|2021-08-19 08:10:00|63669.8|63654.8|63665|63650|63671.9|63656.9|63653.4|63638.4|774
1629360900000|2021-08-19 08:15:00|63664.8|63649.8|63666.5|63651.5|63666.8|63651.8|63649.3|63634.3|727
1629361200000|2021-08-19 08:20:00|63666.8|63651.8|63645.6|63630.6|63666.8|63651.8|63645.5|63630.5|732
1629361500000|2021-08-19 08:25:00|63645.9|63630.9|63607.6|63592.6|63647.3|63632.3|63603.4|63588.4|818
1629361800000|2021-08-19 08:30:00|63607.7|63592.7|63605.6|63590.6|63610.8|63595.8|63586.6|63571.6|902
1629362100000|2021-08-19 08:35:00|63605.7|63590.7|63594.9|63579.9|63607.8|63592.8|63589.9|63574.9|841
1629362400000|2021-08-19 08:40:00|63594.8|63579.8|63621.6|63606.6|63630.9|63612.8|63591.6|63576.6|911
1629362700000|2021-08-19 08:45:00|63621.7|63606.7|63637.1|63622.1|63637.1|63622.1|63613.6|63598.6|778
1629363000000|2021-08-19 08:50:00|63637.3|63622.3|63645.7|63630.7|63658.9|63643.9|63637.2|63622.2|771
1629363300000|2021-08-19 08:55:00|63646.5|63631.5|63644.1|63629.1|63667.2|63652.2|63641.8|63626.8|808
1629363600000|2021-08-19 09:00:00|63644.5|63629.5|63676|63661|63679.7|63664.7|63644.3|63629.3|863
1629363900000|2021-08-19 09:05:00|63675.9|63660.9|63645.8|63630.8|63679|63664|63643.2|63628.2|829
1629364200000|2021-08-19 09:10:00|63645.9|63630.9|63651.2|63636.2|63652.2|63637.2|63635.8|63620.8|788
1629364500000|2021-08-19 09:15:00|63650.2|63635.2|63627.8|63612.8|63657.8|63642.8|63625.1|63610.1|805
1629364800000|2021-08-19 09:20:00|63627.7|63612.7|63637.6|63622.6|63638.4|63623.4|63625.2|63610.2|805
1629365100000|2021-08-19 09:25:00|63637.4|63622.4|63648.2|63633.2|63654.6|63639.6|63637.4|63622.4|732
1629365400000|2021-08-19 09:30:00|63648|63633|63637|63622|63653.2|63638.2|63637|63622|723
1629365700000|2021-08-19 09:35:00|63635.7|63620.7|63620.6|63605.6|63637.6|63622.6|63615.3|63600.3|793
1629366000000|2021-08-19 09:40:00|63620.5|63605.5|63621.2|63606.2|63630.2|63615.2|63616|63601|717
1629366300000|2021-08-19 09:45:00|63620.9|63605.9|63610|63595|63626.2|63611.2|63602.6|63587.6|764
1629366600000|2021-08-19 09:50:00|63610.1|63595.1|63599.5|63584.5|63614.8|63599.8|63596.3|63581.3|683
1629366900000|2021-08-19 09:55:00|63599.6|63584.6|63594.2|63579.2|63600.3|63585.3|63583.8|63568.8|765
1629367200000|2021-08-19 10:00:00|63594.4|63579.4|63611.2|63596.2|63622.6|63607.6|63590.4|63575.4|715
1629367500000|2021-08-19 10:05:00|63610.8|63595.8|63607.8|63592.8|63613|63598|63602.1|63587.1|678
1629367800000|2021-08-19 10:10:00|63607.7|63592.7|63616.4|63601.4|63616.5|63601.5|63600|63585|577
1629368100000|2021-08-19 10:15:00|63616.3|63601.3|63614.9|63599.9|63622.9|63607.9|63605.2|63590.2|584
1629368400000|2021-08-19 10:20:00|63614.8|63599.8|63606.4|63591.4|63616.6|63601.6|63603.9|63588.9|638
1629368700000|2021-08-19 10:25:00|63605.4|63590.4|63624.4|63609.4|63624.6|63609.6|63601.7|63586.7|660
1629369000000|2021-08-19 10:30:00|63624|63609|63607.5|63592.5|63630|63615|63607.4|63592.4|633
1629369300000|2021-08-19 10:35:00|63606.9|63591.9|63605.8|63590.8|63608.2|63593.2|63596.1|63581.1|639
1629369600000|2021-08-19 10:40:00|63605.7|63590.7|63616|63601|63626.7|63611.7|63605.7|63590.7|674
1629369900000|2021-08-19 10:45:00|63616.1|63601.1|63615.8|63600.8|63618.4|63603.4|63599.2|63584.2|648
1629370200000|2021-08-19 10:50:00|63616.1|63601.1|63605.4|63590.4|63617.1|63602.1|63602.1|63587.1|666
1629370500000|2021-08-19 10:55:00|63605.3|63590.3|63608.6|63593.6|63613.9|63598.9|63597.5|63582.5|769
1629370800000|2021-08-19 11:00:00|63608.7|63593.7|63593.7|63578.7|63614.6|63599.6|63590.5|63575.5|663
1629371100000|2021-08-19 11:05:00|63593.9|63578.9|63592.8|63577.8|63594.2|63579.2|63580.7|63565.7|692
1629371400000|2021-08-19 11:10:00|63592|63577|63591.3|63576.3|63599.7|63584.7|63590.3|63575.3|612
1629371700000|2021-08-19 11:15:00|63591.4|63576.4|63583.9|63568.9|63598.3|63583.3|63581.8|63566.8|636
1629372000000|2021-08-19 11:20:00|63584|63569|63595.2|63580.2|63598.8|63583.8|63581.7|63566.7|558
1629372300000|2021-08-19 11:25:00|63595.5|63580.5|63595.2|63580.2|63601.2|63586.2|63590.8|63575.8|627
1629372600000|2021-08-19 11:30:00|63595.3|63580.3|63581.1|63566.1|63599|63584|63579.8|63564.8|661
1629372900000|2021-08-19 11:35:00|63580.8|63565.8|63578.4|63563.4|63591.6|63576.6|63574.7|63559.7|640
1629373200000|2021-08-19 11:40:00|63577.7|63562.7|63575.3|63560.3|63586.1|63571.1|63567.3|63548.8|728
1629373500000|2021-08-19 11:45:00|63575.1|63560.1|63587.4|63572.4|63595.6|63580.6|63574.9|63559.9|649
1629373800000|2021-08-19 11:50:00|63587.6|63572.6|63563.9|63548.9|63590.2|63575.2|63561.8|63546.8|643
1629374100000|2021-08-19 11:55:00|63564|63549|63571.5|63556.5|63572|63557|63549.1|63534.1|857
1629374400000|2021-08-19 12:00:00|63571.7|63556.7|63579.4|63564.4|63585.2|63570.2|63553.4|63538.4|875
1629374700000|2021-08-19 12:05:00|63579.3|63564.3|63577.1|63562.1|63585.2|63570.2|63571.8|63556.8|799
1629375000000|2021-08-19 12:10:00|63577.7|63562.7|63588.8|63573.8|63593.6|63578.6|63576.3|63561.3|708
1629375300000|2021-08-19 12:15:00|63590.1|63575.1|63588.3|63573.3|63590.6|63575.6|63576.6|63561.6|728
1629375600000|2021-08-19 12:20:00|63588.2|63573.2|63594.1|63579.1|63599.2|63584.2|63580.8|63565.8|851
1629375900000|2021-08-19 12:25:00|63595.2|63580.2|63593.8|63573.8|63604.7|63586.1|63585|63570|695
1629376200000|2021-08-19 12:30:00|63593.5|63573.5|63565.3|63550.3|63604|63584.5|63565|63550|828
1629376500000|2021-08-19 12:35:00|63565|63550|63558.4|63543.4|63565|63550|63546.9|63531.9|799
1629376800000|2021-08-19 12:40:00|63558.7|63543.7|63582.8|63567.8|63592|63576.8|63557.8|63542.8|838
1629377100000|2021-08-19 12:45:00|63583.3|63568.3|63588.4|63573.4|63592.3|63577.3|63582.4|63567.3|628
1629377400000|2021-08-19 12:50:00|63588.3|63573.3|63581.7|63566.7|63594|63577.8|63577.8|63562.8|724
1629377700000|2021-08-19 12:55:00|63581.8|63566.8|63575.5|63560.5|63584.4|63569.4|63565.4|63550.4|718
1629378000000|2021-08-19 13:00:00|63576.1|63561.1|63591.7|63576.7|63595.3|63580.3|63556.2|63541.2|850
1629378300000|2021-08-19 13:05:00|63592|63577|63571.7|63556.7|63595.1|63580.1|63567.1|63552.1|813
1629378600000|2021-08-19 13:10:00|63570.9|63555.9|63575.4|63560.4|63584.9|63569.9|63565.9|63550.9|744
1629378900000|2021-08-19 13:15:00|63575|63560|63578.8|63563.8|63592|63577|63569.1|63554.1|833
1629379200000|2021-08-19 13:20:00|63578.9|63563.9|63589.1|63574.1|63611.2|63596.2|63578.8|63563.8|812
1629379500000|2021-08-19 13:25:00|63589.2|63574.2|63596.7|63581.7|63613.5|63598.5|63584.8|63569.8|792
1629379800000|2021-08-19 13:30:00|63599|63584|63595.7|63580.7|63601.9|63586.9|63582.4|63567.4|728
1629380100000|2021-08-19 13:35:00|63596.4|63581.4|63587.4|63572.4|63606.5|63591.5|63585.5|63570.5|969
1629380400000|2021-08-19 13:40:00|63587.1|63572.1|63600.8|63585.8|63609.6|63592.6|63584.8|63569.8|921
1629380700000|2021-08-19 13:45:00|63601.3|63586.3|63588.3|63573.3|63607|63591.4|63577|63562|940
1629381000000|2021-08-19 13:50:00|63588.4|63573.4|63577.9|63562.9|63592.2|63577.2|63575.7|63560.7|876
1629381300000|2021-08-19 13:55:00|63578|63563|63568.6|63553.6|63586.8|63571.8|63562.6|63547.6|901
1629381600000|2021-08-19 14:00:00|63568.5|63553.5|63579.5|63564.5|63592.5|63577.5|63567.3|63552.3|959
1629381900000|2021-08-19 14:05:00|63579.2|63564.2|63625.4|63610.4|63629.6|63614.6|63573.6|63558.6|963
1629382200000|2021-08-19 14:10:00|63624.4|63609.4|63613.2|63598.2|63624.4|63609.4|63605.1|63590.1|898
1629382500000|2021-08-19 14:15:00|63612.8|63597.8|63614.3|63599.3|63615.2|63600.2|63604.6|63589.6|867
1629382800000|2021-08-19 14:20:00|63614.6|63599.6|63596.9|63581.9|63626.9|63611.9|63593.5|63578.5|833
1629383100000|2021-08-19 14:25:00|63597.1|63582.1|63591.4|63576.4|63604.1|63589.1|63584.4|63569.4|828
1629383400000|2021-08-19 14:30:00|63592.1|63577.1|63603.3|63588.3|63614.1|63599.1|63586|63571|922
1629383700000|2021-08-19 14:35:00|63603.7|63588.7|63592.3|63577.3|63607.1|63590.6|63588.1|63573.1|897
1629384000000|2021-08-19 14:40:00|63592.2|63577.2|63611|63596|63618.6|63603.6|63592|63577|811
1629384300000|2021-08-19 14:45:00|63610.9|63595.9|63622.2|63607.2|63622.6|63607.6|63606.2|63591.2|823
1629384600000|2021-08-19 14:50:00|63622.3|63607.3|63649.7|63634.7|63651.7|63636.7|63619.9|63604.9|930
1629384900000|2021-08-19 14:55:00|63649.1|63634.1|63665.4|63650.4|63671|63656|63643.9|63628.9|978
1629385200000|2021-08-19 15:00:00|63665.9|63650.9|63650|63635|63683.8|63668.8|63643.8|63628.8|969
1629385500000|2021-08-19 15:05:00|63649.9|63634.9|63680.9|63665.9|63683.6|63666.9|63649.9|63634.9|860
1629385800000|2021-08-19 15:10:00|63681|63666|63664|63649|63687.3|63672.3|63662.7|63647.7|841
1629386100000|2021-08-19 15:15:00|63664.2|63649.2|63642.1|63627.1|63671.4|63656.4|63636.3|63619.4|858
1629386400000|2021-08-19 15:20:00|63642.9|63627.9|63646.7|63631.7|63656.5|63641.2|63641.3|63623.8|791
1629386700000|2021-08-19 15:25:00|63646.8|63631.8|63629.9|63614.9|63647|63632|63620.3|63605.3|697
1629387000000|2021-08-19 15:30:00|63629.7|63614.7|63626.1|63611.1|63641.5|63626.5|63625.4|63610.4|864
1629387300000|2021-08-19 15:35:00|63625.4|63610.4|63599.4|63584.4|63626.3|63611.3|63592.8|63576.8|813
1629387600000|2021-08-19 15:40:00|63599.5|63584.5|63597.2|63582.2|63605.8|63590.8|63594.6|63579.6|700
1629387900000|2021-08-19 15:45:00|63597.1|63582.1|63599.7|63584.7|63603.9|63588.9|63585.8|63570.8|764
1629388200000|2021-08-19 15:50:00|63599.8|63584.8|63598.4|63583.4|63599.8|63584.8|63584.1|63569.1|689
1629388500000|2021-08-19 15:55:00|63598.3|63583.3|63608.1|63593.1|63608.3|63593.3|63594.5|63579.5|749
1629388800000|2021-08-19 16:00:00|63607.9|63592.9|63616.3|63601.3|63623.6|63608.6|63606.1|63591.1|758
1629389100000|2021-08-19 16:05:00|63616.9|63601.9|63626.5|63611.5|63626.5|63611.5|63614.2|63598.8|655
1629389400000|2021-08-19 16:10:00|63626.3|63611.3|63630.2|63615.2|63641|63623.7|63625.2|63610.2|570
1629389700000|2021-08-19 16:15:00|63629.9|63614.9|63614.7|63599.7|63634.3|63618|63609.3|63594.3|701
1629390000000|2021-08-19 16:20:00|63613.2|63598.2|63627.7|63612.7|63628.1|63613.1|63606.8|63591.8|573
1629390300000|2021-08-19 16:25:00|63629.1|63614.1|63643.7|63628.7|63645.7|63630.7|63629|63614|574
1629390600000|2021-08-19 16:30:00|63643.8|63628.8|63640.2|63625.2|63646.5|63631.5|63636.7|63621.3|594
1629390900000|2021-08-19 16:35:00|63640.3|63625.3|63626.6|63611.6|63654.9|63639.1|63626|63611|709
1629391200000|2021-08-19 16:40:00|63626.2|63611.2|63631.3|63616.3|63636.4|63621.4|63624.9|63609.9|534
1629391500000|2021-08-19 16:45:00|63631.2|63616.2|63640.9|63625.9|63648.8|63633.8|63628.4|63613.4|646
1629391800000|2021-08-19 16:50:00|63640.4|63625.4|63634.1|63619.1|63641.4|63625.8|63628.7|63612.6|546
1629392100000|2021-08-19 16:55:00|63635.1|63620.1|63634.2|63619.2|63638.6|63623.6|63630.1|63615.1|591
1629392400000|2021-08-19 17:00:00|63634|63619|63644.5|63629.5|63648|63633|63633.8|63618.8|670
1629392700000|2021-08-19 17:05:00|63644.3|63629.3|63641.2|63626.2|63651.5|63636.5|63640.2|63625.2|749
1629393000000|2021-08-19 17:10:00|63641.6|63626.6|63656.3|63641.3|63656.6|63641.6|63634.9|63619.9|676
1629393300000|2021-08-19 17:15:00|63656.2|63641.2|63669.6|63654.6|63669.8|63654.8|63655.6|63640.6|661
1629393600000|2021-08-19 17:20:00|63669.4|63654.4|63669.5|63654.5|63673.6|63657.5|63662.9|63647.9|601
1629393900000|2021-08-19 17:25:00|63669.6|63654.6|63683|63668|63687.5|63670.2|63663.7|63648.7|661
1629394200000|2021-08-19 17:30:00|63683.2|63668.2|63689.4|63674.4|63697.4|63677.4|63680.4|63662.1|748
1629394500000|2021-08-19 17:35:00|63690|63675|63682.8|63662.8|63692.4|63675.3|63677.9|63660.8|537
1629394800000|2021-08-19 17:40:00|63682.9|63662.9|63674.3|63654.3|63683.3|63665.8|63670.3|63653.4|566
1629395100000|2021-08-19 17:45:00|63674.4|63654.4|63678.3|63663.3|63685.6|63668|63670.9|63654.4|450
1629395400000|2021-08-19 17:50:00|63678.4|63663.4|63683.8|63668.8|63686.2|63669.2|63676.8|63659.5|521
1629395700000|2021-08-19 17:55:00|63684|63669|63694.2|63674.2|63694.6|63676|63682.7|63664.5|594
1629396000000|2021-08-19 18:00:00|63694.5|63674.5|63694.9|63674.9|63698.6|63678.9|63685|63667.6|556
1629396300000|2021-08-19 18:05:00|63695.9|63675.9|63698.1|63683.1|63701.4|63683.5|63691.8|63674.4|612
1629396600000|2021-08-19 18:10:00|63698.2|63683.2|63701.9|63686.9|63704.8|63689.1|63694.7|63679.7|618
1629396900000|2021-08-19 18:15:00|63702|63687|63699.5|63684.5|63711.6|63693.5|63699.5|63682.4|602
1629397200000|2021-08-19 18:20:00|63702.3|63682.3|63700.1|63680.1|63703.9|63685.2|63697.4|63679.6|456
1629397500000|2021-08-19 18:25:00|63700.2|63680.2|63713.9|63693.9|63718.2|63698.7|63696.9|63680|620
1629397800000|2021-08-19 18:30:00|63713.4|63693.4|63693.7|63673.7|63720.4|63702.9|63690.3|63670.3|806
1629398100000|2021-08-19 18:35:00|63693.1|63673.1|63695.6|63680.6|63700.3|63683|63688|63670.4|702
1629398400000|2021-08-19 18:40:00|63697.8|63677.8|63693.2|63673.2|63700.7|63680.7|63687.3|63669.3|692
1629398700000|2021-08-19 18:45:00|63693.4|63673.4|63699.6|63679.6|63703.6|63686|63692.6|63673.4|764
1629399000000|2021-08-19 18:50:00|63699.9|63679.9|63698|63678|63701|63681.6|63691|63673.5|719
1629399300000|2021-08-19 18:55:00|63698.1|63678.1|63702.1|63687.1|63709|63692.9|63697.3|63678.1|732
1629399600000|2021-08-19 19:00:00|63702.5|63687.5|63696|63681|63708|63690.5|63695.8|63678.1|687
1629399900000|2021-08-19 19:05:00|63695.9|63680.9|63682.7|63662.7|63699.1|63681.9|63679.8|63660.3|604
1629400200000|2021-08-19 19:10:00|63682.8|63662.8|63696.3|63681.3|63699.5|63683.2|63679.8|63661|632
1629400500000|2021-08-19 19:15:00|63696.4|63681.4|63692.5|63677.5|63700.2|63683.1|63686.2|63669.4|631
1629400800000|2021-08-19 19:20:00|63692.8|63677.8|63697.6|63677.6|63702.9|63685.6|63691.4|63673.7|553
1629401100000|2021-08-19 19:25:00|63697.5|63677.5|63697.4|63677.4|63701.9|63683.5|63694.6|63674.6|464
1629401400000|2021-08-19 19:30:00|63697.2|63677.2|63694.4|63679.4|63703.6|63685.8|63690.8|63675.2|609
1629401700000|2021-08-19 19:35:00|63697.1|63677.1|63702.6|63682.6|63704.3|63686.5|63693.6|63676.1|497
1629402000000|2021-08-19 19:40:00|63702.7|63682.7|63700.1|63685.1|63709|63691.7|63698.4|63682.3|611
1629402300000|2021-08-19 19:45:00|63700.5|63685.5|63701.3|63686.3|63707.7|63689.9|63699.2|63683.6|587
1629402600000|2021-08-19 19:50:00|63700.7|63685.7|63708.4|63688.4|63709.2|63692.2|63698.5|63681.1|678
1629402900000|2021-08-19 19:55:00|63705.3|63690.3|63698.4|63678.4|63712.3|63694.4|63695.1|63676.9|696
1629403200000|2021-08-19 20:00:00|63699.1|63679.1|63700.1|63680.1|63708.8|63688.8|63699.1|63679.1|479
1629403500000|2021-08-19 20:05:00|63700.7|63680.7|63698.1|63678.1|63704.2|63684.2|63697.7|63677.7|315
1629403800000|2021-08-19 20:10:00|63698.3|63678.3|63695.5|63675.5|63699.5|63679.5|63694.7|63674.7|300
1629404100000|2021-08-19 20:15:00|63696.1|63676.1|63695.2|63675.2|63696.8|63676.8|63693.4|63673.4|247
1629404400000|2021-08-19 20:20:00|63695.4|63675.4|63696.1|63676.1|63698.7|63680.5|63695.1|63675.1|227
1629404700000|2021-08-19 20:25:00|63695.9|63675.9|63693.9|63673.9|63697.6|63677.6|63693|63673|170
1629405000000|2021-08-19 20:30:00|63693.6|63673.6|63696.9|63676.9|63697|63677|63692.8|63672.8|207
1629405300000|2021-08-19 20:35:00|63696.6|63676.6|63695.6|63675.6|63697.9|63677.9|63693.6|63673.6|216
1629405600000|2021-08-19 20:40:00|63695.3|63675.3|63694.3|63674.3|63697|63677|63688.4|63668.4|266
1629405900000|2021-08-19 20:45:00|63694.2|63674.2|63697|63677|63699.8|63679.8|63693|63673|295
1629406200000|2021-08-19 20:50:00|63696.4|63676.4|63691|63671|63698.9|63678.9|63690.3|63670.3|982
1629406500000|2021-08-19 20:55:00|63691.2|63671.2|63702.7|63677.7|63706.4|63686|63689.2|63669.2|764
1629406800000|2021-08-19 21:00:00|63704.9|63676.5|63696.4|63676.4|63707.3|63681.7|63696.3|63676.3|51
1629407100000|2021-08-19 21:05:00|63696.8|63676.8|63696.1|63672.6|63707.1|63680.1|63694.2|63657.5|59
1629407400000|2021-08-19 21:10:00|63699.3|63671.6|63691.6|63671.6|63712.4|63678.6|63690.3|63653.8|86
1629407700000|2021-08-19 21:15:00|63689.4|63663.5|63693.3|63672.7|63709.8|63678.6|63689.4|63646.7|103
1629408000000|2021-08-19 21:20:00|63693|63673|63695.2|63675.2|63708.1|63677.7|63691.4|63649|99
1629408300000|2021-08-19 21:25:00|63707.6|63649.3|63690.9|63670.9|63707.6|63675.2|63689.9|63649.3|77
1629408600000|2021-08-19 21:30:00|63693.4|63673.4|63692.6|63672.6|63700.5|63675.6|63689.9|63664.6|345
1629408900000|2021-08-19 21:35:00|63693.4|63673.4|63693.4|63670.2|63700.8|63673.6|63689.8|63666.4|592
1629409200000|2021-08-19 21:40:00|63694.4|63671|63692|63672|63700.3|63674.2|63690.3|63665.8|321
1629409500000|2021-08-19 21:45:00|63692.2|63672.2|63693.9|63668.8|63710.3|63673.9|63690.1|63653.3|421
1629409800000|2021-08-19 21:50:00|63694.6|63669.8|63689.7|63669.7|63710.3|63673.9|63689.7|63653.3|123
1629410100000|2021-08-19 21:55:00|63690.5|63670.5|63694.4|63674.4|63710.5|63674.6|63689.4|63653.7|120
1629410400000|2021-08-19 22:00:00|63693.9|63673.5|63694.1|63674.1|63695.3|63675.3|63690.7|63670.6|256
1629410700000|2021-08-19 22:05:00|63693.8|63673.8|63693.4|63673.4|63695.1|63675.1|63689.8|63669.8|199
1629411000000|2021-08-19 22:10:00|63693.9|63673.9|63694.6|63674.6|63696|63676|63690.8|63670.8|199
1629411300000|2021-08-19 22:15:00|63694.3|63674.3|63691.9|63671.9|63696.7|63676.7|63690.8|63670.8|227
1629411600000|2021-08-19 22:20:00|63691.5|63671.5|63688.7|63668.7|63691.8|63671.8|63685|63665|243
1629411900000|2021-08-19 22:25:00|63688.6|63668.6|63686|63666|63688.6|63668.6|63682.2|63662.2|172
1629412200000|2021-08-19 22:30:00|63686.2|63666.2|63688|63668|63689.6|63669.6|63686.2|63666.2|123
1629412500000|2021-08-19 22:35:00|63687.9|63667.9|63688.6|63668.6|63691.8|63671.8|63686.2|63666.2|216
1629412800000|2021-08-19 22:40:00|63688.3|63668.3|63689|63669|63689.2|63669.2|63686.5|63666.5|235
1629413100000|2021-08-19 22:45:00|63688.7|63668.7|63687.6|63667.6|63689.2|63669.2|63686.7|63666.7|136
1629413400000|2021-08-19 22:50:00|63687.7|63667.7|63690.5|63670.5|63692.6|63672.6|63685.2|63665.2|173
1629413700000|2021-08-19 22:55:00|63691.3|63671.3|63691.2|63671.2|63692.2|63672.2|63690.4|63670.4|127
1629414000000|2021-08-19 23:00:00|63691.3|63671.3|63691.2|63671.2|63696.6|63676.6|63688|63668|245
1629414300000|2021-08-19 23:05:00|63691.1|63671.1|63692|63672|63692.9|63672.9|63688|63668|227
1629414600000|2021-08-19 23:10:00|63690.7|63670.7|63693.5|63673.5|63697|63677|63690.7|63670.7|254
1629414900000|2021-08-19 23:15:00|63693.7|63673.7|63699.6|63679.6|63699.9|63679.9|63693.3|63673.3|224
1629415200000|2021-08-19 23:20:00|63699.7|63679.7|63699.3|63679.3|63701.8|63681.8|63696.7|63676.7|200
1629415500000|2021-08-19 23:25:00|63699.4|63679.4|63696|63676|63699.4|63679.4|63692.6|63672.6|221
1629415800000|2021-08-19 23:30:00|63695.9|63675.9|63699.9|63679.9|63700.6|63680.6|63695.2|63675.2|225
1629416100000|2021-08-19 23:35:00|63700|63680|63696|63676|63700|63680|63696|63676|193
1629416400000|2021-08-19 23:40:00|63696.1|63676.1|63702.1|63682.1|63702.6|63682.6|63696|63676|229
1629416700000|2021-08-19 23:45:00|63702|63682|63702.3|63682.3|63703|63683|63700.7|63680.7|236
1629417000000|2021-08-19 23:50:00|63702|63682|63700.1|63680.1|63707.1|63687.1|63698.5|63678.5|258
1629417300000|2021-08-19 23:55:00|63700.4|63680.4|63699.7|63679.7|63701|63681|63698.6|63678.6|234
1629417600000|2021-08-20 00:00:00|63699.6|63679.6|63682.1|63662.1|63700.2|63680.2|63679.3|63659.3|472
1629417900000|2021-08-20 00:05:00|63682.3|63662.3|63680.4|63660.4|63684.1|63664.1|63678.9|63658.9|441
1629418200000|2021-08-20 00:10:00|63680.6|63660.6|63680|63660|63684.2|63664.2|63676.9|63656.9|364
1629418500000|2021-08-20 00:15:00|63679.8|63659.8|63679.1|63659.1|63687.4|63667.4|63678.7|63658.7|375
1629418800000|2021-08-20 00:20:00|63678.8|63658.8|63668|63648|63683.2|63663.2|63667.6|63647.6|417
1629419100000|2021-08-20 00:25:00|63667.9|63647.9|63672.7|63652.7|63679.2|63659.2|63667.9|63647.9|380
1629419400000|2021-08-20 00:30:00|63673|63653|63671.5|63651.5|63676.8|63656.8|63664.4|63644.4|432
1629419700000|2021-08-20 00:35:00|63671.6|63651.6|63668.8|63648.8|63671.7|63651.7|63666.2|63646.2|333
1629420000000|2021-08-20 00:40:00|63669.1|63649.1|63666.4|63646.4|63669.5|63649.5|63665.3|63645.3|338
1629420300000|2021-08-20 00:45:00|63666.2|63646.2|63659.6|63639.6|63666.3|63646.3|63658.8|63638.8|392
1629420600000|2021-08-20 00:50:00|63659.7|63639.7|63665.2|63645.2|63667.8|63647.8|63659.6|63639.6|395
1629420900000|2021-08-20 00:55:00|63666|63646|63667.9|63647.9|63670.4|63650.4|63663.2|63643.2|383
1629421200000|2021-08-20 01:00:00|63668.4|63648.4|63667.9|63647.9|63675.4|63655.4|63667.1|63647.1|460
1629421500000|2021-08-20 01:05:00|63667.8|63647.8|63666.8|63646.8|63670.2|63650.2|63656.9|63636.9|464
1629421800000|2021-08-20 01:10:00|63666.4|63646.4|63670.7|63650.7|63670.9|63650.9|63661|63641|362
1629422100000|2021-08-20 01:15:00|63668|63648|63661.7|63641.7|63668|63648|63656.7|63636.7|465
1629422400000|2021-08-20 01:20:00|63662.1|63642.1|63657.2|63637.2|63664.5|63644.5|63656.3|63636.3|450
1629422700000|2021-08-20 01:25:00|63657.4|63637.4|63652.7|63632.7|63658|63638|63650.2|63630.2|435
1629423000000|2021-08-20 01:30:00|63653|63633|63660.6|63640.6|63663.3|63643.3|63651.8|63631.8|503
1629423300000|2021-08-20 01:35:00|63660.5|63640.5|63669.1|63649.1|63670.7|63650.7|63655.2|63635.2|633
1629423600000|2021-08-20 01:40:00|63668.9|63648.9|63662.6|63642.6|63669.1|63649.1|63652.5|63632.5|558
1629423900000|2021-08-20 01:45:00|63662.5|63642.5|63686|63666|63694|63674|63660|63640|769
1629424200000|2021-08-20 01:50:00|63686.2|63666.2|63679.8|63659.8|63689.6|63669.6|63679.6|63659.6|665
1629424500000|2021-08-20 01:55:00|63679.9|63659.9|63681.8|63661.8|63686.2|63666.2|63674|63654|575
1629424800000|2021-08-20 02:00:00|63681.5|63661.5|63680.6|63660.6|63686.6|63666.6|63672.9|63652.9|529
1629425100000|2021-08-20 02:05:00|63680.9|63660.9|63688.5|63668.5|63689.5|63669.5|63678|63658|487
1629425400000|2021-08-20 02:10:00|63689|63669|63693.7|63673.7|63697.5|63677.5|63688.3|63668.3|509
1629425700000|2021-08-20 02:15:00|63693.4|63673.4|63683.9|63663.9|63693.4|63673.4|63677.8|63657.8|456
1629426000000|2021-08-20 02:20:00|63683.8|63663.8|63693.2|63673.2|63693.3|63673.3|63683.6|63663.6|463
1629426300000|2021-08-20 02:25:00|63693|63673|63691.8|63671.8|63693|63673|63687.2|63667.2|452
1629426600000|2021-08-20 02:30:00|63691.9|63671.9|63697.8|63677.8|63698.4|63678.4|63689.7|63669.7|350
1629426900000|2021-08-20 02:35:00|63697.7|63677.7|63698.4|63678.4|63700.3|63680.3|63690.7|63670.7|384
1629427200000|2021-08-20 02:40:00|63698.1|63678.1|63700|63680|63703.2|63683.2|63696.8|63676.8|353
1629427500000|2021-08-20 02:45:00|63699.4|63679.4|63690.7|63670.7|63701.4|63681.4|63690.1|63670.1|398
1629427800000|2021-08-20 02:50:00|63691.2|63671.2|63680.3|63660.3|63691.5|63671.5|63679.5|63659.5|380
1629428100000|2021-08-20 02:55:00|63680.2|63660.2|63682|63662|63683.5|63663.5|63677.2|63657.2|364
1629428400000|2021-08-20 03:00:00|63681.9|63661.9|63682.4|63662.4|63685.3|63665.3|63678.2|63658.2|421
1629428700000|2021-08-20 03:05:00|63682.3|63662.3|63671.8|63651.8|63684.5|63664.5|63671.2|63651.2|409
1629429000000|2021-08-20 03:10:00|63671.6|63651.6|63663|63643|63671.9|63651.9|63660.3|63640.3|387
1629429300000|2021-08-20 03:15:00|63663.1|63643.1|63651.3|63631.3|63663.2|63643.2|63647.9|63627.9|428
1629429600000|2021-08-20 03:20:00|63651.7|63631.7|63646.4|63626.4|63651.8|63631.8|63639.2|63619.2|432
1629429900000|2021-08-20 03:25:00|63646.5|63626.5|63650.2|63630.2|63651.7|63631.7|63646.2|63626.2|415
1629430200000|2021-08-20 03:30:00|63649.6|63629.6|63655.7|63635.7|63659.2|63639.2|63642.9|63624.3|373
1629430500000|2021-08-20 03:35:00|63655.6|63635.6|63659.5|63639.5|63661.8|63642.4|63653.6|63634.7|385
1629430800000|2021-08-20 03:40:00|63660.1|63640.1|63654.9|63634.9|63660.3|63640.7|63653.7|63633.7|328
1629431100000|2021-08-20 03:45:00|63655|63635|63655.5|63635.5|63661.1|63641.1|63653.8|63633.8|329
1629431400000|2021-08-20 03:50:00|63654.8|63634.8|63653.2|63633.2|63655.4|63635.4|63653.1|63633.1|238
1629431700000|2021-08-20 03:55:00|63653.6|63633.6|63649.1|63629.1|63653.7|63633.7|63647.6|63628.1|349
1629432000000|2021-08-20 04:00:00|63649.2|63629.2|63646.9|63626.9|63650.9|63630.9|63645.8|63625.8|283
1629432300000|2021-08-20 04:05:00|63646.7|63626.7|63643.8|63623.8|63649.6|63629.6|63643.8|63623.8|265
1629432600000|2021-08-20 04:10:00|63643.9|63623.9|63641.8|63621.8|63646.7|63626.7|63640|63620|324
1629432900000|2021-08-20 04:15:00|63641.6|63621.6|63642.2|63622.2|63646.5|63626.5|63639.7|63619.7|392
1629433200000|2021-08-20 04:20:00|63642.4|63622.4|63646.2|63626.2|63646.8|63626.8|63642|63622|210
1629433500000|2021-08-20 04:25:00|63646.4|63626.4|63643.5|63623.5|63647.7|63628.3|63642.8|63622.8|322
1629433800000|2021-08-20 04:30:00|63643.8|63623.8|63646.3|63626.3|63648.1|63628.1|63637.7|63617.7|272
1629434100000|2021-08-20 04:35:00|63645.6|63625.6|63648.7|63628.7|63652.2|63632.2|63644.8|63625.6|342
1629434400000|2021-08-20 04:40:00|63648.4|63628.4|63649.3|63629.3|63656.2|63637.1|63645.8|63628.1|389
1629434700000|2021-08-20 04:45:00|63649.1|63629.1|63643.7|63623.7|63649.2|63629.2|63641.2|63621.2|271
1629435000000|2021-08-20 04:50:00|63643.8|63623.8|63642.4|63622.4|63644.3|63625.5|63639.5|63620.2|328
1629435300000|2021-08-20 04:55:00|63642.8|63622.8|63645.5|63625.5|63646.9|63626.9|63640.2|63620.2|434
1629435600000|2021-08-20 05:00:00|63645.3|63625.3|63648.5|63628.5|63653.4|63633.4|63642.8|63624.4|472
1629435900000|2021-08-20 05:05:00|63648.4|63628.4|63656.9|63636.9|63657.3|63639.3|63648.4|63628.4|507
1629436200000|2021-08-20 05:10:00|63657|63637|63659.1|63639.1|63659.8|63640|63653.8|63635|437
1629436500000|2021-08-20 05:15:00|63658.8|63638.8|63655.7|63635.7|63670.5|63650.5|63655.7|63635.7|689
1629436800000|2021-08-20 05:20:00|63655.6|63635.6|63645|63625|63655.9|63635.9|63643.7|63625|497
1629437100000|2021-08-20 05:25:00|63645.1|63625.1|63651.5|63631.5|63653.2|63633.2|63645.1|63625.1|545
1629437400000|2021-08-20 05:30:00|63651.6|63631.6|63650.9|63630.9|63653.8|63633.8|63641.4|63621.4|532
1629437700000|2021-08-20 05:35:00|63651.1|63631.1|63645.4|63625.4|63653.6|63633.6|63645|63625|505
1629438000000|2021-08-20 05:40:00|63646.1|63626.1|63643.5|63623.5|63646.8|63626.8|63638.7|63618.7|534
1629438300000|2021-08-20 05:45:00|63646|63626|63634.4|63614.4|63646|63626|63634.2|63614.2|601
1629438600000|2021-08-20 05:50:00|63634.3|63614.3|63635.6|63615.6|63638.5|63618.5|63629.8|63609.8|632
1629438900000|2021-08-20 05:55:00|63636|63616|63641.1|63621.1|63641.1|63621.1|63626.2|63608.7|584
1629439200000|2021-08-20 06:00:00|63641|63621|63644.2|63624.2|63658.3|63638.3|63637.8|63617.8|667
1629439500000|2021-08-20 06:05:00|63644.6|63624.6|63650.4|63630.4|63663.3|63644.8|63640.8|63620.8|747
1629439800000|2021-08-20 06:10:00|63650.7|63630.7|63649.7|63629.7|63662.5|63642.5|63641|63621|660
1629440100000|2021-08-20 06:15:00|63650.1|63630.1|63658|63638|63663.9|63645.9|63646.9|63626.9|712
1629440400000|2021-08-20 06:20:00|63657.1|63637.1|63654.4|63634.4|63662.6|63643.9|63646.4|63628|698
1629440700000|2021-08-20 06:25:00|63654.6|63634.6|63653|63638|63654.7|63639.4|63643.5|63628.5|592
1629441000000|2021-08-20 06:30:00|63652.9|63637.9|63660|63645|63670.1|63655.1|63652.9|63637.9|757
1629441300000|2021-08-20 06:35:00|63660.3|63645.3|63670.5|63655.5|63670.5|63655.5|63657.5|63642.5|712
1629441600000|2021-08-20 06:40:00|63670.7|63655.7|63684.2|63669.2|63686.2|63669.3|63668.2|63651.2|657
1629441900000|2021-08-20 06:45:00|63686.1|63671.1|63687|63672|63691.1|63673.6|63673.2|63657.9|757
1629442200000|2021-08-20 06:50:00|63687.2|63672.2|63662.8|63647.8|63687.2|63672.2|63656.5|63640.9|721
1629442500000|2021-08-20 06:55:00|63662.5|63647.5|63661.5|63646.5|63667.6|63652.6|63652.8|63637.8|834
1629442800000|2021-08-20 07:00:00|63661.7|63646.7|63678|63663|63684.9|63667.9|63658.6|63642.6|905
1629443100000|2021-08-20 07:05:00|63678.4|63663.4|63662.1|63647.1|63681|63664.8|63655.9|63640.9|816
1629443400000|2021-08-20 07:10:00|63662.5|63647.5|63651.8|63636.8|63674.6|63658.1|63648.4|63631.5|809
1629443700000|2021-08-20 07:15:00|63651.5|63636.5|63672.6|63652.6|63676.8|63657.8|63651.3|63633.9|783
1629444000000|2021-08-20 07:20:00|63672.9|63652.9|63679.4|63664.4|63679.7|63664.7|63664.7|63649.4|809
1629444300000|2021-08-20 07:25:00|63679.2|63664.2|63676|63661|63681|63664.5|63670.1|63654.7|909
1629444600000|2021-08-20 07:30:00|63676.1|63661.1|63663.8|63648.8|63682.9|63665.3|63652.1|63635.2|870
1629444900000|2021-08-20 07:35:00|63663.7|63648.7|63646.7|63631.7|63683.9|63667.2|63644|63626.1|826
1629445200000|2021-08-20 07:40:00|63646.2|63631.2|63664.6|63644.6|63667.7|63651.3|63641.8|63624.6|836
1629445500000|2021-08-20 07:45:00|63665|63645|63664|63644|63676.5|63659.6|63658.2|63640.7|722
1629445800000|2021-08-20 07:50:00|63663.9|63643.9|63686.2|63671.2|63691.6|63676.1|63658.7|63639.9|819
1629446100000|2021-08-20 07:55:00|63686.1|63671.1|63681.8|63666.8|63692|63677|63673.2|63656.4|792
1629446400000|2021-08-20 08:00:00|63681.6|63666.6|63666.4|63646.4|63682.8|63666.7|63654.6|63636.2|823
1629446700000|2021-08-20 08:05:00|63666.2|63646.2|63656.5|63641.5|63667.5|63650.2|63656.1|63639.2|777
1629447000000|2021-08-20 08:10:00|63655.5|63640.5|63662.4|63647.4|63672.9|63654.9|63653|63635.6|634
1629447300000|2021-08-20 08:15:00|63662.5|63647.5|63671.3|63656.3|63676.4|63659.9|63660.6|63642|659
1629447600000|2021-08-20 08:20:00|63671.1|63656.1|63678.7|63663.7|63688.9|63672.4|63669.3|63652.1|740
1629447900000|2021-08-20 08:25:00|63679|63664|63704.1|63684.1|63704.2|63686.7|63679|63664|749
1629448200000|2021-08-20 08:30:00|63697.7|63682.7|63715.6|63700.6|63719.9|63704.5|63695.3|63679.4|709
1629448500000|2021-08-20 08:35:00|63715.9|63700.9|63719.6|63704.6|63728.3|63713.3|63710.9|63693.1|718
1629448800000|2021-08-20 08:40:00|63719.5|63704.5|63723.3|63708.3|63729.5|63714.2|63718.6|63703|693
1629449100000|2021-08-20 08:45:00|63723.4|63708.4|63718.4|63703.4|63729.5|63714.5|63713.7|63697.1|628
1629449400000|2021-08-20 08:50:00|63718.3|63703.3|63719.9|63704.9|63720.4|63705.4|63707.5|63692.5|700
1629449700000|2021-08-20 08:55:00|63720.2|63705.2|63710.5|63695.5|63722.8|63707.8|63702.5|63686.7|658
1629450000000|2021-08-20 09:00:00|63711.5|63696.5|63697|63682|63716.4|63699.2|63696.3|63679.3|719
1629450300000|2021-08-20 09:05:00|63696.9|63681.9|63705.6|63690.6|63713.3|63696.2|63696.8|63679.8|615
1629450600000|2021-08-20 09:10:00|63705.7|63690.7|63718.3|63703.3|63719.7|63704|63702.2|63687.2|737
1629450900000|2021-08-20 09:15:00|63718.1|63703.1|63718.2|63698.2|63722.4|63706.3|63707.7|63689.9|724
1629451200000|2021-08-20 09:20:00|63718.1|63698.1|63721.7|63701.7|63725.2|63705.7|63709.2|63689.3|624
1629451500000|2021-08-20 09:25:00|63721.5|63701.5|63723.2|63703.2|63724.5|63708.3|63717.6|63699.1|607
1629451800000|2021-08-20 09:30:00|63723.3|63703.3|63698.6|63678.6|63726.6|63706.6|63698.6|63678.6|728
1629452100000|2021-08-20 09:35:00|63699.1|63679.1|63714.7|63694.7|63715.8|63698.1|63696.3|63678.3|696
1629452400000|2021-08-20 09:40:00|63714.5|63694.5|63712.4|63692.4|63721.5|63704.2|63709.6|63690.6|710
1629452700000|2021-08-20 09:45:00|63712|63692|63704.4|63684.4|63718.9|63701.3|63700.3|63682.6|631
1629453000000|2021-08-20 09:50:00|63704.3|63684.3|63706.9|63686.9|63709.7|63692.5|63694.9|63678.6|663
1629453300000|2021-08-20 09:55:00|63707|63687|63703.5|63688.5|63714.7|63698.3|63703.5|63686.9|694
1629453600000|2021-08-20 10:00:00|63705.3|63685.3|63694.7|63679.7|63714|63696.1|63693.3|63676.3|613
1629453900000|2021-08-20 10:05:00|63694.8|63679.8|63713.3|63698.3|63716.1|63699.3|63694.5|63679.5|676
1629454200000|2021-08-20 10:10:00|63713.6|63698.6|63723.6|63708.6|63727.4|63712.4|63713.6|63698.6|706
1629454500000|2021-08-20 10:15:00|63723.9|63708.9|63718.9|63703.9|63730.5|63715.5|63718.2|63701.7|581
1629454800000|2021-08-20 10:20:00|63718.7|63703.7|63699.9|63684.9|63719.4|63704.4|63699.6|63681.7|566
1629455100000|2021-08-20 10:25:00|63699.8|63684.8|63675.4|63660.4|63700.5|63685.5|63672.4|63657.4|713
1629455400000|2021-08-20 10:30:00|63675.7|63660.7|63673.9|63658.9|63680.3|63663.5|63667.7|63652.7|720
1629455700000|2021-08-20 10:35:00|63673.6|63658.6|63671.3|63656.3|63678.9|63663.9|63670|63655|620
1629456000000|2021-08-20 10:40:00|63671.2|63656.2|63661.7|63646.7|63672.4|63657.4|63660|63643.7|627
1629456300000|2021-08-20 10:45:00|63661.5|63646.5|63670.7|63655.7|63674.9|63658.3|63659.7|63644.7|532
1629456600000|2021-08-20 10:50:00|63670.4|63655.4|63687.2|63672.2|63687.6|63672.6|63669|63654|448
1629456900000|2021-08-20 10:55:00|63687.3|63672.3|63675.8|63660.8|63687.7|63672.7|63675.8|63660.8|629
1629457200000|2021-08-20 11:00:00|63675.7|63660.7|63700.9|63685.9|63704.3|63688.1|63674.4|63659.4|727
1629457500000|2021-08-20 11:05:00|63700.8|63685.8|63702|63687|63704|63688.9|63697.3|63680.3|564
1629457800000|2021-08-20 11:10:00|63702.2|63687.2|63702.3|63687.3|63706.9|63691.9|63700.4|63685.4|591
1629458100000|2021-08-20 11:15:00|63702.5|63687.5|63699.4|63684.4|63705.7|63690.7|63697.2|63682.2|557
1629458400000|2021-08-20 11:20:00|63699.7|63684.7|63693.9|63678.9|63703.2|63688.2|63692.7|63677.7|559
1629458700000|2021-08-20 11:25:00|63693.7|63678.7|63703|63688|63705.3|63690.3|63690.2|63675.2|555
1629459000000|2021-08-20 11:30:00|63702.9|63687.9|63710.2|63695.2|63713.5|63695.9|63693.8|63678.6|605
1629459300000|2021-08-20 11:35:00|63710.3|63695.3|63716.1|63701.1|63717.6|63702.6|63708.1|63693.1|638
1629459600000|2021-08-20 11:40:00|63716|63701|63733.1|63718.1|63736.2|63721.2|63713.9|63698.9|587
1629459900000|2021-08-20 11:45:00|63733.2|63718.2|63729.5|63714.5|63737.8|63722.8|63723.3|63708.3|553
1629460200000|2021-08-20 11:50:00|63729.8|63714.8|63733.2|63718.2|63744.2|63727.9|63724.1|63709.1|637
1629460500000|2021-08-20 11:55:00|63733.1|63718.1|63742.8|63727.8|63748.4|63733|63733.1|63718.1|723
1629460800000|2021-08-20 12:00:00|63742.4|63727.4|63733|63718|63744.3|63729.3|63732.4|63717.4|705
1629461100000|2021-08-20 12:05:00|63733.1|63718.1|63732.2|63717.2|63739.7|63723.7|63726.3|63708.5|721
1629461400000|2021-08-20 12:10:00|63732|63717|63729.9|63714.9|63741.7|63724.3|63729.2|63714.2|603
1629461700000|2021-08-20 12:15:00|63730.4|63715.4|63735.7|63720.7|63735.7|63720.7|63724.2|63706.4|597
1629462000000|2021-08-20 12:20:00|63734.5|63719.5|63723.2|63708.2|63761.8|63744.6|63718.5|63703.5|786
1629462300000|2021-08-20 12:25:00|63722.8|63707.8|63729.8|63714.8|63732.6|63715.4|63722.6|63707.6|635
1629462600000|2021-08-20 12:30:00|63729.6|63714.6|63741.2|63726.2|63744.4|63727.4|63727.4|63712.2|740
1629462900000|2021-08-20 12:35:00|63740.7|63725.7|63727.3|63712.3|63751.4|63733.6|63725.4|63709.7|791
1629463200000|2021-08-20 12:40:00|63727.2|63712.2|63727.7|63712.7|63736.1|63721.1|63723.6|63708.6|639
1629463500000|2021-08-20 12:45:00|63727.8|63712.8|63714|63699|63732.2|63714.9|63709.3|63694.3|705
1629463800000|2021-08-20 12:50:00|63714.2|63699.2|63729.1|63714.1|63729.1|63714.1|63704.4|63689.4|745
1629464100000|2021-08-20 12:55:00|63728.8|63713.8|63742|63727|63763|63744.1|63727.2|63711.9|824
1629464400000|2021-08-20 13:00:00|63741.9|63726.9|63757|63742|63766.1|63751.1|63741.9|63726.9|865
1629464700000|2021-08-20 13:05:00|63757.3|63742.3|63688.9|63673.9|63757.3|63742.3|63688.9|63673.7|933
1629465000000|2021-08-20 13:10:00|63689.7|63674.7|63712.4|63697.4|63716.5|63700|63687.5|63670.9|817
1629465300000|2021-08-20 13:15:00|63712.1|63697.1|63704.7|63689.7|63715.9|63700.9|63695.5|63678.7|827
1629465600000|2021-08-20 13:20:00|63704.8|63689.8|63699.5|63684.5|63709.9|63692.4|63691.8|63676|766
1629465900000|2021-08-20 13:25:00|63699.9|63684.9|63680.5|63665.5|63705.8|63690.8|63670.1|63655.1|835
1629466200000|2021-08-20 13:30:00|63680.4|63665.4|63660.6|63645.6|63689.7|63674.7|63657.9|63640|967
1629466500000|2021-08-20 13:35:00|63659.9|63644.9|63665.4|63650.4|63673.1|63658.1|63648.2|63633.2|891
1629466800000|2021-08-20 13:40:00|63664.4|63649.4|63654.7|63639.7|63677.9|63662.9|63652.1|63637.1|895
1629467100000|2021-08-20 13:45:00|63655.5|63640.5|63685.1|63670.1|63687.4|63672.4|63653|63638|901
1629467400000|2021-08-20 13:50:00|63685|63670|63693.8|63678.8|63697.3|63682.2|63671.5|63656.5|910
1629467700000|2021-08-20 13:55:00|63694|63679|63679.7|63664.7|63701.3|63686.2|63674.9|63659.9|905
1629468000000|2021-08-20 14:00:00|63678.7|63663.7|63689.9|63674.9|63701.5|63686.5|63678.7|63663.7|936
1629468300000|2021-08-20 14:05:00|63690.5|63675.5|63691.7|63676.7|63696.3|63681.3|63672.9|63657.9|835
1629468600000|2021-08-20 14:10:00|63691.5|63676.5|63718|63703|63725.2|63710.2|63691.5|63676.5|799
1629468900000|2021-08-20 14:15:00|63717.9|63702.9|63704.9|63689.9|63722.5|63707.5|63698.9|63683.9|873
1629469200000|2021-08-20 14:20:00|63704.4|63689.4|63699.3|63684.3|63717.4|63700.9|63698.6|63683.6|847
1629469500000|2021-08-20 14:25:00|63699.1|63684.1|63698.6|63683.6|63714.7|63699.7|63697.8|63682.8|823
1629469800000|2021-08-20 14:30:00|63698.5|63683.5|63693.9|63678.9|63714.4|63699.4|63691.3|63674.8|852
1629470100000|2021-08-20 14:35:00|63694|63679|63677.3|63662.3|63704.8|63688.4|63673.8|63658.8|836
1629470400000|2021-08-20 14:40:00|63677.7|63662.7|63665.1|63650.1|63701|63685.5|63664.8|63646|818
1629470700000|2021-08-20 14:45:00|63665.6|63650.6|63674.4|63659.4|63678.1|63663|63657.6|63642.2|848
1629471000000|2021-08-20 14:50:00|63674.1|63659.1|63691.6|63676.6|63700|63682.8|63674.1|63658.2|798
1629471300000|2021-08-20 14:55:00|63691.4|63676.4|63684.7|63669.7|63692.4|63676.4|63666.5|63651.5|881
1629471600000|2021-08-20 15:00:00|63684.6|63669.6|63694.2|63679.2|63706.8|63689.2|63679.4|63664.4|888
1629471900000|2021-08-20 15:05:00|63694.9|63679.9|63667.4|63652.4|63696.6|63680.2|63665.6|63647.7|816
1629472200000|2021-08-20 15:10:00|63666.9|63651.9|63682.5|63662.5|63682.9|63662.9|63660.4|63642.2|752
1629472500000|2021-08-20 15:15:00|63682.8|63662.8|63680.4|63660.4|63688.9|63671.4|63671.8|63655.2|639
1629472800000|2021-08-20 15:20:00|63680.3|63660.3|63670.3|63650.3|63680.4|63660.7|63667.5|63650.1|703
1629473100000|2021-08-20 15:25:00|63666.1|63651.1|63671.9|63651.9|63676.9|63660.2|63665.1|63647.7|716
1629473400000|2021-08-20 15:30:00|63671.8|63651.8|63681.9|63661.9|63682.1|63664.7|63668.2|63651.4|727
1629473700000|2021-08-20 15:35:00|63682.2|63662.2|63680.4|63660.4|63693.9|63677|63672.8|63656.7|771
1629474000000|2021-08-20 15:40:00|63680.5|63660.5|63665.9|63650.9|63685.5|63668|63662.4|63643.9|696
1629474300000|2021-08-20 15:45:00|63665.7|63650.7|63662|63642|63680.5|63661.9|63659.9|63642|654
1629474600000|2021-08-20 15:50:00|63662.1|63642.1|63644.7|63629.7|63662.1|63645|63643.7|63625.8|706
1629474900000|2021-08-20 15:55:00|63644.8|63629.8|63622.1|63602.1|63648.4|63631.3|63620.2|63601.5|737
1629475200000|2021-08-20 16:00:00|63622.5|63602.5|63602.8|63582.8|63629.3|63609.3|63594.8|63574.8|774
1629475500000|2021-08-20 16:05:00|63600.5|63580.5|63605.8|63585.8|63606.9|63588.9|63592.2|63572.2|666
1629475800000|2021-08-20 16:10:00|63603.4|63588.4|63598.2|63578.2|63613.4|63594.7|63595.8|63577.8|723
1629476100000|2021-08-20 16:15:00|63598.1|63578.1|63588.8|63568.8|63602.7|63584.8|63576|63556.1|695
1629476400000|2021-08-20 16:20:00|63589.2|63569.2|63584.9|63564.9|63595.3|63578.2|63581.8|63564.4|578
1629476700000|2021-08-20 16:25:00|63585.1|63565.1|63575.4|63555.4|63587.7|63567.7|63574.4|63554.5|645
1629477000000|2021-08-20 16:30:00|63574.9|63554.9|63579.1|63559.1|63586.2|63566.2|63573.2|63553.2|596
1629477300000|2021-08-20 16:35:00|63578.9|63558.9|63579.7|63559.7|63583.1|63563.1|63570.8|63550.8|598
1629477600000|2021-08-20 16:40:00|63580|63560|63567.8|63547.8|63584.7|63565.4|63567.8|63547.8|563
1629477900000|2021-08-20 16:45:00|63568|63548|63552.1|63532.1|63573.3|63553.3|63545|63525.3|764
1629478200000|2021-08-20 16:50:00|63552|63532|63551.3|63531.3|63554.2|63534.2|63545.3|63525.3|584
1629478500000|2021-08-20 16:55:00|63550.7|63530.7|63552|63532|63559.4|63539.4|63545.6|63525.6|623
1629478800000|2021-08-20 17:00:00|63552.1|63532.1|63562.1|63542.1|63563.4|63543.4|63549.2|63529.2|576
1629479100000|2021-08-20 17:05:00|63563.2|63543.2|63564.3|63544.3|63565.8|63545.8|63558.3|63538.3|526
1629479400000|2021-08-20 17:10:00|63564.2|63544.2|63570.7|63550.7|63571.5|63551.5|63561.5|63541.5|499
1629479700000|2021-08-20 17:15:00|63570.6|63550.6|63576.8|63556.8|63578.1|63558.1|63568|63548|515
1629480000000|2021-08-20 17:20:00|63576.7|63556.7|63587.9|63567.9|63588.1|63568.1|63575.7|63555.7|522
1629480300000|2021-08-20 17:25:00|63587.6|63567.6|63590|63570|63592.1|63572.1|63579.2|63561.2|543
1629480600000|2021-08-20 17:30:00|63590.5|63570.5|63593.1|63573.1|63593.8|63573.8|63580.8|63560.8|444
1629480900000|2021-08-20 17:35:00|63593.3|63573.3|63603.7|63583.7|63603.8|63583.8|63592.9|63572.9|509
1629481200000|2021-08-20 17:40:00|63603.6|63583.6|63606.8|63586.8|63607.8|63587.8|63599.8|63579.8|338
1629481500000|2021-08-20 17:45:00|63606.7|63586.7|63601.3|63581.3|63608.1|63589.3|63598.7|63581|403
1629481800000|2021-08-20 17:50:00|63601.1|63581.1|63604.9|63584.9|63607.9|63587.9|63595.9|63575.9|497
1629482100000|2021-08-20 17:55:00|63604.8|63584.8|63601.1|63581.1|63607.6|63587.6|63600|63580|467
1629482400000|2021-08-20 18:00:00|63600.8|63580.8|63593.8|63573.8|63601.1|63581.1|63584.9|63565.4|547
1629482700000|2021-08-20 18:05:00|63593.7|63573.7|63597|63577|63598.5|63580.1|63592.4|63572.4|417
1629483000000|2021-08-20 18:10:00|63596.9|63576.9|63601.3|63581.3|63601.8|63581.8|63595.3|63575.3|469
1629483300000|2021-08-20 18:15:00|63601.5|63581.5|63608.1|63588.1|63608.1|63589.3|63598.3|63578.3|455
1629483600000|2021-08-20 18:20:00|63607.8|63587.8|63612.2|63592.2|63613.5|63593.5|63602.1|63582.1|502
1629483900000|2021-08-20 18:25:00|63611.2|63591.2|63607.9|63587.9|63612.1|63592.1|63605.4|63585.4|418
1629484200000|2021-08-20 18:30:00|63608.1|63588.1|63597.1|63577.1|63608.6|63588.6|63596.5|63576.5|470
1629484500000|2021-08-20 18:35:00|63596.9|63576.9|63589.3|63569.3|63597.5|63577.5|63588.6|63568.6|375
1629484800000|2021-08-20 18:40:00|63589|63569|63593|63573|63594.9|63575.8|63585.8|63565.8|415
1629485100000|2021-08-20 18:45:00|63592.9|63572.9|63593.3|63573.3|63597.6|63578.5|63590.4|63572.8|373
1629485400000|2021-08-20 18:50:00|63593.4|63573.4|63593|63578|63598.1|63580.8|63590.4|63572.6|410
1629485700000|2021-08-20 18:55:00|63593.6|63578.6|63590|63570|63596.2|63578.9|63584.4|63564.4|621
1629486000000|2021-08-20 19:00:00|63590.3|63570.3|63590.3|63570.3|63594|63574|63585|63567|507
1629486300000|2021-08-20 19:05:00|63590.2|63570.2|63591.2|63571.2|63592.7|63572.7|63589.1|63569.1|405
1629486600000|2021-08-20 19:10:00|63591|63571|63585.5|63565.5|63591.4|63571.4|63582.6|63562.6|397
1629486900000|2021-08-20 19:15:00|63585.4|63565.4|63582.9|63562.9|63585.4|63565.4|63580.5|63560.5|506
1629487200000|2021-08-20 19:20:00|63582.8|63562.8|63585.3|63565.3|63586.1|63566.1|63581.2|63561.2|514
1629487500000|2021-08-20 19:25:00|63585.2|63565.2|63581.7|63561.7|63589.4|63569.4|63578.5|63558.5|506
1629487800000|2021-08-20 19:30:00|63582.1|63562.1|63580.5|63560.5|63586.5|63566.9|63579.8|63559.8|467
1629488100000|2021-08-20 19:35:00|63580.4|63560.4|63585|63565|63587.3|63567.3|63578.7|63558.7|512
1629488400000|2021-08-20 19:40:00|63585.3|63565.3|63578.2|63558.2|63586.6|63566.6|63577.2|63557.2|363
1629488700000|2021-08-20 19:45:00|63578.1|63558.1|63581.8|63561.8|63585.7|63565.7|63576.9|63556.9|457
1629489000000|2021-08-20 19:50:00|63581.2|63561.2|63581.7|63561.7|63584.8|63564.8|63578.3|63559.9|456
1629489300000|2021-08-20 19:55:00|63581.5|63561.5|63555.8|63535.8|63581.5|63561.5|63555.5|63535.5|719
1629489600000|2021-08-20 20:00:00|63555.9|63535.9|63559.3|63539.3|63561.3|63541.3|63546.7|63526.7|562
1629489900000|2021-08-20 20:05:00|63558.8|63538.8|63556.5|63536.5|63559.4|63539.4|63546.6|63526.6|340
1629490200000|2021-08-20 20:10:00|63556.7|63536.7|63555.5|63535.5|63558.5|63538.5|63553.7|63533.7|563
1629490500000|2021-08-20 20:15:00|63555.7|63535.7|63552.7|63532.7|63555.9|63535.9|63550.9|63530.9|241
1629490800000|2021-08-20 20:20:00|63553|63533|63546.4|63526.4|63553|63533|63544.8|63524.8|307
1629491100000|2021-08-20 20:25:00|63546.5|63526.5|63546.1|63526.1|63550.2|63530.2|63544.4|63524.4|314
1629491400000|2021-08-20 20:30:00|63546|63526|63548.2|63528.2|63548.6|63528.6|63545.6|63525.6|226
1629491700000|2021-08-20 20:35:00|63548.3|63528.3|63552|63532|63552.4|63532.4|63547.5|63527.5|260
1629492000000|2021-08-20 20:40:00|63552.1|63532.1|63561.5|63541.5|63562.6|63542.6|63551.3|63531.3|391
1629492300000|2021-08-20 20:45:00|63562|63542|63565|63545|63569.1|63549.1|63560.7|63540.7|400
1629492600000|2021-08-20 20:50:00|63566.9|63546.9|63569.2|63549.2|63573|63552.4|63559.5|63539.5|411
1629492900000|2021-08-20 20:55:00|63568.5|63548.5|63569.3|63549.3|63577.8|63556.1|63563.8|63539.2|230
1629662400000|2021-08-22 20:00:00|63627.7|63520.7|63627.7|63520.7|63627.7|63520.7|63627.7|63520.7|1
1629663300000|2021-08-22 20:15:00|63607.3|63500.3|63607.3|63500.3|63607.3|63500.3|63607.3|63500.3|1
1629663600000|2021-08-22 20:20:00|63620.9|63513.9|63620.9|63513.9|63620.9|63513.9|63620.9|63513.9|1
1629663900000|2021-08-22 20:25:00|63620.8|63513.8|63620.8|63513.8|63620.8|63513.8|63620.8|63513.8|1
1629664200000|2021-08-22 20:30:00|63626.1|63519.1|63626.1|63519.1|63626.1|63519.1|63626.1|63519.1|1
1629664500000|2021-08-22 20:35:00|63620.8|63513.8|63620.8|63513.8|63620.8|63513.8|63620.8|63513.8|1
1629665400000|2021-08-22 20:50:00|63625.9|63518.9|63625.9|63518.9|63625.9|63518.9|63625.9|63518.9|1
1629665700000|2021-08-22 20:55:00|63624.9|63517.9|63621.1|63514.1|63624.9|63517.9|63605.9|63498.9|4
1629666000000|2021-08-22 21:00:00|63621.2|63514.2|63625.3|63529.3|63625.3|63531.3|63610.4|63514.2|4
1629666300000|2021-08-22 21:05:00|63621.1|63514.1|63626.3|63540.1|63632.2|63560.7|63589.2|63510.2|26
1629666600000|2021-08-22 21:10:00|63590|63560|63624.7|63517.7|63633.2|63572|63589.2|63517.7|105
1629666900000|2021-08-22 21:15:00|63591.3|63561.3|63620.3|63522.3|63628.2|63562.7|63591.2|63519.1|81
1629667200000|2021-08-22 21:20:00|63624.1|63522.1|63626.3|63532.6|63628.7|63565.4|63592.6|63517|104
1629667500000|2021-08-22 21:25:00|63630.3|63530.7|63634.1|63535.5|63638.4|63566.3|63594.8|63513.2|106
1629667800000|2021-08-22 21:30:00|63594.1|63564.1|63598.7|63568.7|63641.2|63572.9|63593.6|63535.1|138
1629668100000|2021-08-22 21:35:00|63599.8|63569.8|63607|63577|63627.6|63580|63594.3|63547|128
1629668400000|2021-08-22 21:40:00|63607.3|63577.3|63603.4|63573.4|63609|63579|63602.4|63572.4|41
1629668700000|2021-08-22 21:45:00|63604.9|63574.9|63602.1|63572.1|63635|63576.6|63593.3|63528|81
1629669000000|2021-08-22 21:50:00|63601|63571|63600.1|63570.1|63602.4|63572.4|63600.1|63570.1|39
1629669300000|2021-08-22 21:55:00|63600.6|63570.6|63606.5|63514.5|63650.8|63572.2|63578.3|63506.1|66
1629669600000|2021-08-22 22:00:00|63601.8|63513.8|63574.3|63531.9|63645.9|63564|63573.9|63492.2|698
1629669900000|2021-08-22 22:05:00|63574.2|63530.6|63589.2|63549.5|63616.4|63559.9|63567.6|63505.9|420
1629670200000|2021-08-22 22:10:00|63588.3|63550|63592.2|63533.5|63611.2|63558|63568.9|63499.4|489
1629670500000|2021-08-22 22:15:00|63580.7|63527.4|63580.9|63558.9|63607.3|63561.2|63571.4|63520.8|377
1629670800000|2021-08-22 22:20:00|63581.4|63556.2|63588.7|63565.3|63590.6|63570.6|63578.3|63541.5|207
1629671100000|2021-08-22 22:25:00|63589.2|63565.7|63583.6|63561.8|63592.6|63570.6|63580.4|63552.1|172
1629671400000|2021-08-22 22:30:00|63583.5|63563.5|63585.6|63563.4|63594.4|63573|63582.1|63547.2|244
1629671700000|2021-08-22 22:35:00|63585.9|63565.9|63599.9|63579.9|63604.2|63584.2|63585.3|63556|210
1629672000000|2021-08-22 22:40:00|63601.5|63581.5|63599.3|63579.3|63605.2|63585.2|63595.4|63565.6|196
1629672300000|2021-08-22 22:45:00|63599.1|63579.1|63601.1|63581.1|63604.3|63584.3|63594|63565.2|195
1629672600000|2021-08-22 22:50:00|63601.3|63581.3|63600.7|63580.7|63604.2|63584.2|63598.8|63578.8|142
1629672900000|2021-08-22 22:55:00|63601.7|63581.7|63606.7|63586.7|63609.2|63589.2|63599.6|63579.6|221
1629673200000|2021-08-22 23:00:00|63606.4|63586.4|63602.3|63582.3|63608.7|63588.7|63601.2|63581.2|326
1629673500000|2021-08-22 23:05:00|63602.5|63582.5|63594.6|63574.6|63602.5|63582.5|63592.7|63572.7|291
1629673800000|2021-08-22 23:10:00|63594.8|63574.8|63600.6|63580.6|63603.6|63583.6|63594.8|63574.8|246
1629674100000|2021-08-22 23:15:00|63600|63580|63592.8|63572.8|63601.8|63581.8|63592.3|63572.3|273
1629674400000|2021-08-22 23:20:00|63592.5|63572.5|63595.2|63575.2|63595.8|63575.8|63587.1|63567.1|294
1629674700000|2021-08-22 23:25:00|63595.3|63575.3|63593.5|63573.5|63595.3|63575.3|63591.9|63571.9|210
1629675000000|2021-08-22 23:30:00|63592.7|63572.7|63593.1|63573.1|63596.1|63576.1|63591.8|63571.8|276
1629675300000|2021-08-22 23:35:00|63593.4|63573.4|63590.3|63570.3|63593.4|63573.4|63588.5|63568.5|210
1629675600000|2021-08-22 23:40:00|63590.1|63570.1|63591.6|63571.6|63594.4|63574.4|63589.6|63569.6|220
1629675900000|2021-08-22 23:45:00|63591|63571|63591.8|63571.8|63594.3|63574.3|63590.4|63570.4|202
1629676200000|2021-08-22 23:50:00|63591.7|63571.7|63593.9|63573.9|63596.2|63576.2|63590.2|63570.2|194
1629676500000|2021-08-22 23:55:00|63593.8|63573.8|63587.2|63567.2|63598.8|63578.8|63584.7|63564.7|324
1629676800000|2021-08-23 00:00:00|63587.3|63567.3|63575.7|63555.7|63587.3|63567.3|63565.3|63545.3|496
1629677100000|2021-08-23 00:05:00|63576.5|63556.5|63580.9|63560.9|63582.4|63562.4|63571.8|63551.8|424
1629677400000|2021-08-23 00:10:00|63581|63561|63591.3|63571.3|63591.4|63571.4|63575.9|63555.9|366
1629677700000|2021-08-23 00:15:00|63591.5|63571.5|63584.3|63564.3|63591.5|63573.8|63580.8|63560.8|356
1629678000000|2021-08-23 00:20:00|63584.2|63564.2|63586.4|63566.4|63588.8|63569.5|63580.7|63561.9|308
1629678300000|2021-08-23 00:25:00|63586.6|63566.6|63582.4|63562.4|63594.5|63574.5|63581.8|63561.8|334
1629678600000|2021-08-23 00:30:00|63582.6|63562.6|63594.4|63574.4|63596.2|63576.9|63581|63561|426
1629678900000|2021-08-23 00:35:00|63594.3|63574.3|63586.4|63566.4|63596.4|63576.9|63583.1|63563.1|368
1629679200000|2021-08-23 00:40:00|63586.8|63566.8|63571.6|63551.6|63589.4|63569.4|63571.5|63551.5|450
1629679500000|2021-08-23 00:45:00|63571.7|63551.7|63558.9|63538.9|63574.1|63554.1|63553.1|63533.5|452
1629679800000|2021-08-23 00:50:00|63559|63539|63562.7|63542.7|63569|63549|63558.6|63538.6|462
1629680100000|2021-08-23 00:55:00|63563.8|63543.8|63574.2|63554.2|63575.9|63555.9|63563.8|63543.8|462
1629680400000|2021-08-23 01:00:00|63574|63554|63564|63544|63577.2|63557.2|63562.9|63542.9|687
1629680700000|2021-08-23 01:05:00|63563.9|63543.9|63550.4|63530.4|63567.2|63547.2|63544.6|63524.6|611
1629681000000|2021-08-23 01:10:00|63550.1|63530.1|63553.5|63533.5|63556.6|63536.6|63547.4|63527.4|491
1629681300000|2021-08-23 01:15:00|63553.4|63533.4|63548.1|63528.1|63556.5|63536.5|63546.1|63526.1|545
1629681600000|2021-08-23 01:20:00|63548|63528|63527.5|63507.5|63550.3|63530.3|63523.8|63503.8|525
1629681900000|2021-08-23 01:25:00|63527.3|63507.3|63528.8|63508.8|63529.7|63509.7|63522.6|63502.6|540
1629682200000|2021-08-23 01:30:00|63528.9|63508.9|63542.2|63522.2|63543.4|63524.1|63528.9|63508.9|666
1629682500000|2021-08-23 01:35:00|63542.3|63522.3|63539.2|63519.2|63545.7|63525.7|63531.9|63511.9|504
1629682800000|2021-08-23 01:40:00|63538.2|63518.2|63523.3|63503.3|63539.7|63519.7|63519.1|63499.1|594
1629683100000|2021-08-23 01:45:00|63523.2|63503.2|63503.1|63483.1|63523.6|63503.6|63500.6|63480.6|667
1629683400000|2021-08-23 01:50:00|63503.8|63483.8|63479.2|63459.2|63504.2|63484.2|63471.5|63451.5|674
1629683700000|2021-08-23 01:55:00|63479.3|63459.3|63496.5|63476.5|63498.9|63478.9|63478.4|63458.4|600
1629684000000|2021-08-23 02:00:00|63496.4|63476.4|63499.5|63479.5|63502.6|63482.6|63495.9|63475.9|588
1629684300000|2021-08-23 02:05:00|63499.4|63479.4|63488.6|63468.6|63500.5|63480.5|63481|63461|504
1629684600000|2021-08-23 02:10:00|63488.7|63468.7|63492.1|63472.1|63495.8|63478.2|63486|63466|468
1629684900000|2021-08-23 02:15:00|63492.2|63472.2|63492.1|63472.1|63493.7|63473.7|63484.5|63464.5|488
1629685200000|2021-08-23 02:20:00|63492|63472|63499|63479|63501.6|63481.6|63491|63471|408
1629685500000|2021-08-23 02:25:00|63498.9|63478.9|63484.9|63464.9|63500.2|63480.2|63484.3|63464.3|489
1629685800000|2021-08-23 02:30:00|63485.1|63465.1|63485.4|63465.4|63488.6|63468.6|63478.7|63458.7|428
1629686100000|2021-08-23 02:35:00|63484.3|63464.3|63475.9|63455.9|63485.5|63465.5|63474|63454|375
1629686400000|2021-08-23 02:40:00|63475.8|63455.8|63480.9|63460.9|63482.4|63462.9|63475.7|63455.7|397
1629686700000|2021-08-23 02:45:00|63480.8|63460.8|63477.2|63457.2|63482.5|63462.5|63476.4|63456.4|323
1629687000000|2021-08-23 02:50:00|63476.9|63456.9|63482.9|63462.9|63483.5|63463.5|63471.3|63451.3|480
1629687300000|2021-08-23 02:55:00|63482.7|63462.7|63473.2|63453.2|63483.3|63463.3|63471.3|63451.3|467
1629687600000|2021-08-23 03:00:00|63473.1|63453.1|63487.8|63467.8|63488.7|63470.5|63472.7|63452.7|452
1629687900000|2021-08-23 03:05:00|63487.6|63467.6|63481|63461|63488.1|63469.9|63478.5|63459.9|442
1629688200000|2021-08-23 03:10:00|63480.9|63460.9|63479.4|63459.4|63481.3|63461.3|63472.8|63454.7|409
1629688500000|2021-08-23 03:15:00|63479.3|63459.3|63471.9|63451.9|63481.2|63461.2|63471.5|63451.5|457
1629688800000|2021-08-23 03:20:00|63472.2|63452.2|63468.7|63448.7|63472.3|63455.1|63460.9|63442|456
1629689100000|2021-08-23 03:25:00|63468.6|63448.6|63457.6|63437.6|63473|63453|63455.5|63435.5|441
1629689400000|2021-08-23 03:30:00|63457.7|63437.7|63455.6|63435.6|63463.6|63443.6|63452.3|63432.3|450
1629689700000|2021-08-23 03:35:00|63455.7|63435.7|63446.5|63426.5|63455.7|63435.7|63440.5|63420.5|418
1629690000000|2021-08-23 03:40:00|63446.8|63426.8|63450.8|63430.8|63454.1|63434.1|63446.6|63426.6|416
1629690300000|2021-08-23 03:45:00|63450.9|63430.9|63445.5|63425.5|63452.7|63432.7|63443.9|63424.7|349
1629690600000|2021-08-23 03:50:00|63445.6|63425.6|63451.6|63431.6|63451.9|63431.9|63443.2|63423.2|401
1629690900000|2021-08-23 03:55:00|63452|63432|63461.8|63441.8|63463.9|63444.7|63448.8|63428.8|421
1629691200000|2021-08-23 04:00:00|63461.5|63441.5|63462.1|63442.1|63464.8|63445.3|63460.3|63441.4|310
1629691500000|2021-08-23 04:05:00|63462.2|63442.2|63468|63448|63468.5|63448.5|63459.6|63441.1|341
1629691800000|2021-08-23 04:10:00|63468.3|63448.3|63461.7|63441.7|63471.4|63451.4|63460.1|63440.1|462
1629692100000|2021-08-23 04:15:00|63461.6|63441.6|63466.1|63446.1|63469.8|63449.8|63457.9|63437.9|473
1629692400000|2021-08-23 04:20:00|63466.3|63446.3|63474.9|63454.9|63479|63459|63463.8|63443.8|408
1629692700000|2021-08-23 04:25:00|63474.8|63454.8|63478.5|63458.5|63480.1|63460.1|63473.3|63453.3|394
1629693000000|2021-08-23 04:30:00|63478.6|63458.6|63473.2|63453.2|63482.4|63462.4|63471.9|63451.9|436
1629693300000|2021-08-23 04:35:00|63473|63453|63474.8|63454.8|63476.2|63456.2|63470.6|63450.6|309
1629693600000|2021-08-23 04:40:00|63474.7|63454.7|63477.6|63457.6|63479.8|63459.8|63474.1|63454.1|269
1629693900000|2021-08-23 04:45:00|63479|63459|63459.2|63439.2|63479.6|63462|63458.3|63438.3|358
1629694200000|2021-08-23 04:50:00|63459.1|63439.1|63460.7|63440.7|63463.7|63443.7|63459.1|63439.1|406
1629694500000|2021-08-23 04:55:00|63461.1|63441.1|63468.1|63448.1|63469.1|63449.1|63460.7|63440.7|474
1629694800000|2021-08-23 05:00:00|63468.7|63448.7|63464.3|63444.3|63473|63453|63461.1|63441.1|426
1629695100000|2021-08-23 05:05:00|63464.7|63444.7|63456.6|63436.6|63468.3|63448.3|63456.1|63436.1|382
1629695400000|2021-08-23 05:10:00|63456.5|63436.5|63456.2|63436.2|63462.3|63442.3|63452|63433.1|575
1629695700000|2021-08-23 05:15:00|63456.3|63436.3|63462.2|63442.2|63462.9|63443.2|63453.9|63433.9|485
1629696000000|2021-08-23 05:20:00|63462.1|63442.1|63461.8|63441.8|63467|63447|63460|63441.3|410
1629696300000|2021-08-23 05:25:00|63461.4|63441.4|63455.9|63435.9|63465.3|63447.7|63455.7|63435.7|432
1629696600000|2021-08-23 05:30:00|63455.7|63435.7|63456.4|63436.4|63458|63438|63447.8|63427.8|621
1629696900000|2021-08-23 05:35:00|63456.2|63436.2|63457|63437|63458.7|63438.7|63455.6|63435.6|460
1629697200000|2021-08-23 05:40:00|63457.1|63437.1|63459.2|63439.2|63459.6|63439.6|63454.8|63434.8|517
1629697500000|2021-08-23 05:45:00|63459.8|63439.8|63454.3|63434.3|63460|63440|63452.6|63432.6|483
1629697800000|2021-08-23 05:50:00|63454.2|63434.2|63462.2|63442.2|63465.2|63445.2|63451.2|63431.2|475
1629698100000|2021-08-23 05:55:00|63462.1|63442.1|63475.6|63460.6|63482.4|63462.4|63461.3|63441.3|621
1629698400000|2021-08-23 06:00:00|63479|63459|63473.5|63453.5|63479|63459|63461.7|63442.1|667
1629698700000|2021-08-23 06:05:00|63473.4|63453.4|63488.1|63468.1|63493.2|63475.8|63472.4|63452.4|657
1629699000000|2021-08-23 06:10:00|63488|63468|63484.9|63464.9|63491.8|63474.6|63479.6|63461.9|662
1629699300000|2021-08-23 06:15:00|63484.7|63464.7|63482.2|63462.2|63491.3|63473.1|63471.4|63453.1|671
1629699600000|2021-08-23 06:20:00|63482.4|63462.4|63493|63473|63496.5|63480.1|63480.1|63461.7|635
1629699900000|2021-08-23 06:25:00|63492.5|63477.5|63497.8|63477.8|63500.7|63482.5|63488|63470.8|719
1629700200000|2021-08-23 06:30:00|63498|63478|63492.8|63477.8|63498.1|63479.7|63484.8|63469.8|580
1629700500000|2021-08-23 06:35:00|63492.9|63477.9|63505.4|63485.4|63509.1|63491.1|63490|63475|684
1629700800000|2021-08-23 06:40:00|63505|63485|63517.4|63497.4|63518.3|63503.3|63497.5|63479.9|708
1629701100000|2021-08-23 06:45:00|63515|63500|63517.7|63502.7|63519.2|63502.7|63504.2|63489.2|670
1629701400000|2021-08-23 06:50:00|63517.4|63502.4|63522.6|63507.6|63524|63509|63514.1|63498.9|608
1629701700000|2021-08-23 06:55:00|63523.6|63508.6|63494.6|63479.6|63525.6|63510.6|63489.9|63474.9|829
1629702000000|2021-08-23 07:00:00|63496|63481|63510.9|63495.9|63518.3|63502.5|63494.4|63479.4|804
1629702300000|2021-08-23 07:05:00|63510.8|63495.8|63517.2|63502.2|63526.3|63511.3|63508.9|63491.4|810
1629702600000|2021-08-23 07:10:00|63516.5|63501.5|63515.2|63495.2|63520.3|63505.3|63505|63487.6|779
1629702900000|2021-08-23 07:15:00|63515.4|63495.4|63523.3|63508.3|63526.3|63509|63490.7|63472.9|824
1629703200000|2021-08-23 07:20:00|63523.2|63508.2|63515.9|63500.9|63528.9|63513.9|63514.4|63497.2|708
1629703500000|2021-08-23 07:25:00|63515.7|63500.7|63505.6|63485.6|63521.3|63504.5|63503.3|63483.3|652
1629703800000|2021-08-23 07:30:00|63514|63494|63493.1|63478.1|63536.6|63516.6|63493.1|63475.3|748
1629704100000|2021-08-23 07:35:00|63493.8|63478.8|63448.6|63428.6|63501.5|63484|63443.8|63427.3|828
1629704400000|2021-08-23 07:40:00|63448.4|63428.4|63460|63440|63462.9|63444.6|63430|63410.6|879
1629704700000|2021-08-23 07:45:00|63457.1|63442.1|63456.7|63441.7|63470.2|63452.7|63438.5|63420.7|774
1629705000000|2021-08-23 07:50:00|63456.6|63441.6|63443.5|63428.5|63459.5|63442.3|63439.8|63424.1|762
1629705300000|2021-08-23 07:55:00|63443|63428|63449.4|63429.4|63453.3|63436.4|63434.3|63419|776
1629705600000|2021-08-23 08:00:00|63449.5|63429.5|63448|63428|63459.6|63441.6|63432|63414.3|859
1629705900000|2021-08-23 08:05:00|63448.1|63428.1|63428.7|63413.7|63452.9|63432.9|63428.7|63413.7|808
1629706200000|2021-08-23 08:10:00|63428.9|63413.9|63427.6|63412.6|63439.5|63422.4|63414.8|63396.6|816
1629706500000|2021-08-23 08:15:00|63427.5|63412.5|63422.9|63407.9|63430.4|63413.2|63418.2|63400.7|694
1629706800000|2021-08-23 08:20:00|63423|63408|63440|63420|63448.2|63429.6|63422.6|63407.2|751
1629707100000|2021-08-23 08:25:00|63440.1|63420.1|63439.9|63424.9|63448.3|63429.7|63431.9|63415.8|691
1629707400000|2021-08-23 08:30:00|63440.8|63425.8|63414.1|63399.1|63440.9|63425.9|63413.6|63396.7|778
1629707700000|2021-08-23 08:35:00|63414.3|63399.3|63422.9|63407.9|63425.1|63409.9|63400.3|63382.3|799
1629708000000|2021-08-23 08:40:00|63423.6|63408.6|63398.9|63383.9|63423.6|63408.6|63395.7|63377.9|802
1629708300000|2021-08-23 08:45:00|63399.1|63384.1|63409.7|63394.7|63415.3|63400.3|63399|63381.1|683
1629708600000|2021-08-23 08:50:00|63409.6|63394.6|63422.7|63407.7|63426.7|63409.5|63409.2|63390.2|646
1629708900000|2021-08-23 08:55:00|63422.8|63407.8|63402.6|63387.6|63422.8|63407.8|63399.5|63382|817
1629709200000|2021-08-23 09:00:00|63403.5|63388.5|63405.8|63385.8|63416.5|63400.3|63394.3|63377.3|740
1629709500000|2021-08-23 09:05:00|63405.9|63385.9|63419.3|63404.3|63423.4|63407.5|63400.6|63383|701
1629709800000|2021-08-23 09:10:00|63419.4|63404.4|63407.5|63392.5|63419.6|63404.4|63401.9|63386.9|670
1629710100000|2021-08-23 09:15:00|63407.6|63392.6|63411.2|63396.2|63420.9|63403.4|63404.9|63386.5|590
1629710400000|2021-08-23 09:20:00|63411.3|63396.3|63427.2|63412.2|63427.2|63412.2|63411.3|63395.9|635
1629710700000|2021-08-23 09:25:00|63426.9|63411.9|63439.6|63424.6|63443.8|63428.2|63418.5|63401.2|674
1629711000000|2021-08-23 09:30:00|63439.8|63424.8|63448|63428|63449.2|63431.4|63433|63416.9|616
1629711300000|2021-08-23 09:35:00|63448.4|63428.4|63447.9|63432.9|63453.3|63438.3|63442.1|63426.5|645
1629711600000|2021-08-23 09:40:00|63447.8|63432.8|63443.1|63423.1|63448.2|63433.2|63428.5|63410.9|577
1629711900000|2021-08-23 09:45:00|63440.7|63425.7|63442.1|63427.1|63447.1|63430.9|63434|63419|645
1629712200000|2021-08-23 09:50:00|63442.6|63427.6|63432.4|63417.4|63445.2|63428.2|63426.8|63411.8|499
1629712500000|2021-08-23 09:55:00|63432|63417|63440.8|63425.8|63443.2|63426.5|63426.1|63411.1|601
1629712800000|2021-08-23 10:00:00|63440.4|63425.4|63427.6|63412.6|63443|63425.7|63421.5|63404.3|666
1629713100000|2021-08-23 10:05:00|63427.9|63412.9|63451.4|63436.4|63454.6|63437.3|63427|63410.3|640
1629713400000|2021-08-23 10:10:00|63451.6|63436.6|63444.5|63424.5|63451.6|63436.6|63441.1|63423.9|412
1629713700000|2021-08-23 10:15:00|63444.6|63424.6|63468.9|63453.9|63476.1|63458|63442|63424.5|591
1629714000000|2021-08-23 10:20:00|63468.8|63453.8|63469.3|63454.3|63475.2|63460.2|63464.9|63449.9|550
1629714300000|2021-08-23 10:25:00|63469.2|63454.2|63470.6|63455.6|63474.5|63455.8|63460.3|63443.5|552
1629714600000|2021-08-23 10:30:00|63470.4|63455.4|63482.8|63467.8|63483.3|63468.3|63469.1|63452.6|514
1629714900000|2021-08-23 10:35:00|63482.7|63467.7|63478|63463|63488.7|63472.6|63477.8|63462.8|482
1629715200000|2021-08-23 10:40:00|63477.9|63462.9|63475.9|63460.9|63483.6|63466|63474.4|63457.9|506
1629715500000|2021-08-23 10:45:00|63476.3|63461.3|63463.9|63448.9|63478.2|63461.3|63461.3|63443.6|671
1629715800000|2021-08-23 10:50:00|63463.6|63448.6|63444.4|63429.4|63463.6|63448.6|63443|63427|590
1629716100000|2021-08-23 10:55:00|63444.6|63429.6|63418.5|63403.5|63447.4|63432.4|63418.5|63403.5|705
1629716400000|2021-08-23 11:00:00|63422|63402|63425.8|63410.8|63438|63420.3|63419.2|63401.8|606
1629716700000|2021-08-23 11:05:00|63425.9|63410.9|63431.1|63416.1|63435.4|63416.7|63422.1|63405|568
1629717000000|2021-08-23 11:10:00|63431.3|63416.3|63436|63421|63443.4|63426.2|63429.4|63411.7|549
1629717300000|2021-08-23 11:15:00|63435.8|63420.8|63440|63425|63440.8|63425.1|63423.3|63406.1|537
1629717600000|2021-08-23 11:20:00|63440.1|63425.1|63460|63440|63460.9|63443.1|63433.8|63416.5|529
1629717900000|2021-08-23 11:25:00|63459.2|63439.2|63454.8|63439.8|63466.1|63450.2|63449.2|63434.2|445
1629718200000|2021-08-23 11:30:00|63455|63440|63444.2|63429.2|63463|63446.4|63437.7|63422.7|671
1629718500000|2021-08-23 11:35:00|63444|63429|63442.3|63427.3|63457.9|63440.7|63436.8|63421.8|630
1629718800000|2021-08-23 11:40:00|63442.6|63427.6|63449.4|63434.4|63458.7|63443.7|63437.8|63422.7|530
1629719100000|2021-08-23 11:45:00|63449.5|63434.5|63448.4|63433.4|63457.7|63442.7|63447.6|63430|455
1629719400000|2021-08-23 11:50:00|63448.1|63433.1|63454|63439|63466.8|63449.9|63446.2|63429.2|558
1629719700000|2021-08-23 11:55:00|63454.4|63439.4|63471.2|63456.2|63474.3|63458.7|63454.3|63437.1|774
1629720000000|2021-08-23 12:00:00|63471.1|63456.1|63465.5|63450.5|63485.9|63467.7|63459.2|63442.5|779
1629720300000|2021-08-23 12:05:00|63466.3|63451.3|63458.4|63443.4|63466.4|63451.4|63451.7|63434|662
1629720600000|2021-08-23 12:10:00|63458.7|63443.7|63472|63457|63476.7|63461.7|63454.3|63439.3|571
1629720900000|2021-08-23 12:15:00|63472.1|63457.1|63446.6|63431.6|63473.7|63458.7|63443.4|63426.5|652
1629721200000|2021-08-23 12:20:00|63448.9|63433.9|63433.2|63418.2|63460.7|63443.7|63430.8|63414.2|727
1629721500000|2021-08-23 12:25:00|63436.1|63416.1|63433|63413|63440.3|63423.5|63425.5|63410.5|686
1629721800000|2021-08-23 12:30:00|63432.2|63412.2|63394.7|63379.7|63433.8|63416.3|63393.8|63375.8|774
1629722100000|2021-08-23 12:35:00|63392.9|63377.9|63389.9|63374.9|63399.4|63383.3|63386.9|63369.2|769
1629722400000|2021-08-23 12:40:00|63389.4|63374.4|63416.3|63401.3|63416.3|63401.3|63387.2|63371.1|715
1629722700000|2021-08-23 12:45:00|63416|63401|63414.2|63399.2|63419.3|63404.3|63411.2|63395.3|574
1629723000000|2021-08-23 12:50:00|63417.5|63397.5|63399.7|63384.7|63417.5|63398.6|63392.9|63377.9|687
1629723300000|2021-08-23 12:55:00|63399.8|63384.8|63396.1|63381.1|63404.9|63389.9|63391.5|63376.5|660
1629723600000|2021-08-23 13:00:00|63396.5|63381.5|63402.8|63387.8|63403|63388|63387.3|63372.3|858
1629723900000|2021-08-23 13:05:00|63402.3|63387.3|63372.3|63357.3|63402.6|63387.6|63372.3|63357.3|800
1629724200000|2021-08-23 13:10:00|63373|63358|63392.3|63377.3|63400.6|63385.6|63373|63358|817
1629724500000|2021-08-23 13:15:00|63392.4|63377.4|63387|63372|63393.7|63378.7|63383|63368|750
1629724800000|2021-08-23 13:20:00|63387.6|63372.6|63378.2|63363.2|63398.3|63383.3|63371.9|63356.9|712
1629725100000|2021-08-23 13:25:00|63378.1|63363.1|63350.5|63335.5|63384.2|63367.5|63344.6|63329.6|871
1629725400000|2021-08-23 13:30:00|63351.3|63336.3|63352|63337|63362.6|63347.6|63334.5|63319.5|958
1629725700000|2021-08-23 13:35:00|63351.9|63336.9|63357.1|63342.1|63362.6|63347.6|63335|63320|871
1629726000000|2021-08-23 13:40:00|63357.5|63342.5|63382.6|63362.6|63384.8|63364.9|63348.6|63333.6|816
1629726300000|2021-08-23 13:45:00|63374.2|63354.2|63383.6|63368.6|63388.5|63371.4|63353.7|63333.7|923
1629726600000|2021-08-23 13:50:00|63383.2|63368.2|63415.6|63400.6|63417.1|63402.1|63379.4|63362.6|841
1629726900000|2021-08-23 13:55:00|63416.1|63401.1|63406.8|63391.8|63416.3|63401.3|63391.4|63376.4|829
1629727200000|2021-08-23 14:00:00|63406.3|63391.3|63432|63417|63432.1|63417.1|63404.7|63388.5|852
1629727500000|2021-08-23 14:05:00|63432.2|63417.2|63418.9|63403.9|63441.7|63424.9|63415.4|63400.4|801
1629727800000|2021-08-23 14:10:00|63418.2|63403.2|63406.7|63391.7|63422.1|63407.1|63402.2|63387.2|856
1629728100000|2021-08-23 14:15:00|63406.3|63391.3|63428.9|63413.9|63432.1|63417.1|63391.1|63376.1|871
1629728400000|2021-08-23 14:20:00|63427.7|63412.7|63396.9|63381.9|63429.3|63414.3|63396.3|63381.3|793
1629728700000|2021-08-23 14:25:00|63396.8|63381.8|63403|63388|63408.4|63393.4|63393.8|63378.8|765
1629729000000|2021-08-23 14:30:00|63402.5|63387.5|63368|63353|63407|63392|63367|63352|853
1629729300000|2021-08-23 14:35:00|63368.1|63353.1|63364.3|63349.3|63372.1|63354|63355.3|63340.3|748
1629729600000|2021-08-23 14:40:00|63364.8|63349.8|63365.3|63350.3|63377|63362|63360.2|63345.2|695
1629729900000|2021-08-23 14:45:00|63365.6|63350.6|63352.4|63337.4|63367.6|63351.4|63343.4|63328.4|787
1629730200000|2021-08-23 14:50:00|63352|63337|63376.3|63361.3|63386.4|63367.7|63349.6|63334.5|795
1629730500000|2021-08-23 14:55:00|63376.2|63361.2|63353.9|63338.9|63376.2|63361.2|63344.1|63326.3|919
1629730800000|2021-08-23 15:00:00|63353.7|63338.7|63365.4|63350.4|63370|63355|63348.8|63333.8|850
1629731100000|2021-08-23 15:05:00|63367|63352|63377.5|63362.5|63378.2|63363.2|63362.5|63345.2|724
1629731400000|2021-08-23 15:10:00|63377.7|63362.7|63382.7|63367.7|63384.8|63369.8|63371.6|63356.6|679
1629731700000|2021-08-23 15:15:00|63382.6|63367.6|63389.4|63374.4|63392.4|63377.4|63372.2|63357.2|713
1629732000000|2021-08-23 15:20:00|63389.2|63374.2|63386.7|63371.7|63398.2|63382|63382.1|63365.7|796
1629732300000|2021-08-23 15:25:00|63387.1|63372.1|63402.3|63387.3|63409.1|63391.6|63386.9|63371.9|804
1629732600000|2021-08-23 15:30:00|63401.5|63386.5|63387.9|63372.9|63408.4|63392.7|63386|63368.2|736
1629732900000|2021-08-23 15:35:00|63388.6|63373.6|63384.6|63369.6|63391|63374|63369.9|63354.9|675
1629733200000|2021-08-23 15:40:00|63384.4|63369.4|63392.6|63377.6|63399|63381|63379.6|63362.3|497
1629733500000|2021-08-23 15:45:00|63393.4|63378.4|63391.4|63376.4|63404.2|63389.2|63385.1|63370.1|604
1629733800000|2021-08-23 15:50:00|63391.3|63376.3|63390.8|63370.8|63396|63377.7|63383.6|63368.4|592
1629734100000|2021-08-23 15:55:00|63390.7|63370.7|63396.4|63381.4|63397.5|63382.5|63387.5|63370.7|618
1629734400000|2021-08-23 16:00:00|63396.6|63381.6|63390.9|63375.9|63402.2|63385.1|63384.7|63366.6|699
1629734700000|2021-08-23 16:05:00|63391|63376|63372|63352|63394|63376.5|63367.9|63350.9|607
1629735000000|2021-08-23 16:10:00|63371.9|63351.9|63366.5|63346.5|63373.8|63355.2|63358.3|63340.8|614
1629735300000|2021-08-23 16:15:00|63366.3|63346.3|63365.8|63345.8|63369.7|63352.5|63354.5|63338.9|582
1629735600000|2021-08-23 16:20:00|63365.7|63345.7|63368.8|63348.8|63369.6|63352.2|63359.4|63343.1|535
1629735900000|2021-08-23 16:25:00|63368.7|63348.7|63367.7|63347.7|63370.2|63352.5|63364.1|63346.7|483
1629736200000|2021-08-23 16:30:00|63367.2|63347.2|63354.8|63334.8|63369.7|63352.3|63354.1|63334.1|442
1629736500000|2021-08-23 16:35:00|63354.6|63334.6|63362.1|63342.1|63364.9|63346.2|63353.6|63333.6|512
1629736800000|2021-08-23 16:40:00|63362.2|63342.2|63353|63333|63362.3|63344.6|63349.5|63330.7|522
1629737100000|2021-08-23 16:45:00|63352.9|63332.9|63358.4|63343.4|63358.7|63343.7|63349.9|63332.3|568
1629737400000|2021-08-23 16:50:00|63358.7|63343.7|63361.3|63346.3|63364.7|63347.1|63355|63336.6|541
1629737700000|2021-08-23 16:55:00|63361.2|63346.2|63357.3|63337.3|63367.2|63347.5|63354.6|63336.6|612
1629738000000|2021-08-23 17:00:00|63357.4|63337.4|63348.5|63328.5|63357.4|63337.9|63341.6|63323.1|603
1629738300000|2021-08-23 17:05:00|63349|63329|63339.9|63324.9|63349|63329|63339.1|63321.7|512
1629738600000|2021-08-23 17:10:00|63339.8|63324.8|63356.6|63336.6|63357|63337|63339.4|63321.3|545
1629738900000|2021-08-23 17:15:00|63355.4|63335.4|63352.5|63337.5|63359.2|63340.3|63350.8|63331.5|448
1629739200000|2021-08-23 17:20:00|63353.5|63338.5|63360.6|63340.6|63362.2|63343.6|63353.1|63336|504
1629739500000|2021-08-23 17:25:00|63360.8|63340.8|63356|63336|63361.3|63342.7|63351.9|63334.9|486
1629739800000|2021-08-23 17:30:00|63355.7|63335.7|63353.6|63333.6|63356.7|63338.5|63348|63330.8|400
1629740100000|2021-08-23 17:35:00|63353.4|63333.4|63355.9|63335.9|63356.9|63338.4|63349.5|63332.1|342
1629740400000|2021-08-23 17:40:00|63355.8|63335.8|63344.1|63324.1|63355.9|63335.9|63338.6|63320.9|471
1629740700000|2021-08-23 17:45:00|63343.8|63323.8|63339.2|63319.2|63344.1|63324.6|63334.4|63317|381
1629741000000|2021-08-23 17:50:00|63339|63319|63337.6|63317.6|63342.4|63324.3|63333.8|63315|421
1629741300000|2021-08-23 17:55:00|63337.9|63317.9|63334.1|63314.1|63340.8|63323.3|63329.7|63311.3|398
1629741600000|2021-08-23 18:00:00|63333.9|63313.9|63329.8|63314.8|63335.3|63316.7|63326.7|63309|437
1629741900000|2021-08-23 18:05:00|63329.1|63314.1|63332.3|63312.3|63333.2|63314.9|63326.3|63309.2|340
1629742200000|2021-08-23 18:10:00|63332.5|63312.5|63328.2|63308.2|63333|63314.8|63325.7|63307.6|354
1629742500000|2021-08-23 18:15:00|63328.3|63308.3|63329.5|63314.5|63332.8|63314.7|63323.5|63306.8|395
1629742800000|2021-08-23 18:20:00|63329.7|63314.7|63322.3|63302.3|63333.8|63316|63317.9|63300.6|442
1629743100000|2021-08-23 18:25:00|63321.7|63301.7|63321.9|63301.9|63322.9|63303.7|63310.6|63291.2|545
1629743400000|2021-08-23 18:30:00|63322|63302|63317.8|63297.8|63322.7|63304.1|63314.5|63296.7|403
1629743700000|2021-08-23 18:35:00|63318.2|63298.2|63313.4|63298.4|63322.7|63305.3|63313.4|63297.6|408
1629744000000|2021-08-23 18:40:00|63313.5|63298.5|63311|63291|63319.6|63301.8|63309.8|63290.7|465
1629744300000|2021-08-23 18:45:00|63310.8|63290.8|63316.5|63296.5|63318.1|63300.4|63310.5|63290.8|422
1629744600000|2021-08-23 18:50:00|63316.7|63296.7|63317.5|63302.5|63322.1|63305|63313.1|63295.8|444
1629744900000|2021-08-23 18:55:00|63317.9|63302.9|63305.9|63290.9|63318|63303|63297|63279.5|618
1629745200000|2021-08-23 19:00:00|63306.2|63291.2|63302.6|63287.6|63309.8|63291.8|63294.7|63277|490
1629745500000|2021-08-23 19:05:00|63302.5|63287.5|63312.2|63292.2|63315.6|63295.6|63302.3|63287.3|384
1629745800000|2021-08-23 19:10:00|63312.1|63292.1|63310|63295|63315.8|63300.8|63309|63290.7|372
1629746100000|2021-08-23 19:15:00|63310.2|63295.2|63315.5|63300.5|63318.3|63300.9|63309.3|63292.4|345
1629746400000|2021-08-23 19:20:00|63315.4|63300.4|63315.8|63295.8|63322.2|63303.9|63314.8|63295.8|335
1629746700000|2021-08-23 19:25:00|63315.7|63295.7|63315.4|63295.4|63318.6|63298.6|63308|63290.1|384
1629747000000|2021-08-23 19:30:00|63315.3|63295.3|63314.9|63299.9|63319.7|63302.4|63312.8|63294.2|390
1629747300000|2021-08-23 19:35:00|63315|63300|63322.2|63302.2|63323.4|63306.2|63311.4|63293.6|479
1629747600000|2021-08-23 19:40:00|63322.7|63302.7|63323.4|63303.4|63325.7|63308.6|63318.4|63301.9|454
1629747900000|2021-08-23 19:45:00|63323.5|63303.5|63321.5|63301.5|63326|63307.4|63318.4|63300|441
1629748200000|2021-08-23 19:50:00|63321.2|63301.2|63328.8|63308.8|63331.4|63312.4|63314.5|63297.1|580
1629748500000|2021-08-23 19:55:00|63328.1|63308.1|63316.9|63296.9|63328.4|63311|63314.4|63294.4|756
1629748800000|2021-08-23 20:00:00|63317.2|63297.2|63322.1|63302.1|63322.2|63302.2|63308|63288|499
1629749100000|2021-08-23 20:05:00|63322.2|63302.2|63329.2|63309.2|63330.8|63310.8|63321.2|63301.2|321
1629749400000|2021-08-23 20:10:00|63329|63309|63328.6|63308.6|63331.7|63311.7|63326.9|63306.9|302
1629749700000|2021-08-23 20:15:00|63328.5|63308.5|63337.1|63317.1|63337.6|63317.6|63328.1|63308.1|251
1629750000000|2021-08-23 20:20:00|63338.7|63318.7|63334|63314|63339.2|63319.2|63327.6|63307.6|322
1629750300000|2021-08-23 20:25:00|63334.4|63314.4|63339.7|63319.7|63342.7|63322.7|63332.3|63312.3|294
1629750600000|2021-08-23 20:30:00|63339.8|63319.8|63337.9|63317.9|63340.3|63320.3|63334.2|63314.2|249
1629750900000|2021-08-23 20:35:00|63337.3|63317.3|63323.3|63303.3|63337.3|63317.3|63320.9|63300.9|318
1629751200000|2021-08-23 20:40:00|63323.6|63303.6|63326.1|63306.1|63328.6|63308.8|63321.9|63301.9|222
1629751500000|2021-08-23 20:45:00|63326.5|63306.5|63320.5|63300.5|63327.8|63307.8|63317.6|63298.5|319
1629751800000|2021-08-23 20:50:00|63321|63301|63330.1|63310.1|63331.3|63311.3|63318|63298|273
1629752100000|2021-08-23 20:55:00|63330.7|63310.7|63325|63296.9|63331.8|63311.8|63319.3|63294.8|342
1629752400000|2021-08-23 21:00:00|63322.9|63297.4|63335.7|63293.3|63336.4|63298.3|63322.3|63291.6|39
1629752700000|2021-08-23 21:05:00|63337.3|63295.9|63348.3|63279.1|63348.3|63305.2|63333.7|63279.1|58
1629753000000|2021-08-23 21:10:00|63335|63293.2|63344|63295.5|63348.3|63299.6|63335|63279.1|80
1629753300000|2021-08-23 21:15:00|63348.5|63283.9|63328|63295.5|63348.5|63303.2|63326.3|63283.9|108
1629753600000|2021-08-23 21:20:00|63335.3|63293.5|63335.8|63296.1|63344|63307.6|63324.9|63286.5|106
1629753900000|2021-08-23 21:25:00|63325.2|63301.4|63333|63295.6|63341.3|63304.1|63325.2|63284.8|93
1629754200000|2021-08-23 21:30:00|63332.3|63295.9|63327.2|63301.2|63339.7|63305.1|63324.6|63293.1|168
1629754500000|2021-08-23 21:35:00|63324.9|63299.7|63330.6|63299.9|63338.2|63304.1|63324.8|63290.1|110
1629754800000|2021-08-23 21:40:00|63334.4|63297.6|63325.7|63300|63338.1|63307.6|63322.2|63293.1|178
1629755100000|2021-08-23 21:45:00|63325.1|63300.8|63331.7|63299.9|63338.2|63307.8|63323.2|63297.1|199
1629755400000|2021-08-23 21:50:00|63326.5|63303.8|63317.2|63297.2|63332|63304.7|63315.1|63294.1|354
1629755700000|2021-08-23 21:55:00|63316.7|63296.7|63326|63294.6|63327.7|63304.3|63316.1|63294.6|241
1629756000000|2021-08-23 22:00:00|63321.2|63301.2|63320.2|63300.2|63322.5|63302.5|63314.5|63294.5|308
1629756300000|2021-08-23 22:05:00|63320.3|63300.3|63318.6|63298.6|63321.8|63301.8|63316.7|63296.7|142
1629756600000|2021-08-23 22:10:00|63318.7|63298.7|63311.5|63291.5|63320|63300|63310.9|63290.9|190
1629756900000|2021-08-23 22:15:00|63311.3|63291.3|63311.3|63291.3|63314.1|63294.1|63309|63289|150
1629757200000|2021-08-23 22:20:00|63310.8|63290.8|63312.8|63292.8|63314.9|63294.9|63309.8|63289.8|111
1629757500000|2021-08-23 22:25:00|63313.1|63293.1|63313.5|63293.5|63315.9|63295.9|63312.7|63292.7|105
1629757800000|2021-08-23 22:30:00|63313.6|63293.6|63314.8|63294.8|63316.7|63296.7|63312|63292|211
1629758100000|2021-08-23 22:35:00|63314.9|63294.9|63315.6|63295.6|63317.3|63297.3|63313.8|63293.8|128
1629758400000|2021-08-23 22:40:00|63315.2|63295.2|63320.3|63300.3|63321.1|63301.1|63311.5|63291.5|188
1629758700000|2021-08-23 22:45:00|63320.1|63300.1|63323.8|63303.8|63326.9|63306.9|63318|63298|163
1629759000000|2021-08-23 22:50:00|63323.7|63303.7|63322.4|63302.4|63329.8|63309.8|63322.4|63302.4|187
1629759300000|2021-08-23 22:55:00|63322.8|63302.8|63325.6|63305.6|63329.2|63309.2|63322.2|63302.2|105
1629759600000|2021-08-23 23:00:00|63325.4|63305.4|63323.6|63303.6|63328.9|63308.9|63321.7|63301.7|248
1629759900000|2021-08-23 23:05:00|63323.2|63303.2|63323.4|63303.4|63326|63306|63320.6|63300.6|151
1629760200000|2021-08-23 23:10:00|63323.6|63303.6|63320.6|63300.6|63323.9|63303.9|63319.5|63299.5|263
1629760500000|2021-08-23 23:15:00|63320.4|63300.4|63321.1|63301.1|63322.1|63302.1|63318.6|63298.6|287
1629760800000|2021-08-23 23:20:00|63320.7|63300.7|63325.6|63305.6|63327.9|63307.9|63319.7|63299.7|355
1629761100000|2021-08-23 23:25:00|63326.1|63306.1|63330.8|63310.8|63331|63311|63325.1|63305.1|327
1629761400000|2021-08-23 23:30:00|63330.6|63310.6|63327.7|63307.7|63330.6|63310.6|63327|63307|182
1629761700000|2021-08-23 23:35:00|63328.1|63308.1|63336|63316|63336.6|63316.6|63327|63307|228
1629762000000|2021-08-23 23:40:00|63335.9|63315.9|63331.4|63311.4|63337.6|63317.6|63329.7|63309.7|241
1629762300000|2021-08-23 23:45:00|63332|63312|63328.9|63308.9|63334|63314|63328.4|63308.4|236
1629762600000|2021-08-23 23:50:00|63328.5|63308.5|63337.1|63317.1|63338|63318|63328.4|63308.4|198
1629762900000|2021-08-23 23:55:00|63337|63317|63333.7|63313.7|63338.8|63318.8|63333.1|63313.1|230
1629763200000|2021-08-24 00:00:00|63333.8|63313.8|63315.5|63295.5|63336.4|63316.4|63315.3|63295.3|486
1629763500000|2021-08-24 00:05:00|63315.8|63295.8|63322.3|63302.3|63322.7|63302.7|63315.6|63295.6|330
1629763800000|2021-08-24 00:10:00|63322.1|63302.1|63324.2|63304.2|63329.7|63309.7|63320.6|63300.6|330
1629764100000|2021-08-24 00:15:00|63324.7|63304.7|63331|63311|63333.7|63313.7|63324.2|63304.2|266
1629764400000|2021-08-24 00:20:00|63330.9|63310.9|63335.7|63315.7|63336.7|63316.7|63330|63310|235
1629764700000|2021-08-24 00:25:00|63335.5|63315.5|63349.4|63329.4|63350.5|63330.5|63335.5|63315.5|414
1629765000000|2021-08-24 00:30:00|63348.9|63328.9|63342.9|63322.9|63348.9|63328.9|63342.6|63322.6|280
1629765300000|2021-08-24 00:35:00|63342.8|63322.8|63343.8|63323.8|63345.6|63325.6|63342.3|63322.3|307
1629765600000|2021-08-24 00:40:00|63343.7|63323.7|63351.8|63331.8|63353.9|63333.9|63343|63323|265
1629765900000|2021-08-24 00:45:00|63351.9|63331.9|63346.9|63326.9|63352.3|63332.3|63343.4|63323.4|324
1629766200000|2021-08-24 00:50:00|63346.6|63326.6|63346.3|63326.3|63358|63338|63345.3|63325.3|400
1629766500000|2021-08-24 00:55:00|63346.7|63326.7|63360.3|63340.3|63363.7|63343.7|63345.4|63325.4|479
1629766800000|2021-08-24 01:00:00|63360.2|63340.2|63360.3|63340.3|63371.3|63351.3|63356.8|63336.8|510
1629767100000|2021-08-24 01:05:00|63359.8|63339.8|63360.1|63340.1|63365.2|63345.2|63359.1|63339.1|345
1629767400000|2021-08-24 01:10:00|63360.2|63340.2|63359.8|63339.8|63360.8|63340.8|63355.9|63335.9|311
1629767700000|2021-08-24 01:15:00|63359.9|63339.9|63364.5|63344.5|63364.7|63344.7|63356.6|63336.6|461
1629768000000|2021-08-24 01:20:00|63361|63341|63362.1|63342.1|63365|63345|63357.1|63337.1|381
1629768300000|2021-08-24 01:25:00|63361.5|63341.5|63357.9|63337.9|63362.8|63342.8|63354.6|63334.6|384
1629768600000|2021-08-24 01:30:00|63356.9|63336.9|63358.3|63338.3|63361|63341|63355.8|63335.8|523
1629768900000|2021-08-24 01:35:00|63358.5|63338.5|63363|63343|63363.2|63343.2|63356.1|63336.1|510
1629769200000|2021-08-24 01:40:00|63362.9|63342.9|63356.8|63336.8|63362.9|63342.9|63355.8|63335.8|391
1629769500000|2021-08-24 01:45:00|63356.7|63336.7|63360|63340|63362.9|63342.9|63355.1|63335.1|417
1629769800000|2021-08-24 01:50:00|63359.8|63339.8|63366.6|63346.6|63369.9|63349.9|63359.2|63339.2|451
1629770100000|2021-08-24 01:55:00|63366.5|63346.5|63377.3|63357.3|63379|63359|63360.2|63340.2|498
1629770400000|2021-08-24 02:00:00|63377.1|63357.1|63384.3|63364.3|63388.4|63368.4|63375.5|63355.5|570
1629770700000|2021-08-24 02:05:00|63384|63364|63381.6|63361.6|63385.2|63365.2|63378|63358|422
1629771000000|2021-08-24 02:10:00|63382|63362|63376.6|63356.6|63382.5|63362.5|63375.9|63355.9|357
1629771300000|2021-08-24 02:15:00|63376.5|63356.5|63370.9|63350.9|63379.8|63359.8|63370.7|63350.7|342
1629771600000|2021-08-24 02:20:00|63371|63351|63375.3|63355.3|63377.4|63357.4|63368.5|63348.5|354
1629771900000|2021-08-24 02:25:00|63375.5|63355.5|63376.7|63356.7|63378.3|63358.3|63373.7|63353.7|326
1629772200000|2021-08-24 02:30:00|63376.8|63356.8|63371.5|63351.5|63381.2|63361.2|63371.1|63351.1|403
1629772500000|2021-08-24 02:35:00|63370.9|63350.9|63371.7|63351.7|63377.1|63357.1|63370.8|63350.8|334
1629772800000|2021-08-24 02:40:00|63371.6|63351.6|63361.5|63341.5|63373.6|63353.6|63360.8|63340.8|303
1629773100000|2021-08-24 02:45:00|63361.4|63341.4|63359.7|63339.7|63361.6|63341.6|63357.1|63337.1|384
1629773400000|2021-08-24 02:50:00|63359.8|63339.8|63351|63331|63363.6|63343.6|63351|63331|360
1629773700000|2021-08-24 02:55:00|63351.1|63331.1|63345.4|63325.4|63355.4|63335.4|63342.4|63322.4|560
1629774000000|2021-08-24 03:00:00|63345.3|63325.3|63358.4|63338.4|63358.7|63338.7|63342.7|63322.7|407
1629774300000|2021-08-24 03:05:00|63358.3|63338.3|63363.6|63343.6|63364.2|63344.2|63357.7|63337.7|307
1629774600000|2021-08-24 03:10:00|63363.1|63343.1|63352.2|63332.2|63363.9|63343.9|63352|63332|301
1629774900000|2021-08-24 03:15:00|63352.3|63332.3|63352.2|63332.2|63354.9|63334.9|63348.8|63328.8|262
1629775200000|2021-08-24 03:20:00|63352.1|63332.1|63353.9|63333.9|63354.7|63334.7|63349.4|63329.4|257
1629775500000|2021-08-24 03:25:00|63353.8|63333.8|63354.1|63334.1|63357.8|63337.8|63353.4|63333.4|235
1629775800000|2021-08-24 03:30:00|63354.3|63334.3|63354.5|63334.5|63357.8|63337.8|63350.7|63330.7|271
1629776100000|2021-08-24 03:35:00|63354.4|63334.4|63355|63335|63355.7|63335.7|63353.9|63333.9|242
1629776400000|2021-08-24 03:40:00|63354.9|63334.9|63356.3|63336.3|63357|63337|63352.4|63332.4|311
1629776700000|2021-08-24 03:45:00|63355.9|63335.9|63366.6|63346.6|63368.3|63348.3|63355.2|63335.2|303
1629777000000|2021-08-24 03:50:00|63366.7|63346.7|63363.9|63343.9|63368.1|63348.1|63363.5|63343.5|267
1629777300000|2021-08-24 03:55:00|63364|63344|63370.1|63350.1|63371|63351|63364|63344|331
1629777600000|2021-08-24 04:00:00|63370.2|63350.2|63365.7|63345.7|63370.2|63350.2|63365.3|63345.3|303
1629777900000|2021-08-24 04:05:00|63365.5|63345.5|63364.1|63344.1|63373.3|63353.3|63363.6|63343.6|291
1629778200000|2021-08-24 04:10:00|63363.7|63343.7|63361.5|63341.5|63364.8|63344.8|63361|63341|339
1629778500000|2021-08-24 04:15:00|63362.1|63342.1|63356.4|63336.4|63362.1|63342.1|63355.6|63335.6|300
1629778800000|2021-08-24 04:20:00|63356.5|63336.5|63362.7|63342.7|63362.8|63342.8|63355.4|63335.4|231
1629779100000|2021-08-24 04:25:00|63362.6|63342.6|63365.2|63345.2|63366.5|63346.5|63359.1|63339.1|259
1629779400000|2021-08-24 04:30:00|63365.4|63345.4|63357|63337|63365.4|63345.4|63356.1|63336.1|231
1629779700000|2021-08-24 04:35:00|63357.1|63337.1|63356.7|63336.7|63359.9|63339.9|63356.1|63336.1|182
1629780000000|2021-08-24 04:40:00|63357|63337|63356.7|63336.7|63358|63338|63353.9|63333.9|203
1629780300000|2021-08-24 04:45:00|63356.8|63336.8|63353.9|63333.9|63357.8|63337.8|63353.7|63333.7|209
1629780600000|2021-08-24 04:50:00|63353.8|63333.8|63351.4|63331.4|63354.9|63334.9|63350.3|63330.3|203
1629780900000|2021-08-24 04:55:00|63351.1|63331.1|63348.5|63328.5|63351.6|63331.6|63347.5|63327.5|289
1629781200000|2021-08-24 05:00:00|63348.8|63328.8|63351|63331|63351.6|63331.6|63347.1|63327.1|510
1629781500000|2021-08-24 05:05:00|63350.7|63330.7|63339.9|63319.9|63352.4|63332.4|63336.1|63316.1|531
1629781800000|2021-08-24 05:10:00|63340.1|63320.1|63337.9|63317.9|63343.6|63323.6|63334.4|63314.4|483
1629782100000|2021-08-24 05:15:00|63338|63318|63334.5|63314.5|63341.1|63321.2|63329.2|63309.2|334
1629782400000|2021-08-24 05:20:00|63334.6|63314.6|63339.2|63319.2|63339.8|63319.8|63331.5|63311.5|358
1629782700000|2021-08-24 05:25:00|63339.4|63319.4|63337.8|63317.8|63346.6|63326.6|63334.7|63316.8|358
1629783000000|2021-08-24 05:30:00|63338|63318|63340|63320|63343.4|63323.4|63336.3|63316.3|438
1629783300000|2021-08-24 05:35:00|63340.1|63320.1|63335.2|63315.2|63340.5|63320.5|63324.6|63304.6|454
1629783600000|2021-08-24 05:40:00|63336.5|63316.5|63327.3|63307.3|63338.1|63318.1|63327.3|63307.3|461
1629783900000|2021-08-24 05:45:00|63327.5|63307.5|63338|63318|63340.1|63320.1|63325|63305|512
1629784200000|2021-08-24 05:50:00|63339.6|63319.6|63339|63319|63342|63322|63333.7|63313.7|500
1629784500000|2021-08-24 05:55:00|63339.5|63319.5|63351.3|63331.3|63351.3|63331.3|63338.7|63318.7|641
1629784800000|2021-08-24 06:00:00|63348.5|63328.5|63338.2|63318.2|63357.4|63337.4|63326|63306|677
1629785100000|2021-08-24 06:05:00|63338.3|63318.3|63341.9|63321.9|63345.9|63325.9|63337.3|63317.3|571
1629785400000|2021-08-24 06:10:00|63341.8|63321.8|63338.3|63318.3|63344.3|63324.3|63331.7|63311.7|579
1629785700000|2021-08-24 06:15:00|63339.2|63319.2|63335.7|63315.7|63340.7|63320.7|63332.6|63312.6|542
1629786000000|2021-08-24 06:20:00|63336|63316|63327.9|63307.9|63336|63316|63317.7|63299.6|572
1629786300000|2021-08-24 06:25:00|63327.8|63307.8|63332|63312|63335.2|63317.6|63324.4|63307.2|533
1629786600000|2021-08-24 06:30:00|63330|63315|63325|63310|63333.7|63318.1|63323|63307.1|566
1629786900000|2021-08-24 06:35:00|63324.8|63309.8|63329.7|63314.7|63343.5|63328.5|63319|63304|638
1629787200000|2021-08-24 06:40:00|63329.6|63314.6|63341.6|63326.6|63346.2|63329.4|63325.1|63308|591
1629787500000|2021-08-24 06:45:00|63341.4|63326.4|63332|63317|63352.8|63337.8|63331.9|63316.9|586
1629787800000|2021-08-24 06:50:00|63332.2|63317.2|63333|63318|63341.5|63325|63327|63311.7|734
1629788100000|2021-08-24 06:55:00|63335.1|63320.1|63356.2|63341.2|63363|63345.9|63334|63319|835
1629788400000|2021-08-24 07:00:00|63355.6|63340.6|63330.6|63315.6|63357.9|63342.9|63327|63312|790
1629788700000|2021-08-24 07:05:00|63331.3|63316.3|63349.7|63334.7|63350.9|63335.9|63331.3|63316.3|723
1629789000000|2021-08-24 07:10:00|63349.8|63334.8|63372.4|63352.4|63373.9|63358.2|63342.9|63327.9|742
1629789300000|2021-08-24 07:15:00|63372.3|63352.3|63357.5|63337.5|63373.8|63358|63347|63329|807
1629789600000|2021-08-24 07:20:00|63357|63337|63352.6|63337.6|63357.5|63339.8|63340.1|63323.2|687
1629789900000|2021-08-24 07:25:00|63352.1|63337.1|63362.8|63347.8|63368.7|63352.2|63346.5|63331.5|667
1629790200000|2021-08-24 07:30:00|63362.9|63347.9|63373.3|63358.3|63380.5|63365.5|63360.9|63345.3|661
1629790500000|2021-08-24 07:35:00|63373.5|63358.5|63388.5|63373.5|63390.2|63375.2|63373.5|63358.5|686
1629790800000|2021-08-24 07:40:00|63388.6|63373.6|63365.9|63345.9|63392.8|63375.5|63363|63344.9|677
1629791100000|2021-08-24 07:45:00|63366.3|63346.3|63363|63343|63373.2|63356.8|63360.4|63342.9|687
1629791400000|2021-08-24 07:50:00|63363.5|63343.5|63367.5|63352.5|63371.4|63353.5|63358.1|63341.9|600
1629791700000|2021-08-24 07:55:00|63366.7|63351.7|63362.8|63347.8|63372.9|63355.7|63357.4|63342.3|627
1629792000000|2021-08-24 08:00:00|63362.6|63347.6|63383.1|63368.1|63388.2|63371.4|63358.5|63340.8|713
1629792300000|2021-08-24 08:05:00|63383.6|63368.6|63360.7|63345.7|63383.9|63368.9|63356.3|63341.3|785
1629792600000|2021-08-24 08:10:00|63361.1|63346.1|63368.2|63348.2|63370.5|63355.5|63360.4|63344.5|732
1629792900000|2021-08-24 08:15:00|63366.1|63351.1|63359.1|63339.1|63377.9|63361.3|63357.1|63338.8|704
1629793200000|2021-08-24 08:20:00|63358.6|63338.6|63381.9|63366.9|63384.8|63367.3|63345.6|63327.4|795
1629793500000|2021-08-24 08:25:00|63384.4|63364.4|63393.8|63373.8|63397.9|63380.3|63382.1|63363.8|665
1629793800000|2021-08-24 08:30:00|63390.8|63375.8|63407.4|63392.4|63408.9|63392.4|63384.3|63369.3|729
1629794100000|2021-08-24 08:35:00|63407.3|63392.3|63400.2|63385.2|63408.1|63393.1|63392.6|63377.3|724
1629794400000|2021-08-24 08:40:00|63400.1|63385.1|63394.6|63374.6|63408|63391.6|63388.6|63373.6|714
1629794700000|2021-08-24 08:45:00|63394.5|63374.5|63375.9|63360.9|63398.4|63381.8|63373.3|63357|643
1629795000000|2021-08-24 08:50:00|63375.8|63360.8|63409.9|63394.9|63423.6|63406.4|63375.8|63360.8|726
1629795300000|2021-08-24 08:55:00|63410.5|63395.5|63417.1|63397.1|63425.2|63408.2|63405.7|63390.5|752
1629795600000|2021-08-24 09:00:00|63416|63401|63411.3|63396.3|63420.9|63404.4|63406.1|63391|661
1629795900000|2021-08-24 09:05:00|63411.4|63396.4|63413.1|63398.1|63418.5|63403.5|63403|63387.8|611
1629796200000|2021-08-24 09:10:00|63412.9|63397.9|63411.2|63396.2|63413.3|63398.3|63400|63385|560
1629796500000|2021-08-24 09:15:00|63411.3|63396.3|63393.3|63378.3|63415.6|63398.7|63390.6|63375.2|626
1629796800000|2021-08-24 09:20:00|63393.4|63378.4|63384.1|63369.1|63396.6|63378.5|63375|63360|735
1629797100000|2021-08-24 09:25:00|63383.9|63368.9|63384.4|63369.4|63385.1|63370.1|63377.9|63362.9|533
1629797400000|2021-08-24 09:30:00|63384.6|63369.6|63372.8|63357.8|63384.7|63369.7|63365.7|63348|617
1629797700000|2021-08-24 09:35:00|63373.2|63358.2|63380.5|63365.5|63389|63371.5|63369.3|63353.6|575
1629798000000|2021-08-24 09:40:00|63381.2|63366.2|63385.3|63370.3|63387.7|63372.7|63370.6|63355.6|619
1629798300000|2021-08-24 09:45:00|63385|63370|63387.6|63372.6|63390.6|63373.7|63380.6|63364.5|645
1629798600000|2021-08-24 09:50:00|63387.8|63372.8|63396.7|63376.7|63400|63384.9|63380|63365|600
1629798900000|2021-08-24 09:55:00|63394.2|63379.2|63403|63388|63406.9|63391.9|63392.6|63377.6|633
1629799200000|2021-08-24 10:00:00|63403.1|63388.1|63392.5|63377.5|63403.8|63388.8|63388.8|63373.8|662
1629799500000|2021-08-24 10:05:00|63392.7|63377.7|63375.8|63360.8|63395|63380|63375.5|63360.5|583
1629799800000|2021-08-24 10:10:00|63375.7|63360.7|63381|63366|63391.7|63374.9|63375.7|63360.7|625
1629800100000|2021-08-24 10:15:00|63380.6|63365.6|63377.9|63362.9|63386.6|63371.6|63377.6|63362.6|529
1629800400000|2021-08-24 10:20:00|63378|63363|63376.6|63361.6|63385.6|63368.7|63373.7|63358.5|582
1629800700000|2021-08-24 10:25:00|63377|63362|63370.4|63355.4|63383.3|63368.3|63365.4|63350.4|659
1629801000000|2021-08-24 10:30:00|63370.8|63355.8|63357.1|63342.1|63378.1|63363.1|63357.1|63339.6|657
1629801300000|2021-08-24 10:35:00|63357.2|63342.2|63371.5|63356.5|63377.6|63359.8|63356.9|63340.6|613
1629801600000|2021-08-24 10:40:00|63371.3|63356.3|63371.7|63356.7|63374.1|63358.4|63360.5|63343.3|540
1629801900000|2021-08-24 10:45:00|63371.3|63356.3|63376.2|63361.2|63377|63362|63368.6|63352.7|467
1629802200000|2021-08-24 10:50:00|63376.3|63361.3|63372.7|63357.7|63379.6|63362.4|63368.6|63353.6|506
1629802500000|2021-08-24 10:55:00|63373|63358|63377|63362|63389.3|63372.6|63372.5|63355.2|694
1629802800000|2021-08-24 11:00:00|63376.7|63361.7|63370.2|63355.2|63381.5|63366.5|63369.9|63354.9|614
1629803100000|2021-08-24 11:05:00|63370.4|63355.4|63349.9|63334.9|63370.4|63355.4|63349.7|63334.7|556
1629803400000|2021-08-24 11:10:00|63349.7|63334.7|63350|63335|63354.1|63339.1|63340.9|63325.9|495
1629803700000|2021-08-24 11:15:00|63349.9|63334.9|63352.3|63337.3|63356.8|63340.6|63349.5|63334.5|475
1629804000000|2021-08-24 11:20:00|63352.2|63337.2|63354.9|63339.9|63354.9|63339.9|63348.6|63333.6|475
1629804300000|2021-08-24 11:25:00|63354.7|63339.7|63357.6|63342.6|63359.1|63344.1|63349.5|63334.5|542
1629804600000|2021-08-24 11:30:00|63356|63341|63351.7|63336.7|63365.4|63350.4|63351.5|63336.5|592
1629804900000|2021-08-24 11:35:00|63351.4|63336.4|63353|63338|63353.2|63338.2|63341.4|63326.4|530
1629805200000|2021-08-24 11:40:00|63353.1|63338.1|63352|63337|63357.3|63340.2|63343.8|63325.7|550
1629805500000|2021-08-24 11:45:00|63351.8|63336.8|63356.1|63341.1|63363.9|63346.5|63351.7|63334.2|597
1629805800000|2021-08-24 11:50:00|63355.7|63340.7|63367.6|63352.6|63367.8|63352.8|63353.6|63338.6|634
1629806100000|2021-08-24 11:55:00|63366.2|63351.2|63375.2|63360.2|63382.4|63367.4|63362.9|63347.9|730
1629806400000|2021-08-24 12:00:00|63375.3|63360.3|63369.5|63354.5|63381.5|63364.7|63366.2|63351.2|676
1629806700000|2021-08-24 12:05:00|63369.3|63354.3|63359.3|63339.3|63372.5|63357.5|63353.9|63335.9|592
1629807000000|2021-08-24 12:10:00|63359.2|63339.2|63357.1|63337.1|63370.9|63352.5|63355.9|63335.9|729
1629807300000|2021-08-24 12:15:00|63358.7|63338.7|63335.9|63320.9|63358.7|63338.7|63332.3|63313.6|761
1629807600000|2021-08-24 12:20:00|63335.4|63320.4|63339.2|63324.2|63350.6|63333.7|63330.3|63315.3|811
1629807900000|2021-08-24 12:25:00|63339.4|63324.4|63332.5|63317.5|63345.1|63330.1|63329.6|63312.9|718
1629808200000|2021-08-24 12:30:00|63332.6|63317.6|63335.2|63320.2|63344.2|63329.2|63331.4|63316.4|713
1629808500000|2021-08-24 12:35:00|63335.4|63320.4|63336.1|63316.1|63344.9|63329.9|63333.2|63315.7|678
1629808800000|2021-08-24 12:40:00|63336|63316|63314.9|63299.9|63336.3|63321.1|63295.9|63278.7|781
1629809100000|2021-08-24 12:45:00|63315.1|63300.1|63298.4|63283.4|63326.2|63310.8|63295.6|63280.5|858
1629809400000|2021-08-24 12:50:00|63298.5|63283.5|63290.1|63275.1|63306|63290.4|63273.4|63258.4|777
1629809700000|2021-08-24 12:55:00|63290.2|63275.2|63296.4|63281.4|63301.5|63285.4|63284.8|63269.8|726
1629810000000|2021-08-24 13:00:00|63296.8|63281.8|63284.5|63269.5|63301.8|63285.9|63278.7|63261.7|747
1629810300000|2021-08-24 13:05:00|63284.4|63269.4|63287.7|63272.7|63295.9|63280.9|63276.8|63261.8|789
1629810600000|2021-08-24 13:10:00|63288|63273|63301.1|63286.1|63308.6|63292.5|63287.6|63272.6|769
1629810900000|2021-08-24 13:15:00|63301.3|63286.3|63287.3|63272.3|63302.1|63287.1|63278.4|63261.5|681
1629811200000|2021-08-24 13:20:00|63287.4|63272.4|63303.5|63288.5|63307|63292|63285|63267.6|744
1629811500000|2021-08-24 13:25:00|63302.1|63287.1|63307.1|63292.1|63320.5|63305.3|63292.9|63276|669
1629811800000|2021-08-24 13:30:00|63307.3|63292.3|63375.8|63360.8|63379.3|63363.4|63298.2|63283.2|1000
1629812100000|2021-08-24 13:35:00|63376.5|63361.5|63335.3|63320.3|63381.4|63363.4|63335.3|63318.8|975
1629812400000|2021-08-24 13:40:00|63335.1|63320.1|63355.1|63340.1|63366|63351|63335|63320|903
1629812700000|2021-08-24 13:45:00|63354.9|63339.9|63323.9|63308.9|63361.5|63346.3|63320.5|63305.5|906
1629813000000|2021-08-24 13:50:00|63324.4|63309.4|63324.5|63309.5|63328.4|63311|63304.8|63288.1|965
1629813300000|2021-08-24 13:55:00|63324.6|63309.6|63311.4|63291.4|63327.8|63312.8|63306.6|63289|888
1629813600000|2021-08-24 14:00:00|63311.5|63291.5|63279.9|63264.9|63315.5|63299.1|63262.1|63242.3|957
1629813900000|2021-08-24 14:05:00|63280.1|63265.1|63300.2|63285.2|63304.2|63289.2|63273.1|63258.1|853
1629814200000|2021-08-24 14:10:00|63300|63285|63329.5|63314.5|63343.1|63323.1|63288.2|63273.2|864
1629814500000|2021-08-24 14:15:00|63329.1|63314.1|63301.7|63286.7|63329.1|63314.1|63301.7|63286|834
1629814800000|2021-08-24 14:20:00|63302.4|63287.4|63297.5|63282.5|63305.3|63287.7|63289.5|63271.5|789
1629815100000|2021-08-24 14:25:00|63297.6|63282.6|63288.3|63273.3|63298|63283|63273.6|63258.6|791
1629815400000|2021-08-24 14:30:00|63287.1|63272.1|63271.7|63251.7|63289.3|63274.3|63267.1|63250.9|853
1629815700000|2021-08-24 14:35:00|63271.5|63251.5|63247.8|63232.8|63271.9|63251.9|63237.1|63217.1|884
1629816000000|2021-08-24 14:40:00|63250.3|63230.3|63228.5|63208.5|63262.2|63242.2|63220.7|63200.7|869
1629816300000|2021-08-24 14:45:00|63228.4|63208.4|63234.5|63214.5|63252|63232|63223.5|63203.5|865
1629816600000|2021-08-24 14:50:00|63234.6|63214.6|63223.7|63203.7|63234.6|63214.6|63217.4|63197.4|855
1629816900000|2021-08-24 14:55:00|63223.6|63203.6|63241|63226|63250.6|63235.6|63219.9|63199.9|937
1629817200000|2021-08-24 15:00:00|63241.8|63226.8|63262.7|63242.7|63267.5|63249.9|63239.6|63224.6|900
1629817500000|2021-08-24 15:05:00|63262.5|63242.5|63278.7|63258.7|63279|63261.4|63257.5|63240|811
1629817800000|2021-08-24 15:10:00|63278.6|63258.6|63272.2|63257.2|63280.3|63263.9|63255.2|63240.2|747
1629818100000|2021-08-24 15:15:00|63272.4|63257.4|63290.5|63275.5|63293.7|63276.9|63272.2|63254.7|710
1629818400000|2021-08-24 15:20:00|63290.3|63275.3|63297.6|63282.6|63300.5|63285.5|63283|63265.5|609
1629818700000|2021-08-24 15:25:00|63297.7|63282.7|63312.1|63297.1|63315.7|63298.7|63297.1|63282.1|767
1629819000000|2021-08-24 15:30:00|63312.2|63297.2|63315.1|63295.1|63317.9|63302.9|63301|63282.3|734
1629819300000|2021-08-24 15:35:00|63315.5|63295.5|63312.6|63297.6|63320.2|63305.2|63310.1|63292.1|681
1629819600000|2021-08-24 15:40:00|63312.5|63297.5|63317.2|63302.2|63321.6|63303.8|63301.8|63285.8|645
1629819900000|2021-08-24 15:45:00|63317.3|63302.3|63318|63303|63321|63305.1|63309.3|63291.8|642
1629820200000|2021-08-24 15:50:00|63318.2|63303.2|63329.4|63309.4|63332.5|63314.5|63312.1|63297.1|681
1629820500000|2021-08-24 15:55:00|63329|63309|63320.4|63300.4|63338.9|63321|63313.8|63297.1|710
1629820800000|2021-08-24 16:00:00|63320.1|63300.1|63322|63302|63334.2|63314.2|63317.4|63298.2|618
1629821100000|2021-08-24 16:05:00|63322.5|63302.5|63321.8|63301.8|63331.6|63313.6|63315.5|63297.1|620
1629821400000|2021-08-24 16:10:00|63322.2|63302.2|63322.8|63307.8|63327.1|63308.5|63316.8|63298.4|572
1629821700000|2021-08-24 16:15:00|63323|63308|63323.8|63308.8|63327.6|63309.3|63315.7|63299.8|547
1629822000000|2021-08-24 16:20:00|63323.9|63308.9|63334.2|63314.2|63340.8|63320.8|63323.4|63307|609
1629822300000|2021-08-24 16:25:00|63332.2|63317.2|63333.8|63318.8|63337.8|63319.7|63330.3|63311.9|479
1629822600000|2021-08-24 16:30:00|63334|63319|63329.5|63314.5|63336.9|63319.6|63326.2|63306.2|570
1629822900000|2021-08-24 16:35:00|63329.4|63314.4|63328.6|63308.6|63335.6|63317.7|63325.6|63307.2|535
1629823200000|2021-08-24 16:40:00|63329|63309|63335.3|63315.3|63336.3|63319.2|63326.6|63307.7|576
1629823500000|2021-08-24 16:45:00|63334.7|63314.7|63338.7|63318.7|63339.4|63319.4|63332.2|63314.4|477
1629823800000|2021-08-24 16:50:00|63338.3|63318.3|63334.1|63314.1|63340|63321.2|63330.7|63311|417
1629824100000|2021-08-24 16:55:00|63333.9|63313.9|63315|63300|63334.1|63315.5|63315|63297.4|598
1629824400000|2021-08-24 17:00:00|63314.8|63299.8|63323.7|63303.7|63325.6|63307.3|63314.7|63295.9|631
1629824700000|2021-08-24 17:05:00|63323.6|63303.6|63321.5|63306.5|63329.4|63309.9|63319.1|63299.9|500
1629825000000|2021-08-24 17:10:00|63321.4|63306.4|63327.9|63307.9|63329.6|63312|63321|63302.9|460
1629825300000|2021-08-24 17:15:00|63327.7|63307.7|63323.7|63303.7|63328.1|63311.6|63319.6|63302|427
1629825600000|2021-08-24 17:20:00|63323.8|63303.8|63324.8|63304.8|63329.8|63312.1|63318|63301.2|533
1629825900000|2021-08-24 17:25:00|63324.9|63304.9|63315.5|63295.5|63324.9|63307.1|63311.3|63294.8|505
1629826200000|2021-08-24 17:30:00|63315.7|63295.7|63322.2|63307.2|63325.2|63308|63313|63295.3|455
1629826500000|2021-08-24 17:35:00|63322.1|63307.1|63321.5|63306.5|63327.4|63310|63317.1|63300.4|463
1629826800000|2021-08-24 17:40:00|63321.2|63306.2|63326.3|63311.3|63329.9|63313.4|63318.3|63303.3|515
1629827100000|2021-08-24 17:45:00|63326.7|63311.7|63330|63310|63334.7|63316.7|63326.3|63308.8|438
1629827400000|2021-08-24 17:50:00|63329.8|63309.8|63332.4|63312.4|63335.3|63317.3|63326.3|63309.2|420
1629827700000|2021-08-24 17:55:00|63332.5|63312.5|63329|63314|63336.3|63319.4|63326.7|63309.4|462
1629828000000|2021-08-24 18:00:00|63329.1|63314.1|63336.7|63316.7|63342.5|63325.4|63328.7|63310.8|503
1629828300000|2021-08-24 18:05:00|63336.8|63316.8|63329.8|63314.8|63337.9|63320.9|63329.8|63313.3|370
1629828600000|2021-08-24 18:10:00|63329.9|63314.9|63322.4|63307.4|63331.4|63315|63322.2|63305|523
1629828900000|2021-08-24 18:15:00|63322.5|63307.5|63318.6|63298.6|63325.6|63308.2|63316.3|63296.3|547
1629829200000|2021-08-24 18:20:00|63318.5|63298.5|63300.2|63280.2|63319.1|63299.1|63295.2|63276.8|567
1629829500000|2021-08-24 18:25:00|63300|63280|63295.9|63280.9|63300.1|63282.8|63292.3|63274.2|468
1629829800000|2021-08-24 18:30:00|63295.8|63280.8|63289.5|63269.5|63300.5|63283.6|63288.4|63269.3|501
1629830100000|2021-08-24 18:35:00|63290|63270|63279.1|63264.1|63290|63271.8|63272.6|63256.2|574
1629830400000|2021-08-24 18:40:00|63281.5|63261.5|63283.4|63268.4|63287.7|63270.1|63280.5|63261.5|393
1629830700000|2021-08-24 18:45:00|63283.3|63268.3|63284.5|63269.5|63289.4|63272.5|63281.4|63264|327
1629831000000|2021-08-24 18:50:00|63287.1|63267.1|63279.3|63264.3|63288.5|63269.4|63278.8|63262|394
1629831300000|2021-08-24 18:55:00|63279.2|63264.2|63277.2|63257.2|63284.8|63265.2|63268.9|63251.3|601
1629831600000|2021-08-24 19:00:00|63274.1|63259.1|63274.3|63254.3|63279.8|63260.6|63269.4|63251.2|501
1629831900000|2021-08-24 19:05:00|63274.8|63254.8|63278.4|63258.4|63280.2|63261.2|63274|63254.5|391
1629832200000|2021-08-24 19:10:00|63278.5|63258.5|63277.8|63257.8|63279.4|63261|63272.2|63254.4|379
1629832500000|2021-08-24 19:15:00|63277.7|63257.7|63284.6|63264.6|63286.3|63267.9|63273.9|63256.3|377
1629832800000|2021-08-24 19:20:00|63284.7|63264.7|63289.2|63269.2|63293|63273|63284.3|63264.3|316
1629833100000|2021-08-24 19:25:00|63289.4|63269.4|63286.2|63266.2|63290.1|63270.8|63283.3|63265.8|322
1629833400000|2021-08-24 19:30:00|63286.1|63266.1|63286.9|63266.9|63287.7|63267.7|63280|63262.4|473
1629833700000|2021-08-24 19:35:00|63286.8|63266.8|63276|63256|63287.2|63267.8|63273.3|63255|419
1629834000000|2021-08-24 19:40:00|63276.6|63256.6|63272.6|63252.6|63280.6|63261.7|63266.5|63248.8|393
1629834300000|2021-08-24 19:45:00|63272.5|63252.5|63267.4|63252.4|63275.4|63255.4|63265.1|63248.4|383
1629834600000|2021-08-24 19:50:00|63267.9|63252.9|63269|63249|63276.1|63258.5|63266.4|63246.4|497
1629834900000|2021-08-24 19:55:00|63268.7|63248.7|63260.9|63240.9|63269|63249.2|63259.9|63239.9|588
1629835200000|2021-08-24 20:00:00|63261.2|63241.2|63264.2|63244.2|63266.6|63246.6|63261|63241|344
1629835500000|2021-08-24 20:05:00|63264.1|63244.1|63263|63243|63264.6|63244.6|63260.6|63240.6|241
1629835800000|2021-08-24 20:10:00|63262.9|63242.9|63263.1|63243.1|63263.9|63243.9|63260.9|63240.9|143
1629836100000|2021-08-24 20:15:00|63263|63243|63260.8|63240.8|63266.1|63246.1|63260.2|63240.2|222
1629836400000|2021-08-24 20:20:00|63260.7|63240.7|63258|63238|63260.9|63240.9|63257.1|63237.1|152
1629836700000|2021-08-24 20:25:00|63257.8|63237.8|63253.4|63233.4|63258.5|63238.5|63252.7|63232.7|222
1629837000000|2021-08-24 20:30:00|63253.3|63233.3|63262.3|63242.3|63262.6|63242.6|63253.1|63233.1|217
1629837300000|2021-08-24 20:35:00|63262.2|63242.2|63268.4|63248.4|63268.4|63248.4|63260.2|63240.2|257
1629837600000|2021-08-24 20:40:00|63268|63248|63260.2|63240.2|63270.5|63250.5|63259.7|63239.7|298
1629837900000|2021-08-24 20:45:00|63260.7|63240.7|63259.3|63239.3|63261.8|63241.8|63257.1|63237.1|452
1629838200000|2021-08-24 20:50:00|63259.4|63239.4|63261.5|63241.5|63263.9|63243.9|63257.8|63237.8|348
1629838500000|2021-08-24 20:55:00|63261.7|63241.7|63288.8|63242.7|63288.8|63245|63253.3|63233.3|360
1629838800000|2021-08-24 21:00:00|63281.6|63240.2|63274.3|63239.4|63283.8|63241.6|63274.3|63235|53
1629839100000|2021-08-24 21:05:00|63275.7|63239.6|63282.4|63250.5|63297|63250.5|63270.6|63229.8|104
1629839400000|2021-08-24 21:10:00|63276.8|63244.7|63275.6|63255.6|63286.4|63255.6|63273.1|63233.6|145
1629839700000|2021-08-24 21:15:00|63273.2|63252.3|63273.6|63248|63289.9|63256.6|63267.5|63231.7|184
1629840000000|2021-08-24 21:20:00|63279.1|63249.5|63270.8|63249.6|63286|63252.6|63268.2|63232.1|73
1629840300000|2021-08-24 21:25:00|63275.6|63250|63277|63243.6|63284.3|63253.8|63268|63232.5|120
1629840600000|2021-08-24 21:30:00|63275|63246.1|63271.7|63250.7|63288.4|63253.5|63267.1|63236.7|149
1629840900000|2021-08-24 21:35:00|63272.3|63251.2|63276.3|63246.8|63281.8|63255.9|63265.6|63234.8|254
1629841200000|2021-08-24 21:40:00|63273|63246.7|63269.7|63249.7|63279.6|63252|63264.9|63244.9|399
1629841500000|2021-08-24 21:45:00|63270|63250|63264.5|63244.4|63275.1|63255.1|63263.9|63243.5|129
1629841800000|2021-08-24 21:50:00|63267.5|63247.5|63268.6|63248.6|63283.2|63252.1|63263.8|63241.3|178
1629842100000|2021-08-24 21:55:00|63269.9|63249.9|63274.9|63245.9|63280.2|63251|63262.8|63238.2|118
1629842400000|2021-08-24 22:00:00|63266.4|63243.8|63265.8|63245.8|63276.9|63248.8|63262.6|63242.6|301
1629842700000|2021-08-24 22:05:00|63266|63246|63266.9|63246.9|63271.2|63247.5|63262.9|63242.9|192
1629843000000|2021-08-24 22:10:00|63267.7|63247.7|63265.1|63245.1|63267.9|63247.9|63263.6|63243.6|227
1629843300000|2021-08-24 22:15:00|63265|63245|63267.5|63247.5|63268.8|63248.8|63264.6|63244.6|167
1629843600000|2021-08-24 22:20:00|63268|63248|63266.3|63246.3|63270.3|63250.3|63265.8|63245.8|175
1629843900000|2021-08-24 22:25:00|63266.5|63246.5|63262.5|63242.5|63267|63247|63261.9|63241.9|318
1629844200000|2021-08-24 22:30:00|63262.6|63242.6|63259.6|63239.6|63262.8|63242.8|63256.3|63236.3|168
1629844500000|2021-08-24 22:35:00|63259.8|63239.8|63261.8|63241.8|63264|63244|63259.8|63239.8|406
1629844800000|2021-08-24 22:40:00|63260.6|63240.6|63267.1|63247.1|63269.7|63249.7|63260.6|63240.6|200
1629845100000|2021-08-24 22:45:00|63267.3|63247.3|63267.3|63247.3|63269.6|63249.6|63266.1|63246.1|127
1629845400000|2021-08-24 22:50:00|63267.4|63247.4|63265.6|63245.6|63269.4|63249.4|63264|63244|104
1629845700000|2021-08-24 22:55:00|63266.8|63246.8|63267.2|63247.2|63269.2|63249.2|63264.6|63244.6|97
1629846000000|2021-08-24 23:00:00|63267.9|63247.9|63267.8|63247.8|63270.6|63250.6|63266.7|63246.7|191
1629846300000|2021-08-24 23:05:00|63268.3|63248.3|63270.3|63250.3|63271.1|63251.1|63264.6|63244.6|231
1629846600000|2021-08-24 23:10:00|63270.5|63250.5|63267.1|63247.1|63271.1|63251.1|63266.1|63246.1|159
1629846900000|2021-08-24 23:15:00|63267.3|63247.3|63270.9|63250.9|63271.4|63251.4|63266.6|63246.6|124
1629847200000|2021-08-24 23:20:00|63270.4|63250.4|63271.3|63251.3|63272.8|63252.8|63269|63249|241
1629847500000|2021-08-24 23:25:00|63271.8|63251.8|63276.4|63256.4|63277|63257|63270.1|63250.1|219
1629847800000|2021-08-24 23:30:00|63276.2|63256.2|63276.5|63256.5|63279|63259|63274.4|63254.4|300
1629848100000|2021-08-24 23:35:00|63276.4|63256.4|63277.5|63257.5|63280|63260|63274.4|63254.4|277
1629848400000|2021-08-24 23:40:00|63277.4|63257.4|63281.6|63261.6|63285|63265|63276.4|63256.4|234
1629848700000|2021-08-24 23:45:00|63281.8|63261.8|63289.3|63269.3|63291.2|63271.2|63280.9|63260.9|275
1629849000000|2021-08-24 23:50:00|63289.6|63269.6|63285.7|63265.7|63290.5|63270.5|63285.3|63265.3|194
1629849300000|2021-08-24 23:55:00|63285.4|63265.4|63287.1|63267.1|63287.6|63267.6|63276.5|63256.5|319
1629849600000|2021-08-25 00:00:00|63287.5|63267.5|63266|63246|63287.5|63267.5|63265.8|63245.8|447
1629849900000|2021-08-25 00:05:00|63265.7|63245.7|63277.4|63257.4|63278.5|63258.5|63260.5|63240.5|468
1629850200000|2021-08-25 00:10:00|63277.5|63257.5|63276.9|63256.9|63283.3|63263.3|63274.8|63254.8|403
1629850500000|2021-08-25 00:15:00|63276.6|63256.6|63275.4|63255.4|63280.6|63260.6|63271.2|63251.2|339
1629850800000|2021-08-25 00:20:00|63275.5|63255.5|63288.6|63268.6|63288.7|63268.7|63273.8|63253.8|366
1629851100000|2021-08-25 00:25:00|63287.9|63267.9|63288.5|63268.5|63291.7|63271.7|63283.4|63263.4|366
1629851400000|2021-08-25 00:30:00|63288.4|63268.4|63312.6|63292.6|63319|63299|63287.7|63267.7|394
1629851700000|2021-08-25 00:35:00|63312.3|63292.3|63323.4|63303.4|63323.7|63303.7|63303.5|63283.5|393
1629852000000|2021-08-25 00:40:00|63323.5|63303.5|63341.4|63321.4|63346.8|63326.8|63323.3|63303.3|495
1629852300000|2021-08-25 00:45:00|63341.6|63321.6|63346.4|63326.4|63347.1|63327.1|63330.6|63310.6|320
1629852600000|2021-08-25 00:50:00|63346.6|63326.6|63346.7|63326.7|63356|63336|63341.5|63321.5|499
1629852900000|2021-08-25 00:55:00|63346.1|63326.1|63348|63328|63355.7|63335.7|63345.4|63325.4|419
1629853200000|2021-08-25 01:00:00|63348.2|63328.2|63358.6|63338.6|63361.3|63341.3|63344.3|63324.3|436
1629853500000|2021-08-25 01:05:00|63358.7|63338.7|63358.6|63338.6|63359.7|63339.7|63344.5|63324.5|441
1629853800000|2021-08-25 01:10:00|63358.8|63338.8|63348.2|63328.2|63358.9|63338.9|63343.3|63323.3|365
1629854100000|2021-08-25 01:15:00|63348.3|63328.3|63357.1|63337.1|63358.1|63338.1|63347.6|63327.6|326
1629854400000|2021-08-25 01:20:00|63357.3|63337.3|63357.3|63337.3|63358.6|63338.6|63354.6|63334.6|265
1629854700000|2021-08-25 01:25:00|63356.8|63336.8|63351.4|63331.4|63358.1|63338.1|63347.3|63327.3|317
1629855000000|2021-08-25 01:30:00|63351.5|63331.5|63356.7|63336.7|63359.7|63341.8|63351|63331|281
1629855300000|2021-08-25 01:35:00|63356.8|63336.8|63361.6|63341.6|63370.9|63350.9|63356.2|63336.2|426
1629855600000|2021-08-25 01:40:00|63361.7|63341.7|63357.3|63337.3|63361.9|63341.9|63351.7|63331.7|447
1629855900000|2021-08-25 01:45:00|63357.4|63337.4|63369.2|63349.2|63372.2|63352.2|63356.5|63336.5|502
1629856200000|2021-08-25 01:50:00|63368.3|63348.3|63380|63360|63382.7|63362.7|63366.6|63346.6|510
1629856500000|2021-08-25 01:55:00|63379.9|63359.9|63378.1|63358.1|63381.7|63361.7|63374.7|63354.7|420
1629856800000|2021-08-25 02:00:00|63379.9|63359.9|63374.4|63354.4|63386.6|63366.6|63373.5|63353.5|460
1629857100000|2021-08-25 02:05:00|63374.3|63354.3|63384.4|63364.4|63384.8|63364.8|63372.9|63352.9|389
1629857400000|2021-08-25 02:10:00|63384.5|63364.5|63385.6|63365.6|63386.5|63366.5|63382.8|63362.8|413
1629857700000|2021-08-25 02:15:00|63385.7|63365.7|63384.9|63364.9|63386.3|63366.3|63382.7|63362.7|415
1629858000000|2021-08-25 02:20:00|63384.5|63364.5|63389|63369|63392.9|63372.9|63383|63363|433
1629858300000|2021-08-25 02:25:00|63388.8|63368.8|63386.7|63366.7|63389.9|63369.9|63380|63360|558
1629858600000|2021-08-25 02:30:00|63386|63366|63374.1|63354.1|63386.2|63366.2|63373.6|63353.6|425
1629858900000|2021-08-25 02:35:00|63374.2|63354.2|63362.6|63342.6|63374.6|63354.6|63360.5|63340.5|435
1629859200000|2021-08-25 02:40:00|63362.7|63342.7|63372.9|63352.9|63373.5|63353.5|63362.2|63342.2|395
1629859500000|2021-08-25 02:45:00|63373|63353|63370.2|63350.2|63373.3|63353.3|63369.1|63349.1|394
1629859800000|2021-08-25 02:50:00|63370.1|63350.1|63371|63351|63379.2|63359.2|63369.2|63349.2|372
1629860100000|2021-08-25 02:55:00|63371.2|63351.2|63368.7|63348.7|63374.3|63355.6|63368.3|63348.3|338
1629860400000|2021-08-25 03:00:00|63368.8|63348.8|63380|63360|63386|63366|63368.8|63348.8|437
1629860700000|2021-08-25 03:05:00|63379.3|63359.3|63384.1|63364.1|63384.3|63364.3|63376.8|63356.8|361
1629861000000|2021-08-25 03:10:00|63383.9|63363.9|63374.7|63354.7|63384|63364|63373.8|63353.8|331
1629861300000|2021-08-25 03:15:00|63374.9|63354.9|63373.5|63353.5|63378.6|63358.6|63373|63353|285
1629861600000|2021-08-25 03:20:00|63373.6|63353.6|63379.3|63359.3|63381|63361|63373.4|63353.4|312
1629861900000|2021-08-25 03:25:00|63379|63359|63377.9|63357.9|63380.7|63360.7|63377.1|63357.1|294
1629862200000|2021-08-25 03:30:00|63377.7|63357.7|63377.4|63357.4|63378.4|63358.4|63376.7|63356.7|218
1629862500000|2021-08-25 03:35:00|63377.1|63357.1|63377.8|63357.8|63380.7|63360.7|63372.1|63352.1|272
1629862800000|2021-08-25 03:40:00|63377.7|63357.7|63372.8|63352.8|63378.7|63358.7|63372.3|63352.3|282
1629863100000|2021-08-25 03:45:00|63372.7|63352.7|63368.9|63348.9|63378.4|63359.7|63367.9|63347.9|289
1629863400000|2021-08-25 03:50:00|63369.4|63349.4|63361.4|63341.4|63369.9|63349.9|63359.2|63339.2|363
1629863700000|2021-08-25 03:55:00|63361.2|63341.2|63367|63347|63369.8|63349.8|63361.2|63341.2|309
1629864000000|2021-08-25 04:00:00|63366.9|63346.9|63359.2|63339.2|63367.2|63347.2|63356.9|63336.9|319
1629864300000|2021-08-25 04:05:00|63359|63339|63364|63344|63368|63348|63357.7|63337.7|313
1629864600000|2021-08-25 04:10:00|63364.1|63344.1|63360.7|63340.7|63364.1|63344.1|63359.2|63339.2|227
1629864900000|2021-08-25 04:15:00|63360.8|63340.8|63361.5|63341.5|63361.6|63342.2|63357.2|63337.6|212
1629865200000|2021-08-25 04:20:00|63361.7|63341.7|63361.6|63341.6|63364.8|63344.8|63360.9|63340.9|231
1629865500000|2021-08-25 04:25:00|63361.5|63341.5|63362.5|63342.5|63363.7|63343.7|63359.5|63339.5|315
1629865800000|2021-08-25 04:30:00|63362.6|63342.6|63363.9|63343.9|63363.9|63343.9|63356.8|63336.8|345
1629866100000|2021-08-25 04:35:00|63363.2|63343.2|63363.9|63343.9|63365.6|63345.6|63358.7|63338.7|292
1629866400000|2021-08-25 04:40:00|63364|63344|63365.1|63345.1|63369.6|63349.6|63360.9|63340.9|322
1629866700000|2021-08-25 04:45:00|63365|63345|63359.5|63339.5|63366.8|63346.8|63359.4|63339.4|311
1629867000000|2021-08-25 04:50:00|63359.4|63339.4|63359.1|63339.1|63362.5|63342.5|63356.1|63338.4|270
1629867300000|2021-08-25 04:55:00|63359|63339|63353.1|63333.1|63359.8|63339.8|63353.1|63333.1|348
1629867600000|2021-08-25 05:00:00|63353.2|63333.2|63344.3|63324.3|63356.1|63336.1|63344.3|63324.3|366
1629867900000|2021-08-25 05:05:00|63344.4|63324.4|63339|63319|63345.6|63325.6|63338.7|63318.7|341
1629868200000|2021-08-25 05:10:00|63338.9|63318.9|63339.9|63319.9|63342.6|63322.6|63337.4|63317.4|261
1629868500000|2021-08-25 05:15:00|63339.8|63319.8|63336.6|63316.6|63340.3|63322.4|63335.6|63315.6|215
1629868800000|2021-08-25 05:20:00|63336.5|63316.5|63333.5|63313.5|63336.9|63316.9|63333.2|63313.2|247
1629869100000|2021-08-25 05:25:00|63333.4|63313.4|63341.4|63321.4|63343.2|63323.2|63331.3|63311.3|266
1629869400000|2021-08-25 05:30:00|63341.5|63321.5|63340.3|63320.3|63344.6|63325|63334.7|63314.7|379
1629869700000|2021-08-25 05:35:00|63340.5|63320.5|63339.2|63319.2|63344.5|63324.5|63337.3|63317.3|305
1629870000000|2021-08-25 05:40:00|63339.1|63319.1|63330.5|63310.5|63339.9|63319.9|63330|63310|322
1629870300000|2021-08-25 05:45:00|63330.4|63310.4|63331|63311|63333.6|63313.6|63327.9|63308.1|405
1629870600000|2021-08-25 05:50:00|63330.8|63310.8|63333.4|63313.4|63334.6|63314.6|63329.3|63309.3|312
1629870900000|2021-08-25 05:55:00|63333.3|63313.3|63341.3|63321.3|63345.6|63325.6|63333|63313|406
1629871200000|2021-08-25 06:00:00|63341.9|63321.9|63340.9|63320.9|63349.1|63329.1|63335.3|63315.3|506
1629871500000|2021-08-25 06:05:00|63340.8|63320.8|63344.6|63324.6|63352|63332|63338.9|63319.8|453
1629871800000|2021-08-25 06:10:00|63344.8|63324.8|63350.1|63330.1|63350.4|63330.4|63338.6|63318.6|641
1629872100000|2021-08-25 06:15:00|63350.2|63330.2|63338.4|63318.4|63354.4|63334.4|63338.2|63318.2|567
1629872400000|2021-08-25 06:20:00|63338.5|63318.5|63335.8|63315.8|63345.9|63325.9|63330.7|63310.7|541
1629872700000|2021-08-25 06:25:00|63335.9|63315.9|63330.5|63310.5|63343|63325.2|63326.6|63309|538
1629873000000|2021-08-25 06:30:00|63330.9|63310.9|63339.8|63324.8|63340.9|63325.9|63327.3|63310.9|514
1629873300000|2021-08-25 06:35:00|63339.7|63324.7|63345.2|63330.2|63347.2|63330.4|63339.2|63322.2|531
1629873600000|2021-08-25 06:40:00|63345.3|63330.3|63353.4|63338.4|63357.2|63342.2|63344.1|63326.3|533
1629873900000|2021-08-25 06:45:00|63352.2|63337.2|63358.5|63343.5|63359.5|63344.5|63352.2|63335.3|498
1629874200000|2021-08-25 06:50:00|63358.6|63343.6|63369.4|63354.4|63370.7|63355.7|63357.3|63342.3|531
1629874500000|2021-08-25 06:55:00|63369.3|63354.3|63393.2|63373.2|63394.3|63379.3|63368.4|63353.4|798
1629874800000|2021-08-25 07:00:00|63390.7|63375.7|63387.3|63372.3|63390.7|63375.7|63373.4|63356|765
1629875100000|2021-08-25 07:05:00|63387.4|63372.4|63380.7|63360.7|63395.9|63379.6|63376.9|63359.8|805
1629875400000|2021-08-25 07:10:00|63378.6|63363.6|63380.6|63365.6|63390.5|63375.5|63377.6|63362.4|755
1629875700000|2021-08-25 07:15:00|63380.7|63365.7|63362.5|63342.5|63383.8|63368.8|63352.6|63337.6|723
1629876000000|2021-08-25 07:20:00|63359.8|63344.8|63336.7|63321.7|63363.7|63346.1|63336.2|63321.2|697
1629876300000|2021-08-25 07:25:00|63336.9|63321.9|63335.6|63320.6|63339.1|63323.3|63331.1|63313.6|747
1629876600000|2021-08-25 07:30:00|63335.4|63320.4|63355.6|63340.6|63355.8|63340.8|63332.7|63315.1|716
1629876900000|2021-08-25 07:35:00|63356.3|63341.3|63352.7|63337.7|63358.4|63341.8|63347.2|63331.9|578
1629877200000|2021-08-25 07:40:00|63352.6|63337.6|63349.9|63334.9|63360.7|63345.7|63343.1|63328.1|591
1629877500000|2021-08-25 07:45:00|63349.8|63334.8|63355.9|63340.9|63356.6|63341.6|63335.9|63319.7|618
1629877800000|2021-08-25 07:50:00|63355.8|63340.8|63361.4|63346.4|63361.8|63346.4|63347.4|63332.4|624
1629878100000|2021-08-25 07:55:00|63361|63346|63364.4|63344.4|63372.4|63354.8|63360.4|63343.2|693
1629878400000|2021-08-25 08:00:00|63363.2|63343.2|63366|63351|63387.2|63370.8|63362.4|63342.4|810
1629878700000|2021-08-25 08:05:00|63366.8|63351.8|63352|63337|63367.8|63352.2|63348.6|63331.1|713
1629879000000|2021-08-25 08:10:00|63351.9|63336.9|63320.3|63305.3|63360.4|63343.2|63311.7|63294.4|828
1629879300000|2021-08-25 08:15:00|63319.7|63304.7|63281.4|63266.4|63320.1|63304.7|63276.1|63258.9|812
1629879600000|2021-08-25 08:20:00|63281.7|63266.7|63279.3|63264.3|63285.7|63270.7|63260.7|63244|929
1629879900000|2021-08-25 08:25:00|63277.8|63262.8|63262.1|63247.1|63282|63267|63260.8|63243.7|859
1629880200000|2021-08-25 08:30:00|63261.9|63246.9|63281|63266|63286.1|63269.3|63261.9|63246.9|745
1629880500000|2021-08-25 08:35:00|63280.7|63265.7|63281.1|63261.1|63283.6|63268.6|63245.5|63230.5|851
1629880800000|2021-08-25 08:40:00|63281|63261|63279.1|63264.1|63291.4|63273.1|63273.5|63256.1|691
1629881100000|2021-08-25 08:45:00|63279.2|63264.2|63273.3|63258.3|63285.3|63268.8|63270.3|63255.3|665
1629881400000|2021-08-25 08:50:00|63273.1|63258.1|63291.8|63276.8|63291.8|63276.8|63268.3|63251.3|666
1629881700000|2021-08-25 08:55:00|63291.9|63276.9|63290.2|63275.2|63305.7|63290.7|63286.3|63271.3|674
1629882000000|2021-08-25 09:00:00|63290.5|63275.5|63278|63263|63300.2|63285.2|63274.8|63258.3|715
1629882300000|2021-08-25 09:05:00|63278.3|63263.3|63274.9|63259.9|63284.7|63267.6|63270.4|63253.1|675
1629882600000|2021-08-25 09:10:00|63274.8|63259.8|63286.5|63271.5|63286.6|63271.6|63273.9|63255.9|604
1629882900000|2021-08-25 09:15:00|63286.7|63271.7|63271.2|63256.2|63294.2|63276.3|63268|63253|580
1629883200000|2021-08-25 09:20:00|63271.4|63256.4|63280.9|63265.9|63288.9|63273.9|63267.2|63252.2|621
1629883500000|2021-08-25 09:25:00|63280.5|63265.5|63291.1|63276.1|63294.4|63278|63270.6|63253.2|596
1629883800000|2021-08-25 09:30:00|63292.4|63277.4|63275.8|63260.8|63296|63281|63275.5|63260.5|639
1629884100000|2021-08-25 09:35:00|63275.5|63260.5|63277.2|63262.2|63294.1|63279.1|63275.5|63260.5|632
1629884400000|2021-08-25 09:40:00|63277.3|63262.3|63287.5|63272.5|63294|63277.4|63277.1|63262.1|597
1629884700000|2021-08-25 09:45:00|63287.4|63272.4|63290.3|63275.3|63295.2|63280.2|63284|63269|588
1629885000000|2021-08-25 09:50:00|63290.2|63275.2|63297.4|63282.4|63297.9|63282.9|63287|63272|539
1629885300000|2021-08-25 09:55:00|63297.3|63282.3|63302.2|63287.2|63307.6|63292.6|63293.2|63278.2|572
1629885600000|2021-08-25 10:00:00|63302.3|63287.3|63305.8|63290.8|63308.8|63291.9|63294.5|63279.4|677
1629885900000|2021-08-25 10:05:00|63305.9|63290.9|63304.4|63289.4|63312.6|63297.6|63299.4|63283.5|525
1629886200000|2021-08-25 10:10:00|63304.5|63289.5|63295.4|63280.4|63305.2|63290.2|63292.9|63277.9|504
1629886500000|2021-08-25 10:15:00|63295.2|63280.2|63307.8|63292.8|63316.6|63301.6|63295.2|63280.2|587
1629886800000|2021-08-25 10:20:00|63308|63293|63302.5|63287.5|63316.4|63301.4|63300.9|63284.9|580
1629887100000|2021-08-25 10:25:00|63302.9|63287.9|63301.4|63286.4|63311.6|63296.1|63294.5|63279.5|777
1629887400000|2021-08-25 10:30:00|63301.5|63286.5|63309.3|63294.3|63312.2|63297.2|63300.7|63285.7|620
1629887700000|2021-08-25 10:35:00|63311.6|63291.6|63305.4|63290.4|63318|63300.9|63305|63287.7|535
1629888000000|2021-08-25 10:40:00|63305.5|63290.5|63331.3|63316.3|63331.3|63316.3|63305.4|63287.2|563
1629888300000|2021-08-25 10:45:00|63331.2|63316.2|63334.1|63319.1|63338.7|63321.3|63327.2|63309.6|574
1629888600000|2021-08-25 10:50:00|63334.3|63319.3|63331.4|63316.4|63335.6|63320.6|63322.7|63307.7|568
1629888900000|2021-08-25 10:55:00|63331.6|63316.6|63311|63296|63333.5|63316.9|63310.8|63295.8|546
1629889200000|2021-08-25 11:00:00|63311.9|63296.9|63329.4|63314.4|63329.6|63314.6|63311.7|63296.7|576
1629889500000|2021-08-25 11:05:00|63329.5|63314.5|63349.9|63334.9|63352|63337|63321.8|63306.8|590
1629889800000|2021-08-25 11:10:00|63349.1|63334.1|63351.4|63336.4|63359.6|63344.6|63347.2|63332.2|689
1629890100000|2021-08-25 11:15:00|63351.2|63336.2|63355.5|63340.5|63356.6|63341.6|63349.2|63334.2|586
1629890400000|2021-08-25 11:20:00|63355.9|63340.9|63367.2|63352.2|63371|63356|63351.9|63336.9|603
1629890700000|2021-08-25 11:25:00|63367|63352|63370|63355|63379|63364|63367|63351.5|662
1629891000000|2021-08-25 11:30:00|63369.8|63354.8|63372.8|63357.8|63382.4|63364|63369.5|63354.5|666
1629891300000|2021-08-25 11:35:00|63372.7|63357.7|63358.3|63343.3|63372.7|63357.7|63356.5|63341.5|674
1629891600000|2021-08-25 11:40:00|63358.5|63343.5|63363.3|63348.3|63368.2|63353.2|63357.7|63342.7|531
1629891900000|2021-08-25 11:45:00|63363.4|63348.4|63366.8|63351.8|63367.6|63352.6|63361.5|63346.5|470
1629892200000|2021-08-25 11:50:00|63366.9|63351.9|63366.1|63351.1|63366.9|63351.9|63354.9|63337.4|451
1629892500000|2021-08-25 11:55:00|63366.2|63351.2|63346.1|63331.1|63367.1|63352.1|63338.6|63323.6|699
1629892800000|2021-08-25 12:00:00|63346.3|63331.3|63369|63354|63370.1|63355.1|63342.9|63327.9|772
1629893100000|2021-08-25 12:05:00|63368.8|63353.8|63368.5|63353.5|63387.5|63371|63365.5|63348.2|730
1629893400000|2021-08-25 12:10:00|63368.7|63353.7|63376.4|63361.4|63386.7|63368.7|63368|63350.5|726
1629893700000|2021-08-25 12:15:00|63375.4|63360.4|63371.6|63356.6|63381.2|63364.5|63368|63352|607
1629894000000|2021-08-25 12:20:00|63371.3|63356.3|63369.3|63354.3|63378.8|63362.1|63357.3|63342.3|707
1629894300000|2021-08-25 12:25:00|63369|63354|63381.1|63361.1|63381.8|63363.6|63367.6|63352.6|581
1629894600000|2021-08-25 12:30:00|63381.2|63361.2|63377.6|63362.6|63393.6|63376.6|63368|63353|868
1629894900000|2021-08-25 12:35:00|63377.5|63362.5|63415.2|63400.2|63428.1|63409|63375.9|63360.9|873
1629895200000|2021-08-25 12:40:00|63414.7|63399.7|63396.5|63376.5|63425.8|63410.8|63392.2|63375|876
1629895500000|2021-08-25 12:45:00|63397.6|63377.6|63396.2|63381.2|63399|63384|63388.6|63373.6|785
1629895800000|2021-08-25 12:50:00|63396.1|63381.1|63383.3|63368.3|63397.5|63382.5|63381.5|63366.5|705
1629896100000|2021-08-25 12:55:00|63383.2|63368.2|63391.2|63376.2|63392.7|63377.7|63378.7|63363.7|781
1629896400000|2021-08-25 13:00:00|63391.7|63376.7|63388.2|63373.2|63401.5|63386.5|63387.9|63372.9|806
1629896700000|2021-08-25 13:05:00|63388|63373|63337.3|63322.3|63389|63374|63335.8|63320.8|860
1629897000000|2021-08-25 13:10:00|63337.4|63322.4|63338.5|63318.5|63346.5|63329.1|63324.5|63309.5|835
1629897300000|2021-08-25 13:15:00|63338.2|63318.2|63354.5|63334.5|63363.7|63346.8|63331.6|63316.6|735
1629897600000|2021-08-25 13:20:00|63354.9|63334.9|63348.8|63333.8|63357.6|63340.2|63337.7|63319.8|758
1629897900000|2021-08-25 13:25:00|63350.8|63335.8|63353.1|63338.1|63361.4|63346.4|63345.9|63330.9|697
1629898200000|2021-08-25 13:30:00|63352.8|63337.8|63374.2|63359.2|63379.7|63364.7|63342.4|63325.3|925
1629898500000|2021-08-25 13:35:00|63373.1|63358.1|63376.2|63361.2|63377.3|63362.3|63360.7|63343.6|843
1629898800000|2021-08-25 13:40:00|63376.5|63361.5|63372.1|63352.1|63405.5|63385.5|63362.5|63346.6|962
1629899100000|2021-08-25 13:45:00|63372.2|63352.2|63388.6|63373.6|63391|63376|63360.2|63345.1|866
1629899400000|2021-08-25 13:50:00|63387.8|63372.8|63374|63359|63402.1|63383.8|63373.7|63358.7|883
1629899700000|2021-08-25 13:55:00|63374.1|63359.1|63314.7|63299.7|63378.7|63363.7|63297.8|63280.5|964
1629900000000|2021-08-25 14:00:00|63312.6|63297.6|63280.4|63265.4|63321|63303.4|63275.3|63260.1|976
1629900300000|2021-08-25 14:05:00|63280.5|63265.5|63301.2|63281.2|63305.1|63285.2|63266.1|63248.8|950
1629900600000|2021-08-25 14:10:00|63301.1|63281.1|63301.5|63281.5|63305.3|63287.4|63285.5|63267|796
1629900900000|2021-08-25 14:15:00|63301.4|63281.4|63287.5|63267.5|63303|63284.3|63272.9|63255.3|828
1629901200000|2021-08-25 14:20:00|63286.7|63266.7|63288.5|63268.5|63306.2|63287.8|63282.5|63265.9|810
1629901500000|2021-08-25 14:25:00|63288|63268|63308.4|63293.4|63311.7|63294.5|63283.8|63264|839
1629901800000|2021-08-25 14:30:00|63307|63292|63304.8|63289.8|63322.8|63305.3|63296.1|63281|811
1629902100000|2021-08-25 14:35:00|63306.7|63291.7|63278.1|63263.1|63321.2|63302.4|63272.7|63257.7|933
1629902400000|2021-08-25 14:40:00|63277.9|63262.9|63304.1|63284.1|63304.8|63289.8|63277.9|63262.9|851
1629902700000|2021-08-25 14:45:00|63303.9|63283.9|63280.7|63265.7|63316.8|63301.8|63278.4|63261|839
1629903000000|2021-08-25 14:50:00|63280.6|63265.6|63279.8|63264.8|63287.8|63271.3|63270.1|63255.1|850
1629903300000|2021-08-25 14:55:00|63282.2|63262.2|63300.5|63285.5|63303.2|63288.2|63277.3|63261.5|898
1629903600000|2021-08-25 15:00:00|63300.3|63285.3|63307.6|63292.6|63316|63301|63279.2|63261.5|894
1629903900000|2021-08-25 15:05:00|63307.5|63292.5|63290.6|63275.6|63310.9|63295.9|63286.2|63268.7|748
1629904200000|2021-08-25 15:10:00|63291.3|63276.3|63294.4|63279.4|63311.3|63296.3|63291|63276|769
1629904500000|2021-08-25 15:15:00|63294.8|63279.8|63314.4|63299.4|63314.6|63299.6|63294.1|63279.1|707
1629904800000|2021-08-25 15:20:00|63313.6|63298.6|63301.1|63286.1|63313.6|63298.6|63294.8|63278.3|637
1629905100000|2021-08-25 15:25:00|63301.5|63286.5|63301.9|63286.9|63316.4|63301.4|63292.9|63277.9|695
1629905400000|2021-08-25 15:30:00|63302|63287|63269.6|63254.6|63307|63292|63267.7|63251.8|723
1629905700000|2021-08-25 15:35:00|63268.4|63253.4|63285.5|63270.5|63287.9|63272.3|63268.2|63251.5|712
1629906000000|2021-08-25 15:40:00|63285.9|63270.9|63286.3|63271.3|63294.9|63279.9|63282.3|63267.3|702
1629906300000|2021-08-25 15:45:00|63286.2|63271.2|63269|63254|63294.5|63279.5|63269|63252.8|635
1629906600000|2021-08-25 15:50:00|63268.8|63253.8|63258.7|63243.7|63273.7|63257.5|63246.2|63226.2|763
1629906900000|2021-08-25 15:55:00|63258.1|63243.1|63264|63244|63268.9|63250.3|63243.5|63227.9|804
1629907200000|2021-08-25 16:00:00|63265.2|63245.2|63247.4|63227.4|63267.6|63250.1|63245.6|63225.6|730
1629907500000|2021-08-25 16:05:00|63247.3|63227.3|63237.1|63222.1|63253.1|63234.9|63237|63219.4|602
1629907800000|2021-08-25 16:10:00|63237.3|63222.3|63235.3|63215.3|63243.9|63223.9|63229.7|63209.7|635
1629908100000|2021-08-25 16:15:00|63235|63215|63232.3|63212.3|63238.1|63218.1|63229.1|63210.9|597
1629908400000|2021-08-25 16:20:00|63231.5|63211.5|63243.7|63223.7|63245.6|63227.9|63228.4|63210.8|594
1629908700000|2021-08-25 16:25:00|63243.2|63223.2|63244.8|63224.8|63247.8|63229.2|63239.4|63219.4|541
1629909000000|2021-08-25 16:30:00|63241.3|63226.3|63229.2|63214.2|63246|63226.8|63228.2|63210.5|539
1629909300000|2021-08-25 16:35:00|63231.5|63211.5|63236.7|63216.7|63237.9|63220.6|63226.4|63206.7|597
1629909600000|2021-08-25 16:40:00|63237.1|63217.1|63236.2|63216.2|63239.5|63219.5|63228.4|63208.4|591
1629909900000|2021-08-25 16:45:00|63235.7|63215.7|63243.2|63223.2|63245.1|63227|63231.5|63211.5|570
1629910200000|2021-08-25 16:50:00|63241.1|63221.1|63239.3|63219.3|63245.5|63225.5|63235.6|63217.1|501
1629910500000|2021-08-25 16:55:00|63239|63219|63244.7|63224.7|63246.4|63228.3|63238.8|63218.8|566
1629910800000|2021-08-25 17:00:00|63244.8|63224.8|63245|63225|63250.1|63230.5|63241.7|63221.7|648
1629911100000|2021-08-25 17:05:00|63245.6|63225.6|63260.1|63240.1|63263.2|63244.9|63239.7|63219.7|549
1629911400000|2021-08-25 17:10:00|63259.8|63239.8|63269|63249|63274.1|63254.5|63257.5|63237.5|711
1629911700000|2021-08-25 17:15:00|63269.1|63249.1|63270.1|63250.1|63276.6|63258.2|63268.1|63248.1|536
1629912000000|2021-08-25 17:20:00|63270|63250|63278.2|63258.2|63278.3|63258.7|63266.3|63246.5|535
1629912300000|2021-08-25 17:25:00|63278.6|63258.6|63266.5|63246.5|63281.4|63263.9|63265.8|63245.8|604
1629912600000|2021-08-25 17:30:00|63266.1|63246.1|63260.8|63240.8|63270.2|63251.5|63255.9|63238.3|529
1629912900000|2021-08-25 17:35:00|63260.7|63240.7|63253.6|63233.6|63262.5|63244.5|63251.7|63231.7|615
1629913200000|2021-08-25 17:40:00|63253.7|63233.7|63247.5|63227.5|63256.1|63236.2|63238.5|63219.7|608
1629913500000|2021-08-25 17:45:00|63248.1|63228.1|63252.3|63232.3|63254.5|63237|63246.2|63226.6|623
1629913800000|2021-08-25 17:50:00|63252.4|63232.4|63244.9|63224.9|63253.2|63233.2|63239.8|63222.9|437
1629914100000|2021-08-25 17:55:00|63245.1|63225.1|63246.3|63231.3|63251.4|63233.8|63241.6|63224.2|510
1629914400000|2021-08-25 18:00:00|63246.2|63231.2|63239.5|63219.5|63248.4|63231.3|63233.6|63213.6|510
1629914700000|2021-08-25 18:05:00|63239.6|63219.6|63230.4|63210.4|63240.2|63222.7|63227.2|63209|544
1629915000000|2021-08-25 18:10:00|63230.6|63210.6|63176.1|63156.1|63232|63214.1|63169|63149|761
1629915300000|2021-08-25 18:15:00|63176.2|63156.2|63184.9|63164.9|63193.4|63173.4|63175.6|63155.6|726
1629915600000|2021-08-25 18:20:00|63184.8|63164.8|63185.5|63170.5|63187.6|63170.5|63169.4|63151.6|684
1629915900000|2021-08-25 18:25:00|63186.4|63166.4|63180.8|63160.8|63191.4|63173.6|63178.2|63159.8|604
1629916200000|2021-08-25 18:30:00|63181.1|63161.1|63180.9|63160.9|63186.1|63169.1|63172.4|63154.7|630
1629916500000|2021-08-25 18:35:00|63181.3|63161.3|63185.4|63165.4|63190|63170.1|63174.5|63156.7|566
1629916800000|2021-08-25 18:40:00|63185.2|63165.2|63173.8|63153.8|63189.1|63171.6|63171.5|63151.6|620
1629917100000|2021-08-25 18:45:00|63175.1|63155.1|63186.3|63166.3|63186.9|63168.8|63169.2|63149.2|526
1629917400000|2021-08-25 18:50:00|63186.6|63166.6|63183|63163|63187.4|63168.2|63174.3|63156|547
1629917700000|2021-08-25 18:55:00|63182.8|63162.8|63182.7|63167.7|63187.9|63169.8|63172.3|63153.8|686
1629918000000|2021-08-25 19:00:00|63182.3|63167.3|63180.6|63165.6|63186.4|63168|63180.4|63160.4|594
1629918300000|2021-08-25 19:05:00|63180.8|63165.8|63196.3|63176.3|63199|63179.4|63180.8|63163.4|602
1629918600000|2021-08-25 19:10:00|63195.9|63175.9|63204.4|63184.4|63206.9|63186.9|63195.8|63175.8|469
1629918900000|2021-08-25 19:15:00|63204.2|63184.2|63212.5|63192.5|63213.4|63195.7|63200.8|63183|470
1629919200000|2021-08-25 19:20:00|63210.3|63195.3|63207.9|63187.9|63213.6|63196.1|63201.6|63184.3|438
1629919500000|2021-08-25 19:25:00|63207.7|63187.7|63209.6|63189.6|63210.3|63191.1|63204.6|63186.5|351
1629919800000|2021-08-25 19:30:00|63209.9|63189.9|63214.9|63194.9|63215.3|63195.3|63207.4|63187.4|412
1629920100000|2021-08-25 19:35:00|63214.6|63194.6|63213.9|63193.9|63216.9|63198.2|63211.5|63191.5|377
1629920400000|2021-08-25 19:40:00|63214|63194|63209.2|63189.2|63215|63195|63208|63188|398
1629920700000|2021-08-25 19:45:00|63209.3|63189.3|63202.5|63182.5|63210.4|63190.4|63200.9|63180.9|366
1629921000000|2021-08-25 19:50:00|63202.3|63182.3|63188.5|63168.5|63204.8|63186.1|63187.7|63167.7|569
1629921300000|2021-08-25 19:55:00|63188.3|63168.3|63184.5|63164.5|63191.7|63171.7|63178.9|63158.9|642
1629921600000|2021-08-25 20:00:00|63186.8|63166.8|63191.8|63171.8|63196.1|63176.1|63186|63166|436
1629921900000|2021-08-25 20:05:00|63191.4|63171.4|63188.4|63168.4|63193.5|63173.5|63187.8|63167.8|243
1629922200000|2021-08-25 20:10:00|63188.5|63168.5|63185.2|63165.2|63189.2|63169.2|63184.3|63164.3|222
1629922500000|2021-08-25 20:15:00|63185.3|63165.3|63185.5|63165.5|63187.3|63167.3|63181.6|63161.6|221
1629922800000|2021-08-25 20:20:00|63185.4|63165.4|63179.4|63159.4|63185.5|63165.5|63179.4|63159.4|212
1629923100000|2021-08-25 20:25:00|63180|63160|63177.3|63157.3|63180.7|63160.7|63174.2|63154.2|203
1629923400000|2021-08-25 20:30:00|63177.9|63157.9|63177.4|63157.4|63179.2|63160.6|63173.9|63153.9|272
1629923700000|2021-08-25 20:35:00|63177.6|63157.6|63176.9|63156.9|63178.7|63158.7|63176.4|63156.4|151
1629924000000|2021-08-25 20:40:00|63177.8|63157.8|63177.7|63157.7|63180.5|63160.5|63176.2|63156.2|257
1629924300000|2021-08-25 20:45:00|63178.5|63158.5|63172|63152|63179.2|63159.2|63171.9|63151.9|305
1629924600000|2021-08-25 20:50:00|63172.2|63152.2|63179.2|63159.2|63179.2|63159.2|63167.9|63147.9|288
1629924900000|2021-08-25 20:55:00|63179.7|63159.7|63180.9|63158.6|63182.4|63162.3|63176.2|63155.9|337
1629925200000|2021-08-25 21:00:00|63182.2|63156.6|63187.4|63161.8|63187.7|63161.8|63182.1|63153.4|27
1629925500000|2021-08-25 21:05:00|63183.9|63163.9|63198.1|63175.9|63216.9|63176.9|63183.8|63158.9|131
1629925800000|2021-08-25 21:10:00|63200.1|63173.8|63196|63171.9|63206|63176.6|63187.3|63157|181
1629926100000|2021-08-25 21:15:00|63195.4|63173|63197.4|63154.9|63209.1|63174.4|63191.9|63143.5|105
1629926400000|2021-08-25 21:20:00|63199.6|63155.2|63197.5|63159.3|63204.6|63164.9|63189.3|63152|98
1629926700000|2021-08-25 21:25:00|63192.7|63159|63194.1|63164.5|63204.5|63165.9|63188.2|63152.4|87
1629927000000|2021-08-25 21:30:00|63195.2|63163.5|63185.7|63147.3|63199.8|63164|63185.6|63144|128
1629927300000|2021-08-25 21:35:00|63189.7|63155.2|63193.7|63159|63197.5|63163.2|63182.4|63147.3|163
1629927600000|2021-08-25 21:40:00|63192.4|63163.2|63194.7|63154.6|63199.8|63165|63190.4|63146.5|190
1629927900000|2021-08-25 21:45:00|63196.3|63155.3|63197.1|63164.6|63199.5|63169.1|63189.7|63154.6|262
1629928200000|2021-08-25 21:50:00|63195.2|63167.6|63197.1|63161.4|63198.6|63170.7|63183.9|63159.1|313
1629928500000|2021-08-25 21:55:00|63197.5|63161.3|63200.5|63152.2|63200.5|63165|63184.7|63152.2|276
1629928800000|2021-08-25 22:00:00|63201.8|63153.1|63185.1|63165.1|63201.8|63165.1|63175.8|63153.1|298
1629929100000|2021-08-25 22:05:00|63185.2|63165.2|63185|63165|63189.4|63169.4|63182.6|63162.6|205
1629929400000|2021-08-25 22:10:00|63184.8|63164.8|63185.4|63165.4|63189|63169|63182.2|63162.2|167
1629929700000|2021-08-25 22:15:00|63185.7|63165.7|63183.2|63163.2|63188.1|63168.1|63182.3|63162.3|120
1629930000000|2021-08-25 22:20:00|63185.7|63165.7|63186.1|63166.1|63189.9|63169.9|63185|63165|143
1629930300000|2021-08-25 22:25:00|63185.7|63165.7|63188.2|63168.2|63190.5|63170.5|63185.6|63165.6|136
1629930600000|2021-08-25 22:30:00|63188|63168|63182.8|63162.8|63191.3|63171.3|63181.7|63161.7|296
1629930900000|2021-08-25 22:35:00|63182.7|63162.7|63178.4|63158.4|63190.3|63170.3|63176.3|63156.3|283
1629931200000|2021-08-25 22:40:00|63178.9|63158.9|63177.9|63157.9|63179.9|63159.9|63175.7|63155.7|147
1629931500000|2021-08-25 22:45:00|63178|63158|63179.6|63159.6|63181.1|63161.1|63176.1|63156.1|134
1629931800000|2021-08-25 22:50:00|63179.9|63159.9|63181.2|63161.2|63181.3|63161.3|63178.8|63158.8|93
1629932100000|2021-08-25 22:55:00|63181.3|63161.3|63187.1|63167.1|63188.5|63168.5|63179.3|63159.3|157
1629932400000|2021-08-25 23:00:00|63187|63167|63184|63164|63190.1|63170.1|63182.3|63162.3|215
1629932700000|2021-08-25 23:05:00|63183.9|63163.9|63186.1|63166.1|63188.1|63168.1|63183.8|63163.8|128
1629933000000|2021-08-25 23:10:00|63186.2|63166.2|63188.3|63168.3|63188.3|63168.3|63184.6|63164.6|148
1629933300000|2021-08-25 23:15:00|63188.2|63168.2|63184|63164|63191.1|63171.1|63183.5|63163.5|170
1629933600000|2021-08-25 23:20:00|63184.1|63164.1|63183.5|63163.5|63186.3|63166.3|63182.8|63162.8|166
1629933900000|2021-08-25 23:25:00|63183.6|63163.6|63180.2|63160.2|63184.5|63164.5|63180|63160|154
1629934200000|2021-08-25 23:30:00|63180.1|63160.1|63182.4|63162.4|63183|63163|63180.1|63160.1|128
1629934500000|2021-08-25 23:35:00|63182.3|63162.3|63179.6|63159.6|63182.5|63162.5|63178.3|63158.3|139
1629934800000|2021-08-25 23:40:00|63179.5|63159.5|63182.3|63162.3|63183.1|63163.1|63179.3|63159.3|175
1629935100000|2021-08-25 23:45:00|63182.5|63162.5|63185|63165|63187.8|63167.8|63182.4|63162.4|217
1629935400000|2021-08-25 23:50:00|63184.8|63164.8|63184.3|63164.3|63188.2|63168.2|63184.3|63164.3|164
1629935700000|2021-08-25 23:55:00|63184.2|63164.2|63180.7|63160.7|63185.3|63165.3|63179.8|63159.8|192
1629936000000|2021-08-26 00:00:00|63182.5|63162.5|63175.7|63155.7|63190.3|63170.3|63175.5|63155.5|376
1629936300000|2021-08-26 00:05:00|63175.9|63155.9|63178.9|63158.9|63180.4|63160.4|63171.3|63151.3|326
1629936600000|2021-08-26 00:10:00|63178.8|63158.8|63180.8|63160.8|63180.9|63160.9|63176.1|63156.1|298
1629936900000|2021-08-26 00:15:00|63181|63161|63188.1|63168.1|63193.2|63173.2|63179|63159|406
1629937200000|2021-08-26 00:20:00|63188.3|63168.3|63195.8|63175.8|63198.9|63178.9|63187.8|63167.8|453
1629937500000|2021-08-26 00:25:00|63195.7|63175.7|63197.2|63177.2|63204.2|63184.2|63192.2|63172.2|398
1629937800000|2021-08-26 00:30:00|63197.6|63177.6|63198.8|63178.8|63199.6|63181.1|63192.5|63174.7|358
1629938100000|2021-08-26 00:35:00|63198.7|63178.7|63207.1|63187.1|63209.9|63189.9|63198.7|63178.7|348
1629938400000|2021-08-26 00:40:00|63207|63187|63206.4|63186.4|63209.6|63189.6|63204.6|63184.6|198
1629938700000|2021-08-26 00:45:00|63206.3|63186.3|63204|63184|63207|63187|63203.3|63183.3|200
1629939000000|2021-08-26 00:50:00|63203.3|63183.3|63207.3|63187.3|63209.4|63189.4|63192.9|63172.9|479
1629939300000|2021-08-26 00:55:00|63207.4|63187.4|63209|63189|63212.7|63192.7|63204|63184|395
1629939600000|2021-08-26 01:00:00|63208.8|63188.8|63215.6|63195.6|63219.8|63199.8|63208.8|63188.8|432
1629939900000|2021-08-26 01:05:00|63215.5|63195.5|63231.5|63211.5|63232.1|63212.1|63214.1|63194.1|428
1629940200000|2021-08-26 01:10:00|63231.3|63211.3|63225.7|63205.7|63231.3|63211.3|63220.8|63200.8|485
1629940500000|2021-08-26 01:15:00|63226.3|63206.3|63219.5|63199.5|63231.1|63211.1|63218.6|63198.6|484
1629940800000|2021-08-26 01:20:00|63219.7|63199.7|63226|63206|63229.7|63209.7|63218.7|63198.7|442
1629941100000|2021-08-26 01:25:00|63226.3|63206.3|63224.5|63204.5|63229.7|63209.7|63222.7|63202.7|441
1629941400000|2021-08-26 01:30:00|63224.6|63204.6|63216.5|63196.5|63226.7|63206.7|63216.1|63196.1|499
1629941700000|2021-08-26 01:35:00|63216.6|63196.6|63226|63206|63227|63207|63214.3|63194.3|431
1629942000000|2021-08-26 01:40:00|63225.9|63205.9|63229.5|63209.5|63229.9|63209.9|63223.7|63203.7|390
1629942300000|2021-08-26 01:45:00|63230.1|63210.1|63213.8|63193.8|63230.2|63210.2|63209.2|63189.2|417
1629942600000|2021-08-26 01:50:00|63213.6|63193.6|63209.1|63189.1|63218|63198|63204.3|63184.3|409
1629942900000|2021-08-26 01:55:00|63208.6|63188.6|63215.1|63195.1|63221|63201|63207.1|63187.1|452
1629943200000|2021-08-26 02:00:00|63215|63195|63220.8|63200.8|63227.2|63207.2|63213.7|63193.7|438
1629943500000|2021-08-26 02:05:00|63221.1|63201.1|63223.2|63203.2|63227.1|63207.1|63219.8|63199.8|422
1629943800000|2021-08-26 02:10:00|63223.3|63203.3|63223.6|63203.6|63226.4|63206.4|63216|63199.6|401
1629944100000|2021-08-26 02:15:00|63223.5|63203.5|63225.1|63205.1|63231.3|63211.3|63222.8|63202.8|528
1629944400000|2021-08-26 02:20:00|63225.2|63205.2|63225.4|63205.4|63229.8|63209.8|63223.6|63203.6|415
1629944700000|2021-08-26 02:25:00|63225.3|63205.3|63230.7|63210.7|63231.2|63211.2|63225|63205|395
1629945000000|2021-08-26 02:30:00|63231.2|63211.2|63218.7|63198.7|63231.2|63211.2|63218.5|63198.5|401
1629945300000|2021-08-26 02:35:00|63218.6|63198.6|63221.6|63201.6|63224.6|63204.6|63218.1|63198.1|337
1629945600000|2021-08-26 02:40:00|63221.7|63201.7|63222.1|63202.1|63229.1|63209.1|63218.9|63198.9|372
1629945900000|2021-08-26 02:45:00|63222.2|63202.2|63225.5|63205.5|63228.2|63208.2|63221.9|63201.9|312
1629946200000|2021-08-26 02:50:00|63225.6|63205.6|63224.1|63204.1|63227|63207|63221.9|63201.9|267
1629946500000|2021-08-26 02:55:00|63224.3|63204.3|63220.5|63200.5|63227.8|63207.8|63219.6|63199.6|401
1629946800000|2021-08-26 03:00:00|63220.3|63200.3|63219.8|63199.8|63225.8|63205.8|63219.1|63199.1|266
1629947100000|2021-08-26 03:05:00|63220.2|63200.2|63219.1|63199.1|63224.8|63204.8|63218.7|63198.7|307
1629947400000|2021-08-26 03:10:00|63219.7|63199.7|63229.1|63209.1|63229.7|63209.7|63217.7|63197.7|355
1629947700000|2021-08-26 03:15:00|63229|63209|63225.4|63205.4|63231|63211|63225|63205|390
1629948000000|2021-08-26 03:20:00|63224.7|63204.7|63230.3|63210.3|63230.8|63210.8|63224.7|63204.7|399
1629948300000|2021-08-26 03:25:00|63230|63210|63230.2|63210.2|63233.2|63213.2|63228.6|63208.6|425
1629948600000|2021-08-26 03:30:00|63230.1|63210.1|63236.3|63216.3|63238.7|63218.7|63228.1|63208.1|398
1629948900000|2021-08-26 03:35:00|63236.1|63216.1|63233.9|63213.9|63239.5|63219.5|63232.9|63212.9|362
1629949200000|2021-08-26 03:40:00|63233.6|63213.6|63234.6|63214.6|63235.6|63215.6|63229.7|63209.7|306
1629949500000|2021-08-26 03:45:00|63234.3|63214.3|63236.4|63216.4|63236.6|63216.6|63232.9|63212.9|295
1629949800000|2021-08-26 03:50:00|63236.5|63216.5|63238|63218|63238.7|63218.7|63234.9|63214.9|301
1629950100000|2021-08-26 03:55:00|63237.7|63217.7|63231|63211|63238.8|63218.8|63228.9|63208.9|314
1629950400000|2021-08-26 04:00:00|63231.1|63211.1|63230.9|63210.9|63232.1|63212.1|63225.8|63205.8|274
1629950700000|2021-08-26 04:05:00|63230.8|63210.8|63224.8|63204.8|63236.1|63216.1|63224.3|63204.3|290
1629951000000|2021-08-26 04:10:00|63225|63205|63221.7|63201.7|63228|63208.9|63221.5|63201.5|287
1629951300000|2021-08-26 04:15:00|63221.6|63201.6|63216|63196|63222.3|63202.3|63213.5|63194.5|244
1629951600000|2021-08-26 04:20:00|63215.9|63195.9|63217.4|63197.4|63219.7|63199.7|63213.3|63195.1|200
1629951900000|2021-08-26 04:25:00|63217.5|63197.5|63222.1|63202.1|63223|63203|63217|63197|212
1629952200000|2021-08-26 04:30:00|63222.2|63202.2|63212.1|63192.1|63222.3|63202.3|63211.4|63191.4|293
1629952500000|2021-08-26 04:35:00|63212.4|63192.4|63206.2|63186.2|63215.3|63195.3|63205.8|63185.8|287
1629952800000|2021-08-26 04:40:00|63206.4|63186.4|63207.9|63187.9|63209.4|63191.3|63205.1|63185.1|272
1629953100000|2021-08-26 04:45:00|63207.8|63187.8|63214.8|63194.8|63215.1|63195.1|63207.8|63187.8|301
1629953400000|2021-08-26 04:50:00|63215.2|63195.2|63216.5|63196.5|63218.4|63198.4|63213.4|63193.4|218
1629953700000|2021-08-26 04:55:00|63216.4|63196.4|63224.2|63204.2|63228.9|63208.9|63214.3|63196.3|409
1629954000000|2021-08-26 05:00:00|63224.1|63204.1|63224.7|63204.7|63226.5|63206.5|63219.7|63200.2|366
1629954300000|2021-08-26 05:05:00|63225.2|63205.2|63225.7|63205.7|63229.6|63209.6|63223.5|63203.5|334
1629954600000|2021-08-26 05:10:00|63223.8|63203.8|63222.2|63202.2|63225|63205.7|63218.6|63198.6|300
1629954900000|2021-08-26 05:15:00|63222.6|63202.6|63217.8|63197.8|63224.9|63204.9|63216.4|63197.7|252
1629955200000|2021-08-26 05:20:00|63217.7|63197.7|63215.1|63195.1|63218.3|63199.6|63209.8|63189.8|356
1629955500000|2021-08-26 05:25:00|63215.2|63195.2|63211.4|63191.4|63216.7|63196.7|63210.8|63190.8|295
1629955800000|2021-08-26 05:30:00|63211.3|63191.3|63203.3|63183.3|63211.5|63191.5|63201|63181|348
1629956100000|2021-08-26 05:35:00|63203.4|63183.4|63201.3|63181.3|63211.1|63191.1|63199.4|63179.4|483
1629956400000|2021-08-26 05:40:00|63202.2|63182.2|63208.2|63188.2|63208.2|63188.2|63193.3|63173.3|439
1629956700000|2021-08-26 05:45:00|63207.7|63187.7|63202.2|63182.2|63209.3|63189.3|63200.2|63180.2|458
1629957000000|2021-08-26 05:50:00|63202.7|63182.7|63199.6|63179.6|63207.4|63187.4|63197.3|63177.3|444
1629957300000|2021-08-26 05:55:00|63199.3|63179.3|63218.6|63198.6|63220|63200|63197.1|63177.1|567
1629957600000|2021-08-26 06:00:00|63219.5|63199.5|63214.8|63194.8|63219.5|63200.7|63202.9|63182.9|561
1629957900000|2021-08-26 06:05:00|63214.6|63194.6|63217.3|63197.3|63219.2|63200.5|63208.3|63188.3|568
1629958200000|2021-08-26 06:10:00|63217.5|63197.5|63219|63199|63225.4|63205.4|63206.7|63186.7|664
1629958500000|2021-08-26 06:15:00|63218.8|63198.8|63224.9|63204.9|63231.1|63211.1|63216.7|63196.7|594
1629958800000|2021-08-26 06:20:00|63225|63205|63234.7|63214.7|63236.4|63216.4|63224.5|63204.5|602
1629959100000|2021-08-26 06:25:00|63234.8|63214.8|63237.2|63222.2|63247.6|63229.9|63232.5|63214.5|630
1629959400000|2021-08-26 06:30:00|63238.5|63218.5|63233|63218|63244.1|63227.3|63231|63215|724
1629959700000|2021-08-26 06:35:00|63233.4|63218.4|63236.7|63216.7|63244.9|63229.9|63226.4|63209.3|674
1629960000000|2021-08-26 06:40:00|63237|63217|63242.8|63227.8|63250.9|63233.2|63233.6|63216.5|626
1629960300000|2021-08-26 06:45:00|63242.9|63227.9|63243.4|63223.4|63244.6|63229.6|63234.5|63219.5|613
1629960600000|2021-08-26 06:50:00|63242.3|63222.3|63252.5|63237.5|63258.9|63242.2|63234.2|63217.3|681
1629960900000|2021-08-26 06:55:00|63252.3|63237.3|63257.2|63242.2|63266.8|63249.2|63251.3|63234.1|731
1629961200000|2021-08-26 07:00:00|63258.7|63243.7|63225|63210|63263.6|63248.6|63219|63201.5|830
1629961500000|2021-08-26 07:05:00|63224.6|63209.6|63209.5|63194.5|63224.6|63209.6|63206.6|63189.1|828
1629961800000|2021-08-26 07:10:00|63209.8|63194.8|63205.1|63190.1|63223.6|63208.6|63201.9|63186.9|825
1629962100000|2021-08-26 07:15:00|63204.8|63189.8|63205.1|63190.1|63207.4|63192.4|63187.3|63172.3|736
1629962400000|2021-08-26 07:20:00|63205.3|63190.3|63210.5|63195.5|63223.3|63206.3|63199.5|63184.5|718
1629962700000|2021-08-26 07:25:00|63210.4|63195.4|63185.9|63170.9|63210.7|63195.4|63182.9|63167.9|719
1629963000000|2021-08-26 07:30:00|63186.1|63171.1|63185.4|63170.4|63196.8|63181.8|63178.7|63162.6|778
1629963300000|2021-08-26 07:35:00|63187.7|63167.7|63175.2|63160.2|63191.8|63174.9|63164.7|63147.7|901
1629963600000|2021-08-26 07:40:00|63175.3|63160.3|63182.8|63167.8|63189.5|63172.8|63172.9|63157.9|759
1629963900000|2021-08-26 07:45:00|63182.5|63167.5|63203.5|63183.5|63214.5|63198|63181.8|63166.8|765
1629964200000|2021-08-26 07:50:00|63201.5|63186.5|63211.4|63196.4|63217.9|63202.9|63200.9|63185.9|722
1629964500000|2021-08-26 07:55:00|63211.3|63196.3|63191.7|63176.7|63211.3|63196.3|63187.3|63171.1|750
1629964800000|2021-08-26 08:00:00|63190.4|63175.4|63210.6|63195.6|63216.2|63201.2|63190.4|63174.5|786
1629965100000|2021-08-26 08:05:00|63210.8|63195.8|63226.5|63211.5|63228|63212.5|63208|63192.2|720
1629965400000|2021-08-26 08:10:00|63226.8|63211.8|63222.6|63207.6|63229.7|63214.7|63212.5|63196|678
1629965700000|2021-08-26 08:15:00|63222.4|63207.4|63231.4|63216.4|63234.8|63219.8|63209.4|63194.4|585
1629966000000|2021-08-26 08:20:00|63231|63216|63242|63222|63242.2|63226.6|63225.1|63207.8|624
1629966300000|2021-08-26 08:25:00|63239.7|63224.7|63243.5|63228.5|63250.8|63233.3|63236.4|63220.8|705
1629966600000|2021-08-26 08:30:00|63243.3|63228.3|63238.5|63223.5|63250.5|63235.5|63227.7|63212.7|667
1629966900000|2021-08-26 08:35:00|63238.4|63223.4|63232.7|63217.7|63247|63232|63232.5|63215.5|729
1629967200000|2021-08-26 08:40:00|63232.8|63217.8|63220.2|63205.2|63239.7|63223.5|63218.3|63200.5|689
1629967500000|2021-08-26 08:45:00|63220.3|63205.3|63240.1|63225.1|63240.8|63225.8|63209.3|63191.7|720
1629967800000|2021-08-26 08:50:00|63240|63225|63244|63229|63248.6|63233.4|63236.7|63221.7|725
1629968100000|2021-08-26 08:55:00|63244.1|63229.1|63248.3|63233.3|63251.6|63236.6|63237.9|63221.3|637
1629968400000|2021-08-26 09:00:00|63248.2|63233.2|63230.5|63215.5|63250.7|63234.9|63225.9|63209.6|701
1629968700000|2021-08-26 09:05:00|63230.4|63215.4|63232.9|63217.9|63245.5|63230.5|63230.3|63214.4|752
1629969000000|2021-08-26 09:10:00|63232.8|63217.8|63249.4|63234.4|63249.8|63234.8|63228.3|63211.5|670
1629969300000|2021-08-26 09:15:00|63249.6|63234.6|63242.6|63227.6|63252.6|63237.6|63241.9|63225.2|629
1629969600000|2021-08-26 09:20:00|63242.9|63227.9|63242.9|63227.9|63249.4|63234.4|63240.4|63225.4|502
1629969900000|2021-08-26 09:25:00|63243.1|63228.1|63227.8|63212.8|63243.1|63228.1|63224.5|63209.5|584
1629970200000|2021-08-26 09:30:00|63227.9|63212.9|63217.3|63202.3|63230.2|63213.7|63212.6|63193.3|573
1629970500000|2021-08-26 09:35:00|63217.4|63202.4|63202.8|63187.8|63222|63204.9|63201.7|63186.7|591
1629970800000|2021-08-26 09:40:00|63202.7|63187.7|63205.2|63190.2|63212.4|63197.4|63202.4|63186.3|516
1629971100000|2021-08-26 09:45:00|63205.1|63190.1|63194.6|63179.6|63208.7|63191.4|63191.6|63176.6|594
1629971400000|2021-08-26 09:50:00|63194.4|63179.4|63195.1|63180.1|63203.4|63188.4|63193.6|63178.6|525
1629971700000|2021-08-26 09:55:00|63195|63180|63190.2|63175.2|63197.2|63182.2|63189.3|63172.5|509
1629972000000|2021-08-26 10:00:00|63190.1|63175.1|63168|63153|63190.1|63175.1|63167.8|63152.5|727
1629972300000|2021-08-26 10:05:00|63168.1|63153.1|63169.5|63154.5|63183.8|63166.9|63164.4|63149.4|586
1629972600000|2021-08-26 10:10:00|63169.6|63154.6|63144.1|63129.1|63172.5|63157.5|63144.1|63126.9|564
1629972900000|2021-08-26 10:15:00|63143.7|63128.7|63162.9|63147.9|63170.5|63155.5|63143.3|63128.3|567
1629973200000|2021-08-26 10:20:00|63162.8|63147.8|63174.4|63159.4|63174.4|63159.4|63161.3|63146.3|458
1629973500000|2021-08-26 10:25:00|63174.3|63159.3|63174.9|63159.9|63178.2|63163.2|63169.6|63154.6|428
1629973800000|2021-08-26 10:30:00|63174.8|63159.8|63174.2|63159.2|63179.1|63164.1|63171.4|63156.4|419
1629974100000|2021-08-26 10:35:00|63174.1|63159.1|63156.3|63141.3|63175.6|63160.6|63154.6|63138.2|555
1629974400000|2021-08-26 10:40:00|63156.8|63141.8|63162|63147|63169.8|63152.3|63153.4|63138.4|457
1629974700000|2021-08-26 10:45:00|63161.9|63146.9|63165.5|63145.5|63170.4|63152.6|63160.7|63143.7|467
1629975000000|2021-08-26 10:50:00|63165.9|63145.9|63155.7|63140.7|63166.5|63148.3|63154.9|63136.9|492
1629975300000|2021-08-26 10:55:00|63155.9|63140.9|63162.9|63147.9|63164.5|63148.7|63149.6|63132.3|652
1629975600000|2021-08-26 11:00:00|63163.3|63148.3|63160.9|63145.9|63166.3|63151.3|63157.2|63142.2|569
1629975900000|2021-08-26 11:05:00|63160.5|63145.5|63164.1|63149.1|63165.3|63150.3|63157.1|63141|571
1629976200000|2021-08-26 11:10:00|63164.3|63149.3|63166.1|63151.1|63170.8|63154.5|63158.6|63143.6|502
1629976500000|2021-08-26 11:15:00|63166.2|63151.2|63153.3|63138.3|63169.2|63152|63147.4|63132.4|569
1629976800000|2021-08-26 11:20:00|63153.1|63138.1|63144.2|63129.2|63154.3|63139.3|63140.6|63125.6|556
1629977100000|2021-08-26 11:25:00|63144.1|63129.1|63154.8|63139.8|63157.1|63142.1|63141|63126|554
1629977400000|2021-08-26 11:30:00|63154.7|63139.7|63183.2|63168.2|63187.2|63172.2|63154.6|63138.8|722
1629977700000|2021-08-26 11:35:00|63183.1|63168.1|63174.8|63159.8|63193.8|63178.8|63160.4|63143.7|718
1629978000000|2021-08-26 11:40:00|63175.2|63160.2|63169.1|63154.1|63182.3|63167.3|63168.7|63153.7|618
1629978300000|2021-08-26 11:45:00|63169.2|63154.2|63158.5|63143.5|63169.2|63154.2|63154.7|63139.7|626
1629978600000|2021-08-26 11:50:00|63158.7|63143.7|63165.7|63150.7|63165.9|63150.9|63152.7|63137.7|529
1629978900000|2021-08-26 11:55:00|63166|63151|63191.5|63176.5|63204.9|63189.9|63163.7|63148.7|851
1629979200000|2021-08-26 12:00:00|63189.6|63174.6|63201.4|63186.4|63206.4|63189.3|63189.2|63174.2|748
1629979500000|2021-08-26 12:05:00|63201.3|63186.3|63196.2|63181.2|63212.5|63196.9|63189.6|63174.6|583
1629979800000|2021-08-26 12:10:00|63196.8|63181.8|63206.1|63191.1|63212.8|63197.8|63193.6|63178.6|621
1629980100000|2021-08-26 12:15:00|63207.1|63192.1|63184.7|63169.7|63208.4|63193.4|63183.1|63167.1|656
1629980400000|2021-08-26 12:20:00|63184.5|63169.5|63184.1|63169.1|63191.4|63175|63173.6|63155.7|680
1629980700000|2021-08-26 12:25:00|63184.3|63169.3|63195.3|63175.3|63201.1|63183.9|63184|63169|576
1629981000000|2021-08-26 12:30:00|63194.7|63174.7|63177.5|63162.5|63197.9|63177.9|63159.2|63139.2|867
1629981300000|2021-08-26 12:35:00|63177.6|63162.6|63222.6|63207.6|63240.3|63220.3|63177.6|63162.6|991
1629981600000|2021-08-26 12:40:00|63222.7|63207.7|63239.6|63224.6|63268.8|63248.8|63219|63201.6|949
1629981900000|2021-08-26 12:45:00|63239.9|63224.9|63228|63213|63259.6|63242.6|63224.4|63209.4|866
1629982200000|2021-08-26 12:50:00|63227.8|63212.8|63264.2|63244.2|63290.2|63270.2|63227.8|63212.8|872
1629982500000|2021-08-26 12:55:00|63264.6|63244.6|63263.7|63248.7|63274.7|63259.4|63249.4|63232|880
1629982800000|2021-08-26 13:00:00|63264.2|63249.2|63263.8|63248.8|63274.5|63257.2|63241.5|63223.5|895
1629983100000|2021-08-26 13:05:00|63262.1|63247.1|63285.7|63270.7|63306|63286.6|63260|63245|936
1629983400000|2021-08-26 13:10:00|63287.9|63272.9|63276.2|63261.2|63304.6|63289.4|63274.5|63257|826
1629983700000|2021-08-26 13:15:00|63275.9|63260.9|63283.3|63268.3|63293.9|63278.9|63264.3|63247.7|851
1629984000000|2021-08-26 13:20:00|63282.9|63267.9|63289.1|63269.1|63297.6|63282.6|63279|63261.7|822
1629984300000|2021-08-26 13:25:00|63289.3|63269.3|63264.8|63249.8|63296.1|63278.3|63262.7|63245.3|845
1629984600000|2021-08-26 13:30:00|63266|63251|63271.2|63256.2|63280.2|63263|63253|63236.2|929
1629984900000|2021-08-26 13:35:00|63271.4|63256.4|63289|63274|63300.8|63282.2|63271.2|63256.2|884
1629985200000|2021-08-26 13:40:00|63288.6|63273.6|63269.4|63254.4|63305.8|63286.9|63264.7|63249.7|883
1629985500000|2021-08-26 13:45:00|63269.5|63254.5|63286|63271|63289.2|63272|63264|63249|846
1629985800000|2021-08-26 13:50:00|63286.5|63271.5|63285.8|63270.8|63293.5|63278.5|63272.8|63257.8|774
1629986100000|2021-08-26 13:55:00|63285.6|63270.6|63276.2|63256.2|63290.6|63274.1|63266.8|63250.8|885
1629986400000|2021-08-26 14:00:00|63277|63262|63283.1|63268.1|63288.4|63273.4|63272.6|63257|813
1629986700000|2021-08-26 14:05:00|63283.2|63268.2|63258.1|63238.1|63285.5|63270.5|63251.2|63231.6|824
1629987000000|2021-08-26 14:10:00|63255.4|63240.4|63212.9|63197.9|63258.5|63241.4|63201.7|63184.4|841
1629987300000|2021-08-26 14:15:00|63213.6|63198.6|63223.7|63208.7|63225.3|63208.9|63207.1|63190.4|837
1629987600000|2021-08-26 14:20:00|63223.5|63208.5|63224.1|63209.1|63233.6|63218.6|63221.3|63203.9|753
1629987900000|2021-08-26 14:25:00|63224.3|63209.3|63224.6|63209.6|63246.9|63228.7|63220.7|63203.3|911
1629988200000|2021-08-26 14:30:00|63224|63209|63243.3|63228.3|63245.1|63229.4|63216.3|63200.5|822
1629988500000|2021-08-26 14:35:00|63243.4|63228.4|63279.8|63264.8|63281.1|63266.1|63240.6|63225.6|905
1629988800000|2021-08-26 14:40:00|63280.4|63265.4|63274.5|63259.5|63287.6|63270.6|63259.1|63244.1|859
1629989100000|2021-08-26 14:45:00|63274.3|63259.3|63302.6|63287.6|63318.1|63303.1|63273.8|63258.8|868
1629989400000|2021-08-26 14:50:00|63302.3|63287.3|63287.3|63267.3|63305.5|63288.6|63268.3|63248.3|966
1629989700000|2021-08-26 14:55:00|63286.3|63266.3|63275.8|63260.8|63297.8|63280.1|63262.2|63242.2|966
1629990000000|2021-08-26 15:00:00|63276.2|63261.2|63278|63258|63283.2|63266.7|63265.3|63250.3|923
1629990300000|2021-08-26 15:05:00|63278.3|63258.3|63239.6|63219.6|63279.6|63261.4|63234.6|63216.8|871
1629990600000|2021-08-26 15:10:00|63239.1|63219.1|63246.1|63226.1|63253.9|63236.2|63228|63209.4|871
1629990900000|2021-08-26 15:15:00|63245.8|63230.8|63234.4|63219.4|63248.5|63232.7|63228.5|63212.7|774
1629991200000|2021-08-26 15:20:00|63234.2|63219.2|63241|63226|63251.7|63236.7|63228.9|63213.5|770
1629991500000|2021-08-26 15:25:00|63241.2|63226.2|63234.3|63219.3|63243.2|63228.2|63224.9|63209.9|684
1629991800000|2021-08-26 15:30:00|63233.5|63218.5|63244.5|63229.5|63246.8|63231.8|63225.5|63210.5|706
1629992100000|2021-08-26 15:35:00|63244.6|63229.6|63232.5|63217.5|63244.8|63229.8|63229.8|63214.8|675
1629992400000|2021-08-26 15:40:00|63232.3|63217.3|63236.2|63221.2|63236.3|63221.3|63223|63208|803
1629992700000|2021-08-26 15:45:00|63236.1|63221.1|63256.7|63241.7|63257.1|63242.1|63235.6|63220.6|766
1629993000000|2021-08-26 15:50:00|63256.8|63241.8|63252.4|63237.4|63261.3|63246.3|63249.6|63233.8|612
1629993300000|2021-08-26 15:55:00|63252.6|63237.6|63232.8|63217.8|63255.3|63240.3|63232.2|63217.2|673
1629993600000|2021-08-26 16:00:00|63233.2|63218.2|63236.7|63221.7|63254.8|63237.3|63232.7|63214.9|657
1629993900000|2021-08-26 16:05:00|63236.9|63221.9|63233.5|63218.5|63244.1|63227.3|63224.4|63206.8|577
1629994200000|2021-08-26 16:10:00|63233.3|63218.3|63242.7|63227.7|63246.8|63229.6|63230.7|63215.2|504
1629994500000|2021-08-26 16:15:00|63243|63228|63262.6|63247.6|63266.9|63251.9|63240.9|63225.9|627
1629994800000|2021-08-26 16:20:00|63262.5|63247.5|63250.9|63230.9|63263.2|63248.2|63246.4|63229.2|527
1629995100000|2021-08-26 16:25:00|63250.8|63230.8|63237.9|63222.9|63251.5|63233.1|63237.4|63219.4|528
1629995400000|2021-08-26 16:30:00|63237.8|63222.8|63229.9|63214.9|63241.1|63225.7|63229.6|63214.6|434
1629995700000|2021-08-26 16:35:00|63232.5|63212.5|63239.7|63219.7|63239.9|63221.7|63227.7|63210.9|467
1629996000000|2021-08-26 16:40:00|63239.6|63219.6|63245.7|63225.7|63247.9|63230.1|63235.9|63218.3|458
1629996300000|2021-08-26 16:45:00|63244.3|63224.3|63249.7|63234.7|63252.1|63235.6|63239.3|63222.2|518
1629996600000|2021-08-26 16:50:00|63249.8|63234.8|63253.1|63238.1|63262.3|63246.1|63249.8|63234.8|529
1629996900000|2021-08-26 16:55:00|63253.5|63238.5|63286.4|63266.4|63286.4|63268.8|63252.8|63235.4|826
1629997200000|2021-08-26 17:00:00|63282.7|63267.7|63297.5|63282.5|63304.7|63286.8|63278.6|63260.8|893
1629997500000|2021-08-26 17:05:00|63297.1|63282.1|63276.4|63256.4|63299.7|63283.7|63272.4|63254|632
1629997800000|2021-08-26 17:10:00|63275.9|63255.9|63281.5|63261.5|63281.9|63264.1|63271.4|63253.4|549
1629998100000|2021-08-26 17:15:00|63281.7|63261.7|63287.7|63272.7|63289.4|63272.9|63276.2|63258.2|483
1629998400000|2021-08-26 17:20:00|63288.3|63273.3|63290.1|63275.1|63298.7|63280.7|63285.8|63268.7|509
1629998700000|2021-08-26 17:25:00|63290.5|63275.5|63278.3|63263.3|63298.9|63281|63277.6|63260|763
1629999000000|2021-08-26 17:30:00|63278.4|63263.4|63283.7|63263.7|63284.4|63266.8|63274|63258.2|543
1629999300000|2021-08-26 17:35:00|63283.6|63263.6|63292.5|63272.5|63294.3|63276.4|63278.7|63258.7|436
1629999600000|2021-08-26 17:40:00|63292.4|63272.4|63287.3|63272.3|63293.9|63275.3|63284.3|63266.7|503
1629999900000|2021-08-26 17:45:00|63287.2|63272.2|63277.8|63257.8|63288.9|63272.2|63274.8|63254.8|521
1630000200000|2021-08-26 17:50:00|63278|63258|63280.2|63265.2|63283|63266.4|63272.2|63255.1|441
1630000500000|2021-08-26 17:55:00|63280.5|63265.5|63277.6|63262.6|63288.9|63272.4|63275|63257.8|479
1630000800000|2021-08-26 18:00:00|63276.2|63261.2|63280.3|63265.3|63283.7|63266.7|63267.2|63251.4|603
1630001100000|2021-08-26 18:05:00|63280.1|63265.1|63284.3|63269.3|63285|63270|63277.3|63260|535
1630001400000|2021-08-26 18:10:00|63283.8|63268.8|63292.7|63272.7|63295.8|63278.1|63280.7|63265|509
1630001700000|2021-08-26 18:15:00|63293|63273|63285|63265|63293|63273.7|63277.9|63260.1|495
1630002000000|2021-08-26 18:20:00|63284.2|63264.2|63281.5|63266.5|63284.5|63266.7|63277.5|63259.4|397
1630002300000|2021-08-26 18:25:00|63282|63267|63287.1|63272.1|63289.9|63272.5|63280.7|63261.3|442
1630002600000|2021-08-26 18:30:00|63287.2|63272.2|63294.7|63274.7|63295.6|63277.6|63282.6|63265.2|466
1630002900000|2021-08-26 18:35:00|63294.8|63274.8|63283.7|63263.7|63295.1|63276.2|63281|63262.9|502
1630003200000|2021-08-26 18:40:00|63283.9|63263.9|63274.8|63254.8|63284.1|63265.8|63272.9|63252.9|443
1630003500000|2021-08-26 18:45:00|63274.7|63254.7|63282|63262|63282.4|63264.9|63264.4|63247.9|470
1630003800000|2021-08-26 18:50:00|63282.1|63262.1|63281.4|63261.4|63284.1|63266.5|63274.3|63256.2|520
1630004100000|2021-08-26 18:55:00|63281.5|63261.5|63288.5|63268.5|63289.9|63271.8|63276.9|63257.2|493
1630004400000|2021-08-26 19:00:00|63288.7|63268.7|63285.5|63265.5|63288.7|63270.4|63280.4|63260.4|542
1630004700000|2021-08-26 19:05:00|63285.6|63265.6|63291.6|63271.6|63294.7|63274.7|63281.1|63262.3|517
1630005000000|2021-08-26 19:10:00|63291.4|63271.4|63289.4|63269.4|63297|63277.5|63289.4|63269.4|438
1630005300000|2021-08-26 19:15:00|63289.3|63269.3|63286.6|63266.6|63292.8|63272.8|63281.9|63263.6|441
1630005600000|2021-08-26 19:20:00|63286.7|63266.7|63287.2|63267.2|63293.6|63275.3|63286.1|63266.1|479
1630005900000|2021-08-26 19:25:00|63287.1|63267.1|63295.4|63275.4|63295.6|63277.8|63286.3|63266.3|406
1630006200000|2021-08-26 19:30:00|63295.2|63275.2|63287.7|63267.7|63297|63277.6|63285.2|63267.7|504
1630006500000|2021-08-26 19:35:00|63287.6|63267.6|63294.2|63274.2|63294.8|63274.8|63282.8|63266|473
1630006800000|2021-08-26 19:40:00|63294.1|63274.1|63295.6|63275.6|63296.6|63276.6|63289.4|63271.4|419
1630007100000|2021-08-26 19:45:00|63295.5|63275.5|63298.6|63278.6|63299.2|63281.9|63291.6|63273.8|435
1630007400000|2021-08-26 19:50:00|63298.4|63278.4|63294.5|63274.5|63299.1|63281.4|63293.6|63273.6|440
1630007700000|2021-08-26 19:55:00|63294.3|63274.3|63273|63253|63298|63280.8|63272.2|63253|710
1630008000000|2021-08-26 20:00:00|63273.7|63253.7|63279.5|63259.5|63285.8|63265.8|63273.7|63253.7|363
1630008300000|2021-08-26 20:05:00|63279.6|63259.6|63280.7|63260.7|63281.3|63261.3|63275.3|63255.3|240
1630008600000|2021-08-26 20:10:00|63280.8|63260.8|63278.9|63258.9|63281.3|63261.3|63275.7|63255.7|296
1630008900000|2021-08-26 20:15:00|63279|63259|63277.4|63257.4|63280.1|63260.1|63273.4|63253.4|230
1630009200000|2021-08-26 20:20:00|63277.6|63257.6|63282.4|63262.4|63286.7|63266.7|63277.6|63257.6|244
1630009500000|2021-08-26 20:25:00|63282.8|63262.8|63286.1|63266.1|63286.4|63266.4|63278.6|63258.6|238
1630009800000|2021-08-26 20:30:00|63285.8|63265.8|63287.3|63267.3|63288|63268|63283|63263|259
1630010100000|2021-08-26 20:35:00|63287|63267|63286.1|63266.1|63289.3|63269.3|63284|63264|184
1630010400000|2021-08-26 20:40:00|63288.2|63268.2|63287|63267|63289.6|63269.6|63285|63265|235
1630010700000|2021-08-26 20:45:00|63287.7|63267.7|63287.2|63267.2|63290.2|63270.2|63283.2|63263.2|250
1630011000000|2021-08-26 20:50:00|63286.3|63266.3|63289.6|63269.6|63292.4|63272.4|63284.8|63264.8|309
1630011300000|2021-08-26 20:55:00|63288.4|63268.4|63288.1|63268.1|63292.2|63272.2|63285.9|63265.9|391
1630011600000|2021-08-26 21:00:00|63286.9|63266.9|63285.3|63265.3|63288|63268|63285.3|63265.3|37
1630011900000|2021-08-26 21:05:00|63287.3|63267.3|63284.7|63264.7|63303.3|63268.1|63282.1|63255.3|56
1630012200000|2021-08-26 21:10:00|63293.4|63267.3|63270.9|63244.8|63296.5|63267.3|63265.2|63196.7|275
1630012500000|2021-08-26 21:15:00|63266.7|63245.8|63272.7|63237.9|63275.5|63249.7|63263.5|63223.3|193
1630012800000|2021-08-26 21:20:00|63272.8|63234.2|63262.2|63242.2|63277.9|63243.9|63262.2|63233.1|101
1630013100000|2021-08-26 21:25:00|63267.5|63239.5|63265.1|63245.1|63280.2|63245.8|63262.4|63237|70
1630013400000|2021-08-26 21:30:00|63263.5|63243.5|63269.4|63246.9|63287.8|63252.6|63263.5|63240.8|279
1630013700000|2021-08-26 21:35:00|63270.2|63246.6|63268.5|63248.5|63274.7|63252.8|63264.6|63244.6|170
1630014000000|2021-08-26 21:40:00|63270.7|63250.7|63272.3|63252.3|63275.6|63253.2|63266.4|63242.7|133
1630014300000|2021-08-26 21:45:00|63271.1|63251.1|63272.2|63252.2|63276.8|63256.2|63268.7|63247.4|223
1630014600000|2021-08-26 21:50:00|63272.3|63252.3|63271.7|63251.1|63288.4|63255.5|63267.4|63240.1|649
1630014900000|2021-08-26 21:55:00|63271.2|63248.5|63279|63250|63294.5|63256.8|63270.5|63242.1|531
1630015200000|2021-08-26 22:00:00|63274|63251.7|63274.3|63253.7|63285.4|63257.8|63270.6|63250.4|444
1630015500000|2021-08-26 22:05:00|63275.7|63254|63273.6|63253.6|63278.1|63254.6|63269.6|63249.6|233
1630015800000|2021-08-26 22:10:00|63273.8|63253.8|63271.6|63251.6|63276.4|63255.6|63267.8|63247.8|215
1630016100000|2021-08-26 22:15:00|63273.5|63253.5|63270.6|63250.6|63274.6|63254.6|63267.8|63247.8|229
1630016400000|2021-08-26 22:20:00|63271|63251|63271.4|63251.4|63275.6|63253.4|63267.2|63247.2|208
1630016700000|2021-08-26 22:25:00|63272|63252|63272.6|63252.6|63273.2|63253.2|63269.9|63249.9|144
1630017000000|2021-08-26 22:30:00|63272.5|63252.5|63268.4|63248.4|63272.5|63252.5|63265.5|63245.5|205
1630017300000|2021-08-26 22:35:00|63268.5|63248.5|63267.3|63247.3|63269|63249|63265.4|63245.4|191
1630017600000|2021-08-26 22:40:00|63267|63247|63266.2|63246.2|63267.6|63247.6|63264.8|63244.8|139
1630017900000|2021-08-26 22:45:00|63267.2|63247.2|63265.2|63245.2|63271.3|63251.3|63265.2|63245.2|268
1630018200000|2021-08-26 22:50:00|63267.4|63247.4|63267.5|63247.5|63271.3|63251.3|63264.8|63244.8|250
1630018500000|2021-08-26 22:55:00|63267.9|63247.9|63265.3|63245.3|63268.3|63248.3|63262.4|63242.4|227
1630018800000|2021-08-26 23:00:00|63265.1|63245.1|63260.8|63240.8|63266.4|63246.4|63259.1|63239.1|234
1630019100000|2021-08-26 23:05:00|63260.4|63240.4|63257.9|63237.9|63260.4|63240.4|63256.7|63236.7|147
1630019400000|2021-08-26 23:10:00|63257.6|63237.6|63263.1|63243.1|63264.7|63244.7|63256.4|63236.4|114
1630019700000|2021-08-26 23:15:00|63263.3|63243.3|63263.6|63243.6|63264|63244|63261.7|63241.7|155
1630020000000|2021-08-26 23:20:00|63263.2|63243.2|63263.2|63243.2|63263.9|63243.9|63261.8|63241.8|143
1630020300000|2021-08-26 23:25:00|63263.3|63243.3|63265.5|63245.5|63266|63246|63262.5|63242.5|152
1630020600000|2021-08-26 23:30:00|63265.7|63245.7|63265.9|63245.9|63266.5|63246.5|63262.9|63242.9|160
1630020900000|2021-08-26 23:35:00|63265.8|63245.8|63265.3|63245.3|63266.1|63246.1|63264.7|63244.7|143
1630021200000|2021-08-26 23:40:00|63265.4|63245.4|63265.9|63245.9|63265.9|63245.9|63264.5|63244.5|133
1630021500000|2021-08-26 23:45:00|63266|63246|63267.5|63247.5|63268.6|63248.6|63265.5|63245.5|253
1630021800000|2021-08-26 23:50:00|63267.4|63247.4|63269.2|63249.2|63270.7|63250.7|63266.4|63246.4|194
1630022100000|2021-08-26 23:55:00|63269.3|63249.3|63278.5|63258.5|63279.3|63259.3|63269.3|63249.3|244
1630022400000|2021-08-27 00:00:00|63278.6|63258.6|63278.8|63258.8|63287.6|63267.6|63274.3|63254.3|596
1630022700000|2021-08-27 00:05:00|63278.9|63258.9|63278.7|63258.7|63281.5|63261.5|63275.9|63255.9|367
1630023000000|2021-08-27 00:10:00|63278.8|63258.8|63289.5|63269.5|63295.9|63275.9|63277.3|63257.3|401
1630023300000|2021-08-27 00:15:00|63289.9|63269.9|63302.7|63282.7|63303.1|63283.1|63287.1|63267.1|440
1630023600000|2021-08-27 00:20:00|63302.8|63282.8|63301.6|63281.6|63307.4|63287.4|63297.5|63277.5|448
1630023900000|2021-08-27 00:25:00|63301.5|63281.5|63309.2|63289.2|63311.6|63291.6|63301.1|63281.1|445
1630024200000|2021-08-27 00:30:00|63309.4|63289.4|63326.6|63306.6|63328.5|63308.5|63308.5|63288.5|443
1630024500000|2021-08-27 00:35:00|63326.7|63306.7|63338.7|63318.7|63338.9|63318.9|63326.6|63306.6|310
1630024800000|2021-08-27 00:40:00|63339.1|63319.1|63336.8|63316.8|63341.3|63321.3|63333.2|63313.2|405
1630025100000|2021-08-27 00:45:00|63336.9|63316.9|63334.8|63314.8|63338.6|63318.6|63332.9|63312.9|348
1630025400000|2021-08-27 00:50:00|63333.8|63313.8|63334.9|63314.9|63335.3|63315.3|63322|63302|530
1630025700000|2021-08-27 00:55:00|63332.9|63312.9|63323.9|63303.9|63334.7|63314.7|63321.2|63301.2|545
1630026000000|2021-08-27 01:00:00|63324|63304|63331.3|63311.3|63334.1|63314.1|63314.5|63294.5|565
1630026300000|2021-08-27 01:05:00|63331.4|63311.4|63331|63311|63334.6|63314.6|63328|63308|422
1630026600000|2021-08-27 01:10:00|63331.1|63311.1|63320|63300|63331.4|63311.4|63316.8|63296.8|376
1630026900000|2021-08-27 01:15:00|63320.1|63300.1|63315.1|63295.1|63320.3|63300.3|63312.2|63292.2|473
1630027200000|2021-08-27 01:20:00|63314.1|63294.1|63321.4|63301.4|63322.9|63302.9|63308.5|63288.5|400
1630027500000|2021-08-27 01:25:00|63321.6|63301.6|63316.4|63296.4|63322.3|63302.3|63313.3|63293.3|448
1630027800000|2021-08-27 01:30:00|63316|63296|63308|63288|63319.7|63299.7|63307|63287|505
1630028100000|2021-08-27 01:35:00|63307.4|63287.4|63298.3|63278.3|63308.7|63288.7|63298.3|63278.3|496
1630028400000|2021-08-27 01:40:00|63298.2|63278.2|63306.1|63286.1|63308.7|63288.7|63297.2|63277.2|446
1630028700000|2021-08-27 01:45:00|63306|63286|63295.7|63275.7|63306|63286|63295.2|63275.2|470
1630029000000|2021-08-27 01:50:00|63295.5|63275.5|63298.5|63278.5|63299.2|63279.2|63291.9|63271.9|470
1630029300000|2021-08-27 01:55:00|63298.8|63278.8|63298.5|63278.5|63303.6|63283.6|63297|63277|387
1630029600000|2021-08-27 02:00:00|63298.8|63278.8|63278.8|63258.8|63302.2|63282.2|63277.3|63257.3|463
1630029900000|2021-08-27 02:05:00|63278.9|63258.9|63282.5|63262.5|63282.9|63262.9|63269|63249|532
1630030200000|2021-08-27 02:10:00|63282.4|63262.4|63285.6|63265.6|63287.6|63267.6|63276.5|63256.5|484
1630030500000|2021-08-27 02:15:00|63285.3|63265.3|63287.4|63267.4|63291.7|63271.7|63284.2|63264.2|546
1630030800000|2021-08-27 02:20:00|63287.3|63267.3|63276.5|63256.5|63287.4|63267.4|63275.9|63255.9|399
1630031100000|2021-08-27 02:25:00|63276.4|63256.4|63267.2|63247.2|63280.3|63260.3|63265.9|63245.9|383
1630031400000|2021-08-27 02:30:00|63267|63247|63259.5|63239.5|63271.1|63251.1|63258.2|63238.2|460
1630031700000|2021-08-27 02:35:00|63259.8|63239.8|63263.7|63243.7|63264.9|63244.9|63258.7|63238.7|421
1630032000000|2021-08-27 02:40:00|63263.6|63243.6|63261.1|63241.1|63267.2|63247.2|63259.3|63239.3|345
1630032300000|2021-08-27 02:45:00|63260.9|63240.9|63267.1|63247.1|63267.3|63247.3|63260.9|63240.9|429
1630032600000|2021-08-27 02:50:00|63267.2|63247.2|63266.4|63246.4|63269.3|63249.3|63260.3|63240.3|413
1630032900000|2021-08-27 02:55:00|63266.3|63246.3|63284.2|63264.2|63284.2|63264.2|63265.6|63245.6|638
1630033200000|2021-08-27 03:00:00|63284|63264|63267.5|63247.5|63286.3|63266.3|63266.3|63246.3|458
1630033500000|2021-08-27 03:05:00|63267.4|63247.4|63267.3|63247.3|63271.2|63251.2|63265.6|63245.6|367
1630033800000|2021-08-27 03:10:00|63267.8|63247.8|63270.3|63250.3|63270.3|63250.3|63264|63244|406
1630034100000|2021-08-27 03:15:00|63270.2|63250.2|63271.5|63251.5|63272.7|63252.7|63267.9|63247.9|445
1630034400000|2021-08-27 03:20:00|63271.7|63251.7|63275.6|63255.6|63277.2|63257.2|63270.6|63250.6|408
1630034700000|2021-08-27 03:25:00|63275.8|63255.8|63267|63247|63276.5|63256.5|63266.8|63246.8|429
1630035000000|2021-08-27 03:30:00|63267.1|63247.1|63265.2|63245.2|63270.8|63250.8|63264.4|63244.4|274
1630035300000|2021-08-27 03:35:00|63266.6|63246.6|63266.1|63246.1|63269.2|63249.2|63264.4|63244.4|277
1630035600000|2021-08-27 03:40:00|63266.2|63246.2|63262.4|63242.4|63266.2|63246.2|63261.7|63241.7|303
1630035900000|2021-08-27 03:45:00|63262.2|63242.2|63254.8|63234.8|63262.9|63242.9|63253.9|63233.9|279
1630036200000|2021-08-27 03:50:00|63254.6|63234.6|63249|63229|63255.3|63235.3|63248.3|63228.3|281
1630036500000|2021-08-27 03:55:00|63248.9|63228.9|63246.6|63226.6|63253.8|63233.8|63245.5|63225.5|295
1630036800000|2021-08-27 04:00:00|63246.7|63226.7|63243.5|63223.5|63250.2|63230.2|63243.4|63223.4|305
1630037100000|2021-08-27 04:05:00|63243.3|63223.3|63245.1|63225.1|63246.6|63226.6|63241.3|63221.3|335
1630037400000|2021-08-27 04:10:00|63244.8|63224.8|63249.3|63229.3|63251.5|63231.5|63243.4|63223.4|241
1630037700000|2021-08-27 04:15:00|63249.4|63229.4|63249.4|63229.4|63250.4|63230.4|63248.3|63228.3|258
1630038000000|2021-08-27 04:20:00|63249.3|63229.3|63241.7|63221.7|63249.6|63229.6|63239|63219|327
1630038300000|2021-08-27 04:25:00|63241.9|63221.9|63236.3|63216.3|63241.9|63221.9|63233.3|63213.3|335
1630038600000|2021-08-27 04:30:00|63236.5|63216.5|63230.8|63210.8|63238.5|63218.5|63230.7|63210.7|330
1630038900000|2021-08-27 04:35:00|63231.1|63211.1|63231.6|63211.6|63235.8|63215.8|63227.7|63207.7|328
1630039200000|2021-08-27 04:40:00|63231.5|63211.5|63228.7|63208.7|63231.5|63211.5|63227.7|63207.7|237
1630039500000|2021-08-27 04:45:00|63228.5|63208.5|63226.4|63206.4|63230.3|63210.3|63224.9|63204.9|301
1630039800000|2021-08-27 04:50:00|63226.3|63206.3|63231.4|63211.4|63233|63213|63225.5|63205.5|302
1630040100000|2021-08-27 04:55:00|63231.3|63211.3|63228.2|63208.2|63237.3|63217.3|63226|63206|336
1630040400000|2021-08-27 05:00:00|63228.1|63208.1|63224.8|63204.8|63231|63211|63222.3|63202.3|428
1630040700000|2021-08-27 05:05:00|63224.7|63204.7|63231|63211|63232.8|63212.8|63224.7|63204.7|362
1630041000000|2021-08-27 05:10:00|63231.1|63211.1|63232|63212|63234|63214|63228.4|63208.4|334
1630041300000|2021-08-27 05:15:00|63231.6|63211.6|63231.8|63211.8|63234.7|63214.7|63231.1|63211.1|302
1630041600000|2021-08-27 05:20:00|63231.7|63211.7|63229.1|63209.1|63234.7|63214.7|63228.1|63208.1|322
1630041900000|2021-08-27 05:25:00|63228.9|63208.9|63227.2|63207.2|63230.1|63210.1|63224.4|63205.4|395
1630042200000|2021-08-27 05:30:00|63227.3|63207.3|63231.1|63211.1|63236.7|63216.7|63225.1|63205.1|361
1630042500000|2021-08-27 05:35:00|63231|63211|63238.3|63218.3|63241.5|63221.5|63231|63211|379
1630042800000|2021-08-27 05:40:00|63238.1|63218.1|63232.5|63212.5|63238.8|63218.8|63230.4|63210.4|326
1630043100000|2021-08-27 05:45:00|63232.6|63212.6|63231.2|63211.2|63235.5|63215.5|63229.2|63209.2|362
1630043400000|2021-08-27 05:50:00|63231.4|63211.4|63232.5|63212.5|63233.5|63213.5|63227.2|63207.2|366
1630043700000|2021-08-27 05:55:00|63232.7|63212.7|63238.3|63218.3|63239.2|63219.2|63232.2|63212.2|417
1630044000000|2021-08-27 06:00:00|63237.3|63217.3|63226.5|63206.5|63238.1|63218.1|63226.1|63206.1|514
1630044300000|2021-08-27 06:05:00|63226.6|63206.6|63238.9|63218.9|63240.6|63220.6|63226.5|63206.5|473
1630044600000|2021-08-27 06:10:00|63239.1|63219.1|63238.4|63218.4|63243.1|63223.1|63234.1|63214.1|568
1630044900000|2021-08-27 06:15:00|63238.2|63218.2|63240.7|63220.7|63243.4|63223.4|63230.1|63210.1|659
1630045200000|2021-08-27 06:20:00|63240.2|63220.2|63236.9|63216.9|63253.3|63233.3|63231.8|63211.8|583
1630045500000|2021-08-27 06:25:00|63236.7|63216.7|63215.2|63195.2|63239.7|63219.7|63213.6|63193.6|580
1630045800000|2021-08-27 06:30:00|63215.4|63195.4|63209.6|63194.6|63218.4|63200.8|63195.7|63176.9|672
1630046100000|2021-08-27 06:35:00|63209.7|63194.7|63212.1|63192.1|63217.4|63199.3|63197.6|63177.6|745
1630046400000|2021-08-27 06:40:00|63212.2|63192.2|63205.7|63190.7|63220.1|63202.7|63196.5|63181.5|615
1630046700000|2021-08-27 06:45:00|63204.8|63189.8|63197.9|63182.9|63206.9|63191.9|63190.3|63175.3|686
1630047000000|2021-08-27 06:50:00|63198.2|63183.2|63193.3|63178.3|63201.6|63184.5|63189.6|63174.6|631
1630047300000|2021-08-27 06:55:00|63193.2|63178.2|63200.4|63185.4|63206.1|63191.1|63193.2|63178.2|609
1630047600000|2021-08-27 07:00:00|63198.9|63183.9|63195.3|63180.3|63208.5|63193.5|63185|63170|758
1630047900000|2021-08-27 07:05:00|63195.4|63180.4|63191.7|63176.7|63197.6|63182.6|63182.7|63167.7|675
1630048200000|2021-08-27 07:10:00|63191.8|63176.8|63197.9|63182.9|63201.5|63186.5|63186.5|63171.5|634
1630048500000|2021-08-27 07:15:00|63198.1|63183.1|63214.3|63199.3|63214.3|63199.3|63198.1|63183.1|666
1630048800000|2021-08-27 07:20:00|63214.2|63199.2|63217.4|63197.4|63223.4|63205.2|63206.8|63190.4|642
1630049100000|2021-08-27 07:25:00|63217.3|63197.3|63242.3|63227.3|63242.7|63227.7|63215|63197.3|695
1630049400000|2021-08-27 07:30:00|63241.6|63226.6|63246.6|63231.6|63256.4|63238.8|63241.5|63223.8|757
1630049700000|2021-08-27 07:35:00|63246.2|63231.2|63242.7|63227.7|63250.4|63233.3|63232|63214.9|711
1630050000000|2021-08-27 07:40:00|63243.2|63228.2|63240.4|63225.4|63255.5|63240.5|63234.4|63214.5|616
1630050300000|2021-08-27 07:45:00|63240.5|63225.5|63231.9|63216.9|63243.1|63228.1|63230.6|63215.6|633
1630050600000|2021-08-27 07:50:00|63231.3|63216.3|63231.8|63216.8|63243.1|63228.1|63230.7|63215.7|553
1630050900000|2021-08-27 07:55:00|63231.6|63216.6|63235.6|63220.6|63238.6|63221.6|63225.1|63209.6|647
1630051200000|2021-08-27 08:00:00|63238.4|63218.4|63258.7|63243.7|63262.2|63247.2|63226.8|63211.8|707
1630051500000|2021-08-27 08:05:00|63260|63245|63272.6|63257.6|63276.2|63261.2|63258.1|63243.1|701
1630051800000|2021-08-27 08:10:00|63272.8|63257.8|63277.6|63257.6|63285.7|63270|63267.6|63252.6|680
1630052100000|2021-08-27 08:15:00|63277.4|63257.4|63274.4|63254.4|63282.9|63265.2|63265.6|63246.1|717
1630052400000|2021-08-27 08:20:00|63274.6|63254.6|63277.7|63262.7|63281.3|63264.3|63263.2|63244.1|839
1630052700000|2021-08-27 08:25:00|63278.3|63263.3|63277.2|63262.2|63287.7|63269.9|63271.8|63256.8|729
1630053000000|2021-08-27 08:30:00|63277|63262|63275.2|63260.2|63285.5|63269.1|63271.4|63253.7|746
1630053300000|2021-08-27 08:35:00|63276.5|63261.5|63281.6|63261.6|63290.4|63274.4|63263.3|63246.2|690
1630053600000|2021-08-27 08:40:00|63281|63261|63281.3|63266.3|63291.3|63276.3|63276.8|63260.3|694
1630053900000|2021-08-27 08:45:00|63281.5|63266.5|63277.6|63262.6|63291.8|63276.8|63276.5|63261.5|679
1630054200000|2021-08-27 08:50:00|63277|63262|63285.8|63270.8|63287.1|63272.1|63272.1|63257.1|567
1630054500000|2021-08-27 08:55:00|63286.6|63271.6|63289.5|63274.5|63292.6|63277.6|63284.7|63269.7|539
1630054800000|2021-08-27 09:00:00|63289.4|63274.4|63274.9|63259.9|63290.4|63275.4|63274.5|63257.1|589
1630055100000|2021-08-27 09:05:00|63275.4|63260.4|63274.4|63259.4|63282.9|63267.9|63272.1|63257.1|535
1630055400000|2021-08-27 09:10:00|63275.2|63260.2|63275.3|63260.3|63281.4|63266.4|63271.8|63254.8|544
1630055700000|2021-08-27 09:15:00|63275.2|63260.2|63288.9|63273.9|63291.8|63276.2|63274.6|63259.6|530
1630056000000|2021-08-27 09:20:00|63289|63274|63286.6|63271.6|63296.2|63281.2|63282.1|63265.7|557
1630056300000|2021-08-27 09:25:00|63286.7|63271.7|63280.4|63265.4|63287.9|63272.9|63277.4|63261.1|599
1630056600000|2021-08-27 09:30:00|63280.3|63265.3|63277.3|63262.3|63284.6|63268.1|63273.4|63257.3|507
1630056900000|2021-08-27 09:35:00|63276.8|63261.8|63274.2|63259.2|63280.2|63265.2|63271.5|63256.2|470
1630057200000|2021-08-27 09:40:00|63274|63259|63271.9|63256.9|63276.8|63261.8|63265.4|63248.1|427
1630057500000|2021-08-27 09:45:00|63272|63257|63273.6|63258.6|63280.6|63263.9|63271.9|63254.8|431
1630057800000|2021-08-27 09:50:00|63273.7|63258.7|63270.2|63255.2|63277.8|63260.7|63266.4|63251.4|574
1630058100000|2021-08-27 09:55:00|63269.5|63254.5|63250.1|63235.1|63272.5|63257.5|63248.7|63233.7|664
1630058400000|2021-08-27 10:00:00|63250.4|63235.4|63252.3|63237.3|63264.3|63249.3|63246.9|63231.9|671
1630058700000|2021-08-27 10:05:00|63252|63237|63249.4|63234.4|63259.6|63244.6|63245.6|63230.6|619
1630059000000|2021-08-27 10:10:00|63249.7|63234.7|63256.5|63241.5|63258.2|63241.7|63245|63230|507
1630059300000|2021-08-27 10:15:00|63255.9|63240.9|63239.3|63224.3|63263.4|63244.9|63236.6|63221.6|605
1630059600000|2021-08-27 10:20:00|63239.5|63224.5|63226.5|63211.5|63241|63226|63221.1|63206.1|552
1630059900000|2021-08-27 10:25:00|63226.3|63211.3|63227.4|63212.4|63237.9|63222.9|63225.3|63209.9|577
1630060200000|2021-08-27 10:30:00|63227|63212|63264.2|63249.2|63264.8|63249.8|63227|63209.5|566
1630060500000|2021-08-27 10:35:00|63263.3|63248.3|63259.4|63244.4|63263.4|63248.4|63256.6|63241.6|381
1630060800000|2021-08-27 10:40:00|63259.3|63244.3|63254.5|63239.5|63260|63245|63251.6|63236.6|493
1630061100000|2021-08-27 10:45:00|63254.4|63239.4|63258.5|63243.5|63262.6|63247.6|63254|63239|462
1630061400000|2021-08-27 10:50:00|63258.6|63243.6|63247.7|63232.7|63261|63246|63245.4|63230.4|591
1630061700000|2021-08-27 10:55:00|63247.9|63232.9|63247.5|63232.5|63256.4|63241.4|63243.7|63228.7|607
1630062000000|2021-08-27 11:00:00|63247.9|63232.9|63245.4|63225.4|63255.5|63240.5|63242|63225.2|527
1630062300000|2021-08-27 11:05:00|63242|63227|63246.3|63231.3|63252.2|63237.2|63242|63225|531
1630062600000|2021-08-27 11:10:00|63246.4|63231.4|63249.2|63234.2|63256.6|63241.6|63245.8|63230.8|485
1630062900000|2021-08-27 11:15:00|63249.1|63234.1|63252|63237|63256.1|63240.9|63247.7|63231.3|513
1630063200000|2021-08-27 11:20:00|63251.9|63236.9|63248.2|63233.2|63254.7|63239.7|63235.5|63220.5|541
1630063500000|2021-08-27 11:25:00|63248.1|63233.1|63246.4|63231.4|63256.3|63241.3|63243.3|63228.3|559
1630063800000|2021-08-27 11:30:00|63246.3|63231.3|63228.6|63213.6|63252.5|63237.5|63228.6|63213.6|542
1630064100000|2021-08-27 11:35:00|63228.7|63213.7|63210.1|63195.1|63233.8|63216.4|63208.1|63193.1|593
1630064400000|2021-08-27 11:40:00|63209.7|63194.7|63219.3|63199.3|63222.5|63205.2|63207.7|63192.7|574
1630064700000|2021-08-27 11:45:00|63219.2|63199.2|63222.3|63207.3|63235.8|63218.3|63216.1|63199.1|665
1630065000000|2021-08-27 11:50:00|63222.4|63207.4|63233.5|63218.5|63240.9|63225.9|63220.3|63205.3|576
1630065300000|2021-08-27 11:55:00|63232.9|63217.9|63227.3|63212.3|63240.4|63225.4|63218.6|63203.6|702
1630065600000|2021-08-27 12:00:00|63226.3|63211.3|63231.5|63216.5|63243.6|63226.2|63221.7|63206.7|675
1630065900000|2021-08-27 12:05:00|63232|63217|63242.8|63227.8|63244.5|63229.5|63229.9|63214.9|592
1630066200000|2021-08-27 12:10:00|63242.7|63227.7|63238.2|63218.2|63242.7|63227.7|63227.6|63212.6|636
1630066500000|2021-08-27 12:15:00|63237.2|63222.2|63226.5|63211.5|63238.6|63223.6|63225|63210|649
1630066800000|2021-08-27 12:20:00|63226.1|63211.1|63231.4|63216.4|63237|63221.4|63223.5|63208.5|650
1630067100000|2021-08-27 12:25:00|63232.3|63217.3|63243.7|63223.7|63258.7|63241.5|63232|63217|741
1630067400000|2021-08-27 12:30:00|63244.1|63224.1|63218.5|63203.5|63246|63226|63215.8|63200.3|834
1630067700000|2021-08-27 12:35:00|63218.4|63203.4|63231.1|63216.1|63239.6|63224.6|63216.8|63201.8|745
1630068000000|2021-08-27 12:40:00|63231|63216|63252.3|63237.3|63255.2|63240.2|63229.8|63214.8|758
1630068300000|2021-08-27 12:45:00|63252|63237|63264.9|63249.9|63277.1|63259.8|63245.8|63230.8|692
1630068600000|2021-08-27 12:50:00|63265.3|63250.3|63247.8|63232.8|63267.2|63252.2|63241.2|63226.2|845
1630068900000|2021-08-27 12:55:00|63248|63233|63264.5|63244.5|63264.5|63247.6|63243.9|63228.9|745
1630069200000|2021-08-27 13:00:00|63261.3|63246.3|63289.6|63274.6|63292.8|63277.8|63254.3|63236.8|803
1630069500000|2021-08-27 13:05:00|63289.3|63274.3|63326.4|63311.4|63329.9|63312.8|63289.1|63274.1|934
1630069800000|2021-08-27 13:10:00|63326.3|63311.3|63364|63349|63378|63361.7|63326.3|63311.3|1022
1630070100000|2021-08-27 13:15:00|63364.1|63349.1|63367|63352|63378.5|63361.4|63361.8|63342.8|941
1630070400000|2021-08-27 13:20:00|63366.9|63351.9|63343.8|63328.8|63375.4|63360.4|63338.3|63322.1|787
1630070700000|2021-08-27 13:25:00|63343.9|63328.9|63333|63313|63353.7|63337.2|63332.7|63312.7|846
1630071000000|2021-08-27 13:30:00|63332.8|63312.8|63339.2|63324.2|63353.6|63336.7|63330.1|63312.7|909
1630071300000|2021-08-27 13:35:00|63339.4|63324.4|63337.5|63322.5|63353.4|63338.4|63330|63315|892
1630071600000|2021-08-27 13:40:00|63336.7|63321.7|63342|63327|63349.3|63334.3|63330.2|63315.2|952
1630071900000|2021-08-27 13:45:00|63340.7|63325.7|63234.1|63214.1|63341.8|63326.8|63216.6|63196.6|953
1630072200000|2021-08-27 13:50:00|63233.9|63213.9|63182.8|63162.8|63236.9|63216.9|63171.7|63151.7|1087
1630072500000|2021-08-27 13:55:00|63182.6|63162.6|63216.6|63196.6|63218.9|63198.9|63170.5|63150.5|993
1630072800000|2021-08-27 14:00:00|63219.2|63199.2|63156.6|63136.6|63334.6|63314.6|63073.5|63053.5|1141
1630073100000|2021-08-27 14:05:00|63154.4|63134.4|63077.2|63057.2|63154.6|63134.6|63060.8|63040.8|1128
1630073400000|2021-08-27 14:10:00|63078|63058|63048.9|63028.9|63081.2|63061.2|63027.5|63007.5|1118
1630073700000|2021-08-27 14:15:00|63049.8|63029.8|63070.5|63050.5|63070.9|63052.3|63020.9|63001.9|1109
1630074000000|2021-08-27 14:20:00|63070.3|63050.3|63087.7|63072.7|63121.7|63101.7|63056.7|63037.6|1085
1630074300000|2021-08-27 14:25:00|63088.9|63073.9|63085|63070|63115.6|63100.4|63078.7|63063.6|978
1630074600000|2021-08-27 14:30:00|63084.9|63069.9|63067.5|63052.5|63097|63080|63055.9|63038|949
1630074900000|2021-08-27 14:35:00|63067.4|63052.4|63037.3|63022.3|63082.9|63066.3|63035.6|63020.4|942
1630075200000|2021-08-27 14:40:00|63037.1|63017.1|63032.5|63017.5|63049.6|63032.6|63016.5|62996.5|1001
1630075500000|2021-08-27 14:45:00|63032.8|63017.8|63057.3|63037.3|63071|63051|63019.3|63004|1031
1630075800000|2021-08-27 14:50:00|63056.7|63041.7|63029.8|63009.8|63073.2|63055.3|63022.9|63002.9|1019
1630076100000|2021-08-27 14:55:00|63029.3|63009.3|63102.1|63082.1|63121.1|63101.1|63029.3|63009.3|1099
1630076400000|2021-08-27 15:00:00|63103.9|63083.9|63112.4|63092.4|63115.3|63095.3|63086.2|63066.2|1049
1630076700000|2021-08-27 15:05:00|63110.8|63090.8|63073.6|63058.6|63111.2|63091.2|63063.8|63047|876
1630077000000|2021-08-27 15:10:00|63073.7|63058.7|63062.6|63047.6|63080.4|63065.2|63056.1|63041.1|830
1630077300000|2021-08-27 15:15:00|63062.2|63047.2|63043.7|63028.7|63062.8|63047.8|63040.4|63023|760
1630077600000|2021-08-27 15:20:00|63044|63029|63075.7|63060.7|63078.7|63061.2|63042.7|63027.7|686
1630077900000|2021-08-27 15:25:00|63076.2|63061.2|63110.2|63095.2|63110.2|63095.2|63073.5|63058.5|727
1630078200000|2021-08-27 15:30:00|63110.6|63095.6|63085.4|63065.4|63111.4|63096.4|63074.9|63059.1|846
1630078500000|2021-08-27 15:35:00|63085.2|63065.2|63095.4|63075.4|63109.8|63090.5|63077.2|63060.2|806
1630078800000|2021-08-27 15:40:00|63093.1|63078.1|63093.3|63078.3|63105.3|63086.9|63087.6|63070.1|864
1630079100000|2021-08-27 15:45:00|63095.2|63075.2|63071.2|63056.2|63096|63076.7|63062.6|63043.3|866
1630079400000|2021-08-27 15:50:00|63070.9|63055.9|63074.2|63054.2|63083.8|63064.1|63062|63045.4|792
1630079700000|2021-08-27 15:55:00|63074.8|63054.8|63064.1|63044.1|63086|63066|63053.5|63036|841
1630080000000|2021-08-27 16:00:00|63062.3|63042.3|63072.9|63052.9|63073.6|63057.1|63054.9|63036.4|763
1630080300000|2021-08-27 16:05:00|63073|63053|63069.1|63049.1|63077.9|63062.2|63066.5|63047.9|695
1630080600000|2021-08-27 16:10:00|63069.2|63049.2|63086.6|63066.6|63086.9|63066.9|63068.5|63048.5|701
1630080900000|2021-08-27 16:15:00|63086.7|63066.7|63086.3|63066.3|63088.5|63070.3|63075.6|63058|684
1630081200000|2021-08-27 16:20:00|63086.2|63066.2|63066.3|63046.3|63087.4|63067.4|63065.8|63045.8|689
1630081500000|2021-08-27 16:25:00|63065.8|63045.8|63057.5|63042.5|63070|63051.4|63057.3|63039.3|709
1630081800000|2021-08-27 16:30:00|63059.8|63039.8|63035.2|63015.2|63061.8|63041.8|63028|63008|776
1630082100000|2021-08-27 16:35:00|63035.3|63015.3|63050.7|63030.7|63059.8|63040.6|63035.3|63015.3|726
1630082400000|2021-08-27 16:40:00|63050.8|63030.8|63042.8|63022.8|63052.1|63032.1|63035.4|63016|695
1630082700000|2021-08-27 16:45:00|63042.7|63022.7|63036.1|63016.1|63051.3|63031.3|63035.6|63015.6|592
1630083000000|2021-08-27 16:50:00|63036.2|63016.2|63024.8|63004.8|63043.3|63023.3|63024.8|63004.8|709
1630083300000|2021-08-27 16:55:00|63024.7|63004.7|63027.8|63007.8|63029.6|63013.1|63018.8|63000.5|656
1630083600000|2021-08-27 17:00:00|63028.4|63008.4|63037.8|63017.8|63039.2|63022|63020.1|63002.8|704
1630083900000|2021-08-27 17:05:00|63035.2|63020.2|63051.5|63036.5|63052.5|63037.5|63033.7|63016.7|697
1630084200000|2021-08-27 17:10:00|63051.3|63036.3|63062.4|63047.4|63067|63049.4|63051.3|63035.9|635
1630084500000|2021-08-27 17:15:00|63063.9|63043.9|63050.9|63030.9|63064.7|63046.9|63048.3|63029.5|565
1630084800000|2021-08-27 17:20:00|63050.7|63030.7|63049.7|63029.7|63057.2|63039.5|63046.2|63027.9|506
1630085100000|2021-08-27 17:25:00|63049.8|63029.8|63043.2|63023.2|63051.1|63032.9|63041.6|63022.8|572
1630085400000|2021-08-27 17:30:00|63042.9|63022.9|63037.3|63017.3|63047.1|63027.1|63036.4|63016.4|568
1630085700000|2021-08-27 17:35:00|63037.4|63017.4|63036|63016|63039|63021.1|63030.7|63010.7|585
1630086000000|2021-08-27 17:40:00|63035.7|63015.7|63040.7|63020.7|63045.9|63025.9|63035|63015|597
1630086300000|2021-08-27 17:45:00|63041.1|63021.1|63046|63026|63048.7|63028.7|63034.9|63014.9|604
1630086600000|2021-08-27 17:50:00|63046.5|63026.5|63057.3|63037.3|63058.4|63038.4|63042.9|63024.7|599
1630086900000|2021-08-27 17:55:00|63057.2|63037.2|63057.6|63037.6|63061.2|63043.8|63052|63032|554
1630087200000|2021-08-27 18:00:00|63054.9|63039.9|63067.7|63047.7|63067.7|63047.7|63054.9|63036.2|539
1630087500000|2021-08-27 18:05:00|63067.5|63047.5|63068.6|63048.6|63072.7|63052.7|63064|63044|510
1630087800000|2021-08-27 18:10:00|63068.5|63048.5|63065.4|63045.4|63069.3|63049.3|63062.5|63042.8|471
1630088100000|2021-08-27 18:15:00|63065.5|63045.5|63066.8|63046.8|63068.3|63048.8|63061.2|63041.7|440
1630088400000|2021-08-27 18:20:00|63066.9|63046.9|63060|63040|63067.3|63047.3|63056.6|63038.5|448
1630088700000|2021-08-27 18:25:00|63059.9|63039.9|63055|63035|63062.7|63042.7|63054.2|63034.2|421
1630089000000|2021-08-27 18:30:00|63055.1|63035.1|63054.3|63034.3|63061.1|63041.1|63051.6|63032.3|457
1630089300000|2021-08-27 18:35:00|63054.4|63034.4|63057.3|63037.3|63057.6|63037.6|63052.3|63032.3|384
1630089600000|2021-08-27 18:40:00|63057.2|63037.2|63052.8|63032.8|63059|63039|63051.7|63031.7|430
1630089900000|2021-08-27 18:45:00|63053|63033|63052.7|63032.7|63057.4|63039.8|63052.4|63032.4|408
1630090200000|2021-08-27 18:50:00|63052.8|63032.8|63056.1|63036.1|63057.5|63038.4|63048.6|63028.6|406
1630090500000|2021-08-27 18:55:00|63055.8|63035.8|63061.3|63041.3|63061.5|63044|63049.8|63029.8|572
1630090800000|2021-08-27 19:00:00|63061.2|63041.2|63062.8|63042.8|63065.3|63045.6|63056.4|63036.4|539
1630091100000|2021-08-27 19:05:00|63062.6|63042.6|63060.4|63040.4|63065.7|63045.7|63058.1|63039.7|433
1630091400000|2021-08-27 19:10:00|63060.3|63040.3|63055.5|63035.5|63060.4|63040.4|63053.1|63033.1|506
1630091700000|2021-08-27 19:15:00|63055.6|63035.6|63048.7|63028.7|63057.7|63039.5|63044.2|63024.2|518
1630092000000|2021-08-27 19:20:00|63048.8|63028.8|63046.1|63026.1|63049.6|63029.6|63038.5|63021.1|530
1630092300000|2021-08-27 19:25:00|63043.4|63028.4|63040.4|63020.4|63047|63028.9|63037.6|63018.7|571
1630092600000|2021-08-27 19:30:00|63039.9|63019.9|63051.3|63031.3|63052.1|63032.1|63039.7|63019.7|453
1630092900000|2021-08-27 19:35:00|63051.1|63031.1|63061.1|63041.1|63061.1|63041.1|63046.6|63026.6|433
1630093200000|2021-08-27 19:40:00|63060.8|63040.8|63060.7|63040.7|63061.4|63043.4|63055.1|63035.4|463
1630093500000|2021-08-27 19:45:00|63060.5|63040.5|63065.9|63045.9|63066.7|63046.7|63057.4|63040.1|422
1630093800000|2021-08-27 19:50:00|63065.8|63045.8|63056.7|63036.7|63066.2|63046.2|63056.2|63036.2|441
1630094100000|2021-08-27 19:55:00|63057.1|63037.1|63049.9|63029.9|63060.8|63040.8|63048.9|63028.9|681
1630094400000|2021-08-27 20:00:00|63050.3|63030.3|63054.7|63034.7|63055.8|63035.8|63043.9|63023.9|518
1630094700000|2021-08-27 20:05:00|63054.8|63034.8|63053.7|63033.7|63060.4|63040.4|63049.7|63029.7|358
1630095000000|2021-08-27 20:10:00|63054.1|63034.1|63047.4|63027.4|63055.5|63035.5|63047.1|63027.1|331
1630095300000|2021-08-27 20:15:00|63047.2|63027.2|63054.4|63034.4|63054.4|63034.4|63044.5|63024.5|247
1630095600000|2021-08-27 20:20:00|63051.2|63031.2|63056.7|63036.7|63058.6|63038.6|63051.2|63031.2|239
1630095900000|2021-08-27 20:25:00|63057.2|63037.2|63063.2|63043.2|63070.2|63050.2|63054.3|63034.3|282
1630096200000|2021-08-27 20:30:00|63069.3|63049.3|63060.8|63040.8|63069.3|63049.3|63055.6|63035.6|287
1630096500000|2021-08-27 20:35:00|63060.5|63040.5|63050.6|63030.6|63062.5|63042.5|63050.6|63030.6|239
1630096800000|2021-08-27 20:40:00|63052.2|63032.2|63051.3|63031.3|63054.1|63034.1|63047.6|63027.6|207
1630097100000|2021-08-27 20:45:00|63051.1|63031.1|63050.9|63030.9|63057.2|63037.2|63045.7|63025.7|273
1630097400000|2021-08-27 20:50:00|63051.4|63031.4|63051.5|63031.5|63058.2|63038.2|63047.2|63027.2|363
1630097700000|2021-08-27 20:55:00|63051.4|63031.4|63048.7|63028.7|63054.9|63034.9|63046.2|63026.2|271
1630267200000|2021-08-29 20:00:00|63097.2|63012.6|63100.7|63021.7|63100.7|63021.7|63097.2|63012.6|5
1630267500000|2021-08-29 20:05:00|63097.3|63012.8|63100.7|63021.7|63100.7|63021.7|63097.3|63012.8|4
1630267800000|2021-08-29 20:10:00|63098|63016.7|63100.7|63021.7|63100.7|63021.7|63097.5|63012.9|6
1630268100000|2021-08-29 20:15:00|63097.7|63013.1|63105.3|63013.8|63105.3|63026.8|63056.8|63013.1|3
1630268400000|2021-08-29 20:20:00|63062.5|63032.5|63054.5|63024.5|63081.3|63034.6|63054.5|63015.1|21
1630268700000|2021-08-29 20:25:00|63060.1|63030.1|63054.6|63024.6|63060.1|63030.1|63054.6|63024.6|4
1630269000000|2021-08-29 20:30:00|63054.7|63024.7|63060.1|63030.1|63060.1|63030.1|63054.7|63024.7|2
1630269300000|2021-08-29 20:35:00|63054.8|63024.8|63060.1|63030.1|63060.1|63030.1|63054.8|63024.8|6
1630269600000|2021-08-29 20:40:00|63054.9|63024.9|63054.9|63024.9|63060.1|63030.1|63054.9|63024.9|3
1630269900000|2021-08-29 20:45:00|63055|63025|63060.1|63030.1|63060.1|63030.1|63055|63025|2
1630270800000|2021-08-29 21:00:00|63054.9|63024.9|63066.3|63036.3|63066.3|63036.3|63054.9|63024.9|15
1630271100000|2021-08-29 21:05:00|63055.2|63025.2|63066.2|63036.2|63069.9|63039.9|63055.2|63025.2|18
1630271400000|2021-08-29 21:10:00|63066.3|63036.3|63062.4|63032.4|63069.1|63039.1|63054.8|63024.8|78
1630271700000|2021-08-29 21:15:00|63062.2|63032.2|63064|63034|63067.9|63037.9|63051.8|63021.8|109
1630272000000|2021-08-29 21:20:00|63055.9|63025.9|63061.3|63031.3|63065.6|63035.6|63053.8|63023.8|67
1630272300000|2021-08-29 21:25:00|63054.2|63024.2|63063.3|63033.3|63066.2|63036.2|63054.2|63024.2|57
1630272600000|2021-08-29 21:30:00|63065.7|63035.7|63059.8|63029.8|63103.6|63057.1|63056.8|63010.6|108
1630272900000|2021-08-29 21:35:00|63057.5|63027.5|63066|63036|63066|63036|63057|63027|24
1630273200000|2021-08-29 21:40:00|63061.2|63031.2|63066|63036|63066|63036|63057.6|63027.6|13
1630273500000|2021-08-29 21:45:00|63061.8|63031.8|63060.5|63030.5|63066|63036|63057.4|63027.4|58
1630273800000|2021-08-29 21:50:00|63062.6|63032.6|63058.5|63028.5|63062.9|63032.9|63057.4|63027.4|29
1630274100000|2021-08-29 21:55:00|63058.4|63028.4|63068|63038|63095.3|63041.6|63057.5|63016.3|87
1630274400000|2021-08-29 22:00:00|63068.9|63038.9|63044.8|63024.8|63076.1|63038.9|63042.2|63003.7|504
1630274700000|2021-08-29 22:05:00|63044.3|63024.3|63032.4|63012.4|63045.6|63025.6|63031|63010.9|382
1630275000000|2021-08-29 22:10:00|63032.5|63012.5|63027.2|63007.2|63036|63016|63027|63007|285
1630275300000|2021-08-29 22:15:00|63026.9|63006.9|63037|63017|63038.7|63017.9|63026.7|63006.7|247
1630275600000|2021-08-29 22:20:00|63036.5|63016.5|63043.7|63023.7|63046.1|63026.1|63035.7|63015.7|224
1630275900000|2021-08-29 22:25:00|63044.2|63024.2|63039.1|63019.1|63046.7|63026.7|63036.4|63016.4|213
1630276200000|2021-08-29 22:30:00|63038.8|63018.8|63045.3|63025.3|63049.7|63029.7|63038|63018|294
1630276500000|2021-08-29 22:35:00|63044.8|63024.8|63047.4|63027.4|63049.4|63029.4|63042.2|63022.2|234
1630276800000|2021-08-29 22:40:00|63048|63028|63041.9|63021.9|63048.6|63028.6|63040.6|63020.6|278
1630277100000|2021-08-29 22:45:00|63043|63023|63039|63019|63043.8|63023.8|63038.3|63018.3|246
1630277400000|2021-08-29 22:50:00|63039.2|63019.2|63039.5|63019.5|63040.6|63020.6|63037.9|63017.9|169
1630277700000|2021-08-29 22:55:00|63040.8|63020.8|63039|63019|63040.8|63020.8|63034.6|63014.6|229
1630278000000|2021-08-29 23:00:00|63039.1|63019.1|63047.6|63027.6|63048.2|63028.2|63039.1|63019.1|372
1630278300000|2021-08-29 23:05:00|63047.4|63027.4|63042.5|63022.5|63047.7|63027.7|63041.7|63021.7|281
1630278600000|2021-08-29 23:10:00|63042.4|63022.4|63045.5|63025.5|63046|63026|63042.4|63022.4|251
1630278900000|2021-08-29 23:15:00|63045.6|63025.6|63046.4|63026.4|63048.2|63028.2|63043.5|63023.5|270
1630279200000|2021-08-29 23:20:00|63046.7|63026.7|63045.6|63025.6|63049.3|63029.3|63045.3|63025.3|246
1630279500000|2021-08-29 23:25:00|63045.4|63025.4|63047.8|63027.8|63048.9|63028.9|63044.4|63024.4|272
1630279800000|2021-08-29 23:30:00|63048|63028|63048.2|63028.2|63049|63029|63045.2|63025.2|211
1630280100000|2021-08-29 23:35:00|63048.1|63028.1|63047.8|63027.8|63048.8|63028.8|63044.9|63024.9|221
1630280400000|2021-08-29 23:40:00|63047.6|63027.6|63037.3|63017.3|63048.3|63028.3|63037.3|63017.3|314
1630280700000|2021-08-29 23:45:00|63037.4|63017.4|63041.4|63021.4|63041.4|63021.4|63035.3|63015.3|316
1630281000000|2021-08-29 23:50:00|63041.5|63021.5|63043.2|63023.2|63044.4|63024.4|63036.7|63016.7|297
1630281300000|2021-08-29 23:55:00|63043.5|63023.5|63040.8|63020.8|63047.5|63027.5|63039.2|63019.2|297
1630281600000|2021-08-30 00:00:00|63041.8|63021.8|63047.3|63027.3|63047.8|63027.8|63030.9|63010.9|549
1630281900000|2021-08-30 00:05:00|63046.8|63026.8|63050.5|63030.5|63055.2|63035.2|63046.3|63026.3|350
1630282200000|2021-08-30 00:10:00|63050.4|63030.4|63046.3|63026.3|63051.7|63031.7|63044.6|63024.6|319
1630282500000|2021-08-30 00:15:00|63046.1|63026.1|63036.7|63016.7|63049.1|63029.1|63034.1|63014.1|405
1630282800000|2021-08-30 00:20:00|63036.4|63016.4|63027|63007|63040.1|63020.1|63026.5|63006.5|434
1630283100000|2021-08-30 00:25:00|63027.2|63007.2|63029.5|63009.5|63033.1|63013.1|63021.2|63001.2|377
1630283400000|2021-08-30 00:30:00|63029.3|63009.3|63033.4|63013.4|63033.6|63013.6|63023.9|63003.9|370
1630283700000|2021-08-30 00:35:00|63032.8|63012.8|63027.2|63007.2|63033|63013|63022.3|63002.3|399
1630284000000|2021-08-30 00:40:00|63026.6|63006.6|63018.9|62998.9|63027.5|63007.5|63018.4|62998.4|452
1630284300000|2021-08-30 00:45:00|63019.3|62999.3|63008.7|62988.7|63021|63001|63005.6|62985.6|489
1630284600000|2021-08-30 00:50:00|63008.6|62988.6|63013.3|62993.3|63013.3|62993.3|63000.2|62980.2|502
1630284900000|2021-08-30 00:55:00|63014.2|62994.2|63004.5|62984.5|63014.2|62994.2|63000.8|62982.3|537
1630285200000|2021-08-30 01:00:00|63004.4|62984.4|63007.1|62987.1|63010.3|62990.3|63001.7|62981.7|548
1630285500000|2021-08-30 01:05:00|63007.6|62987.6|63005.2|62985.2|63015.5|62995.5|63002.2|62982.2|518
1630285800000|2021-08-30 01:10:00|63005|62985|63001.4|62981.4|63005.9|62985.9|62995|62975.4|554
1630286100000|2021-08-30 01:15:00|63001.3|62981.3|62994.7|62974.7|63005.6|62985.6|62989.1|62969.1|543
1630286400000|2021-08-30 01:20:00|62994.6|62974.6|62994.7|62974.7|63001.5|62981.5|62993.6|62973.6|451
1630286700000|2021-08-30 01:25:00|62994.6|62974.6|62989.8|62969.8|62999.4|62979.4|62988.8|62968.8|536
1630287000000|2021-08-30 01:30:00|62989.6|62969.6|62991.8|62971.8|62993.9|62973.9|62987.8|62967.8|402
1630287300000|2021-08-30 01:35:00|62992.1|62972.1|63002.2|62982.2|63002.7|62982.7|62991.3|62971.3|593
1630287600000|2021-08-30 01:40:00|63002.3|62982.3|62999.7|62979.7|63005.4|62985.4|62995.5|62975.5|505
1630287900000|2021-08-30 01:45:00|62999.8|62979.8|62997.6|62977.6|63000.5|62980.5|62996.1|62976.1|408
1630288200000|2021-08-30 01:50:00|62997.5|62977.5|62997.2|62977.2|62999.2|62979.2|62992.5|62972.5|414
1630288500000|2021-08-30 01:55:00|62997.1|62977.1|62997.5|62977.5|63001.9|62981.9|62992.7|62972.7|517
1630288800000|2021-08-30 02:00:00|62997.4|62977.4|63003.4|62983.4|63005.1|62985.1|62993.4|62973.4|537
1630289100000|2021-08-30 02:05:00|63003|62983|62997.4|62977.4|63004.8|62984.8|62994.3|62974.3|494
1630289400000|2021-08-30 02:10:00|62997.2|62977.2|62992.9|62972.9|63001.1|62981.1|62992.7|62972.7|488
1630289700000|2021-08-30 02:15:00|62993|62973|62982.6|62962.6|62994.3|62974.3|62977.2|62957.2|492
1630290000000|2021-08-30 02:20:00|62982.7|62962.7|62987|62967|62987.5|62967.5|62980.2|62960.2|495
1630290300000|2021-08-30 02:25:00|62987.2|62967.2|62987.5|62967.5|62993.4|62973.4|62986.5|62966.5|431
1630290600000|2021-08-30 02:30:00|62987.2|62967.2|62989.8|62969.8|62992.6|62972.6|62984.5|62964.5|585
1630290900000|2021-08-30 02:35:00|62989.6|62969.6|62988.3|62968.3|62991.7|62971.7|62984.3|62964.3|490
1630291200000|2021-08-30 02:40:00|62988.9|62968.9|62991.4|62971.4|62991.7|62971.7|62980.7|62960.7|469
1630291500000|2021-08-30 02:45:00|62991.5|62971.5|62992.5|62972.5|62994.5|62974.5|62984.4|62964.4|408
1630291800000|2021-08-30 02:50:00|62992.3|62972.3|62996.5|62976.5|62998.8|62978.8|62989.7|62969.7|402
1630292100000|2021-08-30 02:55:00|62996.1|62976.1|63000.6|62980.6|63001.4|62981.4|62990.8|62970.8|607
1630292400000|2021-08-30 03:00:00|63000.5|62980.5|63009.3|62989.3|63017.7|62997.7|63000.5|62980.5|605
1630292700000|2021-08-30 03:05:00|63008.5|62988.5|63003.1|62983.1|63008.6|62988.6|63001.2|62981.2|391
1630293000000|2021-08-30 03:10:00|63003.2|62983.2|62996.6|62976.6|63003.4|62983.4|62996.1|62976.1|358
1630293300000|2021-08-30 03:15:00|62996.5|62976.5|62995.4|62975.4|62998.9|62978.9|62994.6|62974.6|359
1630293600000|2021-08-30 03:20:00|62995.5|62975.5|63001.2|62981.2|63003.3|62983.3|62995|62975|409
1630293900000|2021-08-30 03:25:00|63001.1|62981.1|62997|62977|63001.7|62981.7|62994.5|62974.5|323
1630294200000|2021-08-30 03:30:00|62996.3|62976.3|62992.5|62972.5|63001.3|62981.3|62987|62967|368
1630294500000|2021-08-30 03:35:00|62992.1|62972.1|62997.7|62977.7|62999.7|62979.7|62991|62971|340
1630294800000|2021-08-30 03:40:00|62998|62978|63000|62980|63004.4|62984.4|62996.9|62977.3|355
1630295100000|2021-08-30 03:45:00|63000.1|62980.1|63005.7|62985.7|63008.9|62988.9|62999.2|62979.2|301
1630295400000|2021-08-30 03:50:00|63005.8|62985.8|63007.6|62987.6|63011.5|62991.5|63002.3|62982.3|344
1630295700000|2021-08-30 03:55:00|63007.8|62987.8|63008.5|62988.5|63012.4|62992.4|63007.4|62987.4|340
1630296000000|2021-08-30 04:00:00|63008.6|62988.6|63015.7|62995.7|63016.9|62996.9|63008.5|62988.5|321
1630296300000|2021-08-30 04:05:00|63015.6|62995.6|63012.3|62992.3|63015.7|62995.7|63009.7|62989.7|286
1630296600000|2021-08-30 04:10:00|63011|62991|63001.9|62981.9|63014.1|62994.1|63001.5|62981.5|316
1630296900000|2021-08-30 04:15:00|63002|62982|62992.5|62972.5|63003|62983|62991.6|62971.6|319
1630297200000|2021-08-30 04:20:00|62992.3|62972.3|62994.3|62974.3|62998.9|62978.9|62992.1|62972.1|298
1630297500000|2021-08-30 04:25:00|62994.4|62974.4|62998.8|62978.8|62999.7|62979.7|62994.3|62974.3|341
1630297800000|2021-08-30 04:30:00|62998.9|62978.9|63003.8|62983.8|63005.3|62985.3|62996.9|62976.9|339
1630298100000|2021-08-30 04:35:00|63003.5|62983.5|63003.1|62983.1|63006.4|62986.4|62999.9|62979.9|312
1630298400000|2021-08-30 04:40:00|63002.8|62982.8|63005.4|62985.4|63009.8|62989.8|63002.1|62982.1|312
1630298700000|2021-08-30 04:45:00|63005.2|62985.2|63002.9|62982.9|63005.9|62985.9|63000.3|62981.9|268
1630299000000|2021-08-30 04:50:00|63003|62983|63002.3|62982.3|63005.8|62985.8|63002.2|62982.2|300
1630299300000|2021-08-30 04:55:00|63002.5|62982.5|63012.7|62992.7|63013.3|62993.3|63002|62982|353
1630299600000|2021-08-30 05:00:00|63012.6|62992.6|63007.2|62987.2|63012.7|62992.7|63004.9|62984.9|347
1630299900000|2021-08-30 05:05:00|63007.1|62987.1|63009.9|62989.9|63014|62994|63003.1|62983.1|392
1630300200000|2021-08-30 05:10:00|63010.2|62990.2|63011.8|62991.8|63014.5|62994.5|63009.7|62989.7|389
1630300500000|2021-08-30 05:15:00|63011.9|62991.9|63016.7|62996.7|63018.4|62998.4|63010.3|62990.3|376
1630300800000|2021-08-30 05:20:00|63017|62997|63010.8|62990.8|63017|62997|63008.3|62990.2|273
1630301100000|2021-08-30 05:25:00|63010.7|62990.7|63013.1|62993.1|63014.3|62994.3|63008.6|62989|383
1630301400000|2021-08-30 05:30:00|63013|62993|63014.3|62994.3|63018.5|62998.5|63011.4|62991.4|362
1630301700000|2021-08-30 05:35:00|63014.4|62994.4|63015.1|62995.1|63020.5|63000.5|63012.5|62992.5|319
1630302000000|2021-08-30 05:40:00|63015.4|62995.4|63020.2|63000.2|63025.7|63005.7|63014.9|62994.9|373
1630302300000|2021-08-30 05:45:00|63020.3|63000.3|63027.9|63007.9|63028.2|63008.2|63019.5|62999.5|305
1630302600000|2021-08-30 05:50:00|63028|63008|63029.2|63009.2|63030.5|63010.5|63019.7|62999.7|454
1630302900000|2021-08-30 05:55:00|63029.3|63009.3|63035.1|63015.1|63036.5|63016.5|63025.2|63006.6|504
1630303200000|2021-08-30 06:00:00|63035|63015|63031.2|63011.2|63035.3|63015.3|63021.6|63001.6|514
1630303500000|2021-08-30 06:05:00|63030.9|63010.9|63031.9|63011.9|63032.8|63015|63019.6|62999.6|486
1630303800000|2021-08-30 06:10:00|63032.2|63012.2|63034.5|63014.5|63038.8|63018.8|63029|63009|566
1630304100000|2021-08-30 06:15:00|63034.1|63014.1|63029.7|63009.7|63035.3|63015.6|63021.8|63005.4|542
1630304400000|2021-08-30 06:20:00|63029.6|63009.6|63023.9|63003.9|63029.9|63009.9|63017.9|63000.5|457
1630304700000|2021-08-30 06:25:00|63024.1|63004.1|63025.2|63005.2|63033.4|63013.6|63019.7|62999.7|580
1630305000000|2021-08-30 06:30:00|63025.3|63005.3|63035|63020|63039.6|63021.4|63016.6|62999.4|429
1630305300000|2021-08-30 06:35:00|63036.5|63021.5|63054.8|63034.8|63056.6|63039|63036.5|63018.9|567
1630305600000|2021-08-30 06:40:00|63052.1|63037.1|63050|63030|63065.6|63047.9|63040.5|63024.2|641
1630305900000|2021-08-30 06:45:00|63050.1|63030.1|63038.7|63018.7|63062.9|63042.9|63035.4|63018|660
1630306200000|2021-08-30 06:50:00|63035.4|63020.4|63037.9|63022.9|63045.9|63029.4|63034.1|63016.6|549
1630306500000|2021-08-30 06:55:00|63037.8|63022.8|63028.6|63008.6|63044|63027|63024.6|63006.3|564
1630306800000|2021-08-30 07:00:00|63027.8|63007.8|63025|63005|63031.5|63013.1|63010.1|62992.8|746
1630307100000|2021-08-30 07:05:00|63024.8|63004.8|63037.2|63022.2|63046.5|63029.4|63019.5|63002.4|601
1630307400000|2021-08-30 07:10:00|63037|63022|63040.8|63025.8|63051.9|63035.2|63037|63021.3|497
1630307700000|2021-08-30 07:15:00|63040.3|63025.3|63048.9|63028.9|63049.9|63032.7|63022.4|63004.1|661
1630308000000|2021-08-30 07:20:00|63048.8|63028.8|63051.3|63036.3|63055.1|63038.6|63045|63027.7|566
1630308300000|2021-08-30 07:25:00|63051.4|63036.4|63052.5|63032.5|63059.7|63043.2|63042.2|63024.8|653
1630308600000|2021-08-30 07:30:00|63052.7|63032.7|63039.7|63024.7|63058.1|63040.7|63038.2|63021.4|533
1630308900000|2021-08-30 07:35:00|63040|63025|63029.5|63014.5|63041.2|63026.2|63026|63010.8|569
1630309200000|2021-08-30 07:40:00|63029.9|63014.9|63045.4|63030.4|63049.7|63032.9|63026.2|63010.4|500
1630309500000|2021-08-30 07:45:00|63045.3|63030.3|63040.4|63025.4|63047.4|63031|63028.9|63013.9|527
1630309800000|2021-08-30 07:50:00|63040.5|63025.5|63028.5|63013.5|63042.9|63025.8|63025.4|63010.4|558
1630310100000|2021-08-30 07:55:00|63028.6|63013.6|63015.1|63000.1|63031.4|63014.7|63013|62996.5|556
1630310400000|2021-08-30 08:00:00|63015|63000|63036|63021|63043.9|63026.9|63015|63000|591
1630310700000|2021-08-30 08:05:00|63036.2|63021.2|63045.4|63030.4|63056.1|63039.7|63034.5|63016.9|577
1630311000000|2021-08-30 08:10:00|63045.3|63030.3|63042.6|63027.6|63053.3|63035.9|63038.4|63022.1|602
1630311300000|2021-08-30 08:15:00|63043|63028|63019|63004|63043.3|63028.3|63018.8|63003.8|543
1630311600000|2021-08-30 08:20:00|63018.3|63003.3|63012.4|62997.4|63020.9|63005.9|63002.8|62985|625
1630311900000|2021-08-30 08:25:00|63012|62997|63007.8|62992.8|63017.9|63002.9|63005.1|62988|547
1630312200000|2021-08-30 08:30:00|63007.4|62992.4|63013.1|62998.1|63017.4|63002.4|62999.1|62982.9|535
1630312500000|2021-08-30 08:35:00|63012.7|62997.7|63025.3|63010.3|63028.5|63013.5|63011.3|62996.3|545
1630312800000|2021-08-30 08:40:00|63025.2|63010.2|63036.2|63021.2|63045.9|63029.4|63024.4|63009.4|621
1630313100000|2021-08-30 08:45:00|63036.6|63021.6|63045.2|63030.2|63062.4|63044.2|63031.8|63015|608
1630313400000|2021-08-30 08:50:00|63044.5|63029.5|63036.8|63016.8|63052.4|63034.9|63031.4|63014.3|601
1630313700000|2021-08-30 08:55:00|63037|63017|63032.2|63012.2|63037.4|63018.5|63015|62999|572
1630314000000|2021-08-30 09:00:00|63031|63011|63028.6|63013.6|63037.3|63021.6|63018.7|63003.7|597
1630314300000|2021-08-30 09:05:00|63028.5|63013.5|63018.1|63003.1|63040.8|63023.8|63014.6|62999.6|538
1630314600000|2021-08-30 09:10:00|63018|63003|63022.7|63007.7|63024.1|63009.1|63014.7|62997.3|446
1630314900000|2021-08-30 09:15:00|63022.8|63007.8|63041.6|63026.6|63042.2|63027.2|63019.1|63001.9|487
1630315200000|2021-08-30 09:20:00|63041.8|63026.8|63041.4|63026.4|63049.6|63033|63038.8|63023.3|478
1630315500000|2021-08-30 09:25:00|63041.1|63026.1|63038.9|63023.9|63044.1|63028.2|63034.9|63017.8|572
1630315800000|2021-08-30 09:30:00|63038.3|63023.3|63024.8|63009.8|63046.3|63029.3|63024.2|63009.2|479
1630316100000|2021-08-30 09:35:00|63024.7|63009.7|63036|63021|63039.7|63024.7|63019.6|63004.6|512
1630316400000|2021-08-30 09:40:00|63035.8|63020.8|63055.2|63040.2|63057.8|63040.5|63032.1|63017.1|458
1630316700000|2021-08-30 09:45:00|63057.4|63037.4|63048.4|63033.4|63057.4|63040.2|63045.4|63030.4|525
1630317000000|2021-08-30 09:50:00|63048.6|63033.6|63045.4|63030.4|63053.2|63037.5|63043.5|63027.1|507
1630317300000|2021-08-30 09:55:00|63045|63030|63025.3|63010.3|63047.1|63030.4|63024.1|63009.1|593
1630317600000|2021-08-30 10:00:00|63025.1|63010.1|63032.1|63017.1|63032.3|63017.3|63017|63002|585
1630317900000|2021-08-30 10:05:00|63032|63017|63027.4|63012.4|63034|63019|63022.7|63007.7|609
1630318200000|2021-08-30 10:10:00|63027.6|63012.6|63033.7|63018.7|63035.7|63019.3|63024.5|63009.5|510
1630318500000|2021-08-30 10:15:00|63033.6|63018.6|63015.6|63000.6|63035.8|63019.2|63015|63000|461
1630318800000|2021-08-30 10:20:00|63015.5|63000.5|63020|63005|63021|63006|63009.8|62994.8|476
1630319100000|2021-08-30 10:25:00|63020.2|63005.2|63028.2|63013.2|63029.7|63014.7|63016.8|63001.8|476
1630319400000|2021-08-30 10:30:00|63028.1|63013.1|63028.4|63013.4|63031.2|63015.4|63013.3|62998.3|524
1630319700000|2021-08-30 10:35:00|63028.2|63013.2|63036|63021|63038.6|63022.1|63025.3|63010.3|561
1630320000000|2021-08-30 10:40:00|63035.8|63020.8|63047.1|63032.1|63048.5|63033.5|63031|63016|564
1630320300000|2021-08-30 10:45:00|63047.6|63032.6|63048.8|63033.8|63052.4|63037.4|63043.9|63028.7|479
1630320600000|2021-08-30 10:50:00|63048.3|63033.3|63043.7|63028.7|63048.9|63033.9|63042.9|63027.9|417
1630320900000|2021-08-30 10:55:00|63043.4|63028.4|63046.6|63031.6|63052.3|63037.3|63042.1|63027.1|490
1630321200000|2021-08-30 11:00:00|63046.5|63031.5|63056.4|63041.4|63056.4|63041.4|63043.6|63028.6|474
1630321500000|2021-08-30 11:05:00|63056.1|63041.1|63035.2|63020.2|63056.4|63041.4|63033.2|63018.2|536
1630321800000|2021-08-30 11:10:00|63034.9|63019.9|63044.7|63029.7|63045.5|63030.5|63031.8|63016.8|454
1630322100000|2021-08-30 11:15:00|63044.9|63029.9|63069.2|63054.2|63073.2|63058.2|63044.6|63029.6|542
1630322400000|2021-08-30 11:20:00|63069.1|63054.1|63055.4|63040.4|63069.1|63054.1|63054.1|63039.1|454
1630322700000|2021-08-30 11:25:00|63055.3|63040.3|63043.7|63028.7|63058.3|63043.3|63043.6|63028.5|450
1630323000000|2021-08-30 11:30:00|63043.2|63028.2|63047.7|63032.7|63054|63039|63043.2|63028.2|477
1630323300000|2021-08-30 11:35:00|63048|63033|63040.2|63025.2|63050.1|63035.1|63039.5|63024.5|477
1630323600000|2021-08-30 11:40:00|63040.1|63025.1|63037|63022|63046.3|63031.1|63033.3|63018.3|517
1630323900000|2021-08-30 11:45:00|63037.4|63022.4|63029.8|63014.8|63037.4|63022.4|63018.5|63003.5|518
1630324200000|2021-08-30 11:50:00|63029.9|63014.9|63040.4|63025.4|63046.3|63028.9|63023.2|63008.2|515
1630324500000|2021-08-30 11:55:00|63040.6|63025.6|63026.9|63011.9|63051.8|63033.8|63026.4|63011.4|789
1630324800000|2021-08-30 12:00:00|63027.3|63012.3|63021.6|63006.6|63038.6|63023.6|63020.8|63005.8|652
1630325100000|2021-08-30 12:05:00|63021.4|63006.4|63030.5|63015.5|63035.7|63020.7|63015.8|63000.8|635
1630325400000|2021-08-30 12:10:00|63030.4|63015.4|63023.9|63008.9|63037.3|63022.3|63014.6|62999.6|599
1630325700000|2021-08-30 12:15:00|63023.6|63008.6|63026.1|63011.1|63032.2|63017.2|63021.3|63006.3|634
1630326000000|2021-08-30 12:20:00|63026.5|63011.5|63020.6|63005.6|63036.9|63021.9|63020.6|63005.6|634
1630326300000|2021-08-30 12:25:00|63020.9|63005.9|63018.3|63003.3|63028.7|63012.1|63016.5|63001.5|589
1630326600000|2021-08-30 12:30:00|63018|63003|63017.5|63002.5|63024.4|63009.4|63012.7|62994.6|682
1630326900000|2021-08-30 12:35:00|63017.4|63002.4|63024|63009|63029.5|63011.5|63016.1|63001.1|514
1630327200000|2021-08-30 12:40:00|63023.7|63008.7|63037.1|63022.1|63040.2|63025.2|63020.1|63005.1|581
1630327500000|2021-08-30 12:45:00|63038.2|63023.2|63058.2|63043.2|63059.2|63044.2|63037.2|63022.2|619
1630327800000|2021-08-30 12:50:00|63058.4|63043.4|63053.2|63038.2|63070.9|63055.9|63048.9|63031.1|706
1630328100000|2021-08-30 12:55:00|63053.3|63038.3|63098.1|63083.1|63111.9|63095.9|63053.3|63037.1|880
1630328400000|2021-08-30 13:00:00|63098.2|63083.2|63086.5|63066.5|63118.2|63103.2|63082.7|63066.5|908
1630328700000|2021-08-30 13:05:00|63086.6|63066.6|63077.5|63062.5|63100.4|63085.4|63074.5|63058.5|712
1630329000000|2021-08-30 13:10:00|63077|63062|63070.2|63055.2|63082.4|63065.8|63068.5|63049.3|637
1630329300000|2021-08-30 13:15:00|63070.4|63055.4|63073.2|63058.2|63076|63058.5|63058.1|63039.6|619
1630329600000|2021-08-30 13:20:00|63075.3|63055.3|63065.2|63045.2|63076.3|63059.4|63059.8|63039.8|622
1630329900000|2021-08-30 13:25:00|63065.1|63045.1|63060.3|63045.3|63073.6|63058.6|63057.7|63040.4|716
1630330200000|2021-08-30 13:30:00|63059.9|63044.9|63059.6|63044.6|63065.2|63050.2|63053.6|63038.6|789
1630330500000|2021-08-30 13:35:00|63059.5|63044.5|63067.5|63047.5|63069.4|63052.9|63055.9|63038.8|764
1630330800000|2021-08-30 13:40:00|63066.9|63046.9|63054.5|63039.5|63066.9|63048.2|63052.8|63035.3|737
1630331100000|2021-08-30 13:45:00|63054.4|63039.4|63055.3|63040.3|63056.4|63041.4|63042.9|63027.9|753
1630331400000|2021-08-30 13:50:00|63054.8|63039.8|63074.8|63059.8|63084|63069|63054|63039|850
1630331700000|2021-08-30 13:55:00|63075.4|63060.4|63086.6|63066.6|63087.8|63070.4|63062.1|63047.1|878
1630332000000|2021-08-30 14:00:00|63083.7|63068.7|63063.7|63048.7|63093.8|63076.5|63053.8|63035.4|946
1630332300000|2021-08-30 14:05:00|63063.6|63048.6|63054|63039|63066.2|63048.6|63049.6|63034.4|796
1630332600000|2021-08-30 14:10:00|63053.8|63038.8|63069.8|63054.8|63075.9|63057.7|63046.9|63030.4|809
1630332900000|2021-08-30 14:15:00|63069.2|63054.2|63085.5|63070.5|63106|63088.3|63069.2|63053.3|823
1630333200000|2021-08-30 14:20:00|63084.9|63069.9|63090.3|63070.3|63101.4|63084|63083.4|63065.2|789
1630333500000|2021-08-30 14:25:00|63090.2|63070.2|63093.9|63078.9|63098.5|63081.4|63079|63061.3|714
1630333800000|2021-08-30 14:30:00|63095.4|63080.4|63095.9|63080.9|63109|63092.3|63088.7|63071.1|795
1630334100000|2021-08-30 14:35:00|63095.8|63080.8|63067|63052|63096.9|63081.7|63065.5|63045.5|758
1630334400000|2021-08-30 14:40:00|63066.7|63051.7|63057|63042|63071|63055.4|63053.7|63036.7|656
1630334700000|2021-08-30 14:45:00|63058|63043|63043|63028|63062.1|63045.9|63037.5|63022.5|743
1630335000000|2021-08-30 14:50:00|63043.9|63028.9|63035.5|63020.5|63047.3|63030.9|63028.1|63011.9|815
1630335300000|2021-08-30 14:55:00|63035.4|63020.4|63024.9|63009.9|63041.1|63026.1|63023.6|63004.1|873
1630335600000|2021-08-30 15:00:00|63024.8|63009.8|63029.9|63009.9|63036.3|63020.2|63020.9|63005.9|787
1630335900000|2021-08-30 15:05:00|63030.1|63010.1|63022.6|63007.6|63030.1|63012.7|63016.3|62998.5|692
1630336200000|2021-08-30 15:10:00|63022.5|63007.5|63018.4|63003.4|63030.4|63013.2|63016.2|62998.2|625
1630336500000|2021-08-30 15:15:00|63018.7|63003.7|63019.2|62999.2|63022.2|63006.7|63004.7|62987.4|667
1630336800000|2021-08-30 15:20:00|63019.3|62999.3|63020.5|63000.5|63020.7|63003|63011.8|62993.2|456
1630337100000|2021-08-30 15:25:00|63020.4|63000.4|63033.3|63018.3|63038.3|63019.9|63020.4|63000.4|556
1630337400000|2021-08-30 15:30:00|63033.4|63018.4|63038.7|63018.7|63042|63024|63030.4|63012.8|561
1630337700000|2021-08-30 15:35:00|63038.9|63018.9|63043.8|63023.8|63048.9|63030.3|63035.9|63018.6|622
1630338000000|2021-08-30 15:40:00|63043.9|63023.9|63058.2|63038.2|63072.9|63052.9|63043.4|63023.4|652
1630338300000|2021-08-30 15:45:00|63058.4|63038.4|63053.9|63033.9|63060.8|63042.8|63045.7|63029.6|599
1630338600000|2021-08-30 15:50:00|63054|63034|63048.6|63033.6|63058.1|63041|63042.5|63024.8|610
1630338900000|2021-08-30 15:55:00|63048.5|63033.5|63052.2|63037.2|63059.6|63044.6|63042.8|63025.5|640
1630339200000|2021-08-30 16:00:00|63052.1|63037.1|63051|63031|63061.6|63042.2|63049.4|63030.8|679
1630339500000|2021-08-30 16:05:00|63050.9|63030.9|63053.5|63033.5|63060|63040|63047|63028.7|587
1630339800000|2021-08-30 16:10:00|63053.4|63033.4|63053.1|63033.1|63060.9|63043.6|63048|63029.7|555
1630340100000|2021-08-30 16:15:00|63053.6|63033.6|63058.8|63038.8|63059.9|63041.9|63048.3|63028.3|448
1630340400000|2021-08-30 16:20:00|63059|63039|63056.9|63036.9|63060.5|63041.9|63048.9|63029.6|474
1630340700000|2021-08-30 16:25:00|63057.5|63037.5|63058.3|63038.3|63062.3|63043.6|63052.2|63034.2|546
1630341000000|2021-08-30 16:30:00|63058.1|63038.1|63055.5|63035.5|63059|63039|63050.9|63032.7|382
1630341300000|2021-08-30 16:35:00|63055.6|63035.6|63056.3|63036.3|63056.4|63038.7|63049.4|63030.6|449
1630341600000|2021-08-30 16:40:00|63055.8|63035.8|63050.3|63030.3|63056.7|63038.5|63046.6|63029|400
1630341900000|2021-08-30 16:45:00|63050.5|63030.5|63051.4|63031.4|63052.6|63035.1|63044.8|63027.3|486
1630342200000|2021-08-30 16:50:00|63051|63031|63043|63023|63052.8|63035.3|63040.2|63022.5|484
1630342500000|2021-08-30 16:55:00|63042.2|63022.2|63038.3|63018.3|63046|63026.8|63037.1|63018.3|464
1630342800000|2021-08-30 17:00:00|63039.1|63019.1|63045.5|63030.5|63047.4|63030.8|63032.5|63014.7|536
1630343100000|2021-08-30 17:05:00|63045.4|63030.4|63040.8|63025.8|63047.6|63030.4|63038.1|63020.1|406
1630343400000|2021-08-30 17:10:00|63040.7|63025.7|63037.2|63017.2|63043.7|63026.1|63032|63014.8|382
1630343700000|2021-08-30 17:15:00|63036.8|63016.8|63042|63022|63046|63027.7|63035.3|63016.7|418
1630344000000|2021-08-30 17:20:00|63042.3|63022.3|63045.3|63025.3|63046.8|63027.4|63035.8|63018.1|388
1630344300000|2021-08-30 17:25:00|63045.2|63025.2|63034.9|63019.9|63046.1|63026.1|63034.4|63015.8|372
1630344600000|2021-08-30 17:30:00|63034.6|63019.6|63032.9|63012.9|63040.2|63020.2|63030.1|63011.1|430
1630344900000|2021-08-30 17:35:00|63032.7|63012.7|63034.6|63014.6|63035.4|63018|63029.4|63010.8|381
1630345200000|2021-08-30 17:40:00|63034.4|63014.4|63040.5|63020.5|63043.1|63025.8|63031.6|63013.6|396
1630345500000|2021-08-30 17:45:00|63040.6|63020.6|63040.1|63020.1|63043.6|63026|63037.3|63019.3|427
1630345800000|2021-08-30 17:50:00|63040.8|63020.8|63040.5|63020.5|63044.3|63026.1|63037.4|63018.9|395
1630346100000|2021-08-30 17:55:00|63040.3|63020.3|63039.9|63019.9|63042|63023.6|63037.2|63018.8|331
1630346400000|2021-08-30 18:00:00|63040|63020|63035.5|63020.5|63041|63023.5|63033.6|63014|418
1630346700000|2021-08-30 18:05:00|63035.4|63020.4|63034.2|63014.2|63037.9|63020.5|63031.7|63012.8|357
1630347000000|2021-08-30 18:10:00|63034.1|63014.1|63030.7|63010.7|63037.1|63019.6|63028|63008|332
1630347300000|2021-08-30 18:15:00|63030.6|63010.6|63033.8|63013.8|63034.6|63017.1|63028.5|63010.4|324
1630347600000|2021-08-30 18:20:00|63033.7|63013.7|63034|63014|63034.5|63015.5|63023.1|63003.1|447
1630347900000|2021-08-30 18:25:00|63034.4|63014.4|63032.1|63012.1|63034.4|63017.5|63025.9|63008.7|338
1630348200000|2021-08-30 18:30:00|63032|63012|63034.7|63014.7|63038.3|63020.8|63029.8|63011.4|393
1630348500000|2021-08-30 18:35:00|63034.6|63014.6|63031|63011|63034.8|63016.9|63026.1|63006.4|392
1630348800000|2021-08-30 18:40:00|63031.3|63011.3|63026.3|63006.3|63031.4|63011.4|63021.9|63004.2|398
1630349100000|2021-08-30 18:45:00|63026.2|63006.2|63017.8|62997.8|63026.5|63006.5|63015.6|62995.6|389
1630349400000|2021-08-30 18:50:00|63017.3|62997.3|63015.3|62995.3|63019.6|63001.2|63012.8|62994.6|525
1630349700000|2021-08-30 18:55:00|63015.5|62995.5|63005.3|62985.3|63015.9|62998.4|63002.8|62982.8|648
1630350000000|2021-08-30 19:00:00|63005.6|62985.6|63019.1|62999.1|63020.8|63001.4|63005.5|62985.5|534
1630350300000|2021-08-30 19:05:00|63019.5|62999.5|63025|63005|63028.1|63010|63018.4|62998.4|504
1630350600000|2021-08-30 19:10:00|63025.1|63005.1|63028.7|63008.7|63029.6|63012.9|63022.3|63002.9|437
1630350900000|2021-08-30 19:15:00|63028.6|63008.6|63028.6|63008.6|63033.1|63013.6|63026.3|63008.1|375
1630351200000|2021-08-30 19:20:00|63028.7|63008.7|63028.7|63008.7|63034.9|63017.4|63026.8|63008.3|293
1630351500000|2021-08-30 19:25:00|63028.6|63008.6|63023.6|63003.6|63031.2|63012.8|63023.4|63003.4|395
1630351800000|2021-08-30 19:30:00|63022.9|63002.9|63024.3|63004.3|63024.7|63004.8|63018.4|62998.4|446
1630352100000|2021-08-30 19:35:00|63024.7|63004.7|63027|63007|63028.3|63011.2|63024.1|63004.1|353
1630352400000|2021-08-30 19:40:00|63026.8|63006.8|63030.3|63010.3|63033.2|63013.2|63025.2|63006.7|394
1630352700000|2021-08-30 19:45:00|63030.4|63010.4|63026.2|63006.2|63032.1|63013.5|63024.4|63004.4|410
1630353000000|2021-08-30 19:50:00|63026.3|63006.3|63027.2|63007.2|63030.3|63010.9|63021.3|63001.3|427
1630353300000|2021-08-30 19:55:00|63027.1|63007.1|63025.9|63005.9|63027.5|63007.5|63025.1|63005.1|487
1630353600000|2021-08-30 20:00:00|63026|63006|63032.6|63012.6|63037.1|63017.1|63026|63006|409
1630353900000|2021-08-30 20:05:00|63032.1|63012.1|63024.1|63004.1|63033.6|63013.6|63022.3|63002.3|288
1630354200000|2021-08-30 20:10:00|63024.6|63004.6|63030.8|63010.8|63033.6|63013.6|63023.8|63003.8|317
1630354500000|2021-08-30 20:15:00|63031.1|63011.1|63026.3|63006.3|63033.5|63013.5|63024.5|63004.5|254
1630354800000|2021-08-30 20:20:00|63026.4|63006.4|63028.6|63008.6|63029|63009|63024.4|63004.4|206
1630355100000|2021-08-30 20:25:00|63028.5|63008.5|63034.1|63014.1|63036.7|63016.7|63026.4|63006.4|283
1630355400000|2021-08-30 20:30:00|63034.3|63014.3|63040.9|63020.9|63040.9|63020.9|63032|63012|234
1630355700000|2021-08-30 20:35:00|63040.8|63020.8|63039.8|63019.8|63042.3|63022.9|63037.7|63018.6|180
1630356000000|2021-08-30 20:40:00|63040.3|63020.3|63041|63021|63041|63021|63037.7|63017.7|167
1630356300000|2021-08-30 20:45:00|63040.9|63020.9|63042.1|63022.1|63043.5|63023.5|63037.1|63018.8|197
1630356600000|2021-08-30 20:50:00|63041.5|63021.5|63041.2|63021.2|63044.9|63024.9|63039.1|63019.1|283
1630356900000|2021-08-30 20:55:00|63040.3|63020.3|63041.8|63021.8|63045|63025|63038.3|63018.3|280
1630357200000|2021-08-30 21:00:00|63041.9|63021.9|63043|63023|63044.1|63024.1|63039.2|63019.2|55
1630357500000|2021-08-30 21:05:00|63044.7|63024.7|63046|63026|63060.2|63032.2|63043|63003.9|108
1630357800000|2021-08-30 21:10:00|63046.8|63025.8|63050.3|63026|63063.3|63028.6|63042.4|63011.4|100
1630358100000|2021-08-30 21:15:00|63048.1|63028.1|63047|63027|63062|63028.9|63042.9|63014.3|79
1630358400000|2021-08-30 21:20:00|63049.5|63029.5|63057.4|63018|63061.5|63029.5|63041.5|63008|81
1630358700000|2021-08-30 21:25:00|63052.5|63013.2|63051.1|63024.5|63058.1|63028.7|63041.2|63001.1|116
1630359000000|2021-08-30 21:30:00|63046.8|63026.6|63041.9|63021.9|63047.7|63026.6|63037.5|63013.4|205
1630359300000|2021-08-30 21:35:00|63041.7|63021.7|63041.6|63020.3|63045.4|63025|63040.2|63014.2|71
1630359600000|2021-08-30 21:40:00|63042.1|63022.1|63031.2|63002.9|63055.8|63025.1|63029.9|62993|310
1630359900000|2021-08-30 21:45:00|63030.8|63002.5|63038.1|63013.6|63052.7|63019.1|63029.8|62968.2|221
1630360200000|2021-08-30 21:50:00|63038.3|63014.7|63035|63002.5|63044.7|63018.1|63032.7|62990.7|263
1630360500000|2021-08-30 21:55:00|63034.7|63003.7|63036.1|63015.9|63040.2|63016.7|63028.2|62993.4|246
1630360800000|2021-08-30 22:00:00|63036.2|63014.4|63035.2|63015.2|63038.8|63018.3|63032.5|63011|271
1630361100000|2021-08-30 22:05:00|63035|63015|63035.2|63015.2|63038.5|63018.5|63034.4|63009.6|143
1630361400000|2021-08-30 22:10:00|63035|63015|63037.4|63017.4|63039.1|63019.1|63033.4|63010.5|172
1630361700000|2021-08-30 22:15:00|63037.8|63017.8|63035.5|63015.5|63039.3|63019.3|63034.5|63014.5|163
1630362000000|2021-08-30 22:20:00|63035.7|63015.7|63035.5|63015.5|63037.5|63017.5|63035|63015|114
1630362300000|2021-08-30 22:25:00|63035.4|63015.4|63033.8|63013.8|63035.4|63015.4|63032.2|63009.4|123
1630362600000|2021-08-30 22:30:00|63033.9|63013.9|63035.4|63015.4|63036.9|63016.9|63032.7|63010.5|158
1630362900000|2021-08-30 22:35:00|63035.6|63015.6|63038.3|63018.3|63039.6|63019.6|63033.5|63013.5|165
1630363200000|2021-08-30 22:40:00|63037.8|63017.8|63040.9|63020.9|63042|63022|63036.7|63016.7|144
1630363500000|2021-08-30 22:45:00|63041|63021|63042.5|63022.5|63043.1|63023.1|63038|63018|133
1630363800000|2021-08-30 22:50:00|63041.6|63021.6|63043.3|63023.3|63043.5|63023.5|63037.9|63017.9|155
1630364100000|2021-08-30 22:55:00|63041.8|63021.8|63041.8|63021.8|63043.3|63023.3|63036.9|63016.9|191
1630364400000|2021-08-30 23:00:00|63041.7|63021.7|63033|63013|63041.7|63021.7|63032.2|63012.2|210
1630364700000|2021-08-30 23:05:00|63032.9|63012.9|63039.3|63019.3|63043.2|63023.2|63032.2|63012.2|204
1630365000000|2021-08-30 23:10:00|63040.4|63020.4|63042.6|63022.6|63043.6|63023.6|63040.4|63020.4|188
1630365300000|2021-08-30 23:15:00|63042.4|63022.4|63046.5|63026.5|63048.7|63028.7|63042|63022|212
1630365600000|2021-08-30 23:20:00|63046.3|63026.3|63047.6|63027.6|63048.9|63028.9|63045.1|63025.1|173
1630365900000|2021-08-30 23:25:00|63047.2|63027.2|63042.7|63022.7|63048|63028|63041.1|63021.1|214
1630366200000|2021-08-30 23:30:00|63042.8|63022.8|63044.2|63024.2|63045.5|63025.5|63042.2|63022.2|246
1630366500000|2021-08-30 23:35:00|63044.5|63024.5|63041.5|63021.5|63047.1|63027.1|63040.5|63020.5|186
1630366800000|2021-08-30 23:40:00|63041.7|63021.7|63043|63023|63043.2|63023.2|63040.7|63020.7|194
1630367100000|2021-08-30 23:45:00|63043.1|63023.1|63042|63022|63045.2|63025.2|63039|63019|245
1630367400000|2021-08-30 23:50:00|63041.8|63021.8|63039.6|63019.6|63044.1|63024.1|63037.2|63017.2|224
1630367700000|2021-08-30 23:55:00|63039.2|63019.2|63043.9|63023.9|63047.5|63027.5|63037.8|63017.8|220
1630368000000|2021-08-31 00:00:00|63044|63024|63042.3|63022.3|63051|63031|63041.5|63021.5|421
1630368300000|2021-08-31 00:05:00|63042.4|63022.4|63035.5|63015.5|63044.2|63024.2|63034.9|63014.9|301
1630368600000|2021-08-31 00:10:00|63035.2|63015.2|63032.6|63012.6|63035.6|63015.6|63027.4|63007.4|382
1630368900000|2021-08-31 00:15:00|63032.5|63012.5|63026.8|63006.8|63035.6|63015.6|63012.1|62992.1|491
1630369200000|2021-08-31 00:20:00|63026.9|63006.9|63035|63015|63038.2|63018.2|63024.5|63004.5|513
1630369500000|2021-08-31 00:25:00|63034.9|63014.9|63029.8|63009.8|63038.2|63018.2|63026.9|63006.9|432
1630369800000|2021-08-31 00:30:00|63029.7|63009.7|63037.8|63017.8|63040.9|63020.9|63029.7|63009.7|364
1630370100000|2021-08-31 00:35:00|63037.7|63017.7|63034.4|63014.4|63038.1|63018.1|63033|63013|318
1630370400000|2021-08-31 00:40:00|63033.9|63013.9|63039.5|63019.5|63041.8|63021.8|63033.3|63013.3|267
1630370700000|2021-08-31 00:45:00|63039.6|63019.6|63028.4|63008.4|63040.6|63020.6|63028|63008|322
1630371000000|2021-08-31 00:50:00|63029.1|63009.1|63020.4|63000.4|63031.5|63011.5|63018.7|62998.7|399
1630371300000|2021-08-31 00:55:00|63018.6|62998.6|63015.4|62995.4|63021.8|63001.8|63009.3|62989.3|545
1630371600000|2021-08-31 01:00:00|63015.5|62995.5|63021.4|63001.4|63038.2|63018.2|63014.3|62994.3|609
1630371900000|2021-08-31 01:05:00|63021.6|63001.6|63027.7|63007.7|63028.2|63008.2|63019.9|62999.9|382
1630372200000|2021-08-31 01:10:00|63027.3|63007.3|63016.5|62996.5|63029.7|63009.7|63015.8|62995.8|445
1630372500000|2021-08-31 01:15:00|63016.6|62996.6|63014.3|62994.3|63019.9|62999.9|63010.8|62990.8|390
1630372800000|2021-08-31 01:20:00|63016.3|62996.3|63005.2|62985.2|63017.9|62997.9|63003|62983|462
1630373100000|2021-08-31 01:25:00|63005.4|62985.4|63001.6|62981.6|63007.7|62987.7|62998.9|62978.9|487
1630373400000|2021-08-31 01:30:00|63001.9|62981.9|62994.6|62974.6|63006.5|62986.5|62992.6|62972.6|527
1630373700000|2021-08-31 01:35:00|62994.7|62974.7|63004|62984|63004.2|62984.2|62994.5|62974.5|536
1630374000000|2021-08-31 01:40:00|63003.9|62983.9|63011.7|62991.7|63012.2|62992.2|63000.7|62980.7|501
1630374300000|2021-08-31 01:45:00|63011.6|62991.6|63011.8|62991.8|63015.4|62995.4|63006.5|62986.5|421
1630374600000|2021-08-31 01:50:00|63011.7|62991.7|63012|62992|63015.7|62995.7|63007.2|62987.2|422
1630374900000|2021-08-31 01:55:00|63011.8|62991.8|63008.2|62988.2|63013.5|62993.5|63006.2|62986.2|447
1630375200000|2021-08-31 02:00:00|63008|62988|63011|62991|63011.4|62991.4|63005.7|62985.7|450
1630375500000|2021-08-31 02:05:00|63010.9|62990.9|63005.1|62985.1|63013.7|62993.7|63002.8|62984.6|416
1630375800000|2021-08-31 02:10:00|63005|62985|63002.5|62982.5|63007.2|62987.2|63001.7|62981.7|424
1630376100000|2021-08-31 02:15:00|63002.4|62982.4|63004.5|62984.5|63006.6|62986.6|63000.7|62980.7|415
1630376400000|2021-08-31 02:20:00|63004.3|62984.3|62999.8|62979.8|63004.3|62984.3|62999|62979|453
1630376700000|2021-08-31 02:25:00|62999.5|62979.5|62995.4|62975.4|63001.5|62981.5|62994.5|62975|447
1630377000000|2021-08-31 02:30:00|62994.2|62974.2|62994.8|62974.8|62998.1|62980|62989.3|62969.3|388
1630377300000|2021-08-31 02:35:00|62994.7|62974.7|62991.4|62971.4|62996|62976|62990|62970|276
1630377600000|2021-08-31 02:40:00|62991.1|62971.1|62988.8|62968.8|62992.6|62972.6|62988.4|62968.4|307
1630377900000|2021-08-31 02:45:00|62990.1|62970.1|62993.6|62973.6|62993.9|62973.9|62986|62967.3|276
1630378200000|2021-08-31 02:50:00|62993.5|62973.5|62998.9|62978.9|63001.4|62981.4|62992.9|62972.9|309
1630378500000|2021-08-31 02:55:00|62999|62979|62985.5|62965.5|63005.6|62985.6|62981.1|62961.1|448
1630378800000|2021-08-31 03:00:00|62985|62965|62984.1|62964.1|62992.6|62972.6|62983.6|62963.6|424
1630379100000|2021-08-31 03:05:00|62984.3|62964.3|62980.1|62960.1|62984.7|62964.7|62972.6|62952.6|392
1630379400000|2021-08-31 03:10:00|62980|62960|62977.3|62957.3|62981.5|62961.5|62975.7|62955.7|413
1630379700000|2021-08-31 03:15:00|62977.8|62957.8|62962.6|62942.6|62977.9|62957.9|62961.1|62941.1|415
1630380000000|2021-08-31 03:20:00|62962.5|62942.5|62947.4|62927.4|62967|62947|62947|62927|499
1630380300000|2021-08-31 03:25:00|62947.2|62927.2|62948.4|62928.4|62955.9|62935.9|62947.2|62927.2|457
1630380600000|2021-08-31 03:30:00|62948.5|62928.5|62952.5|62932.5|62956.8|62936.8|62948.3|62928.3|346
1630380900000|2021-08-31 03:35:00|62952.2|62932.2|62943|62923|62952.9|62932.9|62938.7|62918.7|390
1630381200000|2021-08-31 03:40:00|62942.7|62922.7|62941.2|62921.2|62943.8|62923.8|62939.3|62919.3|355
1630381500000|2021-08-31 03:45:00|62941|62921|62930.8|62910.8|62941.6|62921.6|62930.5|62910.5|405
1630381800000|2021-08-31 03:50:00|62930.7|62910.7|62922.6|62902.6|62931.1|62911.1|62922|62902|505
1630382100000|2021-08-31 03:55:00|62922.7|62902.7|62922.2|62902.2|62928.8|62908.8|62920.4|62900.4|541
1630382400000|2021-08-31 04:00:00|62922.3|62902.3|62926.5|62906.5|62929.8|62909.8|62921.9|62901.9|439
1630382700000|2021-08-31 04:05:00|62926.3|62906.3|62920.9|62900.9|62928|62908|62920.5|62900.5|408
1630383000000|2021-08-31 04:10:00|62920.8|62900.8|62920.1|62900.1|62922.4|62902.4|62916.2|62896.2|495
1630383300000|2021-08-31 04:15:00|62920|62900|62894.8|62874.8|62922.2|62902.2|62894.8|62874.8|498
1630383600000|2021-08-31 04:20:00|62894.9|62874.9|62905.1|62885.1|62907.8|62887.8|62894.9|62874.9|450
1630383900000|2021-08-31 04:25:00|62904.8|62884.8|62911.2|62891.2|62911.2|62891.2|62898.2|62878.2|452
1630384200000|2021-08-31 04:30:00|62911.4|62891.4|62926.3|62906.3|62927.1|62907.1|62911.2|62891.2|457
1630384500000|2021-08-31 04:35:00|62926.1|62906.1|62931.1|62911.1|62932.6|62912.6|62925.1|62905.1|384
1630384800000|2021-08-31 04:40:00|62931.4|62911.4|62926.5|62906.5|62931.6|62911.6|62926.5|62906.5|375
1630385100000|2021-08-31 04:45:00|62926.6|62906.6|62928.9|62908.9|62929.4|62909.4|62924.1|62905.5|282
1630385400000|2021-08-31 04:50:00|62929|62909|62931.2|62911.2|62933|62913|62928.6|62908.6|287
1630385700000|2021-08-31 04:55:00|62931.1|62911.1|62933.7|62913.7|62937.3|62917.5|62930.8|62910.8|429
1630386000000|2021-08-31 05:00:00|62933.8|62913.8|62926.9|62906.9|62933.8|62913.8|62920.9|62900.9|493
1630386300000|2021-08-31 05:05:00|62927.6|62907.6|62925.3|62905.3|62927.6|62907.6|62921.6|62901.6|383
1630386600000|2021-08-31 05:10:00|62925.4|62905.4|62918|62898|62925.7|62905.7|62908.2|62889.6|464
1630386900000|2021-08-31 05:15:00|62918.3|62898.3|62914.3|62894.3|62918.7|62898.7|62910.6|62890.6|489
1630387200000|2021-08-31 05:20:00|62914.5|62894.5|62912.5|62892.5|62917.5|62897.5|62910.8|62890.8|381
1630387500000|2021-08-31 05:25:00|62912.3|62892.3|62911.6|62891.6|62914.6|62894.6|62906.1|62886.1|388
1630387800000|2021-08-31 05:30:00|62911.8|62891.8|62899.5|62879.5|62914.2|62894.2|62899.5|62879.5|537
1630388100000|2021-08-31 05:35:00|62899.4|62879.4|62898.5|62878.5|62901.6|62881.6|62894.8|62874.8|626
1630388400000|2021-08-31 05:40:00|62898.7|62878.7|62892|62872|62899.7|62879.7|62885.8|62865.8|608
1630388700000|2021-08-31 05:45:00|62891.9|62871.9|62888.2|62868.2|62893.7|62873.7|62885.8|62865.8|568
1630389000000|2021-08-31 05:50:00|62887.8|62867.8|62891.4|62871.4|62893.1|62873.1|62883.3|62863.3|562
1630389300000|2021-08-31 05:55:00|62891.5|62871.5|62876.9|62856.9|62896.5|62876.5|62875.7|62855.7|640
1630389600000|2021-08-31 06:00:00|62877.1|62857.1|62886.8|62866.8|62891.4|62871.4|62876|62856|728
1630389900000|2021-08-31 06:05:00|62886.5|62866.5|62883.9|62863.9|62887.8|62868.8|62872.8|62855|594
1630390200000|2021-08-31 06:10:00|62884.1|62864.1|62877.6|62857.6|62885.1|62867.1|62871.8|62853.3|634
1630390500000|2021-08-31 06:15:00|62877.7|62857.7|62869.9|62849.9|62878.9|62858.9|62868.3|62848.3|628
1630390800000|2021-08-31 06:20:00|62870|62850|62870.1|62855.1|62874.2|62856|62865.5|62846.6|525
1630391100000|2021-08-31 06:25:00|62873.5|62853.5|62870|62850|62878.4|62863.4|62867.3|62849.7|548
1630391400000|2021-08-31 06:30:00|62870.1|62850.1|62865.2|62850.2|62870.4|62853.5|62864.1|62847.2|572
1630391700000|2021-08-31 06:35:00|62865.3|62850.3|62859.2|62844.2|62870.1|62853.3|62856.5|62841.5|507
1630392000000|2021-08-31 06:40:00|62859.3|62844.3|62880.6|62860.6|62883.4|62865.3|62855.8|62840.8|679
1630392300000|2021-08-31 06:45:00|62880.3|62860.3|62878.8|62863.8|62884.6|62869.6|62869.9|62853.6|689
1630392600000|2021-08-31 06:50:00|62878.5|62863.5|62895.2|62880.2|62899.8|62881.9|62873.6|62858.6|690
1630392900000|2021-08-31 06:55:00|62895.5|62880.5|62890.4|62875.4|62900.9|62884.9|62890.1|62874|823
1630393200000|2021-08-31 07:00:00|62891.1|62876.1|62870.3|62855.3|62891.5|62876.5|62869.6|62853.5|792
1630393500000|2021-08-31 07:05:00|62869.4|62854.4|62865.8|62850.8|62881.7|62866.7|62863.2|62846.1|768
1630393800000|2021-08-31 07:10:00|62865.7|62850.7|62866.7|62846.7|62875|62860|62863.1|62846|797
1630394100000|2021-08-31 07:15:00|62864.4|62849.4|62881|62866|62886.8|62869.4|62862.6|62845.3|711
1630394400000|2021-08-31 07:20:00|62880.7|62865.7|62890.6|62875.6|62895|62877.6|62875|62860|639
1630394700000|2021-08-31 07:25:00|62890.2|62875.2|62893.4|62878.4|62894.7|62879.7|62884.2|62869.2|752
1630395000000|2021-08-31 07:30:00|62893.5|62878.5|62894.7|62874.7|62895.3|62880.3|62877.5|62860.4|693
1630395300000|2021-08-31 07:35:00|62894.5|62874.5|62892.2|62877.2|62897.4|62880.4|62882.8|62865.5|675
1630395600000|2021-08-31 07:40:00|62892.4|62877.4|62890.2|62875.2|62895.2|62880.2|62879.7|62862.3|748
1630395900000|2021-08-31 07:45:00|62890.1|62875.1|62879.4|62864.4|62890.6|62875.1|62872.4|62857.4|674
1630396200000|2021-08-31 07:50:00|62879.1|62864.1|62888.2|62873.2|62895.1|62877.8|62878.5|62862.5|584
1630396500000|2021-08-31 07:55:00|62888|62873|62879.2|62859.2|62895.8|62878.3|62870.1|62855.1|706
1630396800000|2021-08-31 08:00:00|62880|62860|62869.4|62854.4|62886.4|62871.4|62865.2|62849.7|746
1630397100000|2021-08-31 08:05:00|62869.5|62854.5|62873.9|62858.9|62876.1|62859.4|62863.4|62847.7|733
1630397400000|2021-08-31 08:10:00|62874.1|62859.1|62879.1|62864.1|62881.5|62864.7|62870.7|62853|677
1630397700000|2021-08-31 08:15:00|62879.2|62864.2|62885.2|62870.2|62888.8|62872.9|62877.2|62860.7|702
1630398000000|2021-08-31 08:20:00|62885|62870|62892.2|62877.2|62902.1|62885|62882.3|62867.3|687
1630398300000|2021-08-31 08:25:00|62889.6|62874.6|62883.8|62868.8|62892.4|62876.2|62880.2|62863.6|622
1630398600000|2021-08-31 08:30:00|62884.6|62869.6|62873.4|62858.4|62886|62869.6|62873.4|62858.4|684
1630398900000|2021-08-31 08:35:00|62873.6|62858.6|62870.5|62855.5|62881.6|62864.9|62869.1|62853|702
1630399200000|2021-08-31 08:40:00|62870.4|62855.4|62872.8|62852.8|62877.3|62860.4|62864.4|62847|746
1630399500000|2021-08-31 08:45:00|62873.4|62853.4|62888.3|62873.3|62889.7|62873.3|62870.9|62852|755
1630399800000|2021-08-31 08:50:00|62888.4|62873.4|62904.9|62889.9|62907.7|62890.4|62882.7|62865.6|743
1630400100000|2021-08-31 08:55:00|62905.4|62890.4|62918.6|62898.6|62918.6|62901.5|62901.6|62883.9|748
1630400400000|2021-08-31 09:00:00|62918.2|62898.2|62888.9|62868.9|62920|62900.7|62883.8|62863.8|843
1630400700000|2021-08-31 09:05:00|62888.7|62868.7|62879.9|62864.9|62895.3|62878.3|62879.4|62864.4|720
1630401000000|2021-08-31 09:10:00|62880|62865|62870.4|62855.4|62884.8|62869.8|62866.1|62851.1|740
1630401300000|2021-08-31 09:15:00|62869.4|62854.4|62872.3|62857.3|62879.3|62864.3|62865.7|62850.7|649
1630401600000|2021-08-31 09:20:00|62872.4|62857.4|62866.7|62851.7|62874.4|62859.4|62864.1|62849.1|710
1630401900000|2021-08-31 09:25:00|62866.8|62851.8|62880.8|62865.8|62885.5|62869.4|62864.9|62849.9|739
1630402200000|2021-08-31 09:30:00|62881.2|62866.2|62895.9|62880.9|62906.3|62889.7|62875.4|62859.3|769
1630402500000|2021-08-31 09:35:00|62896.1|62881.1|62895.3|62880.3|62913.5|62896.8|62894.1|62879.1|712
1630402800000|2021-08-31 09:40:00|62894.4|62879.4|62907.6|62892.6|62914.1|62899.1|62893.1|62878.1|683
1630403100000|2021-08-31 09:45:00|62907|62892|62905.1|62890.1|62916|62898.8|62897.8|62882.5|649
1630403400000|2021-08-31 09:50:00|62905.4|62890.4|62904.4|62889.4|62910.9|62895.9|62899.8|62884.8|590
1630403700000|2021-08-31 09:55:00|62904.8|62889.8|62900|62885|62913|62898|62893.2|62878.2|690
1630404000000|2021-08-31 10:00:00|62899.6|62884.6|62888.9|62873.9|62904.7|62888|62888.5|62873.5|676
1630404300000|2021-08-31 10:05:00|62889|62874|62880.1|62865.1|62890.6|62875.6|62878.8|62863.8|637
1630404600000|2021-08-31 10:10:00|62880.7|62865.7|62884|62869|62889.7|62874.7|62877.1|62862.1|574
1630404900000|2021-08-31 10:15:00|62884.1|62869.1|62880.5|62865.5|62884.5|62869.5|62871|62856|665
1630405200000|2021-08-31 10:20:00|62880.2|62865.2|62865.1|62850.1|62880.6|62865.6|62854.8|62837.3|630
1630405500000|2021-08-31 10:25:00|62864.4|62849.4|62858.7|62843.7|62873.2|62858.2|62858.1|62841.9|686
1630405800000|2021-08-31 10:30:00|62859.5|62844.5|62862.9|62847.9|62865.5|62850.5|62852.6|62835.1|670
1630406100000|2021-08-31 10:35:00|62863.7|62848.7|62865|62850|62869|62854|62859.4|62844.4|642
1630406400000|2021-08-31 10:40:00|62864.9|62849.9|62871.9|62856.9|62874.6|62859.6|62859.2|62844.2|632
1630406700000|2021-08-31 10:45:00|62870.1|62855.1|62860.1|62845.1|62878.8|62861.5|62828.5|62808.5|901
1630407000000|2021-08-31 10:50:00|62860.3|62845.3|62857.4|62842.4|62871.1|62856.1|62831.9|62816.6|893
1630407300000|2021-08-31 10:55:00|62857.5|62842.5|62845.1|62830.1|62871.2|62856.2|62845.1|62830.1|882
1630407600000|2021-08-31 11:00:00|62844.7|62829.7|62847.7|62832.7|62849.7|62834.7|62833.6|62818.6|835
1630407900000|2021-08-31 11:05:00|62847.9|62832.9|62812.7|62797.7|62848.3|62833.3|62812.2|62797.2|810
1630408200000|2021-08-31 11:10:00|62812.5|62797.5|62813.3|62798.3|62821.5|62806|62807.2|62792.2|781
1630408500000|2021-08-31 11:15:00|62813.4|62798.4|62796.7|62781.7|62814.2|62799.2|62788|62771.2|748
1630408800000|2021-08-31 11:20:00|62796.5|62781.5|62815.2|62800.2|62826|62809.8|62783.5|62768.5|739
1630409100000|2021-08-31 11:25:00|62815.4|62800.4|62809.8|62794.8|62820.2|62803.8|62806.9|62790.2|743
1630409400000|2021-08-31 11:30:00|62809.9|62794.9|62815.1|62800.1|62817.4|62801.8|62801.5|62784.7|744
1630409700000|2021-08-31 11:35:00|62815.2|62800.2|62814.5|62799.5|62820.7|62805.7|62807.5|62791.3|685
1630410000000|2021-08-31 11:40:00|62814.2|62799.2|62805.5|62790.5|62814.6|62799.6|62794.7|62779.7|716
1630410300000|2021-08-31 11:45:00|62805.4|62790.4|62807.1|62792.1|62815.6|62798.7|62801.8|62784.6|758
1630410600000|2021-08-31 11:50:00|62807.2|62792.2|62815|62800|62821.1|62806.1|62805.3|62788|697
1630410900000|2021-08-31 11:55:00|62814.9|62799.9|62814.2|62794.2|62820.1|62805.1|62809.2|62792.6|751
1630411200000|2021-08-31 12:00:00|62814|62794|62822.6|62807.6|62835.7|62818.8|62811.7|62793.7|826
1630411500000|2021-08-31 12:05:00|62822.5|62807.5|62823.2|62808.2|62828.7|62813.7|62812.7|62797.7|789
1630411800000|2021-08-31 12:10:00|62823.3|62808.3|62841|62826|62848.5|62831|62817.4|62799.9|752
1630412100000|2021-08-31 12:15:00|62840.7|62825.7|62824.6|62809.6|62844.6|62828|62823.7|62808.7|822
1630412400000|2021-08-31 12:20:00|62823.9|62808.9|62825.1|62810.1|62834.6|62819.6|62817.3|62802|795
1630412700000|2021-08-31 12:25:00|62825|62810|62835.2|62815.2|62835.9|62820.2|62818.8|62802.7|754
1630413000000|2021-08-31 12:30:00|62837.1|62817.1|62823.8|62803.8|62841.1|62823.9|62817|62802|857
1630413300000|2021-08-31 12:35:00|62821.8|62806.8|62848.7|62828.7|62849|62832.2|62816.8|62799.7|924
1630413600000|2021-08-31 12:40:00|62848.6|62828.6|62856.6|62836.6|62860.4|62843.6|62842.6|62824.7|891
1630413900000|2021-08-31 12:45:00|62857.4|62837.4|62839.7|62824.7|62857.4|62840.7|62839|62821.5|771
1630414200000|2021-08-31 12:50:00|62839.4|62824.4|62838.2|62823.2|62851.1|62833.1|62831.2|62812.9|783
1630414500000|2021-08-31 12:55:00|62838.7|62823.7|62827.9|62807.9|62841.2|62825.9|62821.8|62803|861
1630414800000|2021-08-31 13:00:00|62830.3|62810.3|62891.3|62871.3|62891.3|62873.9|62820.5|62802.3|928
1630415100000|2021-08-31 13:05:00|62890.8|62870.8|62919.3|62899.3|62925.5|62906.9|62882.7|62865.1|991
1630415400000|2021-08-31 13:10:00|62919.9|62899.9|62917.2|62897.2|62925|62905|62899.8|62881.9|985
1630415700000|2021-08-31 13:15:00|62917.5|62897.5|62928.8|62913.8|62937.1|62920.1|62917.5|62897.5|942
1630416000000|2021-08-31 13:20:00|62928.9|62913.9|62910.3|62890.3|62928.9|62913.9|62906.8|62888.4|872
1630416300000|2021-08-31 13:25:00|62910.5|62890.5|62903.8|62888.8|62920.3|62901.9|62901.4|62883|871
1630416600000|2021-08-31 13:30:00|62905.2|62890.2|62892.8|62877.8|62923.3|62907|62890.3|62872.6|964
1630416900000|2021-08-31 13:35:00|62895.6|62875.6|62873.8|62858.8|62903|62883.8|62869.4|62849.4|933
1630417200000|2021-08-31 13:40:00|62874.4|62859.4|62884.9|62864.9|62888.1|62868.1|62855.5|62836.9|846
1630417500000|2021-08-31 13:45:00|62884.2|62864.2|62896|62881|62900.7|62883.6|62874.5|62854.5|949
1630417800000|2021-08-31 13:50:00|62896.5|62881.5|62909.6|62894.6|62913.6|62896.4|62882.1|62865.5|907
1630418100000|2021-08-31 13:55:00|62909.5|62894.5|62915.2|62895.2|62923.9|62906.2|62901.9|62885.7|942
1630418400000|2021-08-31 14:00:00|62915.4|62895.4|62895.1|62875.1|62915.4|62895.4|62882.6|62862.6|978
1630418700000|2021-08-31 14:05:00|62895.5|62875.5|62900.3|62880.3|62921.2|62905.2|62885.9|62870.8|975
1630419000000|2021-08-31 14:10:00|62900.7|62880.7|62875.3|62860.3|62900.9|62883.9|62873.7|62858.7|906
1630419300000|2021-08-31 14:15:00|62875.5|62860.5|62871.5|62856.5|62885.1|62870.1|62863.9|62846.6|921
1630419600000|2021-08-31 14:20:00|62871.9|62856.9|62881.3|62866.3|62888.9|62873.8|62871.9|62856.9|877
1630419900000|2021-08-31 14:25:00|62882.9|62862.9|62888|62873|62903.5|62886.9|62878.3|62860.2|844
1630420200000|2021-08-31 14:30:00|62884.9|62869.9|62893.1|62878.1|62899.1|62884|62870|62854.3|921
1630420500000|2021-08-31 14:35:00|62892.9|62877.9|62875.1|62860.1|62903.2|62888.2|62850.1|62830.1|985
1630420800000|2021-08-31 14:40:00|62873.6|62858.6|62891|62876|62901.4|62886.4|62868.6|62853.6|854
1630421100000|2021-08-31 14:45:00|62890.9|62875.9|62925.4|62905.4|62928.3|62908.3|62878.8|62862.5|921
1630421400000|2021-08-31 14:50:00|62924.9|62904.9|62926.5|62906.5|62957.3|62937.9|62915.4|62895.4|1053
1630421700000|2021-08-31 14:55:00|62926.6|62906.6|63009.3|62994.3|63033.8|63013.8|62925.5|62905.5|1121
1630422000000|2021-08-31 15:00:00|63009|62994|63022.3|63002.3|63026.9|63006.9|62982.7|62962.7|1060
1630422300000|2021-08-31 15:05:00|63023.7|63003.7|62996.4|62981.4|63029.6|63009.6|62990.7|62973.5|969
1630422600000|2021-08-31 15:10:00|62996.7|62981.7|63011.4|62991.4|63020.2|63003|62994|62976.1|954
1630422900000|2021-08-31 15:15:00|63011.2|62991.2|63014.3|62999.3|63022.2|63004.2|62993.5|62976.3|915
1630423200000|2021-08-31 15:20:00|63014.1|62999.1|63011.7|62991.7|63030.6|63014.7|63006.7|62987.9|855
1630423500000|2021-08-31 15:25:00|63009.2|62994.2|63009.2|62994.2|63015|62998.3|62987.8|62971.2|872
1630423800000|2021-08-31 15:30:00|63009.3|62994.3|63021.7|63006.7|63037.6|63017.6|63004.3|62987.4|907
1630424100000|2021-08-31 15:35:00|63022.1|63007.1|63043.6|63028.6|63045.7|63030.7|63020.7|63004.7|848
1630424400000|2021-08-31 15:40:00|63043.5|63028.5|63029.4|63014.4|63046.4|63031.4|63029|63011.6|861
1630424700000|2021-08-31 15:45:00|63029.8|63014.8|63024.5|63009.5|63046.3|63028.9|63020.6|63005.6|786
1630425000000|2021-08-31 15:50:00|63024.3|63009.3|63030.6|63015.6|63035.3|63018.9|63024.3|63009.3|770
1630425300000|2021-08-31 15:55:00|63030.9|63015.9|63026.6|63011.6|63043|63026.8|63022.3|63007.3|734
1630425600000|2021-08-31 16:00:00|63027.4|63012.4|63009.1|62994.1|63041.2|63022.3|63006.2|62989.4|766
1630425900000|2021-08-31 16:05:00|63011.6|62991.6|63004.8|62989.8|63015.2|63000.2|62999|62984|740
1630426200000|2021-08-31 16:10:00|63005.1|62990.1|63007.5|62987.5|63014.9|62997.4|62997.6|62979.8|628
1630426500000|2021-08-31 16:15:00|63007.3|62987.3|63015|62995|63017.5|62999.8|63004|62986.4|575
1630426800000|2021-08-31 16:20:00|63017.1|62997.1|63008.3|62988.3|63025.4|63007.4|63005.8|62986.5|623
1630427100000|2021-08-31 16:25:00|63008.2|62988.2|62998.2|62983.2|63013.4|62996.1|62997.1|62979.3|637
1630427400000|2021-08-31 16:30:00|62998.7|62983.7|62992.3|62977.3|63008.8|62992.4|62992|62976.5|620
1630427700000|2021-08-31 16:35:00|62992.5|62977.5|63001|62981|63005.3|62986.8|62991.9|62975.5|614
1630428000000|2021-08-31 16:40:00|63001.3|62981.3|62991.1|62976.1|63004.3|62986|62988|62970.7|660
1630428300000|2021-08-31 16:45:00|62993.7|62973.7|62995.4|62975.4|62999.9|62981.3|62988.9|62968.9|607
1630428600000|2021-08-31 16:50:00|62992.3|62977.3|62996.2|62976.2|62998.7|62979.3|62988.1|62970.9|596
1630428900000|2021-08-31 16:55:00|62996.3|62976.3|62995.3|62975.3|63004.7|62986.2|62990.7|62973.3|673
1630429200000|2021-08-31 17:00:00|62996.4|62976.4|62992.3|62972.3|62999.5|62981.2|62985.6|62967.4|637
1630429500000|2021-08-31 17:05:00|62989.3|62974.3|62982.4|62967.4|62997.2|62977.2|62982.4|62964|645
1630429800000|2021-08-31 17:10:00|62982.3|62967.3|62988.5|62968.5|62991|62971.4|62980.1|62962.9|615
1630430100000|2021-08-31 17:15:00|62990.8|62970.8|63004.1|62984.1|63004.5|62986.7|62989|62970.8|608
1630430400000|2021-08-31 17:20:00|63004.3|62984.3|63004|62984|63013.2|62993.8|62999.9|62982|654
1630430700000|2021-08-31 17:25:00|63003.9|62983.9|63002.4|62982.4|63006.9|62986.9|62994.5|62976.7|595
1630431000000|2021-08-31 17:30:00|63002.2|62982.2|63006|62986|63008.5|62988.8|62997.9|62980.7|566
1630431300000|2021-08-31 17:35:00|63005.9|62985.9|63010.5|62990.5|63011.7|62993.1|63003.1|62985.9|521
1630431600000|2021-08-31 17:40:00|63008|62993|63005.6|62985.6|63014.8|62996.4|63003.4|62984.7|561
1630431900000|2021-08-31 17:45:00|63005.7|62985.7|63008.5|62988.5|63011.6|62994|63003.5|62983.5|561
1630432200000|2021-08-31 17:50:00|63008.1|62988.1|63000.7|62980.7|63011.5|62991.5|62998.6|62978.6|603
1630432500000|2021-08-31 17:55:00|63000.8|62980.8|62986.1|62966.1|63001.9|62981.9|62982.5|62962.5|618
1630432800000|2021-08-31 18:00:00|62985.8|62965.8|62994.9|62974.9|62996.3|62976.3|62974.2|62956.6|781
1630433100000|2021-08-31 18:05:00|62995.4|62975.4|62995.4|62975.4|62998.7|62980.3|62980.8|62960.8|595
1630433400000|2021-08-31 18:10:00|62995.3|62975.3|62999.2|62979.2|63000|62982.6|62990.5|62973.5|544
1630433700000|2021-08-31 18:15:00|62998.7|62978.7|62993.9|62973.9|62999.4|62982|62990.9|62971.2|583
1630434000000|2021-08-31 18:20:00|62993.7|62973.7|62981.2|62961.2|62993.7|62974.9|62979.9|62959.9|566
1630434300000|2021-08-31 18:25:00|62980.8|62960.8|62981.3|62961.3|62984.7|62964.7|62970.6|62950.6|644
1630434600000|2021-08-31 18:30:00|62982.1|62962.1|62979.8|62959.8|62986.8|62968.5|62976.4|62957|586
1630434900000|2021-08-31 18:35:00|62977.6|62962.6|62977.3|62957.3|62983.4|62965.1|62970.6|62953.3|544
1630435200000|2021-08-31 18:40:00|62973.9|62958.9|62986.2|62966.2|62988.4|62969.2|62973.8|62956|478
1630435500000|2021-08-31 18:45:00|62986.5|62966.5|62983.2|62963.2|62989.4|62972.1|62980.7|62963|500
1630435800000|2021-08-31 18:50:00|62983|62963|62987.5|62967.5|62987.5|62970|62977|62959.6|508
1630436100000|2021-08-31 18:55:00|62984.6|62969.6|62963.7|62943.7|62987.3|62972.3|62960.1|62942.7|650
1630436400000|2021-08-31 19:00:00|62964.2|62944.2|62977.4|62957.4|62988.2|62968.2|62964.2|62944.2|638
1630436700000|2021-08-31 19:05:00|62977.3|62957.3|62989.8|62969.8|62990.7|62972.7|62977.3|62957.3|480
1630437000000|2021-08-31 19:10:00|62989.9|62969.9|62991.1|62971.1|62997.9|62980.2|62986.7|62968.8|482
1630437300000|2021-08-31 19:15:00|62991|62971|62996|62976|62999.4|62979.5|62989.6|62971|468
1630437600000|2021-08-31 19:20:00|62996.1|62976.1|62991.8|62971.8|63000.3|62982.2|62991.5|62971.5|409
1630437900000|2021-08-31 19:25:00|62991.6|62971.6|62995.1|62975.1|62995.1|62977.4|62985.6|62965.6|488
1630438200000|2021-08-31 19:30:00|62995.2|62975.2|62990.1|62975.1|62998.7|62981.2|62987.8|62969.8|533
1630438500000|2021-08-31 19:35:00|62990|62975|62997.7|62977.7|62998.4|62980.8|62989.7|62972.4|384
1630438800000|2021-08-31 19:40:00|62997.6|62977.6|62992.7|62972.7|62998.1|62978.6|62989.2|62969.2|474
1630439100000|2021-08-31 19:45:00|62992.8|62972.8|62989.5|62969.5|62995.7|62977.2|62988.2|62969.2|471
1630439400000|2021-08-31 19:50:00|62990.1|62970.1|62992.1|62972.1|62994.3|62974.3|62986.1|62967.1|456
1630439700000|2021-08-31 19:55:00|62992.7|62972.7|62994.6|62974.6|62998|62978|62988.3|62968.3|639
1630440000000|2021-08-31 20:00:00|62996.4|62976.4|62988.5|62968.5|62999|62979|62987.4|62967.4|499
1630440300000|2021-08-31 20:05:00|62988.6|62968.6|62980|62960|62988.6|62968.6|62977|62957|280
1630440600000|2021-08-31 20:10:00|62979.7|62959.7|62985|62965|62986.1|62966.1|62975.7|62955.7|348
1630440900000|2021-08-31 20:15:00|62985.1|62965.1|62981.2|62961.2|62988.2|62968.2|62978.3|62959.8|275
1630441200000|2021-08-31 20:20:00|62980.3|62960.3|62989.9|62969.9|62993|62973|62980.3|62960.3|280
1630441500000|2021-08-31 20:25:00|62989.8|62969.8|62982|62962|62991.3|62971.3|62981.7|62961.7|276
1630441800000|2021-08-31 20:30:00|62981.9|62961.9|62987.8|62967.8|62991.6|62971.6|62981.9|62961.9|383
1630442100000|2021-08-31 20:35:00|62987.4|62967.4|62988.3|62968.3|62990.4|62970.4|62987.4|62967.4|341
1630442400000|2021-08-31 20:40:00|62988.2|62968.2|62985.8|62965.8|62988.8|62968.8|62982.8|62962.8|352
1630442700000|2021-08-31 20:45:00|62986.2|62966.2|62988.1|62968.1|62991.1|62971.1|62986.2|62966.2|342
1630443000000|2021-08-31 20:50:00|62988.4|62968.4|62983.9|62963.9|62989.1|62969.1|62980.5|62960.5|397
1630443300000|2021-08-31 20:55:00|62984.1|62964.1|62983.3|62963.3|62988.1|62968.1|62978.6|62958.6|399
1630443600000|2021-08-31 21:00:00|62983|62958.3|62987.9|62957.6|62991.5|62960.9|62981.7|62956.5|44
1630443900000|2021-08-31 21:05:00|62990.1|62961.1|62984.8|62959.2|62991.6|62963.4|62980.3|62951.8|66
1630444200000|2021-08-31 21:10:00|62984.6|62961.9|62984.8|62959.2|62994.5|62963.5|62982.6|62949.7|44
1630444500000|2021-08-31 21:15:00|62982.4|62962.4|62994.9|62958.1|62997.8|62964.2|62982.4|62950.1|57
1630444800000|2021-08-31 21:20:00|62994.1|62960.2|62989.9|62956.3|62998|62962.6|62982.6|62945.7|91
1630445100000|2021-08-31 21:25:00|62992.8|62954.1|62985.3|62959.2|62998.4|62962.6|62982.5|62948.9|50
1630445400000|2021-08-31 21:30:00|62983.1|62963|62976.9|62956.9|62997.7|62963.6|62975.7|62947.6|120
1630445700000|2021-08-31 21:35:00|62977.2|62956|62980.1|62960.1|62990.7|62960.4|62976.6|62946.8|136
1630446000000|2021-08-31 21:40:00|62979|62959|62982|62958.2|62985.5|62959.9|62978.8|62950.8|58
1630446300000|2021-08-31 21:45:00|62981.3|62957.7|62979.5|62959.5|62982.1|62960.9|62979.3|62957.6|87
1630446600000|2021-08-31 21:50:00|62980.9|62960.9|62982|62956.7|62987.7|62961.2|62978.4|62948.5|79
1630446900000|2021-08-31 21:55:00|62987.8|62948.5|62982.6|62962.6|62988|62963.4|62979.7|62948.5|97
1630447200000|2021-08-31 22:00:00|62982.8|62962.8|62975.4|62955.4|62983.1|62963.1|62975.3|62955.3|298
1630447500000|2021-08-31 22:05:00|62975.3|62955.3|62973.6|62953.6|62977.6|62957.6|62972.4|62952.4|253
1630447800000|2021-08-31 22:10:00|62973.9|62953.9|62975.5|62955.5|62977.2|62957.2|62971.7|62951.7|209
1630448100000|2021-08-31 22:15:00|62975.4|62955.4|62973.9|62953.9|62975.7|62955.7|62970.1|62950.1|188
1630448400000|2021-08-31 22:20:00|62974|62954|62975.1|62955.1|62975.9|62955.9|62969.9|62949.9|209
1630448700000|2021-08-31 22:25:00|62975.2|62955.2|62985.1|62965.1|62985.7|62965.7|62974.6|62954.6|258
1630449000000|2021-08-31 22:30:00|62984.9|62964.9|62981|62961|62987.2|62967.2|62977.8|62957.8|224
1630449300000|2021-08-31 22:35:00|62981.2|62961.2|62976.3|62956.3|62982.1|62962.1|62976|62956|236
1630449600000|2021-08-31 22:40:00|62976.5|62956.5|62977.7|62957.7|62983|62963|62975.5|62955.5|217
1630449900000|2021-08-31 22:45:00|62977.9|62957.9|62977.2|62957.2|62980.3|62960.3|62976.8|62956.8|162
1630450200000|2021-08-31 22:50:00|62977.5|62957.5|62976.4|62956.4|62980.1|62960.1|62976.4|62956.4|188
1630450500000|2021-08-31 22:55:00|62976.5|62956.5|62979|62959|62980.1|62960.1|62972.9|62952.9|174
1630450800000|2021-08-31 23:00:00|62976.9|62956.9|62978.5|62958.5|62980.5|62960.5|62974.5|62954.5|231
1630451100000|2021-08-31 23:05:00|62978.6|62958.6|62980|62960|62980.9|62960.9|62978.5|62958.5|199
1630451400000|2021-08-31 23:10:00|62979.9|62959.9|62980.1|62960.1|62980.8|62960.8|62977.3|62957.3|172
1630451700000|2021-08-31 23:15:00|62979.8|62959.8|62980.3|62960.3|62980.8|62960.8|62979.3|62959.3|190
1630452000000|2021-08-31 23:20:00|62980.5|62960.5|62983.1|62963.1|62983.1|62963.1|62979.1|62959.1|188
1630452300000|2021-08-31 23:25:00|62983.2|62963.2|62982.8|62962.8|62986.7|62966.7|62981.5|62961.5|292
1630452600000|2021-08-31 23:30:00|62983|62963|62979.7|62959.7|62983.6|62963.6|62976.9|62956.9|172
1630452900000|2021-08-31 23:35:00|62979.6|62959.6|62985.3|62965.3|62985.6|62965.6|62978.7|62958.7|187
1630453200000|2021-08-31 23:40:00|62984.9|62964.9|62988.8|62968.8|62991.2|62971.2|62984.4|62964.4|211
1630453500000|2021-08-31 23:45:00|62989.2|62969.2|62971|62951|62989.8|62969.8|62970.8|62950.8|316
1630453800000|2021-08-31 23:50:00|62971.4|62951.4|62968.3|62948.3|62975|62955|62967.5|62947.5|246
1630454100000|2021-08-31 23:55:00|62968.4|62948.4|62978.9|62958.9|62983.2|62963.2|62968.4|62948.4|361
1630454400000|2021-09-01 00:00:00|62978.8|62958.8|62984.8|62964.8|62992.3|62972.3|62977.3|62957.3|443
1630454700000|2021-09-01 00:05:00|62985|62965|62975.4|62955.4|62985.8|62965.8|62971.2|62951.2|338
1630455000000|2021-09-01 00:10:00|62975.5|62955.5|62977.8|62957.8|62983.7|62963.7|62975|62955|348
1630455300000|2021-09-01 00:15:00|62977.9|62957.9|62985|62965|62989.6|62969.6|62977.9|62957.9|397
1630455600000|2021-09-01 00:20:00|62985.4|62965.4|62998.5|62978.5|62999.2|62979.2|62985.4|62965.4|376
1630455900000|2021-09-01 00:25:00|62998.7|62978.7|62998.4|62978.4|63001.5|62981.5|62996.8|62976.8|309
1630456200000|2021-09-01 00:30:00|62998.3|62978.3|63001.9|62981.9|63003.3|62983.3|62995.1|62975.1|340
1630456500000|2021-09-01 00:35:00|63001.8|62981.8|63007|62987|63007|62987|62998.8|62978.8|373
1630456800000|2021-09-01 00:40:00|63007.2|62987.2|63007.1|62987.1|63008.4|62988.5|62998.5|62978.5|410
1630457100000|2021-09-01 00:45:00|63006.9|62986.9|63017.9|62997.9|63018.6|62998.6|63003|62983|452
1630457400000|2021-09-01 00:50:00|63016.5|62996.5|63019.9|62999.9|63025.5|63005.5|63014.5|62994.5|545
1630457700000|2021-09-01 00:55:00|63019.8|62999.8|63017.2|62997.2|63022.3|63002.3|63013.6|62993.6|501
1630458000000|2021-09-01 01:00:00|63017.1|62997.1|63015.9|62995.9|63025.1|63005.1|63013.1|62993.1|622
1630458300000|2021-09-01 01:05:00|63015.7|62995.7|63024.8|63004.8|63027|63007|63015|62995|483
1630458600000|2021-09-01 01:10:00|63025|63005|63027.5|63007.5|63029|63009|63020.9|63000.9|461
1630458900000|2021-09-01 01:15:00|63027.4|63007.4|63025.9|63005.9|63028.8|63008.8|63020.8|63000.8|467
1630459200000|2021-09-01 01:20:00|63025.7|63005.7|63020.2|63000.2|63027.4|63007.4|63015.9|62995.9|387
1630459500000|2021-09-01 01:25:00|63020.3|63000.3|63016.5|62996.5|63026.6|63006.6|63014.6|62994.6|384
1630459800000|2021-09-01 01:30:00|63015.9|62995.9|63018.4|62998.4|63025.1|63005.1|63001.6|62981.6|617
1630460100000|2021-09-01 01:35:00|63018.1|62998.1|63014.8|62994.8|63024.5|63004.5|63012.9|62992.9|489
1630460400000|2021-09-01 01:40:00|63014.6|62994.6|63017.2|62997.2|63021.5|63001.5|63006.8|62986.8|480
1630460700000|2021-09-01 01:45:00|63016.6|62996.6|63016.4|62996.4|63028|63008|63013.7|62993.7|517
1630461000000|2021-09-01 01:50:00|63016.5|62996.5|63009.7|62989.7|63019.2|62999.2|63009.3|62989.3|477
1630461300000|2021-09-01 01:55:00|63009.8|62989.8|63013.2|62993.2|63016.2|62996.2|63005.3|62985.3|478
1630461600000|2021-09-01 02:00:00|63013.1|62993.1|63005.3|62985.3|63013.8|62993.8|63001.1|62981.1|425
1630461900000|2021-09-01 02:05:00|63005.5|62985.5|63007.8|62987.8|63010.3|62990.3|63002|62982|426
1630462200000|2021-09-01 02:10:00|63008.1|62988.1|63025.7|63005.7|63030.1|63010.1|63006.3|62986.3|579
1630462500000|2021-09-01 02:15:00|63025.8|63005.8|63023.4|63003.4|63029.7|63009.7|63021|63001|529
1630462800000|2021-09-01 02:20:00|63023.5|63003.5|63030.2|63010.2|63032|63012|63020.5|63000.5|473
1630463100000|2021-09-01 02:25:00|63030.1|63010.1|63023.9|63003.9|63030.3|63010.3|63021.3|63001.3|541
1630463400000|2021-09-01 02:30:00|63024.1|63004.1|63019.1|62999.1|63026.3|63006.3|63016.3|62996.3|383
1630463700000|2021-09-01 02:35:00|63018.9|62998.9|63032.5|63012.5|63032.6|63012.6|63018.3|62998.3|376
1630464000000|2021-09-01 02:40:00|63032.6|63012.6|63022.3|63002.3|63032.7|63012.7|63020.2|63000.2|369
1630464300000|2021-09-01 02:45:00|63023.2|63003.2|63026.2|63006.2|63027.3|63007.3|63020.8|63000.8|352
1630464600000|2021-09-01 02:50:00|63026.1|63006.1|63018|62998|63026.4|63006.4|63016.2|62996.2|361
1630464900000|2021-09-01 02:55:00|63018.1|62998.1|63015.6|62995.6|63023|63003|63015.3|62995.3|415
1630465200000|2021-09-01 03:00:00|63015.4|62995.4|63013.7|62993.7|63016.1|62996.1|63010.7|62990.7|434
1630465500000|2021-09-01 03:05:00|63013.6|62993.6|63016.3|62996.3|63019.1|62999.1|63012.4|62992.4|376
1630465800000|2021-09-01 03:10:00|63016.2|62996.2|63018.3|62998.3|63018.7|62998.7|63014.7|62994.7|426
1630466100000|2021-09-01 03:15:00|63018.2|62998.2|63009.2|62989.2|63021.3|63001.3|63009|62989|351
1630466400000|2021-09-01 03:20:00|63009.3|62989.3|63008.3|62988.3|63010.5|62990.5|62999.8|62979.8|380
1630466700000|2021-09-01 03:25:00|63007.9|62987.9|63005|62985|63010.1|62990.1|63000.4|62980.4|343
1630467000000|2021-09-01 03:30:00|63004.9|62984.9|63003.9|62983.9|63005.4|62987.9|62998.3|62978.3|353
1630467300000|2021-09-01 03:35:00|63003.8|62983.8|63009.9|62989.9|63011|62991|63002.1|62982.1|423
1630467600000|2021-09-01 03:40:00|63010|62990|62999.6|62979.6|63010.4|62990.4|62999.1|62979.1|329
1630467900000|2021-09-01 03:45:00|62999.5|62979.5|63002.8|62982.8|63003.2|62984.2|62997.9|62977.9|347
1630468200000|2021-09-01 03:50:00|63003.1|62983.1|63007.1|62987.1|63009.9|62989.9|63001|62981|315
1630468500000|2021-09-01 03:55:00|63007|62987|63008.9|62988.9|63012|62992|63005.6|62985.6|291
1630468800000|2021-09-01 04:00:00|63008.3|62988.3|63013.7|62993.7|63015.9|62995.9|63007.6|62987.6|271
1630469100000|2021-09-01 04:05:00|63013.6|62993.6|63016|62996|63016.7|62996.7|63008.1|62988.1|271
1630469400000|2021-09-01 04:10:00|63015.9|62995.9|63021.1|63001.1|63021.3|63001.3|63015.6|62995.6|295
1630469700000|2021-09-01 04:15:00|63021.2|63001.2|63019.2|62999.2|63021.8|63001.8|63017.9|62997.9|328
1630470000000|2021-09-01 04:20:00|63019|62999|63019.4|62999.4|63020.1|63000.1|63012.8|62992.8|338
1630470300000|2021-09-01 04:25:00|63019.1|62999.1|63022.3|63002.3|63022.5|63002.5|63018.5|62998.5|270
1630470600000|2021-09-01 04:30:00|63022|63002|63023.5|63003.5|63024.5|63004.5|63017.9|62997.9|359
1630470900000|2021-09-01 04:35:00|63023.6|63003.6|63026.3|63006.3|63030.3|63010.3|63021.4|63001.4|309
1630471200000|2021-09-01 04:40:00|63026.2|63006.2|63029.1|63009.1|63034.7|63014.7|63024.1|63004.1|325
1630471500000|2021-09-01 04:45:00|63029|63009|63032.1|63012.1|63032.2|63013.9|63025.8|63005.8|312
1630471800000|2021-09-01 04:50:00|63031.9|63011.9|63035.3|63015.3|63035.8|63015.8|63028.8|63008.8|369
1630472100000|2021-09-01 04:55:00|63035|63015|63035|63015|63039.1|63019.1|63032.9|63012.9|407
1630472400000|2021-09-01 05:00:00|63035.1|63015.1|63041.7|63021.7|63042.2|63022.2|63030.8|63010.8|421
1630472700000|2021-09-01 05:05:00|63041.5|63021.5|63044.7|63024.7|63045.4|63025.4|63041|63021|403
1630473000000|2021-09-01 05:10:00|63045.9|63025.9|63051.7|63031.7|63054.9|63034.9|63044.2|63024.2|476
1630473300000|2021-09-01 05:15:00|63051.6|63031.6|63049.1|63029.1|63052.5|63032.5|63046.4|63026.4|410
1630473600000|2021-09-01 05:20:00|63048.9|63028.9|63052.3|63032.3|63054.8|63034.8|63048.4|63028.4|485
1630473900000|2021-09-01 05:25:00|63052.2|63032.2|63051.4|63031.4|63056.6|63036.6|63049.7|63029.7|419
1630474200000|2021-09-01 05:30:00|63051.3|63031.3|63051.4|63031.4|63053.8|63033.8|63045|63025|514
1630474500000|2021-09-01 05:35:00|63051.5|63031.5|63049|63029|63053.2|63033.2|63042.4|63022.4|548
1630474800000|2021-09-01 05:40:00|63049.5|63029.5|63043.2|63023.2|63051.9|63031.9|63042.1|63022.1|534
1630475100000|2021-09-01 05:45:00|63043.3|63023.3|63040.2|63020.2|63049.2|63029.2|63039.6|63019.6|453
1630475400000|2021-09-01 05:50:00|63040.3|63020.3|63055|63035|63056.3|63036.3|63034.3|63014.3|622
1630475700000|2021-09-01 05:55:00|63054.6|63034.6|63035.6|63015.6|63056.2|63036.2|63032.6|63012.6|824
1630476000000|2021-09-01 06:00:00|63035.7|63015.7|63031.3|63011.3|63048.6|63028.6|63029.4|63009.4|853
1630476300000|2021-09-01 06:05:00|63030.6|63010.6|63032.6|63012.6|63035.8|63015.8|63013|62993|752
1630476600000|2021-09-01 06:10:00|63032.5|63012.5|63044.8|63024.8|63048.1|63028.1|63030.3|63010.3|641
1630476900000|2021-09-01 06:15:00|63044.7|63024.7|63060.6|63040.6|63060.9|63040.9|63044.5|63024.5|678
1630477200000|2021-09-01 06:20:00|63060.9|63040.9|63044|63024|63065.6|63045.6|63041|63021|677
1630477500000|2021-09-01 06:25:00|63044.1|63024.1|63039.5|63019.5|63048.9|63030.1|63028.6|63011.1|645
1630477800000|2021-09-01 06:30:00|63039.3|63019.3|63044.9|63029.9|63050.3|63032.9|63030.5|63013.4|684
1630478100000|2021-09-01 06:35:00|63045|63030|63049.9|63034.9|63056.3|63038.4|63042.3|63024.8|646
1630478400000|2021-09-01 06:40:00|63050.1|63035.1|63050.2|63030.2|63055.4|63039.7|63040.2|63024|651
1630478700000|2021-09-01 06:45:00|63049.8|63029.8|63044.8|63024.8|63056.1|63039.7|63034|63018.5|694
1630479000000|2021-09-01 06:50:00|63044.9|63024.9|63051.9|63031.9|63060.3|63042.7|63042|63024.6|656
1630479300000|2021-09-01 06:55:00|63049.5|63034.5|62982.3|62962.3|63053.1|63037.3|62970.8|62950.8|918
1630479600000|2021-09-01 07:00:00|62981.5|62961.5|62962.3|62942.3|62996.6|62976.6|62958.4|62939.6|952
1630479900000|2021-09-01 07:05:00|62963.4|62943.4|62988|62973|63001.9|62985.2|62961.7|62943.4|817
1630480200000|2021-09-01 07:10:00|62988.2|62973.2|63010.6|62995.6|63019.8|63001.4|62987.1|62972.1|781
1630480500000|2021-09-01 07:15:00|63010.2|62995.2|63003.7|62988.7|63017.3|63002.3|63002.6|62987.6|692
1630480800000|2021-09-01 07:20:00|63003.8|62988.8|63010.2|62995.2|63016.6|62999.6|63003.4|62988.4|762
1630481100000|2021-09-01 07:25:00|63010|62995|63018.5|62998.5|63024.8|63009.8|63007.6|62992.6|720
1630481400000|2021-09-01 07:30:00|63018.9|62998.9|63043.1|63023.1|63043.1|63025.3|63013.1|62998.1|725
1630481700000|2021-09-01 07:35:00|63040|63025|63050.6|63035.6|63054.6|63037.2|63033.2|63017|712
1630482000000|2021-09-01 07:40:00|63050.2|63035.2|63030.4|63010.4|63050.7|63035.7|63024.8|63006.6|732
1630482300000|2021-09-01 07:45:00|63030.2|63010.2|63016.4|62996.4|63032|63014.6|63013.8|62994.4|690
1630482600000|2021-09-01 07:50:00|63017.1|62997.1|62991.3|62971.3|63018.4|63000.8|62982.3|62964.5|821
1630482900000|2021-09-01 07:55:00|62991.6|62971.6|63000.7|62980.7|63008.6|62993.6|62989.5|62971.6|853
1630483200000|2021-09-01 08:00:00|63000|62980|62998.3|62983.3|63014|62999|62995.3|62978.5|744
1630483500000|2021-09-01 08:05:00|62998.1|62983.1|62989.2|62974.2|63004.9|62989.9|62988.2|62973.2|695
1630483800000|2021-09-01 08:10:00|62989.6|62974.6|62998.2|62983.2|63001.7|62986.7|62982.8|62965.4|720
1630484100000|2021-09-01 08:15:00|62998.3|62983.3|62986.7|62971.7|63008.2|62991.9|62984.7|62969.7|723
1630484400000|2021-09-01 08:20:00|62986.5|62971.5|62980.4|62965.4|62989.6|62974.6|62976.9|62961.9|724
1630484700000|2021-09-01 08:25:00|62980.6|62965.6|62988.2|62973.2|62993.7|62977.4|62978.9|62963.9|608
1630485000000|2021-09-01 08:30:00|62988.1|62973.1|62974.9|62959.9|62988.9|62973.9|62974.9|62959.9|586
1630485300000|2021-09-01 08:35:00|62975|62960|62950|62935|62975.2|62960.2|62944.5|62928.4|669
1630485600000|2021-09-01 08:40:00|62949.7|62934.7|62948.5|62933.5|62954.9|62939.9|62940.2|62923.6|661
1630485900000|2021-09-01 08:45:00|62948.6|62933.6|62955.6|62940.6|62957.3|62942.3|62944.7|62929.7|674
1630486200000|2021-09-01 08:50:00|62955.7|62940.7|62945.9|62930.9|62955.7|62940.7|62941.4|62926.4|633
1630486500000|2021-09-01 08:55:00|62945.8|62930.8|62956.6|62936.6|62957.2|62942.2|62945.8|62930.8|650
1630486800000|2021-09-01 09:00:00|62956.5|62936.5|62968|62953|62969|62954|62954.3|62935.9|615
1630487100000|2021-09-01 09:05:00|62967.5|62952.5|62955.7|62940.7|62970.4|62952.8|62952.8|62937.8|626
1630487400000|2021-09-01 09:10:00|62955.8|62940.8|62951.6|62936.6|62958.3|62943.3|62942.7|62924.2|590
1630487700000|2021-09-01 09:15:00|62951.3|62936.3|62962.4|62942.4|62964|62945.8|62947.5|62930.9|657
1630488000000|2021-09-01 09:20:00|62960.5|62945.5|62956.5|62941.5|62967.8|62952.8|62950.5|62933|739
1630488300000|2021-09-01 09:25:00|62956|62941|62948|62933|62956|62941|62946.1|62931.1|653
1630488600000|2021-09-01 09:30:00|62948.2|62933.2|62937.1|62917.1|62954.8|62939.8|62932.3|62914.3|667
1630488900000|2021-09-01 09:35:00|62937.3|62917.3|62951.5|62936.5|62954.7|62939.7|62929.8|62912.6|701
1630489200000|2021-09-01 09:40:00|62951.4|62936.4|62947.8|62932.8|62953.9|62938.7|62945.2|62927.5|594
1630489500000|2021-09-01 09:45:00|62947.6|62932.6|62945.3|62930.3|62961.8|62946.8|62945|62930|649
1630489800000|2021-09-01 09:50:00|62945.6|62930.6|62937.1|62922.1|62948.8|62931.7|62931.5|62914.3|562
1630490100000|2021-09-01 09:55:00|62937|62922|62937.7|62922.7|62945.1|62930.1|62930.5|62913.3|683
1630490400000|2021-09-01 10:00:00|62937.6|62922.6|62935.2|62920.2|62939.2|62923.5|62914.6|62897.3|732
1630490700000|2021-09-01 10:05:00|62934.8|62919.8|62946|62926|62946.1|62928.2|62929|62914|626
1630491000000|2021-09-01 10:10:00|62945.9|62925.9|62927.7|62912.7|62945.9|62928|62927|62910.7|559
1630491300000|2021-09-01 10:15:00|62927.5|62912.5|62919.2|62904.2|62929.8|62912.9|62913.6|62897.6|565
1630491600000|2021-09-01 10:20:00|62919.4|62904.4|62924.6|62909.6|62930.6|62913.9|62916.7|62900.8|521
1630491900000|2021-09-01 10:25:00|62924.9|62909.9|62915.3|62900.3|62927.9|62912.9|62914.7|62898.7|625
1630492200000|2021-09-01 10:30:00|62915.4|62900.4|62910.9|62895.9|62922.9|62907.9|62901.4|62885.6|649
1630492500000|2021-09-01 10:35:00|62910.8|62895.8|62917.3|62902.3|62917.9|62902.9|62905.2|62888.1|511
1630492800000|2021-09-01 10:40:00|62917.4|62902.4|62930.6|62910.6|62930.7|62913.1|62909.1|62891.1|590
1630493100000|2021-09-01 10:45:00|62929.8|62909.8|62928.3|62913.3|62930.1|62915|62919.6|62904.2|557
1630493400000|2021-09-01 10:50:00|62928.4|62913.4|62940.8|62920.8|62941.5|62924|62925.3|62910.3|597
1630493700000|2021-09-01 10:55:00|62940.9|62920.9|62916.3|62901.3|62941.2|62923.8|62915.4|62898.1|659
1630494000000|2021-09-01 11:00:00|62916.5|62901.5|62916.2|62901.2|62924.7|62907.2|62911|62894.6|657
1630494300000|2021-09-01 11:05:00|62916.4|62901.4|62907.1|62892.1|62917.8|62902.4|62902.9|62887.9|668
1630494600000|2021-09-01 11:10:00|62908.1|62893.1|62907.6|62892.6|62917.5|62901.2|62907.3|62891|561
1630494900000|2021-09-01 11:15:00|62907.7|62892.7|62920.9|62905.9|62928.6|62913.6|62907.3|62890.4|491
1630495200000|2021-09-01 11:20:00|62921.5|62906.5|62932.9|62917.9|62933.4|62918.4|62915.2|62900.2|569
1630495500000|2021-09-01 11:25:00|62933.3|62918.3|62941.7|62926.7|62945.4|62930.4|62928.8|62913.8|675
1630495800000|2021-09-01 11:30:00|62942.1|62927.1|62944.9|62929.9|62951.7|62936.7|62939.6|62923.2|692
1630496100000|2021-09-01 11:35:00|62945.1|62930.1|62940.6|62925.6|62945.9|62930.9|62933|62918|701
1630496400000|2021-09-01 11:40:00|62940.8|62925.8|62945.1|62930.1|62948.1|62933.1|62933.7|62916|609
1630496700000|2021-09-01 11:45:00|62946.1|62931.1|62948.6|62933.6|62951.7|62936.3|62940.3|62921.9|676
1630497000000|2021-09-01 11:50:00|62951.3|62931.3|62939.4|62919.4|62951.4|62934.3|62931.6|62914.3|625
1630497300000|2021-09-01 11:55:00|62936.9|62921.9|62950.5|62935.5|62957.7|62940.7|62935.6|62919.7|870
1630497600000|2021-09-01 12:00:00|62950.4|62935.4|62936.9|62921.9|62954.6|62937.6|62931.1|62913.9|751
1630497900000|2021-09-01 12:05:00|62937|62922|62944.1|62929.1|62945.9|62930.9|62931.2|62913.4|637
1630498200000|2021-09-01 12:10:00|62944.3|62929.3|62937.5|62917.5|62947.3|62930.6|62935.3|62917.1|631
1630498500000|2021-09-01 12:15:00|62938.1|62918.1|62892|62877|62938.1|62918.1|62880|62861.9|1022
1630498800000|2021-09-01 12:20:00|62892.2|62877.2|62902.7|62887.7|62916.1|62901.1|62878.6|62863.6|923
1630499100000|2021-09-01 12:25:00|62903.1|62888.1|62885.1|62870.1|62906.4|62891.4|62880.7|62865.7|799
1630499400000|2021-09-01 12:30:00|62885.5|62870.5|62876|62861|62889|62874|62862|62847|900
1630499700000|2021-09-01 12:35:00|62878.3|62858.3|62858.5|62843.5|62880.7|62863.2|62853.8|62837.2|944
1630500000000|2021-09-01 12:40:00|62858.4|62843.4|62829.7|62814.7|62858.4|62843.4|62827.3|62810.3|823
1630500300000|2021-09-01 12:45:00|62830.5|62815.5|62844.9|62829.9|62845.8|62830.8|62816.7|62801.7|899
1630500600000|2021-09-01 12:50:00|62845.3|62830.3|62828.2|62813.2|62845.3|62830.3|62825.4|62810.4|834
1630500900000|2021-09-01 12:55:00|62828.5|62813.5|62824.8|62809.8|62830.3|62815.3|62813.8|62798.8|889
1630501200000|2021-09-01 13:00:00|62821.6|62806.6|62813.5|62798.5|62830.2|62815.2|62812.3|62797.3|932
1630501500000|2021-09-01 13:05:00|62813.6|62798.6|62822.3|62807.3|62822.3|62807.3|62804.2|62788.3|847
1630501800000|2021-09-01 13:10:00|62821.8|62806.8|62845.4|62830.4|62848.3|62833.3|62818.7|62803.7|896
1630502100000|2021-09-01 13:15:00|62846.1|62831.1|62845.5|62830.5|62849.6|62834.6|62839.3|62824.3|776
1630502400000|2021-09-01 13:20:00|62844.4|62829.4|62823.7|62808.7|62844.9|62829.9|62822.4|62807.4|811
1630502700000|2021-09-01 13:25:00|62824|62809|62806.3|62791.3|62831.2|62814.3|62804|62789|845
1630503000000|2021-09-01 13:30:00|62805.8|62790.8|62797.8|62782.8|62814.1|62796.7|62797.4|62782.4|855
1630503300000|2021-09-01 13:35:00|62798.2|62783.2|62783.5|62768.5|62798.2|62783.2|62777.5|62762.5|876
1630503600000|2021-09-01 13:40:00|62783.7|62768.7|62785.7|62770.7|62793.5|62778.5|62779|62764|769
1630503900000|2021-09-01 13:45:00|62788|62768|62781.2|62766.2|62788|62772.7|62765.4|62750.1|865
1630504200000|2021-09-01 13:50:00|62781.3|62766.3|62785.4|62770.4|62795|62777.4|62769.7|62754.7|853
1630504500000|2021-09-01 13:55:00|62785.9|62770.9|62793.8|62773.8|62795.4|62780.4|62777.7|62762.7|823
1630504800000|2021-09-01 14:00:00|62794.1|62774.1|62806.1|62791.1|62822.6|62802.6|62779|62761.8|1004
1630505100000|2021-09-01 14:05:00|62805.2|62790.2|62826.8|62806.8|62850.2|62832.3|62803.1|62787.1|939
1630505400000|2021-09-01 14:10:00|62827.1|62807.1|62813.6|62798.6|62829.7|62814.7|62813.5|62798.1|909
1630505700000|2021-09-01 14:15:00|62813.7|62798.7|62801.6|62786.6|62814.8|62799.8|62789.4|62774.4|865
1630506000000|2021-09-01 14:20:00|62801.7|62786.7|62777.7|62762.7|62803.3|62788.3|62775.8|62760.8|809
1630506300000|2021-09-01 14:25:00|62777.9|62762.9|62795.5|62780.5|62808|62793|62777.9|62762.9|844
1630506600000|2021-09-01 14:30:00|62794.7|62779.7|62783.5|62768.5|62799|62784|62768.5|62753.5|917
1630506900000|2021-09-01 14:35:00|62784.2|62769.2|62777.9|62762.9|62784.9|62769.9|62769|62754|908
1630507200000|2021-09-01 14:40:00|62777.8|62762.8|62773.1|62758.1|62777.8|62762.8|62765.5|62749.1|783
1630507500000|2021-09-01 14:45:00|62772.9|62757.9|62770.1|62755.1|62778.8|62761.3|62737.8|62722|906
1630507800000|2021-09-01 14:50:00|62770|62755|62735.3|62720.3|62770.7|62755.7|62732.4|62717.4|921
1630508100000|2021-09-01 14:55:00|62734.9|62719.9|62736.9|62721.9|62742.8|62727.8|62719.8|62704.8|926
1630508400000|2021-09-01 15:00:00|62737.5|62722.5|62753.6|62738.6|62767.6|62752.6|62734.2|62719.2|877
1630508700000|2021-09-01 15:05:00|62753|62738|62743.8|62728.8|62755.1|62740.1|62737.8|62722.8|756
1630509000000|2021-09-01 15:10:00|62743.3|62728.3|62727.9|62712.9|62749.2|62734.2|62727.8|62712.8|717
1630509300000|2021-09-01 15:15:00|62728|62713|62738.5|62723.5|62740.2|62725.2|62724.6|62708.4|715
1630509600000|2021-09-01 15:20:00|62739.8|62724.8|62746.9|62731.9|62757.8|62742.8|62738.4|62722.5|706
1630509900000|2021-09-01 15:25:00|62751.6|62731.6|62767|62752|62767.8|62752.8|62745|62729.3|710
1630510200000|2021-09-01 15:30:00|62767.4|62752.4|62766.6|62751.6|62772.6|62757.6|62756.1|62741.1|762
1630510500000|2021-09-01 15:35:00|62766.7|62751.7|62767.3|62752.3|62776.1|62761.1|62761.3|62746.3|705
1630510800000|2021-09-01 15:40:00|62767|62752|62765.3|62750.3|62773.3|62755.9|62764.7|62749|541
1630511100000|2021-09-01 15:45:00|62765.1|62750.1|62747.7|62732.7|62772|62756.3|62747.1|62732.1|633
1630511400000|2021-09-01 15:50:00|62747.9|62732.9|62759.8|62744.8|62762|62745.1|62747.9|62732.9|587
1630511700000|2021-09-01 15:55:00|62759.7|62744.7|62758.9|62743.9|62760|62745|62746.2|62729|640
1630512000000|2021-09-01 16:00:00|62759.3|62744.3|62755.2|62735.2|62760|62744.3|62749.3|62731.7|615
1630512300000|2021-09-01 16:05:00|62754.5|62734.5|62743.5|62723.5|62757.6|62740.3|62737.6|62719.9|550
1630512600000|2021-09-01 16:10:00|62743|62723|62734.6|62714.6|62744.2|62726|62728.1|62709|623
1630512900000|2021-09-01 16:15:00|62734.4|62714.4|62728.4|62708.4|62741.1|62723.2|62726.3|62708.1|546
1630513200000|2021-09-01 16:20:00|62728.7|62708.7|62730.6|62710.6|62734.7|62717.5|62727|62707.8|564
1630513500000|2021-09-01 16:25:00|62730.7|62710.7|62731.4|62711.4|62732.9|62715|62724.5|62706.9|571
1630513800000|2021-09-01 16:30:00|62731.1|62711.1|62734.5|62719.5|62739.9|62722.3|62725.5|62708.5|533
1630514100000|2021-09-01 16:35:00|62734.8|62719.8|62737.5|62722.5|62745.6|62729|62732.8|62713.8|533
1630514400000|2021-09-01 16:40:00|62737.6|62722.6|62748.6|62733.6|62751|62734.2|62737.5|62721.4|517
1630514700000|2021-09-01 16:45:00|62748.7|62733.7|62761.9|62746.9|62766.2|62749.6|62746.3|62730.2|690
1630515000000|2021-09-01 16:50:00|62762|62747|62772.3|62752.3|62774.7|62756.9|62760.5|62743.2|559
1630515300000|2021-09-01 16:55:00|62772.2|62752.2|62768.7|62753.7|62773|62757.1|62764.1|62746.2|514
1630515600000|2021-09-01 17:00:00|62768.8|62753.8|62775.1|62760.1|62786.6|62769.6|62766.6|62750.3|610
1630515900000|2021-09-01 17:05:00|62775.3|62760.3|62773.1|62758.1|62788.1|62770.6|62766.9|62749.2|520
1630516200000|2021-09-01 17:10:00|62773|62758|62759.1|62744.1|62781.5|62763.9|62759|62742.5|596
1630516500000|2021-09-01 17:15:00|62761.2|62741.2|62756.1|62741.1|62764.1|62749.1|62755.2|62738.4|543
1630516800000|2021-09-01 17:20:00|62755.5|62740.5|62760.2|62745.2|62762|62745.7|62752.7|62737.7|478
1630517100000|2021-09-01 17:25:00|62760.3|62745.3|62761|62741|62763|62745.7|62753.9|62736.4|470
1630517400000|2021-09-01 17:30:00|62761.9|62741.9|62773|62753|62774.8|62757.9|62757.2|62739.2|456
1630517700000|2021-09-01 17:35:00|62772.8|62752.8|62776.1|62761.1|62778.7|62761.8|62767.6|62750.4|387
1630518000000|2021-09-01 17:40:00|62776|62761|62786.2|62771.2|62789.9|62774|62775.9|62758.4|378
1630518300000|2021-09-01 17:45:00|62785.9|62770.9|62790.5|62770.5|62796.6|62779|62784.1|62769.1|471
1630518600000|2021-09-01 17:50:00|62790.6|62770.6|62792.6|62777.6|62794.8|62778.5|62785.5|62768.1|424
1630518900000|2021-09-01 17:55:00|62792.5|62777.5|62798.7|62783.7|62801.8|62786.1|62789.8|62774.8|458
1630519200000|2021-09-01 18:00:00|62799.6|62784.6|62808.1|62788.1|62808.4|62789.5|62787.4|62772.4|764
1630519500000|2021-09-01 18:05:00|62808|62788|62794|62779|62810.3|62792.6|62791.8|62773.6|519
1630519800000|2021-09-01 18:10:00|62793.8|62778.8|62793.6|62778.6|62799.8|62782.4|62793.2|62775.7|341
1630520100000|2021-09-01 18:15:00|62793.7|62778.7|62792.8|62777.8|62800.1|62783|62792.6|62774.8|400
1630520400000|2021-09-01 18:20:00|62793|62778|62791.9|62776.9|62795.7|62778.3|62786.2|62768.7|423
1630520700000|2021-09-01 18:25:00|62791.8|62776.8|62790.2|62770.2|62794.5|62776.8|62782.1|62764.4|390
1630521000000|2021-09-01 18:30:00|62790.3|62770.3|62787.4|62767.4|62799.8|62782.9|62783.1|62765.5|507
1630521300000|2021-09-01 18:35:00|62787.5|62767.5|62795.4|62775.4|62797|62779|62784.1|62766.3|435
1630521600000|2021-09-01 18:40:00|62795.3|62775.3|62792.7|62772.7|62798.4|62781|62787.3|62768.1|499
1630521900000|2021-09-01 18:45:00|62792.6|62772.6|62787.5|62767.5|62793.4|62775.5|62784.6|62767.3|484
1630522200000|2021-09-01 18:50:00|62787.6|62767.6|62775.5|62760.5|62788.1|62769.9|62773|62755.1|496
1630522500000|2021-09-01 18:55:00|62775.6|62760.6|62777.4|62762.4|62783.6|62765.8|62773.7|62756.6|616
1630522800000|2021-09-01 19:00:00|62778.2|62763.2|62796.5|62776.5|62796.6|62778.3|62777.4|62762.4|524
1630523100000|2021-09-01 19:05:00|62796.2|62776.2|62805.1|62785.1|62805.1|62785.2|62790.2|62773|490
1630523400000|2021-09-01 19:10:00|62802.1|62787.1|62798.9|62778.9|62805.8|62789|62796.6|62777.6|503
1630523700000|2021-09-01 19:15:00|62798.8|62778.8|62792.5|62772.5|62799|62781.9|62788.9|62770.7|449
1630524000000|2021-09-01 19:20:00|62793|62773|62790.3|62770.3|62793|62775.6|62786.4|62768.6|345
1630524300000|2021-09-01 19:25:00|62790|62770|62798.5|62778.5|62800.9|62782.4|62790|62770|388
1630524600000|2021-09-01 19:30:00|62799.4|62779.4|62790.7|62770.7|62802|62783.3|62790.2|62770.2|412
1630524900000|2021-09-01 19:35:00|62790.6|62770.6|62786.6|62766.6|62791.7|62772.9|62785.3|62765.3|425
1630525200000|2021-09-01 19:40:00|62786.7|62766.7|62795.3|62775.3|62798.6|62778.6|62785.9|62765.9|436
1630525500000|2021-09-01 19:45:00|62795.7|62775.7|62808.8|62788.8|62808.8|62790.5|62793.4|62775.4|431
1630525800000|2021-09-01 19:50:00|62809.2|62789.2|62814.7|62794.7|62817.9|62798.2|62808.4|62788.4|473
1630526100000|2021-09-01 19:55:00|62814.8|62794.8|62823.2|62803.2|62824.3|62806|62811.8|62791.8|652
1630526400000|2021-09-01 20:00:00|62823.6|62803.6|62820.8|62800.8|62827.4|62807.4|62819.8|62799.8|561
1630526700000|2021-09-01 20:05:00|62820.9|62800.9|62820.6|62800.6|62825.1|62805.1|62819.9|62799.9|495
1630527000000|2021-09-01 20:10:00|62820.8|62800.8|62820.9|62800.9|62824.4|62804.4|62820.1|62800.1|303
1630527300000|2021-09-01 20:15:00|62820.8|62800.8|62816.5|62796.5|62820.8|62800.8|62816|62796|238
1630527600000|2021-09-01 20:20:00|62816.9|62796.9|62821.6|62801.6|62823.5|62803.5|62814.1|62794.1|239
1630527900000|2021-09-01 20:25:00|62821.5|62801.5|62818.3|62798.3|62822|62802|62815|62795|255
1630528200000|2021-09-01 20:30:00|62818.4|62798.4|62818.8|62798.8|62823.1|62803.1|62817.7|62797.7|276
1630528500000|2021-09-01 20:35:00|62818.9|62798.9|62824.4|62804.4|62825|62805|62818.9|62798.9|230
1630528800000|2021-09-01 20:40:00|62824.6|62804.6|62821.7|62801.7|62825.7|62805.7|62820.7|62800.7|258
1630529100000|2021-09-01 20:45:00|62821.5|62801.5|62823.4|62803.4|62823.5|62803.5|62817.7|62797.7|270
1630529400000|2021-09-01 20:50:00|62823.8|62803.8|62820.6|62800.6|62824.9|62804.9|62818.4|62798.4|289
1630529700000|2021-09-01 20:55:00|62820.9|62800.9|62821|62801|62821|62801|62812.4|62792.4|295
1630530000000|2021-09-01 21:00:00|62821.5|62801.5|62824.2|62786.4|62833.6|62801.5|62801.1|62777.3|56
1630530300000|2021-09-01 21:05:00|62823.2|62794.2|62825.5|62796.3|62834.2|62797.8|62820.4|62779.8|85
1630530600000|2021-09-01 21:10:00|62833.2|62788.6|62830.4|62787.8|62835.6|62796.3|62821.3|62777.7|100
1630530900000|2021-09-01 21:15:00|62822.7|62794.5|62823.3|62781|62834.4|62806|62821.2|62778.8|130
1630531200000|2021-09-01 21:20:00|62824.7|62788.9|62818.1|62798.1|62832.2|62799.4|62812.5|62779.8|97
1630531500000|2021-09-01 21:25:00|62818.4|62798.4|62828.2|62791.6|62837.5|62800.9|62818|62782.7|70
1630531800000|2021-09-01 21:30:00|62825.4|62789.1|62827.8|62790.4|62830.8|62802.8|62819.4|62787.2|234
1630532100000|2021-09-01 21:35:00|62821.1|62798.9|62825.3|62795.6|62835.5|62800.4|62819.9|62786.9|122
1630532400000|2021-09-01 21:40:00|62825.5|62796.2|62826.9|62787.9|62835.9|62800.7|62820.3|62782.5|153
1630532700000|2021-09-01 21:45:00|62823.3|62794.6|62818.4|62798.4|62831.7|62800.8|62812.7|62782.6|156
1630533000000|2021-09-01 21:50:00|62818.3|62798.3|62825.7|62792.6|62827|62801.4|62813.2|62781.8|202
1630533300000|2021-09-01 21:55:00|62825|62792.1|62821.2|62793.8|62828|62799.9|62815.9|62782.8|232
1630533600000|2021-09-01 22:00:00|62821.3|62794.7|62808.9|62788.9|62821.3|62794.9|62807|62783.9|308
1630533900000|2021-09-01 22:05:00|62808.4|62788.4|62808.6|62788.6|62812.2|62792.1|62807.6|62780.4|244
1630534200000|2021-09-01 22:10:00|62810.1|62790.1|62813.7|62793.7|62815.8|62795.8|62808.2|62788.2|161
1630534500000|2021-09-01 22:15:00|62813.3|62793.3|62812.3|62792.3|62815.4|62795.4|62810.4|62790.4|169
1630534800000|2021-09-01 22:20:00|62813.3|62793.3|62813|62793|62814.7|62794.7|62811.1|62791.1|167
1630535100000|2021-09-01 22:25:00|62813.8|62793.8|62810.9|62790.9|62814.3|62794.3|62810.5|62790.5|174
1630535400000|2021-09-01 22:30:00|62811.2|62791.2|62816.7|62796.7|62816.9|62796.9|62811.1|62791.1|185
1630535700000|2021-09-01 22:35:00|62816.8|62796.8|62814|62794|62816.9|62796.9|62812.1|62792.1|177
1630536000000|2021-09-01 22:40:00|62814.1|62794.1|62805.8|62785.8|62814.3|62794.3|62803.7|62783.7|325
1630536300000|2021-09-01 22:45:00|62805.5|62785.5|62813|62793|62814.3|62794.3|62805.5|62785.5|197
1630536600000|2021-09-01 22:50:00|62813.1|62793.1|62810.5|62790.5|62814.5|62794.5|62807.5|62787.5|161
1630536900000|2021-09-01 22:55:00|62810.2|62790.2|62811.2|62791.2|62812.1|62792.1|62807.7|62787.7|151
1630537200000|2021-09-01 23:00:00|62811.3|62791.3|62804.7|62784.7|62812.6|62792.6|62804.6|62784.6|212
1630537500000|2021-09-01 23:05:00|62805.7|62785.7|62804.9|62784.9|62808.4|62788.4|62803.1|62783.1|176
1630537800000|2021-09-01 23:10:00|62805.5|62785.5|62809.3|62789.3|62809.4|62789.4|62803.4|62783.4|179
1630538100000|2021-09-01 23:15:00|62809.5|62789.5|62808.4|62788.4|62810.4|62790.4|62807.2|62787.2|178
1630538400000|2021-09-01 23:20:00|62808.9|62788.9|62810.5|62790.5|62810.9|62790.9|62808.4|62788.4|145
1630538700000|2021-09-01 23:25:00|62810.3|62790.3|62807.5|62787.5|62810.9|62790.9|62806.8|62786.8|196
1630539000000|2021-09-01 23:30:00|62807.9|62787.9|62810|62790|62810.5|62790.5|62806.7|62786.7|148
1630539300000|2021-09-01 23:35:00|62809.7|62789.7|62810|62790|62810.4|62790.4|62809|62789|128
1630539600000|2021-09-01 23:40:00|62810.4|62790.4|62810.1|62790.1|62811.7|62791.7|62809.6|62789.6|143
1630539900000|2021-09-01 23:45:00|62810|62790|62810.3|62790.3|62810.6|62790.6|62809.3|62789.3|126
1630540200000|2021-09-01 23:50:00|62810.4|62790.4|62811.1|62791.1|62811.5|62791.5|62809.7|62789.7|158
1630540500000|2021-09-01 23:55:00|62811|62791|62809.8|62789.8|62813.4|62793.4|62809.8|62789.8|232
1630540800000|2021-09-02 00:00:00|62809.9|62789.9|62793.3|62773.3|62812.2|62792.2|62792.7|62772.7|478
1630541100000|2021-09-02 00:05:00|62793.5|62773.5|62791.1|62771.1|62796.3|62776.3|62788.2|62768.2|371
1630541400000|2021-09-02 00:10:00|62790.9|62770.9|62785.3|62765.3|62790.9|62770.9|62784.2|62764.2|380
1630541700000|2021-09-02 00:15:00|62784.9|62764.9|62788.5|62768.5|62791.4|62771.4|62782.4|62762.4|357
1630542000000|2021-09-02 00:20:00|62788.6|62768.6|62793.4|62778.4|62796.1|62778.4|62788.3|62768.3|316
1630542300000|2021-09-02 00:25:00|62796.5|62776.5|62807.5|62787.5|62814.7|62794.7|62795.3|62775.3|532
1630542600000|2021-09-02 00:30:00|62807|62787|62807.5|62787.5|62808|62788|62800.9|62780.9|423
1630542900000|2021-09-02 00:35:00|62807.6|62787.6|62806|62786|62810.5|62790.5|62801.8|62781.8|479
1630543200000|2021-09-02 00:40:00|62806.1|62786.1|62813.4|62793.4|62815.3|62795.3|62802.4|62782.4|415
1630543500000|2021-09-02 00:45:00|62813.5|62793.5|62810.9|62790.9|62816.3|62796.3|62804.7|62784.7|393
1630543800000|2021-09-02 00:50:00|62811|62791|62789.3|62769.3|62811.1|62791.1|62788.8|62768.8|556
1630544100000|2021-09-02 00:55:00|62788.5|62768.5|62789.4|62769.4|62797.6|62777.6|62783|62763|468
1630544400000|2021-09-02 01:00:00|62789.2|62769.2|62798.1|62778.1|62803.6|62783.6|62789.2|62769.2|428
1630544700000|2021-09-02 01:05:00|62798.2|62778.2|62792.7|62772.7|62804.9|62784.9|62792.4|62772.4|380
1630545000000|2021-09-02 01:10:00|62792.6|62772.6|62791.7|62771.7|62795.3|62775.3|62790.1|62770.1|350
1630545300000|2021-09-02 01:15:00|62791.6|62771.6|62790.6|62770.6|62793.7|62774.7|62788.9|62768.9|304
1630545600000|2021-09-02 01:20:00|62791|62771|62795.8|62775.8|62795.8|62775.8|62787.1|62767.1|332
1630545900000|2021-09-02 01:25:00|62795.3|62775.3|62795.7|62775.7|62796|62776|62787.5|62767.5|354
1630546200000|2021-09-02 01:30:00|62795.3|62775.3|62792|62772|62797.8|62777.8|62791.1|62771.1|388
1630546500000|2021-09-02 01:35:00|62792.2|62772.2|62810.7|62790.7|62812.7|62792.7|62790.6|62770.6|522
1630546800000|2021-09-02 01:40:00|62810.8|62790.8|62820.3|62800.3|62820.4|62800.4|62809.4|62789.4|440
1630547100000|2021-09-02 01:45:00|62820.2|62800.2|62818.4|62798.4|62827.3|62807.3|62815.1|62795.1|432
1630547400000|2021-09-02 01:50:00|62818.5|62798.5|62823.2|62803.2|62824|62804|62811.3|62792.1|355
1630547700000|2021-09-02 01:55:00|62823.1|62803.1|62819.4|62799.4|62824.1|62804.1|62817.9|62797.9|357
1630548000000|2021-09-02 02:00:00|62819.3|62799.3|62828.7|62808.7|62829.4|62809.4|62818.1|62798.1|358
1630548300000|2021-09-02 02:05:00|62829.2|62809.2|62824.8|62804.8|62831.3|62811.3|62821.2|62801.2|353
1630548600000|2021-09-02 02:10:00|62823.8|62803.8|62816.4|62796.4|62824.1|62804.1|62816.2|62796.2|382
1630548900000|2021-09-02 02:15:00|62816.3|62796.3|62817.1|62797.1|62817.7|62797.7|62813.3|62793.3|346
1630549200000|2021-09-02 02:20:00|62817|62797|62816.9|62796.9|62817.3|62797.3|62811|62791|371
1630549500000|2021-09-02 02:25:00|62817|62797|62819.3|62799.3|62820.1|62800.1|62815.4|62795.4|237
1630549800000|2021-09-02 02:30:00|62819.1|62799.1|62814.9|62794.9|62820.5|62800.5|62812.5|62793.7|351
1630550100000|2021-09-02 02:35:00|62815.1|62795.1|62819.2|62799.2|62820|62800|62813.9|62793.9|279
1630550400000|2021-09-02 02:40:00|62819.7|62799.7|62814.2|62794.2|62819.9|62799.9|62812.6|62792.6|348
1630550700000|2021-09-02 02:45:00|62814.3|62794.3|62811.7|62791.7|62817.2|62797.2|62809.4|62789.4|316
1630551000000|2021-09-02 02:50:00|62811.8|62791.8|62817.6|62797.6|62817.6|62797.6|62811.5|62791.5|299
1630551300000|2021-09-02 02:55:00|62817.2|62797.2|62819.1|62799.1|62823.4|62803.4|62815.8|62795.8|388
1630551600000|2021-09-02 03:00:00|62818.9|62798.9|62821.8|62801.8|62824.5|62804.5|62816.9|62796.9|286
1630551900000|2021-09-02 03:05:00|62822.1|62802.1|62815.5|62795.5|62822.1|62802.1|62814.2|62794.2|318
1630552200000|2021-09-02 03:10:00|62815.6|62795.6|62817.8|62797.8|62819|62799|62815.5|62795.5|278
1630552500000|2021-09-02 03:15:00|62817.9|62797.9|62822.3|62802.3|62824.1|62804.1|62817.3|62797.3|347
1630552800000|2021-09-02 03:20:00|62821.4|62801.4|62821.9|62801.9|62823|62803|62816.7|62797.8|434
1630553100000|2021-09-02 03:25:00|62821.8|62801.8|62819.7|62799.7|62823.5|62805.8|62819.5|62799.5|315
1630553400000|2021-09-02 03:30:00|62819.8|62799.8|62820|62800|62820.7|62800.7|62816.3|62796.3|277
1630553700000|2021-09-02 03:35:00|62820.7|62800.7|62819.6|62799.6|62823.9|62803.9|62816.6|62796.6|343
1630554000000|2021-09-02 03:40:00|62819.7|62799.7|62819.8|62799.8|62827.6|62807.6|62817.8|62797.8|402
1630554300000|2021-09-02 03:45:00|62820|62800|62828.7|62808.7|62829.5|62809.5|62817.5|62797.5|432
1630554600000|2021-09-02 03:50:00|62828.8|62808.8|62826|62806|62832.2|62812.2|62824.9|62804.9|377
1630554900000|2021-09-02 03:55:00|62825.9|62805.9|62825.9|62805.9|62827.7|62807.7|62822.8|62802.8|327
1630555200000|2021-09-02 04:00:00|62825.6|62805.6|62825|62805|62828.1|62808.1|62824.9|62804.9|347
1630555500000|2021-09-02 04:05:00|62825.2|62805.2|62822.8|62802.8|62828.5|62808.5|62822.3|62802.3|333
1630555800000|2021-09-02 04:10:00|62823|62803|62828.2|62808.2|62828.4|62808.4|62822.1|62802.1|235
1630556100000|2021-09-02 04:15:00|62828.1|62808.1|62827.9|62807.9|62829.1|62809.1|62826|62806|237
1630556400000|2021-09-02 04:20:00|62828.2|62808.2|62828.7|62808.7|62828.7|62808.7|62824.9|62804.9|194
1630556700000|2021-09-02 04:25:00|62828.4|62808.4|62830.5|62810.5|62831.8|62811.8|62827.6|62807.6|236
1630557000000|2021-09-02 04:30:00|62830.4|62810.4|62831.2|62811.2|62831.3|62813.7|62828.7|62809.6|232
1630557300000|2021-09-02 04:35:00|62831|62811|62831.3|62811.3|62834|62814|62830.2|62810.2|239
1630557600000|2021-09-02 04:40:00|62831.2|62811.2|62835.3|62815.3|62836.6|62816.6|62830.6|62810.6|330
1630557900000|2021-09-02 04:45:00|62835.7|62815.7|62835.9|62815.9|62836.7|62816.7|62833|62813|310
1630558200000|2021-09-02 04:50:00|62835.8|62815.8|62835.7|62815.7|62841.1|62821.1|62835|62815|286
1630558500000|2021-09-02 04:55:00|62836|62816|62841.9|62821.9|62842.2|62822.2|62835.2|62815.2|421
1630558800000|2021-09-02 05:00:00|62841.8|62821.8|62839.2|62819.2|62843.3|62823.3|62838.3|62818.3|354
1630559100000|2021-09-02 05:05:00|62839.1|62819.1|62827.9|62807.9|62839.1|62819.1|62824.6|62806.2|333
1630559400000|2021-09-02 05:10:00|62827.8|62807.8|62828|62808|62830.6|62811.4|62825.2|62805.2|296
1630559700000|2021-09-02 05:15:00|62827.9|62807.9|62829.8|62809.8|62830.7|62810.7|62826.5|62806.5|240
1630560000000|2021-09-02 05:20:00|62829.9|62809.9|62819.5|62799.5|62830.7|62810.7|62818|62798|330
1630560300000|2021-09-02 05:25:00|62819.1|62799.1|62825.5|62805.5|62828.4|62808.4|62819|62799|323
1630560600000|2021-09-02 05:30:00|62825.4|62805.4|62819.7|62799.7|62828|62808|62819.5|62799.5|333
1630560900000|2021-09-02 05:35:00|62820|62800|62816.3|62796.3|62822.3|62803|62816|62796|363
1630561200000|2021-09-02 05:40:00|62816.2|62796.2|62813.3|62793.3|62821.4|62801.4|62811.7|62791.7|402
1630561500000|2021-09-02 05:45:00|62813.2|62793.2|62802.8|62782.8|62817.2|62797.2|62802.3|62782.3|370
1630561800000|2021-09-02 05:50:00|62803|62783|62802.9|62782.9|62805.9|62785.9|62798.6|62778.6|476
1630562100000|2021-09-02 05:55:00|62802.2|62782.2|62795.5|62775.5|62803.6|62783.6|62792|62772|583
1630562400000|2021-09-02 06:00:00|62795.3|62775.3|62779.1|62759.1|62802.8|62782.8|62778.7|62758.7|684
1630562700000|2021-09-02 06:05:00|62779.2|62759.2|62787.5|62767.5|62796.9|62776.9|62778.6|62758.6|591
1630563000000|2021-09-02 06:10:00|62787.6|62767.6|62799|62779|62801.1|62781.1|62782.1|62762.6|514
1630563300000|2021-09-02 06:15:00|62799.1|62779.1|62798.3|62778.3|62806.6|62786.6|62797.3|62778|504
1630563600000|2021-09-02 06:20:00|62798.4|62778.4|62811.6|62791.6|62811.7|62791.7|62795.6|62775.6|475
1630563900000|2021-09-02 06:25:00|62810.7|62790.7|62803.8|62788.8|62810.7|62791.3|62797.4|62780.1|496
1630564200000|2021-09-02 06:30:00|62804.6|62789.6|62806.8|62791.8|62811.9|62796.9|62801.7|62786.2|595
1630564500000|2021-09-02 06:35:00|62806.7|62791.7|62807.2|62792.2|62809.5|62794.2|62794.1|62779.1|539
1630564800000|2021-09-02 06:40:00|62807.5|62792.5|62799.4|62784.4|62807.7|62792.7|62789.2|62771.6|608
1630565100000|2021-09-02 06:45:00|62799.5|62784.5|62794|62779|62800.9|62785.8|62785.9|62768.7|575
1630565400000|2021-09-02 06:50:00|62794.1|62779.1|62790.5|62775.5|62801.6|62784.9|62789.8|62774.3|471
1630565700000|2021-09-02 06:55:00|62790.4|62775.4|62784.7|62764.7|62790.8|62775.8|62779.3|62762.1|680
1630566000000|2021-09-02 07:00:00|62785.6|62765.6|62784.5|62769.5|62794.1|62778.2|62779.5|62764.5|746
1630566300000|2021-09-02 07:05:00|62784.6|62769.6|62796.8|62781.8|62803|62786.3|62784.6|62769.3|647
1630566600000|2021-09-02 07:10:00|62796.9|62781.9|62793.2|62778.2|62812.9|62797.3|62792.4|62777.4|652
1630566900000|2021-09-02 07:15:00|62793|62778|62799.3|62784.3|62807.2|62791.7|62792.6|62777.6|579
1630567200000|2021-09-02 07:20:00|62798.9|62783.9|62788.3|62768.3|62801.4|62786.4|62784.4|62768.3|608
1630567500000|2021-09-02 07:25:00|62789.4|62769.4|62781|62766|62789.4|62773.6|62778.7|62763.6|674
1630567800000|2021-09-02 07:30:00|62782.1|62767.1|62757.1|62742.1|62783.8|62768.8|62750.6|62735.6|751
1630568100000|2021-09-02 07:35:00|62757|62742|62760.9|62745.9|62765|62750|62750.7|62735.7|739
1630568400000|2021-09-02 07:40:00|62760.8|62745.8|62767.8|62752.8|62768|62753|62755|62737|727
1630568700000|2021-09-02 07:45:00|62767.7|62752.7|62779.3|62764.3|62779.7|62764.7|62762.6|62747.6|642
1630569000000|2021-09-02 07:50:00|62779.5|62764.5|62775.5|62760.5|62787.8|62772.8|62772.4|62757.4|698
1630569300000|2021-09-02 07:55:00|62776.4|62761.4|62772.3|62757.3|62781.8|62766.8|62769.9|62754.9|680
1630569600000|2021-09-02 08:00:00|62772.1|62757.1|62779.6|62764.6|62782.3|62767.3|62769.9|62753.6|715
1630569900000|2021-09-02 08:05:00|62779.8|62764.8|62790.7|62775.7|62794.7|62779.7|62779.8|62764.8|741
1630570200000|2021-09-02 08:10:00|62790.8|62775.8|62780.5|62765.5|62794.2|62779.2|62779.2|62764.2|741
1630570500000|2021-09-02 08:15:00|62781.5|62766.5|62783.6|62768.6|62785.7|62770.7|62771.9|62756.9|704
1630570800000|2021-09-02 08:20:00|62783.7|62768.7|62766|62751|62784.7|62769.7|62758.8|62743.8|723
1630571100000|2021-09-02 08:25:00|62765.6|62750.6|62774.7|62759.7|62778.1|62760.4|62760.4|62745.4|620
1630571400000|2021-09-02 08:30:00|62774.4|62759.4|62789.1|62774.1|62789.1|62774.1|62772.5|62755.9|728
1630571700000|2021-09-02 08:35:00|62788.7|62773.7|62780.4|62765.4|62788.8|62773.8|62772.1|62757.1|618
1630572000000|2021-09-02 08:40:00|62780.6|62765.6|62770|62755|62788.5|62772.5|62767.1|62752.1|639
1630572300000|2021-09-02 08:45:00|62769.9|62754.9|62770.7|62755.7|62774.3|62759.3|62759.1|62744.1|647
1630572600000|2021-09-02 08:50:00|62771|62756|62771.4|62756.4|62778.8|62763.8|62769.9|62754.9|550
1630572900000|2021-09-02 08:55:00|62771.5|62756.5|62782.4|62767.4|62783.6|62767.9|62769|62752.3|675
1630573200000|2021-09-02 09:00:00|62782.1|62767.1|62781.8|62766.8|62787|62772|62777.8|62762.8|666
1630573500000|2021-09-02 09:05:00|62782|62767|62777.5|62762.5|62785.8|62770.8|62773.6|62758.6|589
1630573800000|2021-09-02 09:10:00|62777.4|62762.4|62784.2|62769.2|62791.8|62776.8|62776.7|62761.7|565
1630574100000|2021-09-02 09:15:00|62784.3|62769.3|62782.9|62767.9|62796.1|62781.1|62782|62767|647
1630574400000|2021-09-02 09:20:00|62783.2|62768.2|62781.4|62766.4|62784.5|62768.7|62773.7|62756.6|610
1630574700000|2021-09-02 09:25:00|62783.8|62763.8|62774.2|62759.2|62783.8|62767.6|62770.8|62755.8|521
1630575000000|2021-09-02 09:30:00|62774.3|62759.3|62762.3|62747.3|62784.8|62769.8|62761.9|62746.9|628
1630575300000|2021-09-02 09:35:00|62762.2|62747.2|62758.9|62743.9|62765.3|62750.3|62757.7|62742.7|601
1630575600000|2021-09-02 09:40:00|62758.5|62743.5|62749.4|62734.4|62770.5|62755.5|62749.3|62734.3|605
1630575900000|2021-09-02 09:45:00|62749.3|62734.3|62750|62735|62755.4|62740.4|62741.3|62724.9|739
1630576200000|2021-09-02 09:50:00|62749.9|62734.9|62756.2|62741.2|62756.7|62741.7|62742.7|62727.7|563
1630576500000|2021-09-02 09:55:00|62756.1|62741.1|62748.8|62733.8|62763.5|62748.5|62744.6|62729.6|709
1630576800000|2021-09-02 10:00:00|62748.9|62733.9|62753.7|62733.7|62756.6|62739.8|62747.6|62730.9|677
1630577100000|2021-09-02 10:05:00|62753.8|62733.8|62745.1|62730.1|62754.1|62736.6|62740.8|62724.9|593
1630577400000|2021-09-02 10:10:00|62743.4|62728.4|62738.7|62723.7|62746|62728.4|62734.8|62717.3|677
1630577700000|2021-09-02 10:15:00|62738.9|62723.9|62742.9|62727.9|62745|62730|62732.3|62717.3|646
1630578000000|2021-09-02 10:20:00|62743.3|62728.3|62752.1|62737.1|62756.3|62741.3|62736.7|62721.7|630
1630578300000|2021-09-02 10:25:00|62751.7|62736.7|62743.3|62728.3|62751.9|62736.9|62736.4|62721.4|601
1630578600000|2021-09-02 10:30:00|62743.2|62728.2|62741.5|62726.5|62743.2|62728.2|62732|62714.7|513
1630578900000|2021-09-02 10:35:00|62741.7|62726.7|62747.2|62732.2|62747.8|62732.8|62733.7|62718.7|482
1630579200000|2021-09-02 10:40:00|62747.4|62732.4|62747.3|62732.3|62747.8|62732.8|62738.5|62723.5|494
1630579500000|2021-09-02 10:45:00|62747.4|62732.4|62758.4|62743.4|62764|62749|62746.1|62731.1|555
1630579800000|2021-09-02 10:50:00|62758.3|62743.3|62739.2|62724.2|62760.3|62745.3|62739|62724|471
1630580100000|2021-09-02 10:55:00|62739.6|62724.6|62732.4|62717.4|62739.6|62724.6|62726.7|62710.1|576
1630580400000|2021-09-02 11:00:00|62732.6|62717.6|62758|62738|62758.6|62740.5|62732|62716.9|658
1630580700000|2021-09-02 11:05:00|62756.7|62736.7|62741.5|62721.5|62756.7|62738.9|62738.6|62720.7|653
1630581000000|2021-09-02 11:10:00|62741.8|62721.8|62762.9|62747.9|62764.2|62749.2|62737.2|62718.5|628
1630581300000|2021-09-02 11:15:00|62762.6|62747.6|62770.6|62755.6|62771.6|62756.6|62758|62741.1|571
1630581600000|2021-09-02 11:20:00|62770.7|62755.7|62761.3|62746.3|62770.9|62755.9|62757.8|62740|478
1630581900000|2021-09-02 11:25:00|62761.4|62746.4|62761.9|62746.9|62776.7|62761.7|62761|62746|559
1630582200000|2021-09-02 11:30:00|62762|62747|62758.7|62738.7|62766.9|62750.2|62756.7|62738.4|553
1630582500000|2021-09-02 11:35:00|62758.8|62738.8|62746.5|62731.5|62758.9|62740.8|62742.3|62727.3|562
1630582800000|2021-09-02 11:40:00|62746.7|62731.7|62755.5|62740.5|62755.7|62740.7|62744.9|62727.7|525
1630583100000|2021-09-02 11:45:00|62756.4|62741.4|62752.5|62737.5|62771.5|62756.5|62749.1|62734.1|710
1630583400000|2021-09-02 11:50:00|62752.4|62737.4|62748|62733|62756.7|62741.7|62739.2|62724.2|641
1630583700000|2021-09-02 11:55:00|62747.9|62732.9|62773.9|62758.9|62774.7|62759.7|62747.6|62732.6|686
1630584000000|2021-09-02 12:00:00|62772.7|62757.7|62760.9|62745.9|62775.9|62760.9|62758.1|62741.2|778
1630584300000|2021-09-02 12:05:00|62760.8|62745.8|62767.3|62752.3|62773|62756|62760.8|62744.1|532
1630584600000|2021-09-02 12:10:00|62767.5|62752.5|62777.8|62762.8|62779|62764|62766.2|62748.5|653
1630584900000|2021-09-02 12:15:00|62777.7|62762.7|62777.3|62762.3|62779|62764|62773.4|62758.4|630
1630585200000|2021-09-02 12:20:00|62777.7|62762.7|62798.6|62783.6|62798.9|62783.9|62772.8|62757.8|755
1630585500000|2021-09-02 12:25:00|62798.3|62783.3|62790|62770|62800.3|62785.3|62789.3|62769.8|693
1630585800000|2021-09-02 12:30:00|62790.1|62770.1|62782.3|62767.3|62796.6|62779|62772.7|62757.7|847
1630586100000|2021-09-02 12:35:00|62782.1|62767.1|62793|62778|62798.5|62780.9|62779.5|62764.5|772
1630586400000|2021-09-02 12:40:00|62793.2|62778.2|62808.7|62793.7|62834.2|62816.2|62793.2|62778.2|934
1630586700000|2021-09-02 12:45:00|62808.8|62793.8|62807.5|62792.5|62812|62797|62795.9|62780.9|896
1630587000000|2021-09-02 12:50:00|62810.5|62790.5|62792.3|62777.3|62810.5|62792|62782.4|62767.4|854
1630587300000|2021-09-02 12:55:00|62792.2|62777.2|62772.3|62757.3|62796.8|62779.7|62766.6|62751.6|884
1630587600000|2021-09-02 13:00:00|62772.7|62757.7|62764.9|62749.9|62777.5|62762.5|62761.8|62746.8|843
1630587900000|2021-09-02 13:05:00|62764.5|62749.5|62760|62745|62768.6|62752.6|62753.7|62738.7|830
1630588200000|2021-09-02 13:10:00|62760.1|62745.1|62757|62742|62764.4|62749.4|62753.6|62737.3|842
1630588500000|2021-09-02 13:15:00|62757.1|62742.1|62754.5|62739.5|62762.8|62747.8|62750.8|62735.8|739
1630588800000|2021-09-02 13:20:00|62753.3|62738.3|62743.7|62728.7|62760.9|62745.9|62735.6|62720.6|817
1630589100000|2021-09-02 13:25:00|62743.2|62728.2|62743.9|62728.9|62749.9|62734.9|62740.1|62723.6|800
1630589400000|2021-09-02 13:30:00|62744.2|62729.2|62740.5|62725.5|62749.8|62734.8|62735.9|62720.9|931
1630589700000|2021-09-02 13:35:00|62740.2|62725.2|62743|62728|62749.6|62732.2|62735.2|62715.3|893
1630590000000|2021-09-02 13:40:00|62743.6|62728.6|62717.4|62702.4|62744.5|62729.5|62716.4|62700.5|884
1630590300000|2021-09-02 13:45:00|62717.5|62702.5|62699.7|62684.7|62717.9|62702.9|62693.4|62673.9|944
1630590600000|2021-09-02 13:50:00|62699.4|62684.4|62701.7|62686.7|62717|62702|62698.8|62683.8|907
1630590900000|2021-09-02 13:55:00|62701.8|62686.8|62713.6|62693.6|62719.4|62701.8|62698.1|62683.1|846
1630591200000|2021-09-02 14:00:00|62712.9|62692.9|62747.4|62732.4|62757.2|62742.2|62712.9|62692.9|946
1630591500000|2021-09-02 14:05:00|62746.8|62731.8|62751.2|62731.2|62752.3|62735.2|62737.3|62720|893
1630591800000|2021-09-02 14:10:00|62749.3|62734.3|62740.8|62720.8|62751.9|62734.3|62735.7|62715.7|872
1630592100000|2021-09-02 14:15:00|62739.4|62719.4|62757.2|62737.2|62757.8|62739.8|62734.3|62718.6|852
1630592400000|2021-09-02 14:20:00|62757.4|62737.4|62737.6|62722.6|62758.1|62742|62735|62720|811
1630592700000|2021-09-02 14:25:00|62737.8|62722.8|62729.4|62714.4|62739.3|62724.3|62722.7|62707.7|800
1630593000000|2021-09-02 14:30:00|62729.7|62714.7|62717.6|62702.6|62734.4|62717.1|62714.4|62696.7|825
1630593300000|2021-09-02 14:35:00|62716.8|62701.8|62686.1|62671.1|62720.3|62702.8|62673.8|62655.8|902
1630593600000|2021-09-02 14:40:00|62686.3|62671.3|62676.8|62661.8|62689.8|62672.4|62673.4|62658.4|885
1630593900000|2021-09-02 14:45:00|62676.9|62661.9|62690|62675|62692.4|62675.5|62673.1|62655.2|822
1630594200000|2021-09-02 14:50:00|62689.9|62674.9|62679.1|62659.1|62697.5|62679.2|62673|62655.8|904
1630594500000|2021-09-02 14:55:00|62677.8|62657.8|62661.4|62646.4|62680.1|62661.7|62656.9|62640.4|996
1630594800000|2021-09-02 15:00:00|62662.3|62647.3|62668|62653|62676.6|62659.7|62657.2|62642.2|900
1630595100000|2021-09-02 15:05:00|62667.6|62652.6|62668.4|62653.4|62678.1|62663.1|62663|62648|698
1630595400000|2021-09-02 15:10:00|62667.6|62652.6|62665.5|62645.5|62668.2|62653.2|62646.5|62631.5|741
1630595700000|2021-09-02 15:15:00|62662.6|62647.6|62685.7|62665.7|62686.1|62668.8|62659.7|62642.9|694
1630596000000|2021-09-02 15:20:00|62686.4|62666.4|62696|62681|62698.9|62681.6|62680|62663.4|705
1630596300000|2021-09-02 15:25:00|62696.1|62681.1|62696.2|62681.2|62701.9|62684.4|62689.9|62672.9|605
1630596600000|2021-09-02 15:30:00|62696.1|62681.1|62704.2|62684.2|62704.3|62686.7|62689.4|62671.5|637
1630596900000|2021-09-02 15:35:00|62704.3|62684.3|62698.3|62683.3|62708.5|62691.4|62694.1|62677.6|670
1630597200000|2021-09-02 15:40:00|62698.1|62683.1|62696.1|62681.1|62701.7|62686.7|62688.2|62673.2|641
1630597500000|2021-09-02 15:45:00|62695.4|62680.4|62695.4|62680.4|62701.2|62686.2|62690|62675|626
1630597800000|2021-09-02 15:50:00|62695.5|62680.5|62709.3|62694.3|62721.6|62704.3|62693.6|62678.6|687
1630598100000|2021-09-02 15:55:00|62709.4|62694.4|62719.5|62704.5|62720.2|62705.2|62705.2|62689.8|620
1630598400000|2021-09-02 16:00:00|62719.9|62704.9|62701.7|62681.7|62721.5|62706.4|62698|62679.6|641
1630598700000|2021-09-02 16:05:00|62700.7|62680.7|62706.4|62686.4|62715.2|62695.2|62698.2|62678.2|654
1630599000000|2021-09-02 16:10:00|62706.6|62686.6|62703.2|62683.2|62709.6|62689.6|62699.6|62682.5|572
1630599300000|2021-09-02 16:15:00|62702.4|62682.4|62707.4|62687.4|62709.1|62690.1|62696.6|62678.9|611
1630599600000|2021-09-02 16:20:00|62707.5|62687.5|62699.6|62684.6|62709.4|62689.4|62698.8|62678.8|515
1630599900000|2021-09-02 16:25:00|62699.4|62684.4|62691.9|62676.9|62703.8|62684.5|62691.5|62671.9|544
1630600200000|2021-09-02 16:30:00|62692|62677|62692.6|62672.6|62695.6|62677.3|62686.8|62666.8|490
1630600500000|2021-09-02 16:35:00|62692.7|62672.7|62699.3|62679.3|62699.7|62679.7|62690.1|62670.9|439
1630600800000|2021-09-02 16:40:00|62696.3|62676.3|62690.8|62670.8|62696.8|62679.2|62690.2|62670.7|499
1630601100000|2021-09-02 16:45:00|62690.5|62670.5|62699.1|62679.1|62699.8|62681.6|62688|62669|493
1630601400000|2021-09-02 16:50:00|62699.5|62679.5|62683.9|62663.9|62702.9|62683.6|62680.9|62662.7|548
1630601700000|2021-09-02 16:55:00|62684|62664|62681.9|62661.9|62684.1|62665.5|62670.6|62653.3|569
1630602000000|2021-09-02 17:00:00|62681.2|62661.2|62677.4|62657.4|62684.9|62664.9|62674.4|62656|387
1630602300000|2021-09-02 17:05:00|62677.3|62657.3|62671.4|62651.4|62677.3|62659.6|62668.7|62650.6|414
1630602600000|2021-09-02 17:10:00|62671.5|62651.5|62676.6|62656.6|62677.4|62659.4|62665.5|62646.7|463
1630602900000|2021-09-02 17:15:00|62676.7|62656.7|62674.8|62659.8|62680|62661.5|62674.2|62656|414
1630603200000|2021-09-02 17:20:00|62677.5|62657.5|62674.7|62654.7|62678.8|62661.1|62668.5|62651.6|436
1630603500000|2021-09-02 17:25:00|62674.8|62654.8|62666.2|62646.2|62675.3|62656.9|62662.7|62645.8|388
1630603800000|2021-09-02 17:30:00|62665.9|62645.9|62665.5|62645.5|62669|62651.5|62663|62643.7|474
1630604100000|2021-09-02 17:35:00|62665.6|62645.6|62658|62638|62670.7|62651.2|62656.7|62636.7|630
1630604400000|2021-09-02 17:40:00|62657.8|62637.8|62656.8|62636.8|62658.4|62638.4|62652.7|62633.2|596
1630604700000|2021-09-02 17:45:00|62657|62637|62660.3|62640.3|62661.5|62641.5|62651.7|62631.7|526
1630605000000|2021-09-02 17:50:00|62660.1|62640.1|62654.9|62634.9|62661.3|62642.7|62646.8|62629.2|551
1630605300000|2021-09-02 17:55:00|62655|62635|62650.7|62630.7|62661.1|62644.1|62647.6|62629.8|554
1630605600000|2021-09-02 18:00:00|62650.6|62630.6|62649.8|62634.8|62657.2|62638.3|62643.7|62626|673
1630605900000|2021-09-02 18:05:00|62650|62635|62643.4|62623.4|62655.1|62635.1|62638.2|62618.2|616
1630606200000|2021-09-02 18:10:00|62643.3|62623.3|62636|62616|62643.7|62625.3|62633.2|62613.2|582
1630606500000|2021-09-02 18:15:00|62635.8|62615.8|62647.4|62627.4|62647.5|62629.5|62635.3|62615.5|531
1630606800000|2021-09-02 18:20:00|62648|62628|62645.1|62625.1|62650|62631.1|62644.1|62624.6|396
1630607100000|2021-09-02 18:25:00|62645|62625|62649.3|62629.3|62650.2|62630.2|62638.4|62620.7|489
1630607400000|2021-09-02 18:30:00|62649.2|62629.2|62649.6|62629.6|62650.5|62630.5|62644.1|62625.3|493
1630607700000|2021-09-02 18:35:00|62650.5|62630.5|62655|62635|62656|62637.8|62649.8|62630.1|456
1630608000000|2021-09-02 18:40:00|62655.1|62635.1|62655.6|62635.6|62656.1|62638.6|62649.9|62632.3|417
1630608300000|2021-09-02 18:45:00|62655.7|62635.7|62655.3|62635.3|62659.1|62641|62651.8|62633|422
1630608600000|2021-09-02 18:50:00|62655.4|62635.4|62644.8|62624.8|62655.7|62635.7|62642|62624.1|414
1630608900000|2021-09-02 18:55:00|62645.2|62625.2|62630|62610|62645.6|62627|62629.7|62609.7|540
1630609200000|2021-09-02 19:00:00|62629.8|62609.8|62635.1|62615.1|62639.8|62619.8|62629.8|62609.8|479
1630609500000|2021-09-02 19:05:00|62635.2|62615.2|62631.7|62616.7|62635.5|62618|62629.6|62611.5|448
1630609800000|2021-09-02 19:10:00|62631.8|62616.8|62631.6|62611.6|62639.8|62620.6|62631|62611|432
1630610100000|2021-09-02 19:15:00|62631.7|62611.7|62630.7|62610.7|62632|62614.5|62626.1|62608.6|281
1630610400000|2021-09-02 19:20:00|62630.9|62610.9|62630|62610|62632.1|62612.1|62624.5|62604.5|358
1630610700000|2021-09-02 19:25:00|62629.5|62609.5|62624.1|62604.1|62631.1|62612.4|62623.1|62603.1|455
1630611000000|2021-09-02 19:30:00|62623.7|62603.7|62626.1|62606.1|62628.1|62608.8|62622.8|62603.5|451
1630611300000|2021-09-02 19:35:00|62626.3|62606.3|62632.2|62612.2|62632.8|62615.5|62624.6|62605.9|423
1630611600000|2021-09-02 19:40:00|62632|62612|62629.2|62609.2|62635.6|62617.3|62625.4|62608.1|457
1630611900000|2021-09-02 19:45:00|62629.1|62609.1|62631.1|62616.1|62635.4|62616.5|62625.5|62608.2|410
1630612200000|2021-09-02 19:50:00|62631.5|62616.5|62635|62615|62638.3|62619.3|62625.9|62608.3|516
1630612500000|2021-09-02 19:55:00|62634.5|62614.5|62633.1|62613.1|62638.2|62618.2|62629.2|62609.2|621
1630612800000|2021-09-02 20:00:00|62633.3|62613.3|62642|62622|62643.4|62623.4|62632.4|62612.4|462
1630613100000|2021-09-02 20:05:00|62641.9|62621.9|62638.6|62618.6|62642.4|62622.4|62636.9|62616.9|302
1630613400000|2021-09-02 20:10:00|62638.4|62618.4|62635.3|62615.3|62640.8|62620.8|62633.1|62613.1|255
1630613700000|2021-09-02 20:15:00|62635.4|62615.4|62632.3|62612.3|62635.9|62615.9|62631.6|62611.6|181
1630614000000|2021-09-02 20:20:00|62632|62612|62633.1|62613.1|62634.1|62614.1|62630.5|62610.5|183
1630614300000|2021-09-02 20:25:00|62632.9|62612.9|62631.8|62611.8|62633.4|62614|62628.6|62608.6|259
1630614600000|2021-09-02 20:30:00|62631|62611|62628.7|62608.7|62632.1|62612.1|62626|62607|242
1630614900000|2021-09-02 20:35:00|62628.8|62608.8|62628|62608|62631.6|62611.6|62628|62608|170
1630615200000|2021-09-02 20:40:00|62628.6|62608.6|62628.7|62608.7|62630.3|62610.3|62624.4|62606.6|218
1630615500000|2021-09-02 20:45:00|62627.3|62607.3|62626.5|62606.5|62630.8|62610.8|62625|62605|290
1630615800000|2021-09-02 20:50:00|62626.1|62606.1|62623.7|62603.7|62626.2|62607.9|62622.9|62603|247
1630616100000|2021-09-02 20:55:00|62623.2|62603.2|62627.3|62607.3|62628.6|62608.6|62622.7|62602.7|268
1630616400000|2021-09-02 21:00:00|62627.7|62607.7|62626.6|62605.5|62630.5|62610.5|62625.3|62604.2|62
1630616700000|2021-09-02 21:05:00|62627.2|62604.5|62630.8|62610.8|62635.7|62612.6|62626|62602.6|146
1630617000000|2021-09-02 21:10:00|62630.1|62610|62650.2|62617.9|62655.9|62623.3|62628.7|62602.4|214
1630617300000|2021-09-02 21:15:00|62648|62616.7|62643.6|62616.1|62653.3|62622|62638.2|62600.7|148
1630617600000|2021-09-02 21:20:00|62643.5|62615.5|62635.3|62601.7|62645.3|62618.2|62631.4|62593.9|102
1630617900000|2021-09-02 21:25:00|62635.7|62603.3|62627.8|62607.8|62636.9|62609.8|62626.7|62590.4|97
1630618200000|2021-09-02 21:30:00|62627.3|62607.3|62627.9|62605.3|62631.6|62608.6|62625|62603|148
1630618500000|2021-09-02 21:35:00|62628.3|62604.8|62628.6|62606.2|62634.5|62607.8|62626.1|62595|82
1630618800000|2021-09-02 21:40:00|62628.7|62607.1|62627.1|62607.1|62634.3|62608|62626.5|62596.1|123
1630619100000|2021-09-02 21:45:00|62628.6|62606|62628|62608|62632.1|62608|62626.9|62600.9|142
1630619400000|2021-09-02 21:50:00|62628.1|62608.1|62628|62605.7|62632.4|62612.4|62626.6|62602.4|108
1630619700000|2021-09-02 21:55:00|62627.1|62607.1|62637.8|62616.2|62646.6|62620.4|62627.1|62598.3|122
1630620000000|2021-09-02 22:00:00|62636.5|62616.5|62629.1|62609.1|62636.5|62616.5|62627.8|62607.8|293
1630620300000|2021-09-02 22:05:00|62629.4|62609.4|62631.9|62616.9|62636.7|62616.9|62629.4|62607.9|160
1630620600000|2021-09-02 22:10:00|62634.7|62614.7|62632.5|62612.5|62634.7|62615.5|62629|62609.7|114
1630620900000|2021-09-02 22:15:00|62633.7|62613.7|62631.8|62611.8|62633.9|62614.8|62629.6|62609.6|124
1630621200000|2021-09-02 22:20:00|62631.6|62611.6|62629.7|62614.7|62633.1|62614.8|62629.4|62609.4|104
1630621500000|2021-09-02 22:25:00|62632.2|62612.2|62632.3|62612.3|62633.5|62614.6|62628|62608|107
1630621800000|2021-09-02 22:30:00|62632.5|62612.5|62632.2|62612.2|62633.6|62614.9|62628.2|62608.2|132
1630622100000|2021-09-02 22:35:00|62632.6|62612.6|62634.3|62614.3|62634.3|62615|62629.7|62609.7|118
1630622400000|2021-09-02 22:40:00|62631.9|62611.9|62631.8|62611.8|62634.3|62615.1|62629.7|62609.7|103
1630622700000|2021-09-02 22:45:00|62632|62612|62631.4|62611.4|62634.3|62614.3|62626.7|62606.8|208
1630623000000|2021-09-02 22:50:00|62629.8|62609.8|62633.2|62613.2|62634.1|62614.9|62629.8|62609.8|149
1630623300000|2021-09-02 22:55:00|62633.3|62613.3|62632.7|62612.7|62634.3|62615.1|62629|62609|149
1630623600000|2021-09-02 23:00:00|62632.8|62612.8|62633.7|62613.7|62634.3|62614.3|62632.2|62612.2|159
1630623900000|2021-09-02 23:05:00|62633.5|62613.5|62632.7|62612.7|62634.1|62614.1|62632.4|62612.4|97
1630624200000|2021-09-02 23:10:00|62633|62613|62633.7|62613.7|62636.2|62616.2|62632.4|62612.4|196
1630624500000|2021-09-02 23:15:00|62633.6|62613.6|62633.6|62613.6|62633.9|62613.9|62632.9|62612.9|100
1630624800000|2021-09-02 23:20:00|62633.3|62613.3|62632.6|62612.6|62633.8|62613.8|62632.5|62612.5|82
1630625100000|2021-09-02 23:25:00|62632.7|62612.7|62633.1|62613.1|62633.6|62613.6|62632.4|62612.4|140
1630625400000|2021-09-02 23:30:00|62633.2|62613.2|62638.5|62618.5|62639.4|62619.4|62632.7|62612.7|210
1630625700000|2021-09-02 23:35:00|62638.3|62618.3|62638.2|62618.2|62638.9|62618.9|62637.3|62617.3|139
1630626000000|2021-09-02 23:40:00|62638.1|62618.1|62638.5|62618.5|62638.8|62618.8|62636.4|62616.4|149
1630626300000|2021-09-02 23:45:00|62638.4|62618.4|62635.5|62615.5|62638.7|62618.7|62634.3|62614.3|199
1630626600000|2021-09-02 23:50:00|62635.4|62615.4|62635.2|62615.2|62638|62618|62634.8|62614.8|207
1630626900000|2021-09-02 23:55:00|62635|62615|62635.1|62615.1|62636.4|62616.4|62634.3|62614.3|251
1630627200000|2021-09-03 00:00:00|62635.3|62615.3|62627.1|62607.1|62638.8|62618.8|62625.5|62605.5|439
1630627500000|2021-09-03 00:05:00|62627.4|62607.4|62621.4|62601.4|62630.9|62610.9|62621|62601|336
1630627800000|2021-09-03 00:10:00|62621.1|62601.1|62616.3|62596.3|62625.9|62605.9|62612.6|62592.6|420
1630628100000|2021-09-03 00:15:00|62616.2|62596.2|62620.7|62600.7|62621.9|62601.9|62616.2|62596.2|275
1630628400000|2021-09-03 00:20:00|62621|62601|62620.7|62600.7|62621.9|62601.9|62615.9|62595.9|283
1630628700000|2021-09-03 00:25:00|62620.8|62600.8|62608.9|62588.9|62621.8|62601.8|62607.7|62587.7|332
1630629000000|2021-09-03 00:30:00|62609.5|62589.5|62609.1|62589.1|62610.6|62592.6|62604.3|62584.3|318
1630629300000|2021-09-03 00:35:00|62609|62589|62601.3|62586.3|62612.4|62592.4|62601|62582.9|488
1630629600000|2021-09-03 00:40:00|62601.1|62586.1|62587.8|62567.8|62604.8|62586.2|62587.6|62567.6|539
1630629900000|2021-09-03 00:45:00|62587.7|62567.7|62596.3|62576.3|62599.9|62579.9|62587.5|62567.5|364
1630630200000|2021-09-03 00:50:00|62596.2|62576.2|62601.7|62581.7|62602.8|62582.8|62590.5|62572.4|393
1630630500000|2021-09-03 00:55:00|62601.5|62581.5|62592.6|62572.6|62601.6|62581.6|62587.9|62567.9|352
1630630800000|2021-09-03 01:00:00|62592.5|62572.5|62584.3|62564.3|62592.7|62572.7|62582.3|62562.3|405
1630631100000|2021-09-03 01:05:00|62584.2|62564.2|62589.8|62569.8|62591|62571|62582.3|62562.3|404
1630631400000|2021-09-03 01:10:00|62589.7|62569.7|62600.1|62580.1|62601.6|62581.6|62589.6|62569.6|395
1630631700000|2021-09-03 01:15:00|62599.9|62579.9|62610.4|62590.4|62611.4|62591.4|62596.1|62576.1|550
1630632000000|2021-09-03 01:20:00|62610.3|62590.3|62609.1|62589.1|62615.7|62595.7|62604.8|62584.8|518
1630632300000|2021-09-03 01:25:00|62608.9|62588.9|62604.1|62584.1|62609.2|62589.2|62595.9|62575.9|416
1630632600000|2021-09-03 01:30:00|62604|62584|62595.3|62575.3|62608.5|62588.5|62594.8|62574.8|462
1630632900000|2021-09-03 01:35:00|62595.4|62575.4|62593.4|62573.4|62595.7|62575.7|62586.8|62566.8|522
1630633200000|2021-09-03 01:40:00|62593.1|62573.1|62597.5|62577.5|62602.5|62582.5|62588.1|62568.1|425
1630633500000|2021-09-03 01:45:00|62597.7|62577.7|62595.4|62575.4|62601.9|62581.9|62592.6|62572.6|477
1630633800000|2021-09-03 01:50:00|62595.5|62575.5|62592.1|62572.1|62596.3|62576.3|62589.5|62569.5|378
1630634100000|2021-09-03 01:55:00|62592.2|62572.2|62588.6|62568.6|62596.1|62576.1|62586.9|62566.9|486
1630634400000|2021-09-03 02:00:00|62588.7|62568.7|62587|62567|62590.4|62570.4|62586.8|62566.8|401
1630634700000|2021-09-03 02:05:00|62587.3|62567.3|62582|62562|62587.9|62567.9|62579.3|62559.3|398
1630635000000|2021-09-03 02:10:00|62582.3|62562.3|62590.4|62570.4|62593|62573|62582.3|62562.3|390
1630635300000|2021-09-03 02:15:00|62591|62571|62590.7|62570.7|62591.7|62571.7|62587.3|62567.3|322
1630635600000|2021-09-03 02:20:00|62590.5|62570.5|62591|62571|62591.3|62571.3|62586.7|62566.7|436
1630635900000|2021-09-03 02:25:00|62591.6|62571.6|62598.4|62578.4|62599.1|62579.1|62588.6|62569.3|344
1630636200000|2021-09-03 02:30:00|62598.3|62578.3|62595.7|62575.7|62601.5|62582.1|62594.7|62574.7|293
1630636500000|2021-09-03 02:35:00|62596.4|62576.4|62595.8|62575.8|62599.7|62579.7|62593|62573|371
1630636800000|2021-09-03 02:40:00|62595.7|62575.7|62596.7|62576.7|62599.5|62579.5|62594.9|62574.9|384
1630637100000|2021-09-03 02:45:00|62597|62577|62604.5|62584.5|62605.6|62585.6|62595.8|62577|414
1630637400000|2021-09-03 02:50:00|62604.6|62584.6|62597.1|62577.1|62605|62585|62586.9|62566.9|557
1630637700000|2021-09-03 02:55:00|62596.7|62576.7|62608.3|62588.3|62609.6|62589.6|62595.8|62575.8|565
1630638000000|2021-09-03 03:00:00|62607.1|62587.1|62611.3|62591.3|62615.3|62595.3|62602.4|62582.4|628
1630638300000|2021-09-03 03:05:00|62611.2|62591.2|62604.2|62584.2|62614|62594|62604.1|62584.1|397
1630638600000|2021-09-03 03:10:00|62604.1|62584.1|62613.8|62593.8|62615.4|62595.4|62602.5|62582.5|476
1630638900000|2021-09-03 03:15:00|62613.9|62593.9|62614.5|62594.5|62615.4|62595.4|62608.9|62588.9|367
1630639200000|2021-09-03 03:20:00|62614.4|62594.4|62609.3|62589.3|62615.8|62595.8|62608.5|62588.5|382
1630639500000|2021-09-03 03:25:00|62609.5|62589.5|62611.5|62591.5|62613|62593|62608.2|62588.2|403
1630639800000|2021-09-03 03:30:00|62611.6|62591.6|62609.3|62589.3|62616.5|62596.5|62607.7|62587.7|452
1630640100000|2021-09-03 03:35:00|62609.2|62589.2|62613.7|62593.7|62617.7|62597.7|62609|62589|362
1630640400000|2021-09-03 03:40:00|62613.8|62593.8|62608.3|62588.3|62614.8|62594.8|62603.5|62584.7|475
1630640700000|2021-09-03 03:45:00|62608.4|62588.4|62606.8|62586.8|62612.5|62592.6|62603.6|62586.2|379
1630641000000|2021-09-03 03:50:00|62606.5|62586.5|62603.6|62583.6|62607.6|62588.9|62602.3|62582.3|331
1630641300000|2021-09-03 03:55:00|62603.4|62583.4|62609.2|62589.2|62612.1|62592.1|62603|62583|360
1630641600000|2021-09-03 04:00:00|62609.1|62589.1|62608.2|62588.2|62612|62594.6|62606.7|62586.8|358
1630641900000|2021-09-03 04:05:00|62608.1|62588.1|62613.4|62593.4|62613.5|62593.5|62606.7|62588.1|268
1630642200000|2021-09-03 04:10:00|62613|62593|62615.5|62595.5|62616|62596|62609.6|62591.9|313
1630642500000|2021-09-03 04:15:00|62615.6|62595.6|62612.4|62592.4|62615.8|62595.8|62610.5|62590.5|294
1630642800000|2021-09-03 04:20:00|62612.1|62592.1|62612.2|62592.2|62613|62593|62610.3|62590.3|229
1630643100000|2021-09-03 04:25:00|62612.1|62592.1|62615.7|62595.7|62616.2|62596.2|62611.9|62591.9|282
1630643400000|2021-09-03 04:30:00|62615.3|62595.3|62615.1|62595.1|62618.5|62598.5|62612.3|62593.9|279
1630643700000|2021-09-03 04:35:00|62615.4|62595.4|62605.9|62585.9|62620.2|62600.2|62605.5|62585.5|365
1630644000000|2021-09-03 04:40:00|62606.4|62586.4|62615|62595|62618.7|62598.7|62606.2|62586.2|356
1630644300000|2021-09-03 04:45:00|62615.1|62595.1|62615|62595|62619|62599|62612.3|62592.3|398
1630644600000|2021-09-03 04:50:00|62614.8|62594.8|62614.1|62594.1|62616.1|62596.1|62612.5|62592.5|288
1630644900000|2021-09-03 04:55:00|62614.8|62594.8|62623|62603|62623.8|62603.8|62614.8|62594.8|426
1630645200000|2021-09-03 05:00:00|62623.1|62603.1|62622.4|62602.4|62626.2|62606.2|62620.2|62600.2|414
1630645500000|2021-09-03 05:05:00|62622.5|62602.5|62625.7|62605.7|62625.8|62606|62618|62600.5|301
1630645800000|2021-09-03 05:10:00|62625.5|62605.5|62625|62605|62626.9|62606.9|62623.1|62603.1|241
1630646100000|2021-09-03 05:15:00|62624.9|62604.9|62623.3|62603.3|62626.5|62606.5|62622.1|62602.1|260
1630646400000|2021-09-03 05:20:00|62623.4|62603.4|62625.2|62605.2|62626|62607.8|62620.4|62600.4|333
1630646700000|2021-09-03 05:25:00|62625.3|62605.3|62607.3|62587.3|62625.8|62605.8|62607.3|62587.3|449
1630647000000|2021-09-03 05:30:00|62607.4|62587.4|62612.5|62592.5|62614.6|62594.6|62607.4|62587.4|461
1630647300000|2021-09-03 05:35:00|62612.7|62592.7|62613.3|62593.3|62614.1|62594.1|62603.2|62583.2|462
1630647600000|2021-09-03 05:40:00|62613.5|62593.5|62600.1|62580.1|62614.1|62594.6|62600|62580|428
1630647900000|2021-09-03 05:45:00|62600.3|62580.3|62598.9|62578.9|62606|62586.7|62596.2|62577.2|433
1630648200000|2021-09-03 05:50:00|62598.5|62578.5|62609.5|62589.5|62610.7|62590.7|62597.9|62578.5|418
1630648500000|2021-09-03 05:55:00|62610.1|62590.1|62605.8|62585.8|62611.7|62591.7|62603.4|62583.4|587
1630648800000|2021-09-03 06:00:00|62605.6|62585.6|62609|62589|62615.9|62595.9|62598.3|62578.3|709
1630649100000|2021-09-03 06:05:00|62608.7|62588.7|62612.1|62592.1|62618.2|62598.7|62602.7|62582.7|506
1630649400000|2021-09-03 06:10:00|62611.7|62591.7|62613.9|62593.9|62619.4|62599.7|62608.9|62591.3|529
1630649700000|2021-09-03 06:15:00|62612.3|62592.3|62619.9|62599.9|62623|62603|62608.3|62591|485
1630650000000|2021-09-03 06:20:00|62620.1|62600.1|62625.1|62605.1|62627.5|62610.5|62614.7|62597.5|462
1630650300000|2021-09-03 06:25:00|62625.3|62605.3|62625.1|62610.1|62628.6|62613.6|62617.8|62601.6|503
1630650600000|2021-09-03 06:30:00|62625.5|62610.5|62632.5|62617.5|62633.4|62618.4|62624.3|62609.3|524
1630650900000|2021-09-03 06:35:00|62632.3|62617.3|62633|62618|62634.5|62619.5|62625.4|62610.4|551
1630651200000|2021-09-03 06:40:00|62632.7|62617.7|62614.3|62599.3|62633.5|62618.5|62613.4|62598.4|534
1630651500000|2021-09-03 06:45:00|62613.9|62598.9|62619.4|62604.4|62625.8|62610.8|62613.5|62598.5|537
1630651800000|2021-09-03 06:50:00|62619.3|62604.3|62627|62612|62631|62616|62618.5|62603.5|490
1630652100000|2021-09-03 06:55:00|62627.1|62612.1|62613.9|62598.9|62628|62613|62613.5|62598.5|603
1630652400000|2021-09-03 07:00:00|62613.8|62598.8|62606|62591|62615.3|62600.3|62589|62574|779
1630652700000|2021-09-03 07:05:00|62605.8|62590.8|62601.3|62586.3|62608.7|62593.7|62597.7|62581|705
1630653000000|2021-09-03 07:10:00|62602.8|62587.8|62613.7|62598.7|62615.9|62599.1|62600.2|62582.3|778
1630653300000|2021-09-03 07:15:00|62614|62599|62607.7|62592.7|62621.8|62606.8|62602.3|62585.1|673
1630653600000|2021-09-03 07:20:00|62607.8|62592.8|62602.6|62587.6|62608.1|62593.1|62594.5|62579.5|699
1630653900000|2021-09-03 07:25:00|62602.9|62587.9|62608.8|62593.8|62613.7|62598.7|62599.2|62584.2|622
1630654200000|2021-09-03 07:30:00|62608.7|62593.7|62614.3|62599.3|62620.1|62605.1|62608.1|62593.1|635
1630654500000|2021-09-03 07:35:00|62614.1|62599.1|62611.2|62596.2|62622.6|62607.6|62607.8|62592.8|690
1630654800000|2021-09-03 07:40:00|62610.4|62595.4|62629.5|62614.5|62632.2|62615.5|62607.5|62592.5|641
1630655100000|2021-09-03 07:45:00|62629.4|62614.4|62627.5|62612.5|62632.3|62617.3|62624|62609|619
1630655400000|2021-09-03 07:50:00|62627|62612|62638.1|62623.1|62640.2|62625.2|62625.9|62610.7|670
1630655700000|2021-09-03 07:55:00|62638.3|62623.3|62626.8|62611.8|62645.7|62630.7|62625.2|62609.8|757
1630656000000|2021-09-03 08:00:00|62627.3|62612.3|62605.4|62590.4|62635.3|62618.1|62596.7|62581.7|772
1630656300000|2021-09-03 08:05:00|62605.5|62590.5|62603.1|62588.1|62611.8|62596.2|62597.5|62582.5|661
1630656600000|2021-09-03 08:10:00|62603.2|62588.2|62601.5|62586.5|62605.1|62590.1|62598|62583|660
1630656900000|2021-09-03 08:15:00|62601.7|62586.7|62605.1|62590.1|62614.7|62597.6|62601.6|62586.6|600
1630657200000|2021-09-03 08:20:00|62605.2|62590.2|62606.5|62591.5|62610.2|62595.2|62599.4|62584.4|589
1630657500000|2021-09-03 08:25:00|62606.3|62591.3|62605.1|62590.1|62611.2|62595.9|62600.8|62585.8|594
1630657800000|2021-09-03 08:30:00|62605.2|62590.2|62601.8|62586.8|62607|62592|62599.7|62584.7|614
1630658100000|2021-09-03 08:35:00|62600.6|62585.6|62589.4|62574.4|62604|62589|62585.6|62570.6|657
1630658400000|2021-09-03 08:40:00|62589.8|62574.8|62597|62582|62597|62582|62586.7|62571.7|620
1630658700000|2021-09-03 08:45:00|62596.9|62581.9|62606.6|62591.6|62612.4|62597.4|62594.4|62579.4|602
1630659000000|2021-09-03 08:50:00|62606.4|62591.4|62620.8|62605.8|62623.5|62608.5|62602.3|62585.1|528
1630659300000|2021-09-03 08:55:00|62620.9|62605.9|62628.5|62613.5|62633.7|62618.7|62620.9|62605.9|643
1630659600000|2021-09-03 09:00:00|62628.3|62613.3|62646.3|62631.3|62656.7|62641.6|62628|62613|729
1630659900000|2021-09-03 09:05:00|62644.9|62629.9|62643.4|62628.4|62653.1|62638.1|62637.3|62619.9|685
1630660200000|2021-09-03 09:10:00|62643.5|62628.5|62643.7|62628.7|62653.4|62637.4|62640.1|62625.1|606
1630660500000|2021-09-03 09:15:00|62643.6|62628.6|62647.1|62632.1|62653.2|62638.2|62640.3|62625.3|589
1630660800000|2021-09-03 09:20:00|62646.9|62631.9|62642.7|62627.7|62651.8|62636.8|62640.3|62625.3|517
1630661100000|2021-09-03 09:25:00|62643.1|62628.1|62633.2|62618.2|62643.9|62628.9|62628.9|62613.9|609
1630661400000|2021-09-03 09:30:00|62632.9|62617.9|62654.6|62639.6|62654.6|62639.6|62629.6|62614.6|634
1630661700000|2021-09-03 09:35:00|62654.5|62639.5|62645|62630|62658.8|62641.4|62643.3|62628.3|524
1630662000000|2021-09-03 09:40:00|62645.1|62630.1|62645.9|62630.9|62651.3|62636.3|62640|62625|569
1630662300000|2021-09-03 09:45:00|62646|62631|62655.9|62640.9|62662.3|62647.3|62644.5|62629.5|593
1630662600000|2021-09-03 09:50:00|62655.7|62640.7|62652.9|62637.9|62658.5|62643.5|62648.4|62633.4|462
1630662900000|2021-09-03 09:55:00|62653.2|62638.2|62652.3|62637.3|62673.7|62658.7|62651.3|62636.3|667
1630663200000|2021-09-03 10:00:00|62654|62639|62647.8|62632.8|62660|62645|62642.7|62627.7|597
1630663500000|2021-09-03 10:05:00|62647.9|62632.9|62651.5|62636.5|62653.3|62638.3|62642.9|62627.9|520
1630663800000|2021-09-03 10:10:00|62651.9|62636.9|62645.5|62630.5|62658.5|62643.5|62644.1|62629.1|587
1630664100000|2021-09-03 10:15:00|62645.2|62630.2|62650.4|62635.4|62653.9|62638.9|62644.1|62629.1|506
1630664400000|2021-09-03 10:20:00|62650.9|62635.9|62646.8|62631.8|62657|62642|62640|62625|555
1630664700000|2021-09-03 10:25:00|62646.7|62631.7|62646.4|62631.4|62651.4|62636.4|62642.7|62627.7|488
1630665000000|2021-09-03 10:30:00|62646.6|62631.6|62650|62635|62658.6|62643.6|62646.2|62631.2|498
1630665300000|2021-09-03 10:35:00|62650.1|62635.1|62647|62632|62657.2|62642.2|62643.1|62628.1|514
1630665600000|2021-09-03 10:40:00|62646.9|62631.9|62644.5|62629.5|62647.3|62632.3|62641.5|62626.5|426
1630665900000|2021-09-03 10:45:00|62644.4|62629.4|62649.6|62634.6|62652.2|62637.2|62644.4|62629.4|480
1630666200000|2021-09-03 10:50:00|62649.7|62634.7|62649.7|62634.7|62653.8|62638.8|62647.6|62632.6|414
1630666500000|2021-09-03 10:55:00|62649.3|62634.3|62656.1|62641.1|62656.1|62641.1|62647.5|62632.5|539
1630666800000|2021-09-03 11:00:00|62655.9|62640.9|62648.7|62633.7|62655.9|62640.9|62643.9|62628.9|501
1630667100000|2021-09-03 11:05:00|62648.5|62633.5|62636.2|62621.2|62648.7|62633.7|62630.3|62615.3|557
1630667400000|2021-09-03 11:10:00|62636.5|62621.5|62648.5|62633.5|62652.4|62637.4|62634.6|62619.3|524
1630667700000|2021-09-03 11:15:00|62648.6|62633.6|62653.8|62638.8|62656.8|62641.8|62647.3|62632.3|554
1630668000000|2021-09-03 11:20:00|62653.9|62638.9|62642.8|62627.8|62657|62639.9|62642.6|62627.6|540
1630668300000|2021-09-03 11:25:00|62642.9|62627.9|62636.6|62621.6|62643|62628|62627.2|62612.2|540
1630668600000|2021-09-03 11:30:00|62636.8|62621.8|62622.1|62607.1|62643.9|62628.7|62621.5|62604.5|667
1630668900000|2021-09-03 11:35:00|62622.2|62607.2|62623.7|62608.7|62632.6|62615.6|62614.6|62598.5|685
1630669200000|2021-09-03 11:40:00|62623.8|62608.8|62635.8|62620.8|62636.9|62621.9|62622.3|62605.7|648
1630669500000|2021-09-03 11:45:00|62635.7|62620.7|62639.2|62624.2|62648.1|62633.1|62634.7|62619.7|582
1630669800000|2021-09-03 11:50:00|62639|62624|62628|62613|62641.4|62626.4|62624.2|62609.2|549
1630670100000|2021-09-03 11:55:00|62627.8|62612.8|62636.6|62621.6|62644.4|62628.6|62621.8|62606.8|758
1630670400000|2021-09-03 12:00:00|62636|62621|62639.8|62624.8|62653.2|62638.1|62635|62620|776
1630670700000|2021-09-03 12:05:00|62639.7|62624.7|62630.3|62615.3|62642.2|62625.1|62624.3|62606|754
1630671000000|2021-09-03 12:10:00|62630.5|62615.5|62644.1|62629.1|62654|62639|62623.5|62608.5|729
1630671300000|2021-09-03 12:15:00|62643.7|62628.7|62627.4|62612.4|62651.3|62634.6|62623.6|62607.8|784
1630671600000|2021-09-03 12:20:00|62626.7|62611.7|62639.5|62619.5|62639.7|62622.6|62622.2|62607.1|758
1630671900000|2021-09-03 12:25:00|62637.2|62622.2|62647.4|62627.4|62656.7|62639.6|62637.1|62622.1|751
1630672200000|2021-09-03 12:30:00|62645.9|62629.6|62517.3|62497.3|62648.8|62630.1|62448|62431.1|1150
1630672500000|2021-09-03 12:35:00|62516.8|62496.8|62625.6|62605.6|62633.2|62613.2|62498.5|62480.7|1155
1630672800000|2021-09-03 12:40:00|62625.2|62605.2|62637.6|62617.6|62678.2|62658.2|62606.4|62586.4|1119
1630673100000|2021-09-03 12:45:00|62635.9|62615.9|62572.7|62557.7|62657|62637|62569.8|62551|1086
1630673400000|2021-09-03 12:50:00|62575.6|62560.6|62538.8|62523.8|62583.6|62564.1|62530|62510|1027
1630673700000|2021-09-03 12:55:00|62538.9|62523.9|62544.9|62524.9|62546|62527.7|62502.9|62484.6|1067
1630674000000|2021-09-03 13:00:00|62545.1|62525.1|62530.9|62515.9|62553.9|62533.9|62515.4|62500|1034
1630674300000|2021-09-03 13:05:00|62530.2|62515.2|62502|62487|62540.5|62523.8|62491.1|62472.9|1001
1630674600000|2021-09-03 13:10:00|62501.9|62486.9|62483.9|62468.9|62539.5|62522.5|62482.6|62467.6|963
1630674900000|2021-09-03 13:15:00|62486|62471|62511.5|62496.5|62517.1|62500.3|62469.1|62453.3|976
1630675200000|2021-09-03 13:20:00|62511.3|62496.3|62506.7|62491.7|62525.7|62510.7|62495.7|62478.2|1010
1630675500000|2021-09-03 13:25:00|62507.6|62492.6|62514.3|62499.3|62527.4|62508.4|62490.4|62472.5|968
1630675800000|2021-09-03 13:30:00|62514.9|62499.9|62504.2|62489.2|62519.1|62503.9|62491|62476|1052
1630676100000|2021-09-03 13:35:00|62504.1|62489.1|62589.3|62569.3|62606.3|62586.3|62499.3|62484.3|1061
1630676400000|2021-09-03 13:40:00|62589|62569|62601.4|62581.4|62621.1|62601.1|62581.8|62563.5|1063
1630676700000|2021-09-03 13:45:00|62599.5|62579.5|62569.2|62549.2|62603.6|62583.6|62566.1|62549.2|1049
1630677000000|2021-09-03 13:50:00|62569.3|62549.3|62559.2|62539.2|62577.3|62559.9|62554.7|62537|962
1630677300000|2021-09-03 13:55:00|62559.8|62539.8|62559.5|62539.5|62566.6|62547.9|62552.3|62535.3|910
1630677600000|2021-09-03 14:00:00|62559.4|62539.4|62581.4|62566.4|62589.7|62572.4|62554.9|62537.2|1010
1630677900000|2021-09-03 14:05:00|62582.6|62567.6|62614.8|62594.8|62626.8|62606.8|62582.6|62566.4|1017
1630678200000|2021-09-03 14:10:00|62615.4|62595.4|62577.8|62562.8|62617.9|62598.5|62575.5|62558.5|940
1630678500000|2021-09-03 14:15:00|62577.6|62562.6|62585|62570|62585.3|62570.3|62562.8|62546.6|899
1630678800000|2021-09-03 14:20:00|62585.1|62570.1|62589.7|62574.7|62596.2|62581.2|62566.6|62549.7|806
1630679100000|2021-09-03 14:25:00|62589.8|62574.8|62587.5|62572.5|62590.6|62575.6|62569.4|62551.9|785
1630679400000|2021-09-03 14:30:00|62587|62572|62551.2|62536.2|62592.4|62575.7|62549.2|62534.2|862
1630679700000|2021-09-03 14:35:00|62551.3|62536.3|62574.5|62559.5|62575|62560|62547.7|62532.7|798
1630680000000|2021-09-03 14:40:00|62574.2|62559.2|62554.4|62539.4|62579.6|62564.6|62552.9|62537.8|885
1630680300000|2021-09-03 14:45:00|62554.5|62539.5|62611|62596|62612.9|62596.4|62547.6|62532.6|876
1630680600000|2021-09-03 14:50:00|62610.5|62595.5|62641.7|62626.7|62645.6|62627.5|62591.1|62572|945
1630680900000|2021-09-03 14:55:00|62641.6|62626.6|62592.9|62577.9|62642.6|62627.2|62587.2|62572.2|992
1630681200000|2021-09-03 15:00:00|62593.6|62578.6|62572|62557|62601.7|62586.7|62570.4|62552.8|945
1630681500000|2021-09-03 15:05:00|62571.9|62556.9|62566.1|62551.1|62577.4|62561.8|62559.8|62542.2|789
1630681800000|2021-09-03 15:10:00|62566.2|62551.2|62565.1|62545.1|62566.2|62551.2|62546.2|62528.6|826
1630682100000|2021-09-03 15:15:00|62564.6|62544.6|62590.7|62570.7|62591.4|62573.3|62561|62543.1|809
1630682400000|2021-09-03 15:20:00|62591.2|62571.2|62584.1|62569.1|62595.9|62580.1|62579|62563.4|749
1630682700000|2021-09-03 15:25:00|62584.4|62569.4|62600.1|62585.1|62600.1|62585.1|62576.6|62561.5|796
1630683000000|2021-09-03 15:30:00|62599.9|62584.9|62613.7|62598.7|62616.2|62601.2|62594.1|62577.5|795
1630683300000|2021-09-03 15:35:00|62613.8|62598.8|62614.9|62594.9|62617.6|62601.6|62604.6|62587|707
1630683600000|2021-09-03 15:40:00|62612.2|62597.2|62602|62582|62612.5|62597.5|62598.6|62581.5|569
1630683900000|2021-09-03 15:45:00|62601.9|62581.9|62591.1|62571.1|62607.5|62589.8|62587.8|62567.8|587
1630684200000|2021-09-03 15:50:00|62591.4|62571.4|62574.5|62559.5|62597.8|62580.4|62573.4|62557.6|621
1630684500000|2021-09-03 15:55:00|62577.1|62557.1|62581.3|62566.3|62584|62567.6|62568.9|62552.1|613
1630684800000|2021-09-03 16:00:00|62581.6|62566.6|62590.1|62570.1|62594|62574|62578.1|62560.5|631
1630685100000|2021-09-03 16:05:00|62589.8|62569.8|62587|62567|62592.8|62573.5|62581.8|62561.8|535
1630685400000|2021-09-03 16:10:00|62586.7|62566.7|62578|62558|62588.3|62568.6|62576.1|62556.1|528
1630685700000|2021-09-03 16:15:00|62577.9|62557.9|62581.3|62561.3|62582.1|62562.1|62575.2|62555.3|489
1630686000000|2021-09-03 16:20:00|62581.2|62561.2|62575.1|62555.1|62583.2|62565.3|62574|62554|419
1630686300000|2021-09-03 16:25:00|62574.8|62554.8|62569.8|62549.8|62575.4|62556.1|62566.6|62546.6|507
1630686600000|2021-09-03 16:30:00|62569.6|62549.6|62569.9|62549.9|62573.7|62555.6|62566|62546.7|450
1630686900000|2021-09-03 16:35:00|62570.9|62550.9|62567.5|62547.5|62571.2|62553.4|62562.3|62542.3|452
1630687200000|2021-09-03 16:40:00|62567.4|62547.4|62570.3|62550.3|62571.5|62551.5|62563.3|62543.3|461
1630687500000|2021-09-03 16:45:00|62570.4|62550.4|62560.8|62540.8|62570.5|62550.6|62560.4|62540.4|452
1630687800000|2021-09-03 16:50:00|62560.9|62540.9|62553.8|62533.8|62564.1|62546.2|62551.9|62531.9|486
1630688100000|2021-09-03 16:55:00|62554|62534|62553.4|62533.4|62556.1|62538.2|62549.3|62530.6|478
1630688400000|2021-09-03 17:00:00|62553.6|62533.6|62547.4|62527.4|62555.9|62535.9|62542.5|62522.5|494
1630688700000|2021-09-03 17:05:00|62547.3|62527.3|62530.7|62510.7|62547.7|62527.7|62527.3|62509.3|482
1630689000000|2021-09-03 17:10:00|62529.9|62509.9|62524.6|62504.6|62531.5|62512|62523.3|62503.9|544
1630689300000|2021-09-03 17:15:00|62525.3|62505.3|62515.6|62500.6|62526.6|62508|62515.6|62498.5|472
1630689600000|2021-09-03 17:20:00|62515.8|62500.8|62516.6|62496.6|62522.4|62505.7|62512.4|62494.7|515
1630689900000|2021-09-03 17:25:00|62512.7|62497.7|62513.2|62498.2|62518|62501.4|62511|62494|505
1630690200000|2021-09-03 17:30:00|62513.5|62498.5|62524.6|62504.6|62527.2|62509.7|62513.3|62498.3|502
1630690500000|2021-09-03 17:35:00|62524.7|62504.7|62525.1|62510.1|62529.4|62511.2|62520.2|62503.9|480
1630690800000|2021-09-03 17:40:00|62525.4|62510.4|62512.6|62492.6|62529.6|62510.6|62510.2|62491.4|535
1630691100000|2021-09-03 17:45:00|62512.9|62492.9|62515.7|62495.7|62516.7|62499.8|62505.9|62488.4|653
1630691400000|2021-09-03 17:50:00|62515.8|62495.8|62519.2|62504.2|62521.2|62504.2|62514|62495.7|581
1630691700000|2021-09-03 17:55:00|62518.9|62503.9|62522.3|62502.3|62532.1|62513.5|62518.9|62501.4|523
1630692000000|2021-09-03 18:00:00|62520|62505|62524.4|62504.4|62529.2|62509.2|62520|62501.7|493
1630692300000|2021-09-03 18:05:00|62524.3|62504.3|62518.1|62498.1|62524.8|62504.8|62514.1|62494.9|443
1630692600000|2021-09-03 18:10:00|62517.6|62497.6|62524.6|62504.6|62525.8|62508|62515.2|62495.2|483
1630692900000|2021-09-03 18:15:00|62525|62505|62529.1|62509.1|62530.4|62511.3|62524.8|62504.8|361
1630693200000|2021-09-03 18:20:00|62528.8|62508.8|62532.7|62512.7|62534.7|62514.7|62528.5|62508.6|440
1630693500000|2021-09-03 18:25:00|62532.6|62512.6|62534.2|62514.2|62536.5|62518.5|62530.3|62510.3|440
1630693800000|2021-09-03 18:30:00|62534|62514|62545.5|62525.5|62546.3|62526.3|62534|62514|412
1630694100000|2021-09-03 18:35:00|62545.7|62525.7|62544.1|62524.1|62547.4|62527.4|62540.9|62520.9|337
1630694400000|2021-09-03 18:40:00|62543.5|62523.5|62544.4|62524.4|62545.3|62528.5|62541.7|62523.2|328
1630694700000|2021-09-03 18:45:00|62543.1|62528.1|62548.6|62528.6|62553|62533.7|62542.2|62524.5|395
1630695000000|2021-09-03 18:50:00|62548.7|62528.7|62545|62525|62552.9|62532.9|62543.7|62524|525
1630695300000|2021-09-03 18:55:00|62544.8|62524.8|62545.2|62525.2|62550.9|62530.9|62542.4|62522.4|513
1630695600000|2021-09-03 19:00:00|62544.4|62524.4|62568|62548|62571.7|62551.7|62544.4|62524.4|596
1630695900000|2021-09-03 19:05:00|62567.9|62547.9|62578.8|62558.8|62580|62560|62565|62545|473
1630696200000|2021-09-03 19:10:00|62579.6|62559.6|62573.6|62553.6|62580.5|62560.5|62572.2|62552.2|269
1630696500000|2021-09-03 19:15:00|62573.7|62553.7|62574.5|62554.5|62578.4|62558.4|62571.1|62551.1|340
1630696800000|2021-09-03 19:20:00|62574.4|62554.4|62575.8|62555.8|62581|62561|62573.2|62554.1|396
1630697100000|2021-09-03 19:25:00|62576.2|62556.2|62580.8|62560.8|62582|62562|62575.2|62555.7|499
1630697400000|2021-09-03 19:30:00|62581|62561|62570.6|62550.6|62584.4|62564.5|62570.3|62550.3|469
1630697700000|2021-09-03 19:35:00|62571|62551|62575.8|62555.8|62578.3|62558.3|62570.6|62550.6|461
1630698000000|2021-09-03 19:40:00|62575.7|62555.7|62572.3|62552.3|62576.5|62559.4|62569.8|62549.8|458
1630698300000|2021-09-03 19:45:00|62572.2|62552.2|62575.3|62555.3|62580.2|62560.2|62571.7|62551.7|401
1630698600000|2021-09-03 19:50:00|62574.4|62554.4|62572.4|62552.4|62574.4|62554.4|62567|62547|472
1630698900000|2021-09-03 19:55:00|62572.1|62552.1|62603|62583|62604|62584|62571|62551|687
1630699200000|2021-09-03 20:00:00|62602.8|62582.8|62601.9|62581.9|62609.3|62589.3|62596.8|62576.8|566
1630699500000|2021-09-03 20:05:00|62602|62582|62605.4|62585.4|62608.9|62588.9|62601|62581|289
1630699800000|2021-09-03 20:10:00|62605.1|62585.1|62613.9|62593.9|62618.6|62598.6|62604.1|62584.1|341
1630700100000|2021-09-03 20:15:00|62613.7|62593.7|62617.3|62597.3|62619.6|62599.6|62613|62593|256
1630700400000|2021-09-03 20:20:00|62617.2|62597.2|62620.7|62600.7|62623.5|62603.5|62616.8|62596.8|245
1630700700000|2021-09-03 20:25:00|62620.8|62600.8|62628.7|62608.7|62628.8|62608.8|62618.4|62598.4|263
1630701000000|2021-09-03 20:30:00|62628.1|62608.1|62623.4|62603.4|62629.6|62609.6|62622.9|62602.9|296
1630701300000|2021-09-03 20:35:00|62623.7|62603.7|62624|62604|62628.4|62608.4|62622.2|62602.2|192
1630701600000|2021-09-03 20:40:00|62624.4|62604.4|62627.7|62607.7|62629.5|62609.5|62621.4|62601.4|245
1630701900000|2021-09-03 20:45:00|62627.4|62607.4|62622|62602|62628.4|62608.4|62614.1|62594.1|304
1630702200000|2021-09-03 20:50:00|62621.9|62601.9|62612.7|62592.7|62621.9|62601.9|62609.5|62589.5|382
1630702500000|2021-09-03 20:55:00|62612.5|62592.5|62608.4|62588.4|62613.9|62593.9|62605.1|62585.1|282
1630872000000|2021-09-05 20:00:00|62632.7|62534.3|62632.7|62534.3|62632.8|62534.3|62632.7|62534|3
1630872300000|2021-09-05 20:05:00|62632.9|62543|62632.8|62537.1|62632.9|62543|62632.8|62537.1|2
1630872600000|2021-09-05 20:10:00|62632.3|62542.4|62632.3|62542.4|62632.3|62542.4|62632.3|62542.4|1
1630872900000|2021-09-05 20:15:00|62632.7|62534.3|62632.7|62534.3|62632.7|62534.3|62632.7|62534.3|1
1630873200000|2021-09-05 20:20:00|62630.2|62536.9|62630.2|62536.9|62630.2|62536.9|62630.2|62536.9|1
1630873500000|2021-09-05 20:25:00|62558.6|62451.6|62630.2|62536.9|62630.2|62536.9|62558.6|62451.6|2
1630873800000|2021-09-05 20:30:00||62536.7||62536.7||62536.7||62536.7|1
1630874100000|2021-09-05 20:35:00|62627.4|62536.9|62626.8|62548|62627.4|62550.6|62626.8|62536.7|11
1630874400000|2021-09-05 20:40:00|62630.2|62536.9|62630.5|62545.7|62630.5|62545.7|62630.2|62536.9|2
1630875000000|2021-09-05 20:50:00|62627.9|62548.2|62627.9|62548.2|62627.9|62548.2|62627.9|62548.2|1
1630875300000|2021-09-05 20:55:00|62628|62548.1|62608.4|62540.9|62628|62548.2|62608.4|62540.9|3
1630875600000|2021-09-05 21:00:00|62628|62547.9|62591.3|62561.3|62628|62561.3|62591.3|62545.5|5
1630875900000|2021-09-05 21:05:00|62627.2|62555.5|62592.9|62562.9|62630.7|62569.6|62591.8|62546.3|44
1630876200000|2021-09-05 21:10:00|62592.8|62562.8|62594.5|62564.5|62628.7|62570|62592.8|62548|27
1630876500000|2021-09-05 21:15:00|62594.6|62564.6|62633.5|62551.4|62633.5|62573.6|62594.6|62551.4|38
1630876800000|2021-09-05 21:20:00|62628.4|62556.4|62596.5|62566.5|62634.1|62569.3|62596.5|62549.4|25
1630877100000|2021-09-05 21:25:00|62625.5|62558.6|62625.6|62558.7|62634.7|62566.4|62596.4|62546.8|10
1630877400000|2021-09-05 21:30:00|62596.3|62566.3|62600.8|62570.8|62635.2|62586.7|62596.3|62546.1|258
1630877700000|2021-09-05 21:35:00|62600.9|62570.9|62600.2|62570.2|62628.7|62572.8|62595.9|62548.7|233
1630878000000|2021-09-05 21:40:00|62599.8|62569.8|62600.8|62570.8|62627|62571.3|62598.4|62549.7|71
1630878300000|2021-09-05 21:45:00|62599.7|62569.7|62596.5|62566.5|62620.6|62579.7|62595.4|62550.5|46
1630878600000|2021-09-05 21:50:00|62595.9|62565.9|62606.2|62576.2|62624.1|62576.4|62593.6|62549.1|57
1630878900000|2021-09-05 21:55:00|62596.1|62566.1|62622.7|62571.8|62630.8|62589|62594.9|62557.5|90
1630879200000|2021-09-05 22:00:00|62606.1|62568.6|62587.5|62567.5|62612.3|62587.2|62582.4|62562.4|382
1630879500000|2021-09-05 22:05:00|62587.6|62567.6|62590.9|62570.9|62593.1|62573.1|62586.6|62566.6|191
1630879800000|2021-09-05 22:10:00|62591.5|62571.5|62597.8|62577.8|62604.8|62584.3|62588.1|62567.8|211
1630880100000|2021-09-05 22:15:00|62598.2|62578.2|62594.4|62574.4|62600.5|62580.5|62593.6|62573.6|196
1630880400000|2021-09-05 22:20:00|62594.9|62574.9|62595.6|62575.6|62599.4|62579.4|62591.6|62571.6|201
1630880700000|2021-09-05 22:25:00|62594.9|62574.9|62599.9|62579.9|62603|62583|62592.5|62572|248
1630881000000|2021-09-05 22:30:00|62601.1|62581.1|62592.7|62572.7|62603|62583|62590|62570|242
1630881300000|2021-09-05 22:35:00|62593.1|62573.1|62595.2|62575.2|62599.4|62579.4|62592.4|62572.4|210
1630881600000|2021-09-05 22:40:00|62595.3|62575.3|62595.9|62575.9|62599|62579|62594.4|62574.4|167
1630881900000|2021-09-05 22:45:00|62596.1|62576.1|62594.1|62574.1|62596.1|62576.1|62589.4|62569.4|190
1630882200000|2021-09-05 22:50:00|62593.5|62573.5|62598.2|62578.2|62600.1|62580.1|62592.5|62572.5|188
1630882500000|2021-09-05 22:55:00|62598.4|62578.4|62603.4|62583.4|62605.1|62585.1|62596.5|62576.5|207
1630882800000|2021-09-05 23:00:00|62603.5|62583.5|62596.9|62576.9|62605.1|62585.1|62594.9|62574.9|271
1630883100000|2021-09-05 23:05:00|62597|62577|62590.4|62570.4|62597.8|62577.8|62587.5|62567.5|255
1630883400000|2021-09-05 23:10:00|62590.6|62570.6|62585.7|62565.7|62591.9|62571.9|62585.6|62565.6|213
1630883700000|2021-09-05 23:15:00|62586.7|62566.7|62583.5|62563.5|62587.8|62567.8|62579.6|62559.6|248
1630884000000|2021-09-05 23:20:00|62583.4|62563.4|62575.1|62555.1|62584.3|62564.3|62575|62555|230
1630884300000|2021-09-05 23:25:00|62575|62555|62577.8|62557.8|62579.1|62559.1|62574.2|62554.2|230
1630884600000|2021-09-05 23:30:00|62577.7|62557.7|62571.8|62551.8|62578.9|62558.9|62571.8|62551.8|226
1630884900000|2021-09-05 23:35:00|62572.7|62552.7|62568.6|62548.6|62574.9|62554.9|62567.1|62547.1|286
1630885200000|2021-09-05 23:40:00|62568.8|62548.8|62572|62552|62573.6|62553.6|62566.3|62546.3|262
1630885500000|2021-09-05 23:45:00|62573.5|62553.5|62573.6|62553.6|62575.9|62555.9|62570.3|62550.3|360
1630885800000|2021-09-05 23:50:00|62573.5|62553.5|62577|62557|62579.3|62559.3|62571.4|62551.4|299
1630886100000|2021-09-05 23:55:00|62576.6|62556.6|62573.5|62553.5|62577.9|62557.9|62572.1|62552.1|376
1630886400000|2021-09-06 00:00:00|62573.4|62553.4|62600.3|62580.3|62605.1|62585.1|62571.5|62551.5|584
1630886700000|2021-09-06 00:05:00|62600.2|62580.2|62595.1|62575.1|62602.2|62582.2|62582.4|62562.4|553
1630887000000|2021-09-06 00:10:00|62596.4|62576.4|62595.2|62575.2|62602|62582|62589.8|62569.8|473
1630887300000|2021-09-06 00:15:00|62595.3|62575.3|62592.2|62572.2|62597.9|62577.9|62590.8|62570.8|349
1630887600000|2021-09-06 00:20:00|62592.1|62572.1|62590.2|62570.2|62592.2|62572.2|62587.5|62567.5|308
1630887900000|2021-09-06 00:25:00|62590.4|62570.4|62608.1|62588.1|62608.8|62588.8|62588.4|62568.4|315
1630888200000|2021-09-06 00:30:00|62607.7|62587.7|62609.8|62589.8|62613.5|62593.5|62598.9|62579|384
1630888500000|2021-09-06 00:35:00|62609.4|62589.4|62607.4|62587.4|62616|62596|62606.9|62586.9|439
1630888800000|2021-09-06 00:40:00|62607.5|62587.5|62612.2|62592.2|62615.7|62595.7|62605.1|62587.4|316
1630889100000|2021-09-06 00:45:00|62613.1|62593.1|62617.8|62597.8|62623.2|62603.2|62611.3|62591.3|364
1630889400000|2021-09-06 00:50:00|62616.4|62596.4|62615.2|62595.2|62620.6|62600.6|62605.9|62585.9|497
1630889700000|2021-09-06 00:55:00|62616.8|62596.8|62609.6|62589.6|62616.8|62596.8|62606.4|62588.1|362
1630890000000|2021-09-06 01:00:00|62609.8|62589.8|62609.9|62589.9|62612.8|62592.8|62602.1|62582.1|431
1630890300000|2021-09-06 01:05:00|62610|62590|62611.2|62591.2|62613.2|62593.2|62605.3|62585.3|320
1630890600000|2021-09-06 01:10:00|62611.3|62591.3|62613.5|62593.5|62616|62596|62610|62590|317
1630890900000|2021-09-06 01:15:00|62613.6|62593.6|62620.1|62600.1|62623.7|62603.7|62613.5|62593.5|441
1630891200000|2021-09-06 01:20:00|62619.9|62599.9|62619.9|62599.9|62620.2|62600.2|62613.9|62593.9|367
1630891500000|2021-09-06 01:25:00|62620.2|62600.2|62618.6|62598.6|62620.2|62600.2|62615.6|62595.6|355
1630891800000|2021-09-06 01:30:00|62618.8|62598.8|62618.4|62598.4|62625.8|62605.8|62616.1|62596.1|480
1630892100000|2021-09-06 01:35:00|62618.2|62598.2|62617|62597|62622.1|62602.1|62615.1|62595.1|428
1630892400000|2021-09-06 01:40:00|62617.1|62597.1|62609.9|62589.9|62617.2|62597.2|62609.5|62589.5|365
1630892700000|2021-09-06 01:45:00|62609.4|62589.4|62614.5|62594.5|62617.6|62597.6|62606.6|62586.6|423
1630893000000|2021-09-06 01:50:00|62614.4|62594.4|62620.2|62600.2|62621.5|62601.5|62612.3|62592.3|476
1630893300000|2021-09-06 01:55:00|62620|62600|62615.1|62595.1|62623|62603|62614.4|62594.4|466
1630893600000|2021-09-06 02:00:00|62615.2|62595.2|62617.9|62597.9|62621|62601|62615.2|62595.2|364
1630893900000|2021-09-06 02:05:00|62617.8|62597.8|62620.5|62600.5|62622.2|62602.2|62617.2|62597.2|355
1630894200000|2021-09-06 02:10:00|62620.3|62600.3|62617.7|62597.7|62625.6|62605.6|62617.7|62597.7|370
1630894500000|2021-09-06 02:15:00|62618|62598|62620.9|62600.9|62625.1|62605.1|62616.9|62596.9|365
1630894800000|2021-09-06 02:20:00|62621|62601|62626.3|62606.3|62628.5|62608.5|62618.5|62600|310
1630895100000|2021-09-06 02:25:00|62625.9|62605.9|62631.7|62611.7|62632.5|62612.5|62623.9|62603.9|323
1630895400000|2021-09-06 02:30:00|62631.8|62611.8|62629|62609|62631.8|62611.8|62626|62606|387
1630895700000|2021-09-06 02:35:00|62629.1|62609.1|62637.5|62617.5|62640|62620|62628.4|62608.4|375
1630896000000|2021-09-06 02:40:00|62637.3|62617.3|62636.1|62616.1|62638.6|62619.1|62633.2|62613.2|439
1630896300000|2021-09-06 02:45:00|62635.9|62615.9|62635.5|62615.5|62638.2|62618.2|62632.3|62612.3|383
1630896600000|2021-09-06 02:50:00|62634.9|62614.9|62641.4|62621.4|62648|62628|62634.5|62614.5|428
1630896900000|2021-09-06 02:55:00|62641.6|62621.6|62634.7|62614.7|62642|62623.5|62632.2|62612.2|413
1630897200000|2021-09-06 03:00:00|62634.3|62614.3|62645.3|62625.3|62646.6|62626.6|62634|62614|373
1630897500000|2021-09-06 03:05:00|62645|62625|62645.2|62625.2|62648|62628|62643.9|62623.9|351
1630897800000|2021-09-06 03:10:00|62645.3|62625.3|62645.1|62625.1|62648.5|62628.5|62642.9|62622.9|315
1630898100000|2021-09-06 03:15:00|62645|62625|62644.4|62624.4|62646.3|62626.3|62642.2|62622.2|305
1630898400000|2021-09-06 03:20:00|62644|62624|62650.3|62630.3|62652.3|62632.3|62643.5|62623.5|322
1630898700000|2021-09-06 03:25:00|62650.7|62630.7|62661.1|62641.1|62661.4|62641.4|62650.6|62630.6|388
1630899000000|2021-09-06 03:30:00|62660.8|62640.8|62667.8|62647.8|62674.2|62654.2|62659.4|62639.4|416
1630899300000|2021-09-06 03:35:00|62667.9|62647.9|62673|62653|62681.4|62661.4|62664.8|62644.8|422
1630899600000|2021-09-06 03:40:00|62671.7|62651.7|62660.1|62640.1|62673.1|62653.1|62659.7|62639.7|337
1630899900000|2021-09-06 03:45:00|62660.4|62640.4|62661.4|62641.4|62663.1|62643.1|62658|62638|349
1630900200000|2021-09-06 03:50:00|62661.2|62641.2|62663.2|62643.2|62665|62645|62661.1|62641.1|326
1630900500000|2021-09-06 03:55:00|62663.1|62643.1|62664.8|62644.8|62667.7|62647.7|62662.9|62642.9|315
1630900800000|2021-09-06 04:00:00|62665.9|62645.9|62662.4|62642.4|62671.3|62651.3|62661.7|62641.7|338
1630901100000|2021-09-06 04:05:00|62662.5|62642.5|62656|62636|62663.6|62643.6|62655|62635|254
1630901400000|2021-09-06 04:10:00|62656.1|62636.1|62656.3|62636.3|62659.7|62639.7|62653|62633|277
1630901700000|2021-09-06 04:15:00|62655.8|62635.8|62653.7|62633.7|62657|62637|62652.4|62632.4|262
1630902000000|2021-09-06 04:20:00|62654.1|62634.1|62656|62636|62661|62641|62654.1|62634.1|314
1630902300000|2021-09-06 04:25:00|62656.4|62636.4|62654.3|62634.3|62656.6|62636.6|62652.4|62632.4|202
1630902600000|2021-09-06 04:30:00|62654.4|62634.4|62656.4|62636.4|62660|62640|62653.6|62633.6|303
1630902900000|2021-09-06 04:35:00|62656.5|62636.5|62655.8|62635.8|62659.3|62639.3|62654.9|62634.9|247
1630903200000|2021-09-06 04:40:00|62655.9|62635.9|62661.1|62641.1|62665.3|62645.3|62654.9|62634.9|292
1630903500000|2021-09-06 04:45:00|62661.2|62641.2|62656.6|62636.6|62663.4|62643.4|62655.2|62635.2|334
1630903800000|2021-09-06 04:50:00|62656.5|62636.5|62657.4|62637.4|62659.5|62639.5|62653.5|62633.5|293
1630904100000|2021-09-06 04:55:00|62657.7|62637.7|62657.8|62637.8|62660.8|62640.8|62656.7|62636.7|310
1630904400000|2021-09-06 05:00:00|62657.7|62637.7|62659.3|62639.3|62659.9|62639.9|62651.6|62631.6|370
1630904700000|2021-09-06 05:05:00|62659.6|62639.6|62662.6|62642.6|62663.5|62643.5|62654.4|62636.2|224
1630905000000|2021-09-06 05:10:00|62662.5|62642.5|62663.3|62643.3|62666.3|62646.3|62661.7|62641.7|320
1630905300000|2021-09-06 05:15:00|62663.2|62643.2|62667.5|62647.5|62668.2|62648.2|62662.5|62642.5|291
1630905600000|2021-09-06 05:20:00|62667.6|62647.6|62671|62651|62673.1|62653.1|62667|62647|334
1630905900000|2021-09-06 05:25:00|62670.9|62650.9|62672.9|62652.9|62673.5|62653.5|62668.8|62648.8|302
1630906200000|2021-09-06 05:30:00|62672.8|62652.8|62667.4|62647.4|62673.2|62653.2|62665.5|62645.5|405
1630906500000|2021-09-06 05:35:00|62667.1|62647.1|62661.1|62641.1|62667.1|62647.1|62653.8|62633.8|360
1630906800000|2021-09-06 05:40:00|62660.9|62640.9|62658.9|62638.9|62665.5|62645.5|62656.9|62636.9|306
1630907100000|2021-09-06 05:45:00|62658.6|62638.6|62653.7|62633.7|62659.1|62639.1|62652.3|62632.3|401
1630907400000|2021-09-06 05:50:00|62653.5|62633.5|62657|62637|62660.4|62640.4|62653.1|62633.1|360
1630907700000|2021-09-06 05:55:00|62656.9|62636.9|62644.7|62624.7|62658.4|62638.4|62638.8|62618.8|488
1630908000000|2021-09-06 06:00:00|62645.2|62625.2|62651.3|62631.3|62656.6|62636.6|62643.8|62623.8|701
1630908300000|2021-09-06 06:05:00|62651.4|62631.4|62659.8|62639.8|62659.8|62639.8|62645.8|62625.8|560
1630908600000|2021-09-06 06:10:00|62659.6|62639.6|62658.9|62638.9|62663.8|62643.8|62647.7|62627.7|469
1630908900000|2021-09-06 06:15:00|62658|62638|62650.2|62630.2|62661.4|62641.7|62645|62625|519
1630909200000|2021-09-06 06:20:00|62649.9|62629.9|62643.2|62623.2|62650|62630.6|62637.4|62617.4|525
1630909500000|2021-09-06 06:25:00|62643|62623|62630|62615|62644.2|62627.6|62627|62607|520
1630909800000|2021-09-06 06:30:00|62629.9|62614.9|62637.9|62622.9|62638.6|62623.6|62625.9|62610.2|410
1630910100000|2021-09-06 06:35:00|62637.4|62622.4|62635.5|62620.5|62643.6|62628.6|62631.3|62616.3|390
1630910400000|2021-09-06 06:40:00|62635.4|62620.4|62639.2|62624.2|62639.2|62624.2|62628.8|62613.8|335
1630910700000|2021-09-06 06:45:00|62641.7|62621.7|62640.7|62625.7|62642.1|62626.4|62635.9|62620.9|384
1630911000000|2021-09-06 06:50:00|62640.6|62625.6|62635.1|62620.1|62642.5|62627.5|62632.3|62617.3|425
1630911300000|2021-09-06 06:55:00|62634.9|62619.9|62642.6|62627.6|62642.7|62627.7|62630.3|62615.3|488
1630911600000|2021-09-06 07:00:00|62641.5|62626.5|62647.8|62632.8|62653.1|62638.1|62636.3|62621.3|577
1630911900000|2021-09-06 07:05:00|62647.7|62632.7|62646.2|62631.2|62649.3|62633.6|62637|62622|566
1630912200000|2021-09-06 07:10:00|62646.3|62631.3|62660|62645|62665.8|62648.4|62646.3|62631.3|618
1630912500000|2021-09-06 07:15:00|62662.3|62647.3|62654.8|62639.8|62673.9|62656.5|62654.4|62637.6|608
1630912800000|2021-09-06 07:20:00|62654.9|62639.9|62670.5|62655.5|62671.5|62656.5|62654.5|62639.5|639
1630913100000|2021-09-06 07:25:00|62670.6|62655.6|62690.9|62675.9|62700.2|62684.5|62668.3|62653.3|636
1630913400000|2021-09-06 07:30:00|62691|62676|62682.9|62667.9|62694.5|62679.5|62674.5|62659.5|659
1630913700000|2021-09-06 07:35:00|62682.6|62667.6|62688.5|62673.5|62690.9|62675.9|62679.4|62662.5|558
1630914000000|2021-09-06 07:40:00|62688.6|62673.6|62691.9|62676.9|62692.6|62677.6|62683.1|62668.1|536
1630914300000|2021-09-06 07:45:00|62691.4|62676.4|62688.2|62673.2|62694.9|62679.9|62683.4|62668.4|581
1630914600000|2021-09-06 07:50:00|62688.3|62673.3|62680.6|62665.6|62692.8|62677.2|62678|62661.7|420
1630914900000|2021-09-06 07:55:00|62680.5|62665.5|62689.8|62674.8|62703.6|62688.6|62680.5|62664.4|671
1630915200000|2021-09-06 08:00:00|62689.6|62674.6|62686.7|62671.7|62700.6|62685.6|62683.5|62668.5|706
1630915500000|2021-09-06 08:05:00|62686.4|62671.4|62687|62672|62689.9|62674.9|62680.8|62665.8|529
1630915800000|2021-09-06 08:10:00|62686.8|62671.8|62684.6|62669.6|62687.9|62672.9|62678.7|62663.7|471
1630916100000|2021-09-06 08:15:00|62685.1|62670.1|62678.6|62663.6|62688.8|62673.8|62675.3|62660.3|617
1630916400000|2021-09-06 08:20:00|62678.5|62663.5|62678.3|62663.3|62687.7|62672.7|62675.5|62660.5|552
1630916700000|2021-09-06 08:25:00|62678.4|62663.4|62674.2|62659.2|62678.5|62663.5|62660|62643.6|609
1630917000000|2021-09-06 08:30:00|62673.3|62658.3|62696.8|62681.8|62698.6|62683.6|62673.3|62658.3|615
1630917300000|2021-09-06 08:35:00|62696.6|62681.6|62686.5|62671.5|62700.2|62685.2|62674.3|62659.3|610
1630917600000|2021-09-06 08:40:00|62686.6|62671.6|62686.5|62671.5|62690.4|62675.4|62680.3|62665.3|525
1630917900000|2021-09-06 08:45:00|62686.9|62671.9|62678.3|62663.3|62692.2|62677.2|62675.5|62660.5|416
1630918200000|2021-09-06 08:50:00|62678.8|62663.8|62680.2|62665.2|62682.2|62667.2|62669.7|62654.7|586
1630918500000|2021-09-06 08:55:00|62680.3|62665.3|62684.1|62669.1|62689.9|62674.9|62673.7|62658.7|562
1630918800000|2021-09-06 09:00:00|62684.7|62669.7|62684.8|62669.8|62684.8|62669.8|62668.5|62653.5|625
1630919100000|2021-09-06 09:05:00|62684.2|62669.2|62689.5|62674.5|62694.6|62679.6|62680.4|62665.4|579
1630919400000|2021-09-06 09:10:00|62689.4|62674.4|62693.5|62678.5|62701.9|62686.1|62687.5|62671.4|496
1630919700000|2021-09-06 09:15:00|62693.4|62678.4|62703.1|62688.1|62704|62688.5|62687|62672|541
1630920000000|2021-09-06 09:20:00|62702.7|62687.7|62722.2|62707.2|62727.6|62710.6|62702.7|62685.4|662
1630920300000|2021-09-06 09:25:00|62722.5|62707.5|62710.4|62695.4|62731.6|62714|62710|62695|599
1630920600000|2021-09-06 09:30:00|62710.5|62695.5|62705.5|62685.5|62722.8|62707.8|62699.8|62684.8|541
1630920900000|2021-09-06 09:35:00|62703.3|62688.3|62711.3|62696.3|62717|62700.8|62702.1|62685.7|451
1630921200000|2021-09-06 09:40:00|62711.2|62696.2|62711.3|62696.3|62716.3|62699.8|62705.6|62690|454
1630921500000|2021-09-06 09:45:00|62711.2|62696.2|62717.7|62697.7|62717.7|62701.1|62707.5|62690.8|540
1630921800000|2021-09-06 09:50:00|62715.8|62700.8|62706.9|62691.9|62715.8|62700.8|62704.3|62688.2|457
1630922100000|2021-09-06 09:55:00|62707.4|62692.4|62701.6|62686.6|62709.1|62694.1|62700.2|62684.1|566
1630922400000|2021-09-06 10:00:00|62701.5|62686.5|62679.9|62664.9|62708.9|62693.9|62679.2|62664.2|625
1630922700000|2021-09-06 10:05:00|62680.1|62665.1|62699|62684|62705|62689.8|62677.3|62662.3|634
1630923000000|2021-09-06 10:10:00|62699.1|62684.1|62688|62673|62705.8|62690.8|62687.6|62672.6|571
1630923300000|2021-09-06 10:15:00|62687.9|62672.9|62687|62672|62691.7|62675.8|62680.2|62665.2|576
1630923600000|2021-09-06 10:20:00|62686.8|62671.8|62681.1|62666.1|62687.8|62672.8|62676|62661|583
1630923900000|2021-09-06 10:25:00|62681.2|62666.2|62685.3|62670.3|62687.5|62672.5|62675.5|62660.5|565
1630924200000|2021-09-06 10:30:00|62685.2|62670.2|62684|62669|62686.8|62671.8|62676.7|62661.7|435
1630924500000|2021-09-06 10:35:00|62684.1|62669.1|62690.4|62675.4|62693|62678|62679.3|62663.1|418
1630924800000|2021-09-06 10:40:00|62690.3|62675.3|62699.8|62684.8|62705.6|62690.6|62688.7|62673.1|447
1630925100000|2021-09-06 10:45:00|62699.9|62684.9|62679.1|62664.1|62701.2|62684.9|62677.7|62662.7|425
1630925400000|2021-09-06 10:50:00|62679.3|62664.3|62679.6|62664.6|62685.3|62670.3|62677.9|62660.7|416
1630925700000|2021-09-06 10:55:00|62679.7|62664.7|62680.4|62665.4|62686.3|62671.3|62673.9|62658.9|428
1630926000000|2021-09-06 11:00:00|62681.3|62666.3|62677.4|62662.4|62691.8|62676.8|62674.4|62659.4|506
1630926300000|2021-09-06 11:05:00|62677.8|62662.8|62679.4|62664.4|62680.6|62665.6|62671.8|62656.8|490
1630926600000|2021-09-06 11:10:00|62679.6|62664.6|62670.8|62655.8|62681.9|62666.9|62669.5|62653.6|621
1630926900000|2021-09-06 11:15:00|62670.5|62655.5|62684.9|62669.9|62686.8|62671.8|62670.3|62653.4|516
1630927200000|2021-09-06 11:20:00|62684.8|62669.8|62692.6|62677.6|62694.8|62679.8|62683.1|62668.1|489
1630927500000|2021-09-06 11:25:00|62692.8|62677.8|62683|62668|62696.4|62681.4|62681.4|62664.4|610
1630927800000|2021-09-06 11:30:00|62683.4|62668.4|62690.5|62675.5|62690.7|62675.7|62681.5|62666.5|443
1630928100000|2021-09-06 11:35:00|62690.4|62675.4|62677.4|62662.4|62696.2|62681.2|62674.7|62659.7|470
1630928400000|2021-09-06 11:40:00|62677.3|62662.3|62680.4|62665.4|62681.9|62666.9|62670.7|62655.7|428
1630928700000|2021-09-06 11:45:00|62680.5|62665.5|62682.9|62667.9|62688.1|62673.1|62677.7|62662.7|431
1630929000000|2021-09-06 11:50:00|62683.1|62668.1|62679.7|62664.7|62683.1|62668.1|62674.7|62659.7|448
1630929300000|2021-09-06 11:55:00|62680.2|62665.2|62695.7|62680.7|62701.9|62686.9|62680.2|62665.2|790
1630929600000|2021-09-06 12:00:00|62695.8|62680.8|62696.2|62681.2|62705.2|62690.2|62690.6|62675.6|726
1630929900000|2021-09-06 12:05:00|62696.1|62681.1|62692.7|62677.7|62702.4|62687.4|62689.1|62674.1|647
1630930200000|2021-09-06 12:10:00|62693.1|62678.1|62683.8|62668.8|62694.5|62679.5|62682.1|62667.1|619
1630930500000|2021-09-06 12:15:00|62683.7|62668.7|62691.7|62676.7|62691.7|62676.7|62683.2|62668.2|625
1630930800000|2021-09-06 12:20:00|62691.6|62676.6|62686.7|62671.7|62698.5|62683.5|62683.4|62668.4|674
1630931100000|2021-09-06 12:25:00|62686.4|62671.4|62682.8|62667.8|62697.9|62682.9|62680|62665|691
1630931400000|2021-09-06 12:30:00|62682.6|62667.6|62690|62675|62691.4|62676.4|62679.8|62664.8|588
1630931700000|2021-09-06 12:35:00|62689.9|62674.9|62686.5|62671.5|62691.6|62676.6|62685.2|62670.2|473
1630932000000|2021-09-06 12:40:00|62686.3|62671.3|62681|62666|62697.5|62682.5|62680.5|62665.5|637
1630932300000|2021-09-06 12:45:00|62680.8|62665.8|62672.5|62657.5|62682.9|62667.9|62672|62657|618
1630932600000|2021-09-06 12:50:00|62672.3|62657.3|62676.8|62656.8|62677.3|62660.9|62667.2|62652.2|463
1630932900000|2021-09-06 12:55:00|62676.7|62656.7|62674.7|62654.7|62683.6|62664.6|62669.8|62652|646
1630933200000|2021-09-06 13:00:00|62674.8|62654.8|62658.1|62643.1|62677.8|62659.6|62653.7|62636.3|700
1630933500000|2021-09-06 13:05:00|62658|62643|62663.9|62648.9|62667.1|62649.2|62649.8|62632|706
1630933800000|2021-09-06 13:10:00|62663.8|62648.8|62662.3|62647.3|62672.9|62654.6|62654.7|62637.2|636
1630934100000|2021-09-06 13:15:00|62661.6|62646.6|62668.1|62648.1|62673.3|62656.1|62659|62643|662
1630934400000|2021-09-06 13:20:00|62667.9|62647.9|62664.2|62644.2|62675.2|62657.6|62659.7|62642.1|799
1630934700000|2021-09-06 13:25:00|62664.4|62644.4|62662.1|62642.1|62667.1|62650.4|62656|62638.7|755
1630935000000|2021-09-06 13:30:00|62660.6|62645.6|62664.8|62649.8|62673.9|62654.7|62652|62637|662
1630935300000|2021-09-06 13:35:00|62665|62650|62660.4|62645.4|62673|62655.8|62660.2|62642.8|579
1630935600000|2021-09-06 13:40:00|62659.8|62644.8|62665|62650|62672.6|62655.5|62657.7|62641.5|575
1630935900000|2021-09-06 13:45:00|62664.9|62649.9|62672.5|62657.5|62679.1|62662.4|62663.6|62648.6|520
1630936200000|2021-09-06 13:50:00|62672.6|62657.6|62675.6|62655.6|62675.7|62659.4|62662.8|62645.3|531
1630936500000|2021-09-06 13:55:00|62671.9|62656.9|62668.3|62648.3|62675.4|62658.7|62661.5|62644|761
1630936800000|2021-09-06 14:00:00|62667.9|62647.9|62675.6|62660.6|62679.6|62662.2|62666.9|62647.5|704
1630937100000|2021-09-06 14:05:00|62677.5|62662.5|62649.6|62634.6|62678.3|62663.3|62646.8|62629.7|713
1630937400000|2021-09-06 14:10:00|62649.8|62634.8|62660.2|62645.2|62665.2|62650.2|62646.6|62630.9|699
1630937700000|2021-09-06 14:15:00|62659.2|62644.2|62665|62650|62675.4|62660.4|62659.2|62643.7|612
1630938000000|2021-09-06 14:20:00|62664.9|62649.9|62665.6|62650.6|62671.8|62656.8|62661.5|62646.5|592
1630938300000|2021-09-06 14:25:00|62665.9|62650.9|62669.2|62654.2|62672.4|62657.4|62657.9|62641.2|608
1630938600000|2021-09-06 14:30:00|62669|62654|62674.8|62659.8|62681.3|62666.3|62664.5|62649.5|552
1630938900000|2021-09-06 14:35:00|62674.9|62659.9|62672.1|62657.1|62685.2|62670.2|62671.8|62656.8|555
1630939200000|2021-09-06 14:40:00|62672.2|62657.2|62678.2|62663.2|62678.3|62663.3|62667|62652|544
1630939500000|2021-09-06 14:45:00|62677.5|62662.5|62685.6|62670.6|62687.1|62672.1|62664.7|62649.7|639
1630939800000|2021-09-06 14:50:00|62685.5|62670.5|62697.9|62682.9|62699.2|62684.2|62685.5|62670.5|561
1630940100000|2021-09-06 14:55:00|62698|62683|62692|62677|62719.1|62702.1|62691.5|62676.5|761
1630940400000|2021-09-06 15:00:00|62691.5|62676.5|62697.4|62682.4|62700.5|62685.5|62688.4|62673.4|681
1630940700000|2021-09-06 15:05:00|62697.2|62682.2|62704|62689|62704.8|62689.7|62695.6|62679.4|458
1630941000000|2021-09-06 15:10:00|62703.8|62688.8|62697|62682|62703.8|62688.8|62693|62678|493
1630941300000|2021-09-06 15:15:00|62697.3|62682.3|62690.9|62675.9|62700.9|62685.9|62685.6|62670.6|512
1630941600000|2021-09-06 15:20:00|62690.8|62675.8|62695.3|62680.3|62699.8|62684.8|62689.8|62674.8|401
1630941900000|2021-09-06 15:25:00|62695.5|62680.5|62699.9|62684.9|62701.6|62686.6|62694.5|62679.5|417
1630942200000|2021-09-06 15:30:00|62699|62684|62686.3|62671.3|62699.8|62684.8|62684.6|62668.3|377
1630942500000|2021-09-06 15:35:00|62687.3|62672.3|62674.4|62659.4|62688|62673|62673.2|62658.2|369
1630942800000|2021-09-06 15:40:00|62674.8|62659.8|62673.1|62658.1|62674.8|62659.8|62667.5|62652.5|405
1630943100000|2021-09-06 15:45:00|62673.5|62658.5|62677.6|62662.6|62681.2|62666.2|62672.1|62657.1|396
1630943400000|2021-09-06 15:50:00|62677.5|62662.5|62677.2|62662.2|62680.7|62665.7|62672.7|62657.7|416
1630943700000|2021-09-06 15:55:00|62676.8|62661.8|62675.7|62660.7|62678.1|62663.1|62674.8|62659.8|374
1630944000000|2021-09-06 16:00:00|62675.4|62660.4|62677.6|62662.6|62680.8|62662.9|62672.7|62656.1|309
1630944300000|2021-09-06 16:05:00|62677.1|62662.1|62670.2|62655.2|62678.3|62662.9|62667.9|62652|317
1630944600000|2021-09-06 16:10:00|62670.7|62655.7|62663.8|62643.8|62675.8|62658.6|62661.7|62643|308
1630944900000|2021-09-06 16:15:00|62664|62644|62659.2|62639.2|62664.8|62646.8|62654.3|62635.7|324
1630945200000|2021-09-06 16:20:00|62659.3|62639.3|62656.9|62641.9|62659.7|62642.5|62652.9|62636.3|304
1630945500000|2021-09-06 16:25:00|62659.7|62639.7|62663.5|62643.5|62663.8|62645.3|62655.8|62638|388
1630945800000|2021-09-06 16:30:00|62663.7|62643.7|62670|62650|62670.7|62653.1|62662.8|62643.7|339
1630946100000|2021-09-06 16:35:00|62670.1|62650.1|62665.1|62650.1|62670.2|62653.3|62660.3|62642|280
1630946400000|2021-09-06 16:40:00|62665.2|62650.2|62664.4|62644.4|62669.6|62652.3|62661.1|62643.9|246
1630946700000|2021-09-06 16:45:00|62664.5|62644.5|62657.4|62637.4|62664.6|62644.6|62653.5|62635.9|340
1630947000000|2021-09-06 16:50:00|62657.3|62637.3|62653|62633|62659.8|62642.4|62649.9|62632.4|279
1630947300000|2021-09-06 16:55:00|62652.9|62632.9|62648.2|62628.2|62656.7|62638.6|62646.2|62626.9|375
1630947600000|2021-09-06 17:00:00|62647.2|62627.2|62654.1|62634.1|62656.4|62636.4|62644.5|62624.7|398
1630947900000|2021-09-06 17:05:00|62655.2|62635.2|62655.9|62635.9|62656.6|62636.9|62649.3|62629.3|442
1630948200000|2021-09-06 17:10:00|62655.5|62635.5|62658.7|62638.7|62658.8|62638.8|62651.2|62631.2|326
1630948500000|2021-09-06 17:15:00|62658.5|62638.5|62659.9|62639.9|62662.3|62642.3|62658|62638|286
1630948800000|2021-09-06 17:20:00|62660.7|62640.7|62660.1|62640.1|62661.3|62641.3|62655.4|62635.4|467
1630949100000|2021-09-06 17:25:00|62660.2|62640.2|62659.9|62639.9|62661.6|62641.6|62657.8|62637.8|333
1630949400000|2021-09-06 17:30:00|62659.7|62639.7|62660.1|62640.1|62661.1|62641.1|62658.6|62638.6|352
1630949700000|2021-09-06 17:35:00|62659.9|62639.9|62658.6|62638.6|62661.6|62641.6|62658.2|62638.2|316
1630950000000|2021-09-06 17:40:00|62659.4|62639.4|62658.2|62638.2|62660.2|62640.2|62657.3|62637.3|344
1630950300000|2021-09-06 17:45:00|62658.3|62638.3|62660|62640|62661.6|62641.6|62656.7|62636.7|306
1630950600000|2021-09-06 17:50:00|62660.4|62640.4|62657.8|62637.8|62662.2|62642.2|62655.6|62635.6|366
1630950900000|2021-09-06 17:55:00|62657.9|62637.9|62659|62639|62661.5|62641.5|62656.4|62636.4|432
1630951200000|2021-09-06 18:00:00|62659.3|62639.3|62657.9|62637.9|62661.2|62641.2|62656.3|62636.3|401
1630951500000|2021-09-06 18:05:00|62658.1|62638.1|62657.2|62637.2|62659.6|62639.6|62654.7|62634.7|285
1630951800000|2021-09-06 18:10:00|62657.4|62637.4|62657.3|62637.3|62658.6|62638.6|62654.2|62634.2|253
1630952100000|2021-09-06 18:15:00|62657.5|62637.5|62656.3|62636.3|62658.2|62638.2|62654.1|62634.1|306
1630952400000|2021-09-06 18:20:00|62656.2|62636.2|62655.6|62635.6|62657.3|62637.3|62653.9|62633.9|244
1630952700000|2021-09-06 18:25:00|62655.5|62635.5|62657.2|62637.2|62658.8|62641.2|62653.4|62633.4|207
1630953000000|2021-09-06 18:30:00|62656.1|62636.1|62656.6|62636.6|62658.7|62638.7|62654.4|62634.4|153
1630953300000|2021-09-06 18:35:00|62656.5|62636.5|62656.9|62636.9|62659.1|62639.1|62654.8|62634.8|133
1630953600000|2021-09-06 18:40:00|62656.6|62636.6|62656.6|62636.6|62659.1|62639.1|62655.2|62635.2|169
1630953900000|2021-09-06 18:45:00|62656|62636|62656.1|62636.1|62658.3|62638.3|62653.5|62633.5|204
1630954200000|2021-09-06 18:50:00|62655.5|62635.5|62656.8|62636.8|62659|62639|62655.2|62635.2|352
1630954500000|2021-09-06 18:55:00|62657.4|62637.4|62658.1|62638.1|62659.1|62639.1|62655|62635|457
1630954800000|2021-09-06 19:00:00|62658|62638|62659.1|62639.1|62660|62640|62657.5|62637.5|416
1630955100000|2021-09-06 19:05:00|62657.9|62637.9|62658.4|62638.4|62660.5|62640.5|62657.5|62637.5|382
1630955400000|2021-09-06 19:10:00|62658.5|62638.5|62658.1|62638.1|62660|62640|62657.6|62637.6|397
1630955700000|2021-09-06 19:15:00|62658.3|62638.3|62660.4|62640.4|62661.6|62645.6|62658|62638|400
1630956000000|2021-09-06 19:20:00|62660.6|62640.6|62659.3|62639.3|62661.4|62645.7|62658.2|62638.2|521
1630956300000|2021-09-06 19:25:00|62659.7|62639.7|62660.3|62640.3|62662.7|62645.9|62658.6|62638.6|414
1630956600000|2021-09-06 19:30:00|62660|62640|62659.3|62639.3|62660.2|62640.2|62658.2|62638.2|373
1630956900000|2021-09-06 19:35:00|62659.6|62639.6|62660.3|62640.3|62661.5|62641.5|62659.6|62639.6|325
1630957200000|2021-09-06 19:40:00|62660.2|62640.2|62660.6|62640.6|62661.7|62641.7|62659.7|62639.7|238
1630957500000|2021-09-06 19:45:00|62660.9|62640.9|62660.1|62640.1|62662|62645.5|62658.3|62639.5|294
1630957800000|2021-09-06 19:50:00|62660|62640|62657.2|62637.2|62661.9|62641.9|62654|62636.5|302
1630958100000|2021-09-06 19:55:00|62655.8|62640.8|62662.1|62642.1|62666.2|62646.2|62649.8|62629.8|601
1630958400000|2021-09-06 20:00:00|62661.8|62641.8|62661|62638.2|62665|62645|62658.3|62634.9|442
1630958700000|2021-09-06 20:05:00|62660.8|62638.7|62659.2|62639.2|62662|62640.5|62657.5|62636.1|331
1630959000000|2021-09-06 20:10:00|62659.1|62639.1|62659.4|62639.4|62661.9|62640.4|62657.2|62636.8|428
1630959300000|2021-09-06 20:15:00|62659.5|62639.5|62659.7|62639.5|62664.2|62640.5|62657.1|62637|286
1630959600000|2021-09-06 20:20:00|62659.2|62639.2|62657.7|62637.7|62663.7|62640|62654.9|62634.9|725
1630959900000|2021-09-06 20:25:00|62658.2|62638.2|62656.6|62636.6|62659.1|62639.1|62654.4|62634.4|742
1630960200000|2021-09-06 20:30:00|62656.5|62636.5|62656.9|62636.9|62658.9|62638.9|62655.3|62635.3|772
1630960500000|2021-09-06 20:35:00|62657.8|62637.8|62655.3|62635.3|62658.7|62638.7|62655|62635|653
1630960800000|2021-09-06 20:40:00|62655.5|62635.5|62659.4|62639.4|62659.5|62639.5|62655.3|62635.3|731
1630961100000|2021-09-06 20:45:00|62659.8|62639.8|62658.9|62638.9|62660.5|62640.5|62657|62637|382
1630961400000|2021-09-06 20:50:00|62658|62638|62658.7|62638.7|62661|62641|62657.7|62637.7|322
1630961700000|2021-09-06 20:55:00|62658.2|62638.2|62656.7|62629.7|62661.1|62638.2|62654.4|62621.4|162
1630962000000|2021-09-06 21:00:00|62657.7|62629.6|62658.4|62627.3|62662.2|62632.1|62657.6|62627.3|37
1630962300000|2021-09-06 21:05:00|62659.6|62629.7|62671.1|62616.8|62671.1|62633.4|62651.1|62612.1|70
1630962600000|2021-09-06 21:10:00|62663.4|62625.4|62659.6|62629.7|62671.2|62635.2|62652.1|62613.3|63
1630962900000|2021-09-06 21:15:00|62656.1|62615.7|62660.8|62620.4|62670.7|62632.8|62645|62613.6|121
1630963200000|2021-09-06 21:20:00|62658.4|62623.8|62654.5|62634.5|62662|62634.5|62651.8|62596.9|108
1630963500000|2021-09-06 21:25:00|62653.8|62632|62654.4|62634.4|62658.7|62634.5|62650.2|62620.7|86
1630963800000|2021-09-06 21:30:00|62653.9|62633.9|62647.4|62627.4|62655.5|62633.9|62646.7|62622.7|103
1630964100000|2021-09-06 21:35:00|62647.2|62627.2|62648.9|62628.9|62649.2|62629.2|62643.3|62614|160
1630964400000|2021-09-06 21:40:00|62648.2|62624.6|62646.5|62626.5|62656.9|62630|62642.7|62606.7|186
1630964700000|2021-09-06 21:45:00|62648.2|62624.4|62646.6|62626.6|62650|62629.9|62646|62621|94
1630965000000|2021-09-06 21:50:00|62647.4|62627.4|62668|62625|62670.5|62630.9|62645.8|62621.1|146
1630965300000|2021-09-06 21:55:00|62668.7|62624.6|62648.7|62628.7|62674.2|62636.2|62647.8|62615.6|416
1630965600000|2021-09-06 22:00:00|62648.5|62628.5|62647.4|62627.4|62651.5|62631.5|62645|62624|273
1630965900000|2021-09-06 22:05:00|62648|62628|62649.4|62629.4|62650.8|62630.8|62645.6|62625.6|219
1630966200000|2021-09-06 22:10:00|62649.7|62629.7|62647.9|62627.9|62649.9|62629.9|62644.3|62625.4|210
1630966500000|2021-09-06 22:15:00|62647.8|62627.8|62646.7|62626.7|62648.2|62628.2|62645.3|62625.3|130
1630966800000|2021-09-06 22:20:00|62645.9|62625.9|62644.5|62624.5|62648.5|62629.4|62643.9|62623.9|171
1630967100000|2021-09-06 22:25:00|62645|62625|62647.1|62627.1|62647.4|62630|62643.9|62623.9|149
1630967400000|2021-09-06 22:30:00|62646.9|62626.9|62646.7|62626.7|62648.4|62628.4|62646.3|62626.3|207
1630967700000|2021-09-06 22:35:00|62646.8|62626.8|62647.3|62627.3|62648|62630.4|62644.4|62624.4|173
1630968000000|2021-09-06 22:40:00|62647.5|62627.5|62646.1|62626.1|62649.5|62630.9|62645.7|62625.8|147
1630968300000|2021-09-06 22:45:00|62646.9|62626.9|62647.1|62627.1|62648.3|62630.7|62644.8|62624.8|121
1630968600000|2021-09-06 22:50:00|62646.9|62626.9|62645.1|62625.1|62647.9|62630.3|62645.1|62625.1|88
1630968900000|2021-09-06 22:55:00|62644.7|62624.7|62646.8|62626.8|62647.9|62627.9|62644.2|62624.2|127
1630969200000|2021-09-06 23:00:00|62646.4|62626.4|62642.9|62622.9|62646.4|62626.4|62642.4|62622.4|219
1630969500000|2021-09-06 23:05:00|62643.8|62623.8|62647.1|62627.1|62648|62628|62642.2|62622.2|246
1630969800000|2021-09-06 23:10:00|62646.9|62626.9|62643.5|62623.5|62648.1|62628.1|62643.2|62623.2|230
1630970100000|2021-09-06 23:15:00|62643.4|62623.4|62644.5|62624.5|62646.8|62626.8|62643.1|62623.1|215
1630970400000|2021-09-06 23:20:00|62644.9|62624.9|62647.3|62627.3|62648.3|62628.3|62644.5|62624.5|180
1630970700000|2021-09-06 23:25:00|62647.6|62627.6|62645.4|62625.4|62648.6|62628.6|62644.5|62624.5|234
1630971000000|2021-09-06 23:30:00|62645.7|62625.7|62642.2|62622.2|62647.4|62627.4|62642.1|62622.1|243
1630971300000|2021-09-06 23:35:00|62642.3|62622.3|62643|62623|62644|62624|62641.8|62621.8|248
1630971600000|2021-09-06 23:40:00|62642.7|62622.7|62645.9|62625.9|62646.2|62626.2|62642.4|62622.4|223
1630971900000|2021-09-06 23:45:00|62646.1|62626.1|62644.9|62624.9|62648.6|62628.6|62644.8|62624.8|299
1630972200000|2021-09-06 23:50:00|62645.2|62625.2|62642|62622|62646|62626|62640.7|62620.7|253
1630972500000|2021-09-06 23:55:00|62642.1|62622.1|62636.7|62616.7|62642.8|62622.8|62632.9|62612.9|282
1630972800000|2021-09-07 00:00:00|62636.6|62616.6|62637.4|62617.4|62638.9|62618.9|62630.3|62610.3|392
1630973100000|2021-09-07 00:05:00|62637.5|62617.5|62629.9|62609.9|62640.1|62620.1|62629.1|62609.1|367
1630973400000|2021-09-07 00:10:00|62629.8|62609.8|62617.8|62597.8|62630.2|62610.2|62617.5|62597.5|419
1630973700000|2021-09-07 00:15:00|62617.9|62597.9|62613.4|62593.4|62619.1|62599.1|62609.6|62589.6|476
1630974000000|2021-09-07 00:20:00|62613.7|62593.7|62615.5|62595.5|62618.9|62598.9|62612.3|62593.2|382
1630974300000|2021-09-07 00:25:00|62615.4|62595.4|62612.6|62592.6|62617|62597|62611.1|62591.1|375
1630974600000|2021-09-07 00:30:00|62612.9|62592.9|62604.8|62584.8|62613.9|62593.9|62599.7|62581.1|460
1630974900000|2021-09-07 00:35:00|62604.5|62584.5|62609.4|62589.4|62611.1|62591.1|62604.2|62584.2|392
1630975200000|2021-09-07 00:40:00|62609.8|62589.8|62602.9|62582.9|62611.5|62591.5|62601.3|62581.3|391
1630975500000|2021-09-07 00:45:00|62603|62583|62597|62577|62604.9|62584.9|62592.9|62573.3|396
1630975800000|2021-09-07 00:50:00|62596.9|62576.9|62599.6|62579.6|62599.8|62579.8|62594.1|62574.1|497
1630976100000|2021-09-07 00:55:00|62599.5|62579.5|62605.4|62585.4|62607.3|62588.1|62598.5|62578.5|540
1630976400000|2021-09-07 01:00:00|62605.3|62585.3|62597.6|62577.6|62610.2|62590.2|62593.3|62573.3|510
1630976700000|2021-09-07 01:05:00|62597.7|62577.7|62600.6|62580.6|62601.3|62581.3|62594.4|62574.4|434
1630977000000|2021-09-07 01:10:00|62600.7|62580.7|62599.9|62579.9|62603.1|62583.1|62597.6|62577.6|401
1630977300000|2021-09-07 01:15:00|62598.8|62578.8|62591.2|62571.2|62599.8|62579.8|62590|62570|455
1630977600000|2021-09-07 01:20:00|62591.3|62571.3|62582.6|62562.6|62593.3|62573.3|62581.4|62561.4|478
1630977900000|2021-09-07 01:25:00|62582.7|62562.7|62585.7|62565.7|62586.1|62566.1|62575.4|62555.4|436
1630978200000|2021-09-07 01:30:00|62585.8|62565.8|62581|62561|62587.7|62567.7|62580.9|62560.9|395
1630978500000|2021-09-07 01:35:00|62581.1|62561.1|62579.6|62559.6|62582.2|62563.8|62575.6|62555.6|386
1630978800000|2021-09-07 01:40:00|62578.8|62558.8|62581.8|62561.8|62582.7|62562.7|62574.2|62556.3|358
1630979100000|2021-09-07 01:45:00|62581.9|62561.9|62587.6|62567.6|62588.4|62568.4|62581|62561|400
1630979400000|2021-09-07 01:50:00|62587.7|62567.7|62583.6|62563.6|62592.4|62572.4|62583.4|62563.4|457
1630979700000|2021-09-07 01:55:00|62581.9|62561.9|62589.9|62569.9|62592.4|62574.7|62581.9|62561.9|419
1630980000000|2021-09-07 02:00:00|62590.1|62570.1|62599.1|62579.1|62599.5|62579.5|62589.8|62569.8|400
1630980300000|2021-09-07 02:05:00|62599|62579|62599.7|62579.7|62600.2|62580.2|62595.2|62575.2|301
1630980600000|2021-09-07 02:10:00|62599.5|62579.5|62601.4|62581.4|62604|62584|62595.9|62575.9|473
1630980900000|2021-09-07 02:15:00|62601.5|62581.5|62603.7|62583.7|62603.7|62583.7|62597.9|62579.2|376
1630981200000|2021-09-07 02:20:00|62604.1|62584.1|62600.6|62580.6|62604.4|62584.4|62597.4|62577.4|383
1630981500000|2021-09-07 02:25:00|62600.3|62580.3|62604.1|62584.1|62607.3|62587.3|62599.7|62579.7|474
1630981800000|2021-09-07 02:30:00|62604.3|62584.3|62604.4|62584.4|62605.1|62585.1|62599.2|62580.1|354
1630982100000|2021-09-07 02:35:00|62604.2|62584.2|62606.4|62586.4|62607.7|62587.7|62603.5|62583.5|334
1630982400000|2021-09-07 02:40:00|62606.5|62586.5|62598.2|62578.2|62609.1|62589.1|62595.1|62575.1|336
1630982700000|2021-09-07 02:45:00|62598.1|62578.1|62604|62584|62604.2|62584.2|62597.7|62577.7|321
1630983000000|2021-09-07 02:50:00|62604.1|62584.1|62608.3|62588.3|62610.5|62590.7|62602.5|62582.5|513
1630983300000|2021-09-07 02:55:00|62608.1|62588.1|62600.1|62580.1|62608.5|62588.5|62598.4|62580|334
1630983600000|2021-09-07 03:00:00|62600.2|62580.2|62601.2|62581.2|62608.3|62588.3|62599|62579|459
1630983900000|2021-09-07 03:05:00|62601.1|62581.1|62591.6|62571.6|62601.1|62581.1|62586.3|62566.3|392
1630984200000|2021-09-07 03:10:00|62591.7|62571.7|62600.7|62580.7|62600.7|62580.7|62591.3|62571.3|398
1630984500000|2021-09-07 03:15:00|62600.8|62580.8|62602.5|62582.5|62605.6|62585.6|62598.2|62579.4|454
1630984800000|2021-09-07 03:20:00|62602|62582|62600.1|62580.1|62603.1|62583.1|62594.6|62574.6|428
1630985100000|2021-09-07 03:25:00|62600|62580|62600.5|62580.5|62604.4|62584.4|62599|62579|387
1630985400000|2021-09-07 03:30:00|62600.4|62580.4|62607.9|62587.9|62609.8|62589.8|62600.2|62580.2|373
1630985700000|2021-09-07 03:35:00|62607.8|62587.8|62611.3|62591.3|62611.6|62591.6|62605.6|62585.6|426
1630986000000|2021-09-07 03:40:00|62610.9|62590.9|62609.6|62589.6|62614.2|62594.2|62608.2|62588.2|444
1630986300000|2021-09-07 03:45:00|62609.5|62589.5|62612.2|62592.2|62613.2|62593.2|62609|62589|372
1630986600000|2021-09-07 03:50:00|62612.5|62592.5|62613.1|62593.1|62615.5|62595.5|62608|62588.2|385
1630986900000|2021-09-07 03:55:00|62613.2|62593.2|62609.5|62589.5|62615.1|62596.7|62607.6|62587.6|415
1630987200000|2021-09-07 04:00:00|62609.4|62589.4|62608.2|62588.2|62611.4|62593.8|62606.9|62586.9|334
1630987500000|2021-09-07 04:05:00|62608.1|62588.1|62608.4|62588.4|62610.3|62592.8|62606.3|62587.4|256
1630987800000|2021-09-07 04:10:00|62608.3|62588.3|62612.9|62592.9|62613.1|62593.1|62607.1|62587.1|315
1630988100000|2021-09-07 04:15:00|62612|62592|62613.8|62593.8|62616.4|62596.4|62608.3|62589.8|291
1630988400000|2021-09-07 04:20:00|62613.9|62593.9|62611.3|62591.3|62614.5|62594.5|62609.8|62589.8|287
1630988700000|2021-09-07 04:25:00|62611.4|62591.4|62610.3|62590.3|62611.7|62591.7|62604.7|62584.7|370
1630989000000|2021-09-07 04:30:00|62610.4|62590.4|62592.2|62572.2|62613.2|62593.2|62590.1|62570.1|785
1630989300000|2021-09-07 04:35:00|62592.4|62572.4|62593.7|62573.7|62596.6|62576.6|62590.3|62570.3|509
1630989600000|2021-09-07 04:40:00|62593.4|62573.4|62607.8|62587.8|62611.5|62591.5|62590.4|62570.4|560
1630989900000|2021-09-07 04:45:00|62607.9|62587.9|62617.2|62597.2|62618.4|62598.4|62605|62585|425
1630990200000|2021-09-07 04:50:00|62617.1|62597.1|62615.7|62595.7|62622.3|62602.3|62612.7|62592.7|494
1630990500000|2021-09-07 04:55:00|62615.6|62595.6|62627.2|62607.2|62628.6|62608.6|62614.8|62594.8|449
1630990800000|2021-09-07 05:00:00|62627.3|62607.3|62641.4|62621.4|62642.9|62622.9|62625|62605|608
1630991100000|2021-09-07 05:05:00|62642|62622|62646.6|62626.6|62651|62631|62634.7|62614.7|696
1630991400000|2021-09-07 05:10:00|62646.7|62626.7|62632.5|62612.5|62647.1|62627.1|62631.2|62611.2|526
1630991700000|2021-09-07 05:15:00|62632.7|62612.7|62626.1|62606.1|62635.4|62615.4|62626|62606|447
1630992000000|2021-09-07 05:20:00|62626.2|62606.2|62636.1|62616.1|62636.1|62616.1|62626|62606|413
1630992300000|2021-09-07 05:25:00|62636.2|62616.2|62638.3|62618.3|62640.5|62620.5|62633.3|62613.3|477
1630992600000|2021-09-07 05:30:00|62637.7|62617.7|62637.3|62617.3|62645.4|62625.4|62636.8|62616.8|535
1630992900000|2021-09-07 05:35:00|62637.7|62617.7|62633.8|62613.8|62645|62625|62631.9|62611.9|481
1630993200000|2021-09-07 05:40:00|62633.9|62613.9|62633.1|62613.1|62634.6|62614.6|62627|62608.3|392
1630993500000|2021-09-07 05:45:00|62633|62613|62636.9|62616.9|62639.3|62619.3|62632.5|62612.5|390
1630993800000|2021-09-07 05:50:00|62636.8|62616.8|62639.5|62619.5|62644.5|62624.5|62635.2|62615.2|506
1630994100000|2021-09-07 05:55:00|62639.6|62619.6|62647.4|62627.4|62648.5|62628.5|62633.5|62613.5|623
1630994400000|2021-09-07 06:00:00|62645.1|62625.1|62646|62626|62652.2|62634.3|62639.7|62619.7|652
1630994700000|2021-09-07 06:05:00|62646.1|62626.1|62645.6|62625.6|62647.9|62629.1|62633.2|62613.2|642
1630995000000|2021-09-07 06:10:00|62645.5|62625.5|62653.7|62633.7|62657.6|62637.6|62642.7|62624.7|641
1630995300000|2021-09-07 06:15:00|62654|62634|62643.7|62628.7|62656.6|62637.6|62643.7|62625.7|643
1630995600000|2021-09-07 06:20:00|62643.6|62628.6|62648.3|62628.3|62653.9|62633.9|62642.6|62624.9|593
1630995900000|2021-09-07 06:25:00|62648.4|62628.4|62669.8|62654.8|62672.7|62656.1|62643.9|62628|647
1630996200000|2021-09-07 06:30:00|62670.1|62655.1|62680.2|62665.2|62690.5|62675.5|62665.7|62650.7|782
1630996500000|2021-09-07 06:35:00|62680.1|62665.1|62676.1|62656.1|62680.5|62665.5|62669|62654|660
1630996800000|2021-09-07 06:40:00|62673.5|62658.5|62666.7|62651.7|62680.3|62663.1|62665.6|62650.3|609
1630997100000|2021-09-07 06:45:00|62667.2|62652.2|62666.8|62651.8|62677.3|62660.3|62660.8|62645.8|663
1630997400000|2021-09-07 06:50:00|62666.9|62651.9|62663.8|62648.8|62669.4|62654.4|62657.8|62642.8|591
1630997700000|2021-09-07 06:55:00|62663.9|62648.9|62645|62630|62666.8|62651.8|62644.9|62629|687
1630998000000|2021-09-07 07:00:00|62645.2|62630.2|62646|62631|62658.1|62641.1|62635.9|62618.7|870
1630998300000|2021-09-07 07:05:00|62646.9|62631.9|62655.7|62640.7|62672|62655.3|62643.3|62626.9|874
1630998600000|2021-09-07 07:10:00|62656.1|62641.1|62649|62634|62657.9|62642.9|62641|62626|816
1630998900000|2021-09-07 07:15:00|62648.9|62633.9|62629.1|62614.1|62649.5|62634.5|62628.1|62613.1|841
1630999200000|2021-09-07 07:20:00|62629.2|62614.2|62611.6|62596.6|62636.4|62621.4|62610.5|62595.5|749
1630999500000|2021-09-07 07:25:00|62610.9|62595.9|62606.2|62591.2|62617.9|62600.8|62603.3|62588.3|783
1630999800000|2021-09-07 07:30:00|62606.1|62591.1|62606.8|62591.8|62610.7|62595.7|62600.9|62585.9|753
1631000100000|2021-09-07 07:35:00|62607|62592|62598.9|62583.9|62607.2|62592.2|62586.7|62571.7|855
1631000400000|2021-09-07 07:40:00|62599.5|62584.5|62604|62589|62605.4|62590.4|62587.4|62571|812
1631000700000|2021-09-07 07:45:00|62603.9|62588.9|62616.3|62601.3|62620.4|62604.4|62603.9|62588.9|790
1631001000000|2021-09-07 07:50:00|62616.4|62601.4|62622.9|62607.9|62631|62613.8|62610|62595|788
1631001300000|2021-09-07 07:55:00|62623.4|62608.4|62619.2|62604.2|62632.5|62617.5|62619|62602.7|824
1631001600000|2021-09-07 08:00:00|62619.1|62604.1|62659.3|62644.3|62665|62650|62619.1|62604.1|887
1631001900000|2021-09-07 08:05:00|62660|62645|62674.2|62659.2|62681.1|62666.1|62653.6|62636.5|890
1631002200000|2021-09-07 08:10:00|62674.3|62659.3|62667.8|62652.8|62682.7|62667.7|62664.8|62649.8|785
1631002500000|2021-09-07 08:15:00|62667.7|62652.7|62678.1|62663.1|62678.2|62663.2|62654.4|62637.8|792
1631002800000|2021-09-07 08:20:00|62677.7|62662.7|62673.4|62658.4|62678.2|62663.2|62666.8|62651.8|830
1631003100000|2021-09-07 08:25:00|62673.8|62658.8|62688.4|62673.4|62695.1|62680.1|62667.2|62652.2|801
1631003400000|2021-09-07 08:30:00|62687.9|62672.9|62692.1|62677.1|62708.8|62693.8|62686.7|62671.7|814
1631003700000|2021-09-07 08:35:00|62692.4|62677.4|62664.6|62649.6|62692.8|62677.8|62664.2|62649.2|727
1631004000000|2021-09-07 08:40:00|62664.5|62649.5|62670.9|62655.9|62680.6|62665.6|62662.2|62646.3|684
1631004300000|2021-09-07 08:45:00|62670.7|62655.7|62660.4|62645.4|62673.7|62658.7|62657.4|62642.4|684
1631004600000|2021-09-07 08:50:00|62660.5|62645.5|62640.7|62625.7|62662.7|62647.7|62639.1|62624.1|737
1631004900000|2021-09-07 08:55:00|62640.9|62625.9|62623.8|62603.8|62646.4|62631.4|62622.5|62603.3|770
1631005200000|2021-09-07 09:00:00|62624.3|62604.3|62605.5|62590.5|62633.6|62616.2|62599.8|62584.1|915
1631005500000|2021-09-07 09:05:00|62605.7|62590.7|62615.8|62595.8|62620.4|62605.4|62601.4|62584.5|800
1631005800000|2021-09-07 09:10:00|62616.8|62596.8|62637.5|62622.5|62638|62623|62612|62594.8|767
1631006100000|2021-09-07 09:15:00|62638.2|62623.2|62626|62611|62644.3|62629.3|62621.5|62606.5|680
1631006400000|2021-09-07 09:20:00|62625.9|62610.9|62638.8|62623.8|62642.5|62627.5|62612.6|62597.6|769
1631006700000|2021-09-07 09:25:00|62639.2|62624.2|62623.5|62608.5|62641.5|62624.4|62622.4|62605.3|808
1631007000000|2021-09-07 09:30:00|62626|62611|62623.7|62608.7|62642.3|62624.5|62623.6|62607.3|803
1631007300000|2021-09-07 09:35:00|62623.5|62608.5|62622.4|62607.4|62629.7|62614.7|62606.6|62591.6|748
1631007600000|2021-09-07 09:40:00|62622.2|62607.2|62618.2|62603.2|62631.5|62615.5|62610.9|62595.9|710
1631007900000|2021-09-07 09:45:00|62618.3|62603.3|62629.9|62614.9|62634.4|62618.1|62614.6|62599.6|706
1631008200000|2021-09-07 09:50:00|62629.3|62614.3|62668.8|62653.8|62680.1|62660.1|62624.1|62608.7|924
1631008500000|2021-09-07 09:55:00|62668.7|62653.7|62681|62661|62696.3|62680.8|62664.2|62646.6|873
1631008800000|2021-09-07 10:00:00|62677.3|62662.3|62672.2|62657.2|62679.2|62663.3|62651.5|62634|742
1631009100000|2021-09-07 10:05:00|62672.4|62657.4|62681.6|62666.6|62690.3|62675.3|62668.7|62653.7|803
1631009400000|2021-09-07 10:10:00|62681.1|62666.1|62673.9|62658.9|62696.9|62680.4|62673.2|62655.9|820
1631009700000|2021-09-07 10:15:00|62673.8|62658.8|62680.8|62660.8|62694.2|62674.9|62667.1|62652.1|833
1631010000000|2021-09-07 10:20:00|62681.3|62661.3|62686.3|62671.3|62693.2|62678.2|62675.5|62655.7|756
1631010300000|2021-09-07 10:25:00|62686.5|62671.5|62686|62671|62700.8|62683|62682.7|62667.7|673
1631010600000|2021-09-07 10:30:00|62685.2|62670.2|62687|62667|62692.8|62677.8|62682.3|62666.6|687
1631010900000|2021-09-07 10:35:00|62685.1|62670.1|62686.6|62671.6|62695|62680|62676.7|62661.7|737
1631011200000|2021-09-07 10:40:00|62686.4|62671.4|62673.7|62658.7|62687.1|62672.1|62673.4|62655.9|666
1631011500000|2021-09-07 10:45:00|62673.6|62658.6|62665.9|62650.9|62677.9|62662.9|62665.5|62649.6|629
1631011800000|2021-09-07 10:50:00|62665.8|62650.8|62642.9|62627.9|62667|62652|62640|62625|770
1631012100000|2021-09-07 10:55:00|62642.8|62627.8|62630.1|62615.1|62642.9|62627.9|62627.3|62612.3|740
1631012400000|2021-09-07 11:00:00|62629.7|62614.7|62622|62607|62634.2|62619.2|62621.5|62606.5|743
1631012700000|2021-09-07 11:05:00|62622.4|62607.4|62645.7|62630.7|62649.2|62634.2|62619.3|62604.3|766
1631013000000|2021-09-07 11:10:00|62645.4|62630.4|62653.9|62638.9|62655.5|62640.5|62633.7|62618.3|683
1631013300000|2021-09-07 11:15:00|62653.8|62638.8|62656.5|62641.5|62665.3|62650.3|62646.3|62631.3|645
1631013600000|2021-09-07 11:20:00|62656.6|62641.6|62661.7|62646.7|62665|62650|62652.8|62637.8|702
1631013900000|2021-09-07 11:25:00|62661.5|62646.5|62666.1|62651.1|62672.6|62657.6|62658.5|62643.5|723
1631014200000|2021-09-07 11:30:00|62665.8|62650.8|62665.5|62650.5|62669.2|62653.5|62660.3|62645.3|635
1631014500000|2021-09-07 11:35:00|62665.4|62650.4|62658.5|62643.5|62676.8|62661.8|62656.1|62641.1|668
1631014800000|2021-09-07 11:40:00|62657.8|62642.8|62678.5|62663.5|62680.9|62665.9|62657.1|62642.1|673
1631015100000|2021-09-07 11:45:00|62679.2|62664.2|62705|62690|62705.2|62690.2|62678.2|62663.1|796
1631015400000|2021-09-07 11:50:00|62704.8|62689.8|62712.9|62697.9|62716.4|62701.4|62700.5|62685.5|789
1631015700000|2021-09-07 11:55:00|62712.8|62697.8|62699.4|62684.4|62717.4|62702.4|62695.9|62680.9|807
1631016000000|2021-09-07 12:00:00|62698.7|62683.7|62692|62677|62706.9|62689.9|62689.3|62674.3|789
1631016300000|2021-09-07 12:05:00|62691.7|62676.7|62697.9|62682.9|62701.3|62684.2|62680|62662.4|735
1631016600000|2021-09-07 12:10:00|62697.8|62682.8|62708.1|62693.1|62718.3|62703.3|62695.8|62680.8|781
1631016900000|2021-09-07 12:15:00|62708.5|62693.5|62697.2|62682.2|62714.3|62699.3|62695.2|62677.4|716
1631017200000|2021-09-07 12:20:00|62697|62682|62703.1|62688.1|62703.6|62688.6|62691.8|62676.8|651
1631017500000|2021-09-07 12:25:00|62702.7|62687.7|62695.9|62680.9|62704.4|62689.4|62691.7|62676.7|637
1631017800000|2021-09-07 12:30:00|62695.6|62680.6|62702.8|62687.8|62709.4|62694.4|62695|62680|711
1631018100000|2021-09-07 12:35:00|62702.5|62687.5|62691.2|62676.2|62702.5|62687.5|62685|62670|750
1631018400000|2021-09-07 12:40:00|62691.1|62676.1|62687.2|62672.2|62703.2|62688.2|62687|62672|718
1631018700000|2021-09-07 12:45:00|62687.4|62672.4|62715.8|62700.8|62718.3|62703.3|62687.4|62672.4|761
1631019000000|2021-09-07 12:50:00|62716.2|62701.2|62749.8|62729.8|62762.4|62742.4|62712.5|62697.5|930
1631019300000|2021-09-07 12:55:00|62750.1|62730.1|62757|62742|62761.4|62746.2|62748.4|62729.6|908
1631019600000|2021-09-07 13:00:00|62757.9|62742.9|62753.3|62738.3|62771.9|62756.9|62745.4|62729.4|917
1631019900000|2021-09-07 13:05:00|62753.6|62738.6|62764.1|62749.1|62769.3|62754.3|62747.6|62731.2|796
1631020200000|2021-09-07 13:10:00|62764.5|62749.5|62780.8|62765.8|62784.4|62767.2|62760|62744.3|799
1631020500000|2021-09-07 13:15:00|62781.1|62766.1|62765.3|62750.3|62792.1|62774.9|62759.8|62744.8|848
1631020800000|2021-09-07 13:20:00|62765.6|62750.6|62790|62775|62792.8|62777.8|62757.4|62742.4|833
1631021100000|2021-09-07 13:25:00|62790.2|62775.2|62779.5|62764.5|62792.8|62777.8|62779.4|62761.6|673
1631021400000|2021-09-07 13:30:00|62779.8|62764.8|62729.6|62714.6|62782.2|62765.7|62727.7|62712.7|969
1631021700000|2021-09-07 13:35:00|62730.4|62715.4|62721.7|62706.7|62733|62718|62712.5|62697.5|921
1631022000000|2021-09-07 13:40:00|62721.5|62706.5|62733.6|62718.6|62733.9|62718.9|62704.8|62689.8|884
1631022300000|2021-09-07 13:45:00|62733|62718|62750|62735|62751.3|62736.3|62731.7|62716.7|894
1631022600000|2021-09-07 13:50:00|62749.8|62734.8|62735.5|62720.5|62757.4|62739.2|62723.2|62708.2|871
1631022900000|2021-09-07 13:55:00|62736.1|62721.1|62727.1|62712.1|62745.7|62730.7|62715|62700|842
1631023200000|2021-09-07 14:00:00|62726.8|62711.8|62750.4|62735.4|62759|62740.7|62717.7|62702.7|945
1631023500000|2021-09-07 14:05:00|62751|62736|62763.5|62748.5|62766.9|62749.2|62746.8|62729.3|961
1631023800000|2021-09-07 14:10:00|62763.4|62748.4|62781.5|62766.5|62783.1|62768.1|62755.4|62739.8|930
1631024100000|2021-09-07 14:15:00|62781.4|62766.4|62783.8|62768.8|62802.7|62782.7|62774.8|62759.8|1004
1631024400000|2021-09-07 14:20:00|62784.4|62769.4|62778.2|62763.2|62801|62786|62776.6|62761.6|902
1631024700000|2021-09-07 14:25:00|62778|62763|62809.5|62794.5|62811.9|62796.9|62777.7|62762.7|881
1631025000000|2021-09-07 14:30:00|62812|62797|62806.1|62791.1|62827|62812|62800|62781.9|938
1631025300000|2021-09-07 14:35:00|62806.9|62791.9|62787.7|62772.7|62811.1|62794.1|62787.6|62772.6|917
1631025600000|2021-09-07 14:40:00|62787.1|62772.1|62753.5|62738.5|62794.7|62776.6|62749.8|62734.8|854
1631025900000|2021-09-07 14:45:00|62752.9|62737.9|62779.5|62764.5|62785.5|62768.9|62752.8|62737.8|868
1631026200000|2021-09-07 14:50:00|62779.3|62764.3|62796.1|62781.1|62797.1|62782.1|62773.5|62758.5|881
1631026500000|2021-09-07 14:55:00|62796.5|62781.5|62776.1|62761.1|62797.4|62782.4|62776.1|62761.1|929
1631026800000|2021-09-07 15:00:00|62777.6|62762.6|62774.5|62759.5|62786.4|62769.8|62771.8|62756.8|869
1631027100000|2021-09-07 15:05:00|62774.1|62759.1|62787.5|62772.5|62793.6|62778.6|62773.6|62758.6|741
1631027400000|2021-09-07 15:10:00|62787.4|62772.4|62803|62788|62805.7|62790|62782.5|62767.5|794
1631027700000|2021-09-07 15:15:00|62802.9|62787.9|62802.5|62787.5|62808.1|62792|62796.8|62781.8|814
1631028000000|2021-09-07 15:20:00|62802.3|62787.3|62814.6|62799.6|62817|62800.3|62798.8|62783.2|764
1631028300000|2021-09-07 15:25:00|62813.7|62798.7|62819.8|62804.8|62825.1|62809.1|62813.7|62796.5|766
1631028600000|2021-09-07 15:30:00|62819.9|62804.9|62811.7|62796.7|62824.7|62808.7|62807.9|62792.9|806
1631028900000|2021-09-07 15:35:00|62811.9|62796.9|62779.9|62764.9|62812|62797|62779.7|62762.6|829
1631029200000|2021-09-07 15:40:00|62780.2|62765.2|62773.6|62753.6|62782.7|62766.7|62768.4|62751.6|709
1631029500000|2021-09-07 15:45:00|62773.5|62753.5|62767.9|62747.9|62774.3|62757.3|62758.3|62740.7|760
1631029800000|2021-09-07 15:50:00|62768|62748|62769.3|62754.3|62773.8|62758.8|62762.2|62746.9|672
1631030100000|2021-09-07 15:55:00|62769.2|62754.2|62765.9|62750.9|62773.8|62755.9|62762.3|62747.3|653
1631030400000|2021-09-07 16:00:00|62765.8|62750.8|62779.3|62764.3|62782.1|62764.5|62762.8|62747.8|741
1631030700000|2021-09-07 16:05:00|62780.8|62765.8|62778.1|62763.1|62789.2|62770.6|62775.5|62760.3|700
1631031000000|2021-09-07 16:10:00|62778|62763|62792.7|62777.7|62801.7|62784.3|62777.8|62762.8|657
1631031300000|2021-09-07 16:15:00|62792.5|62777.5|62770|62750|62795.2|62778.4|62764.4|62746|664
1631031600000|2021-09-07 16:20:00|62770.1|62750.1|62760.5|62745.5|62773.5|62754.9|62759.8|62742.6|611
1631031900000|2021-09-07 16:25:00|62760.4|62745.4|62779.4|62764.4|62779.5|62764.5|62760.4|62745.4|566
1631032200000|2021-09-07 16:30:00|62779.1|62764.1|62775.1|62760.1|62785.1|62770.1|62767|62752|603
1631032500000|2021-09-07 16:35:00|62775.3|62760.3|62775.3|62755.3|62779.7|62764.7|62767.8|62751.6|622
1631032800000|2021-09-07 16:40:00|62775.2|62755.2|62765.7|62750.7|62777.6|62762.3|62764.9|62748.5|525
1631033100000|2021-09-07 16:45:00|62765.6|62750.6|62772.4|62757.4|62774|62759|62762.7|62747.7|600
1631033400000|2021-09-07 16:50:00|62772.1|62757.1|62778.8|62763.8|62784|62767.3|62771.4|62756.4|567
1631033700000|2021-09-07 16:55:00|62779|62764|62782.6|62767.6|62789.1|62774.1|62779|62763.1|625
1631034000000|2021-09-07 17:00:00|62782.5|62767.5|62763|62748|62785.7|62770.7|62761.6|62746.6|679
1631034300000|2021-09-07 17:05:00|62762.8|62747.8|62772.8|62757.8|62774.4|62758.2|62760.4|62744|557
1631034600000|2021-09-07 17:10:00|62772.7|62757.7|62768.2|62753.2|62773|62758|62766|62750.8|533
1631034900000|2021-09-07 17:15:00|62768.1|62753.1|62766.4|62751.4|62773.9|62758.6|62763.2|62748.2|532
1631035200000|2021-09-07 17:20:00|62765.8|62750.8|62773.6|62758.6|62778.2|62763.2|62763.9|62747.7|438
1631035500000|2021-09-07 17:25:00|62773.7|62758.7|62793.8|62773.8|62794.3|62776.6|62772.4|62755.4|489
1631035800000|2021-09-07 17:30:00|62791.3|62776.3|62793.6|62773.6|62798.2|62780.6|62786.5|62769.8|542
1631036100000|2021-09-07 17:35:00|62793.7|62773.7|62785.9|62770.9|62793.7|62776.5|62780.5|62765.5|606
1631036400000|2021-09-07 17:40:00|62786.1|62771.1|62766.5|62751.5|62786.3|62771.3|62764.3|62748|542
1631036700000|2021-09-07 17:45:00|62766.4|62751.4|62756.6|62741.6|62770.3|62755.3|62756.3|62741.3|490
1631037000000|2021-09-07 17:50:00|62756.8|62741.8|62756.1|62741.1|62758.5|62742.1|62746.8|62731.8|560
1631037300000|2021-09-07 17:55:00|62758.8|62738.8|62764.1|62749.1|62766.5|62749.3|62752.5|62736.9|463
1631037600000|2021-09-07 18:00:00|62764.2|62749.2|62754.6|62734.6|62764.2|62749.2|62749.9|62733.4|522
1631037900000|2021-09-07 18:05:00|62754.3|62734.3|62752.4|62732.4|62755|62737.6|62740.9|62723.6|677
1631038200000|2021-09-07 18:10:00|62752.6|62732.6|62748.9|62733.9|62752.6|62736.2|62743.3|62726.6|699
1631038500000|2021-09-07 18:15:00|62748.8|62733.8|62767.6|62752.6|62769.3|62752.6|62747.5|62732.5|565
1631038800000|2021-09-07 18:20:00|62767.2|62752.2|62758.5|62743.5|62768.7|62753.4|62758.1|62743.1|509
1631039100000|2021-09-07 18:25:00|62758.2|62743.2|62742.7|62727.7|62758.2|62743.2|62742.5|62727.4|588
1631039400000|2021-09-07 18:30:00|62742.2|62727.2|62742.7|62727.7|62748|62733|62740.6|62724.5|512
1631039700000|2021-09-07 18:35:00|62742.8|62727.8|62764.7|62749.7|62767|62749.9|62742.8|62727.8|534
1631040000000|2021-09-07 18:40:00|62764.8|62749.8|62758.8|62743.8|62770.1|62753.8|62758.8|62741.6|419
1631040300000|2021-09-07 18:45:00|62758.9|62743.9|62761.9|62746.9|62764.5|62749.5|62758.4|62741.3|430
1631040600000|2021-09-07 18:50:00|62761.8|62746.8|62770.3|62755.3|62770.7|62755.7|62760.9|62744.2|483
1631040900000|2021-09-07 18:55:00|62770.1|62755.1|62782.1|62767.1|62782.7|62767.7|62769.8|62754.8|624
1631041200000|2021-09-07 19:00:00|62781.5|62766.5|62783.5|62768.5|62788.7|62772.1|62778.1|62763.1|611
1631041500000|2021-09-07 19:05:00|62783.6|62768.6|62785.1|62770.1|62785.9|62770.9|62778.8|62763.8|498
1631041800000|2021-09-07 19:10:00|62784.6|62769.6|62784.1|62769.1|62790.8|62775.8|62783.9|62767.1|416
1631042100000|2021-09-07 19:15:00|62784|62769|62787.4|62772.4|62793|62776.3|62781.6|62766.6|458
1631042400000|2021-09-07 19:20:00|62787.3|62772.3|62790.5|62770.5|62793.4|62776.2|62786.7|62767.7|343
1631042700000|2021-09-07 19:25:00|62790.6|62770.6|62797.3|62782.3|62797.9|62782.9|62788|62770.2|463
1631043000000|2021-09-07 19:30:00|62797.5|62782.5|62800.8|62785.8|62805.9|62788.6|62794.9|62779.9|543
1631043300000|2021-09-07 19:35:00|62800.9|62785.9|62809.6|62794.6|62810.8|62795.8|62800.4|62785.4|551
1631043600000|2021-09-07 19:40:00|62810.5|62795.5|62802.8|62787.8|62816.3|62801.3|62802.2|62787.2|486
1631043900000|2021-09-07 19:45:00|62802.9|62787.9|62808.4|62788.4|62812|62793.8|62794.8|62779.8|508
1631044200000|2021-09-07 19:50:00|62808.7|62788.7|62806.3|62791.3|62812.3|62797.3|62799.8|62783.2|486
1631044500000|2021-09-07 19:55:00|62806.8|62791.8|62814.7|62794.7|62821.9|62806.9|62805.4|62789.9|647
1631044800000|2021-09-07 20:00:00|62814.6|62794.6|62813.9|62793.9|62818|62798|62804.6|62784.9|444
1631045100000|2021-09-07 20:05:00|62813.8|62793.8|62814.6|62794.6|62816.1|62796.1|62810.9|62790.9|218
1631045400000|2021-09-07 20:10:00|62814.4|62794.4|62807.1|62787.1|62815.6|62796.7|62802.1|62784.6|264
1631045700000|2021-09-07 20:15:00|62807.4|62787.4|62812.6|62792.6|62813.8|62793.8|62805|62785|252
1631046000000|2021-09-07 20:20:00|62812.1|62792.1|62809|62789|62812.9|62793.8|62807.5|62787.5|245
1631046300000|2021-09-07 20:25:00|62809.4|62789.4|62806.9|62786.9|62814.3|62794.3|62804.6|62784.6|271
1631046600000|2021-09-07 20:30:00|62807.3|62787.3|62806.9|62786.9|62811.4|62791.4|62804.6|62784.6|303
1631046900000|2021-09-07 20:35:00|62807|62787|62805.9|62785.9|62809.6|62789.6|62805.5|62785.5|315
1631047200000|2021-09-07 20:40:00|62806.1|62786.1|62805.5|62785.5|62808.4|62788.4|62802.5|62782.5|290
1631047500000|2021-09-07 20:45:00|62806|62786|62802.1|62782.1|62809.3|62789.3|62800.1|62780.1|352
1631047800000|2021-09-07 20:50:00|62802.4|62782.4|62801.7|62781.7|62807.8|62787.8|62800.9|62780.9|254
1631048100000|2021-09-07 20:55:00|62801.2|62781.2|62810.6|62786.8|62813.1|62788.7|62801.2|62781.2|322
1631048400000|2021-09-07 21:00:00|62813|62784.7|62832.7|62787.7|62834.2|62789.3|62802.8|62771.4|65
1631048700000|2021-09-07 21:05:00|62836.4|62787|62810.1|62776.8|62836.4|62789.7|62807.1|62770.6|182
1631049000000|2021-09-07 21:10:00|62808.3|62775.1|62802.9|62757.9|62818.6|62779.8|62797.5|62745.5|251
1631049300000|2021-09-07 21:15:00|62803.6|62756.7|62799.2|62760.6|62804.5|62765.7|62796.1|62754.9|247
1631049600000|2021-09-07 21:20:00|62797.8|62760.8|62785.9|62763.7|62801.4|62774|62785.9|62746.6|291
1631049900000|2021-09-07 21:25:00|62785.1|62765.1|62788.8|62763.5|62798.1|62770.6|62784.2|62758.4|156
1631050200000|2021-09-07 21:30:00|62789.5|62764.1|62785|62765|62791.6|62768.9|62781.4|62760.8|333
1631050500000|2021-09-07 21:35:00|62785.5|62765.5|62784.1|62764.1|62791|62769|62783.3|62760.7|148
1631050800000|2021-09-07 21:40:00|62784.3|62764.3|62785.7|62765.7|62792.2|62766.8|62784.1|62761.2|123
1631051100000|2021-09-07 21:45:00|62785.2|62765.2|62786.2|62766.2|62787.9|62767.5|62784.2|62764.2|100
1631051400000|2021-09-07 21:50:00|62786.5|62766.5|62808|62764.9|62814|62771.1|62785|62762.2|165
1631051700000|2021-09-07 21:55:00|62803.3|62763.5|62785|62765|62817.8|62771.4|62784.9|62760.5|306
1631052000000|2021-09-07 22:00:00|62784.9|62764.9|62791.6|62771.6|62815.3|62774.6|62784.9|62764|434
1631052300000|2021-09-07 22:05:00|62791.5|62771.5|62788.7|62768.7|62792.9|62772.4|62786.4|62766|225
1631052600000|2021-09-07 22:10:00|62788.2|62768.2|62789.9|62769.9|62792.1|62772.1|62786.8|62766.8|388
1631052900000|2021-09-07 22:15:00|62788.1|62768.1|62788.2|62768.2|62792.8|62773.7|62785.6|62765.6|206
1631053200000|2021-09-07 22:20:00|62789.6|62769.6|62792.6|62772.6|62793.4|62773.4|62786.3|62766.3|246
1631053500000|2021-09-07 22:25:00|62792.1|62772.1|62792.6|62772.6|62794.1|62775.6|62790.3|62770.3|267
1631053800000|2021-09-07 22:30:00|62792.5|62772.5|62793.8|62773.8|62796.5|62776.5|62791.7|62771.7|247
1631054100000|2021-09-07 22:35:00|62794|62774|62795.4|62775.4|62796.3|62776.3|62791|62771|267
1631054400000|2021-09-07 22:40:00|62795.3|62775.3|62787.4|62767.4|62796.7|62776.7|62785|62766.9|173
1631054700000|2021-09-07 22:45:00|62787.3|62767.3|62793|62773|62795.6|62775.6|62787.2|62767.2|121
1631055000000|2021-09-07 22:50:00|62793.5|62773.5|62793.2|62773.2|62796.6|62776.6|62789.3|62769.3|116
1631055300000|2021-09-07 22:55:00|62792.4|62772.4|62792|62772|62796.6|62776.6|62789.8|62771.5|126
1631055600000|2021-09-07 23:00:00|62791.9|62771.9|62794.9|62774.9|62795.8|62775.8|62791.3|62771.3|295
1631055900000|2021-09-07 23:05:00|62795.1|62775.1|62799.5|62779.5|62802.1|62782.1|62794.5|62774.5|214
1631056200000|2021-09-07 23:10:00|62799.4|62779.4|62802.2|62782.2|62805.1|62785.1|62799.4|62779.4|291
1631056500000|2021-09-07 23:15:00|62802.1|62782.1|62799.3|62779.3|62802.6|62782.6|62799.3|62779.3|222
1631056800000|2021-09-07 23:20:00|62799.2|62779.2|62796.1|62776.1|62802.6|62782.6|62795.7|62775.7|171
1631057100000|2021-09-07 23:25:00|62796|62776|62799.9|62779.9|62802.3|62782.3|62795.4|62775.4|257
1631057400000|2021-09-07 23:30:00|62799.5|62779.5|62799.2|62779.2|62800.8|62780.8|62797.5|62777.5|191
1631057700000|2021-09-07 23:35:00|62799.8|62779.8|62799.2|62779.2|62800.6|62780.6|62798.8|62778.8|155
1631058000000|2021-09-07 23:40:00|62800.1|62780.1|62802.1|62782.1|62804.2|62784.2|62799.7|62779.7|279
1631058300000|2021-09-07 23:45:00|62802|62782|62799.8|62779.8|62802.9|62782.9|62799|62779|157
1631058600000|2021-09-07 23:50:00|62799.6|62779.6|62796.8|62776.8|62801.9|62781.9|62796.1|62776.1|256
1631058900000|2021-09-07 23:55:00|62797|62777|62797.6|62777.6|62799.7|62779.7|62794.3|62774.3|247
1631059200000|2021-09-08 00:00:00|62796.9|62776.9|62800.4|62780.4|62803.8|62783.8|62794|62774|440
1631059500000|2021-09-08 00:05:00|62800.6|62780.6|62801|62781|62806.8|62786.8|62797.6|62777.6|348
1631059800000|2021-09-08 00:10:00|62800.8|62780.8|62805.4|62785.4|62812.1|62792.1|62798.7|62778.7|358
1631060100000|2021-09-08 00:15:00|62805.3|62785.3|62805.2|62785.2|62806.4|62786.4|62802.6|62782.6|329
1631060400000|2021-09-08 00:20:00|62805.5|62785.5|62797.9|62777.9|62806.3|62786.3|62796.6|62776.6|352
1631060700000|2021-09-08 00:25:00|62797.5|62777.5|62802.6|62782.6|62803.5|62783.5|62794.6|62774.9|283
1631061000000|2021-09-08 00:30:00|62802.7|62782.7|62792|62772|62802.7|62782.7|62790.1|62771.2|334
1631061300000|2021-09-08 00:35:00|62792.2|62772.2|62788.1|62768.1|62793|62773|62784|62764|405
1631061600000|2021-09-08 00:40:00|62788.2|62768.2|62778.5|62758.5|62789.1|62769.1|62777.3|62757.3|334
1631061900000|2021-09-08 00:45:00|62778.4|62758.4|62780.8|62760.8|62781.1|62761.1|62774|62755.2|372
1631062200000|2021-09-08 00:50:00|62780.9|62760.9|62777.2|62757.2|62780.9|62760.9|62771.1|62751.1|419
1631062500000|2021-09-08 00:55:00|62777.3|62757.3|62770.7|62750.7|62777.3|62759.3|62770.2|62750.2|429
1631062800000|2021-09-08 01:00:00|62772.3|62752.3|62776.1|62756.1|62778.7|62758.7|62771.3|62751.3|389
1631063100000|2021-09-08 01:05:00|62776.4|62756.4|62778.3|62758.3|62781.9|62761.9|62772.4|62752.4|379
1631063400000|2021-09-08 01:10:00|62778.5|62758.5|62779.5|62759.5|62782.3|62762.3|62777.8|62757.8|334
1631063700000|2021-09-08 01:15:00|62779.1|62759.1|62779.1|62759.1|62785|62765|62774.8|62754.8|458
1631064000000|2021-09-08 01:20:00|62779|62759|62776.2|62756.2|62779|62759|62772.3|62752.6|313
1631064300000|2021-09-08 01:25:00|62776.3|62756.3|62776.7|62756.7|62781.8|62761.8|62773.9|62753.9|369
1631064600000|2021-09-08 01:30:00|62776.6|62756.6|62772.9|62752.9|62779.1|62760.1|62772.2|62752.2|405
1631064900000|2021-09-08 01:35:00|62772.2|62752.2|62768.2|62748.2|62777.6|62757.6|62766.9|62747.5|375
1631065200000|2021-09-08 01:40:00|62768.3|62748.3|62754.8|62734.8|62768.7|62748.7|62754.6|62734.6|439
1631065500000|2021-09-08 01:45:00|62754.9|62734.9|62760.2|62740.2|62762|62742.7|62754.4|62734.4|396
1631065800000|2021-09-08 01:50:00|62760.3|62740.3|62771.7|62751.7|62772.9|62752.9|62759.6|62739.6|377
1631066100000|2021-09-08 01:55:00|62771.6|62751.6|62773.7|62753.7|62774.1|62755.2|62766.1|62746.1|412
1631066400000|2021-09-08 02:00:00|62772.9|62752.9|62772.9|62752.9|62773.5|62753.9|62768.1|62749.5|478
1631066700000|2021-09-08 02:05:00|62773.2|62753.2|62778.9|62758.9|62781.8|62761.8|62769.8|62749.9|466
1631067000000|2021-09-08 02:10:00|62778.8|62758.8|62773.4|62753.4|62780.4|62760.4|62772.4|62752.4|358
1631067300000|2021-09-08 02:15:00|62773.7|62753.7|62773.7|62753.7|62776.6|62756.6|62772.3|62752.3|298
1631067600000|2021-09-08 02:20:00|62774.2|62754.2|62779.3|62759.3|62782.5|62762.5|62772.9|62752.9|405
1631067900000|2021-09-08 02:25:00|62779.4|62759.4|62775.9|62755.9|62779.7|62759.7|62772.4|62752.4|309
1631068200000|2021-09-08 02:30:00|62776.4|62756.4|62778|62758|62781.2|62761.2|62775.3|62755.3|359
1631068500000|2021-09-08 02:35:00|62778.3|62758.3|62778.2|62758.2|62784.6|62764.6|62776.3|62757.1|342
1631068800000|2021-09-08 02:40:00|62778|62758|62776|62756|62781.9|62761.9|62772.8|62755.4|357
1631069100000|2021-09-08 02:45:00|62776.1|62756.1|62775.5|62755.5|62776.7|62756.7|62772.5|62752.5|324
1631069400000|2021-09-08 02:50:00|62775.3|62755.3|62781.3|62761.3|62782.1|62762.1|62774.4|62754.4|346
1631069700000|2021-09-08 02:55:00|62781.6|62761.6|62786.6|62766.6|62789.6|62769.6|62780.1|62760.1|370
1631070000000|2021-09-08 03:00:00|62786.5|62766.5|62787|62767|62788.6|62769.7|62783.4|62763.4|351
1631070300000|2021-09-08 03:05:00|62786.9|62766.9|62787.7|62767.7|62789|62769|62783.6|62763.6|304
1631070600000|2021-09-08 03:10:00|62787.8|62767.8|62786.1|62766.1|62790.5|62770.5|62782|62762|395
1631070900000|2021-09-08 03:15:00|62786.2|62766.2|62796.5|62776.5|62799.8|62779.8|62784.2|62764.2|423
1631071200000|2021-09-08 03:20:00|62796.6|62776.6|62804.7|62784.7|62808.1|62788.1|62792.7|62775|499
1631071500000|2021-09-08 03:25:00|62804.6|62784.6|62801.7|62781.7|62805.4|62785.4|62800.1|62780.1|399
1631071800000|2021-09-08 03:30:00|62801.8|62781.8|62801.7|62781.7|62803.8|62783.8|62799.6|62779.6|397
1631072100000|2021-09-08 03:35:00|62801.8|62781.8|62805.4|62785.4|62808.3|62788.3|62798.1|62778.1|476
1631072400000|2021-09-08 03:40:00|62805.5|62785.5|62807.9|62787.9|62808.7|62788.7|62801.9|62781.9|450
1631072700000|2021-09-08 03:45:00|62807.6|62787.6|62802.8|62782.8|62807.7|62787.7|62799.9|62779.9|368
1631073000000|2021-09-08 03:50:00|62802.7|62782.7|62802.6|62782.6|62804.1|62786.3|62800.3|62781.5|290
1631073300000|2021-09-08 03:55:00|62802.7|62782.7|62802.8|62782.8|62803.4|62783.4|62795.9|62776.4|325
1631073600000|2021-09-08 04:00:00|62802.7|62782.7|62803.4|62783.4|62805|62787.3|62799.3|62779.3|352
1631073900000|2021-09-08 04:05:00|62803.3|62783.3|62797.4|62777.4|62803.7|62783.7|62796.5|62776.5|376
1631074200000|2021-09-08 04:10:00|62797.3|62777.3|62801.1|62781.1|62801.7|62781.7|62794.9|62774.9|307
1631074500000|2021-09-08 04:15:00|62801.5|62781.5|62803|62783|62803.1|62783.6|62798.5|62779.6|300
1631074800000|2021-09-08 04:20:00|62802.9|62782.9|62800.1|62780.1|62805.2|62785.2|62799.5|62779.5|273
1631075100000|2021-09-08 04:25:00|62799.7|62779.7|62803.7|62783.7|62806.1|62786.1|62799.6|62779.6|249
1631075400000|2021-09-08 04:30:00|62804.6|62784.6|62802.3|62782.3|62805|62785|62801.1|62781.1|264
1631075700000|2021-09-08 04:35:00|62799.8|62784.8|62799.5|62779.5|62802.2|62785|62796|62776|325
1631076000000|2021-09-08 04:40:00|62799.1|62779.1|62794.3|62774.3|62803.4|62783.4|62793.8|62773.8|314
1631076300000|2021-09-08 04:45:00|62794.4|62774.4|62803.6|62783.6|62806|62786|62793.3|62773.3|358
1631076600000|2021-09-08 04:50:00|62804.1|62784.1|62806|62786|62806.1|62786.1|62802.1|62782.1|277
1631076900000|2021-09-08 04:55:00|62805.5|62785.5|62793.8|62773.8|62805.5|62785.5|62793.6|62773.6|409
1631077200000|2021-09-08 05:00:00|62793.6|62773.6|62797.9|62777.9|62801.6|62781.6|62793.2|62773.2|416
1631077500000|2021-09-08 05:05:00|62797.8|62777.8|62810.4|62790.4|62814.4|62794.4|62797.4|62777.8|467
1631077800000|2021-09-08 05:10:00|62810.9|62790.9|62814.2|62794.2|62816.5|62796.5|62809|62789|394
1631078100000|2021-09-08 05:15:00|62814.4|62794.4|62816.8|62796.8|62818.9|62798.9|62809.3|62789.3|396
1631078400000|2021-09-08 05:20:00|62816.7|62796.7|62813.3|62793.3|62816.7|62796.7|62804.9|62787.2|455
1631078700000|2021-09-08 05:25:00|62812.2|62792.2|62808.3|62788.3|62812.2|62792.2|62806.2|62786.2|383
1631079000000|2021-09-08 05:30:00|62808.4|62788.4|62822.2|62802.2|62827.8|62809.6|62808.2|62788.2|446
1631079300000|2021-09-08 05:35:00|62822.3|62802.3|62824.3|62804.3|62825.7|62805.7|62820.8|62800.8|393
1631079600000|2021-09-08 05:40:00|62823.3|62803.3|62833.2|62813.2|62835.3|62815.3|62823.3|62803.3|410
1631079900000|2021-09-08 05:45:00|62833.1|62813.1|62832.7|62812.7|62836.4|62816.4|62829.9|62809.9|410
1631080200000|2021-09-08 05:50:00|62833|62813|62836.2|62816.2|62838.9|62818.9|62830.2|62810.2|415
1631080500000|2021-09-08 05:55:00|62836|62816|62832.4|62812.4|62839.5|62819.5|62830.2|62810.2|507
1631080800000|2021-09-08 06:00:00|62833.8|62813.8|62844.8|62824.8|62847.8|62827.8|62823.2|62803.2|749
1631081100000|2021-09-08 06:05:00|62845.4|62825.4|62843.7|62823.7|62853.3|62833.3|62842.6|62822.6|640
1631081400000|2021-09-08 06:10:00|62843.6|62823.6|62850.9|62830.9|62853.7|62835|62841.9|62822.6|637
1631081700000|2021-09-08 06:15:00|62851|62831|62848.5|62833.5|62856.6|62837.7|62847.5|62828|670
1631082000000|2021-09-08 06:20:00|62850.8|62830.8|62862.2|62842.2|62866.1|62847.1|62847.7|62829.9|685
1631082300000|2021-09-08 06:25:00|62862.4|62842.4|62853.4|62838.4|62864.6|62849.6|62845.5|62830.5|747
1631082600000|2021-09-08 06:30:00|62853.6|62838.6|62845.1|62830.1|62873|62858|62845|62830|815
1631082900000|2021-09-08 06:35:00|62844.8|62829.8|62846.6|62826.6|62849.4|62833.3|62838.3|62821.4|603
1631083200000|2021-09-08 06:40:00|62846.3|62826.3|62831.7|62816.7|62848.7|62833.7|62830.7|62813.7|682
1631083500000|2021-09-08 06:45:00|62831.5|62816.5|62845.9|62830.9|62848.6|62833.6|62827.9|62812.3|684
1631083800000|2021-09-08 06:50:00|62845.6|62830.6|62846.1|62831.1|62848.8|62833.8|62832.9|62817.9|667
1631084100000|2021-09-08 06:55:00|62846|62831|62847.1|62832.1|62852.3|62837.3|62832.4|62817.4|740
1631084400000|2021-09-08 07:00:00|62847|62832|62836|62816|62856|62841|62832.4|62816|875
1631084700000|2021-09-08 07:05:00|62833.3|62818.3|62805.6|62790.6|62833.3|62818.3|62802.5|62784.1|921
1631085000000|2021-09-08 07:10:00|62803.4|62788.4|62826.4|62811.4|62830.8|62814|62799.9|62784.1|918
1631085300000|2021-09-08 07:15:00|62827.3|62812.3|62811.9|62796.9|62830.5|62815.5|62799.9|62784.9|842
1631085600000|2021-09-08 07:20:00|62811.6|62796.6|62812.4|62797.4|62817.5|62802.5|62796.7|62781.7|863
1631085900000|2021-09-08 07:25:00|62813.5|62798.5|62808.5|62793.5|62818.8|62803.8|62798.6|62783.6|795
1631086200000|2021-09-08 07:30:00|62808.3|62793.3|62799.1|62784.1|62814.1|62799.1|62795.1|62780.1|791
1631086500000|2021-09-08 07:35:00|62798.6|62783.6|62807.4|62792.4|62815.6|62800.6|62793.4|62778.4|770
1631086800000|2021-09-08 07:40:00|62806.4|62791.4|62811.3|62796.3|62816.6|62801.6|62786.5|62771.5|783
1631087100000|2021-09-08 07:45:00|62811.4|62796.4|62845.5|62830.5|62848.5|62833.5|62809.7|62794.7|781
1631087400000|2021-09-08 07:50:00|62845.7|62830.7|62845.4|62830.4|62857.7|62840.8|62837.9|62822.9|799
1631087700000|2021-09-08 07:55:00|62845.6|62830.6|62863|62848|62865.4|62848.4|62843.7|62828.7|743
1631088000000|2021-09-08 08:00:00|62863.1|62848.1|62871.2|62856.2|62881.4|62866.4|62861.6|62846.6|808
1631088300000|2021-09-08 08:05:00|62871.1|62856.1|62881.5|62866.5|62887.3|62872.1|62868.9|62853.9|768
1631088600000|2021-09-08 08:10:00|62881.6|62866.6|62874.8|62859.8|62893.7|62876.5|62867.7|62852.7|818
1631088900000|2021-09-08 08:15:00|62874.1|62859.1|62883.4|62868.4|62887.5|62872.5|62869.5|62854.5|782
1631089200000|2021-09-08 08:20:00|62883.5|62868.5|62911.9|62896.9|62927.1|62909.5|62882.9|62867.9|896
1631089500000|2021-09-08 08:25:00|62911.8|62896.8|62916.1|62901.1|62919.5|62903|62898|62879.9|850
1631089800000|2021-09-08 08:30:00|62916|62901|62930|62910|62931.1|62915.2|62909.8|62894.8|781
1631090100000|2021-09-08 08:35:00|62929.4|62909.4|62895.1|62880.1|62934.4|62917.9|62894.3|62877.5|813
1631090400000|2021-09-08 08:40:00|62894.6|62879.6|62919.2|62904.2|62920.6|62905.6|62880.2|62865.2|821
1631090700000|2021-09-08 08:45:00|62919|62904|62926.1|62911.1|62938.8|62923.8|62916|62901|831
1631091000000|2021-09-08 08:50:00|62926.3|62911.3|62907.9|62892.9|62927.2|62912.2|62906.6|62891.2|737
1631091300000|2021-09-08 08:55:00|62907.7|62892.7|62909.9|62894.9|62916.9|62901.9|62898.6|62883.6|824
1631091600000|2021-09-08 09:00:00|62909.4|62894.4|62883.1|62868.1|62912.5|62896.3|62881.5|62863.9|809
1631091900000|2021-09-08 09:05:00|62882.7|62867.7|62894.7|62874.7|62894.7|62877.8|62880.9|62863.6|730
1631092200000|2021-09-08 09:10:00|62894.2|62874.2|62924.4|62909.4|62930.9|62913.6|62893.7|62873.7|767
1631092500000|2021-09-08 09:15:00|62924.2|62909.2|62931.9|62916.9|62938.9|62923.9|62918|62903|679
1631092800000|2021-09-08 09:20:00|62932|62917|62926.5|62911.5|62935.9|62920.9|62926.3|62911.3|682
1631093100000|2021-09-08 09:25:00|62926.3|62911.3|62920.2|62905.2|62926.8|62911.8|62916.8|62901.8|656
1631093400000|2021-09-08 09:30:00|62919.9|62904.9|62925.9|62910.9|62937|62922|62919.8|62904.8|724
1631093700000|2021-09-08 09:35:00|62925.8|62910.8|62924.9|62909.9|62934.5|62919.5|62923.8|62908.8|697
1631094000000|2021-09-08 09:40:00|62925|62910|62933.8|62918.8|62934.3|62919.3|62923.2|62908.2|589
1631094300000|2021-09-08 09:45:00|62933.7|62918.7|62936.9|62921.9|62944.7|62929.7|62926.7|62911.7|599
1631094600000|2021-09-08 09:50:00|62936.7|62921.7|62950.1|62935.1|62957|62942|62935|62920|644
1631094900000|2021-09-08 09:55:00|62950.3|62935.3|62944.1|62929.1|62958.6|62943.6|62942.3|62927.3|691
1631095200000|2021-09-08 10:00:00|62943.9|62928.9|62946.7|62931.7|62951.5|62936.5|62943.2|62928.2|679
1631095500000|2021-09-08 10:05:00|62946.5|62931.5|62952.6|62937.6|62953.2|62938.2|62941|62926|634
1631095800000|2021-09-08 10:10:00|62952.5|62937.5|62946.6|62931.6|62961|62946|62940.7|62925.7|662
1631096100000|2021-09-08 10:15:00|62946.5|62931.5|62950.9|62935.9|62953.6|62938.6|62945.8|62930.8|585
1631096400000|2021-09-08 10:20:00|62950.5|62935.5|62928.6|62913.6|62954.6|62939.6|62928.1|62911.4|637
1631096700000|2021-09-08 10:25:00|62928.7|62913.7|62913.3|62898.3|62930.3|62915.3|62911.1|62896.1|695
1631097000000|2021-09-08 10:30:00|62913.2|62898.2|62923.4|62908.4|62932.6|62917.6|62906.5|62891.5|692
1631097300000|2021-09-08 10:35:00|62923|62908|62922.4|62907.4|62928.3|62912|62914.8|62899.8|604
1631097600000|2021-09-08 10:40:00|62921.9|62906.9|62921.7|62906.7|62931.5|62914.3|62921|62906|547
1631097900000|2021-09-08 10:45:00|62921.5|62906.5|62936.3|62921.3|62941.2|62926.2|62921|62906|652
1631098200000|2021-09-08 10:50:00|62935.8|62920.8|62936.1|62921.1|62943.9|62928.9|62933.4|62918.4|670
1631098500000|2021-09-08 10:55:00|62936.2|62921.2|62930.3|62915.3|62939.6|62924.6|62930.1|62911.7|657
1631098800000|2021-09-08 11:00:00|62930.4|62915.4|62920.5|62905.5|62940.2|62925.2|62913.6|62898.6|731
1631099100000|2021-09-08 11:05:00|62920.3|62905.3|62916.8|62901.8|62926.9|62911.9|62912.3|62897.3|575
1631099400000|2021-09-08 11:10:00|62916.9|62901.9|62909.6|62894.6|62926.5|62911.5|62909|62894|686
1631099700000|2021-09-08 11:15:00|62909.9|62894.9|62921.5|62906.5|62922.1|62907.1|62909.7|62894.7|615
1631100000000|2021-09-08 11:20:00|62921.6|62906.6|62915|62900|62928.2|62913.2|62913.6|62898.6|647
1631100300000|2021-09-08 11:25:00|62914.9|62899.9|62913.9|62898.9|62921.7|62905.3|62907.5|62892.5|623
1631100600000|2021-09-08 11:30:00|62914|62899|62914.3|62899.3|62925.7|62910.7|62913|62898|574
1631100900000|2021-09-08 11:35:00|62914|62899|62900.7|62885.7|62915.8|62900.8|62897.7|62882.7|701
1631101200000|2021-09-08 11:40:00|62900.9|62885.9|62912.9|62897.9|62916.3|62901.3|62896|62881|660
1631101500000|2021-09-08 11:45:00|62913|62898|62905.6|62890.6|62913.2|62898.2|62902.2|62887.2|658
1631101800000|2021-09-08 11:50:00|62905.8|62890.8|62898.5|62883.5|62906.7|62891.7|62891.1|62876.1|647
1631102100000|2021-09-08 11:55:00|62899.8|62884.8|62904.4|62889.4|62920.8|62905.8|62899|62884|935
1631102400000|2021-09-08 12:00:00|62903.9|62888.9|62882.4|62867.4|62908.7|62893.7|62880.1|62865.1|769
1631102700000|2021-09-08 12:05:00|62882.5|62867.5|62895.8|62880.8|62904.7|62887.2|62882.2|62867.2|871
1631103000000|2021-09-08 12:10:00|62895.6|62880.6|62880|62865|62898|62883|62875.7|62860.7|854
1631103300000|2021-09-08 12:15:00|62879.9|62864.9|62896.4|62881.4|62904.6|62888.1|62879.5|62864.5|852
1631103600000|2021-09-08 12:20:00|62895.8|62880.8|62877|62862|62904|62889|62876.5|62861.5|889
1631103900000|2021-09-08 12:25:00|62877.1|62862.1|62877.5|62862.5|62891.1|62876.1|62872.8|62857.8|909
1631104200000|2021-09-08 12:30:00|62878.1|62863.1|62882.7|62867.7|62888.6|62873.6|62869|62854|892
1631104500000|2021-09-08 12:35:00|62882.9|62867.9|62874.4|62859.4|62889.2|62874.2|62871.8|62856.8|769
1631104800000|2021-09-08 12:40:00|62874.8|62859.8|62873.7|62858.7|62883.3|62868.3|62871.6|62856.6|762
1631105100000|2021-09-08 12:45:00|62873.3|62858.3|62867.6|62852.6|62880.1|62865.1|62864.8|62847.3|715
1631105400000|2021-09-08 12:50:00|62868.5|62848.5|62899.2|62884.2|62900.6|62885.6|62866.5|62848.5|747
1631105700000|2021-09-08 12:55:00|62899.1|62884.1|62911.4|62896.4|62911.4|62896.4|62885.7|62870.7|784
1631106000000|2021-09-08 13:00:00|62911.5|62896.5|62910.3|62895.3|62927.4|62912.4|62903.1|62888.1|863
1631106300000|2021-09-08 13:05:00|62909.6|62894.6|62937.3|62922.3|62939.6|62924.6|62907.7|62892.7|843
1631106600000|2021-09-08 13:10:00|62937.2|62922.2|62934.4|62919.4|62937.9|62922.9|62925|62910|836
1631106900000|2021-09-08 13:15:00|62934.3|62919.3|62943.9|62928.9|62949.1|62934.1|62933.1|62918.1|780
1631107200000|2021-09-08 13:20:00|62943.4|62928.4|62954.1|62939.1|62954.1|62939.1|62940.9|62925.9|725
1631107500000|2021-09-08 13:25:00|62954.2|62939.2|62948.2|62933.2|62965.4|62950.4|62944.7|62929.7|821
1631107800000|2021-09-08 13:30:00|62947.8|62932.8|62947.5|62932.5|62951.2|62936.2|62921.5|62904.5|963
1631108100000|2021-09-08 13:35:00|62947|62932|62952.1|62937.1|62957.8|62941.6|62942.5|62927.5|924
1631108400000|2021-09-08 13:40:00|62952.2|62937.2|62963.6|62948.6|62969.8|62954.8|62946.4|62931.4|976
1631108700000|2021-09-08 13:45:00|62964.1|62949.1|62968.1|62953.1|62977|62962|62956.5|62941.5|1038
1631109000000|2021-09-08 13:50:00|62968.3|62953.3|62954.9|62939.9|62981|62962.7|62942.1|62927.1|969
1631109300000|2021-09-08 13:55:00|62954.8|62939.8|62932|62917|62954.8|62939.8|62925.2|62910.2|965
1631109600000|2021-09-08 14:00:00|62931.7|62916.7|62938.3|62923.3|62939.2|62924.2|62924|62909|1027
1631109900000|2021-09-08 14:05:00|62938.8|62923.8|62932.5|62917.5|62957.7|62940.5|62922.3|62904.4|968
1631110200000|2021-09-08 14:10:00|62932.2|62917.2|62926.7|62911.7|62948.5|62933.5|62926.2|62911.2|899
1631110500000|2021-09-08 14:15:00|62927.6|62912.6|62933.8|62918.8|62936.6|62921.6|62923.6|62908.6|839
1631110800000|2021-09-08 14:20:00|62933.6|62918.6|62952.9|62937.9|62967.1|62952.1|62933.6|62918.6|921
1631111100000|2021-09-08 14:25:00|62952.5|62937.5|62989.5|62974.5|62991.1|62976.1|62947.4|62932.4|929
1631111400000|2021-09-08 14:30:00|62989.9|62974.9|63006.9|62991.9|63017.9|62999.3|62984.8|62969.8|989
1631111700000|2021-09-08 14:35:00|63007|62992|63003.5|62988.5|63008.9|62993.9|62996.8|62981.8|905
1631112000000|2021-09-08 14:40:00|63003.9|62988.9|63006.4|62991.4|63014.1|62998.4|62993|62978|936
1631112300000|2021-09-08 14:45:00|63006|62991|62998.6|62983.6|63012.8|62997.8|62987.3|62972.3|924
1631112600000|2021-09-08 14:50:00|62998.7|62983.7|62987.8|62972.8|63003.9|62988.9|62983.8|62968.8|956
1631112900000|2021-09-08 14:55:00|62987.7|62972.7|62957|62942|62992.4|62977.4|62956.9|62941.9|967
1631113200000|2021-09-08 15:00:00|62958.4|62943.4|62938.3|62923.3|62964.2|62949.2|62935.1|62920.1|984
1631113500000|2021-09-08 15:05:00|62939.2|62924.2|62954.4|62939.4|62963.1|62948.1|62935.8|62920.8|914
1631113800000|2021-09-08 15:10:00|62953.6|62938.6|62957.6|62942.6|62959.7|62944.7|62946.6|62931.6|840
1631114100000|2021-09-08 15:15:00|62957.7|62942.7|62940.4|62925.4|62961.4|62946.4|62935.3|62920.3|820
1631114400000|2021-09-08 15:20:00|62940.5|62925.5|62946|62931|62953.7|62936.7|62929.9|62914.9|843
1631114700000|2021-09-08 15:25:00|62946.3|62931.3|62940.5|62925.5|62948.6|62931.9|62932.4|62917.4|786
1631115000000|2021-09-08 15:30:00|62940.8|62925.8|62938.6|62923.6|62949.5|62934.5|62927.1|62912.1|803
1631115300000|2021-09-08 15:35:00|62937.7|62922.7|62938.4|62923.4|62941.8|62926.8|62930.5|62915.5|704
1631115600000|2021-09-08 15:40:00|62938.3|62923.3|62942.9|62927.9|62947.5|62932.5|62937.4|62922.4|670
1631115900000|2021-09-08 15:45:00|62943|62928|62934.6|62919.6|62943|62928|62923|62908|773
1631116200000|2021-09-08 15:50:00|62934.2|62919.2|62930.5|62915.5|62935.1|62920.1|62911.2|62896.2|788
1631116500000|2021-09-08 15:55:00|62930.3|62915.3|62926.4|62911.4|62940.7|62925.7|62924.9|62909.9|764
1631116800000|2021-09-08 16:00:00|62926.3|62911.3|62933.3|62918.3|62941.4|62926.4|62923.9|62907|842
1631117100000|2021-09-08 16:05:00|62933.4|62918.4|62907.3|62892.3|62935.5|62920.5|62907.3|62892.3|752
1631117400000|2021-09-08 16:10:00|62908.3|62893.3|62898|62883|62912.4|62895.5|62884.8|62869.8|741
1631117700000|2021-09-08 16:15:00|62897.9|62882.9|62887.4|62872.4|62903.4|62886.8|62886.9|62871.9|695
1631118000000|2021-09-08 16:20:00|62887.7|62872.7|62886.9|62866.9|62895.6|62880.6|62878.2|62860|687
1631118300000|2021-09-08 16:25:00|62884.3|62869.3|62874.5|62859.5|62886.8|62869.5|62869.7|62853.8|651
1631118600000|2021-09-08 16:30:00|62874.6|62859.6|62897.3|62882.3|62899.7|62884.3|62874.6|62859.6|736
1631118900000|2021-09-08 16:35:00|62896.7|62881.7|62896.5|62881.5|62901.2|62884.6|62889.6|62874.6|626
1631119200000|2021-09-08 16:40:00|62896.3|62881.3|62904.1|62889.1|62904.8|62889.6|62893.3|62878.3|494
1631119500000|2021-09-08 16:45:00|62903.9|62888.9|62910.1|62895.1|62912.8|62897.8|62901.5|62884.7|526
1631119800000|2021-09-08 16:50:00|62910|62895|62914.8|62899.8|62917|62900.5|62907.2|62889.9|558
1631120100000|2021-09-08 16:55:00|62914.7|62899.7|62924.5|62909.5|62926.1|62909.7|62911|62896|653
1631120400000|2021-09-08 17:00:00|62924.3|62909.3|62913.8|62898.8|62936.2|62920.1|62909.3|62891.4|803
1631120700000|2021-09-08 17:05:00|62913.2|62898.2|62927.1|62912.1|62927.3|62912.3|62904|62885.9|731
1631121000000|2021-09-08 17:10:00|62927.2|62912.2|62909.7|62894.7|62927.2|62912.2|62903.2|62887.5|620
1631121300000|2021-09-08 17:15:00|62910.4|62895.4|62910.1|62895.1|62925|62908.1|62907.6|62892.6|562
1631121600000|2021-09-08 17:20:00|62909.9|62894.9|62900|62885|62910|62895|62890.3|62875.3|607
1631121900000|2021-09-08 17:25:00|62900.5|62885.5|62899|62879|62907.5|62891.2|62895.2|62878.2|560
1631122200000|2021-09-08 17:30:00|62896.6|62881.6|62898.2|62883.2|62902.2|62885.9|62894|62876.5|533
1631122500000|2021-09-08 17:35:00|62898.1|62883.1|62894.9|62879.9|62898.6|62883.6|62891.1|62873.7|502
1631122800000|2021-09-08 17:40:00|62894.8|62879.8|62889.9|62874.9|62902.6|62885.9|62888.6|62872.8|540
1631123100000|2021-09-08 17:45:00|62890|62875|62889.1|62874.1|62892.7|62877.7|62883.2|62868.2|582
1631123400000|2021-09-08 17:50:00|62888.7|62873.7|62899.5|62879.5|62899.6|62882.8|62885.1|62870.1|531
1631123700000|2021-09-08 17:55:00|62899.2|62879.2|62898.6|62878.6|62900|62885|62893.3|62876|486
1631124000000|2021-09-08 18:00:00|62898.7|62878.7|62879.4|62864.4|62899|62881|62878.5|62863.5|664
1631124300000|2021-09-08 18:05:00|62879.2|62864.2|62891.6|62876.6|62894.8|62879.8|62876.9|62861.6|673
1631124600000|2021-09-08 18:10:00|62891.7|62876.7|62879.1|62864.1|62894.4|62879.4|62878.8|62862.2|662
1631124900000|2021-09-08 18:15:00|62879.2|62864.2|62872.3|62857.3|62880.2|62865.2|62870.5|62854.3|588
1631125200000|2021-09-08 18:20:00|62872.2|62857.2|62881.2|62861.2|62881.3|62864.5|62867.8|62850.1|470
1631125500000|2021-09-08 18:25:00|62878.9|62863.9|62873.3|62858.3|62881.1|62866.1|62872.3|62856.9|529
1631125800000|2021-09-08 18:30:00|62873.6|62858.6|62869|62854|62874|62859|62868.3|62853.3|492
1631126100000|2021-09-08 18:35:00|62869.4|62854.4|62867.2|62852.2|62869.6|62854.6|62865|62849.2|546
1631126400000|2021-09-08 18:40:00|62867.4|62852.4|62875.9|62855.9|62876|62859.4|62866.3|62851.3|478
1631126700000|2021-09-08 18:45:00|62876.1|62856.1|62873|62858|62882|62867|62869.8|62853.3|616
1631127000000|2021-09-08 18:50:00|62873.1|62858.1|62886.9|62871.9|62891.6|62875.3|62870.8|62854.2|657
1631127300000|2021-09-08 18:55:00|62888.4|62873.4|62894.5|62879.5|62895.4|62880.4|62884.8|62869.7|627
1631127600000|2021-09-08 19:00:00|62894.6|62879.6|62907.3|62892.3|62909|62892.4|62889.2|62872|626
1631127900000|2021-09-08 19:05:00|62906.9|62891.9|62897.2|62882.2|62908.2|62892.4|62896.6|62879.9|503
1631128200000|2021-09-08 19:10:00|62897.5|62882.5|62895.8|62880.8|62901.8|62884.6|62894.6|62876.5|512
1631128500000|2021-09-08 19:15:00|62895.9|62880.9|62899.1|62884.1|62907.1|62890.7|62895.8|62880.8|428
1631128800000|2021-09-08 19:20:00|62898.8|62883.8|62898.7|62878.7|62901.8|62885.3|62895.2|62877.1|442
1631129100000|2021-09-08 19:25:00|62898.5|62878.5|62898.9|62878.9|62906|62888.7|62896.1|62877.6|471
1631129400000|2021-09-08 19:30:00|62896.3|62881.3|62899.6|62884.6|62902.5|62885|62895.3|62876.5|390
1631129700000|2021-09-08 19:35:00|62899.5|62884.5|62905.8|62890.8|62910.3|62892.9|62899.3|62884.3|466
1631130000000|2021-09-08 19:40:00|62906.5|62891.5|62909.5|62894.5|62913.2|62897.5|62906.5|62888.5|434
1631130300000|2021-09-08 19:45:00|62909.4|62894.4|62915.5|62900.5|62916|62901|62905.7|62888.1|501
1631130600000|2021-09-08 19:50:00|62915.2|62900.2|62919|62904|62923.6|62906.9|62909.6|62892.3|565
1631130900000|2021-09-08 19:55:00|62918.5|62903.5|62929.7|62914.7|62930.4|62915.4|62917.3|62899.8|635
1631131200000|2021-09-08 20:00:00|62930.2|62915.2|62936.7|62916.7|62937.8|62919.6|62922.2|62903.6|446
1631131500000|2021-09-08 20:05:00|62936.3|62916.3|62935.9|62915.9|62938.4|62920.2|62934.5|62914.5|231
1631131800000|2021-09-08 20:10:00|62936.2|62916.2|62929.3|62909.3|62936.2|62916.2|62929.2|62909.2|213
1631132100000|2021-09-08 20:15:00|62929.5|62909.5|62926.1|62906.1|62930.3|62910.3|62924.6|62904.6|197
1631132400000|2021-09-08 20:20:00|62926.2|62906.2|62931.2|62911.2|62931.9|62911.9|62925.3|62905.3|161
1631132700000|2021-09-08 20:25:00|62931.3|62911.3|62926.2|62906.2|62932.5|62912.5|62924.2|62904.2|268
1631133000000|2021-09-08 20:30:00|62926.3|62906.3|62929.5|62909.5|62929.6|62909.6|62924|62904|222
1631133300000|2021-09-08 20:35:00|62929.4|62909.4|62934.4|62914.4|62934.7|62914.7|62926.3|62906.3|293
1631133600000|2021-09-08 20:40:00|62934.8|62914.8|62934.3|62914.3|62935.4|62915.4|62930.3|62910.3|445
1631133900000|2021-09-08 20:45:00|62934.8|62914.8|62934.5|62914.5|62938.5|62918.5|62932.4|62912.4|515
1631134200000|2021-09-08 20:50:00|62934.4|62914.4|62931.8|62911.8|62937.5|62917.5|62930.9|62910.9|276
1631134500000|2021-09-08 20:55:00|62932|62912|62948.2|62918.7|62951.5|62925.1|62930.3|62910.3|364
1631134800000|2021-09-08 21:00:00|62956|62910.8|62959.6|62911.2|62962|62911.3|62953.9|62909.7|19
1631135100000|2021-09-08 21:05:00|62959.8|62903.8|62945.3|62891.6|62976.8|62911.9|62938.3|62890.8|169
1631135400000|2021-09-08 21:10:00|62945.9|62891.5|62965.8|62895.9|62965.8|62910.7|62932.2|62888.1|139
1631135700000|2021-09-08 21:15:00|62949.6|62896.6|62957.9|62896.3|62968.1|62910.7|62939.1|62896|114
1631136000000|2021-09-08 21:20:00|62957.6|62897.2|62943.5|62906.1|62958.5|62912.3|62935.3|62888.6|136
1631136300000|2021-09-08 21:25:00|62944.6|62907.1|62931.9|62911.9|62947.9|62915.1|62930.5|62899.6|128
1631136600000|2021-09-08 21:30:00|62930.9|62910.9|62944.8|62905.8|62944.8|62914.7|62930.9|62903.7|190
1631136900000|2021-09-08 21:35:00|62945.5|62905.5|62933.9|62913|62945.5|62913.9|62928.4|62905.5|147
1631137200000|2021-09-08 21:40:00|62934.9|62911.8|62935.9|62913.2|62939|62914.8|62931.7|62906.9|132
1631137500000|2021-09-08 21:45:00|62935.1|62912.4|62933.5|62913.5|62939|62915.6|62932|62910.1|115
1631137800000|2021-09-08 21:50:00|62933.4|62913.4|62934.9|62914.9|62940|62915|62931.7|62905.9|177
1631138100000|2021-09-08 21:55:00|62934.5|62914.5|62943.2|62912|62943.2|62914.9|62927|62906.1|187
1631138400000|2021-09-08 22:00:00|62938.2|62914.9|62924|62904|62944.3|62914.9|62921.7|62901.7|296
1631138700000|2021-09-08 22:05:00|62923.9|62903.9|62923.3|62903.3|62926.8|62909.5|62923.1|62903.1|193
1631139000000|2021-09-08 22:10:00|62923.5|62903.5|62926.2|62906.2|62928|62909.2|62921|62902.5|135
1631139300000|2021-09-08 22:15:00|62925.7|62905.7|62926.1|62906.1|62927.8|62909.2|62924.1|62903.3|131
1631139600000|2021-09-08 22:20:00|62926|62906|62925|62905|62926.5|62907.4|62922.4|62902.7|226
1631139900000|2021-09-08 22:25:00|62925.1|62905.1|62924|62904|62926.6|62908.1|62922.6|62903.7|127
1631140200000|2021-09-08 22:30:00|62924.2|62904.2|62927.8|62907.8|62928.8|62910.2|62924|62904|201
1631140500000|2021-09-08 22:35:00|62927.6|62907.6|62924.2|62904.2|62930.3|62913.3|62923.3|62903.3|209
1631140800000|2021-09-08 22:40:00|62924.3|62904.3|62922|62902|62925.1|62907.4|62921|62901|196
1631141100000|2021-09-08 22:45:00|62922.1|62902.1|62923.6|62903.6|62926.1|62908.9|62919.1|62899.6|209
1631141400000|2021-09-08 22:50:00|62923.4|62903.4|62924.3|62904.3|62925|62907.3|62921.6|62903|178
1631141700000|2021-09-08 22:55:00|62924.5|62904.5|62928|62908|62929.5|62909.5|62922.2|62902.2|238
1631142000000|2021-09-08 23:00:00|62928.1|62908.1|62927.8|62907.8|62929.7|62909.7|62926.7|62906.7|217
1631142300000|2021-09-08 23:05:00|62927.7|62907.7|62928.2|62908.2|62929.4|62909.4|62925|62905|216
1631142600000|2021-09-08 23:10:00|62928.3|62908.3|62928.7|62908.7|62930.3|62910.3|62927|62907|215
1631142900000|2021-09-08 23:15:00|62928.6|62908.6|62928|62908|62931.6|62911.6|62924.9|62904.9|237
1631143200000|2021-09-08 23:20:00|62928.4|62908.4|62928.2|62908.2|62929.9|62909.9|62925.6|62905.6|219
1631143500000|2021-09-08 23:25:00|62928.1|62908.1|62929|62909|62930.3|62910.3|62925.8|62905.8|209
1631143800000|2021-09-08 23:30:00|62928.8|62908.8|62927.5|62907.5|62930.3|62910.3|62926.7|62906.7|248
1631144100000|2021-09-08 23:35:00|62927.3|62907.3|62927.1|62907.1|62930.9|62910.9|62927|62907|162
1631144400000|2021-09-08 23:40:00|62927.5|62907.5|62926.1|62906.1|62929|62909|62925.4|62905.4|154
1631144700000|2021-09-08 23:45:00|62926|62906|62928|62908|62928.2|62908.2|62924.7|62904.7|215
1631145000000|2021-09-08 23:50:00|62928.1|62908.1|62926.5|62906.5|62930.4|62910.4|62926.2|62906.2|245
1631145300000|2021-09-08 23:55:00|62926.4|62906.4|62924.7|62904.7|62929.9|62909.9|62923.8|62903.8|252
1631145600000|2021-09-09 00:00:00|62924.4|62904.4|62944|62924|62947.7|62927.7|62924.4|62904.4|453
1631145900000|2021-09-09 00:05:00|62943.9|62923.9|62939.7|62919.7|62947|62927|62936.9|62916.9|412
1631146200000|2021-09-09 00:10:00|62939.6|62919.6|62941.4|62921.4|62942.9|62922.9|62937.1|62917.1|368
1631146500000|2021-09-09 00:15:00|62940.9|62920.9|62935.3|62915.3|62942|62922|62932.8|62912.8|339
1631146800000|2021-09-09 00:20:00|62935.2|62915.2|62930.4|62910.4|62937.2|62917.2|62926.3|62906.3|395
1631147100000|2021-09-09 00:25:00|62930.7|62910.7|62929.3|62909.3|62930.9|62910.9|62923.2|62903.2|376
1631147400000|2021-09-09 00:30:00|62929|62909|62934.4|62914.4|62935.5|62915.5|62925.9|62905.9|392
1631147700000|2021-09-09 00:35:00|62934.5|62914.5|62942.7|62922.7|62943.6|62924.2|62934.5|62914.5|300
1631148000000|2021-09-09 00:40:00|62942.6|62922.6|62948.8|62928.8|62950.7|62930.7|62942.3|62922.3|374
1631148300000|2021-09-09 00:45:00|62948.7|62928.7|62955.5|62935.5|62956.4|62936.4|62948.6|62928.6|319
1631148600000|2021-09-09 00:50:00|62955.4|62935.4|62956.8|62936.8|62961.2|62941.2|62952.8|62932.8|504
1631148900000|2021-09-09 00:55:00|62956.6|62936.6|62951.1|62931.1|62958.3|62938.3|62944.2|62924.2|485
1631149200000|2021-09-09 01:00:00|62950.9|62930.9|62948.6|62928.6|62951.6|62931.6|62944.5|62924.5|463
1631149500000|2021-09-09 01:05:00|62948.5|62928.5|62948.8|62928.8|62951.4|62933|62943.8|62923.8|437
1631149800000|2021-09-09 01:10:00|62948.7|62928.7|62953.7|62933.7|62953.7|62933.7|62945.4|62925.4|368
1631150100000|2021-09-09 01:15:00|62953.6|62933.6|62941.1|62921.1|62954|62934|62939|62919|470
1631150400000|2021-09-09 01:20:00|62941.2|62921.2|62941.2|62921.2|62943.1|62923.1|62934.5|62914.5|406
1631150700000|2021-09-09 01:25:00|62941.1|62921.1|62945.5|62925.5|62945.9|62925.9|62939|62919|303
1631151000000|2021-09-09 01:30:00|62946.2|62926.2|62943.4|62923.4|62947|62927|62941.6|62922.3|474
1631151300000|2021-09-09 01:35:00|62943.3|62923.3|62938.5|62918.5|62943.3|62923.3|62932.5|62912.5|471
1631151600000|2021-09-09 01:40:00|62938.6|62918.6|62932.6|62912.6|62944|62924|62932.6|62912.6|461
1631151900000|2021-09-09 01:45:00|62930.9|62910.9|62928.1|62908.1|62931.2|62911.2|62924.4|62904.4|508
1631152200000|2021-09-09 01:50:00|62927.9|62907.9|62923|62903|62930.2|62910.2|62920.5|62902.6|451
1631152500000|2021-09-09 01:55:00|62922.8|62902.8|62914.7|62894.7|62923.3|62903.9|62913.5|62893.5|364
1631152800000|2021-09-09 02:00:00|62915|62895|62906.2|62886.2|62916.2|62896.2|62904|62884|484
1631153100000|2021-09-09 02:05:00|62906.6|62886.6|62901|62881|62907.3|62887.3|62898.7|62878.7|399
1631153400000|2021-09-09 02:10:00|62901.1|62881.1|62901|62881|62904.4|62884.4|62898.1|62878.1|514
1631153700000|2021-09-09 02:15:00|62900.9|62880.9|62896.6|62876.6|62902.2|62882.2|62895.8|62875.8|422
1631154000000|2021-09-09 02:20:00|62896.8|62876.8|62895.4|62875.4|62897.9|62877.9|62891.8|62871.8|398
1631154300000|2021-09-09 02:25:00|62895.5|62875.5|62898.1|62878.1|62899.8|62882|62893|62875.3|329
1631154600000|2021-09-09 02:30:00|62898.6|62878.6|62895|62875|62900.4|62880.4|62890.3|62871.4|368
1631154900000|2021-09-09 02:35:00|62894.8|62874.8|62897.6|62877.6|62898.8|62878.8|62890.3|62871.5|353
1631155200000|2021-09-09 02:40:00|62897.7|62877.7|62909.5|62889.5|62912.7|62892.7|62895.8|62875.8|422
1631155500000|2021-09-09 02:45:00|62909.7|62889.7|62904.2|62884.2|62910.4|62890.4|62900.5|62880.5|388
1631155800000|2021-09-09 02:50:00|62904.6|62884.6|62902.3|62882.3|62905.4|62885.4|62898.5|62878.5|403
1631156100000|2021-09-09 02:55:00|62902.5|62882.5|62893|62873|62903.9|62883.9|62890.2|62871.3|484
1631156400000|2021-09-09 03:00:00|62892.9|62872.9|62897.1|62877.1|62900.1|62880.1|62892.8|62872.8|422
1631156700000|2021-09-09 03:05:00|62897.4|62877.4|62901.9|62881.9|62902.9|62882.9|62893.7|62873.7|363
1631157000000|2021-09-09 03:10:00|62901.8|62881.8|62911.2|62891.2|62913.5|62893.5|62897.8|62877.8|406
1631157300000|2021-09-09 03:15:00|62910.9|62890.9|62908.6|62888.6|62913.8|62893.8|62907|62887|318
1631157600000|2021-09-09 03:20:00|62908.4|62888.4|62911|62891|62913.5|62893.5|62901.5|62884.3|466
1631157900000|2021-09-09 03:25:00|62910.8|62890.8|62913.3|62893.3|62913.9|62893.9|62909.6|62889.6|408
1631158200000|2021-09-09 03:30:00|62913|62893|62916.8|62896.8|62916.9|62896.9|62909.9|62889.9|363
1631158500000|2021-09-09 03:35:00|62916.7|62896.7|62919.3|62899.3|62920.4|62900.4|62912.5|62892.5|342
1631158800000|2021-09-09 03:40:00|62919.2|62899.2|62926.8|62906.8|62926.8|62906.8|62916.7|62899.2|381
1631159100000|2021-09-09 03:45:00|62926|62906|62923|62903|62927.7|62907.7|62920.6|62901.7|403
1631159400000|2021-09-09 03:50:00|62923.4|62903.4|62926.2|62906.2|62928.3|62908.3|62919|62899.8|315
1631159700000|2021-09-09 03:55:00|62926|62906|62929.7|62909.7|62932.1|62912.1|62923.9|62904.2|277
1631160000000|2021-09-09 04:00:00|62929.6|62909.6|62926.1|62911.1|62932.7|62912.7|62926.1|62907.3|299
1631160300000|2021-09-09 04:05:00|62926.3|62911.3|62933.2|62913.2|62933.2|62913.2|62926.3|62906.8|287
1631160600000|2021-09-09 04:10:00|62933.1|62913.1|62944.3|62924.3|62948.1|62928.1|62932.2|62912.2|540
1631160900000|2021-09-09 04:15:00|62944.4|62924.4|62949.4|62929.4|62949.5|62929.5|62940.7|62922.5|353
1631161200000|2021-09-09 04:20:00|62949.5|62929.5|62953.3|62933.3|62954.8|62934.8|62948.4|62928.4|413
1631161500000|2021-09-09 04:25:00|62952.8|62932.8|62950.1|62930.1|62953.4|62933.4|62947.1|62927.1|433
1631161800000|2021-09-09 04:30:00|62950.7|62930.7|62958.3|62938.3|62959.6|62939.6|62949.9|62929.9|379
1631162100000|2021-09-09 04:35:00|62957.9|62937.9|62960.6|62940.6|62966.2|62946.2|62957.8|62937.8|476
1631162400000|2021-09-09 04:40:00|62960.9|62940.9|62958.4|62938.4|62964.1|62944.1|62957.5|62937.5|379
1631162700000|2021-09-09 04:45:00|62958.5|62938.5|62963.8|62943.8|62964.2|62944.2|62957.2|62937.2|439
1631163000000|2021-09-09 04:50:00|62964|62944|62958.1|62938.1|62965.5|62946.9|62956.3|62936.3|392
1631163300000|2021-09-09 04:55:00|62957.8|62937.8|62950.2|62930.2|62958.5|62938.5|62947.9|62927.9|490
1631163600000|2021-09-09 05:00:00|62949.9|62929.9|62962.3|62942.3|62964.3|62944.3|62949.6|62929.6|507
1631163900000|2021-09-09 05:05:00|62962.2|62942.2|62957.7|62937.7|62965.8|62945.8|62954|62934|444
1631164200000|2021-09-09 05:10:00|62957.6|62937.6|62950.5|62930.5|62958.1|62938.1|62949.7|62929.7|371
1631164500000|2021-09-09 05:15:00|62950.7|62930.7|62949.4|62929.4|62956.1|62936.1|62948.7|62928.7|356
1631164800000|2021-09-09 05:20:00|62949.3|62929.3|62946.7|62926.7|62952.2|62932.2|62943.9|62926.4|364
1631165100000|2021-09-09 05:25:00|62946.8|62926.8|62948.1|62928.1|62950.9|62930.9|62944.3|62924.3|422
1631165400000|2021-09-09 05:30:00|62947.9|62927.9|62949.3|62929.3|62952.4|62932.4|62944.8|62924.8|478
1631165700000|2021-09-09 05:35:00|62949.5|62929.5|62939.4|62919.4|62949.6|62929.6|62935.5|62915.5|523
1631166000000|2021-09-09 05:40:00|62939.5|62919.5|62952.1|62932.1|62953|62933|62938.9|62918.9|423
1631166300000|2021-09-09 05:45:00|62952|62932|62947.8|62927.8|62960.4|62940.4|62943.8|62926.2|516
1631166600000|2021-09-09 05:50:00|62947.9|62927.9|62957.4|62937.4|62961.1|62941.1|62947.8|62927.8|444
1631166900000|2021-09-09 05:55:00|62957.5|62937.5|62957.2|62937.2|62963.9|62943.9|62951.7|62932.5|589
1631167200000|2021-09-09 06:00:00|62957|62937|62944|62924|62961.2|62943.7|62940.2|62922.8|720
1631167500000|2021-09-09 06:05:00|62943.6|62923.6|62927.3|62912.3|62948.6|62931.4|62925|62910|680
1631167800000|2021-09-09 06:10:00|62927.4|62912.4|62917.1|62902.1|62938.7|62921.7|62916.3|62901.3|713
1631168100000|2021-09-09 06:15:00|62917.9|62902.9|62908.6|62893.6|62919.3|62903.8|62906.4|62890.4|658
1631168400000|2021-09-09 06:20:00|62908.9|62893.9|62904.3|62889.3|62911.2|62896.2|62897.6|62882.6|618
1631168700000|2021-09-09 06:25:00|62903.7|62888.7|62904.8|62889.8|62908.1|62891.8|62894.7|62877.7|669
1631169000000|2021-09-09 06:30:00|62904.6|62889.6|62902.7|62887.7|62908.4|62893.4|62901.4|62886.4|644
1631169300000|2021-09-09 06:35:00|62903.5|62888.5|62897.5|62882.5|62907|62892|62895.4|62880.4|607
1631169600000|2021-09-09 06:40:00|62897.1|62882.1|62913.1|62898.1|62913.8|62898.8|62896|62881|688
1631169900000|2021-09-09 06:45:00|62913.4|62898.4|62922.5|62907.5|62924.8|62909.8|62910.8|62895.8|656
1631170200000|2021-09-09 06:50:00|62922.6|62907.6|62924.2|62909.2|62925|62910|62908.1|62893.1|667
1631170500000|2021-09-09 06:55:00|62924.1|62909.1|62941.1|62926.1|62942.5|62927.5|62915|62900|709
1631170800000|2021-09-09 07:00:00|62941|62926|62936.2|62921.2|62952.9|62937.9|62930.6|62915.6|798
1631171100000|2021-09-09 07:05:00|62936.3|62921.3|62916.7|62901.7|62942.5|62927.5|62914.3|62899.3|755
1631171400000|2021-09-09 07:10:00|62917.4|62902.4|62927.8|62912.8|62931.7|62916.7|62909.7|62894.7|764
1631171700000|2021-09-09 07:15:00|62928.2|62913.2|62901.4|62886.4|62928.2|62913.2|62896.5|62881.5|819
1631172000000|2021-09-09 07:20:00|62900.9|62885.9|62905.6|62890.6|62910.2|62895.2|62898.1|62883.1|696
1631172300000|2021-09-09 07:25:00|62904.8|62889.8|62911.8|62896.8|62915.1|62900.1|62887.7|62872.7|735
1631172600000|2021-09-09 07:30:00|62912|62897|62890.9|62875.9|62918|62903|62889.7|62874.7|737
1631172900000|2021-09-09 07:35:00|62890.6|62875.6|62889.9|62874.9|62898.3|62883.3|62882.7|62867.7|760
1631173200000|2021-09-09 07:40:00|62890|62875|62884.2|62869.2|62894|62879|62880.6|62865.6|754
1631173500000|2021-09-09 07:45:00|62883.9|62868.9|62897.6|62882.6|62899.3|62884.3|62877.8|62862.8|724
1631173800000|2021-09-09 07:50:00|62898.3|62883.3|62889.9|62874.9|62902.4|62887.4|62879|62864|856
1631174100000|2021-09-09 07:55:00|62889.6|62874.6|62907.2|62892.2|62910.2|62892.6|62885.3|62870.3|816
1631174400000|2021-09-09 08:00:00|62907.3|62892.3|62891.8|62876.8|62907.8|62892.8|62883.4|62868.4|807
1631174700000|2021-09-09 08:05:00|62891.7|62876.7|62890.2|62875.2|62908.4|62890.2|62889.8|62874.8|803
1631175000000|2021-09-09 08:10:00|62890.4|62875.4|62867|62852|62893.9|62878.9|62865.2|62848.1|767
1631175300000|2021-09-09 08:15:00|62867.4|62852.4|62883.2|62868.2|62885.3|62870.3|62865.9|62850.9|776
1631175600000|2021-09-09 08:20:00|62884.1|62869.1|62871.3|62856.3|62890.5|62875.5|62869.8|62854.8|713
1631175900000|2021-09-09 08:25:00|62870.9|62855.9|62869.8|62849.8|62871.1|62856.1|62864.2|62849.2|678
1631176200000|2021-09-09 08:30:00|62867.3|62852.3|62873.1|62858.1|62878.6|62863.6|62864.9|62848.8|738
1631176500000|2021-09-09 08:35:00|62873.2|62858.2|62857.9|62842.9|62873.3|62858.3|62847.5|62830.1|731
1631176800000|2021-09-09 08:40:00|62858|62843|62844|62829|62858|62843|62834.7|62819.7|743
1631177100000|2021-09-09 08:45:00|62843.8|62828.8|62849.3|62834.3|62851.7|62836.7|62842.1|62827.1|690
1631177400000|2021-09-09 08:50:00|62849.4|62834.4|62847|62832|62850.8|62835.8|62836.9|62821.9|591
1631177700000|2021-09-09 08:55:00|62846.7|62831.7|62847.2|62832.2|62850.8|62835.8|62840.8|62825.8|744
1631178000000|2021-09-09 09:00:00|62847.7|62832.7|62860.9|62845.9|62866.6|62851.6|62847.7|62832.7|725
1631178300000|2021-09-09 09:05:00|62861.2|62846.2|62862.1|62847.1|62872.2|62857.2|62858.9|62843.9|703
1631178600000|2021-09-09 09:10:00|62862|62847|62880.4|62865.4|62885.8|62870.8|62861.9|62846.8|706
1631178900000|2021-09-09 09:15:00|62880.5|62865.5|62867.8|62852.8|62887.6|62872.6|62867|62852|676
1631179200000|2021-09-09 09:20:00|62868.2|62853.2|62879.7|62864.7|62880.3|62865.3|62868.2|62852.3|570
1631179500000|2021-09-09 09:25:00|62879.4|62864.4|62873.6|62858.6|62887.9|62872.9|62873.1|62858.1|625
1631179800000|2021-09-09 09:30:00|62873.4|62858.4|62876.6|62861.6|62877.2|62862.2|62851.6|62831.6|764
1631180100000|2021-09-09 09:35:00|62876.8|62861.8|62857.8|62842.8|62877.3|62862.3|62852.2|62837.2|695
1631180400000|2021-09-09 09:40:00|62857.6|62842.6|62859.7|62844.7|62863.8|62848.8|62854.2|62839.2|613
1631180700000|2021-09-09 09:45:00|62859.6|62844.6|62861.5|62846.5|62873.2|62856.6|62857.2|62842.2|648
1631181000000|2021-09-09 09:50:00|62861.8|62846.8|62867.3|62852.3|62874.4|62859.4|62855.6|62840.6|677
1631181300000|2021-09-09 09:55:00|62867.8|62852.8|62852.9|62837.9|62868|62853|62851.5|62836.5|676
1631181600000|2021-09-09 10:00:00|62853|62838|62859|62844|62862.4|62847.4|62851.9|62835.6|621
1631181900000|2021-09-09 10:05:00|62859.2|62844.2|62857.1|62842.1|62860.8|62845.8|62852.6|62837.6|581
1631182200000|2021-09-09 10:10:00|62857.2|62842.2|62852|62837|62865.8|62850.8|62851.2|62836.2|549
1631182500000|2021-09-09 10:15:00|62851.7|62836.7|62849.8|62834.8|62855|62840|62849.5|62832.1|546
1631182800000|2021-09-09 10:20:00|62850.1|62835.1|62859.4|62844.4|62862.5|62847.5|62846.3|62828.6|537
1631183100000|2021-09-09 10:25:00|62859.3|62844.3|62840.8|62825.8|62860.3|62845.3|62840.5|62825.5|559
1631183400000|2021-09-09 10:30:00|62840.7|62825.7|62842.6|62827.6|62859.6|62844.6|62840.4|62825.4|597
1631183700000|2021-09-09 10:35:00|62843.2|62828.2|62847.5|62832.5|62849.5|62834|62837.2|62822.2|571
1631184000000|2021-09-09 10:40:00|62847.6|62832.6|62848.6|62833.6|62852.7|62836.2|62844.3|62829.1|479
1631184300000|2021-09-09 10:45:00|62848.7|62833.7|62855.9|62840.9|62859.2|62842.9|62848.1|62833.1|539
1631184600000|2021-09-09 10:50:00|62855.8|62840.8|62861|62846|62862.8|62847.8|62854.2|62839|597
1631184900000|2021-09-09 10:55:00|62860.5|62845.5|62855.5|62840.5|62860.5|62845.5|62850.9|62834.9|696
1631185200000|2021-09-09 11:00:00|62855.6|62840.6|62874.5|62859.5|62875.4|62860.4|62855.6|62840.6|722
1631185500000|2021-09-09 11:05:00|62874.3|62859.3|62859.1|62844.1|62875.3|62860.3|62858.7|62843.7|572
1631185800000|2021-09-09 11:10:00|62858.9|62843.9|62854.1|62839.1|62864.2|62849.2|62852.6|62837.6|500
1631186100000|2021-09-09 11:15:00|62853.6|62838.6|62878.3|62863.3|62878.3|62863.3|62853.4|62838.4|500
1631186400000|2021-09-09 11:20:00|62877.4|62862.4|62880.4|62865.4|62886.3|62871.3|62875.3|62860.3|615
1631186700000|2021-09-09 11:25:00|62880.5|62865.5|62863.9|62848.9|62883.5|62868.5|62863.8|62848.8|620
1631187000000|2021-09-09 11:30:00|62864.1|62849.1|62853.9|62838.9|62870.8|62855.8|62851.9|62836.9|587
1631187300000|2021-09-09 11:35:00|62853.4|62838.4|62855|62840|62863.5|62848.5|62853.2|62836.5|581
1631187600000|2021-09-09 11:40:00|62856.2|62841.2|62867.3|62840|62873.2|62855.7|62850.6|62832.4|712
1631187900000|2021-09-09 11:45:00|62862.9|62846.7|62876|62861|62898.6|62878.6|62814.3|62794.3|1076
1631188200000|2021-09-09 11:50:00|62875.8|62860.8|62830.7|62815.7|62876.4|62861.4|62813.4|62797.3|954
1631188500000|2021-09-09 11:55:00|62830|62815|62812.1|62797.1|62839.4|62823.6|62805.8|62789.9|940
1631188800000|2021-09-09 12:00:00|62812.6|62792.6|62814.9|62799.9|62827.5|62809.6|62806.9|62790.1|944
1631189100000|2021-09-09 12:05:00|62817.8|62797.8|62827.9|62812.9|62839.4|62824.4|62805.9|62789.8|931
1631189400000|2021-09-09 12:10:00|62827.1|62812.1|62825.4|62810.4|62838.1|62823.1|62814.2|62798.2|835
1631189700000|2021-09-09 12:15:00|62824.9|62809.9|62835.9|62815.9|62838.2|62822.6|62819.1|62804.1|851
1631190000000|2021-09-09 12:20:00|62835.2|62815.2|62838.2|62823.2|62841.1|62823.2|62823.8|62808.3|887
1631190300000|2021-09-09 12:25:00|62837.9|62822.9|62858.3|62838.3|62861.9|62843.5|62835|62820|809
1631190600000|2021-09-09 12:30:00|62859.4|62839.4|62848.8|62833.8|62885|62866.5|62840.5|62825.5|944
1631190900000|2021-09-09 12:35:00|62847.2|62832.2|62896.6|62881.6|62912.8|62895.1|62839.3|62824.3|918
1631191200000|2021-09-09 12:40:00|62896.7|62881.7|62933.7|62918.7|62937.5|62922|62874|62855.4|998
1631191500000|2021-09-09 12:45:00|62932.7|62917.7|62935|62915|62983.2|62963.2|62928.1|62908.1|1035
1631191800000|2021-09-09 12:50:00|62935.1|62915.1|62918.2|62903.2|62946.6|62928.8|62907.6|62892|974
1631192100000|2021-09-09 12:55:00|62921.3|62901.3|62900.7|62885.7|62936.8|62920.3|62890.5|62872.6|911
1631192400000|2021-09-09 13:00:00|62899.7|62884.7|62950.9|62935.9|62960.7|62945.7|62887.4|62870.4|965
1631192700000|2021-09-09 13:05:00|62950.2|62935.2|62855.4|62835.4|62950.8|62935.8|62842.2|62822.2|955
1631193000000|2021-09-09 13:10:00|62854.9|62834.9|62870|62855|62885.7|62868.1|62845.6|62827.3|954
1631193300000|2021-09-09 13:15:00|62870.2|62855.2|62893.9|62878.9|62915.7|62897.9|62867.4|62852.4|875
1631193600000|2021-09-09 13:20:00|62895.7|62875.7|62869.6|62854.6|62895.7|62879.1|62863|62846.2|843
1631193900000|2021-09-09 13:25:00|62868.8|62853.8|62855.6|62840.6|62875.1|62860.1|62843.6|62827.4|887
1631194200000|2021-09-09 13:30:00|62855.8|62840.8|62922.6|62907.6|62924.6|62909.6|62853.8|62838.8|1016
1631194500000|2021-09-09 13:35:00|62922.5|62907.5|62903.7|62888.7|62923|62908|62886.1|62871.1|957
1631194800000|2021-09-09 13:40:00|62904.1|62889.1|62901.6|62886.6|62912.3|62897.3|62886.3|62868.9|930
1631195100000|2021-09-09 13:45:00|62900.9|62885.9|62962.2|62942.2|62962.2|62942.2|62893.4|62876.2|943
1631195400000|2021-09-09 13:50:00|62962.3|62942.3|62950.9|62935.9|62964.7|62947.3|62929.2|62914.2|933
1631195700000|2021-09-09 13:55:00|62950.8|62935.8|62941.5|62926.5|62962.5|62942.7|62929.6|62914.6|987
1631196000000|2021-09-09 14:00:00|62941.8|62926.8|62951.4|62936.4|62953.2|62938.2|62918.1|62903.1|988
1631196300000|2021-09-09 14:05:00|62951.7|62936.7|62942|62927|62969.9|62950.7|62934.6|62919.6|905
1631196600000|2021-09-09 14:10:00|62941.8|62926.8|62940.6|62925.6|62945.5|62930.5|62917.3|62899.6|959
1631196900000|2021-09-09 14:15:00|62941|62926|62941.8|62926.8|62957.6|62942.6|62935.6|62920.4|943
1631197200000|2021-09-09 14:20:00|62941.9|62926.9|62946|62931|62959.8|62944.8|62938.5|62923.5|816
1631197500000|2021-09-09 14:25:00|62946.2|62931.2|62959|62944|62960|62945|62938.6|62923.6|772
1631197800000|2021-09-09 14:30:00|62959.7|62944.7|62992.3|62977.3|62998.1|62981.9|62959.1|62944.1|911
1631198100000|2021-09-09 14:35:00|62992.7|62977.7|62974.4|62959.4|62996.5|62981.5|62969.7|62954.7|912
1631198400000|2021-09-09 14:40:00|62973.9|62958.9|62994|62979|62996.6|62981.6|62966.7|62951.7|878
1631198700000|2021-09-09 14:45:00|62993.5|62978.5|62958.2|62943.2|62993.9|62978.9|62953.7|62938.7|885
1631199000000|2021-09-09 14:50:00|62957.9|62942.9|62939.6|62924.6|62969|62954|62929.6|62914.6|928
1631199300000|2021-09-09 14:55:00|62939.3|62924.3|62937.9|62922.9|62949.7|62934.7|62926.5|62911.5|953
1631199600000|2021-09-09 15:00:00|62936.9|62921.9|62941.7|62926.7|62952.2|62934.6|62927|62912|912
1631199900000|2021-09-09 15:05:00|62941.9|62926.9|62939.3|62924.3|62955.2|62937.9|62938.1|62918.3|770
1631200200000|2021-09-09 15:10:00|62939.1|62924.1|62943.8|62928.8|62952.2|62937.2|62938.2|62923.2|741
1631200500000|2021-09-09 15:15:00|62943.9|62928.9|62944.6|62929.6|62960.1|62945.1|62942.4|62927.4|839
1631200800000|2021-09-09 15:20:00|62945|62930|62936.5|62921.5|62947.4|62932.4|62936.5|62920|746
1631201100000|2021-09-09 15:25:00|62937|62922|62916.4|62901.4|62941|62923.4|62915.4|62900.4|812
1631201400000|2021-09-09 15:30:00|62916.5|62901.5|62895.3|62880.3|62920|62905|62893.4|62878.4|842
1631201700000|2021-09-09 15:35:00|62895.1|62880.1|62893.3|62878.3|62899.5|62884.5|62889.7|62874.7|758
1631202000000|2021-09-09 15:40:00|62893|62878|62894.2|62879.2|62897.2|62882.2|62885.7|62870.7|702
1631202300000|2021-09-09 15:45:00|62894.3|62879.3|62895.1|62880.1|62900|62885|62888.8|62873.8|676
1631202600000|2021-09-09 15:50:00|62895|62880|62891.9|62876.9|62903.7|62886.1|62887.8|62872.8|705
1631202900000|2021-09-09 15:55:00|62892.4|62877.4|62878.4|62863.4|62897.1|62882.1|62875.5|62860.5|744
1631203200000|2021-09-09 16:00:00|62878.3|62863.3|62882.9|62867.9|62887.5|62871.9|62876.1|62860.8|676
1631203500000|2021-09-09 16:05:00|62882.8|62867.8|62887|62872|62888.3|62873.2|62879.4|62862.2|594
1631203800000|2021-09-09 16:10:00|62886.2|62871.2|62881.1|62866.1|62891.8|62876.5|62880.3|62865.3|607
1631204100000|2021-09-09 16:15:00|62881.4|62866.4|62880.9|62865.9|62890|62872.3|62878.2|62862.9|669
1631204400000|2021-09-09 16:20:00|62880.3|62865.3|62872.2|62857.2|62881.4|62866.4|62870.1|62853.8|609
1631204700000|2021-09-09 16:25:00|62872.1|62857.1|62856.8|62841.8|62874.3|62857.1|62856.6|62840|576
1631205000000|2021-09-09 16:30:00|62856.9|62841.9|62856.3|62841.3|62861.8|62845|62851.9|62834.1|643
1631205300000|2021-09-09 16:35:00|62856.7|62841.7|62857.7|62842.7|62860.6|62843.9|62848.8|62833.7|632
1631205600000|2021-09-09 16:40:00|62857.6|62842.6|62853.1|62838.1|62860.7|62845.7|62848.8|62833.8|638
1631205900000|2021-09-09 16:45:00|62852.8|62837.8|62857.8|62842.8|62866.3|62851.3|62852.1|62837.1|540
1631206200000|2021-09-09 16:50:00|62857.7|62842.7|62850.1|62835.1|62865.1|62848.5|62849.5|62833.3|610
1631206500000|2021-09-09 16:55:00|62851.8|62836.8|62858.1|62838.1|62860.3|62844.6|62850.3|62835.3|660
1631206800000|2021-09-09 17:00:00|62858.5|62838.5|62846.4|62826.4|62859.2|62841.8|62841.8|62824.3|701
1631207100000|2021-09-09 17:05:00|62846.1|62826.1|62824.6|62809.6|62846.5|62829.5|62822.1|62807.1|714
1631207400000|2021-09-09 17:10:00|62824.4|62809.4|62817.4|62802.4|62826.8|62811.8|62812.2|62794.8|686
1631207700000|2021-09-09 17:15:00|62817.5|62802.5|62828.7|62813.7|62834.9|62817.8|62817.3|62801|692
1631208000000|2021-09-09 17:20:00|62828.9|62813.9|62834.2|62819.2|62846.7|62828.9|62828.4|62812.3|849
1631208300000|2021-09-09 17:25:00|62834.3|62819.3|62845.2|62825.2|62845.2|62828|62833.2|62815.9|777
1631208600000|2021-09-09 17:30:00|62844.9|62824.9|62853.7|62838.7|62864.2|62847.4|62843.2|62824.9|651
1631208900000|2021-09-09 17:35:00|62853.6|62838.6|62849.1|62834.1|62856.4|62838.9|62841.4|62826.4|771
1631209200000|2021-09-09 17:40:00|62848.9|62833.9|62850.9|62835.9|62851.6|62836.6|62838.6|62823.6|609
1631209500000|2021-09-09 17:45:00|62850.6|62835.6|62854.9|62839.9|62857.4|62840.2|62844.3|62829.3|589
1631209800000|2021-09-09 17:50:00|62854.8|62839.8|62857.7|62842.7|62862|62844|62849.7|62832.3|588
1631210100000|2021-09-09 17:55:00|62856.8|62841.8|62843.6|62828.6|62859.5|62843.3|62843.5|62828.5|684
1631210400000|2021-09-09 18:00:00|62843.3|62828.3|62855.3|62840.3|62860.4|62841.6|62837.7|62822.7|784
1631210700000|2021-09-09 18:05:00|62855.1|62840.1|62840.6|62825.6|62859.9|62842.9|62840.4|62825.4|663
1631211000000|2021-09-09 18:10:00|62840.7|62825.7|62847.3|62832.3|62849.9|62834.9|62840.2|62824.9|548
1631211300000|2021-09-09 18:15:00|62847.4|62832.4|62855.4|62840.4|62859|62841.9|62845.3|62830.3|560
1631211600000|2021-09-09 18:20:00|62857.9|62837.9|62846.9|62831.9|62858.5|62840.9|62846.6|62829.8|583
1631211900000|2021-09-09 18:25:00|62847.2|62832.2|62849.7|62834.7|62855.3|62840.3|62846.3|62831.3|530
1631212200000|2021-09-09 18:30:00|62849.5|62834.5|62852.8|62837.8|62857.6|62842.6|62848.9|62833.9|462
1631212500000|2021-09-09 18:35:00|62852.9|62837.9|62869|62854|62869.9|62854.6|62847.9|62832.9|533
1631212800000|2021-09-09 18:40:00|62868.8|62853.8|62869.2|62854.2|62873.6|62858.6|62867.9|62850|543
1631213100000|2021-09-09 18:45:00|62869.4|62854.4|62867.6|62852.6|62873.2|62857.6|62866|62850.2|588
1631213400000|2021-09-09 18:50:00|62867.7|62852.7|62868.1|62853.1|62869.5|62853.3|62861.6|62846.6|588
1631213700000|2021-09-09 18:55:00|62867.6|62852.6|62865.5|62850.5|62871.3|62856.3|62861.7|62846.2|517
1631214000000|2021-09-09 19:00:00|62865.6|62850.6|62879.6|62864.6|62880.7|62865.7|62864.9|62849.5|455
1631214300000|2021-09-09 19:05:00|62880.3|62865.3|62876.5|62861.5|62882.2|62867.2|62873.2|62856.8|517
1631214600000|2021-09-09 19:10:00|62876.8|62861.8|62881.1|62866.1|62882.2|62867.2|62874.2|62858.2|569
1631214900000|2021-09-09 19:15:00|62881.3|62866.3|62878.5|62858.5|62886.3|62870.1|62876.1|62858.4|529
1631215200000|2021-09-09 19:20:00|62876.1|62861.1|62878.3|62858.3|62879.1|62863.1|62873.1|62858.1|561
1631215500000|2021-09-09 19:25:00|62878.2|62858.2|62873.6|62858.6|62879.1|62862.2|62865.7|62850.7|539
1631215800000|2021-09-09 19:30:00|62873.3|62858.3|62863.4|62848.4|62876.4|62859.4|62861|62846|607
1631216100000|2021-09-09 19:35:00|62863.2|62848.2|62868.7|62853.7|62871.2|62856.2|62863.2|62848.2|523
1631216400000|2021-09-09 19:40:00|62868.4|62853.4|62872|62857|62874.1|62858|62868.1|62853.1|443
1631216700000|2021-09-09 19:45:00|62871.7|62856.7|62883.3|62868.3|62885.3|62870.3|62870.7|62855.7|441
1631217000000|2021-09-09 19:50:00|62883.4|62868.4|62885.9|62870.9|62888|62873|62880.9|62864.6|498
1631217300000|2021-09-09 19:55:00|62886.5|62871.5|62890.8|62870.8|62891|62871.5|62877.3|62860.4|584
1631217600000|2021-09-09 20:00:00|62889|62869|62893.6|62873.6|62896|62877.1|62887.6|62867.6|412
1631217900000|2021-09-09 20:05:00|62893.7|62873.7|62893.8|62873.8|62895.9|62875.9|62892.2|62872.2|257
1631218200000|2021-09-09 20:10:00|62894.6|62874.6|62891.4|62871.4|62895.9|62875.9|62888.6|62868.6|205
1631218500000|2021-09-09 20:15:00|62891.3|62871.3|62898.7|62878.7|62899.3|62879.3|62890.7|62870.7|260
1631218800000|2021-09-09 20:20:00|62898.6|62878.6|62907.1|62887.1|62907.2|62887.2|62898.5|62878.5|235
1631219100000|2021-09-09 20:25:00|62907.3|62887.3|62906.6|62886.6|62909.8|62889.8|62904.8|62884.8|294
1631219400000|2021-09-09 20:30:00|62906.8|62886.8|62902.7|62882.7|62910.2|62890.2|62900.2|62881.5|291
1631219700000|2021-09-09 20:35:00|62902.9|62882.9|62905.9|62885.9|62909.3|62889.3|62902.4|62882.4|316
1631220000000|2021-09-09 20:40:00|62905.8|62885.8|62903.3|62883.3|62907.6|62887.6|62903.1|62883.1|236
1631220300000|2021-09-09 20:45:00|62903.9|62883.9|62898.3|62878.3|62906.4|62886.4|62898.3|62878.3|256
1631220600000|2021-09-09 20:50:00|62898.5|62878.5|62902.6|62882.6|62905|62885|62897.9|62877.9|304
1631220900000|2021-09-09 20:55:00|62902.5|62882.5|62896.9|62876.9|62903.6|62883.6|62896.1|62873.7|300
1631221200000|2021-09-09 21:00:00|62897.5|62861.8|62891.8|62861.7|62900.2|62861.8|62891.8|62854|49
1631221500000|2021-09-09 21:05:00|62901.1|62858.9|62895.5|62863|62907.5|62872.3|62888.6|62857|62
1631221800000|2021-09-09 21:10:00|62896.2|62863.1|62898.8|62861.1|62908.6|62869.4|62888.2|62845.2|104
1631222100000|2021-09-09 21:15:00|62897.9|62862.1|62902.7|62857.5|62904.7|62870.4|62889.2|62853.9|108
1631222400000|2021-09-09 21:20:00|62898.1|62858.4|62888.9|62868.9|62908.3|62869.3|62886.7|62853.9|113
1631222700000|2021-09-09 21:25:00|62885.6|62865.6|62883.1|62863.1|62895.8|62869.9|62881.9|62856.7|121
1631223000000|2021-09-09 21:30:00|62882.7|62862.7|62886.9|62861.2|62891.1|62865.5|62879|62850.7|221
1631223300000|2021-09-09 21:35:00|62884.9|62864.9|62883.9|62863.9|62889.1|62866.6|62877.2|62854.1|187
1631223600000|2021-09-09 21:40:00|62884.9|62864.9|62891.8|62870.6|62902.7|62872.1|62883.6|62862.5|208
1631223900000|2021-09-09 21:45:00|62892.8|62870.5|62892.1|62872.1|62898.7|62873.2|62889.7|62863.6|139
1631224200000|2021-09-09 21:50:00|62890.9|62870.9|62894.3|62869.7|62899|62873.7|62890.5|62863.5|170
1631224500000|2021-09-09 21:55:00|62893.9|62873.7|62893.6|62873.6|62899.9|62873.9|62891|62863.1|118
1631224800000|2021-09-09 22:00:00|62896.3|62872.7|62901.6|62876.2|62905.3|62879.8|62891.4|62868.6|442
1631225100000|2021-09-09 22:05:00|62901.2|62876.3|62895.9|62875.9|62903.6|62879.9|62894.6|62871.6|319
1631225400000|2021-09-09 22:10:00|62895.7|62875.7|62895.4|62875.4|62898.2|62878.2|62894.7|62874.7|121
1631225700000|2021-09-09 22:15:00|62896|62876|62895.9|62875.9|62898.9|62878.9|62894.7|62874.7|177
1631226000000|2021-09-09 22:20:00|62896.5|62876.5|62899.3|62879.3|62901.4|62881.4|62895.1|62875.1|186
1631226300000|2021-09-09 22:25:00|62900|62880|62899.4|62879.4|62902.8|62882.8|62895.6|62875.6|231
1631226600000|2021-09-09 22:30:00|62899.2|62879.2|62898.8|62878.8|62902.4|62882.4|62895|62875|301
1631226900000|2021-09-09 22:35:00|62898.6|62878.6|62896.8|62876.8|62899.5|62879.5|62895.1|62875.1|168
1631227200000|2021-09-09 22:40:00|62896.5|62876.5|62900.3|62880.3|62903.8|62883.8|62896.5|62876.5|204
1631227500000|2021-09-09 22:45:00|62899.9|62879.9|62900.1|62880.1|62905.9|62885.9|62898.5|62878.5|208
1631227800000|2021-09-09 22:50:00|62899.8|62879.8|62900|62880|62901|62881|62896.7|62876.7|149
1631228100000|2021-09-09 22:55:00|62898.6|62878.6|62902.2|62882.2|62902.2|62882.2|62896.9|62876.9|167
1631228400000|2021-09-09 23:00:00|62902.3|62882.3|62901.8|62881.8|62902.6|62882.6|62897.4|62877.4|156
1631228700000|2021-09-09 23:05:00|62902|62882|62903.6|62883.6|62905.7|62885.7|62900.7|62880.7|128
1631229000000|2021-09-09 23:10:00|62903.4|62883.4|62904.1|62884.1|62907.8|62887.8|62900.3|62880.3|272
1631229300000|2021-09-09 23:15:00|62904.2|62884.2|62901.1|62881.1|62904.2|62884.2|62898.3|62878.3|160
1631229600000|2021-09-09 23:20:00|62901|62881|62900|62880|62901.5|62881.5|62898.8|62878.8|142
1631229900000|2021-09-09 23:25:00|62900.2|62880.2|62898.5|62878.5|62901.7|62881.7|62897.9|62877.9|127
1631230200000|2021-09-09 23:30:00|62898.3|62878.3|62896.1|62876.1|62898.6|62878.6|62892.7|62872.7|200
1631230500000|2021-09-09 23:35:00|62896|62876|62895.5|62875.5|62896.8|62876.8|62894.9|62874.9|135
1631230800000|2021-09-09 23:40:00|62895.7|62875.7|62896.4|62876.4|62900.5|62880.5|62894.1|62874.1|185
1631231100000|2021-09-09 23:45:00|62896.3|62876.3|62898.6|62878.6|62900.9|62880.9|62896.1|62876.1|274
1631231400000|2021-09-09 23:50:00|62898.5|62878.5|62901.1|62881.1|62902.9|62882.9|62898.5|62878.5|219
1631231700000|2021-09-09 23:55:00|62901|62881|62904.1|62884.1|62904.9|62884.9|62898.6|62878.6|306
1631232000000|2021-09-10 00:00:00|62904.2|62884.2|62893.9|62873.9|62905.2|62885.2|62893.5|62873.5|370
1631232300000|2021-09-10 00:05:00|62894.1|62874.1|62882.4|62862.4|62897.5|62879.3|62881.7|62861.7|452
1631232600000|2021-09-10 00:10:00|62882.6|62862.6|62886.6|62866.6|62888.7|62869.5|62879.2|62859.6|409
1631232900000|2021-09-10 00:15:00|62886.2|62866.2|62881|62861|62889.6|62871.1|62880.4|62860.5|357
1631233200000|2021-09-10 00:20:00|62880.9|62860.9|62885.6|62865.6|62888.8|62868.8|62880.1|62860.1|327
1631233500000|2021-09-10 00:25:00|62885.7|62865.7|62890.2|62870.2|62890.6|62870.6|62883|62864.7|310
1631233800000|2021-09-10 00:30:00|62890|62870|62895.9|62875.9|62897|62877.7|62890|62870|396
1631234100000|2021-09-10 00:35:00|62895.3|62875.3|62904|62884|62905|62885|62892|62873.9|389
1631234400000|2021-09-10 00:40:00|62903.9|62883.9|62895.4|62875.4|62903.9|62883.9|62892.1|62874.1|337
1631234700000|2021-09-10 00:45:00|62895.2|62875.2|62898.3|62878.3|62899.3|62881.3|62892.4|62874.4|320
1631235000000|2021-09-10 00:50:00|62898.1|62878.1|62897.7|62877.7|62905.2|62886.2|62897.7|62877.7|504
1631235300000|2021-09-10 00:55:00|62898.4|62878.4|62898.7|62878.7|62899.4|62881.8|62886.2|62868.3|559
1631235600000|2021-09-10 01:00:00|62898.5|62878.5|62895.9|62875.9|62905.3|62886.7|62892.8|62875|514
1631235900000|2021-09-10 01:05:00|62896|62876|62898|62883|62901.9|62884.1|62895.5|62875.5|458
1631236200000|2021-09-10 01:10:00|62898.2|62883.2|62912|62892|62913.4|62895.2|62898.1|62878.1|484
1631236500000|2021-09-10 01:15:00|62912.1|62892.1|62917.8|62897.8|62923.2|62903.2|62911.5|62891.5|678
1631236800000|2021-09-10 01:20:00|62917.7|62897.7|62920.3|62900.3|62920.7|62901.8|62914.1|62894.1|496
1631237100000|2021-09-10 01:25:00|62920.4|62900.4|62919.1|62899.1|62927.9|62907.9|62915.3|62896.2|552
1631237400000|2021-09-10 01:30:00|62920.3|62900.3|62918.1|62898.1|62926|62907.4|62915.6|62896.5|566
1631237700000|2021-09-10 01:35:00|62918|62898|62914.5|62894.5|62921|62902.8|62913.8|62893.8|482
1631238000000|2021-09-10 01:40:00|62914.4|62894.4|62914.8|62894.8|62915.4|62897.1|62907.1|62889.1|526
1631238300000|2021-09-10 01:45:00|62914.7|62894.7|62919|62899|62919.4|62899.4|62912.3|62893|411
1631238600000|2021-09-10 01:50:00|62918.9|62898.9|62910.5|62890.5|62919.3|62901.6|62909.1|62889.1|500
1631238900000|2021-09-10 01:55:00|62910.2|62890.2|62912.2|62892.2|62912.8|62892.9|62907|62888.4|467
1631239200000|2021-09-10 02:00:00|62912.1|62892.1|62915|62895|62916.2|62896.7|62906.1|62887.2|523
1631239500000|2021-09-10 02:05:00|62915.3|62895.3|62920.9|62900.9|62922.4|62903.5|62913|62893|519
1631239800000|2021-09-10 02:10:00|62920.8|62900.8|62896.2|62876.2|62923.3|62904.7|62895.7|62875.7|633
1631240100000|2021-09-10 02:15:00|62896.3|62876.3|62892.3|62872.3|62899.6|62880.4|62889.2|62869.2|637
1631240400000|2021-09-10 02:20:00|62892.4|62872.4|62883.3|62863.3|62898.1|62878.1|62882.8|62862.8|448
1631240700000|2021-09-10 02:25:00|62883|62863|62881.7|62861.7|62885.7|62865.7|62877.7|62857.7|567
1631241000000|2021-09-10 02:30:00|62881.5|62861.5|62885.8|62865.8|62888.9|62870.1|62878.4|62858.4|595
1631241300000|2021-09-10 02:35:00|62885.7|62865.7|62884|62864|62888.5|62868.5|62879.7|62859.7|552
1631241600000|2021-09-10 02:40:00|62883.9|62863.9|62882.4|62862.4|62886.9|62866.9|62873.4|62853.4|555
1631241900000|2021-09-10 02:45:00|62882.5|62862.5|62880|62860|62884.3|62865.5|62878.8|62859.6|454
1631242200000|2021-09-10 02:50:00|62880.5|62860.5|62878.3|62858.3|62884.2|62865.7|62875.2|62857.3|520
1631242500000|2021-09-10 02:55:00|62878.4|62858.4|62854.5|62834.5|62879.7|62862|62852.7|62832.7|625
1631242800000|2021-09-10 03:00:00|62854.8|62834.8|62854.1|62834.1|62862.2|62842.2|62853.7|62833.7|642
1631243100000|2021-09-10 03:05:00|62854.2|62834.2|62854.3|62834.3|62859.3|62839.7|62850.6|62831.3|487
1631243400000|2021-09-10 03:10:00|62854.2|62834.2|62866.2|62846.2|62867.6|62848.6|62854|62834|433
1631243700000|2021-09-10 03:15:00|62866.3|62846.3|62865.2|62845.2|62867.9|62847.9|62861.6|62842.6|462
1631244000000|2021-09-10 03:20:00|62865.3|62845.3|62856.6|62836.6|62867.3|62847.6|62853.1|62835.9|452
1631244300000|2021-09-10 03:25:00|62856.7|62836.7|62860.6|62840.6|62861.1|62841.1|62851.8|62833.6|508
1631244600000|2021-09-10 03:30:00|62860.7|62840.7|62859.6|62839.6|62861|62842.6|62856|62838.3|491
1631244900000|2021-09-10 03:35:00|62859.5|62839.5|62867.7|62847.7|62868.6|62848.6|62856.4|62836.4|460
1631245200000|2021-09-10 03:40:00|62867.8|62847.8|62863.1|62843.1|62870.5|62850.6|62862.7|62842.7|447
1631245500000|2021-09-10 03:45:00|62863.2|62843.2|62867.8|62847.8|62869.8|62850.8|62859.8|62840.9|392
1631245800000|2021-09-10 03:50:00|62867.7|62847.7|62868.6|62848.6|62869.8|62851.2|62861.5|62843.7|477
1631246100000|2021-09-10 03:55:00|62868.7|62848.7|62866.3|62846.3|62873.5|62853.5|62865.7|62845.7|539
1631246400000|2021-09-10 04:00:00|62866.1|62846.1|62877|62857|62877.7|62857.7|62866.1|62846.1|441
1631246700000|2021-09-10 04:05:00|62877.2|62857.2|62878.8|62858.8|62879.3|62860|62872.6|62853.2|372
1631247000000|2021-09-10 04:10:00|62879.2|62859.2|62876.3|62856.3|62882.4|62862.4|62875.7|62855.7|400
1631247300000|2021-09-10 04:15:00|62876.2|62856.2|62870.9|62850.9|62876.8|62859|62869|62850.5|390
1631247600000|2021-09-10 04:20:00|62870.8|62850.8|62870.9|62850.9|62874.9|62856.6|62866.1|62848.2|378
1631247900000|2021-09-10 04:25:00|62871|62851|62871.1|62851.1|62875|62856|62866|62847.5|404
1631248200000|2021-09-10 04:30:00|62871.6|62851.6|62876.5|62856.5|62880.3|62860.3|62870.1|62850.1|420
1631248500000|2021-09-10 04:35:00|62876.6|62856.6|62874.7|62854.7|62876.8|62857|62871.3|62853.1|401
1631248800000|2021-09-10 04:40:00|62874.8|62854.8|62876.6|62856.6|62879.5|62859.5|62873.3|62853.3|297
1631249100000|2021-09-10 04:45:00|62876.8|62856.8|62872|62857|62877.1|62859.5|62868.4|62850.8|325
1631249400000|2021-09-10 04:50:00|62875.3|62855.3|62868.4|62848.4|62876.2|62857|62866.5|62846.5|430
1631249700000|2021-09-10 04:55:00|62868.6|62848.6|62868.7|62848.7|62870.3|62850.3|62862.4|62842.4|523
1631250000000|2021-09-10 05:00:00|62868.6|62848.6|62865.6|62845.6|62872|62853.6|62857.1|62838.5|526
1631250300000|2021-09-10 05:05:00|62865.9|62845.9|62857.6|62837.6|62868.7|62849.9|62853.1|62834.4|474
1631250600000|2021-09-10 05:10:00|62857.4|62837.4|62854.7|62839.7|62859.6|62840.3|62852.3|62834.7|433
1631250900000|2021-09-10 05:15:00|62854.8|62839.8|62859.7|62844.7|62863.2|62845.3|62854|62836.6|394
1631251200000|2021-09-10 05:20:00|62859.8|62844.8|62854.1|62834.1|62863.4|62845.4|62853.7|62833.7|416
1631251500000|2021-09-10 05:25:00|62854|62834|62854.8|62834.8|62857.1|62838.4|62851.3|62831.3|465
1631251800000|2021-09-10 05:30:00|62854.7|62834.7|62846.6|62831.6|62855.9|62837.9|62845.7|62827.9|466
1631252100000|2021-09-10 05:35:00|62846.7|62831.7|62846.1|62831.1|62857.7|62838.8|62846|62828.4|587
1631252400000|2021-09-10 05:40:00|62846.2|62831.2|62849.7|62834.7|62856|62838.2|62845.4|62827.7|512
1631252700000|2021-09-10 05:45:00|62849.6|62834.6|62865.4|62845.4|62869.1|62850.5|62849|62829.8|463
1631253000000|2021-09-10 05:50:00|62865.6|62845.6|62868.4|62853.4|62871.5|62853.8|62860.2|62842.7|461
1631253300000|2021-09-10 05:55:00|62871.3|62851.3|62880.5|62860.5|62882.4|62863.5|62869.7|62851.3|590
1631253600000|2021-09-10 06:00:00|62880.6|62860.6|62870.1|62850.1|62884.2|62864.4|62865.4|62847.7|634
1631253900000|2021-09-10 06:05:00|62870.8|62850.8|62880.5|62865.5|62881.5|62866.5|62859.9|62842.4|536
1631254200000|2021-09-10 06:10:00|62880.3|62865.3|62879.1|62864.1|62882.3|62867.3|62871|62856|611
1631254500000|2021-09-10 06:15:00|62879.2|62864.2|62877.8|62862.8|62888.7|62873.1|62872.8|62857.6|646
1631254800000|2021-09-10 06:20:00|62878|62863|62878.7|62863.7|62884.9|62868.8|62877.6|62861.5|557
1631255100000|2021-09-10 06:25:00|62878.8|62863.8|62879.4|62864.4|62890.9|62875.9|62876.6|62861.6|635
1631255400000|2021-09-10 06:30:00|62879.5|62864.5|62885.2|62870.2|62886.5|62871.5|62879.4|62864.4|555
1631255700000|2021-09-10 06:35:00|62885.1|62870.1|62881.5|62866.5|62888.8|62873.8|62878|62862.1|508
1631256000000|2021-09-10 06:40:00|62881.9|62866.9|62882.2|62867.2|62889.7|62874.7|62879.3|62864.3|484
1631256300000|2021-09-10 06:45:00|62882.6|62867.6|62881.3|62866.3|62890.2|62875.2|62879.8|62864.8|611
1631256600000|2021-09-10 06:50:00|62881.2|62866.2|62888.1|62873.1|62894.5|62879.5|62881.2|62866.2|577
1631256900000|2021-09-10 06:55:00|62888.9|62873.9|62870.4|62855.4|62890.7|62875.7|62867.8|62852.8|665
1631257200000|2021-09-10 07:00:00|62872.5|62857.5|62859.3|62844.3|62880.1|62865.1|62858.8|62843.8|817
1631257500000|2021-09-10 07:05:00|62859.7|62844.7|62843.3|62828.3|62867.7|62850.7|62842.2|62827.2|733
1631257800000|2021-09-10 07:10:00|62843.6|62828.6|62837.7|62822.7|62849.1|62834.1|62834.6|62819.6|752
1631258100000|2021-09-10 07:15:00|62838.2|62823.2|62844|62829|62845.8|62830.8|62819.7|62804.7|786
1631258400000|2021-09-10 07:20:00|62844.2|62829.2|62825.6|62810.6|62846.6|62831.6|62823.8|62808.8|717
1631258700000|2021-09-10 07:25:00|62825.2|62810.2|62817|62802|62828.9|62813.9|62813|62798|697
1631259000000|2021-09-10 07:30:00|62817.4|62802.4|62813.5|62798.5|62820.1|62805.1|62809.4|62794.4|749
1631259300000|2021-09-10 07:35:00|62813|62798|62800.9|62785.9|62820.3|62805.3|62793.7|62778.7|743
1631259600000|2021-09-10 07:40:00|62801|62786|62826.8|62811.8|62828.2|62813.2|62794.3|62779.3|722
1631259900000|2021-09-10 07:45:00|62826.5|62811.5|62807|62792|62826.5|62811.5|62806.9|62791.9|607
1631260200000|2021-09-10 07:50:00|62807.1|62792.1|62792.2|62777.2|62809.9|62794.9|62790.5|62775|742
1631260500000|2021-09-10 07:55:00|62792.7|62777.7|62801.1|62786.1|62804.1|62788.9|62792.7|62777.7|633
1631260800000|2021-09-10 08:00:00|62800.8|62785.8|62800.6|62785.6|62803.8|62787.1|62788.2|62773.2|743
1631261100000|2021-09-10 08:05:00|62800.5|62785.5|62794|62779|62800.5|62785.5|62786|62771|736
1631261400000|2021-09-10 08:10:00|62794.1|62779.1|62761.7|62746.7|62794.2|62779.2|62759.1|62744.1|776
1631261700000|2021-09-10 08:15:00|62761.8|62746.8|62770.6|62755.6|62782.2|62764.8|62759|62744|748
1631262000000|2021-09-10 08:20:00|62770.7|62755.7|62775|62760|62781.5|62766.5|62768.1|62753.1|573
1631262300000|2021-09-10 08:25:00|62775.1|62760.1|62767.6|62752.6|62775.1|62760.1|62759|62744|694
1631262600000|2021-09-10 08:30:00|62767.4|62752.4|62762.1|62747.1|62771.8|62756.8|62752.2|62736.2|729
1631262900000|2021-09-10 08:35:00|62762.3|62747.3|62766.3|62751.3|62766.8|62751.8|62757.7|62742.7|617
1631263200000|2021-09-10 08:40:00|62765.9|62750.9|62775.5|62760.5|62778.7|62763.7|62765.8|62750.8|679
1631263500000|2021-09-10 08:45:00|62775.6|62760.6|62764.7|62749.7|62781.9|62766.9|62761.4|62746.4|692
1631263800000|2021-09-10 08:50:00|62764.4|62749.4|62773.1|62758.1|62779|62764|62758.8|62743.8|703
1631264100000|2021-09-10 08:55:00|62773.3|62758.3|62769.5|62754.5|62777.8|62762.8|62768.7|62751.4|655
1631264400000|2021-09-10 09:00:00|62769.6|62754.6|62772.5|62757.5|62776.7|62761.7|62768.5|62753.5|631
1631264700000|2021-09-10 09:05:00|62772.3|62757.3|62781.7|62766.7|62785|62770|62768.6|62753.6|597
1631265000000|2021-09-10 09:10:00|62781.5|62766.5|62781|62766|62782.8|62767.8|62770|62755|690
1631265300000|2021-09-10 09:15:00|62781.1|62766.1|62785.8|62770.8|62793.4|62778.4|62777.9|62762.9|778
1631265600000|2021-09-10 09:20:00|62785.5|62770.5|62777.6|62762.6|62785.9|62770.9|62774.1|62759.1|674
1631265900000|2021-09-10 09:25:00|62777.2|62762.2|62777.4|62762.4|62781.3|62766.3|62772.6|62757.6|689
1631266200000|2021-09-10 09:30:00|62779.1|62764.1|62787.8|62772.8|62790.7|62775.7|62771.1|62756.1|713
1631266500000|2021-09-10 09:35:00|62787.9|62772.9|62789.2|62774.2|62793.8|62778.8|62781.9|62766.9|712
1631266800000|2021-09-10 09:40:00|62789|62774|62797.7|62782.7|62802|62784|62784.6|62769.6|757
1631267100000|2021-09-10 09:45:00|62797.8|62782.8|62802.7|62787.7|62808.9|62793.9|62797.8|62782.8|695
1631267400000|2021-09-10 09:50:00|62802.6|62787.6|62822.8|62807.8|62826|62811|62802.6|62787.6|734
1631267700000|2021-09-10 09:55:00|62822.9|62807.9|62834.9|62819.9|62845.6|62830.6|62822.7|62807.7|715
1631268000000|2021-09-10 10:00:00|62835.3|62820.3|62833.8|62818.8|62835.4|62820.4|62824.8|62809.8|674
1631268300000|2021-09-10 10:05:00|62833.9|62818.9|62834.9|62819.9|62844.1|62826.8|62825.4|62810.4|612
1631268600000|2021-09-10 10:10:00|62834.7|62819.7|62835|62820|62840.9|62825.9|62830.5|62815.5|634
1631268900000|2021-09-10 10:15:00|62835.1|62820.1|62840.4|62825.4|62842.7|62827.7|62831.7|62814.6|664
1631269200000|2021-09-10 10:20:00|62839.9|62824.9|62853.4|62838.4|62856.5|62841.5|62837.7|62822.7|619
1631269500000|2021-09-10 10:25:00|62854.8|62839.8|62853.1|62838.1|62860|62845|62846.9|62831.9|619
1631269800000|2021-09-10 10:30:00|62852.7|62837.7|62863.5|62848.5|62863.7|62848.7|62848.6|62833.6|661
1631270100000|2021-09-10 10:35:00|62863.4|62848.4|62859.6|62844.6|62865.6|62850.6|62851.8|62836.8|643
1631270400000|2021-09-10 10:40:00|62859.7|62844.7|62855.9|62840.9|62861.6|62846.6|62849.6|62834.6|622
1631270700000|2021-09-10 10:45:00|62856.2|62841.2|62872.4|62857.4|62873.8|62858.8|62854.5|62839.5|631
1631271000000|2021-09-10 10:50:00|62872.2|62857.2|62875.1|62860.1|62880.3|62865.3|62864.1|62849.1|598
1631271300000|2021-09-10 10:55:00|62874.8|62859.8|62861.9|62846.9|62877.7|62862.7|62859.7|62844.7|624
1631271600000|2021-09-10 11:00:00|62861.3|62846.3|62859.8|62844.8|62872.4|62857.4|62856.4|62841.4|604
1631271900000|2021-09-10 11:05:00|62860|62845|62851.8|62836.8|62860.3|62845.3|62847.8|62832.8|633
1631272200000|2021-09-10 11:10:00|62852|62837|62861.4|62846.4|62866.4|62851.4|62851.8|62836.8|566
1631272500000|2021-09-10 11:15:00|62861.3|62846.3|62848.3|62833.3|62866.3|62851.3|62848|62831|635
1631272800000|2021-09-10 11:20:00|62848.2|62833.2|62839.8|62824.8|62852.7|62837.7|62839.6|62824.6|677
1631273100000|2021-09-10 11:25:00|62840|62825|62840.3|62825.3|62847.8|62832.8|62836.9|62821.9|643
1631273400000|2021-09-10 11:30:00|62840.2|62825.2|62836.8|62821.8|62848.6|62833.6|62833.3|62818.3|665
1631273700000|2021-09-10 11:35:00|62836.7|62821.7|62836.3|62821.3|62839.2|62824.2|62834|62819|511
1631274000000|2021-09-10 11:40:00|62836.4|62821.4|62829|62814|62838.8|62823.8|62826|62811|477
1631274300000|2021-09-10 11:45:00|62828.8|62813.8|62837.9|62822.9|62840.3|62825.3|62828.8|62813.8|604
1631274600000|2021-09-10 11:50:00|62837.8|62822.8|62844|62829|62846.5|62831.5|62834.4|62819.4|620
1631274900000|2021-09-10 11:55:00|62843.6|62828.6|62846.2|62831.2|62854.4|62839.4|62840.4|62825.4|795
1631275200000|2021-09-10 12:00:00|62845.7|62830.7|62828.9|62813.9|62847.8|62832.8|62826.7|62811.7|692
1631275500000|2021-09-10 12:05:00|62829.1|62814.1|62811.5|62796.5|62829.2|62814.2|62810.9|62795.9|657
1631275800000|2021-09-10 12:10:00|62811.3|62796.3|62808.5|62793.5|62819.4|62804.3|62806.7|62791.7|652
1631276100000|2021-09-10 12:15:00|62808.8|62793.8|62830.2|62815.2|62832.5|62817.5|62806.8|62791.8|658
1631276400000|2021-09-10 12:20:00|62830.5|62815.5|62818.8|62803.8|62843.8|62828.8|62815.8|62800.4|754
1631276700000|2021-09-10 12:25:00|62818.3|62803.3|62814.9|62794.9|62826.6|62809.5|62813.6|62794.9|574
1631277000000|2021-09-10 12:30:00|62814.7|62794.7|62843.6|62828.6|62844.5|62829.5|62806.3|62786.3|833
1631277300000|2021-09-10 12:35:00|62844|62829|62834.3|62819.3|62846.7|62831.7|62833.5|62818.5|788
1631277600000|2021-09-10 12:40:00|62834.2|62819.2|62828.4|62813.4|62843.5|62828.5|62822.1|62807.1|780
1631277900000|2021-09-10 12:45:00|62828.2|62813.2|62836.2|62821.2|62836.2|62821.2|62812.3|62797.3|765
1631278200000|2021-09-10 12:50:00|62836.4|62821.4|62868.9|62853.9|62871.1|62856.1|62832.7|62817.7|797
1631278500000|2021-09-10 12:55:00|62868.7|62853.7|62882|62867|62886.4|62871.4|62868.3|62853.3|781
1631278800000|2021-09-10 13:00:00|62881.8|62866.8|62881.7|62866.7|62913|62895.7|62877.1|62862.1|819
1631279100000|2021-09-10 13:05:00|62881.8|62866.8|62886.8|62871.8|62893.4|62878.4|62877.5|62861.7|765
1631279400000|2021-09-10 13:10:00|62886.7|62871.7|62892.4|62877.4|62893.4|62878.4|62877.1|62860.2|736
1631279700000|2021-09-10 13:15:00|62892.2|62877.2|62895.8|62880.8|62897.1|62882.1|62883.9|62867.4|767
1631280000000|2021-09-10 13:20:00|62895.6|62880.6|62901.1|62886.1|62905.1|62890.1|62885.5|62870.5|762
1631280300000|2021-09-10 13:25:00|62901.3|62886.3|62894.7|62879.7|62905.4|62887.6|62884.5|62867.7|659
1631280600000|2021-09-10 13:30:00|62893|62878|62895.4|62880.4|62901.6|62886.6|62884.8|62869.8|947
1631280900000|2021-09-10 13:35:00|62895.8|62880.8|62879.3|62864.3|62902.1|62887.1|62872.3|62857.3|913
1631281200000|2021-09-10 13:40:00|62877.4|62862.4|62888.3|62873.3|62891.6|62876.6|62868.3|62853.3|830
1631281500000|2021-09-10 13:45:00|62888.5|62873.5|62871.1|62856.1|62889.1|62874.1|62868.7|62853.7|870
1631281800000|2021-09-10 13:50:00|62868.4|62853.4|62893.7|62878.7|62903.2|62886|62864|62849|863
1631282100000|2021-09-10 13:55:00|62893.2|62878.2|62840.9|62825.9|62894.5|62879.5|62839.2|62823.2|855
1631282400000|2021-09-10 14:00:00|62839.6|62824.6|62843.5|62828.5|62848.7|62833.7|62823.8|62807.3|931
1631282700000|2021-09-10 14:05:00|62843.4|62828.4|62860.1|62840.1|62865.8|62850.1|62837.4|62822.4|852
1631283000000|2021-09-10 14:10:00|62857.6|62842.6|62848.7|62833.7|62860.9|62845.9|62845.8|62830.8|878
1631283300000|2021-09-10 14:15:00|62849.2|62834.2|62843.4|62828.4|62859.2|62844.2|62843.4|62828.4|840
1631283600000|2021-09-10 14:20:00|62843.5|62828.5|62853|62838|62863|62848|62842.4|62827.4|794
1631283900000|2021-09-10 14:25:00|62852.7|62837.7|62834.3|62819.3|62852.8|62837.8|62827.1|62810.9|848
1631284200000|2021-09-10 14:30:00|62833.6|62818.6|62840.6|62825.6|62848.2|62833.2|62828|62813|814
1631284500000|2021-09-10 14:35:00|62840.5|62825.5|62854.1|62839.1|62858.5|62843.5|62833.2|62818.2|811
1631284800000|2021-09-10 14:40:00|62854|62839|62855.5|62840.5|62857.8|62842.8|62842.1|62823.6|848
1631285100000|2021-09-10 14:45:00|62854.9|62839.9|62851.6|62836.6|62866|62851|62845.9|62830.9|838
1631285400000|2021-09-10 14:50:00|62851.8|62836.8|62836.7|62821.7|62855.1|62840.1|62825.3|62808.3|804
1631285700000|2021-09-10 14:55:00|62836.8|62821.8|62845.3|62830.3|62846|62831|62826.7|62810.5|980
1631286000000|2021-09-10 15:00:00|62845.5|62830.5|62868.9|62853.9|62872.4|62854.7|62841|62826|882
1631286300000|2021-09-10 15:05:00|62868.8|62853.8|62873.8|62858.8|62882.1|62867.1|62859|62843.7|865
1631286600000|2021-09-10 15:10:00|62874.2|62859.2|62880.2|62865.2|62890.4|62873.3|62873.3|62858.3|765
1631286900000|2021-09-10 15:15:00|62880.1|62865.1|62878.1|62863.1|62884.6|62868.9|62859.3|62842.5|862
1631287200000|2021-09-10 15:20:00|62878.5|62863.5|62871|62856|62879.6|62864.6|62867.9|62852.9|800
1631287500000|2021-09-10 15:25:00|62870.8|62855.8|62873|62853|62876.6|62861.6|62866.4|62849.1|826
1631287800000|2021-09-10 15:30:00|62873.5|62853.5|62852.4|62837.4|62873.5|62858.3|62851.8|62836.5|812
1631288100000|2021-09-10 15:35:00|62852.2|62837.2|62874|62859|62876.3|62861|62852.1|62837.1|725
1631288400000|2021-09-10 15:40:00|62874.5|62859.5|62895.5|62880.5|62908.4|62890.5|62874.5|62859.5|860
1631288700000|2021-09-10 15:45:00|62895.6|62880.6|62909.2|62889.2|62913.7|62896.2|62889.3|62872.3|804
1631289000000|2021-09-10 15:50:00|62908.6|62888.6|62911.7|62896.7|62918.4|62901|62903.7|62885.8|799
1631289300000|2021-09-10 15:55:00|62912|62897|62909.6|62889.6|62928.9|62910.5|62909.1|62889.6|793
1631289600000|2021-09-10 16:00:00|62907.2|62892.2|62935.1|62915.1|62942.3|62922.3|62907.2|62889.7|878
1631289900000|2021-09-10 16:05:00|62935.3|62915.3|62920.4|62900.4|62936.7|62919.7|62917.3|62900|761
1631290200000|2021-09-10 16:10:00|62920.8|62900.8|62918|62903|62923.4|62907.5|62910.2|62893.3|743
1631290500000|2021-09-10 16:15:00|62917.8|62902.8|62934.7|62914.7|62934.9|62917.3|62915.8|62899.4|648
1631290800000|2021-09-10 16:20:00|62934.9|62914.9|62923.9|62903.9|62934.9|62918.5|62918.8|62902.7|664
1631291100000|2021-09-10 16:25:00|62924.3|62904.3|62916.6|62896.6|62924.5|62907.6|62909.7|62891.6|631
1631291400000|2021-09-10 16:30:00|62916.4|62896.4|62924.4|62904.4|62927.5|62907.5|62913.3|62895.8|632
1631291700000|2021-09-10 16:35:00|62924.3|62904.3|62903.8|62883.8|62924.7|62904.7|62900.8|62883|640
1631292000000|2021-09-10 16:40:00|62903.4|62883.4|62912.6|62897.6|62916|62897.7|62903.4|62883.4|489
1631292300000|2021-09-10 16:45:00|62912.7|62897.7|62923.9|62903.9|62926.3|62908.7|62912.4|62895.2|483
1631292600000|2021-09-10 16:50:00|62923.8|62903.8|62925.6|62905.6|62931.6|62911.6|62909.1|62892.6|587
1631292900000|2021-09-10 16:55:00|62925.4|62905.4|62928.3|62908.3|62936.3|62918.9|62924.4|62904.4|634
1631293200000|2021-09-10 17:00:00|62927.7|62907.7|62930.4|62915.4|62933.7|62916.1|62924.9|62907.3|565
1631293500000|2021-09-10 17:05:00|62930.3|62915.3|62935.2|62915.2|62940|62921.9|62926.4|62909.7|501
1631293800000|2021-09-10 17:10:00|62934.4|62914.4|62935.7|62920.7|62941|62923.5|62927.5|62909.9|480
1631294100000|2021-09-10 17:15:00|62935.8|62920.8|62941.7|62926.7|62947|62929.6|62933.2|62915.3|483
1631294400000|2021-09-10 17:20:00|62941.8|62926.8|62956|62936|62960.6|62943.4|62939.4|62924.4|528
1631294700000|2021-09-10 17:25:00|62956.1|62936.1|62952.8|62937.8|62960.2|62943|62951.6|62936|462
1631295000000|2021-09-10 17:30:00|62953.1|62938.1|62948.3|62933.3|62957.5|62941.5|62948.3|62931|547
1631295300000|2021-09-10 17:35:00|62948.2|62933.2|62948.2|62933.2|62957.2|62941.3|62945.9|62928.7|505
1631295600000|2021-09-10 17:40:00|62948.5|62933.5|62944.3|62929.3|62959|62941.2|62942.4|62925.4|442
1631295900000|2021-09-10 17:45:00|62944.2|62929.2|62948.1|62933.1|62953.4|62935.3|62942.7|62927.2|584
1631296200000|2021-09-10 17:50:00|62947.9|62932.9|62951.7|62936.7|62954.7|62937.9|62945.6|62929.6|508
1631296500000|2021-09-10 17:55:00|62951.9|62936.9|62942.2|62927.2|62958.9|62941.4|62942|62924.9|555
1631296800000|2021-09-10 18:00:00|62942|62927|62936.5|62921.5|62944.8|62927.9|62933.8|62916.7|521
1631297100000|2021-09-10 18:05:00|62936.6|62921.6|62937.9|62922.9|62942.1|62926.2|62934.5|62919.5|497
1631297400000|2021-09-10 18:10:00|62938.2|62923.2|62936.9|62921.9|62940.2|62924.4|62931|62916|509
1631297700000|2021-09-10 18:15:00|62937|62922|62954.4|62939.4|62958.3|62941.6|62935.6|62920.6|494
1631298000000|2021-09-10 18:20:00|62954.6|62939.6|62945.7|62930.7|62959.4|62943.7|62945|62930|466
1631298300000|2021-09-10 18:25:00|62945.4|62930.4|62953.5|62938.5|62956.1|62941.1|62941.9|62926.9|518
1631298600000|2021-09-10 18:30:00|62953.4|62938.4|62947.9|62932.9|62954.2|62939.2|62947.4|62932.4|482
1631298900000|2021-09-10 18:35:00|62948|62933|62951|62936|62951|62936|62942.2|62927.2|442
1631299200000|2021-09-10 18:40:00|62950.9|62935.9|62937.2|62922.2|62950.9|62935.9|62934.6|62919.6|436
1631299500000|2021-09-10 18:45:00|62937.3|62922.3|62946.6|62931.6|62948.6|62931.9|62936.6|62921.6|425
1631299800000|2021-09-10 18:50:00|62949.2|62929.2|62938.8|62923.8|62949.3|62933.4|62938.3|62923.3|492
1631300100000|2021-09-10 18:55:00|62938.5|62923.5|62941.1|62926.1|62943.1|62928.1|62937|62921.4|574
1631300400000|2021-09-10 19:00:00|62939.1|62924.1|62935.7|62920.7|62942|62927|62932.9|62917.9|706
1631300700000|2021-09-10 19:05:00|62936|62921|62947.9|62932.9|62949|62934|62935|62920|591
1631301000000|2021-09-10 19:10:00|62948|62933|62943.5|62928.5|62950.4|62933.8|62941.3|62926.3|503
1631301300000|2021-09-10 19:15:00|62943.6|62928.6|62948.8|62933.8|62950.7|62935.7|62942.3|62927.3|513
1631301600000|2021-09-10 19:20:00|62949.2|62934.2|62949.6|62934.6|62950.7|62935.7|62945.5|62928.2|503
1631301900000|2021-09-10 19:25:00|62949.5|62934.5|62951.8|62936.8|62953.6|62938.6|62948.3|62933.3|504
1631302200000|2021-09-10 19:30:00|62952.3|62937.3|62956.5|62936.5|62958.8|62939.9|62951.3|62933.5|532
1631302500000|2021-09-10 19:35:00|62955.8|62935.8|62958.4|62938.4|62958.7|62940.5|62952.1|62934.2|550
1631302800000|2021-09-10 19:40:00|62958.5|62938.5|62955.5|62935.5|62960.5|62940.5|62950|62930|565
1631303100000|2021-09-10 19:45:00|62955.9|62935.9|62950|62930|62958.7|62938.7|62947.9|62928.2|517
1631303400000|2021-09-10 19:50:00|62949.7|62929.7|62953.1|62933.1|62955.5|62936.2|62948.2|62928.2|537
1631303700000|2021-09-10 19:55:00|62950.5|62935.5|62958.5|62938.5|62961.1|62941.1|62950.5|62933.1|573
1631304000000|2021-09-10 20:00:00|62958.2|62938.2|62956|62936|62966|62946|62956|62936|440
1631304300000|2021-09-10 20:05:00|62956.1|62936.1|62959.1|62939.1|62959.6|62939.6|62954.8|62934.8|291
1631304600000|2021-09-10 20:10:00|62959|62939|62962|62942|62962|62942|62956.3|62936.3|317
1631304900000|2021-09-10 20:15:00|62961.8|62941.8|62959.8|62939.8|62962.6|62942.6|62958.6|62938.6|235
1631305200000|2021-09-10 20:20:00|62959.9|62939.9|62965.6|62945.6|62967.5|62947.5|62959.7|62939.7|239
1631305500000|2021-09-10 20:25:00|62965.2|62945.2|62963.9|62943.9|62965.9|62945.9|62962.4|62942.4|263
1631305800000|2021-09-10 20:30:00|62963.2|62943.2|62962.4|62942.4|62964.8|62944.8|62959.6|62939.6|267
1631306100000|2021-09-10 20:35:00|62962.3|62942.3|62966.4|62946.4|62968.2|62948.2|62958.3|62938.3|253
1631306400000|2021-09-10 20:40:00|62967.1|62947.1|62971.7|62951.7|62973.9|62953.9|62964.2|62944.2|346
1631306700000|2021-09-10 20:45:00|62971.9|62951.9|62978.1|62958.1|62980.2|62960.2|62970.5|62950.5|360
1631307000000|2021-09-10 20:50:00|62978.6|62958.6|62969.4|62949.4|62980|62960|62961.5|62941.5|451
1631307300000|2021-09-10 20:55:00|62971.3|62951.3|62972.5|62952.5|62976.8|62956.8|62968.6|62948.6|332
1631476800000|2021-09-12 20:00:00|62954.9|62924.9|62957.3|62927.3|62967.1|62937.1|62954.9|62924.9|7
1631477100000|2021-09-12 20:05:00|62957.8|62927.8|62957.3|62927.3|62959.8|62929.8|62957.3|62927.3|4
1631477400000|2021-09-12 20:10:00|62959.8|62929.8|62959.8|62929.8|62959.8|62929.8|62959.8|62929.8|1
1631477700000|2021-09-12 20:15:00|62963|62933|62963.4|62933.4|62963.4|62933.4|62963|62933|2
1631478000000|2021-09-12 20:20:00|62963.3|62933.3|62960|62930|62965.3|62935.3|62960|62930|5
1631478600000|2021-09-12 20:30:00|62989.3|62897.7|62973.8|62902.3|62989.3|62937.4|62950.1|62895|23
1631478900000|2021-09-12 20:35:00|62978.2|62903.4|62978.2|62903.4|62978.2|62903.4|62973.6|62901.3|3
1631479500000|2021-09-12 20:45:00|62991.7|62879.7|62974.5|62862.5|62991.7|62879.7|62974.5|62862.5|2
1631479800000|2021-09-12 20:50:00|62978.2|62903.4|62978.2|62903.4|62978.2|62903.4|62978.2|62903.4|1
1631480100000|2021-09-12 20:55:00|62983.7|62908.1|62948|62918|62983.7|62924.7|62946.7|62899.6|6
1631480400000|2021-09-12 21:00:00|62945.2|62915.2|62947.7|62917.7|62947.7|62917.7|62941.3|62911.3|18
1631480700000|2021-09-12 21:05:00|62947.6|62917.6|62947.4|62917.4|62956.9|62926.9|62945.2|62915.2|43
1631481000000|2021-09-12 21:10:00|62949.7|62919.7|62958.5|62918|62961|62922.2|62947.6|62904|26
1631481300000|2021-09-12 21:15:00|62955.1|62917.2|62951.2|62921.2|62959|62923.2|62945.3|62908.3|33
1631481600000|2021-09-12 21:20:00|62953.8|62923.8|62950.8|62920.8|62953.8|62923.8|62949.8|62919.8|42
1631481900000|2021-09-12 21:25:00|62949.8|62919.8|62950.9|62920.9|62953.8|62923.8|62949.8|62919.8|23
1631482200000|2021-09-12 21:30:00|62952.7|62922.7|62962.5|62909.2|62962.5|62922.7|62949.8|62909.2|50
1631482500000|2021-09-12 21:35:00|62962.6|62909.8|62954.6|62916|62962.6|62921.3|62949.7|62909.6|30
1631482800000|2021-09-12 21:40:00|62951.2|62918.4|62950.4|62919.8|62962.8|62921.3|62950.4|62909.6|45
1631483100000|2021-09-12 21:45:00|62962.1|62912.4|62961.2|62913.6|62962.4|62922.2|62950.4|62912.4|38
1631483400000|2021-09-12 21:50:00|62950.3|62919.7|62953.9|62908.8|62969.9|62919.9|62950.3|62900.5|67
1631483700000|2021-09-12 21:55:00|62955.5|62907.6|62955|62920.6|62962.1|62928|62945.8|62901.5|62
1631484000000|2021-09-12 22:00:00|62948.6|62923.5|62959.2|62939.2|62975.9|62942.9|62948.6|62920|319
1631484300000|2021-09-12 22:05:00|62960.2|62940.2|62966.7|62946.7|62973.6|62953.1|62960.2|62940.2|433
1631484600000|2021-09-12 22:10:00|62967.4|62947.4|62957.6|62937.6|62970.7|62950.7|62954.3|62934.3|314
1631484900000|2021-09-12 22:15:00|62957|62937|62966.3|62946.3|62966.9|62946.9|62956.8|62936.8|252
1631485200000|2021-09-12 22:20:00|62965.7|62945.7|62975.1|62955.1|62975.1|62955.1|62965.3|62945.3|306
1631485500000|2021-09-12 22:25:00|62974.5|62954.5|62980.5|62960.5|62980.5|62960.5|62973.6|62953.6|280
1631485800000|2021-09-12 22:30:00|62979.5|62959.5|62967.4|62947.4|62979.5|62959.5|62964.2|62944.2|308
1631486100000|2021-09-12 22:35:00|62968.3|62948.3|62970|62950|62973.6|62953.6|62966.7|62946.7|203
1631486400000|2021-09-12 22:40:00|62970.1|62950.1|62968.7|62948.7|62971.2|62951.2|62964.8|62944.8|181
1631486700000|2021-09-12 22:45:00|62969.2|62949.2|62968.4|62948.4|62971.8|62951.8|62964.8|62944.8|283
1631487000000|2021-09-12 22:50:00|62969.1|62949.1|62961.1|62941.1|62971.3|62951.3|62957.6|62937.6|227
1631487300000|2021-09-12 22:55:00|62961.9|62941.9|62963.4|62943.4|62966.8|62946.8|62960.4|62940.4|246
1631487600000|2021-09-12 23:00:00|62960.9|62940.9|62965.9|62945.9|62967.5|62948.9|62958.5|62938.5|286
1631487900000|2021-09-12 23:05:00|62966.1|62946.1|62963.6|62943.6|62967.5|62947.5|62961.5|62941.5|166
1631488200000|2021-09-12 23:10:00|62963.5|62943.5|62962.9|62942.9|62964.7|62944.7|62961.5|62941.5|156
1631488500000|2021-09-12 23:15:00|62963.6|62943.6|62964|62944|62964.2|62944.2|62960.2|62940.2|239
1631488800000|2021-09-12 23:20:00|62963.9|62943.9|62963|62943|62964.1|62944.1|62958.4|62938.4|246
1631489100000|2021-09-12 23:25:00|62962.9|62942.9|62963|62943|62963.8|62943.8|62961.3|62941.3|174
1631489400000|2021-09-12 23:30:00|62962.6|62942.6|62960.8|62940.8|62964|62944|62959.2|62939.2|255
1631489700000|2021-09-12 23:35:00|62960.6|62940.6|62963.1|62943.1|62964.2|62944.2|62958.2|62938.2|171
1631490000000|2021-09-12 23:40:00|62963.3|62943.3|62963.2|62943.2|62964.1|62944.1|62958.1|62938.1|175
1631490300000|2021-09-12 23:45:00|62963.3|62943.3|62961.5|62941.5|62966.5|62946.5|62959.4|62939.4|223
1631490600000|2021-09-12 23:50:00|62961.4|62941.4|62966.1|62946.1|62966.2|62946.2|62959.9|62939.9|267
1631490900000|2021-09-12 23:55:00|62966.2|62946.2|62964.9|62944.9|62971.1|62951.1|62964.8|62944.8|291
1631491200000|2021-09-13 00:00:00|62964.8|62944.8|62960.3|62940.3|62967.4|62949.9|62958.1|62938.1|460
1631491500000|2021-09-13 00:05:00|62960.4|62940.4|62980.1|62960.1|62980.8|62960.8|62958.1|62940.2|356
1631491800000|2021-09-13 00:10:00|62980.3|62960.3|62974.5|62959.5|62982.7|62962.7|62974.5|62956.7|330
1631492100000|2021-09-13 00:15:00|62974.9|62959.9|62981.2|62961.2|62981.2|62963.8|62971.1|62951.1|421
1631492400000|2021-09-13 00:20:00|62981.1|62961.1|62983.1|62963.1|62984.4|62965.5|62978.4|62958.4|311
1631492700000|2021-09-13 00:25:00|62983|62963|62986.6|62966.6|62987|62967|62976.6|62957.6|297
1631493000000|2021-09-13 00:30:00|62986.5|62966.5|62992.3|62972.3|62995.3|62975.3|62983.9|62963.9|393
1631493300000|2021-09-13 00:35:00|62992.4|62972.4|62980.2|62960.2|62992.4|62972.4|62978.9|62958.9|353
1631493600000|2021-09-13 00:40:00|62979.9|62959.9|62981.2|62961.2|62982.6|62963.8|62976.4|62957.8|326
1631493900000|2021-09-13 00:45:00|62981.3|62961.3|62991.8|62971.8|62992.7|62972.7|62978.4|62959.6|343
1631494200000|2021-09-13 00:50:00|62991.6|62971.6|62999.7|62979.7|63002.3|62982.3|62989.8|62969.8|401
1631494500000|2021-09-13 00:55:00|63000.1|62980.1|62998.6|62978.6|63001.9|62982|62993.7|62973.7|432
1631494800000|2021-09-13 01:00:00|62998.5|62978.5|62999.1|62979.1|63003|62983|62995.5|62976.6|529
1631495100000|2021-09-13 01:05:00|62999.4|62979.4|63006.1|62986.1|63012.2|62992.2|62997.5|62977.5|474
1631495400000|2021-09-13 01:10:00|63006|62986|62997.3|62977.3|63007.5|62987.5|62996.9|62976.9|417
1631495700000|2021-09-13 01:15:00|62997.2|62977.2|62996.8|62976.8|62999.4|62979.4|62994.7|62974.7|467
1631496000000|2021-09-13 01:20:00|62997.1|62977.1|62997.6|62977.6|63000.1|62982.6|62994.6|62974.6|343
1631496300000|2021-09-13 01:25:00|62999.7|62979.7|63011.9|62991.9|63013.6|62993.6|62999|62979|515
1631496600000|2021-09-13 01:30:00|63011.8|62991.8|62999.2|62979.2|63012.5|62994|62996.9|62978.5|568
1631496900000|2021-09-13 01:35:00|62999.4|62979.4|63005.6|62985.6|63005.9|62985.9|62997.8|62977.8|543
1631497200000|2021-09-13 01:40:00|63005.3|62985.3|62997.3|62977.3|63008|62989.6|62996.6|62976.6|504
1631497500000|2021-09-13 01:45:00|62997.4|62977.4|62997.8|62977.8|63003.5|62983.5|62992|62972.6|523
1631497800000|2021-09-13 01:50:00|62997.7|62977.7|63006.4|62986.4|63006.4|62986.4|62996.6|62976.6|496
1631498100000|2021-09-13 01:55:00|63005.9|62985.9|63011.4|62991.4|63014.7|62994.7|63005.3|62985.3|494
1631498400000|2021-09-13 02:00:00|63011.3|62991.3|63008|62988|63015|62995|63006.6|62987.6|604
1631498700000|2021-09-13 02:05:00|63008.1|62988.1|63009.7|62989.7|63012.5|62993.3|63004|62986.7|478
1631499000000|2021-09-13 02:10:00|63009.4|62989.4|63005.6|62985.6|63009.6|62989.6|62999.8|62979.8|498
1631499300000|2021-09-13 02:15:00|63005.3|62985.3|63008.6|62988.6|63009.2|62989.2|62999.8|62982.1|435
1631499600000|2021-09-13 02:20:00|63008.8|62988.8|63008.7|62988.7|63013.1|62994.2|63002.5|62982.5|449
1631499900000|2021-09-13 02:25:00|63009|62989|63006.4|62986.4|63011.6|62991.6|63005.5|62985.5|420
1631500200000|2021-09-13 02:30:00|63005.7|62985.7|63005|62985|63006.6|62986.6|62999|62979|470
1631500500000|2021-09-13 02:35:00|63004.8|62984.8|63007|62987|63007|62989.6|63002.1|62982.1|359
1631500800000|2021-09-13 02:40:00|63007.1|62987.1|63008.4|62988.4|63011|62992.1|63005|62985.4|486
1631501100000|2021-09-13 02:45:00|63008.3|62988.3|63013.4|62993.4|63014|62996|63006|62988|401
1631501400000|2021-09-13 02:50:00|63013.5|62993.5|63011.6|62991.6|63014.7|62997.2|63010.9|62990.9|329
1631501700000|2021-09-13 02:55:00|63010.9|62990.9|63000.8|62980.8|63014.1|62994.2|62999.9|62979.9|472
1631502000000|2021-09-13 03:00:00|62999.9|62979.9|63009.3|62989.3|63011.3|62991.3|62998.7|62979.9|505
1631502300000|2021-09-13 03:05:00|63009|62989|63000|62980|63011.4|62991.9|62999.7|62979.7|435
1631502600000|2021-09-13 03:10:00|63000.1|62980.1|62999.1|62979.1|63000.4|62981.9|62995.1|62975.1|466
1631502900000|2021-09-13 03:15:00|62999.4|62979.4|62995.4|62975.4|63000.8|62980.8|62994.4|62974.4|404
1631503200000|2021-09-13 03:20:00|62995.3|62975.3|62992.8|62972.8|62998|62978|62989.7|62969.7|365
1631503500000|2021-09-13 03:25:00|62992.4|62972.4|62992.5|62972.5|62995.8|62976.2|62990.5|62972.1|387
1631503800000|2021-09-13 03:30:00|62992.6|62972.6|62997.7|62977.7|62997.8|62977.8|62992.1|62972.1|340
1631504100000|2021-09-13 03:35:00|62997.4|62977.4|62997.5|62977.5|62999.2|62980.8|62994.5|62976.8|334
1631504400000|2021-09-13 03:40:00|62997.6|62977.6|62996.9|62976.9|62998.9|62980.3|62994.6|62975.6|272
1631504700000|2021-09-13 03:45:00|62996.8|62976.8|62994.4|62974.4|62999.2|62979.2|62991.9|62973.3|353
1631505000000|2021-09-13 03:50:00|62994.6|62974.6|62994.8|62974.8|62999.4|62979.4|62992.9|62974.5|361
1631505300000|2021-09-13 03:55:00|62995|62975|62999.9|62979.9|63001.7|62981.7|62993.4|62974.1|404
1631505600000|2021-09-13 04:00:00|63000.2|62980.2|63000.5|62980.5|63002.9|62985.3|62995|62975|408
1631505900000|2021-09-13 04:05:00|63001|62981|63006.8|62986.8|63006.8|62986.8|62999.4|62979.9|306
1631506200000|2021-09-13 04:10:00|63006.7|62986.7|63001.1|62981.1|63007|62987|63000|62980|348
1631506500000|2021-09-13 04:15:00|63001.2|62981.2|63003.3|62983.3|63007.2|62987.2|62999.2|62980.9|357
1631506800000|2021-09-13 04:20:00|63003.1|62983.1|63007.2|62987.2|63007.2|62987.2|62998.8|62980.1|324
1631507100000|2021-09-13 04:25:00|63007.1|62987.1|63006.2|62986.2|63007.1|62987.1|63002.1|62983.9|363
1631507400000|2021-09-13 04:30:00|63006.1|62986.1|63011.3|62991.3|63011.3|62991.3|63005.9|62985.9|384
1631507700000|2021-09-13 04:35:00|63011.1|62991.1|63014.7|62994.7|63015.4|62997.6|63009.6|62989.6|309
1631508000000|2021-09-13 04:40:00|63014.9|62994.9|63022.3|63002.3|63023.4|63003.4|63012.1|62993.8|319
1631508300000|2021-09-13 04:45:00|63021.9|63001.9|63050.3|63030.3|63053.3|63033.3|63021|63001|579
1631508600000|2021-09-13 04:50:00|63050.1|63030.1|63055|63035|63058.1|63038.1|63046.1|63026.1|509
1631508900000|2021-09-13 04:55:00|63054.9|63034.9|63049.3|63029.3|63059.7|63040.6|63049.2|63029.2|658
1631509200000|2021-09-13 05:00:00|63049.5|63029.5|63067.6|63047.6|63067.7|63048.7|63048.1|63028.1|634
1631509500000|2021-09-13 05:05:00|63067.8|63047.8|63068.3|63053.3|63076|63056|63063|63043|654
1631509800000|2021-09-13 05:10:00|63068.2|63053.2|63075.6|63055.6|63079.1|63059.1|63067.1|63048.6|637
1631510100000|2021-09-13 05:15:00|63075.5|63055.5|63070.4|63050.4|63076.3|63056.3|63068.2|63048.4|521
1631510400000|2021-09-13 05:20:00|63070.5|63050.5|63076.3|63056.3|63077.5|63057.5|63065.8|63047.3|485
1631510700000|2021-09-13 05:25:00|63076.2|63056.2|63083.2|63063.2|63092.5|63073.9|63075.7|63055.7|578
1631511000000|2021-09-13 05:30:00|63083.3|63063.3|63080.6|63060.6|63086.6|63066.6|63076.1|63057.6|637
1631511300000|2021-09-13 05:35:00|63080.5|63060.5|63077.8|63057.8|63081.4|63061.4|63073.8|63055.3|436
1631511600000|2021-09-13 05:40:00|63077.7|63057.7|63074.6|63054.6|63082.4|63063.5|63071.9|63051.9|540
1631511900000|2021-09-13 05:45:00|63074.7|63054.7|63065|63045|63074.7|63054.7|63063.3|63043.7|628
1631512200000|2021-09-13 05:50:00|63064.7|63044.7|63057.6|63037.6|63068.2|63048.2|63051.8|63032.3|564
1631512500000|2021-09-13 05:55:00|63057.8|63037.8|63063.4|63043.4|63065.1|63047.6|63051.3|63033.1|549
1631512800000|2021-09-13 06:00:00|63063.6|63043.6|63057.5|63042.5|63074.1|63056|63052.2|63034.9|751
1631513100000|2021-09-13 06:05:00|63057.3|63042.3|63063.5|63048.5|63068.7|63050.7|63052.1|63034|735
1631513400000|2021-09-13 06:10:00|63063.4|63048.4|63079.6|63064.6|63085.4|63067|63063.3|63047.1|700
1631513700000|2021-09-13 06:15:00|63079.5|63064.5|63085.8|63070.8|63091.9|63076.8|63068.6|63053.6|738
1631514000000|2021-09-13 06:20:00|63085.5|63070.5|63096.7|63076.7|63099.3|63081.2|63083.1|63066.3|677
1631514300000|2021-09-13 06:25:00|63096.9|63076.9|63100.4|63085.4|63110.8|63094.7|63091|63073.9|841
1631514600000|2021-09-13 06:30:00|63100.1|63085.1|63099.4|63084.4|63119.7|63104.7|63098.7|63082.7|672
1631514900000|2021-09-13 06:35:00|63099.6|63084.6|63091.3|63076.3|63103.2|63086.1|63088.4|63073.4|610
1631515200000|2021-09-13 06:40:00|63091.2|63076.2|63083.4|63068.4|63093|63078|63079.2|63064.2|649
1631515500000|2021-09-13 06:45:00|63083.3|63068.3|63111.8|63096.8|63115.2|63100.2|63082.6|63067.6|684
1631515800000|2021-09-13 06:50:00|63110.5|63095.5|63119.6|63104.6|63122.5|63107.5|63103.2|63088.2|668
1631516100000|2021-09-13 06:55:00|63119.7|63104.7|63134.9|63119.9|63137.9|63122.9|63117.5|63102.5|807
1631516400000|2021-09-13 07:00:00|63134.8|63119.8|63121.1|63106.1|63153.5|63138.5|63115.3|63100.3|888
1631516700000|2021-09-13 07:05:00|63121.7|63106.7|63155.5|63140.5|63159.1|63144.1|63115|63100|817
1631517000000|2021-09-13 07:10:00|63155.6|63140.6|63143.5|63128.5|63160.9|63145.9|63141.9|63124.8|848
1631517300000|2021-09-13 07:15:00|63144.2|63129.2|63134.9|63119.9|63151.7|63136.7|63133.9|63118.9|730
1631517600000|2021-09-13 07:20:00|63134.7|63119.7|63119.4|63104.4|63134.9|63119.9|63118|63103|758
1631517900000|2021-09-13 07:25:00|63119.5|63104.5|63111.9|63096.9|63121|63105.5|63105.2|63090.2|745
1631518200000|2021-09-13 07:30:00|63112|63097|63107.9|63092.9|63113.3|63098.3|63104.5|63089.5|658
1631518500000|2021-09-13 07:35:00|63108.6|63093.6|63113.7|63098.7|63114.1|63099.1|63103.5|63088.5|596
1631518800000|2021-09-13 07:40:00|63113.6|63098.6|63105.4|63090.4|63116.4|63101.4|63103.3|63088.3|680
1631519100000|2021-09-13 07:45:00|63105.8|63090.8|63097.9|63082.9|63116.7|63101.7|63097.6|63082.6|677
1631519400000|2021-09-13 07:50:00|63097.7|63082.7|63104.8|63089.8|63108.8|63093.8|63091.3|63076.3|681
1631519700000|2021-09-13 07:55:00|63105.2|63090.2|63096.3|63081.3|63105.9|63090.9|63090.3|63074.5|676
1631520000000|2021-09-13 08:00:00|63096.7|63081.7|63111.4|63096.4|63115.7|63100.7|63095.8|63078.3|662
1631520300000|2021-09-13 08:05:00|63111.1|63096.1|63109.8|63094.8|63116.6|63101.6|63106.4|63091.4|695
1631520600000|2021-09-13 08:10:00|63109.9|63094.9|63097.2|63082.2|63113.2|63098.2|63096.6|63081.6|605
1631520900000|2021-09-13 08:15:00|63097.7|63082.7|63102.5|63087.5|63112.3|63097.3|63092.2|63077.2|638
1631521200000|2021-09-13 08:20:00|63102.3|63087.3|63097|63082|63107.9|63092.9|63094.4|63079.4|584
1631521500000|2021-09-13 08:25:00|63096.7|63081.7|63098.7|63083.7|63107.7|63092.7|63086.7|63071.7|749
1631521800000|2021-09-13 08:30:00|63098.8|63083.8|63085.9|63070.9|63102|63087|63085.5|63070.5|648
1631522100000|2021-09-13 08:35:00|63085.8|63070.8|63104.7|63089.7|63111.5|63096.5|63083.7|63068.7|691
1631522400000|2021-09-13 08:40:00|63104.6|63089.6|63101.1|63086.1|63104.9|63089.9|63092.4|63075.4|663
1631522700000|2021-09-13 08:45:00|63100.9|63085.9|63086.8|63071.8|63104.4|63089.4|63085.7|63070.7|592
1631523000000|2021-09-13 08:50:00|63087.3|63072.3|63079.4|63064.4|63091.4|63076.4|63072.7|63057.7|663
1631523300000|2021-09-13 08:55:00|63079.1|63064.1|63080.7|63065.7|63084.6|63069.6|63072.9|63057.9|636
1631523600000|2021-09-13 09:00:00|63080.8|63065.8|63070.6|63055.6|63087.4|63072.4|63062.4|63047.4|705
1631523900000|2021-09-13 09:05:00|63071.1|63056.1|63074.8|63059.8|63078|63063|63068|63053|606
1631524200000|2021-09-13 09:10:00|63074.7|63059.7|63086.5|63071.5|63090.7|63075.7|63073.1|63058.1|598
1631524500000|2021-09-13 09:15:00|63086.3|63071.3|63096.5|63081.5|63096.8|63081.8|63086.1|63071.1|452
1631524800000|2021-09-13 09:20:00|63096.8|63081.8|63096.2|63081.2|63099|63084|63086.6|63071.6|560
1631525100000|2021-09-13 09:25:00|63096.1|63081.1|63084.5|63069.5|63096.2|63081.2|63082.5|63067.5|520
1631525400000|2021-09-13 09:30:00|63088.3|63073.3|63088.2|63073.2|63095.9|63080.9|63086.8|63071.8|551
1631525700000|2021-09-13 09:35:00|63086.9|63071.9|63097.5|63082.5|63097.5|63082.5|63086.9|63071.9|419
1631526000000|2021-09-13 09:40:00|63097.3|63082.3|63093.9|63078.9|63097.3|63082.3|63088.8|63073.8|481
1631526300000|2021-09-13 09:45:00|63093.7|63078.7|63086.7|63071.7|63093.7|63078.7|63081.7|63066.7|522
1631526600000|2021-09-13 09:50:00|63087|63072|63094.7|63079.7|63095.7|63080.7|63083.2|63068.2|456
1631526900000|2021-09-13 09:55:00|63093.6|63078.6|63073.2|63058.2|63095.1|63080.1|63071.7|63056.7|584
1631527200000|2021-09-13 10:00:00|63074.3|63059.3|63076.8|63061.8|63079|63064|63071.5|63056.5|561
1631527500000|2021-09-13 10:05:00|63076.9|63061.9|63069.7|63054.7|63078.6|63063.6|63067.7|63052.7|510
1631527800000|2021-09-13 10:10:00|63069.5|63054.5|63070.3|63055.3|63077.8|63062.8|63066|63051|656
1631528100000|2021-09-13 10:15:00|63070.1|63055.1|63080.4|63065.4|63082.4|63067.4|63069.7|63054.7|655
1631528400000|2021-09-13 10:20:00|63080.3|63065.3|63092.3|63077.3|63096.9|63081.9|63078.6|63063.6|641
1631528700000|2021-09-13 10:25:00|63091.9|63076.9|63099.3|63084.3|63099.5|63084.5|63084.7|63069.7|666
1631529000000|2021-09-13 10:30:00|63098.8|63083.8|63119.2|63104.2|63119.4|63104.4|63096.1|63081.1|628
1631529300000|2021-09-13 10:35:00|63119.1|63104.1|63124|63109|63124|63109|63112.8|63097.8|787
1631529600000|2021-09-13 10:40:00|63127.8|63112.8|63131.6|63116.6|63134.4|63119.4|63124.3|63109.3|635
1631529900000|2021-09-13 10:45:00|63131.7|63116.7|63148|63133|63148.6|63133.6|63131.5|63116.5|622
1631530200000|2021-09-13 10:50:00|63148.1|63133.1|63150.3|63135.3|63158.2|63143.2|63135.7|63120.7|678
1631530500000|2021-09-13 10:55:00|63150.1|63135.1|63155.9|63140.9|63158.3|63141.6|63137.9|63122.9|672
1631530800000|2021-09-13 11:00:00|63156|63141|63154.6|63139.6|63165.9|63150.9|63152.1|63136.2|717
1631531100000|2021-09-13 11:05:00|63154.5|63139.5|63165.7|63150.7|63166.2|63151.2|63147|63132|715
1631531400000|2021-09-13 11:10:00|63165.8|63150.8|63154.7|63139.7|63166.1|63151.1|63151|63136|601
1631531700000|2021-09-13 11:15:00|63154.4|63139.4|63163.5|63148.5|63165.9|63150.9|63150.8|63135.8|657
1631532000000|2021-09-13 11:20:00|63163.6|63148.6|63160.4|63145.4|63165.2|63150.2|63158|63143|627
1631532300000|2021-09-13 11:25:00|63160.7|63145.7|63162.5|63147.5|63164.4|63149.4|63156.5|63141.5|603
1631532600000|2021-09-13 11:30:00|63162.4|63147.4|63165.3|63150.3|63166.1|63151.1|63161.7|63146.7|604
1631532900000|2021-09-13 11:35:00|63165.2|63150.2|63148.6|63133.6|63167.7|63152.7|63148.4|63133.4|612
1631533200000|2021-09-13 11:40:00|63148.7|63133.7|63157.7|63142.7|63158.1|63143.1|63145.1|63130.1|529
1631533500000|2021-09-13 11:45:00|63157.6|63142.6|63180|63165|63183.9|63168.9|63157.3|63142.3|694
1631533800000|2021-09-13 11:50:00|63179.6|63164.6|63178.6|63163.6|63185.9|63170.9|63178.4|63163.4|544
1631534100000|2021-09-13 11:55:00|63179.6|63164.6|63165.4|63150.4|63179.6|63164.6|63157.8|63142.8|735
1631534400000|2021-09-13 12:00:00|63165.1|63150.1|63155.9|63140.9|63178.7|63163.7|63155.7|63140.7|762
1631534700000|2021-09-13 12:05:00|63156.1|63141.1|63137.6|63122.6|63164.3|63149.3|63125.6|63105.6|793
1631535000000|2021-09-13 12:10:00|63137.3|63122.3|63135|63120|63138.5|63123.5|63121.9|63106.9|819
1631535300000|2021-09-13 12:15:00|63134.8|63119.8|63146.1|63131.1|63151.7|63136.7|63129.9|63114.9|811
1631535600000|2021-09-13 12:20:00|63143.6|63128.6|63141.5|63126.5|63152.2|63135.8|63136.4|63120.6|788
1631535900000|2021-09-13 12:25:00|63140.8|63125.8|63120.7|63105.7|63148|63130.1|63117.9|63102.9|787
1631536200000|2021-09-13 12:30:00|63120.9|63105.9|63111.9|63096.9|63123.2|63108.2|63110|63095|780
1631536500000|2021-09-13 12:35:00|63112.5|63097.5|63126.1|63111.1|63133.5|63118.5|63106|63091|755
1631536800000|2021-09-13 12:40:00|63125.2|63110.2|63123.2|63108.2|63127.1|63112.1|63116.7|63101.7|681
1631537100000|2021-09-13 12:45:00|63123.1|63108.1|63115.3|63100.3|63123.8|63108.8|63109.9|63094.9|797
1631537400000|2021-09-13 12:50:00|63115.2|63100.2|63102.3|63087.3|63116.1|63101.1|63101.7|63083.7|768
1631537700000|2021-09-13 12:55:00|63102.1|63087.1|63118.7|63103.7|63118.9|63103.9|63097.5|63082.5|730
1631538000000|2021-09-13 13:00:00|63118.8|63103.8|63107.2|63092.2|63118.8|63103.8|63096.5|63081.5|821
1631538300000|2021-09-13 13:05:00|63107.4|63092.4|63097.4|63082.4|63107.5|63092.5|63095.9|63080.9|757
1631538600000|2021-09-13 13:10:00|63097.1|63082.1|63103.6|63088.6|63111.5|63096.5|63096.7|63081.7|723
1631538900000|2021-09-13 13:15:00|63103.3|63088.3|63094.5|63079.5|63106|63091|63090.1|63075.1|786
1631539200000|2021-09-13 13:20:00|63094.4|63079.4|63078.4|63063.4|63095.2|63080.2|63078.2|63063.2|703
1631539500000|2021-09-13 13:25:00|63078.6|63063.6|63066.4|63051.4|63078.6|63063.6|63050.1|63034.5|859
1631539800000|2021-09-13 13:30:00|63066.6|63051.6|63056.4|63041.4|63072.2|63057.2|63054.3|63039.3|879
1631540100000|2021-09-13 13:35:00|63055.3|63040.3|63051.3|63036.3|63056|63041|63036.5|63018.9|902
1631540400000|2021-09-13 13:40:00|63050.9|63035.9|63049|63034|63062|63047|63046|63031|894
1631540700000|2021-09-13 13:45:00|63049.3|63034.3|63050.9|63035.9|63053.8|63038.8|63041.3|63026.3|875
1631541000000|2021-09-13 13:50:00|63050.7|63035.7|63031.5|63016.5|63051.2|63036.2|63028.2|63013.2|874
1631541300000|2021-09-13 13:55:00|63031|63016|63025.2|63010.2|63034.4|63019.4|63018.8|63003.8|908
1631541600000|2021-09-13 14:00:00|63022.8|63007.8|63022|63007|63028.4|63013.4|63007.3|62992.3|922
1631541900000|2021-09-13 14:05:00|63021.4|63006.4|63003.8|62988.8|63021.8|63006.8|62986.7|62971.7|934
1631542200000|2021-09-13 14:10:00|63003.7|62988.7|63012.7|62997.7|63013.9|62998.9|62993|62978|935
1631542500000|2021-09-13 14:15:00|63012.9|62997.9|62991.8|62976.8|63013.6|62998.6|62987.4|62972.4|884
1631542800000|2021-09-13 14:20:00|62991.2|62976.2|63014.9|62999.9|63021.5|63006.5|62990.8|62975.8|929
1631543100000|2021-09-13 14:25:00|63015|63000|63041.6|63026.6|63043.2|63028.2|63014.6|62999.6|851
1631543400000|2021-09-13 14:30:00|63042.9|63027.9|63065.9|63050.9|63067.1|63052.1|63035.5|63020.5|927
1631543700000|2021-09-13 14:35:00|63065.3|63050.3|63035.6|63020.6|63065.3|63050.3|63025.9|63009.5|930
1631544000000|2021-09-13 14:40:00|63035.8|63020.8|63026.5|63011.5|63044.3|63029.3|63025.4|63010.4|770
1631544300000|2021-09-13 14:45:00|63026.3|63011.3|63007.9|62992.9|63027.7|63012.7|62998.6|62983.6|870
1631544600000|2021-09-13 14:50:00|63007.8|62992.8|62997.3|62982.3|63009.1|62994.1|62983.6|62968.6|841
1631544900000|2021-09-13 14:55:00|62997.4|62982.4|62973.7|62958.7|62997.4|62982.4|62968.2|62952.6|939
1631545200000|2021-09-13 15:00:00|62973.5|62958.5|62975.2|62960.2|62980.9|62965.9|62968.1|62953.1|857
1631545500000|2021-09-13 15:05:00|62975|62960|62990.3|62975.3|62994.7|62979.7|62972.7|62957.7|805
1631545800000|2021-09-13 15:10:00|62990.5|62975.5|63004.6|62989.6|63005.6|62990.6|62987.9|62972.9|820
1631546100000|2021-09-13 15:15:00|63006.8|62991.8|63002.9|62987.9|63008.7|62993.7|62994.4|62977.7|780
1631546400000|2021-09-13 15:20:00|63002.7|62987.7|62989.1|62974.1|63003.3|62988.2|62983.1|62968.1|780
1631546700000|2021-09-13 15:25:00|62989.6|62974.6|62960.4|62945.4|62991.3|62976.3|62958.1|62943.1|875
1631547000000|2021-09-13 15:30:00|62961.2|62946.2|62936|62921|62965.4|62950.4|62935.4|62920.4|849
1631547300000|2021-09-13 15:35:00|62935.9|62920.9|62965|62950|62968.6|62950.6|62935.9|62920.9|671
1631547600000|2021-09-13 15:40:00|62964.9|62949.9|62963.6|62948.6|62970.3|62955.3|62960.4|62945.4|683
1631547900000|2021-09-13 15:45:00|62963.8|62948.8|62965.2|62950.2|62976.4|62961.4|62962.8|62947.8|670
1631548200000|2021-09-13 15:50:00|62965.3|62950.3|62969.5|62954.5|62971.3|62956.3|62961.8|62946.8|591
1631548500000|2021-09-13 15:55:00|62969.6|62954.6|62979.1|62964.1|62980.3|62965.1|62961.6|62946.6|670
1631548800000|2021-09-13 16:00:00|62979.5|62964.5|62980.6|62965.6|62987|62972|62977.6|62960|596
1631549100000|2021-09-13 16:05:00|62980.7|62965.7|62985.5|62970.5|62988.3|62970.8|62977.5|62962.5|582
1631549400000|2021-09-13 16:10:00|62985.7|62970.7|62976.9|62961.9|62991.7|62975|62972.7|62957.7|624
1631549700000|2021-09-13 16:15:00|62977|62962|62993|62978|62993.9|62978.9|62976.5|62961.5|532
1631550000000|2021-09-13 16:20:00|62993.3|62978.3|62982.8|62967.8|62994|62978.3|62980.6|62965.6|572
1631550300000|2021-09-13 16:25:00|62982.9|62967.9|62985.5|62970.5|62990.9|62975.9|62978.8|62963.8|602
1631550600000|2021-09-13 16:30:00|62984.9|62969.9|62990.4|62975.4|62994.2|62976.7|62982.8|62966.9|629
1631550900000|2021-09-13 16:35:00|62990.5|62975.5|62983.6|62968.6|62991.4|62976.4|62978.9|62963.9|576
1631551200000|2021-09-13 16:40:00|62983.5|62968.5|62987.8|62972.8|62990.9|62975.9|62982.6|62966.7|584
1631551500000|2021-09-13 16:45:00|62988|62973|62990.8|62975.8|62993.2|62976.3|62985.1|62970.1|523
1631551800000|2021-09-13 16:50:00|62990.5|62975.5|62983.8|62968.8|62990.8|62975.8|62981.3|62966.3|428
1631552100000|2021-09-13 16:55:00|62983.6|62968.6|62989.7|62969.7|62990.4|62973.2|62981.6|62966.3|488
1631552400000|2021-09-13 17:00:00|62986.9|62971.9|62990.6|62975.6|62993.5|62975.6|62982.9|62966.1|462
1631552700000|2021-09-13 17:05:00|62990.5|62975.5|62997.9|62982.9|63000.7|62985.7|62984.8|62967|540
1631553000000|2021-09-13 17:10:00|62998.2|62983.2|62995.8|62980.8|63001.3|62985|62993.2|62978.2|579
1631553300000|2021-09-13 17:15:00|62995.6|62980.6|62983.9|62968.9|62995.7|62980.7|62983.4|62968.4|546
1631553600000|2021-09-13 17:20:00|62984|62969|62986.9|62971.9|62990.3|62975.3|62977.9|62962.9|569
1631553900000|2021-09-13 17:25:00|62987.3|62972.3|62999.1|62984.1|63000.6|62985.6|62987|62972|558
1631554200000|2021-09-13 17:30:00|62999|62984|63003.3|62988.3|63003.6|62988.6|62997.6|62982.6|505
1631554500000|2021-09-13 17:35:00|63003.5|62988.5|63002.6|62987.6|63005.3|62990.3|63000|62985|506
1631554800000|2021-09-13 17:40:00|63002.5|62987.5|63010.3|62995.3|63011.1|62996.1|63001.2|62986.2|539
1631555100000|2021-09-13 17:45:00|63010.4|62995.4|63008.2|62993.2|63015.3|63000.3|63007.6|62992.6|568
1631555400000|2021-09-13 17:50:00|63008.3|62993.3|63016.1|63001.1|63016.8|63001.8|63005.6|62990.6|532
1631555700000|2021-09-13 17:55:00|63016|63001|63012.7|62997.7|63020.2|63005.2|63011|62996|580
1631556000000|2021-09-13 18:00:00|63012.8|62997.8|63010.6|62995.6|63015.5|62999.5|63007.8|62992.8|565
1631556300000|2021-09-13 18:05:00|63010.7|62995.7|63004.5|62989.5|63012.6|62996.1|63004.1|62987.6|496
1631556600000|2021-09-13 18:10:00|63005.5|62985.5|63006.5|62991.5|63012.4|62995.1|63003.6|62985.4|576
1631556900000|2021-09-13 18:15:00|63006.6|62991.6|63007.9|62992.9|63016.1|62998.8|63004.4|62986.8|580
1631557200000|2021-09-13 18:20:00|63008.5|62993.5|63012.3|62997.3|63017.6|63001|63007.2|62989.6|531
1631557500000|2021-09-13 18:25:00|63012.4|62997.4|63012.1|62997.1|63018.5|63001|63011.5|62994.6|524
1631557800000|2021-09-13 18:30:00|63011.7|62996.7|63006.8|62991.8|63012.8|62996.8|63004.3|62988.2|484
1631558100000|2021-09-13 18:35:00|63006.7|62991.7|63010.8|62995.8|63015.3|62999.4|63005.5|62988.4|429
1631558400000|2021-09-13 18:40:00|63011.2|62996.2|63007.4|62992.4|63016.5|62999.9|63005.5|62988.3|564
1631558700000|2021-09-13 18:45:00|63007.7|62992.7|63004.1|62989.1|63015.8|62998.5|62999|62984|519
1631559000000|2021-09-13 18:50:00|63004.8|62989.8|63004.4|62989.4|63006.3|62991.3|63002|62987|472
1631559300000|2021-09-13 18:55:00|63004.5|62989.5|63005.7|62990.7|63011.4|62994.5|62996.7|62981.7|687
1631559600000|2021-09-13 19:00:00|63005.8|62990.8|63009.6|62994.6|63015.3|62999.9|63000|62984|786
1631559900000|2021-09-13 19:05:00|63009.9|62994.9|63007.4|62987.4|63012.9|62995.5|63003.2|62987|726
1631560200000|2021-09-13 19:10:00|63006.8|62986.8|62999.4|62984.4|63006.8|62989.5|62995.9|62979.8|601
1631560500000|2021-09-13 19:15:00|62999.7|62984.7|62993.1|62978.1|63003.6|62986.7|62989.6|62973.2|594
1631560800000|2021-09-13 19:20:00|62993.4|62978.4|62993.8|62978.8|62997.8|62982.8|62993.2|62976.8|500
1631561100000|2021-09-13 19:25:00|62994|62979|62988.2|62973.2|62996.2|62981.2|62987.6|62970.7|450
1631561400000|2021-09-13 19:30:00|62988.6|62973.6|62991.6|62976.6|62993|62978|62988.6|62973.6|463
1631561700000|2021-09-13 19:35:00|62991.1|62976.1|62997.3|62982.3|63001.4|62984.5|62990.5|62975.5|360
1631562000000|2021-09-13 19:40:00|62997.4|62982.4|62997.9|62982.9|62998.9|62983.9|62993.2|62978.2|496
1631562300000|2021-09-13 19:45:00|62997.6|62982.6|62995.8|62980.8|62999.2|62984.1|62994.5|62977.9|573
1631562600000|2021-09-13 19:50:00|62995.1|62980.1|62987.5|62972.5|62999.1|62981.4|62985.9|62970.9|643
1631562900000|2021-09-13 19:55:00|62988|62973|62985.7|62970.7|62991.5|62976.5|62982.6|62966.5|749
1631563200000|2021-09-13 20:00:00|62986.7|62966.7|62983.4|62963.4|62988.6|62970|62982.4|62962.4|486
1631563500000|2021-09-13 20:05:00|62983.2|62963.2|62985.8|62965.8|62989|62969|62983.1|62963.1|231
1631563800000|2021-09-13 20:10:00|62986.1|62966.1|62987.9|62967.9|62989.6|62970.9|62985.2|62965.2|252
1631564100000|2021-09-13 20:15:00|62987.7|62967.7|62982.8|62962.8|62988.6|62968.6|62982.2|62962.2|185
1631564400000|2021-09-13 20:20:00|62982.9|62962.9|62974.8|62954.8|62983|62963|62974.8|62954.8|212
1631564700000|2021-09-13 20:25:00|62975|62955|62974.7|62954.7|62976|62956|62973|62953|157
1631565000000|2021-09-13 20:30:00|62974.9|62954.9|62975.4|62955.4|62976.2|62956.2|62974.2|62954.2|206
1631565300000|2021-09-13 20:35:00|62975.3|62955.3|62971.6|62951.6|62976|62956|62970.9|62950.9|191
1631565600000|2021-09-13 20:40:00|62971.9|62951.9|62970.9|62950.9|62975.4|62955.4|62970.3|62950.3|201
1631565900000|2021-09-13 20:45:00|62971.4|62951.4|62972.2|62952.2|62972.7|62952.7|62968.4|62948.4|285
1631566200000|2021-09-13 20:50:00|62972|62952|62972.6|62952.6|62975.8|62955.8|62971.3|62951.3|265
1631566500000|2021-09-13 20:55:00|62971.8|62951.8|62973|62953|62974.5|62954.5|62970.5|62950.5|253
1631566800000|2021-09-13 21:00:00|62972.7|62946|62982.4|62945.4|62991.1|62947.7|62969.2|62942.8|70
1631567100000|2021-09-13 21:05:00|62978.8|62946.2|62980.7|62946.1|62988|62947.2|62976.4|62938.7|130
1631567400000|2021-09-13 21:10:00|62983.7|62945.6|62979|62942.9|62988.6|62947|62972.6|62942.7|130
1631567700000|2021-09-13 21:15:00|62982.2|62942.7|62977.4|62938|62997.8|62944.3|62974.6|62916.9|131
1631568000000|2021-09-13 21:20:00|62982.6|62944.3|62967.8|62946.4|62988.9|62947.6|62967.8|62913.1|113
1631568300000|2021-09-13 21:25:00|62967.1|62947|62974.4|62942.3|62982.6|62947|62965.8|62936|93
1631568600000|2021-09-13 21:30:00|62974.5|62941.2|62977.7|62944|62978.5|62948|62970.9|62939.1|194
1631568900000|2021-09-13 21:35:00|62978.4|62948.3|62973.5|62943.5|62978.4|62948.3|62966.5|62939.1|175
1631569200000|2021-09-13 21:40:00|62971.1|62944.8|62995.8|62949|63013.9|62953.2|62971.1|62936.8|191
1631569500000|2021-09-13 21:45:00|62998.9|62946.6|62974|62945.2|63008.9|62950.7|62969.7|62935.1|192
1631569800000|2021-09-13 21:50:00|62974.1|62945.3|62973.7|62948.7|62982.6|62951.6|62970.5|62936.5|176
1631570100000|2021-09-13 21:55:00|62975|62947.7|62972.6|62945.9|62982|62950.1|62969.4|62939.2|187
1631570400000|2021-09-13 22:00:00|62976.8|62947.5|62967.8|62947.8|62979.2|62955|62963.9|62943.9|388
1631570700000|2021-09-13 22:05:00|62967.7|62947.7|62970.7|62950.7|62971.9|62951.9|62964.2|62945.5|200
1631571000000|2021-09-13 22:10:00|62970.8|62950.8|62971.1|62951.1|62971.4|62951.4|62969.8|62949.8|111
1631571300000|2021-09-13 22:15:00|62971.2|62951.2|62968.7|62948.7|62971.3|62951.3|62966.5|62946.5|126
1631571600000|2021-09-13 22:20:00|62968.8|62948.8|62971.6|62951.6|62972|62952|62968.5|62948.5|117
1631571900000|2021-09-13 22:25:00|62971.3|62951.3|62971.5|62951.5|62972|62952|62968.5|62948.5|120
1631572200000|2021-09-13 22:30:00|62971.6|62951.6|62970.6|62950.6|62972.1|62954.2|62968.2|62948.2|188
1631572500000|2021-09-13 22:35:00|62970.5|62950.5|62968|62948|62970.8|62950.8|62965.6|62946.4|198
1631572800000|2021-09-13 22:40:00|62968.1|62948.1|62971.2|62951.2|62972.1|62952.1|62966.1|62947.7|181
1631573100000|2021-09-13 22:45:00|62971|62951|62970|62950|62971.1|62951.5|62965.1|62947.7|160
1631573400000|2021-09-13 22:50:00|62970.1|62950.1|62970.9|62950.9|62971.7|62951.7|62965.3|62947.9|147
1631573700000|2021-09-13 22:55:00|62970.6|62950.6|62970.8|62950.8|62974.4|62954.4|62968.1|62950.1|141
1631574000000|2021-09-13 23:00:00|62970.6|62950.6|62971.9|62951.9|62973.6|62953.6|62965.7|62947.9|244
1631574300000|2021-09-13 23:05:00|62972.3|62952.3|62973.5|62953.5|62974.8|62956.5|62970.2|62952|145
1631574600000|2021-09-13 23:10:00|62973.6|62953.6|62970.5|62950.5|62974.4|62956.2|62968.2|62949.9|199
1631574900000|2021-09-13 23:15:00|62970.6|62950.6|62971.4|62951.4|62972.3|62953.9|62967.6|62949.4|190
1631575200000|2021-09-13 23:20:00|62971.5|62951.5|62972.2|62952.2|62972.4|62954.4|62966.8|62949.1|200
1631575500000|2021-09-13 23:25:00|62972.1|62952.1|62969|62949|62972.5|62954.9|62966.9|62947.4|223
1631575800000|2021-09-13 23:30:00|62969.5|62949.5|62971.9|62951.9|62972.3|62954|62967.6|62948.7|220
1631576100000|2021-09-13 23:35:00|62972|62952|62971.3|62951.3|62976.7|62956.7|62971.1|62951.1|222
1631576400000|2021-09-13 23:40:00|62971.9|62951.9|62972.1|62952.1|62973.1|62953.1|62970.8|62950.8|152
1631576700000|2021-09-13 23:45:00|62972.3|62952.3|62975|62955|62975.5|62955.5|62971.6|62951.6|169
1631577000000|2021-09-13 23:50:00|62975.1|62955.1|62976.5|62956.5|62976.7|62956.7|62973.2|62953.2|186
1631577300000|2021-09-13 23:55:00|62976.3|62956.3|62976.4|62956.4|62980|62960|62973.8|62953.8|264
1631577600000|2021-09-14 00:00:00|62976.6|62956.6|62980.9|62960.9|62984.4|62965|62970.8|62950.8|430
1631577900000|2021-09-14 00:05:00|62981|62961|62987.2|62967.2|62990|62970|62979.1|62959.5|381
1631578200000|2021-09-14 00:10:00|62987.1|62967.1|62984|62969|62990.2|62970.2|62981.6|62962.5|308
1631578500000|2021-09-14 00:15:00|62983.8|62968.8|62987.4|62967.4|62992.5|62972.5|62982.5|62962.5|371
1631578800000|2021-09-14 00:20:00|62986.3|62966.3|62985.8|62970.8|62990.6|62972|62984.2|62964.8|279
1631579100000|2021-09-14 00:25:00|62985.7|62970.7|62976.7|62956.7|62999.2|62979.2|62976.1|62956.1|368
1631579400000|2021-09-14 00:30:00|62976.6|62956.6|62971.2|62951.2|62979.8|62960.3|62967.8|62948.6|420
1631579700000|2021-09-14 00:35:00|62971.1|62951.1|62966.1|62951.1|62972|62952|62965.1|62945.1|311
1631580000000|2021-09-14 00:40:00|62966.3|62951.3|62974.2|62954.2|62975.2|62955.7|62963.1|62945.9|353
1631580300000|2021-09-14 00:45:00|62973.9|62953.9|62984.6|62964.6|62985.8|62966.8|62972.2|62953.7|427
1631580600000|2021-09-14 00:50:00|62984.7|62964.7|62987|62967|62992.9|62974.1|62982.5|62964.2|511
1631580900000|2021-09-14 00:55:00|62986.9|62966.9|62982.9|62962.9|62988.7|62969|62979.1|62961.8|362
1631581200000|2021-09-14 01:00:00|62982.7|62962.7|62987.5|62967.5|62991.7|62972.5|62981.8|62961.9|441
1631581500000|2021-09-14 01:05:00|62987.2|62967.2|62984.5|62964.5|62990.3|62972.8|62982.2|62964|394
1631581800000|2021-09-14 01:10:00|62984.4|62964.4|62984.8|62964.8|62990.1|62970.1|62978.9|62958.9|381
1631582100000|2021-09-14 01:15:00|62984.9|62964.9|62971.9|62951.9|62985.3|62965.3|62966|62948.6|421
1631582400000|2021-09-14 01:20:00|62972.1|62952.1|62966.2|62946.2|62972.8|62952.8|62963.5|62945.6|448
1631582700000|2021-09-14 01:25:00|62966.5|62946.5|62970.6|62950.6|62973.4|62954.3|62961|62943.6|449
1631583000000|2021-09-14 01:30:00|62970.5|62950.5|62972.7|62952.7|62979.4|62959.4|62962.6|62943.6|524
1631583300000|2021-09-14 01:35:00|62972.8|62952.8|62978.4|62958.4|62980.1|62961.7|62970.9|62951.5|405
1631583600000|2021-09-14 01:40:00|62978.5|62958.5|62983.3|62963.3|62984.7|62966.4|62974.4|62956.8|396
1631583900000|2021-09-14 01:45:00|62982.9|62962.9|62992.4|62972.4|62992.8|62973.1|62981.1|62962.1|421
1631584200000|2021-09-14 01:50:00|62992.5|62972.5|62978.9|62958.9|62995.6|62976|62978.2|62958.2|475
1631584500000|2021-09-14 01:55:00|62978.8|62958.8|62984.1|62964.1|62986.1|62966.1|62973.2|62953.2|480
1631584800000|2021-09-14 02:00:00|62984.2|62964.2|62970.4|62950.4|62986.4|62966.4|62970.4|62950.4|405
1631585100000|2021-09-14 02:05:00|62970.3|62950.3|62965.4|62945.4|62973.8|62955.6|62960.9|62940.9|386
1631585400000|2021-09-14 02:10:00|62965.6|62945.6|62968.7|62948.7|62973.8|62953.8|62965.3|62945.3|389
1631585700000|2021-09-14 02:15:00|62968.4|62948.4|62958.8|62938.8|62968.7|62948.7|62956.8|62936.8|559
1631586000000|2021-09-14 02:20:00|62958.9|62938.9|62946.1|62926.1|62959.2|62939.2|62940|62920.6|480
1631586300000|2021-09-14 02:25:00|62944.8|62924.8|62942.3|62922.3|62949.6|62929.6|62941.7|62922.2|526
1631586600000|2021-09-14 02:30:00|62942.8|62922.8|62937.9|62917.9|62950|62932.8|62937.7|62917.7|431
1631586900000|2021-09-14 02:35:00|62937.8|62917.8|62941.9|62921.9|62942.1|62924.5|62935.1|62915.1|392
1631587200000|2021-09-14 02:40:00|62942|62922|62935.3|62915.3|62942.4|62922.9|62935.3|62915.3|362
1631587500000|2021-09-14 02:45:00|62935.8|62915.8|62930.1|62910.1|62941.8|62924|62926.9|62908|430
1631587800000|2021-09-14 02:50:00|62929.5|62909.5|62933.1|62913.1|62936.6|62918.6|62925.1|62906.8|427
1631588100000|2021-09-14 02:55:00|62933.5|62913.5|62935.7|62915.7|62943.1|62923.4|62930.6|62910.9|533
1631588400000|2021-09-14 03:00:00|62935.6|62915.6|62946.2|62926.2|62955.3|62938|62935.2|62915.5|615
1631588700000|2021-09-14 03:05:00|62946.6|62926.6|62946.3|62926.3|62950.4|62931.7|62936.9|62919.4|411
1631589000000|2021-09-14 03:10:00|62946.2|62926.2|62946|62926|62952|62932.2|62944|62925.7|450
1631589300000|2021-09-14 03:15:00|62946.1|62926.1|62940.8|62920.8|62947|62927|62936.1|62918.5|387
1631589600000|2021-09-14 03:20:00|62940.9|62920.9|62941.5|62921.5|62942.5|62924.1|62937.6|62919|369
1631589900000|2021-09-14 03:25:00|62941.4|62921.4|62944.1|62929.1|62946.9|62929.2|62941.3|62921.4|340
1631590200000|2021-09-14 03:30:00|62944.2|62929.2|62950.1|62930.1|62953.4|62934.3|62944.2|62926.5|384
1631590500000|2021-09-14 03:35:00|62950.2|62930.2|62950.3|62930.3|62955.8|62937.6|62947|62928.9|386
1631590800000|2021-09-14 03:40:00|62950.1|62930.1|62952.2|62937.2|62958.1|62939.8|62946.2|62926.2|394
1631591100000|2021-09-14 03:45:00|62953.1|62933.1|62945.7|62925.7|62953.1|62934.4|62941.7|62921.7|422
1631591400000|2021-09-14 03:50:00|62946.2|62926.2|62941|62926|62948|62930.7|62940.4|62923.2|274
1631591700000|2021-09-14 03:55:00|62942.9|62922.9|62943.9|62923.9|62944.2|62926.4|62938.5|62920|479
1631592000000|2021-09-14 04:00:00|62943.8|62923.8|62945.1|62925.1|62945.8|62928.6|62941.6|62922.4|299
1631592300000|2021-09-14 04:05:00|62945.2|62925.2|62936.9|62916.9|62945.5|62927.4|62933.4|62914.8|287
1631592600000|2021-09-14 04:10:00|62937.1|62917.1|62936.2|62921.2|62941.8|62924.2|62933.2|62915.8|324
1631592900000|2021-09-14 04:15:00|62936.3|62921.3|62946.7|62926.7|62947.2|62927.9|62934.9|62916.8|364
1631593200000|2021-09-14 04:20:00|62947.4|62927.4|62942|62922|62951|62933.3|62939.5|62921.8|398
1631593500000|2021-09-14 04:25:00|62941.9|62921.9|62939.1|62919.1|62942.6|62923.9|62936.8|62918.8|321
1631593800000|2021-09-14 04:30:00|62939.2|62919.2|62936.4|62916.4|62939.2|62922|62932.8|62914.3|287
1631594100000|2021-09-14 04:35:00|62936.3|62916.3|62939.6|62919.6|62942.4|62922.4|62933.3|62915.2|340
1631594400000|2021-09-14 04:40:00|62939.8|62919.8|62951.9|62931.9|62952.9|62932.9|62938.6|62919.7|406
1631594700000|2021-09-14 04:45:00|62951.8|62931.8|62949.3|62929.3|62953.5|62936|62948.1|62929.2|325
1631595000000|2021-09-14 04:50:00|62949.4|62929.4|62958.1|62938.1|62958.6|62941.1|62947.6|62929.4|371
1631595300000|2021-09-14 04:55:00|62958.3|62938.3|62958|62938|62960.5|62942.5|62953.6|62935.1|453
1631595600000|2021-09-14 05:00:00|62957.8|62937.8|62958.8|62938.8|62959.8|62940.4|62952.4|62934.4|537
1631595900000|2021-09-14 05:05:00|62958.6|62938.6|62960.5|62940.5|62963.8|62946.6|62955.8|62938.1|401
1631596200000|2021-09-14 05:10:00|62960.6|62940.6|62956.5|62936.5|62965.2|62947.4|62953.5|62935.5|444
1631596500000|2021-09-14 05:15:00|62956.4|62936.4|62958.2|62938.2|62960.4|62943|62953.5|62935.4|347
1631596800000|2021-09-14 05:20:00|62958|62938|62950.6|62930.6|62960.5|62941.7|62948.7|62929.3|462
1631597100000|2021-09-14 05:25:00|62950.7|62930.7|62956.1|62936.1|62956.2|62937.5|62946.2|62926.3|464
1631597400000|2021-09-14 05:30:00|62956.2|62936.2|62960.1|62940.1|62960.3|62940.3|62952.4|62934.4|448
1631597700000|2021-09-14 05:35:00|62960.2|62940.2|62955.3|62935.3|62965.8|62946.7|62952.2|62934.8|472
1631598000000|2021-09-14 05:40:00|62955.4|62935.4|62947.8|62927.8|62955.9|62937.7|62944.7|62925.3|457
1631598300000|2021-09-14 05:45:00|62947.6|62927.6|62952.8|62932.8|62956.4|62937.6|62940.7|62920.8|495
1631598600000|2021-09-14 05:50:00|62953|62933|62957.3|62937.3|62961.3|62944.4|62949.6|62932|433
1631598900000|2021-09-14 05:55:00|62957.5|62937.5|62958.4|62938.4|62964.1|62946.1|62956.4|62936.6|586
1631599200000|2021-09-14 06:00:00|62958|62938|62981.5|62961.5|62982.7|62965|62957.8|62937.8|732
1631599500000|2021-09-14 06:05:00|62981.6|62961.6|62974|62959|62982.4|62965.4|62970.2|62953.8|768
1631599800000|2021-09-14 06:10:00|62974.1|62959.1|62980.6|62965.6|62989.7|62974.7|62974|62959|787
1631600100000|2021-09-14 06:15:00|62981.5|62966.5|62980|62960|62985.4|62969.4|62971.4|62953.7|631
1631600400000|2021-09-14 06:20:00|62979.7|62959.7|62969.6|62954.6|62986.7|62970.3|62969.5|62953.4|679
1631600700000|2021-09-14 06:25:00|62969.7|62954.7|62957.6|62942.6|62970.3|62955.3|62953.5|62937.9|697
1631601000000|2021-09-14 06:30:00|62957.8|62942.8|62952.1|62937.1|62963|62948|62949.7|62934.7|698
1631601300000|2021-09-14 06:35:00|62952.5|62937.5|62949.4|62934.4|62958.6|62943.6|62943.3|62927.7|696
1631601600000|2021-09-14 06:40:00|62949.3|62934.3|62938|62923|62949.3|62934.3|62932.7|62917.7|725
1631601900000|2021-09-14 06:45:00|62938.2|62923.2|62937.8|62922.8|62945.2|62930.2|62934.1|62919.1|699
1631602200000|2021-09-14 06:50:00|62938.1|62923.1|62932.4|62917.4|62939.7|62924.7|62928.2|62913.2|677
1631602500000|2021-09-14 06:55:00|62932.6|62917.6|62944.5|62929.5|62947.2|62930.1|62931.7|62916.7|683
1631602800000|2021-09-14 07:00:00|62944.7|62929.7|62933.8|62918.8|62954.6|62939.6|62932.9|62917.9|908
1631603100000|2021-09-14 07:05:00|62934|62919|62920.6|62905.6|62934|62919|62911.7|62896.7|861
1631603400000|2021-09-14 07:10:00|62920.5|62905.5|62896.2|62881.2|62924.7|62909.7|62893.9|62878.9|787
1631603700000|2021-09-14 07:15:00|62897.5|62882.5|62883|62868|62908.1|62893.1|62876.2|62861.2|855
1631604000000|2021-09-14 07:20:00|62882.9|62867.9|62878.3|62863.3|62883.3|62868.3|62868.9|62853.9|830
1631604300000|2021-09-14 07:25:00|62878.5|62863.5|62870.4|62855.4|62888.5|62873.5|62868.4|62853.4|805
1631604600000|2021-09-14 07:30:00|62870.5|62855.5|62883|62868|62886.7|62871.7|62864.9|62849.9|806
1631604900000|2021-09-14 07:35:00|62882.9|62867.9|62887.3|62872.3|62887.9|62872.9|62876|62861|684
1631605200000|2021-09-14 07:40:00|62887.4|62872.4|62883|62868|62891.3|62875.3|62876.7|62861.7|744
1631605500000|2021-09-14 07:45:00|62882.9|62867.9|62881.9|62866.9|62890.1|62875.1|62878.8|62863.8|748
1631605800000|2021-09-14 07:50:00|62881.7|62866.7|62886.6|62871.6|62887.8|62872.8|62879.1|62864.1|751
1631606100000|2021-09-14 07:55:00|62886.7|62871.7|62894.8|62879.8|62898.8|62883.8|62886.6|62871.6|763
1631606400000|2021-09-14 08:00:00|62894.6|62879.6|62899.7|62884.7|62901.4|62886.4|62883.7|62868.7|773
1631606700000|2021-09-14 08:05:00|62899.6|62884.6|62905.5|62890.5|62908.9|62893.9|62894|62879|630
1631607000000|2021-09-14 08:10:00|62905.3|62890.3|62902.7|62887.7|62909.1|62894.1|62899.8|62884.8|634
1631607300000|2021-09-14 08:15:00|62903|62888|62893.4|62878.4|62903|62888|62889.5|62874.5|683
1631607600000|2021-09-14 08:20:00|62893.5|62878.5|62888.4|62873.4|62897|62882|62884.6|62869.6|649
1631607900000|2021-09-14 08:25:00|62888.3|62873.3|62900.1|62885.1|62906.6|62889.3|62885.1|62870.1|593
1631608200000|2021-09-14 08:30:00|62899.9|62884.9|62900.3|62885.3|62909.7|62894.7|62899.9|62884.9|599
1631608500000|2021-09-14 08:35:00|62899.8|62884.8|62898.7|62883.7|62905.6|62889|62894.7|62879.7|587
1631608800000|2021-09-14 08:40:00|62899|62884|62902.9|62887.9|62905.4|62890.4|62897.6|62882.6|562
1631609100000|2021-09-14 08:45:00|62903|62888|62896.7|62881.7|62904.1|62889.1|62892.5|62877.5|605
1631609400000|2021-09-14 08:50:00|62896.9|62881.9|62902.6|62887.6|62904.2|62889.2|62890.9|62875.9|582
1631609700000|2021-09-14 08:55:00|62902.4|62887.4|62912.7|62897.7|62915.1|62900.1|62900.7|62884.4|624
1631610000000|2021-09-14 09:00:00|62913.1|62898.1|62917|62902|62919.6|62904.6|62909.9|62894.9|626
1631610300000|2021-09-14 09:05:00|62916.9|62901.9|62912.4|62897.4|62917.8|62902.8|62908.1|62893.1|538
1631610600000|2021-09-14 09:10:00|62912.2|62897.2|62907.9|62892.9|62915.5|62900.5|62906.2|62891.2|623
1631610900000|2021-09-14 09:15:00|62908.4|62893.4|62903.8|62888.8|62910.3|62895.3|62896.6|62881.6|651
1631611200000|2021-09-14 09:20:00|62903.5|62888.5|62903.8|62888.8|62908.7|62893.7|62900|62885|607
1631611500000|2021-09-14 09:25:00|62903.9|62888.9|62927.6|62912.6|62928.1|62913.1|62903.3|62888.3|595
1631611800000|2021-09-14 09:30:00|62927.7|62912.7|62934.7|62919.7|62935.1|62920.1|62913.9|62898.9|666
1631612100000|2021-09-14 09:35:00|62934.9|62919.9|62950.5|62935.5|62953.3|62938.3|62934.9|62919.9|677
1631612400000|2021-09-14 09:40:00|62950.3|62935.3|62963.2|62948.2|62964.5|62949.5|62948.3|62933.3|696
1631612700000|2021-09-14 09:45:00|62963.3|62948.3|62976.3|62961.3|62987.5|62972.5|62962.4|62947.4|692
1631613000000|2021-09-14 09:50:00|62975.8|62960.8|62960.3|62945.3|62977.9|62962.9|62959|62944|633
1631613300000|2021-09-14 09:55:00|62960.7|62945.7|62947.7|62932.7|62962.9|62947.9|62947.7|62932|629
1631613600000|2021-09-14 10:00:00|62947.9|62932.9|62952.1|62937.1|62956.2|62941.2|62943.4|62926.7|669
1631613900000|2021-09-14 10:05:00|62952.2|62937.2|62972.2|62957.2|62972.9|62957.9|62949.7|62934.7|608
1631614200000|2021-09-14 10:10:00|62972|62957|62980.3|62965.3|62983|62968|62971|62956|577
1631614500000|2021-09-14 10:15:00|62980|62965|62989.2|62974.2|62993.2|62978.2|62979.4|62964.4|614
1631614800000|2021-09-14 10:20:00|62989.3|62974.3|62978.6|62963.6|62990.6|62975.6|62978.6|62963.6|581
1631615100000|2021-09-14 10:25:00|62978.9|62963.9|62992.7|62977.7|62995.1|62980.1|62976.2|62961.2|607
1631615400000|2021-09-14 10:30:00|62992.8|62977.8|62986.7|62971.7|62995.5|62980.5|62985.3|62970.3|553
1631615700000|2021-09-14 10:35:00|62986.6|62971.6|62981.4|62966.4|62987.1|62972.1|62973.8|62958.8|590
1631616000000|2021-09-14 10:40:00|62981.1|62966.1|62998.4|62983.4|62998.9|62983.9|62980.5|62965.5|583
1631616300000|2021-09-14 10:45:00|62998.3|62983.3|62998.1|62983.1|63009.2|62994.2|62994.7|62979.7|616
1631616600000|2021-09-14 10:50:00|62998.5|62983.5|63006.2|62991.2|63009.2|62994.2|62998.1|62983.1|594
1631616900000|2021-09-14 10:55:00|63006.3|62991.3|63006.5|62991.5|63008.9|62993.9|63002.5|62987.5|589
1631617200000|2021-09-14 11:00:00|63006.6|62991.6|63008.8|62993.8|63025.4|63010.4|63006.2|62991.2|762
1631617500000|2021-09-14 11:05:00|63008.6|62993.6|62994.8|62979.8|63008.9|62993.9|62991.5|62976.5|668
1631617800000|2021-09-14 11:10:00|62994.9|62979.9|62989.1|62974.1|62996.6|62981.6|62987.1|62972.1|675
1631618100000|2021-09-14 11:15:00|62989|62974|62989.6|62974.6|62996.4|62981.4|62986.6|62971.6|584
1631618400000|2021-09-14 11:20:00|62989.9|62974.9|62974.4|62959.4|62991.4|62976.4|62971.4|62956.4|659
1631618700000|2021-09-14 11:25:00|62974.8|62959.8|62967|62952|62979.4|62964.4|62966.9|62951.9|634
1631619000000|2021-09-14 11:30:00|62966.9|62951.9|62967.7|62952.7|62978.2|62960.7|62964.1|62948.5|714
1631619300000|2021-09-14 11:35:00|62967.5|62952.5|62968.4|62953.4|62970.5|62955.5|62964.5|62949.5|610
1631619600000|2021-09-14 11:40:00|62968.3|62953.3|62966.3|62951.3|62976.2|62958.8|62964.8|62949.8|484
1631619900000|2021-09-14 11:45:00|62966.5|62951.5|62968|62953|62968.1|62953.1|62956.1|62941.1|673
1631620200000|2021-09-14 11:50:00|62967.9|62952.9|62994.9|62979.9|62998.3|62983.3|62964.6|62949.6|889
1631620500000|2021-09-14 11:55:00|62994.3|62979.3|62973|62958|62994.3|62979.3|62965.2|62950.2|910
1631620800000|2021-09-14 12:00:00|62968.5|62953.5|62970.6|62955.6|62984.6|62969.6|62965.1|62950.1|811
1631621100000|2021-09-14 12:05:00|62970.9|62955.9|62962.6|62947.6|62971.7|62956.7|62959.2|62944.2|888
1631621400000|2021-09-14 12:10:00|62961.6|62946.6|62951.9|62936.9|62971|62956|62948.4|62930.9|857
1631621700000|2021-09-14 12:15:00|62952.3|62937.3|62960.2|62945.2|62960.4|62945.4|62944.4|62929.4|834
1631622000000|2021-09-14 12:20:00|62960.1|62945.1|62975.3|62955.3|62977.2|62959.7|62956|62941|840
1631622300000|2021-09-14 12:25:00|62975.9|62955.9|62965.5|62945.5|62976.2|62958.7|62952.6|62932.6|882
1631622600000|2021-09-14 12:30:00|62965.7|62945.7|62823.1|62803.1|62969.9|62949.9|62812.1|62792.1|1143
1631622900000|2021-09-14 12:35:00|62819.6|62799.6|62859|62839|62884.7|62864.7|62808.8|62788.8|1117
1631623200000|2021-09-14 12:40:00|62860.6|62840.6|62864.6|62844.6|62883.9|62866.4|62842.7|62823.3|1058
1631623500000|2021-09-14 12:45:00|62864.1|62844.1|62843.9|62828.9|62866.8|62846.8|62833.3|62816.3|976
1631623800000|2021-09-14 12:50:00|62844.2|62829.2|62812.2|62797.2|62845|62830|62812|62793.8|985
1631624100000|2021-09-14 12:55:00|62812.6|62797.6|62805.4|62790.4|62816.9|62801.9|62780.8|62763.2|1036
1631624400000|2021-09-14 13:00:00|62805.8|62790.8|62797.7|62782.7|62810.1|62792.1|62783.4|62766.6|966
1631624700000|2021-09-14 13:05:00|62797.5|62782.5|62789.5|62774.5|62802.2|62787.2|62781.8|62766.8|859
1631625000000|2021-09-14 13:10:00|62788.2|62773.2|62804.5|62789.5|62819.6|62804.6|62786.2|62771.2|909
1631625300000|2021-09-14 13:15:00|62804.6|62789.6|62816.4|62801.4|62825.3|62810.3|62789.4|62772.3|881
1631625600000|2021-09-14 13:20:00|62816|62801|62825|62810|62833|62818|62809.7|62794.7|866
1631625900000|2021-09-14 13:25:00|62825.6|62810.6|62820.4|62805.4|62826.6|62811.6|62811.7|62796.7|830
1631626200000|2021-09-14 13:30:00|62819.1|62804.1|62864|62849|62874.5|62856.7|62805.9|62790.9|996
1631626500000|2021-09-14 13:35:00|62864.3|62849.3|62890.8|62875.8|62891.2|62876.2|62853.6|62838.6|967
1631626800000|2021-09-14 13:40:00|62890.5|62875.5|62887.8|62872.8|62900.6|62885.6|62873.3|62858.3|977
1631627100000|2021-09-14 13:45:00|62888.5|62873.5|62891|62876|62896.8|62881.8|62869.9|62851.6|936
1631627400000|2021-09-14 13:50:00|62889.6|62874.6|62872.8|62857.8|62896.9|62880.8|62869.8|62854.6|928
1631627700000|2021-09-14 13:55:00|62873.2|62858.2|62879.2|62864.2|62890.6|62875.6|62869.6|62854.6|936
1631628000000|2021-09-14 14:00:00|62879|62864|62907.5|62892.5|62921.3|62905.9|62879|62864|991
1631628300000|2021-09-14 14:05:00|62907.4|62892.4|62903.1|62888.1|62913.9|62898.9|62891.6|62876.6|883
1631628600000|2021-09-14 14:10:00|62903.2|62888.2|62902.3|62887.3|62921.7|62906.7|62901.9|62886.9|835
1631628900000|2021-09-14 14:15:00|62902.2|62887.2|62906.4|62891.4|62908|62892.1|62890.4|62875.4|933
1631629200000|2021-09-14 14:20:00|62905.9|62890.9|62911.8|62896.8|62912.5|62897.5|62901.1|62884.8|840
1631629500000|2021-09-14 14:25:00|62911.9|62896.9|62925.8|62910.8|62945.6|62926.3|62907.2|62892.2|958
1631629800000|2021-09-14 14:30:00|62924.9|62909.9|62938.1|62923.1|62941.5|62926.5|62923.4|62908.4|884
1631630100000|2021-09-14 14:35:00|62938.7|62923.7|62919|62904|62940.3|62925.3|62905.8|62890.8|931
1631630400000|2021-09-14 14:40:00|62919.1|62904.1|62921.5|62906.5|62934.5|62919.5|62909.5|62894.5|991
1631630700000|2021-09-14 14:45:00|62922|62907|62928.4|62913.4|62937.7|62922.7|62912.9|62897.9|948
1631631000000|2021-09-14 14:50:00|62928.2|62913.2|62908|62893|62929.1|62914.1|62902.8|62887.8|934
1631631300000|2021-09-14 14:55:00|62907.9|62892.9|62908.2|62893.2|62909|62894|62897.8|62882.3|943
1631631600000|2021-09-14 15:00:00|62907.7|62892.7|62929|62914|62931.5|62915.8|62906.2|62891.2|895
1631631900000|2021-09-14 15:05:00|62928.8|62913.8|62920|62905|62931.2|62915.9|62916.1|62901.1|752
1631632200000|2021-09-14 15:10:00|62919.5|62904.5|62904.2|62889.2|62926.8|62911.8|62901.1|62886.1|756
1631632500000|2021-09-14 15:15:00|62904.3|62889.3|62901.1|62886.1|62909.1|62893.2|62896.6|62880.5|692
1631632800000|2021-09-14 15:20:00|62901|62886|62895.8|62880.8|62903.1|62888.1|62891.2|62876.2|814
1631633100000|2021-09-14 15:25:00|62895.6|62880.6|62911.2|62896.2|62913.9|62898.9|62894.9|62879.9|810
1631633400000|2021-09-14 15:30:00|62911.3|62896.3|62912.1|62897.1|62919.3|62904.3|62905.8|62890.8|764
1631633700000|2021-09-14 15:35:00|62911.8|62896.8|62906.6|62891.6|62912.6|62897.6|62900.9|62885.9|690
1631634000000|2021-09-14 15:40:00|62906.7|62891.7|62922.4|62907.4|62926.8|62911.8|62905.7|62890.7|675
1631634300000|2021-09-14 15:45:00|62922.2|62907.2|62906.3|62891.3|62922.4|62907.4|62905.8|62890.8|645
1631634600000|2021-09-14 15:50:00|62906.2|62891.2|62911.6|62896.6|62916.5|62901.5|62904.2|62889.2|640
1631634900000|2021-09-14 15:55:00|62911.5|62896.5|62904.6|62889.6|62911.9|62896.9|62898.4|62883.4|649
1631635200000|2021-09-14 16:00:00|62904.9|62889.9|62882|62867|62908.8|62891.6|62877.7|62861.6|734
1631635500000|2021-09-14 16:05:00|62882.4|62867.4|62883|62868|62888.6|62873|62882|62866.3|632
1631635800000|2021-09-14 16:10:00|62882.9|62867.9|62891|62871|62891.1|62874.1|62878.9|62862.3|540
1631636100000|2021-09-14 16:15:00|62890.9|62870.9|62889.5|62874.5|62895.1|62880.1|62886|62870.2|607
1631636400000|2021-09-14 16:20:00|62889.6|62874.6|62888|62873|62891.1|62874.9|62884.4|62869.4|544
1631636700000|2021-09-14 16:25:00|62887.9|62872.9|62886.2|62871.2|62889.1|62873.7|62880.1|62865.1|547
1631637000000|2021-09-14 16:30:00|62886.1|62871.1|62884|62869|62887.3|62872.3|62879.2|62863.4|562
1631637300000|2021-09-14 16:35:00|62884.1|62869.1|62887.3|62872.3|62888.4|62873.4|62879.2|62864.2|542
1631637600000|2021-09-14 16:40:00|62887.5|62872.5|62896.4|62881.4|62897.2|62882.2|62886.4|62871.4|574
1631637900000|2021-09-14 16:45:00|62896.5|62881.5|62902.3|62887.3|62906.5|62889.1|62893.3|62878.3|537
1631638200000|2021-09-14 16:50:00|62902.4|62887.4|62910.4|62895.4|62915.1|62896.6|62899.6|62882.7|541
1631638500000|2021-09-14 16:55:00|62910.7|62895.7|62909.3|62894.3|62915.5|62899.5|62906.7|62891.7|570
1631638800000|2021-09-14 17:00:00|62909.7|62894.7|62915.2|62900.2|62917.3|62901.1|62901.8|62886.8|640
1631639100000|2021-09-14 17:05:00|62914.6|62899.6|62923.8|62908.8|62928.3|62913|62909.3|62893.7|680
1631639400000|2021-09-14 17:10:00|62924.1|62909.1|62924.2|62909.2|62926.1|62911.1|62918|62903|673
1631639700000|2021-09-14 17:15:00|62924.1|62909.1|62912.5|62897.5|62924.1|62909.1|62911.4|62896.4|590
1631640000000|2021-09-14 17:20:00|62912.8|62897.8|62895.3|62880.3|62914.5|62898.2|62889.3|62871.7|620
1631640300000|2021-09-14 17:25:00|62895.6|62880.6|62893.8|62878.8|62898.2|62880.9|62886.5|62871.1|601
1631640600000|2021-09-14 17:30:00|62893.9|62878.9|62909.9|62894.9|62915.3|62899|62893.5|62878.5|660
1631640900000|2021-09-14 17:35:00|62910|62895|62908.8|62893.8|62912.1|62897.1|62905.8|62890.8|585
1631641200000|2021-09-14 17:40:00|62908.3|62893.3|62905.4|62890.4|62913.6|62898.6|62903.9|62888.9|586
1631641500000|2021-09-14 17:45:00|62905.2|62890.2|62894.8|62879.8|62905.9|62890.9|62893.7|62878.7|428
1631641800000|2021-09-14 17:50:00|62894.6|62879.6|62898.1|62883.1|62903.1|62886.4|62894.3|62879.2|496
1631642100000|2021-09-14 17:55:00|62898.5|62883.5|62902.5|62887.5|62906.4|62891.4|62896.8|62881.8|547
1631642400000|2021-09-14 18:00:00|62903.2|62888.2|62906|62891|62908.9|62892.4|62898.9|62883.9|584
1631642700000|2021-09-14 18:05:00|62906.2|62891.2|62906.6|62886.6|62908.1|62891.5|62897.7|62879.9|524
1631643000000|2021-09-14 18:10:00|62906.7|62886.7|62908.4|62893.4|62912.5|62896.5|62901.8|62884.2|583
1631643300000|2021-09-14 18:15:00|62908|62893|62917.2|62902.2|62918.7|62903.7|62908|62893|544
1631643600000|2021-09-14 18:20:00|62916.9|62901.9|62924.4|62909.4|62925.9|62909.8|62914.9|62899.8|707
1631643900000|2021-09-14 18:25:00|62922.8|62907.8|62946.8|62931.8|62949.1|62932.4|62920.7|62904.8|660
1631644200000|2021-09-14 18:30:00|62946.9|62931.9|62957.7|62942.7|62961|62943.7|62944.6|62927.2|658
1631644500000|2021-09-14 18:35:00|62957.8|62942.8|62967.8|62952.8|62972.5|62955.4|62957.4|62939.9|688
1631644800000|2021-09-14 18:40:00|62968|62953|62960.1|62945.1|62970.2|62953|62955.7|62940.7|611
1631645100000|2021-09-14 18:45:00|62960|62945|62982.5|62967.5|62983.9|62968|62960|62945|646
1631645400000|2021-09-14 18:50:00|62982.6|62967.6|62982.1|62967.1|62983.9|62968|62975.7|62958.6|602
1631645700000|2021-09-14 18:55:00|62982|62967|62984.7|62969.7|62986.1|62970.7|62975.5|62960.5|655
1631646000000|2021-09-14 19:00:00|62985.2|62970.2|62995.3|62975.3|62998.6|62980.9|62982.7|62965.7|656
1631646300000|2021-09-14 19:05:00|62997.5|62977.5|63003.9|62983.9|63005.8|62989.4|62995.7|62977.5|583
1631646600000|2021-09-14 19:10:00|63001.1|62986.1|62997.6|62977.6|63001.8|62986.8|62988|62973|658
1631646900000|2021-09-14 19:15:00|62998.2|62978.2|62999.8|62979.8|63000.6|62980.7|62989.1|62971.9|776
1631647200000|2021-09-14 19:20:00|62999.3|62979.3|63005|62990|63009.2|62991.3|62999.3|62979.3|670
1631647500000|2021-09-14 19:25:00|63005.1|62990.1|63015.6|62995.6|63016.8|62998|63004.2|62988|620
1631647800000|2021-09-14 19:30:00|63015.7|62995.7|63023|63008|63028.9|63011.7|63013.5|62995.4|668
1631648100000|2021-09-14 19:35:00|63022.9|63007.9|63013.4|62993.4|63025.2|63008.5|63010.8|62993.2|573
1631648400000|2021-09-14 19:40:00|63013.5|62993.5|63013.8|62993.8|63019.1|63001.8|63008.1|62992.4|525
1631648700000|2021-09-14 19:45:00|63013.5|62993.5|63002.9|62982.9|63013.7|62996.2|62997.7|62981.1|608
1631649000000|2021-09-14 19:50:00|63002.6|62982.6|62992.7|62972.7|63005.4|62988.5|62990.4|62972.2|667
1631649300000|2021-09-14 19:55:00|62992.6|62972.6|63001.1|62986.1|63003.3|62986.2|62987.6|62968.8|735
1631649600000|2021-09-14 20:00:00|63001|62986|62998.9|62978.9|63005.4|62987.9|62994.8|62974.8|444
1631649900000|2021-09-14 20:05:00|62999.2|62979.2|62995.7|62975.7|63000|62980|62992.6|62972.6|288
1631650200000|2021-09-14 20:10:00|62995.9|62975.9|62996.5|62976.5|62997.5|62977.5|62992.2|62972.2|230
1631650500000|2021-09-14 20:15:00|62996.3|62976.3|62992.7|62972.7|62996.3|62976.3|62991.7|62971.7|209
1631650800000|2021-09-14 20:20:00|62992.6|62972.6|62994.1|62974.1|62996.8|62976.8|62992.4|62972.4|176
1631651100000|2021-09-14 20:25:00|62994.6|62974.6|62990.6|62970.6|62995.8|62977.4|62990.6|62970.6|205
1631651400000|2021-09-14 20:30:00|62990.8|62970.8|62994.3|62974.3|62995.4|62976.6|62990.2|62970.2|204
1631651700000|2021-09-14 20:35:00|62994.2|62974.2|62995.5|62975.5|62996.2|62976.2|62993.5|62973.5|153
1631652000000|2021-09-14 20:40:00|62995.2|62975.2|63001.5|62981.5|63004.5|62984.5|62995.2|62975.2|266
1631652300000|2021-09-14 20:45:00|63001|62981|62999.9|62979.9|63003|62983|62998.6|62978.6|254
1631652600000|2021-09-14 20:50:00|63000|62980|63004.8|62984.8|63009.1|62989.1|62998.9|62978.9|340
1631652900000|2021-09-14 20:55:00|63004.5|62984.5|63017.2|62992.5|63017.2|62992.7|63002.7|62982.7|246
1631653200000|2021-09-14 21:00:00|63018.1|62992.7|63013.6|62950.9|63025.9|62994.2|63004.3|62944.8|64
1631653500000|2021-09-14 21:05:00|63013.9|62947.3|63023.2|62947|63029.2|62955.1|62996.7|62937.6|73
1631653800000|2021-09-14 21:10:00|62997.7|62950.3|63022|62945.6|63028.3|62952.1|62997.7|62937.1|149
1631654100000|2021-09-14 21:15:00|62998.3|62946.2|63028.1|62936.1|63031.9|62956.3|62994.9|62934.4|62
1631654400000|2021-09-14 21:20:00|63028.4|62944.9|63010.7|62942.6|63032.2|62967.5|63000.7|62935.8|177
1631654700000|2021-09-14 21:25:00|63007.2|62949.5|63000.5|62963.5|63014.5|62970.5|62986.7|62941.2|226
1631655000000|2021-09-14 21:30:00|63001.4|62967|63003.3|62974.2|63020|62982.4|62991.5|62961.2|264
1631655300000|2021-09-14 21:35:00|63002.8|62974.8|62996.5|62974.8|63006.6|62978.5|62995.3|62972|145
1631655600000|2021-09-14 21:40:00|62995.9|62975.9|63019.8|62964.9|63025.8|62982|62992.8|62964.9|154
1631655900000|2021-09-14 21:45:00|63012.1|62968|63005.4|62975.6|63026.7|62980|62992|62942.8|510
1631656200000|2021-09-14 21:50:00|63004.5|62976.4|63008.7|62976.4|63016.2|62988.5|63002.9|62972.9|837
1631656500000|2021-09-14 21:55:00|63008.9|62976.7|63005.9|62959|63017.2|62982.4|62998.7|62946.2|704
1631656800000|2021-09-14 22:00:00|63006.3|62953.6|63004.3|62984.3|63015.4|62985.5|62997.7|62947.7|636
1631657100000|2021-09-14 22:05:00|63004.5|62984.5|63004.9|62984.9|63007.7|62987.7|63002.4|62982.4|453
1631657400000|2021-09-14 22:10:00|63004.4|62984.4|63009.4|62989.4|63009.8|62989.8|63000.7|62980.7|222
1631657700000|2021-09-14 22:15:00|63009.3|62989.3|63008.3|62988.3|63010.3|62989.7|63007.2|62985.6|151
1631658000000|2021-09-14 22:20:00|63008.6|62988.6|63010.7|62990.7|63013.6|62995.2|63006.7|62986.7|177
1631658300000|2021-09-14 22:25:00|63010.6|62990.6|63017.3|62997.3|63018.5|62998.5|63008.4|62988.4|201
1631658600000|2021-09-14 22:30:00|63017.1|62997.1|63020.9|63000.9|63022.7|63002.7|63015.6|62995.7|320
1631658900000|2021-09-14 22:35:00|63021.2|63001.2|63021.4|63001.4|63024|63004|63017.9|62999.7|223
1631659200000|2021-09-14 22:40:00|63021.1|63001.1|63022.5|63002.5|63024.8|63004.8|63020.7|63000.7|178
1631659500000|2021-09-14 22:45:00|63022.1|63002.1|63024.1|63004.1|63026.2|63006.2|63022|63002|204
1631659800000|2021-09-14 22:50:00|63024.2|63004.2|63024|63004|63024.9|63006.9|63021.9|63003.4|175
1631660100000|2021-09-14 22:55:00|63024.1|63004.1|63021.4|63001.4|63024.4|63004.4|63020.7|63000.7|137
1631660400000|2021-09-14 23:00:00|63021.8|63001.8|63023.6|63003.6|63024.6|63006.6|63019.5|62999.5|213
1631660700000|2021-09-14 23:05:00|63023.7|63003.7|63020.8|63000.8|63024.1|63004.1|63020|63000|122
1631661000000|2021-09-14 23:10:00|63021.1|63001.1|63018.3|62998.3|63021.5|63001.5|63017.6|62997.6|130
1631661300000|2021-09-14 23:15:00|63018.6|62998.6|63021.5|63001.5|63021.9|63001.9|63017.7|62997.7|132
1631661600000|2021-09-14 23:20:00|63021.2|63001.2|63020.8|63000.8|63022.1|63002.1|63020.6|63000.6|135
1631661900000|2021-09-14 23:25:00|63020.9|63000.9|63020.9|63000.9|63022.2|63002.2|63016|62996|144
1631662200000|2021-09-14 23:30:00|63021|63001|63017.8|62997.8|63021.5|63001.5|63016.9|62996.9|152
1631662500000|2021-09-14 23:35:00|63017.9|62997.9|63018.5|62998.5|63019.4|62999.4|63016.6|62996.6|148
1631662800000|2021-09-14 23:40:00|63018.4|62998.4|63018.3|62998.3|63019|62999|63016|62996|172
1631663100000|2021-09-14 23:45:00|63018.2|62998.2|63020.7|63000.7|63022.6|63002.6|63017.8|62997.8|257
1631663400000|2021-09-14 23:50:00|63020.5|63000.5|63017.3|62997.3|63022.8|63002.8|63016.8|62996.8|189
1631663700000|2021-09-14 23:55:00|63017.2|62997.2|63016.6|62996.6|63020|63000|63016.1|62996.1|266
1631664000000|2021-09-15 00:00:00|63015.6|62995.6|63018.2|62998.2|63019.4|62999.4|63001.9|62984.3|512
1631664300000|2021-09-15 00:05:00|63018|62998|63010.9|62990.9|63019.1|62999.1|63009.3|62989.3|503
1631664600000|2021-09-15 00:10:00|63010.8|62990.8|63020.9|63000.9|63021.2|63001.2|63009.9|62989.9|356
1631664900000|2021-09-15 00:15:00|63020.2|63000.2|63008.9|62988.9|63020.4|63000.4|63008.4|62988.4|373
1631665200000|2021-09-15 00:20:00|63010.3|62990.3|63013.6|62993.6|63016.4|62996.4|63006.4|62988.8|267
1631665500000|2021-09-15 00:25:00|63013.4|62993.4|63015.3|62995.3|63018.6|62998.8|63011|62991|320
1631665800000|2021-09-15 00:30:00|63015.2|62995.2|63018.5|62998.5|63018.8|63001|63013.7|62993.7|266
1631666100000|2021-09-15 00:35:00|63018.7|62998.7|63021.9|63001.9|63024.3|63006|63016.2|62997.6|349
1631666400000|2021-09-15 00:40:00|63021.7|63001.7|63014.2|62994.2|63022.8|63004.7|63011.6|62994|322
1631666700000|2021-09-15 00:45:00|63014.3|62994.3|63014.3|62994.3|63019.4|62999.4|63008.4|62990.5|361
1631667000000|2021-09-15 00:50:00|63014.2|62994.2|62994.5|62974.5|63014.9|62994.9|62988.7|62971.7|494
1631667300000|2021-09-15 00:55:00|62996.7|62976.7|63000.7|62980.7|63004.2|62984.2|62986.8|62969.5|526
1631667600000|2021-09-15 01:00:00|63000.8|62980.8|62992.8|62972.8|63004.5|62986.9|62989.7|62969.7|444
1631667900000|2021-09-15 01:05:00|62992.5|62972.5|62994|62974|62997.6|62977.6|62990.1|62970.1|363
1631668200000|2021-09-15 01:10:00|62993.5|62973.5|62986.4|62966.4|62993.9|62975.7|62983.7|62963.7|387
1631668500000|2021-09-15 01:15:00|62986.3|62966.3|62983.5|62963.5|62988.2|62970.3|62981.4|62961.4|429
1631668800000|2021-09-15 01:20:00|62983.4|62963.4|62992.9|62972.9|62993.4|62973.4|62976.7|62956.7|389
1631669100000|2021-09-15 01:25:00|62992.6|62972.6|62986.3|62966.3|62993.8|62973.8|62984.6|62964.6|460
1631669400000|2021-09-15 01:30:00|62986.4|62966.4|62974|62954|62988|62969.8|62970.9|62953.4|527
1631669700000|2021-09-15 01:35:00|62974.1|62954.1|62969.3|62949.3|62976.1|62956.8|62968.3|62948.3|530
1631670000000|2021-09-15 01:40:00|62971.3|62951.3|62971.8|62951.8|62972.3|62954.3|62965.7|62945.7|465
1631670300000|2021-09-15 01:45:00|62972.6|62952.6|62980.9|62960.9|62983|62963|62968.9|62950.5|556
1631670600000|2021-09-15 01:50:00|62980.7|62960.7|62985.3|62965.3|62985.8|62966.8|62975.4|62955.4|507
1631670900000|2021-09-15 01:55:00|62985.2|62965.2|62984.7|62964.7|62988.5|62968.5|62981.3|62963|426
1631671200000|2021-09-15 02:00:00|62985|62965|63001.6|62981.6|63009.8|62989.8|62985|62965|677
1631671500000|2021-09-15 02:05:00|63001.9|62981.9|62991|62971|63003.9|62983.9|62986.6|62966.6|600
1631671800000|2021-09-15 02:10:00|62991.2|62971.2|62995.4|62975.4|63000.9|62980.9|62990|62970.8|471
1631672100000|2021-09-15 02:15:00|62994.3|62974.3|62985.5|62965.5|62996.5|62978.6|62983.3|62963.3|495
1631672400000|2021-09-15 02:20:00|62984.9|62964.9|62986.5|62966.5|62990.9|62970.9|62980|62960|587
1631672700000|2021-09-15 02:25:00|62986.6|62966.6|62986.8|62966.8|62989.6|62970|62984.3|62964.5|446
1631673000000|2021-09-15 02:30:00|62987.4|62967.4|62984|62964|62989.1|62969.1|62977.6|62957.6|511
1631673300000|2021-09-15 02:35:00|62984.8|62964.8|62991.4|62971.4|62993.9|62973.9|62984.8|62964.8|442
1631673600000|2021-09-15 02:40:00|62991.8|62971.8|63003.8|62983.8|63004.3|62984.3|62991.1|62971.7|409
1631673900000|2021-09-15 02:45:00|63003.7|62983.7|62998.6|62978.6|63005.8|62985.8|62996.5|62976.5|489
1631674200000|2021-09-15 02:50:00|62998.7|62978.7|63001.8|62981.8|63003|62984.6|62996.1|62977.4|465
1631674500000|2021-09-15 02:55:00|63002|62982|62995.5|62975.5|63004.1|62984.1|62995.2|62975.2|556
1631674800000|2021-09-15 03:00:00|62995.4|62975.4|62993.1|62973.1|62995.7|62975.7|62986.3|62966.3|419
1631675100000|2021-09-15 03:05:00|62993.2|62973.2|62999.9|62979.9|63000.6|62982.3|62990.2|62971.5|355
1631675400000|2021-09-15 03:10:00|62999.8|62979.8|62993.5|62973.5|63000|62980|62990.1|62970.1|358
1631675700000|2021-09-15 03:15:00|62993.6|62973.6|62990.5|62970.5|62996.3|62978.6|62987.3|62968.6|453
1631676000000|2021-09-15 03:20:00|62990.7|62970.7|62981.9|62961.9|62992.2|62972.2|62979|62961.3|317
1631676300000|2021-09-15 03:25:00|62981.8|62961.8|62978.6|62958.6|62985.2|62965.2|62974.5|62957.3|334
1631676600000|2021-09-15 03:30:00|62978.4|62958.4|62985.1|62965.1|62986.5|62966.9|62978.4|62958.4|403
1631676900000|2021-09-15 03:35:00|62985.2|62965.2|62984.3|62964.3|62986.2|62967.3|62978.8|62958.8|360
1631677200000|2021-09-15 03:40:00|62984.1|62964.1|62981.7|62961.7|62987.6|62967.6|62981|62961|382
1631677500000|2021-09-15 03:45:00|62981.9|62961.9|62981.8|62961.8|62983.8|62965.8|62978|62958.7|353
1631677800000|2021-09-15 03:50:00|62981.7|62961.7|62994.6|62974.6|62995|62975.6|62981.3|62961.3|367
1631678100000|2021-09-15 03:55:00|62994.5|62974.5|62995.9|62975.9|62998|62980.2|62991.4|62972.9|341
1631678400000|2021-09-15 04:00:00|62996|62976|62994.1|62974.1|63000.6|62980.6|62992.5|62973.8|306
1631678700000|2021-09-15 04:05:00|62994|62974|62987.8|62967.8|62994.9|62975.4|62986.7|62967.4|484
1631679000000|2021-09-15 04:10:00|62987.9|62967.9|62982.3|62962.3|62989.3|62969.3|62979.1|62959.1|381
1631679300000|2021-09-15 04:15:00|62982.4|62962.4|62988.8|62968.8|62992|62972|62982.2|62962.2|347
1631679600000|2021-09-15 04:20:00|62988.5|62968.5|62992.2|62972.2|62993|62973|62986.8|62966.8|279
1631679900000|2021-09-15 04:25:00|62992.4|62972.4|62992.3|62972.3|62993.4|62975.7|62989.7|62971|311
1631680200000|2021-09-15 04:30:00|62992.4|62972.4|62998.6|62978.6|63001.3|62984.1|62991.9|62971.9|371
1631680500000|2021-09-15 04:35:00|62998.7|62978.7|63000.6|62980.6|63003.9|62984.3|62998.2|62978.2|285
1631680800000|2021-09-15 04:40:00|63000.5|62980.5|62999.2|62979.2|63001.3|62983.4|62998.2|62978.2|283
1631681100000|2021-09-15 04:45:00|62999.1|62979.1|63001|62981|63002.8|62984.1|62998|62978|314
1631681400000|2021-09-15 04:50:00|63000.9|62980.9|62998|62978|63004.5|62984.5|62993.7|62975.9|338
1631681700000|2021-09-15 04:55:00|62997.8|62977.8|63000.6|62980.6|63004.6|62986.1|62995.4|62975.4|398
1631682000000|2021-09-15 05:00:00|63000.7|62980.7|62995.7|62975.7|63002.7|62983.3|62992.6|62972.6|586
1631682300000|2021-09-15 05:05:00|62996|62976|62996.3|62976.3|62998.4|62978.8|62992.7|62974.7|666
1631682600000|2021-09-15 05:10:00|62996.5|62976.5|62994.6|62974.6|62998.6|62979|62991.9|62973.6|364
1631682900000|2021-09-15 05:15:00|62994.5|62974.5|63011.5|62991.5|63024|63004|62994.5|62974.5|641
1631683200000|2021-09-15 05:20:00|63011.6|62991.6|63009.2|62989.2|63011.6|62991.6|63001.2|62981.3|494
1631683500000|2021-09-15 05:25:00|63010.9|62990.9|63019.8|62999.8|63020.3|63001.9|63007.7|62988.4|630
1631683800000|2021-09-15 05:30:00|63020.2|63000.2|63009.9|62989.9|63022.5|63002.5|63008.8|62988.8|591
1631684100000|2021-09-15 05:35:00|63009.7|62989.7|63006.5|62986.5|63011.5|62991.5|62998.6|62980.3|479
1631684400000|2021-09-15 05:40:00|63006.4|62986.4|63001.5|62981.5|63006.6|62986.6|62998.2|62978.2|460
1631684700000|2021-09-15 05:45:00|63002|62982|62996.6|62976.6|63004.4|62985.1|62996.6|62976.6|447
1631685000000|2021-09-15 05:50:00|62996.7|62976.7|62993.5|62973.5|62999.6|62981.9|62992|62972.6|575
1631685300000|2021-09-15 05:55:00|62993.2|62973.2|62998.2|62978.2|63006.9|62988.8|62990.7|62970.7|642
1631685600000|2021-09-15 06:00:00|62996.9|62976.9|62997.2|62977.2|63006.6|62987.1|62980.9|62960.9|735
1631685900000|2021-09-15 06:05:00|62997|62977|63011.8|62991.8|63012.2|62994.8|62991.9|62972.7|675
1631686200000|2021-09-15 06:10:00|63012|62992|62992.4|62977.4|63016.8|62998.2|62982.8|62963.4|812
1631686500000|2021-09-15 06:15:00|62995.1|62975.1|62993.9|62973.9|63003.3|62984.6|62986.2|62968.3|712
1631686800000|2021-09-15 06:20:00|62993.8|62973.8|62999.9|62984.9|63003.5|62986|62987.5|62970.6|710
1631687100000|2021-09-15 06:25:00|63000.3|62985.3|62998.2|62983.2|63007.1|62991|62992|62977|678
1631687400000|2021-09-15 06:30:00|62998|62983|63006|62991|63010.7|62995.7|62993.8|62978.8|630
1631687700000|2021-09-15 06:35:00|63006.1|62991.1|63021.8|63006.8|63033.2|63015.6|63006|62991|747
1631688000000|2021-09-15 06:40:00|63021.2|63006.2|62982.8|62967.8|63021.2|63006.2|62982|62965|768
1631688300000|2021-09-15 06:45:00|62986.8|62966.8|62974.8|62959.8|62990.9|62975.9|62971.4|62956.4|789
1631688600000|2021-09-15 06:50:00|62974.9|62959.9|62978.9|62963.9|62984.9|62969.9|62973.8|62958.8|699
1631688900000|2021-09-15 06:55:00|62978.7|62963.7|62985.5|62970.5|62986.5|62971.5|62963.1|62948.1|832
1631689200000|2021-09-15 07:00:00|62985.8|62970.8|62990.3|62975.3|62996.3|62981.3|62981.2|62966.2|851
1631689500000|2021-09-15 07:05:00|62990.4|62975.4|62984.2|62969.2|62995|62980|62966.7|62951.7|829
1631689800000|2021-09-15 07:10:00|62984.1|62969.1|62978.6|62963.6|62995.5|62977.8|62977.3|62962.3|814
1631690100000|2021-09-15 07:15:00|62978.5|62963.5|62959|62944|62982.4|62967.4|62958.2|62943.2|782
1631690400000|2021-09-15 07:20:00|62959.9|62944.9|62956|62941|62965.6|62948.4|62946|62931|798
1631690700000|2021-09-15 07:25:00|62956.1|62941.1|62949.4|62934.4|62956.2|62941.2|62943.4|62928.4|713
1631691000000|2021-09-15 07:30:00|62950.2|62935.2|62938.9|62923.9|62955.6|62940.6|62938.9|62923.9|623
1631691300000|2021-09-15 07:35:00|62938.6|62923.6|62940.9|62925.9|62945.4|62930.4|62933.7|62918.7|669
1631691600000|2021-09-15 07:40:00|62940.7|62925.7|62949.9|62934.9|62954.9|62939.9|62940.3|62925.3|611
1631691900000|2021-09-15 07:45:00|62949.5|62934.5|62931.5|62916.5|62952.6|62937.6|62929.7|62914.7|659
1631692200000|2021-09-15 07:50:00|62931.9|62916.9|62929.9|62914.9|62942.3|62927.3|62927.1|62912.1|723
1631692500000|2021-09-15 07:55:00|62930.2|62915.2|62938.3|62918.3|62945.3|62930.3|62926.1|62911.1|661
1631692800000|2021-09-15 08:00:00|62938.2|62918.2|62942|62927|62943.9|62928.9|62927.7|62912.7|717
1631693100000|2021-09-15 08:05:00|62942.1|62927.1|62925.3|62910.3|62942.3|62927.3|62921.4|62906.4|574
1631693400000|2021-09-15 08:10:00|62925.2|62910.2|62930.6|62915.6|62930.6|62915.6|62921|62906|555
1631693700000|2021-09-15 08:15:00|62930.8|62915.8|62930.3|62915.3|62935.9|62920.9|62925.7|62910.7|690
1631694000000|2021-09-15 08:20:00|62930.7|62915.7|62927.8|62912.8|62931.3|62916.3|62922.7|62907.7|585
1631694300000|2021-09-15 08:25:00|62928|62913|62937.1|62922.1|62937.1|62922.1|62926.3|62911.3|687
1631694600000|2021-09-15 08:30:00|62937.6|62922.6|62947.3|62932.3|62948.9|62933.9|62934.7|62919.7|608
1631694900000|2021-09-15 08:35:00|62947.5|62932.5|62926.4|62911.4|62947.5|62932.5|62925.1|62910.1|591
1631695200000|2021-09-15 08:40:00|62926.6|62911.6|62889.2|62874.2|62926.8|62911.8|62888.4|62873.4|699
1631695500000|2021-09-15 08:45:00|62889.1|62874.1|62890.7|62875.7|62896.7|62881.7|62883.7|62868.7|788
1631695800000|2021-09-15 08:50:00|62891.7|62876.7|62878.4|62863.4|62892|62877|62871.9|62856.9|771
1631696100000|2021-09-15 08:55:00|62878.5|62863.5|62886.9|62871.9|62894.8|62879.8|62875.1|62860.1|753
1631696400000|2021-09-15 09:00:00|62889|62869|62891.2|62876.2|62904.6|62887.8|62885.2|62867.8|746
1631696700000|2021-09-15 09:05:00|62891|62876|62902.3|62887.3|62903.1|62888.1|62888.6|62873.6|622
1631697000000|2021-09-15 09:10:00|62902.5|62887.5|62917.9|62902.9|62919.4|62903.4|62900.5|62885.5|653
1631697300000|2021-09-15 09:15:00|62918|62903|62893.2|62878.2|62918.5|62903.5|62879.7|62864.7|779
1631697600000|2021-09-15 09:20:00|62893.9|62878.9|62903.8|62888.8|62909.1|62894.1|62892.4|62877.4|723
1631697900000|2021-09-15 09:25:00|62903.7|62888.7|62899|62884|62906.8|62891.8|62893.8|62878.8|795
1631698200000|2021-09-15 09:30:00|62898.5|62883.5|62895.4|62880.4|62903|62888|62889.6|62874.6|664
1631698500000|2021-09-15 09:35:00|62895.5|62880.5|62886|62871|62899.5|62884.5|62883.7|62868.7|547
1631698800000|2021-09-15 09:40:00|62886.4|62871.4|62875.2|62860.2|62888.9|62873.9|62874.8|62859.8|616
1631699100000|2021-09-15 09:45:00|62874.8|62859.8|62887.4|62872.4|62888.8|62873.8|62872.7|62856|615
1631699400000|2021-09-15 09:50:00|62887.6|62872.6|62898.9|62883.9|62898.9|62883.9|62885.4|62870.4|666
1631699700000|2021-09-15 09:55:00|62898.7|62883.7|62894.1|62879.1|62907.6|62892.6|62890|62875|679
1631700000000|2021-09-15 10:00:00|62894|62879|62897.7|62882.7|62899.6|62884.6|62893.5|62878.5|609
1631700300000|2021-09-15 10:05:00|62897.8|62882.8|62880|62865|62909.7|62894.7|62875.3|62860.1|670
1631700600000|2021-09-15 10:10:00|62879.9|62864.9|62898.3|62883.3|62900.1|62885.1|62873.8|62856.8|579
1631700900000|2021-09-15 10:15:00|62898.5|62883.5|62898.1|62883.1|62907.9|62892.9|62886|62871|631
1631701200000|2021-09-15 10:20:00|62897.9|62882.9|62892.1|62877.1|62902.8|62884.9|62885.4|62868.8|629
1631701500000|2021-09-15 10:25:00|62892|62877|62890.9|62875.9|62909|62894|62889.2|62873.1|589
1631701800000|2021-09-15 10:30:00|62890.8|62875.8|62881.1|62866.1|62890.9|62875.9|62878.9|62863.9|633
1631702100000|2021-09-15 10:35:00|62881|62866|62881|62866|62893.4|62878.4|62880.5|62865.5|568
1631702400000|2021-09-15 10:40:00|62880.9|62865.9|62876|62861|62884.8|62868|62872.4|62857.4|533
1631702700000|2021-09-15 10:45:00|62876.1|62861.1|62861|62846|62876.3|62861.3|62855.7|62840.4|649
1631703000000|2021-09-15 10:50:00|62860.9|62845.9|62865.7|62850.7|62869.8|62854.8|62859.9|62844.9|633
1631703300000|2021-09-15 10:55:00|62865.6|62850.6|62878.4|62863.4|62884.4|62868.2|62860|62845|701
1631703600000|2021-09-15 11:00:00|62878.5|62863.5|62871.2|62856.2|62883.8|62868.8|62867.7|62852.7|691
1631703900000|2021-09-15 11:05:00|62870.5|62855.5|62861.7|62846.7|62873|62858|62856.7|62841.7|644
1631704200000|2021-09-15 11:10:00|62862|62847|62862.6|62847.6|62867.2|62852.2|62856.1|62841.1|672
1631704500000|2021-09-15 11:15:00|62863.3|62848.3|62880.5|62865.5|62881|62866|62859.4|62844.4|667
1631704800000|2021-09-15 11:20:00|62880.6|62865.6|62906.2|62891.2|62908.2|62893.2|62879.3|62864.3|708
1631705100000|2021-09-15 11:25:00|62905.9|62890.9|62897.3|62882.3|62908.6|62891.4|62897|62882|692
1631705400000|2021-09-15 11:30:00|62897.5|62882.5|62896.3|62881.3|62903.5|62885.9|62891|62876|609
1631705700000|2021-09-15 11:35:00|62896.5|62881.5|62919.4|62904.4|62921.3|62906.3|62895.8|62880.8|714
1631706000000|2021-09-15 11:40:00|62918.4|62903.4|62904.2|62889.2|62920|62905|62900.3|62885.3|690
1631706300000|2021-09-15 11:45:00|62904.4|62889.4|62907.7|62892.7|62907.7|62892.7|62899.2|62884.2|629
1631706600000|2021-09-15 11:50:00|62907.6|62892.6|62929.7|62914.7|62933.5|62918.5|62903.3|62888.3|648
1631706900000|2021-09-15 11:55:00|62929.3|62914.3|62909.9|62894.9|62930.1|62915.1|62902.9|62887.9|799
1631707200000|2021-09-15 12:00:00|62909.2|62894.2|62902.4|62887.4|62913.4|62898.4|62895.7|62880.7|727
1631707500000|2021-09-15 12:05:00|62900.7|62885.7|62886.3|62871.3|62905.9|62890.9|62886|62871|740
1631707800000|2021-09-15 12:10:00|62886.2|62871.2|62897|62882|62911.1|62896.1|62885.8|62870.8|722
1631708100000|2021-09-15 12:15:00|62897.7|62882.7|62877.4|62862.4|62897.7|62882.7|62870.2|62853.1|886
1631708400000|2021-09-15 12:20:00|62875.9|62860.9|62867.7|62852.7|62886.2|62871.2|62855.5|62840.5|849
1631708700000|2021-09-15 12:25:00|62867.9|62852.9|62864|62844|62881.1|62866.1|62858.2|62840.6|855
1631709000000|2021-09-15 12:30:00|62862.4|62842.4|62900.9|62885.9|62915|62900|62862.1|62842.4|989
1631709300000|2021-09-15 12:35:00|62897.9|62882.9|62910.5|62895.5|62914|62898.3|62883.9|62866.6|934
1631709600000|2021-09-15 12:40:00|62910.1|62895.1|62898|62883|62918.2|62903.2|62886.8|62871.8|935
1631709900000|2021-09-15 12:45:00|62897.9|62882.9|62950.2|62935.2|62955.7|62938.5|62896.2|62881.2|986
1631710200000|2021-09-15 12:50:00|62950.9|62935.9|62970.7|62955.7|62988.9|62968.9|62945.3|62930|993
1631710500000|2021-09-15 12:55:00|62971.9|62956.9|62965|62950|62976.5|62959|62952.5|62934.5|924
1631710800000|2021-09-15 13:00:00|62964.6|62949.6|62975.9|62955.9|62980.6|62963.2|62959|62941|821
1631711100000|2021-09-15 13:05:00|62976|62956|62956.7|62941.7|62977.6|62962.6|62956.5|62938.7|854
1631711400000|2021-09-15 13:10:00|62956.4|62941.4|62963.3|62943.3|62965.9|62950.9|62953.6|62936.4|753
1631711700000|2021-09-15 13:15:00|62963|62943|62920.7|62900.7|62963|62946.2|62916|62899|943
1631712000000|2021-09-15 13:20:00|62921.1|62901.1|62941.5|62926.5|62942.7|62927.7|62911.1|62895.8|934
1631712300000|2021-09-15 13:25:00|62941.3|62926.3|62921.5|62906.5|62943.2|62928.2|62916.1|62901.1|834
1631712600000|2021-09-15 13:30:00|62921.4|62906.4|62924.3|62909.3|62937.1|62919.1|62913.3|62896.3|985
1631712900000|2021-09-15 13:35:00|62924.5|62909.5|62940.2|62925.2|62943.5|62927.2|62920.9|62905.7|894
1631713200000|2021-09-15 13:40:00|62940.4|62925.4|62938.7|62918.7|62943.9|62928.9|62927.4|62912.4|911
1631713500000|2021-09-15 13:45:00|62936|62921|62925.7|62910.7|62948.9|62933.9|62917.2|62899.8|981
1631713800000|2021-09-15 13:50:00|62926.2|62911.2|62958.9|62943.9|62958.9|62943.9|62919|62904|1015
1631714100000|2021-09-15 13:55:00|62959.2|62944.2|62926.1|62911.1|62959.2|62944.2|62925.4|62910.4|951
1631714400000|2021-09-15 14:00:00|62926.3|62911.3|62932.8|62917.8|62942.3|62925.4|62905.6|62890.6|988
1631714700000|2021-09-15 14:05:00|62933.4|62918.4|62926.5|62911.5|62945.8|62929.9|62923.1|62906.2|954
1631715000000|2021-09-15 14:10:00|62927.1|62912.1|62923.4|62908.4|62941.5|62926.5|62923.4|62905.9|935
1631715300000|2021-09-15 14:15:00|62923.2|62908.2|62928.5|62913.5|62938.7|62923.7|62914.6|62899.6|935
1631715600000|2021-09-15 14:20:00|62929|62914|62928.9|62913.9|62935.2|62920.2|62919|62904|889
1631715900000|2021-09-15 14:25:00|62929.1|62914.1|62926.2|62911.2|62929.3|62914.3|62906.6|62889.4|904
1631716200000|2021-09-15 14:30:00|62926.1|62911.1|62935.6|62920.6|62940|62925|62917.5|62902.5|910
1631716500000|2021-09-15 14:35:00|62935.7|62920.7|62951.5|62936.5|62964.7|62946.7|62935.7|62920.7|863
1631716800000|2021-09-15 14:40:00|62951.1|62936.1|62955.9|62940.9|62965.1|62950.1|62941.2|62924.6|828
1631717100000|2021-09-15 14:45:00|62955.8|62940.8|62962.9|62947.9|62969.4|62952.7|62947.4|62932.4|901
1631717400000|2021-09-15 14:50:00|62962.2|62947.2|62970.8|62955.8|62985.4|62965.8|62925.8|62908.6|947
1631717700000|2021-09-15 14:55:00|62970.6|62955.6|62925.7|62910.7|62973.5|62958.5|62904.5|62887.3|1001
1631718000000|2021-09-15 15:00:00|62925.9|62910.9|62927.5|62912.5|62942.5|62927.5|62924.5|62909.5|957
1631718300000|2021-09-15 15:05:00|62927.6|62912.6|62919.9|62904.9|62940.5|62923.3|62918.6|62902.2|806
1631718600000|2021-09-15 15:10:00|62919.8|62904.8|62922.7|62907.7|62932.1|62917.1|62910.5|62892.4|696
1631718900000|2021-09-15 15:15:00|62922.8|62907.8|62935.9|62920.9|62944.4|62927.6|62920.8|62905.8|681
1631719200000|2021-09-15 15:20:00|62935.7|62920.7|62930.6|62915.6|62951.4|62932.4|62930.4|62914.6|765
1631719500000|2021-09-15 15:25:00|62930.5|62915.5|62938.9|62923.9|62945.7|62928.4|62927.8|62911.6|731
1631719800000|2021-09-15 15:30:00|62939.1|62924.1|62934.5|62919.5|62942.1|62924.4|62929.5|62912.8|794
1631720100000|2021-09-15 15:35:00|62935.6|62920.6|62943.4|62923.4|62955|62937.8|62935.6|62917.9|734
1631720400000|2021-09-15 15:40:00|62943.5|62923.5|62941.2|62926.2|62948|62930.7|62934.4|62919.4|724
1631720700000|2021-09-15 15:45:00|62941.1|62926.1|62920.1|62905.1|62943.9|62926.5|62908.9|62892.3|780
1631721000000|2021-09-15 15:50:00|62919.7|62904.7|62946.1|62931.1|62947|62932|62919.7|62904.7|667
1631721300000|2021-09-15 15:55:00|62946.2|62931.2|62962.8|62947.8|62974.2|62958.2|62945.1|62930.1|808
1631721600000|2021-09-15 16:00:00|62964|62949|62977.5|62962.5|62983.2|62965.7|62962.6|62947|670
1631721900000|2021-09-15 16:05:00|62977.2|62962.2|62968.5|62948.5|62980.2|62964|62966.4|62948.4|627
1631722200000|2021-09-15 16:10:00|62968.4|62948.4|62963.8|62948.8|62972|62954.8|62959.7|62941.6|654
1631722500000|2021-09-15 16:15:00|62963.9|62948.9|62958.6|62943.6|62967.1|62949.3|62956.4|62938|508
1631722800000|2021-09-15 16:20:00|62958.5|62943.5|62967.6|62952.6|62969.1|62954.1|62955.1|62940.1|520
1631723100000|2021-09-15 16:25:00|62967.5|62952.5|62971|62956|62972.9|62957.5|62960.9|62945.9|618
1631723400000|2021-09-15 16:30:00|62969.6|62954.6|62996.6|62981.6|62999|62981.9|62969.4|62951.5|549
1631723700000|2021-09-15 16:35:00|62996.4|62981.4|62992.2|62972.2|63004.5|62989.5|62986.9|62969.5|560
1631724000000|2021-09-15 16:40:00|62988.8|62973.8|62982.5|62967.5|62990.6|62973.8|62980.3|62963.2|616
1631724300000|2021-09-15 16:45:00|62982.6|62967.6|62984.6|62969.6|62990.9|62972.8|62982.3|62966.3|495
1631724600000|2021-09-15 16:50:00|62987.3|62967.3|62998.6|62978.6|63000.6|62984.7|62982.6|62966.9|552
1631724900000|2021-09-15 16:55:00|62998.8|62978.8|63004.2|62989.2|63009.6|62992.8|62993|62975.7|674
1631725200000|2021-09-15 17:00:00|63003.8|62988.8|62993|62978|63007.2|62990.3|62991.8|62975.6|620
1631725500000|2021-09-15 17:05:00|62995.5|62975.5|62985.6|62970.6|62995.6|62976.1|62985.2|62967.4|518
1631725800000|2021-09-15 17:10:00|62985.5|62970.5|62987.5|62967.5|62990.9|62973|62982.1|62964.6|468
1631726100000|2021-09-15 17:15:00|62987.4|62967.4|62973.5|62958.5|62987.5|62969.8|62973.4|62957.8|519
1631726400000|2021-09-15 17:20:00|62976.4|62956.4|62976.4|62956.4|62981.2|62963.9|62972|62954.2|498
1631726700000|2021-09-15 17:25:00|62976.1|62956.1|62978.5|62963.5|62987.6|62971.5|62974.1|62955.9|550
1631727000000|2021-09-15 17:30:00|62978.9|62963.9|62977.3|62957.3|62985.6|62968.3|62974.2|62956.3|516
1631727300000|2021-09-15 17:35:00|62977.2|62957.2|62979.4|62959.4|62984.5|62967.6|62973.5|62955.7|540
1631727600000|2021-09-15 17:40:00|62979.5|62959.5|62973.8|62958.8|62982.7|62965.8|62971.7|62954|494
1631727900000|2021-09-15 17:45:00|62973.6|62958.6|62977.4|62957.4|62980.2|62964.6|62969.4|62953.1|577
1631728200000|2021-09-15 17:50:00|62977.2|62957.2|62972.5|62957.5|62980.4|62963.1|62971.3|62954.1|488
1631728500000|2021-09-15 17:55:00|62972.4|62957.4|62979.1|62964.1|62982.2|62964.5|62965.1|62947.8|623
1631728800000|2021-09-15 18:00:00|62978.8|62963.8|62980.9|62965.9|62988.1|62970.1|62975.3|62958.1|532
1631729100000|2021-09-15 18:05:00|62980.8|62965.8|62989.6|62974.6|62990.7|62974.9|62980.1|62963.2|452
1631729400000|2021-09-15 18:10:00|62989.3|62974.3|62990.7|62975.7|62995.3|62978|62984.3|62969.3|409
1631729700000|2021-09-15 18:15:00|62990.8|62975.8|62992.5|62977.5|62995.7|62978.1|62987.3|62970|414
1631730000000|2021-09-15 18:20:00|62992.6|62977.6|62994.9|62979.9|63000.7|62983|62989.2|62973|475
1631730300000|2021-09-15 18:25:00|62995.4|62980.4|62993.4|62978.4|62996.1|62980.4|62987.4|62970.5|524
1631730600000|2021-09-15 18:30:00|62993.7|62978.7|62989.3|62974.3|62996.9|62980.5|62988.2|62970.7|514
1631730900000|2021-09-15 18:35:00|62989.2|62974.2|62983.7|62968.7|62990.7|62975.7|62982.9|62966.8|523
1631731200000|2021-09-15 18:40:00|62983.5|62968.5|62977|62962|62988.2|62973.1|62976.8|62961.8|609
1631731500000|2021-09-15 18:45:00|62976.7|62961.7|62976|62961|62983|62965.4|62974.8|62957.6|449
1631731800000|2021-09-15 18:50:00|62976.1|62961.1|62980.2|62965.2|62986.2|62971.2|62975|62958|486
1631732100000|2021-09-15 18:55:00|62980.1|62965.1|62984.2|62969.2|62995.5|62978.1|62979.7|62964.7|666
1631732400000|2021-09-15 19:00:00|62983.8|62968.8|62984.2|62969.2|62992.8|62975.1|62977.8|62961.8|548
1631732700000|2021-09-15 19:05:00|62984.6|62969.6|62976|62961|62990.5|62973.3|62973.9|62956.1|451
1631733000000|2021-09-15 19:10:00|62976.1|62961.1|62975|62955|62978.1|62961.5|62973.1|62954.2|538
1631733300000|2021-09-15 19:15:00|62975.6|62955.6|62974.7|62954.7|62978|62960.5|62969|62951.6|554
1631733600000|2021-09-15 19:20:00|62975.1|62955.1|62969.8|62954.8|62975.3|62957.6|62966.1|62948.3|491
1631733900000|2021-09-15 19:25:00|62969.9|62954.9|62965.6|62945.6|62972.9|62957.8|62961.6|62944|454
1631734200000|2021-09-15 19:30:00|62965.4|62945.4|62955.6|62935.6|62966.6|62947.2|62953.2|62935.6|531
1631734500000|2021-09-15 19:35:00|62955.7|62935.7|62958.2|62938.2|62959.3|62942|62951.2|62933.1|500
1631734800000|2021-09-15 19:40:00|62958.1|62938.1|62935.2|62915.2|62958.8|62938.8|62934.9|62914.9|521
1631735100000|2021-09-15 19:45:00|62935|62915|62946.8|62926.8|62952.7|62933.6|62934.4|62914.4|520
1631735400000|2021-09-15 19:50:00|62946.6|62926.6|62940|62920|62948.1|62931|62936.1|62918.9|553
1631735700000|2021-09-15 19:55:00|62940.1|62920.1|62931.9|62916.9|62943.5|62926.2|62931.8|62914.3|633
1631736000000|2021-09-15 20:00:00|62931.8|62916.8|62934.2|62914.2|62941|62922.6|62930.4|62910.4|467
1631736300000|2021-09-15 20:05:00|62934.1|62914.1|62945.6|62925.6|62946.6|62926.6|62934.1|62914.1|300
1631736600000|2021-09-15 20:10:00|62945.7|62925.7|62937.8|62917.8|62946.5|62926.5|62933.9|62913.9|239
1631736900000|2021-09-15 20:15:00|62939|62919|62946.5|62926.5|62948.2|62928.2|62937|62917|302
1631737200000|2021-09-15 20:20:00|62947|62927|62950.7|62930.7|62951|62931|62947|62927|234
1631737500000|2021-09-15 20:25:00|62950.9|62930.9|62950.6|62930.6|62952|62932|62950.5|62930.5|164
1631737800000|2021-09-15 20:30:00|62950.7|62930.7|62951.1|62931.1|62951.9|62931.9|62949.7|62929.7|181
1631738100000|2021-09-15 20:35:00|62951.2|62931.2|62950.4|62930.4|62953.4|62933.4|62949.5|62929.5|202
1631738400000|2021-09-15 20:40:00|62950.5|62930.5|62945.9|62925.9|62951.1|62931.1|62942.1|62922.1|215
1631738700000|2021-09-15 20:45:00|62946.6|62926.6|62946.3|62926.3|62947.3|62927.3|62944.2|62924.2|262
1631739000000|2021-09-15 20:50:00|62946.5|62926.5|62944.2|62924.2|62948|62928|62943.6|62923.6|271
1631739300000|2021-09-15 20:55:00|62944.5|62924.5|62937.1|62917.1|62948.1|62928.1|62936.9|62916.9|287
1631739600000|2021-09-15 21:00:00|62938|62912.6|62941.8|62920.4|62946.2|62921.7|62938|62909.7|60
1631739900000|2021-09-15 21:05:00|62941.7|62918.8|62941.7|62912.9|62950.8|62924.1|62938.5|62906.9|89
1631740200000|2021-09-15 21:10:00|62949.3|62908.3|62939.3|62904.5|62952.5|62928|62939.2|62898.5|101
1631740500000|2021-09-15 21:15:00|62940.3|62914.6|62940.6|62901.5|62941.8|62916.2|62938.4|62897.3|99
1631740800000|2021-09-15 21:20:00|62941.7|62900.6|62944|62915.7|62946.1|62916.5|62939.7|62896.6|90
1631741100000|2021-09-15 21:25:00|62943.7|62915.5|62944.3|62918.5|62954.9|62921|62939.1|62908.9|126
1631741400000|2021-09-15 21:30:00|62944.2|62918.6|62941.7|62921.7|62953.5|62922.9|62939.4|62911.4|118
1631741700000|2021-09-15 21:35:00|62942.2|62919.3|62942.2|62919.3|62957.7|62923|62940.5|62907.7|86
1631742000000|2021-09-15 21:40:00|62949.7|62913.8|62941.8|62913.8|62956.9|62922.9|62939.9|62908|105
1631742300000|2021-09-15 21:45:00|62941.5|62913.4|62940.3|62920.3|62949.7|62923.9|62938.7|62909.1|179
1631742600000|2021-09-15 21:50:00|62940.2|62920.2|62945.5|62917.3|62955.3|62923.7|62938.4|62907.9|154
1631742900000|2021-09-15 21:55:00|62944.9|62917.6|62941.4|62921.4|62952.4|62923.9|62939.5|62908.3|143
1631743200000|2021-09-15 22:00:00|62941.3|62921.3|62932.9|62912.9|62943|62923|62931.1|62910.5|312
1631743500000|2021-09-15 22:05:00|62932.8|62912.8|62933.6|62913.6|62933.8|62916.3|62931|62911|153
1631743800000|2021-09-15 22:10:00|62933.3|62913.3|62930.4|62910.4|62933.6|62913.6|62927.4|62907.4|198
1631744100000|2021-09-15 22:15:00|62930|62910|62927|62907|62931.9|62912|62922.1|62902.5|229
1631744400000|2021-09-15 22:20:00|62926.9|62906.9|62928|62908|62929.1|62910.5|62925.3|62905.3|202
1631744700000|2021-09-15 22:25:00|62928.6|62908.6|62930.2|62910.2|62932.7|62912.7|62924.5|62906.9|160
1631745000000|2021-09-15 22:30:00|62931.3|62911.3|62930.8|62910.8|62931.6|62913.4|62927.4|62907.7|129
1631745300000|2021-09-15 22:35:00|62930.4|62910.4|62927.8|62907.8|62931.5|62912.8|62926.9|62906.9|128
1631745600000|2021-09-15 22:40:00|62928.5|62908.5|62929.1|62909.1|62931.4|62911.4|62927.3|62907.3|243
1631745900000|2021-09-15 22:45:00|62929|62909|62924.4|62904.4|62930.8|62910.8|62919.1|62899.1|291
1631746200000|2021-09-15 22:50:00|62924.6|62904.6|62917.2|62897.2|62928.1|62908.1|62914.6|62896.2|230
1631746500000|2021-09-15 22:55:00|62916.9|62896.9|62920.4|62900.4|62921.4|62901.4|62916.7|62896.7|200
1631746800000|2021-09-15 23:00:00|62920.1|62900.1|62927.5|62907.5|62928.5|62908.5|62916.8|62896.8|243
1631747100000|2021-09-15 23:05:00|62927.3|62907.3|62927.4|62907.4|62927.9|62907.9|62921.6|62901.6|179
1631747400000|2021-09-15 23:10:00|62927.7|62907.7|62931|62911|62931|62911|62927.6|62907.6|207
1631747700000|2021-09-15 23:15:00|62930.9|62910.9|62929.4|62909.4|62930.9|62910.9|62927.1|62907.1|168
1631748000000|2021-09-15 23:20:00|62929.6|62909.6|62922.9|62902.9|62929.7|62909.7|62922.8|62902.8|227
1631748300000|2021-09-15 23:25:00|62922.8|62902.8|62923.7|62903.7|62926.4|62906.4|62922.3|62902.3|252
1631748600000|2021-09-15 23:30:00|62923.8|62903.8|62923.6|62903.6|62924.6|62904.6|62921.7|62901.7|174
1631748900000|2021-09-15 23:35:00|62923.4|62903.4|62924.7|62904.7|62926.6|62906.6|62922.9|62902.9|149
1631749200000|2021-09-15 23:40:00|62924.5|62904.5|62925.2|62905.2|62927.5|62907.5|62922.3|62902.3|240
1631749500000|2021-09-15 23:45:00|62925.3|62905.3|62930|62910|62930.6|62910.6|62922.9|62902.9|283
1631749800000|2021-09-15 23:50:00|62929.7|62909.7|62925.3|62905.3|62933.1|62913.1|62924.1|62904.1|240
1631750100000|2021-09-15 23:55:00|62925.6|62905.6|62925.6|62905.6|62930.1|62910.1|62924.7|62904.7|255
1631750400000|2021-09-16 00:00:00|62925.7|62905.7|62936.9|62916.9|62941|62921|62925.1|62905.1|567
1631750700000|2021-09-16 00:05:00|62937.6|62917.6|62930.5|62910.5|62941.4|62921.4|62930|62910|481
1631751000000|2021-09-16 00:10:00|62930.6|62910.6|62933.9|62913.9|62935|62916.3|62928.9|62908.9|292
1631751300000|2021-09-16 00:15:00|62934.1|62914.1|62936.2|62916.2|62939.2|62919.2|62934|62914|366
1631751600000|2021-09-16 00:20:00|62936.3|62916.3|62935|62915|62940.3|62920.3|62932.9|62914.5|331
1631751900000|2021-09-16 00:25:00|62934.8|62914.8|62935.5|62915.5|62938.7|62921.1|62933.2|62914.2|295
1631752200000|2021-09-16 00:30:00|62935.7|62915.7|62939|62919|62939.3|62921.1|62934.8|62914.8|338
1631752500000|2021-09-16 00:35:00|62938.9|62918.9|62931.9|62911.9|62941.5|62921.5|62931.3|62911.3|319
1631752800000|2021-09-16 00:40:00|62930.6|62910.6|62919.4|62899.4|62931.4|62911.4|62918.9|62898.9|401
1631753100000|2021-09-16 00:45:00|62919.8|62899.8|62922.4|62902.4|62922.9|62904|62916.7|62896.7|384
1631753400000|2021-09-16 00:50:00|62922.3|62902.3|62934.2|62914.2|62935.6|62915.6|62917.1|62897.8|543
1631753700000|2021-09-16 00:55:00|62934.7|62914.7|62925.2|62905.2|62939.6|62919.6|62922|62902|542
1631754000000|2021-09-16 01:00:00|62925.1|62905.1|62928.1|62908.1|62933.4|62913.4|62922.8|62902.8|508
1631754300000|2021-09-16 01:05:00|62927.8|62907.8|62923.3|62903.3|62927.8|62910.7|62920.3|62900.3|451
1631754600000|2021-09-16 01:10:00|62924.3|62904.3|62924.5|62904.5|62926.7|62907.9|62921.9|62902.5|372
1631754900000|2021-09-16 01:15:00|62924.3|62904.3|62925|62905|62926.8|62906.8|62919.9|62899.9|390
1631755200000|2021-09-16 01:20:00|62925.2|62905.2|62929.2|62909.2|62930.7|62911|62923.8|62903.8|325
1631755500000|2021-09-16 01:25:00|62928.9|62908.9|62930|62910|62935.8|62916.3|62928.9|62908.9|404
1631755800000|2021-09-16 01:30:00|62928.6|62908.6|62935.7|62915.7|62940.8|62920.8|62922.6|62902.6|663
1631756100000|2021-09-16 01:35:00|62935.9|62915.9|62938.5|62918.5|62939|62919|62929.7|62909.7|540
1631756400000|2021-09-16 01:40:00|62938.6|62918.6|62938.9|62918.9|62946.1|62926.1|62938|62918|444
1631756700000|2021-09-16 01:45:00|62938.8|62918.8|62935.8|62915.8|62939.5|62919.5|62929.4|62909.4|398
1631757000000|2021-09-16 01:50:00|62935.9|62915.9|62935.4|62915.4|62939.3|62919.3|62933.1|62914.4|416
1631757300000|2021-09-16 01:55:00|62935.5|62915.5|62928.5|62908.5|62936.9|62917.4|62927.1|62908.2|507
1631757600000|2021-09-16 02:00:00|62928.4|62908.4|62933.9|62913.9|62935.5|62915.5|62921.9|62901.9|554
1631757900000|2021-09-16 02:05:00|62934|62914|62927.3|62907.3|62939.3|62919.3|62926.9|62906.9|574
1631758200000|2021-09-16 02:10:00|62927.4|62907.4|62931.1|62911.1|62932.4|62912.4|62926.7|62906.7|511
1631758500000|2021-09-16 02:15:00|62930.3|62910.3|62935.3|62915.3|62940.2|62921.1|62930.3|62910.3|558
1631758800000|2021-09-16 02:20:00|62935.2|62915.2|62934.9|62914.9|62937.7|62917.7|62931.4|62911.4|377
1631759100000|2021-09-16 02:25:00|62934.4|62914.4|62935.3|62915.3|62939.3|62920.9|62932.5|62913|386
1631759400000|2021-09-16 02:30:00|62935.6|62915.6|62932.2|62912.2|62936.1|62917.9|62929.2|62909.2|364
1631759700000|2021-09-16 02:35:00|62932.5|62912.5|62929.9|62909.9|62935.2|62915.2|62929.2|62909.2|330
1631760000000|2021-09-16 02:40:00|62931.5|62911.5|62932.5|62912.5|62933|62914.9|62928.6|62909.7|337
1631760300000|2021-09-16 02:45:00|62932.4|62912.4|62929.6|62909.6|62933.6|62914.3|62928|62909.3|350
1631760600000|2021-09-16 02:50:00|62929.7|62909.7|62929.3|62909.3|62933|62915.5|62928.5|62908.8|312
1631760900000|2021-09-16 02:55:00|62929.1|62909.1|62925.3|62905.3|62929.7|62909.7|62921|62901|566
1631761200000|2021-09-16 03:00:00|62925.7|62905.7|62929.6|62909.6|62934|62914|62923.3|62903.3|523
1631761500000|2021-09-16 03:05:00|62929.5|62909.5|62924.8|62904.8|62930.5|62910.5|62921|62901|446
1631761800000|2021-09-16 03:10:00|62925.1|62905.1|62933|62913|62934.8|62917|62925|62905|321
1631762100000|2021-09-16 03:15:00|62933.1|62913.1|62937.4|62917.4|62939.8|62919.8|62931.2|62912.7|370
1631762400000|2021-09-16 03:20:00|62937.3|62917.3|62935.7|62920.7|62938.7|62921.4|62932.1|62914.7|484
1631762700000|2021-09-16 03:25:00|62938.3|62918.3|62940.7|62920.7|62941.5|62921.5|62934.7|62914.7|303
1631763000000|2021-09-16 03:30:00|62940.9|62920.9|62945.8|62925.8|62946.8|62928.5|62940.2|62920.2|360
1631763300000|2021-09-16 03:35:00|62945.7|62925.7|62955.9|62935.9|62957.2|62937.2|62944.5|62924.5|374
1631763600000|2021-09-16 03:40:00|62955.8|62935.8|62957|62937|62959|62942.1|62953.3|62933.3|352
1631763900000|2021-09-16 03:45:00|62956.9|62936.9|62959.6|62939.6|62960.9|62940.9|62953.9|62935.4|316
1631764200000|2021-09-16 03:50:00|62959.8|62939.8|62962.1|62942.1|62963.3|62945|62958.3|62938.3|328
1631764500000|2021-09-16 03:55:00|62962.3|62942.3|62961.5|62941.5|62962.6|62945.2|62958.9|62940.7|277
1631764800000|2021-09-16 04:00:00|62961.6|62941.6|62967.5|62947.5|62967.6|62947.6|62957.5|62938.1|399
1631765100000|2021-09-16 04:05:00|62967.4|62947.4|62962.4|62942.4|62967.7|62949.4|62960.5|62941.8|373
1631765400000|2021-09-16 04:10:00|62962.5|62942.5|62969.9|62949.9|62970.1|62951.4|62961.3|62941.3|322
1631765700000|2021-09-16 04:15:00|62970|62950|62975|62955|62977.6|62958.5|62968.8|62948.8|417
1631766000000|2021-09-16 04:20:00|62974.9|62954.9|62972.2|62952.2|62975.3|62957.3|62970.2|62952.2|342
1631766300000|2021-09-16 04:25:00|62973.2|62953.2|62972.3|62952.3|62974.1|62954.6|62967.9|62947.9|330
1631766600000|2021-09-16 04:30:00|62972.2|62952.2|62972.2|62952.2|62975.9|62957.9|62972|62952|338
1631766900000|2021-09-16 04:35:00|62972.1|62952.1|62965.7|62945.7|62974.4|62954.4|62962.2|62944.1|370
1631767200000|2021-09-16 04:40:00|62965.9|62945.9|62970.8|62950.8|62972.5|62954.9|62964.6|62945.9|253
1631767500000|2021-09-16 04:45:00|62970.9|62950.9|62970.7|62950.7|62972.8|62953.8|62965.8|62946|373
1631767800000|2021-09-16 04:50:00|62971.1|62951.1|62966.2|62946.2|62972.7|62954.2|62964.8|62946|441
1631768100000|2021-09-16 04:55:00|62966.3|62946.3|62974.5|62954.5|62975.1|62955.1|62963.7|62945.3|362
1631768400000|2021-09-16 05:00:00|62974.6|62954.6|62974.2|62954.2|62977.3|62957.3|62970.7|62951.4|462
1631768700000|2021-09-16 05:05:00|62974.3|62954.3|62965.6|62945.6|62974.4|62954.8|62962.3|62943|391
1631769000000|2021-09-16 05:10:00|62965.7|62945.7|62971.6|62951.6|62974.6|62956.4|62965.4|62945.4|395
1631769300000|2021-09-16 05:15:00|62971.5|62951.5|62968.2|62948.2|62974.2|62954.2|62965.1|62945.1|448
1631769600000|2021-09-16 05:20:00|62966.1|62951.1|62966.1|62946.1|62970.5|62953.3|62965.9|62945.9|352
1631769900000|2021-09-16 05:25:00|62966|62946|62977.6|62957.6|62978.6|62959.4|62965.2|62945.2|518
1631770200000|2021-09-16 05:30:00|62977.7|62957.7|62988.8|62968.8|62989.7|62970.4|62977.1|62957.2|522
1631770500000|2021-09-16 05:35:00|62988.7|62968.7|62993.9|62973.9|62997.1|62977.1|62988.3|62968.3|598
1631770800000|2021-09-16 05:40:00|62993.8|62973.8|62993.6|62973.6|62997.2|62977.2|62989.9|62970.8|614
1631771100000|2021-09-16 05:45:00|62994.2|62974.2|62996.9|62976.9|62999.1|62979.1|62991.8|62971.8|556
1631771400000|2021-09-16 05:50:00|62997.1|62977.1|63004.5|62984.5|63010.2|62990.2|62997.1|62977.1|609
1631771700000|2021-09-16 05:55:00|63004.4|62984.4|63011.8|62991.8|63012.5|62992.5|62995.1|62975.1|610
1631772000000|2021-09-16 06:00:00|63012|62992|62986.7|62971.7|63016.9|62998.2|62986.4|62971.2|852
1631772300000|2021-09-16 06:05:00|62989.2|62969.2|62999.4|62984.4|63004|62986.4|62984.8|62967.1|775
1631772600000|2021-09-16 06:10:00|62999.1|62984.1|62999.3|62979.3|63010.3|62992.8|62994.2|62976.2|845
1631772900000|2021-09-16 06:15:00|62999.1|62979.1|62996.5|62976.5|63009.9|62992.8|62991.5|62973.9|722
1631773200000|2021-09-16 06:20:00|62996.8|62976.8|63004.8|62984.8|63015.7|62997.7|62988.9|62969.3|803
1631773500000|2021-09-16 06:25:00|63005.1|62985.1|63000.1|62985.1|63007.9|62992.9|62994.6|62977.9|634
1631773800000|2021-09-16 06:30:00|63000.2|62985.2|63009.5|62994.5|63021.1|63006.1|63000.1|62985.1|720
1631774100000|2021-09-16 06:35:00|63010.3|62995.3|62997.7|62982.7|63010.3|62995.3|62996.4|62981.4|602
1631774400000|2021-09-16 06:40:00|62997.6|62982.6|62994.4|62979.4|63008.6|62991.1|62991.2|62974.6|700
1631774700000|2021-09-16 06:45:00|62994.6|62979.6|63001.9|62986.9|63002.9|62987.9|62992.2|62977.2|732
1631775000000|2021-09-16 06:50:00|63001.8|62986.8|63047.8|63032.8|63048.3|63033.3|63001.4|62986.4|768
1631775300000|2021-09-16 06:55:00|63048.3|63033.3|63068.9|63053.9|63074.7|63057.4|63047.9|63032.9|908
1631775600000|2021-09-16 07:00:00|63069.4|63054.4|63052.1|63037.1|63085.8|63068.2|63051.6|63036.6|887
1631775900000|2021-09-16 07:05:00|63052|63037|63074.4|63059.4|63084.2|63067.3|63051.5|63036.5|814
1631776200000|2021-09-16 07:10:00|63074.5|63059.5|63085.7|63070.7|63088.2|63073.2|63072.3|63055.3|782
1631776500000|2021-09-16 07:15:00|63085.6|63070.6|63063.6|63048.6|63099.3|63084.3|63061.2|63043.4|825
1631776800000|2021-09-16 07:20:00|63063.4|63048.4|63082.8|63067.8|63084.2|63069.2|63063.3|63048.3|846
1631777100000|2021-09-16 07:25:00|63083.3|63068.3|63082.3|63067.3|63094|63078.2|63079.8|63062.9|823
1631777400000|2021-09-16 07:30:00|63082.4|63067.4|63063.5|63048.5|63085.9|63070.3|63063.1|63048.1|850
1631777700000|2021-09-16 07:35:00|63064|63049|63096.6|63076.6|63096.8|63081.1|63063.4|63048.4|792
1631778000000|2021-09-16 07:40:00|63094|63079|63107.7|63092.7|63107.7|63092.7|63087.6|63072.2|859
1631778300000|2021-09-16 07:45:00|63107.6|63092.6|63111.1|63096.1|63121.2|63105.1|63105.9|63088.7|816
1631778600000|2021-09-16 07:50:00|63111|63096|63142|63127|63143.7|63128.7|63110.2|63095.2|873
1631778900000|2021-09-16 07:55:00|63142.1|63127.1|63124.5|63109.5|63145|63128.1|63103.5|63086.4|862
1631779200000|2021-09-16 08:00:00|63125.8|63105.8|63108.1|63093.1|63145.6|63125.6|63107.8|63090.8|815
1631779500000|2021-09-16 08:05:00|63108.9|63093.9|63120.7|63105.7|63130.7|63115.7|63106.4|63087.9|759
1631779800000|2021-09-16 08:10:00|63120.8|63105.8|63152.4|63137.4|63152.8|63137.8|63120.8|63105.8|838
1631780100000|2021-09-16 08:15:00|63152.1|63137.1|63163.1|63148.1|63164.7|63148.9|63145.5|63130.5|796
1631780400000|2021-09-16 08:20:00|63163.4|63148.4|63150.9|63135.9|63166.1|63148.9|63140.1|63125.1|837
1631780700000|2021-09-16 08:25:00|63151|63136|63146.5|63131.5|63156.9|63141.2|63140.9|63124.8|750
1631781000000|2021-09-16 08:30:00|63146.1|63131.1|63144|63129|63150.1|63133.3|63140.6|63125.6|746
1631781300000|2021-09-16 08:35:00|63143.9|63128.9|63157.1|63142.1|63158.2|63143.2|63141.4|63126.4|790
1631781600000|2021-09-16 08:40:00|63157.2|63142.2|63158.6|63143.6|63166.6|63151.1|63153.5|63138.5|746
1631781900000|2021-09-16 08:45:00|63158.5|63143.5|63159.9|63144.9|63165.9|63150.9|63150.2|63133.3|724
1631782200000|2021-09-16 08:50:00|63160|63145|63166.1|63151.1|63166.7|63151.7|63153.3|63138.3|686
1631782500000|2021-09-16 08:55:00|63166.6|63151.6|63174.9|63154.9|63176.3|63160.2|63157|63142|770
1631782800000|2021-09-16 09:00:00|63172.3|63157.3|63156|63141|63180.1|63164.1|63145.3|63128.9|800
1631783100000|2021-09-16 09:05:00|63156.6|63141.6|63184.7|63169.7|63184.7|63169.7|63156.4|63141.4|699
1631783400000|2021-09-16 09:10:00|63185.1|63170.1|63202.5|63187.5|63205.4|63189.3|63185|63170|805
1631783700000|2021-09-16 09:15:00|63202.4|63187.4|63187|63172|63207.1|63192.1|63187|63172|713
1631784000000|2021-09-16 09:20:00|63187.1|63172.1|63163.6|63148.6|63189.9|63174.9|63162.5|63145.6|801
1631784300000|2021-09-16 09:25:00|63164.2|63149.2|63183.8|63168.8|63197.1|63182.1|63163.5|63148.5|776
1631784600000|2021-09-16 09:30:00|63183.7|63168.7|63178|63163|63188.8|63173.8|63173.4|63158.4|661
1631784900000|2021-09-16 09:35:00|63177.8|63162.8|63169|63154|63188.9|63173.7|63166.4|63149.1|672
1631785200000|2021-09-16 09:40:00|63169.1|63154.1|63186.1|63171.1|63188.3|63172.6|63168.6|63153.6|745
1631785500000|2021-09-16 09:45:00|63185.5|63170.5|63192.1|63177.1|63197.1|63182.1|63185|63168.5|619
1631785800000|2021-09-16 09:50:00|63192.2|63177.2|63198.3|63183.3|63203.3|63188.3|63191.1|63173.9|685
1631786100000|2021-09-16 09:55:00|63197.6|63182.6|63180.8|63165.8|63202|63187|63175.6|63160.6|729
1631786400000|2021-09-16 10:00:00|63180.3|63165.3|63188.3|63173.3|63200.1|63185.1|63180.3|63165.3|704
1631786700000|2021-09-16 10:05:00|63188.1|63173.1|63191.7|63176.7|63198.3|63183.3|63186.6|63171.6|601
1631787000000|2021-09-16 10:10:00|63191.5|63176.5|63203.1|63188.1|63205.7|63190.7|63191.3|63176.3|684
1631787300000|2021-09-16 10:15:00|63203.5|63188.5|63178.9|63163.9|63204|63189|63175|63160|711
1631787600000|2021-09-16 10:20:00|63178.8|63163.8|63183.9|63168.9|63186.8|63171.8|63177.8|63162.8|574
1631787900000|2021-09-16 10:25:00|63184|63169|63207.1|63192.1|63212.2|63195|63177.4|63159.9|688
1631788200000|2021-09-16 10:30:00|63207|63192|63201.6|63186.6|63219.4|63203.1|63200.6|63185.6|685
1631788500000|2021-09-16 10:35:00|63201.7|63186.7|63207.3|63192.3|63209.1|63194|63194.5|63178.5|705
1631788800000|2021-09-16 10:40:00|63207.2|63192.2|63224.1|63209.1|63228.5|63213.5|63205.9|63190.8|806
1631789100000|2021-09-16 10:45:00|63224.2|63209.2|63223.8|63208.8|63229.1|63214.1|63220.9|63205.9|653
1631789400000|2021-09-16 10:50:00|63224.3|63209.3|63202.3|63187.3|63224.5|63209.5|63201.5|63186.5|587
1631789700000|2021-09-16 10:55:00|63202.5|63187.5|63205.5|63190.5|63210.8|63195.8|63202.2|63187.2|580
1631790000000|2021-09-16 11:00:00|63205.8|63190.8|63192.4|63177.4|63209.1|63194.1|63190.7|63175.7|578
1631790300000|2021-09-16 11:05:00|63192.1|63177.1|63194.4|63179.4|63199.3|63184.3|63184.5|63169.5|616
1631790600000|2021-09-16 11:10:00|63194.3|63179.3|63187.1|63172.1|63200.6|63185.6|63187.1|63172.1|608
1631790900000|2021-09-16 11:15:00|63187.4|63172.4|63180.5|63165.5|63190.4|63175.4|63178.8|63163.8|616
1631791200000|2021-09-16 11:20:00|63180.4|63165.4|63184.8|63169.8|63187.6|63172.6|63177.3|63162.3|620
1631791500000|2021-09-16 11:25:00|63184.6|63169.6|63170.5|63155.5|63186.2|63171.2|63170.2|63155.2|578
1631791800000|2021-09-16 11:30:00|63171.1|63156.1|63167.2|63152.2|63173.5|63158.5|63165.4|63150.4|669
1631792100000|2021-09-16 11:35:00|63167.1|63152.1|63175.1|63160.1|63178|63162.6|63161.6|63146.6|723
1631792400000|2021-09-16 11:40:00|63174.8|63159.8|63174.4|63159.4|63178.6|63163.6|63163|63148|869
1631792700000|2021-09-16 11:45:00|63174.3|63159.3|63176.8|63161.8|63178.3|63163.3|63168.9|63153.9|846
1631793000000|2021-09-16 11:50:00|63176.9|63161.9|63174.4|63159.4|63178.8|63163.8|63169.2|63154.2|827
1631793300000|2021-09-16 11:55:00|63174.5|63159.5|63190.4|63175.4|63195.4|63177.5|63173.5|63158.5|844
1631793600000|2021-09-16 12:00:00|63194|63174|63198.1|63183.1|63205.1|63190.1|63184.8|63169.8|820
1631793900000|2021-09-16 12:05:00|63197.7|63182.7|63212.2|63197.2|63213.9|63198.7|63192.4|63177.4|827
1631794200000|2021-09-16 12:10:00|63211.7|63196.7|63223.6|63208.6|63224.2|63209.2|63203.8|63188.8|882
1631794500000|2021-09-16 12:15:00|63223.4|63208.4|63238.3|63223.3|63242.6|63227.6|63223.4|63208.4|850
1631794800000|2021-09-16 12:20:00|63239|63224|63221.2|63206.2|63242|63227|63213.9|63197.6|897
1631795100000|2021-09-16 12:25:00|63221.5|63206.5|63217.9|63197.9|63231.3|63216.3|63216.8|63196.8|856
1631795400000|2021-09-16 12:30:00|63218.3|63198.3|63221.6|63206.6|63264.7|63244.7|63210.1|63190.1|1124
1631795700000|2021-09-16 12:35:00|63222.6|63207.6|63250.5|63235.5|63266|63249.1|63214.8|63194.8|1045
1631796000000|2021-09-16 12:40:00|63250.6|63235.6|63257|63242|63274|63256.4|63244.1|63228.7|986
1631796300000|2021-09-16 12:45:00|63257.5|63242.5|63265.9|63250.9|63274.4|63259.4|63255.2|63240.2|886
1631796600000|2021-09-16 12:50:00|63264.8|63249.8|63262.8|63247.8|63274.9|63259.9|63255.8|63237.7|941
1631796900000|2021-09-16 12:55:00|63262|63247|63265.2|63250.2|63281.5|63266.5|63262|63247|865
1631797200000|2021-09-16 13:00:00|63265.7|63250.7|63262.6|63247.6|63280|63265|63262|63247|898
1631797500000|2021-09-16 13:05:00|63262.8|63247.8|63275.8|63260.8|63279.2|63264.2|63262.8|63247.8|849
1631797800000|2021-09-16 13:10:00|63275.1|63260.1|63270.6|63255.6|63280.7|63265.7|63263.3|63248.3|902
1631798100000|2021-09-16 13:15:00|63270.9|63255.9|63262.7|63247.7|63275.3|63260.3|63259.5|63244.5|816
1631798400000|2021-09-16 13:20:00|63262.8|63247.8|63234.3|63219.3|63268.8|63252.8|63229.3|63211.7|852
1631798700000|2021-09-16 13:25:00|63234.2|63219.2|63256.5|63241.5|63262.9|63245.8|63233.4|63217.8|771
1631799000000|2021-09-16 13:30:00|63256.9|63241.9|63250.1|63230.1|63264.3|63249.3|63239.1|63222.3|939
1631799300000|2021-09-16 13:35:00|63250.3|63230.3|63278.7|63263.7|63291.9|63274.5|63246|63228.2|989
1631799600000|2021-09-16 13:40:00|63279|63264|63256.9|63241.9|63282.7|63266.6|63253.9|63236.8|931
1631799900000|2021-09-16 13:45:00|63257.3|63242.3|63274.3|63259.3|63279.2|63264.2|63257.1|63242.1|966
1631800200000|2021-09-16 13:50:00|63273.7|63258.7|63262|63247|63284.9|63269.7|63260.7|63244.6|1015
1631800500000|2021-09-16 13:55:00|63263.4|63248.4|63251.3|63236.3|63272.5|63257.5|63248.1|63231.7|1038
1631800800000|2021-09-16 14:00:00|63250.8|63235.8|63256.9|63241.9|63266.2|63251.2|63250.8|63235.8|931
1631801100000|2021-09-16 14:05:00|63258.4|63243.4|63238.1|63223.1|63265.7|63250.7|63237.9|63222.9|947
1631801400000|2021-09-16 14:10:00|63238.6|63223.6|63245.1|63230.1|63252.1|63237.1|63238.3|63223.3|895
1631801700000|2021-09-16 14:15:00|63245.3|63230.3|63267.7|63252.7|63268.6|63253.6|63244.7|63229.7|856
1631802000000|2021-09-16 14:20:00|63266.2|63251.2|63260.2|63245.2|63271.2|63256.2|63257.7|63242.7|893
1631802300000|2021-09-16 14:25:00|63259.6|63244.6|63246.7|63231.7|63262.1|63247.1|63245.9|63230.9|840
1631802600000|2021-09-16 14:30:00|63246.9|63231.9|63248.3|63233.3|63257.7|63242.7|63243.7|63228.7|832
1631802900000|2021-09-16 14:35:00|63248.6|63233.6|63222.2|63207.2|63249.1|63234.1|63215.9|63200.9|842
1631803200000|2021-09-16 14:40:00|63222.1|63207.1|63211|63196|63225.6|63210.6|63203.1|63188.1|875
1631803500000|2021-09-16 14:45:00|63211.3|63196.3|63199.2|63184.2|63220.8|63205.8|63198.9|63183.9|846
1631803800000|2021-09-16 14:50:00|63200|63185|63204.7|63189.7|63220|63200.3|63191.7|63174.5|941
1631804100000|2021-09-16 14:55:00|63204.3|63189.3|63223.4|63208.4|63229.4|63214.4|63203.6|63188.6|921
1631804400000|2021-09-16 15:00:00|63222.8|63207.8|63220.9|63205.9|63231.2|63216.2|63200.4|63185.4|908
1631804700000|2021-09-16 15:05:00|63221|63206|63232.2|63217.2|63234.7|63219.7|63218|63203|839
1631805000000|2021-09-16 15:10:00|63232.1|63217.1|63225.9|63210.9|63234.2|63219.2|63219.9|63204.9|737
1631805300000|2021-09-16 15:15:00|63226|63211|63230.9|63215.9|63235.9|63220.9|63222.4|63207.4|727
1631805600000|2021-09-16 15:20:00|63230.8|63215.8|63214.8|63199.8|63233.4|63218.4|63214|63199|699
1631805900000|2021-09-16 15:25:00|63214.9|63199.9|63237.2|63222.2|63240.2|63225.2|63212.4|63197.4|774
1631806200000|2021-09-16 15:30:00|63237.1|63222.1|63251|63236|63262.5|63247.5|63233.4|63218.4|722
1631806500000|2021-09-16 15:35:00|63251.2|63236.2|63243.1|63228.1|63261.3|63243.3|63238.4|63223.4|638
1631806800000|2021-09-16 15:40:00|63242.4|63227.4|63249.7|63234.7|63254|63239|63241.2|63226.2|663
1631807100000|2021-09-16 15:45:00|63249.2|63234.2|63246.4|63231.4|63254.9|63239.9|63240.4|63225.4|613
1631807400000|2021-09-16 15:50:00|63245.9|63230.9|63241.2|63226.2|63248.2|63233.2|63235.6|63220.6|673
1631807700000|2021-09-16 15:55:00|63241.1|63226.1|63220.4|63205.4|63242.1|63227.1|63212.8|63197.8|730
1631808000000|2021-09-16 16:00:00|63220|63205|63225.3|63210.3|63225.8|63210.8|63213.8|63198.1|647
1631808300000|2021-09-16 16:05:00|63225.5|63210.5|63218.4|63203.4|63234.4|63219.4|63216.9|63201.2|607
1631808600000|2021-09-16 16:10:00|63217.9|63202.9|63220|63205|63232.5|63217.3|63217|63201.3|603
1631808900000|2021-09-16 16:15:00|63219.5|63204.5|63222|63207|63229.8|63214.8|63217.1|63200.3|550
1631809200000|2021-09-16 16:20:00|63222.1|63207.1|63218.2|63203.2|63225.4|63209.1|63216.3|63201.3|529
1631809500000|2021-09-16 16:25:00|63218.1|63203.1|63222.5|63207.5|63223.7|63208.7|63214.3|63197.7|538
1631809800000|2021-09-16 16:30:00|63222.7|63207.7|63219.5|63204.5|63224.7|63209.7|63219|63201.7|450
1631810100000|2021-09-16 16:35:00|63219.3|63204.3|63222.2|63207.2|63224.6|63207.8|63216.4|63201.4|506
1631810400000|2021-09-16 16:40:00|63222.1|63207.1|63225|63210|63229|63213.3|63221.9|63205.4|424
1631810700000|2021-09-16 16:45:00|63224.9|63209.9|63222.9|63207.9|63225.5|63210.5|63220.7|63205.7|375
1631811000000|2021-09-16 16:50:00|63222.8|63207.8|63244.7|63229.7|63245.5|63230.5|63222.8|63206.4|587
1631811300000|2021-09-16 16:55:00|63244.3|63229.3|63240|63225|63246.9|63231.3|63238.2|63223.2|574
1631811600000|2021-09-16 17:00:00|63239.9|63224.9|63232.3|63217.3|63244.7|63229.7|63232.1|63217.1|568
1631811900000|2021-09-16 17:05:00|63231.3|63216.3|63239.8|63224.8|63246|63229|63229.2|63213|602
1631812200000|2021-09-16 17:10:00|63239.7|63224.7|63247.6|63232.6|63250.3|63235.3|63237.3|63219.7|575
1631812500000|2021-09-16 17:15:00|63247.8|63232.8|63248.6|63233.6|63253.9|63238.9|63245.7|63230.4|497
1631812800000|2021-09-16 17:20:00|63249|63234|63253.7|63238.7|63258.1|63241.6|63248.3|63232.6|469
1631813100000|2021-09-16 17:25:00|63253.2|63238.2|63258.9|63243.9|63259.1|63244.1|63252.3|63234.9|447
1631813400000|2021-09-16 17:30:00|63258.7|63243.7|63269.6|63254.6|63270|63255|63255.7|63240.1|512
1631813700000|2021-09-16 17:35:00|63269.7|63254.7|63266.7|63251.7|63271.2|63254.7|63266|63249.6|405
1631814000000|2021-09-16 17:40:00|63266.6|63251.6|63264.6|63249.6|63272|63256.2|63264|63246.6|411
1631814300000|2021-09-16 17:45:00|63264.8|63249.8|63266.6|63251.6|63270.4|63253.4|63264.5|63248.9|399
1631814600000|2021-09-16 17:50:00|63266.5|63251.5|63261.5|63246.5|63267.5|63252.5|63259.1|63242.1|509
1631814900000|2021-09-16 17:55:00|63261.8|63246.8|63261.3|63246.3|63264.3|63249.3|63260.3|63245.3|489
1631815200000|2021-09-16 18:00:00|63261.2|63246.2|63263.3|63248.3|63266.2|63249.3|63260|63244.9|463
1631815500000|2021-09-16 18:05:00|63263.4|63248.4|63262.3|63242.3|63264.2|63248.4|63259.1|63242|514
1631815800000|2021-09-16 18:10:00|63262.1|63242.1|63263.6|63248.6|63265.2|63249.4|63254.9|63239.9|587
1631816100000|2021-09-16 18:15:00|63264|63249|63257.9|63242.9|63264|63249|63256.8|63241.8|476
1631816400000|2021-09-16 18:20:00|63257.8|63242.8|63265|63250|63267.9|63251.8|63257.7|63242.7|424
1631816700000|2021-09-16 18:25:00|63264.9|63249.9|63257.4|63242.4|63264.9|63249.9|63257.4|63242.4|362
1631817000000|2021-09-16 18:30:00|63257.3|63242.3|63260.8|63245.8|63263.1|63248.1|63252.5|63237.5|506
1631817300000|2021-09-16 18:35:00|63260.9|63245.9|63265.6|63250.6|63268|63250.9|63259.3|63242.4|523
1631817600000|2021-09-16 18:40:00|63265.3|63250.3|63265.2|63250.2|63267.7|63252.7|63259.9|63244.9|464
1631817900000|2021-09-16 18:45:00|63265.3|63250.3|63260.8|63245.8|63266.2|63251.2|63253.6|63238.6|579
1631818200000|2021-09-16 18:50:00|63260.7|63245.7|63259.1|63244.1|63266.1|63251.1|63254.7|63239.7|520
1631818500000|2021-09-16 18:55:00|63259.3|63244.3|63269.8|63254.8|63271.9|63256.5|63258.2|63239.9|632
1631818800000|2021-09-16 19:00:00|63270|63255|63227.8|63207.8|63273.3|63258.3|63178.4|63158.4|796
1631819100000|2021-09-16 19:05:00|63228.3|63208.3|63229.3|63214.3|63241.4|63221.4|63222.7|63202.7|953
1631819400000|2021-09-16 19:10:00|63229.1|63214.1|63221.8|63201.8|63232.3|63214.4|63202.7|63182.7|769
1631819700000|2021-09-16 19:15:00|63221.5|63201.5|63219.5|63204.5|63229.9|63212.4|63217.4|63199.8|567
1631820000000|2021-09-16 19:20:00|63219.2|63204.2|63196.5|63176.5|63225.1|63205.1|63189.8|63169.8|693
1631820300000|2021-09-16 19:25:00|63196.7|63176.7|63213.6|63193.6|63216.1|63198.5|63196.7|63176.7|644
1631820600000|2021-09-16 19:30:00|63213.8|63193.8|63213.9|63198.9|63223.1|63205.1|63210.2|63190.2|659
1631820900000|2021-09-16 19:35:00|63214.2|63199.2|63210.6|63190.6|63217.8|63201.3|63196.7|63180.5|563
1631821200000|2021-09-16 19:40:00|63210.3|63190.3|63213.4|63193.4|63216.4|63199.1|63204.1|63187.8|565
1631821500000|2021-09-16 19:45:00|63214.3|63194.3|63213.3|63193.3|63218.2|63201.4|63201.7|63184.4|563
1631821800000|2021-09-16 19:50:00|63213|63193|63207.7|63187.7|63213.3|63193.3|63201.6|63182.9|543
1631822100000|2021-09-16 19:55:00|63207.5|63187.5|63191.7|63171.7|63213.1|63193.1|63189.5|63171.2|708
1631822400000|2021-09-16 20:00:00|63193.4|63173.4|63198.2|63178.2|63198.3|63178.3|63179.9|63159.9|620
1631822700000|2021-09-16 20:05:00|63197.5|63177.5|63199.5|63179.5|63205.1|63185.1|63197.4|63177.4|433
1631823000000|2021-09-16 20:10:00|63199.7|63179.7|63193.9|63173.9|63202.5|63182.5|63191.1|63171.1|637
1631823300000|2021-09-16 20:15:00|63193.7|63173.7|63185.3|63165.3|63199.4|63179.4|63184.3|63164.3|493
1631823600000|2021-09-16 20:20:00|63185.4|63165.4|63187.5|63167.5|63193.1|63173.1|63184.9|63164.9|299
1631823900000|2021-09-16 20:25:00|63187.3|63167.3|63185.1|63165.1|63191.1|63171.1|63183.3|63163.3|273
1631824200000|2021-09-16 20:30:00|63184.6|63164.6|63184.8|63164.8|63188.8|63168.8|63182.3|63162.3|361
1631824500000|2021-09-16 20:35:00|63184.7|63164.7|63198.5|63178.5|63198.8|63178.8|63184.7|63164.7|327
1631824800000|2021-09-16 20:40:00|63198.6|63178.6|63201.3|63181.3|63201.8|63181.8|63195.5|63175.5|251
1631825100000|2021-09-16 20:45:00|63201.2|63181.2|63196.4|63176.4|63201.2|63181.2|63195.3|63175.3|232
1631825400000|2021-09-16 20:50:00|63196.8|63176.8|63193.4|63173.4|63199.2|63179.2|63191.1|63171.1|291
1631825700000|2021-09-16 20:55:00|63193.7|63173.7|63223.1|63167.1|63224.2|63180.8|63187.6|63166.5|368
1631826000000|2021-09-16 21:00:00|63234.3|63172.5|63209.1|63167.5|63248.9|63180|63208.9|63167.2|61
1631826300000|2021-09-16 21:05:00|63211|63169.6|63228.1|63162.7|63241|63178.7|63204.1|63157.6|145
1631826600000|2021-09-16 21:10:00|63223.8|63162.8|63227.9|63174.1|63248.8|63178.4|63218.4|63156.5|132
1631826900000|2021-09-16 21:15:00|63239.2|63168.6|63223.9|63167.8|63246.9|63179|63223.5|63158.8|146
1631827200000|2021-09-16 21:20:00|63233.4|63171.6|63206.8|63175.8|63236.3|63180.2|63199.6|63162|176
1631827500000|2021-09-16 21:25:00|63201.2|63179.4|63201.1|63173.1|63218.6|63187|63199.3|63161.2|84
1631827800000|2021-09-16 21:30:00|63198.7|63178.3|63207.9|63181.1|63239.8|63184.2|63191.5|63169.7|304
1631828100000|2021-09-16 21:35:00|63207.4|63181|63207.4|63177.5|63217.5|63183.1|63200.6|63165.2|177
1631828400000|2021-09-16 21:40:00|63207.9|63179.7|63202.5|63177|63210.8|63182.9|63198.1|63175.2|153
1631828700000|2021-09-16 21:45:00|63200.6|63173|63201.6|63174.8|63207.6|63179.8|63195.9|63169|225
1631829000000|2021-09-16 21:50:00|63201.8|63174.7|63196.3|63176.3|63204.2|63180.8|63193.7|63171.2|286
1631829300000|2021-09-16 21:55:00|63195.9|63175.9|63203|63163.6|63206.6|63178.6|63187.8|63157.9|233
1631829600000|2021-09-16 22:00:00|63202.2|63162.9|63200.1|63172.7|63205.6|63180|63192.3|63160.6|557
1631829900000|2021-09-16 22:05:00|63201.1|63171.6|63205.3|63179|63211.6|63182.8|63198.2|63171.6|589
1631830200000|2021-09-16 22:10:00|63204.6|63179.8|63205.3|63185.3|63206.8|63186.7|63202.6|63175.5|295
1631830500000|2021-09-16 22:15:00|63204|63184|63201|63181|63206.1|63186.1|63196.4|63176.4|227
1631830800000|2021-09-16 22:20:00|63200.8|63180.8|63204.8|63184.8|63205.9|63185.9|63197.1|63177.1|223
1631831100000|2021-09-16 22:25:00|63204.7|63184.7|63210.1|63190.1|63213.6|63193.7|63204.7|63184.7|315
1631831400000|2021-09-16 22:30:00|63210|63190|63211.8|63191.8|63215|63195|63209.8|63189.8|226
1631831700000|2021-09-16 22:35:00|63211.9|63191.9|63214.1|63194.1|63216.9|63196.9|63211|63191|224
1631832000000|2021-09-16 22:40:00|63214.2|63194.2|63216.6|63196.6|63217.1|63199.6|63211.6|63193.3|195
1631832300000|2021-09-16 22:45:00|63216.7|63196.7|63217.2|63197.2|63217.8|63200.2|63213.2|63193.2|192
1631832600000|2021-09-16 22:50:00|63217.4|63197.4|63215.9|63195.9|63218.6|63198.6|63213.5|63193.5|141
1631832900000|2021-09-16 22:55:00|63216.2|63196.2|63212|63192|63216.4|63197.2|63211.7|63191.7|114
1631833200000|2021-09-16 23:00:00|63212.2|63192.2|63209.6|63189.6|63212.6|63192.6|63206.6|63188.5|164
1631833500000|2021-09-16 23:05:00|63209.5|63189.5|63208.5|63188.5|63210.2|63192.5|63206.5|63188.2|136
1631833800000|2021-09-16 23:10:00|63209|63189|63214.6|63194.6|63215.2|63196.6|63209|63189|212
1631834100000|2021-09-16 23:15:00|63214.4|63194.4|63216.3|63196.3|63217.5|63199.6|63211.1|63193|226
1631834400000|2021-09-16 23:20:00|63216.4|63196.4|63215|63195|63216.6|63196.6|63213.9|63193.9|274
1631834700000|2021-09-16 23:25:00|63214.9|63194.9|63214.8|63194.8|63217.1|63197.1|63214.2|63194.2|119
1631835000000|2021-09-16 23:30:00|63214.7|63194.7|63214.3|63194.3|63215.4|63195.4|63212|63192|170
1631835300000|2021-09-16 23:35:00|63214.4|63194.4|63214.5|63194.5|63215|63195|63210.7|63190.7|226
1631835600000|2021-09-16 23:40:00|63214.2|63194.2|63214.5|63194.5|63217.3|63197.3|63213.3|63193.3|243
1631835900000|2021-09-16 23:45:00|63214.4|63194.4|63214.5|63194.5|63217.8|63197.8|63213.7|63193.7|306
1631836200000|2021-09-16 23:50:00|63214.3|63194.3|63211.9|63191.9|63215.5|63198.1|63211.3|63191.3|336
1631836500000|2021-09-16 23:55:00|63212|63192|63214.8|63194.8|63215.5|63195.5|63209.6|63191.9|215
1631836800000|2021-09-17 00:00:00|63214.7|63194.7|63223.9|63203.9|63224.1|63204.1|63211.1|63191.1|531
1631837100000|2021-09-17 00:05:00|63224.4|63204.4|63235.3|63215.3|63238.5|63218.5|63224.4|63204.4|477
1631837400000|2021-09-17 00:10:00|63235.2|63215.2|63236|63216|63236.6|63219|63225.8|63208.7|379
1631837700000|2021-09-17 00:15:00|63235.7|63215.7|63230.2|63210.2|63236.5|63217.3|63228.8|63208.8|396
1631838000000|2021-09-17 00:20:00|63230.3|63210.3|63231.1|63211.1|63237.5|63218|63227.7|63209.7|415
1631838300000|2021-09-17 00:25:00|63231.2|63211.2|63233.6|63213.6|63238.1|63218.9|63228.5|63209.3|367
1631838600000|2021-09-17 00:30:00|63233.7|63213.7|63220.8|63205.8|63233.7|63213.7|63220.8|63202.2|403
1631838900000|2021-09-17 00:35:00|63224.5|63204.5|63229.9|63209.9|63230.1|63210.1|63222.2|63202.2|473
1631839200000|2021-09-17 00:40:00|63230|63210|63237|63217|63242.9|63222.9|63225.9|63205.9|385
1631839500000|2021-09-17 00:45:00|63236.9|63216.9|63240|63220|63242.3|63222.8|63234.6|63214.6|349
1631839800000|2021-09-17 00:50:00|63239.9|63219.9|63244.9|63224.9|63245.4|63225.4|63234.2|63214.2|487
1631840100000|2021-09-17 00:55:00|63245.3|63225.3|63241.8|63221.8|63245.3|63225.7|63236.4|63216.4|488
1631840400000|2021-09-17 01:00:00|63241.9|63221.9|63236.2|63216.2|63248.6|63228.6|63235.1|63215.1|509
1631840700000|2021-09-17 01:05:00|63236.1|63216.1|63228.7|63208.7|63239.2|63219.2|63228.4|63208.4|456
1631841000000|2021-09-17 01:10:00|63227.2|63207.2|63220.3|63200.3|63232.9|63212.9|63219.9|63199.9|429
1631841300000|2021-09-17 01:15:00|63220.4|63200.4|63214.6|63194.6|63222|63202|63208.7|63188.7|555
1631841600000|2021-09-17 01:20:00|63214.5|63194.5|63212.1|63192.1|63217.1|63197.1|63208.5|63188.5|458
1631841900000|2021-09-17 01:25:00|63212|63192|63205.2|63185.2|63214|63194.5|63203.7|63183.7|516
1631842200000|2021-09-17 01:30:00|63205.1|63185.1|63217.7|63197.7|63223.8|63203.8|63205.1|63185.1|629
1631842500000|2021-09-17 01:35:00|63220.2|63200.2|63203.6|63183.6|63220.5|63200.5|63201|63181.6|531
1631842800000|2021-09-17 01:40:00|63203.5|63183.5|63212.1|63192.1|63218.5|63198.5|63202.1|63182.1|571
1631843100000|2021-09-17 01:45:00|63212.2|63192.2|63223|63203|63223.9|63203.9|63206.5|63186.5|642
1631843400000|2021-09-17 01:50:00|63223.1|63203.1|63235.9|63215.9|63237|63217|63223.1|63203.1|581
1631843700000|2021-09-17 01:55:00|63235.8|63215.8|63237.3|63217.3|63240.1|63221.1|63230.3|63210.3|460
1631844000000|2021-09-17 02:00:00|63237.4|63217.4|63232.4|63212.4|63239.5|63220.6|63229.2|63209.8|400
1631844300000|2021-09-17 02:05:00|63232.2|63212.2|63230.1|63210.1|63234|63214|63228.1|63208.1|383
1631844600000|2021-09-17 02:10:00|63230|63210|63221.2|63201.2|63230.1|63210.1|63220.3|63201.2|415
1631844900000|2021-09-17 02:15:00|63221.3|63201.3|63222.3|63202.3|63228.5|63208.5|63218.8|63198.8|474
1631845200000|2021-09-17 02:20:00|63222.4|63202.4|63220|63200|63222.4|63204.6|63214.2|63196.6|373
1631845500000|2021-09-17 02:25:00|63220.1|63200.1|63219.6|63199.6|63221.2|63202.8|63212.9|63193.9|326
1631845800000|2021-09-17 02:30:00|63219.7|63199.7|63220.1|63200.1|63224.3|63205.8|63213.6|63196|436
1631846100000|2021-09-17 02:35:00|63220|63200|63220|63200|63220.8|63203.4|63215.8|63196.3|484
1631846400000|2021-09-17 02:40:00|63220.1|63200.1|63217.9|63197.9|63223.1|63203.8|63215.7|63196.3|352
1631846700000|2021-09-17 02:45:00|63217.2|63197.2|63214.6|63194.6|63217.5|63198.7|63209.2|63191.2|395
1631847000000|2021-09-17 02:50:00|63215.1|63195.1|63212.3|63192.3|63217.4|63197.4|63209.3|63190|425
1631847300000|2021-09-17 02:55:00|63212.5|63192.5|63201|63181|63221.6|63202.3|63194.4|63176.1|693
1631847600000|2021-09-17 03:00:00|63200.9|63180.9|63203.2|63183.2|63206.9|63186.9|63199.2|63179.8|419
1631847900000|2021-09-17 03:05:00|63203|63183|63200.5|63180.5|63203.8|63186.1|63194.7|63175.5|362
1631848200000|2021-09-17 03:10:00|63200.4|63180.4|63193.5|63173.5|63201.7|63184.4|63187.3|63168.3|377
1631848500000|2021-09-17 03:15:00|63193.6|63173.6|63193.6|63173.6|63199.1|63180.9|63188.3|63169.4|401
1631848800000|2021-09-17 03:20:00|63193.5|63173.5|63192.8|63177.8|63196.9|63178.7|63189.9|63172|401
1631849100000|2021-09-17 03:25:00|63192.3|63177.3|63195.3|63175.3|63199.2|63180.1|63192.3|63174.5|419
1631849400000|2021-09-17 03:30:00|63195.5|63175.5|63192.5|63172.5|63195.6|63177.8|63191.3|63171.3|382
1631849700000|2021-09-17 03:35:00|63192.6|63172.6|63195.2|63175.2|63195.5|63175.5|63189.1|63169.1|262
1631850000000|2021-09-17 03:40:00|63195.4|63175.4|63194.8|63174.8|63196.5|63178|63189.8|63171.6|396
1631850300000|2021-09-17 03:45:00|63194.9|63174.9|63190.1|63170.1|63196.3|63178.5|63189.9|63169.9|405
1631850600000|2021-09-17 03:50:00|63190.3|63170.3|63191.2|63171.2|63193.5|63176|63186.3|63166.7|387
1631850900000|2021-09-17 03:55:00|63191.1|63171.1|63193.8|63173.8|63194.2|63176.5|63184.7|63166.2|371
1631851200000|2021-09-17 04:00:00|63193.9|63173.9|63187.1|63167.1|63194.3|63176.9|63184.8|63167.1|377
1631851500000|2021-09-17 04:05:00|63187.2|63167.2|63181.6|63166.6|63188.1|63170.5|63181.5|63164.3|358
1631851800000|2021-09-17 04:10:00|63181.7|63166.7|63180.1|63165.1|63183|63167.1|63176.3|63157.8|410
1631852100000|2021-09-17 04:15:00|63180.2|63165.2|63176.5|63161.5|63185.8|63168.1|63176.5|63158.6|369
1631852400000|2021-09-17 04:20:00|63176.7|63161.7|63173.8|63158.8|63179.9|63162.3|63172.3|63154.1|349
1631852700000|2021-09-17 04:25:00|63173.7|63158.7|63171|63151|63179.5|63159.7|63168.9|63150.6|386
1631853000000|2021-09-17 04:30:00|63170.9|63150.9|63176.1|63156.1|63177.3|63157.3|63168.2|63148.3|350
1631853300000|2021-09-17 04:35:00|63176|63156|63173.2|63158.2|63179.8|63162.6|63171.4|63153.9|317
1631853600000|2021-09-17 04:40:00|63173.1|63158.1|63177|63157|63177.4|63159.4|63170.4|63153|311
1631853900000|2021-09-17 04:45:00|63177.5|63157.5|63183.3|63163.3|63183.5|63163.5|63174.4|63156.8|299
1631854200000|2021-09-17 04:50:00|63183.1|63163.1|63183|63163|63185.9|63166.1|63180.4|63162.1|360
1631854500000|2021-09-17 04:55:00|63182.7|63162.7|63169.9|63149.9|63182.7|63162.7|63168.6|63148.6|428
1631854800000|2021-09-17 05:00:00|63169.5|63149.5|63168.6|63148.6|63171|63151.1|63162.5|63143.5|421
1631855100000|2021-09-17 05:05:00|63168.5|63148.5|63165.7|63145.7|63169.9|63151.9|63163.4|63143.4|421
1631855400000|2021-09-17 05:10:00|63165.8|63145.8|63169.3|63149.3|63174.1|63156.4|63163.4|63143.4|346
1631855700000|2021-09-17 05:15:00|63169.5|63149.5|63173.2|63153.2|63178.9|63160.8|63164.4|63147|397
1631856000000|2021-09-17 05:20:00|63173|63153|63178.5|63158.5|63179.2|63160.7|63172.1|63152.5|444
1631856300000|2021-09-17 05:25:00|63178.4|63158.4|63183.4|63163.4|63184.1|63164.3|63177.9|63158.2|364
1631856600000|2021-09-17 05:30:00|63182.9|63162.9|63188.4|63168.4|63190.2|63170.2|63178.9|63159|575
1631856900000|2021-09-17 05:35:00|63188.7|63168.7|63188|63168|63195.9|63176.9|63186.4|63166.9|478
1631857200000|2021-09-17 05:40:00|63188.1|63168.1|63192.3|63172.3|63193.9|63173.9|63185.5|63166.8|502
1631857500000|2021-09-17 05:45:00|63192.4|63172.4|63197|63177|63198|63179|63191.8|63172.4|491
1631857800000|2021-09-17 05:50:00|63197.2|63177.2|63193.3|63173.3|63198.4|63180|63189.7|63172.1|444
1631858100000|2021-09-17 05:55:00|63192.9|63172.9|63184.9|63164.9|63195.8|63178|63183.6|63163.6|455
1631858400000|2021-09-17 06:00:00|63187.8|63167.8|63181.7|63161.7|63193.4|63173.4|63173.1|63155.7|741
1631858700000|2021-09-17 06:05:00|63181.6|63161.6|63165.7|63150.7|63183|63163.9|63160|63142.4|731
1631859000000|2021-09-17 06:10:00|63165.8|63150.8|63166.4|63151.4|63170.6|63153.5|63161.3|63143.5|655
1631859300000|2021-09-17 06:15:00|63166.2|63151.2|63173.4|63153.4|63176.1|63159.5|63161|63144.5|682
1631859600000|2021-09-17 06:20:00|63173.6|63153.6|63180.8|63160.8|63181|63163.5|63168|63150.3|583
1631859900000|2021-09-17 06:25:00|63180.5|63160.5|63174.7|63159.7|63182.6|63167.6|63172.2|63155.8|554
1631860200000|2021-09-17 06:30:00|63175|63160|63169.6|63154.6|63175.1|63160.1|63166.2|63150.5|537
1631860500000|2021-09-17 06:35:00|63169.8|63154.8|63177.8|63162.8|63187.9|63172.9|63164.4|63149.4|625
1631860800000|2021-09-17 06:40:00|63177.4|63162.4|63171.9|63156.9|63178.7|63163.7|63165.5|63150.5|576
1631861100000|2021-09-17 06:45:00|63172|63157|63170.8|63155.8|63175|63160|63158|63143|629
1631861400000|2021-09-17 06:50:00|63171.2|63156.2|63171.2|63156.2|63172.8|63157.8|63164.8|63149.8|520
1631861700000|2021-09-17 06:55:00|63171.9|63156.9|63171.9|63156.9|63176|63161|63166.1|63151.1|573
1631862000000|2021-09-17 07:00:00|63173.6|63158.6|63151.2|63136.2|63176.4|63161.4|63144.1|63128.9|888
1631862300000|2021-09-17 07:05:00|63150.9|63135.9|63138.5|63123.5|63154|63139|63132.6|63117.6|878
1631862600000|2021-09-17 07:10:00|63140|63125|63113|63098|63140|63125|63103.9|63088.9|910
1631862900000|2021-09-17 07:15:00|63113.6|63098.6|63135|63120|63140.4|63124.1|63112.7|63097.7|825
1631863200000|2021-09-17 07:20:00|63136.2|63121.2|63115.9|63100.9|63141.2|63126.2|63113.6|63098.6|839
1631863500000|2021-09-17 07:25:00|63114.7|63099.7|63118.7|63103.7|63124.4|63107.2|63110.4|63095.4|742
1631863800000|2021-09-17 07:30:00|63118.6|63103.6|63137.2|63122.2|63139|63122.6|63116.5|63101.5|737
1631864100000|2021-09-17 07:35:00|63137|63122|63143.7|63128.7|63144.3|63129.3|63132.3|63115.6|718
1631864400000|2021-09-17 07:40:00|63143.5|63128.5|63153.2|63138.2|63160|63145|63143.1|63128.1|735
1631864700000|2021-09-17 07:45:00|63153.7|63138.7|63167|63152|63168|63153|63151.2|63134.9|701
1631865000000|2021-09-17 07:50:00|63167.3|63152.3|63165.5|63150.5|63169.4|63154|63162|63145.3|599
1631865300000|2021-09-17 07:55:00|63165.1|63150.1|63168.8|63153.8|63175.2|63160.2|63163.4|63148.4|556
1631865600000|2021-09-17 08:00:00|63168.2|63153.2|63151.9|63136.9|63192.7|63177.7|63151.4|63136.4|771
1631865900000|2021-09-17 08:05:00|63152.1|63137.1|63135.4|63120.4|63155.7|63140.7|63126.9|63111.9|799
1631866200000|2021-09-17 08:10:00|63135.6|63120.6|63138.7|63123.7|63140.1|63125.1|63128.8|63113.8|655
1631866500000|2021-09-17 08:15:00|63138.9|63123.9|63140|63125|63150.8|63135.8|63136.2|63121.2|738
1631866800000|2021-09-17 08:20:00|63139.6|63124.6|63147.4|63132.4|63149.2|63134.2|63130.8|63115.8|634
1631867100000|2021-09-17 08:25:00|63147.5|63132.5|63141.9|63126.9|63151.9|63136.9|63129.4|63114.4|815
1631867400000|2021-09-17 08:30:00|63142.5|63127.5|63162|63147|63163.4|63148.4|63136.8|63121.8|846
1631867700000|2021-09-17 08:35:00|63161.5|63146.5|63121.8|63106.8|63161.5|63146.5|63119.7|63104.7|912
1631868000000|2021-09-17 08:40:00|63122|63107|63129.3|63114.3|63129.9|63114.9|63114.3|63099.3|844
1631868300000|2021-09-17 08:45:00|63128.8|63113.8|63134.1|63119.1|63141|63126|63127.5|63112.5|801
1631868600000|2021-09-17 08:50:00|63134.5|63119.5|63148.3|63133.3|63151|63136|63130.2|63115.2|729
1631868900000|2021-09-17 08:55:00|63150.3|63135.3|63147.9|63127.9|63150.7|63135.7|63139.8|63124.8|745
1631869200000|2021-09-17 09:00:00|63147.8|63127.8|63131.7|63116.7|63152|63135.2|63131.4|63113.9|676
1631869500000|2021-09-17 09:05:00|63131.4|63116.4|63153.4|63138.4|63159.2|63143|63117.6|63100.4|869
1631869800000|2021-09-17 09:10:00|63153.3|63138.3|63136.1|63121.1|63164.3|63149.3|63132.2|63117.2|836
1631870100000|2021-09-17 09:15:00|63136.2|63121.2|63134|63119|63145.5|63130.5|63129.1|63114.1|820
1631870400000|2021-09-17 09:20:00|63134.6|63119.6|63129.3|63114.3|63136.5|63121.5|63120.3|63105.3|766
1631870700000|2021-09-17 09:25:00|63129.4|63114.4|63133.8|63118.8|63137.8|63122.8|63128.3|63113.3|713
1631871000000|2021-09-17 09:30:00|63133.9|63118.9|63137.6|63122.6|63143.9|63128.9|63129.3|63114.3|698
1631871300000|2021-09-17 09:35:00|63137.7|63122.7|63135.5|63120.5|63144.2|63126.8|63126.1|63111.1|671
1631871600000|2021-09-17 09:40:00|63135.4|63120.4|63138.4|63123.4|63149.3|63134.3|63134.3|63117.5|745
1631871900000|2021-09-17 09:45:00|63138.1|63123.1|63138.1|63123.1|63141.1|63126.1|63126.2|63111.2|730
1631872200000|2021-09-17 09:50:00|63138.6|63123.6|63135.2|63115.2|63152.4|63132.4|63093.3|63073.3|791
1631872500000|2021-09-17 09:55:00|63135.5|63115.5|63120.2|63105.2|63139|63124|63116.7|63101.7|869
1631872800000|2021-09-17 10:00:00|63120.4|63105.4|63119.4|63104.4|63122.4|63107.4|63106.7|63091.7|780
1631873100000|2021-09-17 10:05:00|63119.2|63104.2|63119.8|63104.8|63120.6|63105.6|63106.4|63091.4|730
1631873400000|2021-09-17 10:10:00|63119.9|63104.9|63119.7|63104.7|63122.9|63107.9|63108.9|63093.9|672
1631873700000|2021-09-17 10:15:00|63119.1|63104.1|63129.8|63114.8|63132.8|63117.8|63113|63098|710
1631874000000|2021-09-17 10:20:00|63130.2|63115.2|63105.2|63090.2|63130.5|63115.5|63104.4|63089.4|721
1631874300000|2021-09-17 10:25:00|63105.4|63090.4|63103.2|63088.2|63110.9|63095.9|63098.8|63083.8|641
1631874600000|2021-09-17 10:30:00|63103.1|63088.1|63115.3|63100.3|63116|63101|63099.9|63084.9|682
1631874900000|2021-09-17 10:35:00|63115.4|63100.4|63121.6|63106.6|63121.6|63106.6|63113.2|63098.2|614
1631875200000|2021-09-17 10:40:00|63121.3|63106.3|63127.3|63112.3|63127.5|63112.5|63112.8|63097.8|646
1631875500000|2021-09-17 10:45:00|63126.8|63111.8|63133.3|63118.3|63138.1|63123.1|63124.2|63109.2|643
1631875800000|2021-09-17 10:50:00|63133.1|63118.1|63124.5|63109.5|63134.7|63119.7|63118|63103|652
1631876100000|2021-09-17 10:55:00|63123.4|63108.4|63114.9|63099.9|63129.2|63114.2|63114.5|63099.5|686
1631876400000|2021-09-17 11:00:00|63114.8|63099.8|63137.2|63122.2|63137.2|63122.2|63110.1|63095.1|698
1631876700000|2021-09-17 11:05:00|63136.9|63121.9|63145.8|63130.8|63153.9|63138.9|63131.8|63116.8|692
1631877000000|2021-09-17 11:10:00|63145.5|63130.5|63126.7|63111.7|63150|63131.7|63125.2|63110.2|707
1631877300000|2021-09-17 11:15:00|63125.8|63110.8|63137.4|63122.4|63137.9|63122.9|63119.1|63104.1|691
1631877600000|2021-09-17 11:20:00|63137.1|63122.1|63145.2|63130.2|63149.4|63134.4|63135.7|63120.7|573
1631877900000|2021-09-17 11:25:00|63145.3|63130.3|63144.3|63129.3|63148.5|63133.5|63141.6|63126.6|596
1631878200000|2021-09-17 11:30:00|63144.1|63129.1|63139.1|63124.1|63147.6|63132.6|63133.5|63118.5|653
1631878500000|2021-09-17 11:35:00|63139|63124|63131.6|63116.6|63139|63124|63128.7|63113.7|637
1631878800000|2021-09-17 11:40:00|63131.5|63116.5|63129.5|63114.5|63131.7|63116.7|63115.5|63100.5|695
1631879100000|2021-09-17 11:45:00|63129.3|63114.3|63115.2|63100.2|63131.5|63116.5|63111.9|63096.9|644
1631879400000|2021-09-17 11:50:00|63114.7|63099.7|63121.2|63106.2|63121.2|63106.2|63108.5|63093.5|628
1631879700000|2021-09-17 11:55:00|63120.7|63105.7|63086|63071|63122.5|63107.5|63085.7|63070.7|849
1631880000000|2021-09-17 12:00:00|63084.5|63069.5|63113.9|63098.9|63114.2|63099.2|63082.8|63067.8|792
1631880300000|2021-09-17 12:05:00|63113.8|63098.8|63118.7|63103.7|63121|63106|63108.5|63093.5|701
1631880600000|2021-09-17 12:10:00|63118.8|63103.8|63134.1|63119.1|63134.1|63119.1|63112.8|63097.8|742
1631880900000|2021-09-17 12:15:00|63133.9|63118.9|63116.3|63101.3|63136.9|63121.9|63112.5|63097.5|820
1631881200000|2021-09-17 12:20:00|63116.8|63101.8|63115.8|63100.8|63128.7|63113.7|63111.5|63094.1|817
1631881500000|2021-09-17 12:25:00|63115.7|63100.7|63127|63112|63127.2|63112.2|63108.2|63093.2|735
1631881800000|2021-09-17 12:30:00|63126.9|63111.9|63134.5|63119.5|63137|63122|63125.6|63110.6|778
1631882100000|2021-09-17 12:35:00|63134.6|63119.6|63136.1|63121.1|63139.6|63124.6|63128.4|63113.4|733
1631882400000|2021-09-17 12:40:00|63136.2|63121.2|63145.3|63130.3|63145.4|63130.3|63127.9|63112.9|773
1631882700000|2021-09-17 12:45:00|63144.8|63129.8|63147.3|63132.3|63153.8|63138.8|63135.5|63120.5|742
1631883000000|2021-09-17 12:50:00|63147.7|63132.7|63155.3|63140.3|63155.8|63140.8|63138.1|63123.1|808
1631883300000|2021-09-17 12:55:00|63155.6|63140.6|63164.8|63149.8|63170.8|63155.8|63147.7|63132.7|803
1631883600000|2021-09-17 13:00:00|63164.9|63149.9|63162.6|63147.6|63173.7|63156|63157.8|63142.8|909
1631883900000|2021-09-17 13:05:00|63162.2|63147.2|63177.7|63162.7|63182.6|63167.6|63162.2|63147.2|830
1631884200000|2021-09-17 13:10:00|63177.9|63162.9|63207.8|63192.8|63207.8|63192.8|63176.6|63161.6|854
1631884500000|2021-09-17 13:15:00|63208|63193|63227.5|63212.5|63231.5|63216.5|63206.8|63191.8|887
1631884800000|2021-09-17 13:20:00|63227.2|63212.2|63230.6|63215.6|63232.2|63217.2|63219.1|63204.1|847
1631885100000|2021-09-17 13:25:00|63230.9|63215.9|63257.5|63242.5|63260.3|63245.3|63228.2|63213.2|902
1631885400000|2021-09-17 13:30:00|63257.4|63242.4|63230.7|63215.7|63259.1|63244.1|63218.9|63203.9|1004
1631885700000|2021-09-17 13:35:00|63233.5|63218.5|63235|63220|63245.6|63230.1|63228.7|63213.1|931
1631886000000|2021-09-17 13:40:00|63237.1|63222.1|63260.6|63245.6|63266.2|63251.2|63232.9|63217.9|999
1631886300000|2021-09-17 13:45:00|63261.1|63246.1|63276.2|63261.2|63279.5|63263.7|63260.6|63245.6|940
1631886600000|2021-09-17 13:50:00|63276.5|63261.5|63273|63253|63288.6|63272.7|63267.9|63252.1|886
1631886900000|2021-09-17 13:55:00|63271.6|63256.6|63272.5|63252.5|63273.6|63258|63252.3|63237.3|906
1631887200000|2021-09-17 14:00:00|63272.9|63252.9|63260.4|63245.4|63272.9|63254.3|63253.6|63237.4|952
1631887500000|2021-09-17 14:05:00|63261.2|63246.2|63257.1|63242.1|63267.7|63251.4|63252.6|63237.4|871
1631887800000|2021-09-17 14:10:00|63256.3|63241.3|63303.2|63288.2|63313.9|63295|63255.6|63240.6|886
1631888100000|2021-09-17 14:15:00|63302.8|63287.8|63333.3|63318.3|63340|63323.8|63301.6|63284.8|968
1631888400000|2021-09-17 14:20:00|63332.7|63317.7|63326.2|63311.2|63335.7|63320.7|63318.2|63303.2|935
1631888700000|2021-09-17 14:25:00|63326.3|63311.3|63336.7|63321.7|63338.4|63323.4|63315.6|63300.6|932
1631889000000|2021-09-17 14:30:00|63336.6|63321.6|63324.4|63309.4|63343|63328|63322.7|63307.7|910
1631889300000|2021-09-17 14:35:00|63326.7|63311.7|63309.6|63294.6|63329.6|63314.6|63308.2|63290.5|911
1631889600000|2021-09-17 14:40:00|63310|63295|63307.4|63292.4|63331.5|63316.5|63300.6|63285.6|929
1631889900000|2021-09-17 14:45:00|63308.3|63293.3|63326.1|63311.1|63332.5|63317.5|63308.3|63293.3|926
1631890200000|2021-09-17 14:50:00|63325.7|63310.7|63338.7|63318.7|63367.8|63351.1|63323.3|63306|966
1631890500000|2021-09-17 14:55:00|63339.5|63319.5|63358.6|63343.6|63378.2|63363.2|63331.3|63312.7|1049
1631890800000|2021-09-17 15:00:00|63358.2|63343.2|63362.3|63347.3|63374.1|63358.9|63351.8|63336.8|996
1631891100000|2021-09-17 15:05:00|63363.2|63348.2|63385.4|63370.4|63385.5|63370.5|63359.7|63344.7|790
1631891400000|2021-09-17 15:10:00|63384.9|63369.9|63363.2|63348.2|63405.5|63389.5|63362.6|63345.2|858
1631891700000|2021-09-17 15:15:00|63363.1|63348.1|63349.5|63329.5|63382.1|63364.8|63341.9|63324.2|858
1631892000000|2021-09-17 15:20:00|63351.4|63331.4|63353.2|63338.2|63359.5|63344.5|63345.5|63328.2|823
1631892300000|2021-09-17 15:25:00|63353.3|63338.3|63373.8|63353.8|63375.4|63359.6|63348.9|63333.9|802
1631892600000|2021-09-17 15:30:00|63373.3|63358.3|63376.9|63361.9|63389.8|63374.4|63368.8|63353.8|850
1631892900000|2021-09-17 15:35:00|63376.5|63361.5|63383.6|63368.6|63395.3|63380.3|63369|63353.3|799
1631893200000|2021-09-17 15:40:00|63383.8|63368.8|63377.6|63362.6|63385.5|63370.5|63374.7|63359.7|735
1631893500000|2021-09-17 15:45:00|63378.2|63363.2|63394.5|63379.5|63395.9|63380.9|63374.9|63359.9|783
1631893800000|2021-09-17 15:50:00|63394.4|63379.4|63396.8|63381.8|63405.3|63390.1|63393.7|63378.7|750
1631894100000|2021-09-17 15:55:00|63397.2|63382.2|63379.9|63364.9|63397.6|63382.6|63378.7|63362.7|771
1631894400000|2021-09-17 16:00:00|63380.1|63365.1|63382.2|63367.2|63391.5|63375.1|63377.6|63360.9|773
1631894700000|2021-09-17 16:05:00|63381.9|63366.9|63382.1|63367.1|63392.3|63373.6|63379.1|63363.5|657
1631895000000|2021-09-17 16:10:00|63382|63367|63372.2|63352.2|63384.6|63367.4|63363.2|63347.5|648
1631895300000|2021-09-17 16:15:00|63372.1|63352.1|63382.2|63367.2|63387|63368.3|63367.8|63351.5|646
1631895600000|2021-09-17 16:20:00|63382.5|63367.5|63373.3|63353.3|63388.6|63371.7|63368.7|63352.8|601
1631895900000|2021-09-17 16:25:00|63373.2|63353.2|63392.4|63372.4|63394.6|63378.3|63369.5|63352|587
1631896200000|2021-09-17 16:30:00|63391.7|63371.7|63380.8|63365.8|63392.2|63374.4|63378.3|63360.3|604
1631896500000|2021-09-17 16:35:00|63380.6|63365.6|63384.1|63369.1|63387.1|63370.7|63372.7|63356.7|577
1631896800000|2021-09-17 16:40:00|63385|63370|63400.4|63385.4|63404.7|63387.3|63384.5|63368.4|620
1631897100000|2021-09-17 16:45:00|63402.8|63382.8|63404.6|63389.6|63406.5|63390.3|63397.9|63380.5|572
1631897400000|2021-09-17 16:50:00|63404.4|63389.4|63422|63402|63423.3|63405.2|63401.6|63384.8|659
1631897700000|2021-09-17 16:55:00|63421|63401|63422.9|63407.9|63429.9|63412.6|63417.9|63400.4|738
1631898000000|2021-09-17 17:00:00|63422.8|63407.8|63423.9|63403.9|63431.7|63414.7|63420.5|63403.6|691
1631898300000|2021-09-17 17:05:00|63423.8|63403.8|63421.1|63406.1|63425.2|63410.2|63412|63395.9|593
1631898600000|2021-09-17 17:10:00|63421|63406|63420.8|63405.8|63427.5|63411.1|63417.5|63401.9|545
1631898900000|2021-09-17 17:15:00|63420.5|63405.5|63417.4|63397.4|63421.9|63405.5|63406.8|63391.8|534
1631899200000|2021-09-17 17:20:00|63417.6|63397.6|63425.7|63405.7|63426.1|63406.1|63411.6|63394.2|448
1631899500000|2021-09-17 17:25:00|63425.5|63405.5|63403.3|63383.3|63425.7|63408.2|63399.2|63381.7|584
1631899800000|2021-09-17 17:30:00|63403.6|63383.6|63401|63386|63408.8|63390.4|63393.5|63374.8|637
1631900100000|2021-09-17 17:35:00|63401.6|63386.6|63402|63387|63404.6|63387.2|63388.6|63371.8|464
1631900400000|2021-09-17 17:40:00|63401.9|63386.9|63406.3|63386.3|63409.4|63390|63398.5|63380.8|480
1631900700000|2021-09-17 17:45:00|63404.8|63384.8|63423.3|63403.3|63423.7|63404.9|63403.5|63384.8|541
1631901000000|2021-09-17 17:50:00|63423.6|63403.6|63415.8|63400.8|63423.8|63405.8|63409.8|63393.3|619
1631901300000|2021-09-17 17:55:00|63415.6|63400.6|63415.5|63400.5|63418.6|63401.3|63410.7|63392.2|584
1631901600000|2021-09-17 18:00:00|63415.6|63400.6|63409.5|63394.5|63418|63400.6|63407.2|63391.4|590
1631901900000|2021-09-17 18:05:00|63409.4|63394.4|63406.9|63391.9|63410.8|63394.7|63398.5|63383.5|529
1631902200000|2021-09-17 18:10:00|63405.7|63390.7|63411.8|63391.8|63415.8|63398.2|63403.1|63386.1|597
1631902500000|2021-09-17 18:15:00|63411.7|63391.7|63417.3|63402.3|63425.7|63408.9|63410.9|63390.9|611
1631902800000|2021-09-17 18:20:00|63417.5|63402.5|63408|63393|63420.5|63404.8|63406|63389.1|565
1631903100000|2021-09-17 18:25:00|63407.8|63392.8|63411.9|63396.9|63417.2|63399.4|63404.9|63388.1|614
1631903400000|2021-09-17 18:30:00|63412|63397|63411.2|63396.2|63417.4|63399.7|63405.9|63387.6|545
1631903700000|2021-09-17 18:35:00|63411.1|63396.1|63414.3|63394.3|63417.3|63402.2|63410.7|63392.8|508
1631904000000|2021-09-17 18:40:00|63411.8|63396.8|63412.8|63397.8|63418.7|63402.4|63409.2|63391.3|502
1631904300000|2021-09-17 18:45:00|63412.9|63397.9|63413.8|63393.8|63418.8|63402.7|63409.4|63393.2|512
1631904600000|2021-09-17 18:50:00|63413.6|63393.6|63412.7|63397.7|63416.9|63399.8|63408.7|63391.4|455
1631904900000|2021-09-17 18:55:00|63412.4|63397.4|63403.9|63388.9|63413.2|63398.2|63401.5|63384.4|607
1631905200000|2021-09-17 19:00:00|63403.8|63388.8|63400.8|63380.8|63407.4|63388.9|63395.2|63377.3|670
1631905500000|2021-09-17 19:05:00|63400.6|63380.6|63400.6|63380.6|63402.4|63382.4|63397|63378|518
1631905800000|2021-09-17 19:10:00|63400.7|63380.7|63400.9|63380.9|63406|63388.6|63398.2|63380.2|467
1631906100000|2021-09-17 19:15:00|63401|63381|63395.4|63375.4|63403.9|63386.3|63392.3|63372.7|504
1631906400000|2021-09-17 19:20:00|63395.2|63375.2|63392.4|63372.4|63396|63378.2|63388.5|63371.2|516
1631906700000|2021-09-17 19:25:00|63392.3|63372.3|63392.6|63372.6|63393.6|63377.1|63387.7|63369.2|521
1631907000000|2021-09-17 19:30:00|63392.2|63372.2|63398.9|63378.9|63398.9|63380.1|63389.8|63371.8|561
1631907300000|2021-09-17 19:35:00|63400|63380|63403.6|63383.6|63404.4|63384.4|63395.1|63375.1|590
1631907600000|2021-09-17 19:40:00|63403.7|63383.7|63396.2|63376.2|63403.7|63383.7|63395.8|63375.8|546
1631907900000|2021-09-17 19:45:00|63396.3|63376.3|63401.5|63381.5|63403.5|63383.5|63395.5|63375.5|535
1631908200000|2021-09-17 19:50:00|63401.4|63381.4|63395.4|63375.4|63401.5|63381.5|63393.6|63373.7|478
1631908500000|2021-09-17 19:55:00|63395.3|63375.3|63398.1|63378.1|63405.5|63385.5|63390.9|63370.9|683
1631908800000|2021-09-17 20:00:00|63398.5|63378.5|63404.3|63384.3|63405.3|63385.3|63395.6|63375.6|561
1631909100000|2021-09-17 20:05:00|63404.4|63384.4|63407.4|63387.4|63413.2|63393.2|63404.2|63384.2|360
1631909400000|2021-09-17 20:10:00|63407.5|63387.5|63410|63390|63414.3|63394.3|63404.9|63384.9|367
1631909700000|2021-09-17 20:15:00|63410.2|63390.2|63409.4|63389.4|63410.7|63390.7|63406.4|63386.4|296
1631910000000|2021-09-17 20:20:00|63409.3|63389.3|63415.2|63395.2|63415.7|63395.7|63408.2|63388.2|187
1631910300000|2021-09-17 20:25:00|63415.3|63395.3|63421.6|63401.6|63423.9|63403.9|63414.5|63394.5|313
1631910600000|2021-09-17 20:30:00|63421.5|63401.5|63421.3|63401.3|63424|63404|63418.7|63399.1|344
1631910900000|2021-09-17 20:35:00|63421.2|63401.2|63426.1|63406.1|63426.9|63406.9|63419.9|63399.9|314
1631911200000|2021-09-17 20:40:00|63426.2|63406.2|63425.1|63405.1|63429.3|63409.3|63424.7|63404.7|205
1631911500000|2021-09-17 20:45:00|63425.2|63405.2|63427.2|63407.2|63430.3|63410.3|63421|63401|253
1631911800000|2021-09-17 20:50:00|63427.9|63407.9|63425.6|63405.6|63429.7|63409.7|63418.8|63398.8|328
1631912100000|2021-09-17 20:55:00|63425.1|63405.1|63427.4|63407.4|63428.7|63408.7|63419.6|63399.6|309
1632081600000|2021-09-19 20:00:00|63397.7|63367.7|63427.8|63343.5|63427.8|63367.9|63393.4|63343.5|6
1632081900000|2021-09-19 20:05:00|63397.9|63367.9|63397.9|63367.9|63397.9|63367.9|63397.9|63367.9|1
1632082200000|2021-09-19 20:10:00|63427.8|63343.5|63427.8|63343.5|63427.8|63343.5|63427.8|63343.5|1
1632082500000|2021-09-19 20:15:00|63390.7|63360.7|63397.9|63367.9|63427.8|63367.9|63390.7|63343.5|3
1632082800000|2021-09-19 20:20:00|63427.8|63343.5|63397.9|63367.9|63427.8|63367.9|63397.9|63343.5|2
1632083100000|2021-09-19 20:25:00|63427.8|63343.5|63427.8|63343.5|63427.8|63343.5|63427.8|63343.5|1
1632083400000|2021-09-19 20:30:00|63397.9|63367.9|63427.8|63343.5|63427.8|63367.9|63397.9|63343.5|2
1632083700000|2021-09-19 20:35:00|63397.9|63367.9|63427.8|63343.5|63427.8|63368.5|63397.9|63343.5|3
1632084000000|2021-09-19 20:40:00|63398.5|63368.5|63401.4|63371.4|63401.4|63371.4|63398.5|63368.5|4
1632084300000|2021-09-19 20:45:00|63400.9|63370.9|63398.5|63368.5|63400.9|63370.9|63398.5|63368.5|3
1632084600000|2021-09-19 20:50:00|63427.8|63343.5|63427.8|63343.5|63427.8|63343.5|63427.8|63343.5|1
1632084900000|2021-09-19 20:55:00|63425.2|63318.2|63398.9|63368.9|63425.2|63372.2|63398.5|63318.2|48
1632085200000|2021-09-19 21:00:00|63398.5|63368.5|63444.1|63371.3|63447.1|63397.5|63394.1|63351|66
1632085500000|2021-09-19 21:05:00|63436.5|63362.8|63443.8|63369.5|63459.5|63385|63405.2|63348.2|47
1632085800000|2021-09-19 21:10:00|63405.7|63375.7|63434.1|63366|63443.8|63383.8|63404.2|63361|43
1632086100000|2021-09-19 21:15:00|63406.3|63376.3|63417.9|63387.9|63438.9|63390.9|63404.7|63353.1|85
1632086400000|2021-09-19 21:20:00|63418.1|63388.1|63413.6|63383.6|63437.3|63388.7|63404.5|63355.7|98
1632086700000|2021-09-19 21:25:00|63413.7|63383.7|63405.7|63375.7|63413.7|63383.7|63405.7|63375.7|13
1632087000000|2021-09-19 21:30:00|63406.4|63376.4|63405.7|63375.7|63433.7|63387.7|63405.7|63349.4|51
1632087300000|2021-09-19 21:35:00|63406.2|63376.2|63409.2|63379.2|63427.3|63386.9|63405|63359.7|108
1632087600000|2021-09-19 21:40:00|63407.7|63377.7|63406.9|63376.9|63410.1|63380.1|63406.4|63376.4|68
1632087900000|2021-09-19 21:45:00|63406.8|63376.8|63405.5|63375.5|63410.4|63380.4|63403.6|63373.6|57
1632088200000|2021-09-19 21:50:00|63407.4|63377.4|63410.2|63380.2|63440|63381.4|63403.6|63356|115
1632088500000|2021-09-19 21:55:00|63410.4|63380.4|63415.9|63379.7|63456.8|63382.3|63410.4|63354.3|140
1632088800000|2021-09-19 22:00:00|63415.7|63379.5|63415.1|63395.1|63438.6|63395.2|63411.1|63365.9|399
1632089100000|2021-09-19 22:05:00|63416.7|63393.8|63417.1|63397.1|63420.8|63398.5|63409.3|63387.2|288
1632089400000|2021-09-19 22:10:00|63417|63397|63416.8|63396.8|63425.1|63401.2|63415|63392.5|158
1632089700000|2021-09-19 22:15:00|63417.1|63397.1|63433|63413|63443|63418.8|63417.1|63397.1|279
1632090000000|2021-09-19 22:20:00|63431.8|63411.8|63435.7|63415.7|63440.9|63416.4|63431.1|63408.9|192
1632090300000|2021-09-19 22:25:00|63435.8|63415.8|63438.6|63418.6|63442.8|63419.1|63434.2|63414.2|188
1632090600000|2021-09-19 22:30:00|63441.1|63417.6|63428.9|63408.9|63441.4|63419.7|63428.5|63408.5|173
1632090900000|2021-09-19 22:35:00|63429.1|63409.1|63425.9|63405.9|63431.5|63411.5|63424|63404|215
1632091200000|2021-09-19 22:40:00|63426.1|63406.1|63419.6|63399.6|63428.1|63408.1|63415.7|63395.7|314
1632091500000|2021-09-19 22:45:00|63419.5|63399.5|63423.4|63403.4|63424.8|63404.8|63419|63399|502
1632091800000|2021-09-19 22:50:00|63423.7|63403.7|63418.1|63398.1|63425.3|63405.3|63418.1|63398.1|154
1632092100000|2021-09-19 22:55:00|63417.9|63397.9|63418.5|63398.5|63422.3|63402.3|63417.9|63397.9|182
1632092400000|2021-09-19 23:00:00|63418.6|63398.6|63416.8|63396.8|63418.9|63398.9|63407.6|63387.6|298
1632092700000|2021-09-19 23:05:00|63417|63397|63419.3|63399.3|63422.8|63402.8|63417|63397|144
1632093000000|2021-09-19 23:10:00|63419.6|63399.6|63415.3|63395.3|63420.1|63400.1|63411.8|63391.8|181
1632093300000|2021-09-19 23:15:00|63414.7|63394.7|63412.8|63392.8|63417.8|63397.8|63412|63392|199
1632093600000|2021-09-19 23:20:00|63412.7|63392.7|63414.6|63394.6|63419.9|63399.9|63412.3|63392.3|196
1632093900000|2021-09-19 23:25:00|63414.7|63394.7|63413.7|63393.7|63415.9|63397.7|63410.6|63390.6|176
1632094200000|2021-09-19 23:30:00|63413.5|63393.5|63418.7|63398.7|63421.7|63401.7|63413.3|63393.3|198
1632094500000|2021-09-19 23:35:00|63419.1|63399.1|63419|63399|63421.8|63401.8|63415.8|63395.8|203
1632094800000|2021-09-19 23:40:00|63419.1|63399.1|63419.3|63399.3|63422.3|63402.3|63415.7|63395.7|223
1632095100000|2021-09-19 23:45:00|63418.6|63398.6|63419.3|63399.3|63421.6|63401.6|63415.9|63395.9|162
1632095400000|2021-09-19 23:50:00|63419.2|63399.2|63416.1|63396.1|63419.4|63399.4|63415.4|63395.4|147
1632095700000|2021-09-19 23:55:00|63416.4|63396.4|63406|63386|63417.4|63397.4|63404.6|63384.6|290
1632096000000|2021-09-20 00:00:00|63406.1|63386.1|63420.2|63400.2|63425.7|63408|63401.1|63383.4|426
1632096300000|2021-09-20 00:05:00|63420.1|63400.1|63424.6|63404.6|63424.6|63404.6|63418.8|63398.8|217
1632096600000|2021-09-20 00:10:00|63424.5|63404.5|63428.5|63408.5|63428.5|63408.5|63422|63404.1|337
1632096900000|2021-09-20 00:15:00|63428.7|63408.7|63423.1|63403.1|63428.7|63408.7|63419.4|63401.6|312
1632097200000|2021-09-20 00:20:00|63422.6|63402.6|63416.9|63396.9|63425.6|63407.1|63413.8|63396.8|302
1632097500000|2021-09-20 00:25:00|63417.1|63397.1|63419.7|63399.7|63420|63400|63411.2|63391.2|319
1632097800000|2021-09-20 00:30:00|63417.5|63402.5|63423.4|63408.4|63426.3|63409|63416.7|63399.5|238
1632098100000|2021-09-20 00:35:00|63423.3|63408.3|63436.3|63416.3|63436.4|63418.4|63422.7|63404.4|300
1632098400000|2021-09-20 00:40:00|63436.2|63416.2|63434.7|63414.7|63438.9|63419|63429.2|63410.4|311
1632098700000|2021-09-20 00:45:00|63434.8|63414.8|63437|63417|63437.3|63419.6|63431.5|63413.4|210
1632099000000|2021-09-20 00:50:00|63436.8|63416.8|63436.4|63416.4|63442|63422|63435.8|63415.8|235
1632099300000|2021-09-20 00:55:00|63436.5|63416.5|63435.7|63415.7|63439.9|63419.9|63435.2|63415.2|268
1632099600000|2021-09-20 01:00:00|63435.6|63415.6|63444|63424|63444.3|63424.3|63433.5|63415.2|350
1632099900000|2021-09-20 01:05:00|63444.1|63424.1|63449.2|63429.2|63449.6|63429.6|63443.4|63423.4|362
1632100200000|2021-09-20 01:10:00|63449.3|63429.3|63449|63429|63450.9|63432|63446.7|63426.7|326
1632100500000|2021-09-20 01:15:00|63448.9|63428.9|63454.3|63434.3|63455.5|63435.5|63448.7|63428.7|316
1632100800000|2021-09-20 01:20:00|63454|63434|63454.9|63434.9|63456.2|63436.2|63452.6|63432.6|215
1632101100000|2021-09-20 01:25:00|63455|63435|63450.5|63430.5|63456.2|63437.4|63447.8|63429.9|243
1632101400000|2021-09-20 01:30:00|63450.6|63430.6|63451.4|63431.4|63452.3|63434.3|63445.6|63425.6|297
1632101700000|2021-09-20 01:35:00|63451.3|63431.3|63456|63436|63456.2|63438|63449.3|63431.3|317
1632102000000|2021-09-20 01:40:00|63455.9|63435.9|63449.3|63434.3|63463.2|63443.2|63449.3|63431.4|390
1632102300000|2021-09-20 01:45:00|63449.4|63434.4|63450.4|63430.4|63460.5|63443|63448.9|63429.4|409
1632102600000|2021-09-20 01:50:00|63451.1|63431.1|63452.8|63437.8|63455.7|63438.5|63450.7|63431|402
1632102900000|2021-09-20 01:55:00|63452.7|63437.7|63464.6|63444.6|63465.7|63446.4|63452.7|63434.7|341
1632103200000|2021-09-20 02:00:00|63464.5|63444.5|63463.4|63443.4|63466.7|63448.6|63461.6|63442.8|347
1632103500000|2021-09-20 02:05:00|63462.2|63442.2|63467.7|63447.7|63468.4|63451|63460.6|63442.2|332
1632103800000|2021-09-20 02:10:00|63467.6|63447.6|63476.8|63456.8|63478.5|63458.5|63467.1|63447.6|392
1632104100000|2021-09-20 02:15:00|63477|63457|63486.6|63466.6|63486.6|63466.6|63475.1|63455.5|447
1632104400000|2021-09-20 02:20:00|63486|63466|63492.4|63472.4|63494.5|63475.4|63479|63460.9|586
1632104700000|2021-09-20 02:25:00|63492.3|63472.3|63494.4|63474.4|63503.8|63483.8|63487.1|63469.2|576
1632105000000|2021-09-20 02:30:00|63493.8|63473.8|63505.3|63485.3|63505.5|63488.1|63492.2|63472.2|466
1632105300000|2021-09-20 02:35:00|63505.4|63485.4|63499|63479|63508.6|63488.6|63497.8|63477.8|565
1632105600000|2021-09-20 02:40:00|63499.1|63479.1|63494.4|63474.4|63505.4|63487.3|63494.3|63474.3|467
1632105900000|2021-09-20 02:45:00|63494.1|63474.1|63492|63472|63495.3|63477.9|63488.4|63468.4|448
1632106200000|2021-09-20 02:50:00|63491.8|63471.8|63495.1|63480.1|63498.5|63480.3|63487.4|63469.4|375
1632106500000|2021-09-20 02:55:00|63495.2|63480.2|63495.2|63480.2|63502.3|63482.3|63494.3|63476.9|316
1632106800000|2021-09-20 03:00:00|63494.9|63479.9|63496.6|63476.6|63500.5|63480.5|63493.9|63473.9|369
1632107100000|2021-09-20 03:05:00|63496.4|63476.4|63491.2|63471.2|63497.3|63479.5|63488.9|63470.7|217
1632107400000|2021-09-20 03:10:00|63491|63471|63485.8|63465.8|63494|63474.2|63485.2|63465.2|361
1632107700000|2021-09-20 03:15:00|63485.7|63465.7|63491.2|63471.2|63491.7|63472.7|63485.6|63465.6|383
1632108000000|2021-09-20 03:20:00|63490.7|63470.7|63490.8|63470.8|63496.4|63476.4|63482.3|63462.3|499
1632108300000|2021-09-20 03:25:00|63490.5|63470.5|63502.6|63482.6|63503.3|63483.3|63490.4|63470.4|358
1632108600000|2021-09-20 03:30:00|63502.5|63482.5|63505.2|63485.2|63508.4|63488.6|63502.5|63482.5|348
1632108900000|2021-09-20 03:35:00|63505.1|63485.1|63507.4|63487.4|63509|63489|63499.6|63481.7|284
1632109200000|2021-09-20 03:40:00|63507.5|63487.5|63507|63487|63510|63492.8|63505.6|63486.6|261
1632109500000|2021-09-20 03:45:00|63507.3|63487.3|63497.4|63477.4|63509.9|63492.5|63495.3|63476.7|365
1632109800000|2021-09-20 03:50:00|63497.5|63477.5|63499.8|63479.8|63500.7|63483|63493.6|63473.6|336
1632110100000|2021-09-20 03:55:00|63499.5|63479.5|63506.3|63486.3|63508.2|63489.6|63498.8|63479.3|316
1632110400000|2021-09-20 04:00:00|63506.4|63486.4|63506.5|63486.5|63506.8|63488.6|63498.4|63478.4|354
1632110700000|2021-09-20 04:05:00|63506.3|63486.3|63503.4|63483.4|63509.2|63489.7|63500.6|63480.6|320
1632111000000|2021-09-20 04:10:00|63501.5|63481.5|63503.6|63483.6|63505.6|63487.6|63500.9|63481.3|320
1632111300000|2021-09-20 04:15:00|63503.7|63483.7|63500.8|63480.8|63505.1|63487.5|63496.9|63479|310
1632111600000|2021-09-20 04:20:00|63500.9|63480.9|63495.5|63475.5|63501.4|63481.6|63495.3|63475.3|259
1632111900000|2021-09-20 04:25:00|63495.4|63475.4|63493.2|63473.2|63495.9|63478.7|63490.2|63472|251
1632112200000|2021-09-20 04:30:00|63493.3|63473.3|63493.1|63473.1|63496.5|63479.3|63490.1|63472.2|254
1632112500000|2021-09-20 04:35:00|63492.9|63472.9|63492.8|63472.8|63494.7|63476.1|63490.3|63471.6|242
1632112800000|2021-09-20 04:40:00|63492.9|63472.9|63490.7|63470.7|63493.4|63476|63487.7|63468.4|271
1632113100000|2021-09-20 04:45:00|63490.5|63470.5|63490.6|63470.6|63491.5|63473|63484.9|63467|265
1632113400000|2021-09-20 04:50:00|63490.7|63470.7|63482.4|63462.4|63491.3|63473.5|63479.7|63459.7|281
1632113700000|2021-09-20 04:55:00|63482.3|63462.3|63482.6|63462.6|63482.8|63465.6|63478.7|63459.5|252
1632114000000|2021-09-20 05:00:00|63483.3|63463.3|63489.1|63469.1|63492|63474.9|63479|63459.8|348
1632114300000|2021-09-20 05:05:00|63489|63469|63486.2|63466.2|63491.4|63471.4|63483.5|63465.7|302
1632114600000|2021-09-20 05:10:00|63486.1|63466.1|63490.2|63470.2|63490.5|63472.7|63478.6|63461.2|336
1632114900000|2021-09-20 05:15:00|63490.3|63470.3|63483.1|63463.1|63490.3|63472|63479.7|63460.2|351
1632115200000|2021-09-20 05:20:00|63483|63463|63478.5|63458.5|63483|63463|63476.3|63458|288
1632115500000|2021-09-20 05:25:00|63478.4|63458.4|63477.7|63457.7|63481|63462.1|63475.8|63456.8|347
1632115800000|2021-09-20 05:30:00|63475.1|63460.1|63476.9|63456.9|63480.5|63460.5|63471.4|63453.6|297
1632116100000|2021-09-20 05:35:00|63476.8|63456.8|63475.7|63455.7|63479.3|63461.8|63470.8|63451.9|370
1632116400000|2021-09-20 05:40:00|63475.8|63455.8|63471.6|63451.6|63475.9|63456.8|63468|63450.6|348
1632116700000|2021-09-20 05:45:00|63471.4|63451.4|63471.2|63451.2|63474.4|63456.7|63465.4|63448.1|342
1632117000000|2021-09-20 05:50:00|63471.1|63451.1|63480.6|63460.6|63483.2|63465.7|63468.2|63450.5|402
1632117300000|2021-09-20 05:55:00|63482|63462|63471.7|63451.7|63483.1|63463.8|63466.6|63446.6|425
1632117600000|2021-09-20 06:00:00|63472.1|63452.1|63471.5|63451.5|63484|63467.3|63465.2|63446.8|650
1632117900000|2021-09-20 06:05:00|63471.6|63451.6|63471.1|63456.1|63484.6|63466.4|63470.4|63450.5|616
1632118200000|2021-09-20 06:10:00|63471.2|63456.2|63474|63454|63479|63461.6|63467.1|63449.7|629
1632118500000|2021-09-20 06:15:00|63474.1|63454.1|63488.6|63468.6|63494.4|63476|63471|63453.9|727
1632118800000|2021-09-20 06:20:00|63488.5|63468.5|63483.2|63468.2|63491.8|63474.7|63479.3|63461.4|621
1632119100000|2021-09-20 06:25:00|63483.5|63468.5|63480.5|63465.5|63483.5|63468.5|63467|63452|547
1632119400000|2021-09-20 06:30:00|63480.7|63465.7|63487.3|63472.3|63490.3|63475.3|63480.7|63465.7|419
1632119700000|2021-09-20 06:35:00|63487.7|63472.7|63498.6|63483.6|63501.8|63486.8|63474.7|63459.7|634
1632120000000|2021-09-20 06:40:00|63499.6|63484.6|63487.9|63472.9|63499.9|63484.9|63477.7|63462.7|737
1632120300000|2021-09-20 06:45:00|63488.1|63473.1|63495.2|63480.2|63496.4|63481.4|63484.9|63469.9|676
1632120600000|2021-09-20 06:50:00|63495|63480|63482.5|63467.5|63495.7|63480.7|63479.7|63464.7|671
1632120900000|2021-09-20 06:55:00|63482.7|63467.7|63483|63468|63489.1|63474.1|63475.8|63460.8|693
1632121200000|2021-09-20 07:00:00|63483.4|63468.4|63477.3|63462.3|63492.3|63477.3|63468.1|63452|902
1632121500000|2021-09-20 07:05:00|63479.6|63459.6|63490.6|63475.6|63490.6|63475.6|63462.2|63445.7|855
1632121800000|2021-09-20 07:10:00|63490|63475|63497.4|63482.4|63503.4|63488.4|63478.6|63463.6|842
1632122100000|2021-09-20 07:15:00|63497.8|63482.8|63510.8|63495.8|63511|63496|63490.4|63475.4|849
1632122400000|2021-09-20 07:20:00|63508.6|63493.6|63514.2|63499.2|63517.3|63502.3|63499.3|63484.3|781
1632122700000|2021-09-20 07:25:00|63513.9|63498.9|63529|63514|63529.9|63514.9|63511.2|63496.2|852
1632123000000|2021-09-20 07:30:00|63527.9|63512.9|63498.7|63483.7|63529.7|63514.7|63496|63481|840
1632123300000|2021-09-20 07:35:00|63498.5|63483.5|63499.6|63484.6|63508.4|63493.4|63493.4|63478.4|702
1632123600000|2021-09-20 07:40:00|63499.8|63484.8|63503.3|63488.3|63514.1|63499.1|63499.8|63484.8|721
1632123900000|2021-09-20 07:45:00|63503.4|63488.4|63494.3|63479.3|63508.1|63493.1|63493.3|63478.3|721
1632124200000|2021-09-20 07:50:00|63494.2|63479.2|63495.3|63480.3|63503.4|63487.2|63488.8|63473.8|675
1632124500000|2021-09-20 07:55:00|63495.8|63480.8|63504.5|63484.5|63513.6|63498.6|63495.5|63480.5|720
1632124800000|2021-09-20 08:00:00|63504.9|63484.9|63504.9|63489.9|63519.7|63504.7|63500.7|63484.9|708
1632125100000|2021-09-20 08:05:00|63505.1|63490.1|63504.5|63489.5|63523.3|63505.7|63501.3|63485.6|727
1632125400000|2021-09-20 08:10:00|63504.1|63489.1|63512.8|63497.8|63515.2|63500.2|63497|63482|683
1632125700000|2021-09-20 08:15:00|63512.9|63497.9|63503.9|63488.9|63520.3|63505.3|63503.4|63488.4|677
1632126000000|2021-09-20 08:20:00|63504|63489|63511.9|63496.9|63520.3|63505.3|63497.7|63482.7|668
1632126300000|2021-09-20 08:25:00|63512|63497|63513.8|63498.8|63527.1|63512.1|63509.1|63493.6|781
1632126600000|2021-09-20 08:30:00|63514|63499|63501.8|63486.8|63522.1|63507.1|63501.4|63486.4|712
1632126900000|2021-09-20 08:35:00|63502.1|63487.1|63491|63476|63510.4|63495.4|63488|63473|718
1632127200000|2021-09-20 08:40:00|63490.8|63475.8|63510.9|63495.9|63513.5|63495.9|63489.1|63474.1|762
1632127500000|2021-09-20 08:45:00|63510.5|63495.5|63522.1|63507.1|63535.5|63519|63510.5|63495.5|798
1632127800000|2021-09-20 08:50:00|63522.2|63507.2|63519.7|63504.7|63534|63518.6|63512.4|63497.4|763
1632128100000|2021-09-20 08:55:00|63519.8|63504.8|63510.7|63495.7|63528|63513|63509.8|63494.8|768
1632128400000|2021-09-20 09:00:00|63510.5|63495.5|63521.9|63506.9|63522.2|63507.2|63508.6|63493.6|697
1632128700000|2021-09-20 09:05:00|63521.8|63506.8|63521.4|63506.4|63529.2|63514.2|63507.8|63492.8|666
1632129000000|2021-09-20 09:10:00|63521.5|63506.5|63512.4|63497.4|63528.7|63513.7|63509.1|63494.1|658
1632129300000|2021-09-20 09:15:00|63512.6|63497.6|63526.4|63511.4|63528.1|63513.1|63507.9|63492.9|659
1632129600000|2021-09-20 09:20:00|63527.2|63512.2|63542.2|63527.2|63542.6|63527.6|63524.9|63509.9|589
1632129900000|2021-09-20 09:25:00|63541.5|63526.5|63551.4|63536.4|63555.8|63538.5|63540.6|63523.9|796
1632130200000|2021-09-20 09:30:00|63550.8|63535.8|63548.1|63533.1|63554.8|63539.8|63543.4|63528.4|660
1632130500000|2021-09-20 09:35:00|63548|63533|63548.7|63533.7|63556|63541|63545.5|63530.5|644
1632130800000|2021-09-20 09:40:00|63548.9|63533.9|63558.3|63543.3|63560.9|63545.9|63546.6|63531.6|696
1632131100000|2021-09-20 09:45:00|63557.4|63542.4|63548.9|63533.9|63560.4|63545.4|63548.2|63533.2|666
1632131400000|2021-09-20 09:50:00|63548.8|63533.8|63528.3|63513.3|63548.8|63533.8|63526.6|63510.3|660
1632131700000|2021-09-20 09:55:00|63528.1|63513.1|63525.8|63510.8|63528.1|63513.1|63507.9|63492.9|701
1632132000000|2021-09-20 10:00:00|63526|63511|63507.5|63492.5|63527.8|63512.8|63507.5|63492.5|553
1632132300000|2021-09-20 10:05:00|63507.6|63492.6|63497.4|63482.4|63508.4|63493.4|63494.8|63479.8|647
1632132600000|2021-09-20 10:10:00|63497.3|63482.3|63488.6|63473.6|63504.2|63489.2|63480.1|63462|671
1632132900000|2021-09-20 10:15:00|63488.2|63473.2|63485.3|63470.3|63494|63479|63475.8|63460.8|704
1632133200000|2021-09-20 10:20:00|63485.9|63470.9|63492.5|63477.5|63495.1|63480.1|63472.9|63457.9|656
1632133500000|2021-09-20 10:25:00|63492.4|63477.4|63477.1|63462.1|63492.4|63477.4|63472.8|63457.2|664
1632133800000|2021-09-20 10:30:00|63477|63462|63494.8|63479.8|63496.4|63481.1|63474|63459|604
1632134100000|2021-09-20 10:35:00|63494.7|63479.7|63497.8|63482.8|63503.3|63488.3|63492.6|63475.4|598
1632134400000|2021-09-20 10:40:00|63498.1|63483.1|63492.1|63477.1|63499.6|63484.6|63485.2|63470.2|657
1632134700000|2021-09-20 10:45:00|63492|63477|63492.4|63477.4|63494.2|63478.5|63483.9|63468.9|619
1632135000000|2021-09-20 10:50:00|63492.3|63477.3|63484|63469|63494.3|63477.9|63480.9|63463.5|533
1632135300000|2021-09-20 10:55:00|63483.8|63468.8|63492.3|63477.3|63492.4|63477.4|63478.3|63463.3|610
1632135600000|2021-09-20 11:00:00|63492.7|63477.7|63514.5|63499.5|63518.3|63500.6|63492.5|63477.5|694
1632135900000|2021-09-20 11:05:00|63514.8|63499.8|63493.3|63478.3|63518.2|63500.4|63488.3|63473.3|661
1632136200000|2021-09-20 11:10:00|63493.5|63478.5|63519.9|63504.9|63520.9|63505.9|63491.9|63476.9|647
1632136500000|2021-09-20 11:15:00|63518.6|63503.6|63515.5|63500.5|63524.3|63509.3|63510.9|63495.9|649
1632136800000|2021-09-20 11:20:00|63516|63501|63526.4|63511.4|63528.6|63513.6|63514|63499|651
1632137100000|2021-09-20 11:25:00|63526.5|63511.5|63516.7|63501.7|63531.9|63516.9|63513.2|63498.2|621
1632137400000|2021-09-20 11:30:00|63515.4|63500.4|63519.5|63504.5|63520.3|63505.3|63505.6|63490.6|743
1632137700000|2021-09-20 11:35:00|63519.9|63504.9|63518.1|63503.1|63524.4|63507.6|63512.4|63497.4|609
1632138000000|2021-09-20 11:40:00|63518.2|63503.2|63539.3|63524.3|63539.3|63524.3|63516.5|63498.8|632
1632138300000|2021-09-20 11:45:00|63539.4|63524.4|63539.7|63524.7|63541.4|63526.4|63532|63517|658
1632138600000|2021-09-20 11:50:00|63540|63525|63537.5|63522.5|63540.7|63525.7|63530.3|63515.3|698
1632138900000|2021-09-20 11:55:00|63537.4|63522.4|63532.1|63517.1|63543.4|63528.4|63528.9|63511.7|746
1632139200000|2021-09-20 12:00:00|63532|63517|63527.2|63512.2|63532.8|63517.8|63516.4|63501.4|874
1632139500000|2021-09-20 12:05:00|63527.4|63512.4|63516.3|63501.3|63527.7|63512.7|63510.2|63495.2|794
1632139800000|2021-09-20 12:10:00|63516.2|63501.2|63500.5|63485.5|63520.9|63505.9|63498.3|63483.3|810
1632140100000|2021-09-20 12:15:00|63500.3|63485.3|63498|63483|63508.8|63493.8|63497|63482|815
1632140400000|2021-09-20 12:20:00|63499.6|63484.6|63508.6|63493.6|63509.9|63494.9|63491.9|63476.9|780
1632140700000|2021-09-20 12:25:00|63508.9|63493.9|63510.9|63495.9|63526.5|63511.5|63505.2|63490.1|773
1632141000000|2021-09-20 12:30:00|63510.7|63495.7|63524.7|63509.7|63527.8|63512.8|63505|63490|864
1632141300000|2021-09-20 12:35:00|63524.5|63509.5|63492.4|63477.4|63526.6|63511.6|63492.3|63477.3|876
1632141600000|2021-09-20 12:40:00|63492.2|63477.2|63506.3|63491.3|63512.2|63497.2|63486.4|63471.4|837
1632141900000|2021-09-20 12:45:00|63506.5|63491.5|63489.9|63474.9|63507.1|63492.1|63489.5|63474.5|783
1632142200000|2021-09-20 12:50:00|63489.6|63474.6|63475.5|63460.5|63499.2|63484.2|63473.6|63458.6|854
1632142500000|2021-09-20 12:55:00|63476.1|63461.1|63487.3|63467.3|63488|63473|63470.5|63455.5|910
1632142800000|2021-09-20 13:00:00|63487.1|63467.1|63475.4|63460.4|63492|63476.2|63474.3|63459.3|842
1632143100000|2021-09-20 13:05:00|63476|63461|63478.2|63463.2|63494.1|63479.1|63472|63457|785
1632143400000|2021-09-20 13:10:00|63478.1|63463.1|63473.7|63458.7|63490.7|63474.3|63471.9|63456.9|846
1632143700000|2021-09-20 13:15:00|63473.9|63458.9|63476.8|63461.8|63481.9|63465.4|63464.9|63449.9|824
1632144000000|2021-09-20 13:20:00|63476.3|63461.3|63486.1|63471.1|63494|63479|63476.3|63460.4|840
1632144300000|2021-09-20 13:25:00|63486.3|63471.3|63484.5|63469.5|63491.7|63475.6|63482.5|63465.7|745
1632144600000|2021-09-20 13:30:00|63485.1|63470.1|63498.6|63483.6|63500.1|63485.1|63473.2|63458.2|807
1632144900000|2021-09-20 13:35:00|63498.9|63483.9|63476|63456|63500.2|63485.2|63469.6|63449.6|951
1632145200000|2021-09-20 13:40:00|63475.9|63455.9|63470.2|63455.2|63487.7|63472.7|63466|63451|958
1632145500000|2021-09-20 13:45:00|63470.5|63455.5|63466.7|63451.7|63478.9|63463.9|63461.8|63445.5|938
1632145800000|2021-09-20 13:50:00|63467.3|63452.3|63484.3|63469.3|63490.7|63475.7|63466.1|63451.1|973
1632146100000|2021-09-20 13:55:00|63483.6|63468.6|63463.3|63448.3|63483.9|63468.9|63462.4|63447.4|975
1632146400000|2021-09-20 14:00:00|63463.8|63448.8|63473.6|63458.6|63480|63465|63463.8|63448.8|930
1632146700000|2021-09-20 14:05:00|63473.4|63458.4|63440.5|63425.5|63476.7|63460.4|63436.9|63420.3|953
1632147000000|2021-09-20 14:10:00|63440.3|63425.3|63458.2|63443.2|63465.9|63450.9|63439.8|63424.8|931
1632147300000|2021-09-20 14:15:00|63458|63443|63476.5|63461.5|63483.9|63468.9|63458|63443|918
1632147600000|2021-09-20 14:20:00|63476.4|63461.4|63482.3|63467.3|63490.4|63473.5|63467.4|63450.1|921
1632147900000|2021-09-20 14:25:00|63481.6|63466.6|63458.7|63443.7|63492.5|63477.5|63456.8|63441.8|984
1632148200000|2021-09-20 14:30:00|63459.5|63444.5|63452.3|63437.3|63469.8|63454.8|63450.1|63432.5|958
1632148500000|2021-09-20 14:35:00|63452.6|63437.6|63432.1|63417.1|63453.2|63438.2|63430.3|63414.5|896
1632148800000|2021-09-20 14:40:00|63431.9|63416.9|63439.7|63424.7|63447.6|63432.6|63421.7|63406.7|858
1632149100000|2021-09-20 14:45:00|63440.2|63425.2|63406.1|63386.1|63440.6|63425.6|63399.1|63379.1|893
1632149400000|2021-09-20 14:50:00|63403.6|63388.6|63417|63402|63423|63403.7|63399.9|63381.5|946
1632149700000|2021-09-20 14:55:00|63419.6|63399.6|63430.4|63415.4|63436.1|63417.7|63412.7|63393|980
1632150000000|2021-09-20 15:00:00|63430.6|63415.6|63416|63396|63434.6|63417|63411|63391.5|907
1632150300000|2021-09-20 15:05:00|63415.6|63395.6|63401.9|63381.9|63419.9|63401.9|63400.7|63380.7|812
1632150600000|2021-09-20 15:10:00|63401.8|63381.8|63374.1|63354.1|63402.2|63382.3|63365.2|63345.2|844
1632150900000|2021-09-20 15:15:00|63376.6|63356.6|63381.7|63366.7|63384.3|63368.7|63369.2|63351.6|823
1632151200000|2021-09-20 15:20:00|63381.9|63366.9|63370.8|63355.8|63384.5|63366.9|63364.3|63349|793
1632151500000|2021-09-20 15:25:00|63371.1|63356.1|63376.1|63356.1|63384.2|63366.9|63365.9|63348.7|777
1632151800000|2021-09-20 15:30:00|63376.5|63356.5|63373.1|63353.1|63377.2|63360|63364.7|63347|798
1632152100000|2021-09-20 15:35:00|63369|63354|63391.9|63371.9|63392.2|63372.8|63366.1|63349.4|733
1632152400000|2021-09-20 15:40:00|63392.5|63372.5|63396.5|63376.5|63401.8|63383.5|63390.6|63372|611
1632152700000|2021-09-20 15:45:00|63394.2|63379.2|63396.2|63381.2|63407.3|63389.5|63394|63376|715
1632153000000|2021-09-20 15:50:00|63396|63381|63407.8|63387.8|63412.9|63394.6|63395.3|63380.3|800
1632153300000|2021-09-20 15:55:00|63408.9|63388.9|63406.6|63391.6|63416.6|63399|63406.4|63388.9|734
1632153600000|2021-09-20 16:00:00|63406|63391|63400.8|63380.8|63410.4|63391|63395.9|63375.9|770
1632153900000|2021-09-20 16:05:00|63401.4|63381.4|63401.5|63381.5|63402.7|63382.7|63392.5|63372.5|699
1632154200000|2021-09-20 16:10:00|63400|63380|63386.6|63366.6|63400.3|63382.3|63377.9|63357.9|744
1632154500000|2021-09-20 16:15:00|63386.7|63366.7|63393.5|63373.5|63394.2|63374.2|63384.1|63364.1|730
1632154800000|2021-09-20 16:20:00|63393.3|63373.3|63411.5|63391.5|63412.7|63394.7|63389.1|63369.1|729
1632155100000|2021-09-20 16:25:00|63411.3|63391.3|63401.5|63381.5|63413.5|63394.2|63397.5|63378.4|660
1632155400000|2021-09-20 16:30:00|63401.4|63381.4|63406.1|63386.1|63413.3|63393.3|63398.6|63380.2|738
1632155700000|2021-09-20 16:35:00|63406.4|63386.4|63396.7|63376.7|63412.2|63392.2|63396.2|63376.2|603
1632156000000|2021-09-20 16:40:00|63397.6|63377.6|63401.7|63381.7|63406.4|63388.1|63394.6|63375.5|598
1632156300000|2021-09-20 16:45:00|63401.8|63381.8|63403.3|63388.3|63405.7|63388.3|63392.7|63375.8|648
1632156600000|2021-09-20 16:50:00|63405.7|63385.7|63423.4|63403.4|63425.4|63407.1|63404.7|63384.7|631
1632156900000|2021-09-20 16:55:00|63423.3|63403.3|63443.4|63423.4|63444|63425.2|63421.3|63402.2|665
1632157200000|2021-09-20 17:00:00|63443.7|63423.7|63432.6|63412.6|63444.2|63426|63430|63411.2|755
1632157500000|2021-09-20 17:05:00|63432.7|63412.7|63420.4|63400.4|63432.7|63412.8|63419.5|63400.3|761
1632157800000|2021-09-20 17:10:00|63421.2|63401.2|63429|63409|63435.3|63415.6|63419.1|63400.7|708
1632158100000|2021-09-20 17:15:00|63429.4|63409.4|63419.8|63399.8|63430.3|63410.3|63416.7|63396.7|682
1632158400000|2021-09-20 17:20:00|63419.4|63399.4|63409.6|63389.6|63420.2|63402.3|63408.9|63388.9|653
1632158700000|2021-09-20 17:25:00|63409|63389|63411.3|63391.3|63411.9|63393.2|63403.3|63383.3|608
1632159000000|2021-09-20 17:30:00|63411.1|63391.1|63407.9|63387.9|63413.9|63394.4|63402.2|63384.3|622
1632159300000|2021-09-20 17:35:00|63408.1|63388.1|63406.2|63386.2|63411.6|63392.8|63401.5|63383.7|610
1632159600000|2021-09-20 17:40:00|63405.9|63385.9|63406.3|63386.3|63407.2|63389.2|63398.5|63380.9|553
1632159900000|2021-09-20 17:45:00|63406.2|63386.2|63411.3|63391.3|63411.7|63391.7|63393.4|63375.4|610
1632160200000|2021-09-20 17:50:00|63409.9|63389.9|63422.8|63402.8|63423.1|63405.1|63404.6|63386.7|544
1632160500000|2021-09-20 17:55:00|63423|63403|63424.7|63404.7|63426.3|63406.3|63420.4|63401.8|523
1632160800000|2021-09-20 18:00:00|63424.9|63404.9|63426|63406|63429.2|63411.4|63421.8|63402.8|633
1632161100000|2021-09-20 18:05:00|63426.1|63406.1|63425.5|63405.5|63428.8|63408.8|63420|63402.4|619
1632161400000|2021-09-20 18:10:00|63425.3|63405.3|63422.9|63402.9|63428|63408|63420.1|63401.7|560
1632161700000|2021-09-20 18:15:00|63422.8|63402.8|63422.9|63402.9|63426.6|63406.6|63417.7|63399.9|518
1632162000000|2021-09-20 18:20:00|63423.1|63403.1|63434|63414|63435.3|63415.3|63420.7|63402.4|636
1632162300000|2021-09-20 18:25:00|63433.8|63413.8|63430.8|63410.8|63441.7|63421.7|63430.8|63410.8|575
1632162600000|2021-09-20 18:30:00|63431.3|63411.3|63420.1|63400.1|63432.2|63413.8|63418.2|63400.1|706
1632162900000|2021-09-20 18:35:00|63420.3|63400.3|63426|63406|63427.2|63407.7|63418|63400.3|629
1632163200000|2021-09-20 18:40:00|63425.8|63405.8|63420.2|63400.2|63425.8|63405.8|63413.5|63394.7|627
1632163500000|2021-09-20 18:45:00|63420.6|63400.6|63419.7|63399.7|63422.8|63402.9|63412.1|63392.1|737
1632163800000|2021-09-20 18:50:00|63420.1|63400.1|63423.3|63403.3|63424.2|63404.2|63415.1|63397|650
1632164100000|2021-09-20 18:55:00|63423.4|63403.4|63433.2|63413.2|63433.6|63413.6|63420|63402.2|730
1632164400000|2021-09-20 19:00:00|63432.8|63412.8|63435.7|63415.7|63439.4|63419.4|63426|63406|708
1632164700000|2021-09-20 19:05:00|63435.3|63415.3|63437.7|63417.7|63441.8|63423.9|63433.3|63413.3|647
1632165000000|2021-09-20 19:10:00|63437.9|63417.9|63437.6|63417.6|63439.1|63419.1|63434.5|63414.5|518
1632165300000|2021-09-20 19:15:00|63437.5|63417.5|63437.7|63417.7|63441.4|63423.3|63433.7|63413.7|591
1632165600000|2021-09-20 19:20:00|63437.5|63417.5|63435.1|63415.1|63443.4|63423.4|63433.5|63413.5|648
1632165900000|2021-09-20 19:25:00|63435.4|63415.4|63424.3|63404.3|63436.2|63416.2|63424|63404|549
1632166200000|2021-09-20 19:30:00|63424.1|63404.1|63419.3|63399.3|63427.8|63409.5|63413.1|63393.1|642
1632166500000|2021-09-20 19:35:00|63419.2|63399.2|63425.5|63405.5|63425.9|63405.9|63409|63390.6|654
1632166800000|2021-09-20 19:40:00|63425.4|63405.4|63411.2|63391.2|63425.4|63405.4|63411.1|63391.1|656
1632167100000|2021-09-20 19:45:00|63410.9|63390.9|63412.3|63392.3|63418.9|63398.9|63405.1|63385.1|554
1632167400000|2021-09-20 19:50:00|63412.8|63392.8|63407.5|63387.5|63412.8|63392.8|63400.2|63381.2|616
1632167700000|2021-09-20 19:55:00|63407.3|63387.3|63402|63382|63410.2|63390.2|63398.4|63379.3|797
1632168000000|2021-09-20 20:00:00|63401.7|63381.7|63408.9|63388.9|63408.9|63388.9|63398.9|63378.9|484
1632168300000|2021-09-20 20:05:00|63409.6|63389.6|63414.9|63394.9|63415.4|63395.4|63408.7|63388.7|355
1632168600000|2021-09-20 20:10:00|63414.6|63394.6|63421|63401|63421.5|63401.5|63414.6|63394.6|365
1632168900000|2021-09-20 20:15:00|63420.9|63400.9|63416.2|63396.2|63420.9|63400.9|63414.1|63394.1|302
1632169200000|2021-09-20 20:20:00|63416.3|63396.3|63424.3|63404.3|63424.9|63404.9|63415.5|63395.5|241
1632169500000|2021-09-20 20:25:00|63424.5|63404.5|63417.1|63397.1|63427.5|63407.5|63414.1|63394.1|273
1632169800000|2021-09-20 20:30:00|63417.2|63397.2|63420.8|63400.8|63422.4|63402.4|63416.7|63396.7|189
1632170100000|2021-09-20 20:35:00|63421.5|63401.5|63421|63401|63425.2|63405.2|63420.4|63400.4|193
1632170400000|2021-09-20 20:40:00|63420.8|63400.8|63417.2|63397.2|63423.2|63403.2|63413.5|63393.5|190
1632170700000|2021-09-20 20:45:00|63417.3|63397.3|63416.2|63396.2|63418.6|63398.6|63415.4|63395.4|207
1632171000000|2021-09-20 20:50:00|63415.7|63395.7|63413.6|63393.6|63416.5|63396.5|63410.9|63390.9|236
1632171300000|2021-09-20 20:55:00|63414.1|63394.1|63423.9|63400.7|63423.9|63401.4|63414.1|63394.1|335
1632171600000|2021-09-20 21:00:00|63434.9|63402.8|63442.3|63393.2|63444.4|63405.8|63432.9|63390.1|51
1632171900000|2021-09-20 21:05:00|63442.4|63383.9|63427.4|63384.3|63443.6|63401|63427.4|63378.3|44
1632172200000|2021-09-20 21:10:00|63442|63383.7|63427.4|63384.3|63447.3|63400.5|63427.4|63378.4|112
1632172500000|2021-09-20 21:15:00|63441.1|63394.3|63443.8|63361|63448.2|63397.2|63421|63348.9|158
1632172800000|2021-09-20 21:20:00|63448.1|63370.9|63425.2|63343.6|63448.7|63378.8|63410.1|63339.5|160
1632173100000|2021-09-20 21:25:00|63420.4|63350.7|63423.8|63382.9|63428.8|63393.8|63413.4|63344.3|157
1632173400000|2021-09-20 21:30:00|63431.3|63375.9|63423.4|63385.8|63431.3|63392.3|63412.3|63375.9|119
1632173700000|2021-09-20 21:35:00|63421|63387.4|63422.7|63388.2|63429.9|63392.5|63413.7|63379.8|155
1632174000000|2021-09-20 21:40:00|63421.1|63388.9|63427.2|63388.2|63427.2|63397.3|63412.5|63386.2|209
1632174300000|2021-09-20 21:45:00|63420.9|63390.8|63423.2|63386.6|63428.9|63398.1|63412.3|63385.4|87
1632174600000|2021-09-20 21:50:00|63420|63385.4|63406.4|63386.4|63420|63386.4|63402|63358.9|335
1632174900000|2021-09-20 21:55:00|63409.4|63383.9|63423.1|63386.3|63436.5|63394.2|63406.1|63379.6|269
1632175200000|2021-09-20 22:00:00|63424.2|63385.4|63405.8|63385.8|63427.1|63393.8|63401|63374.5|388
1632175500000|2021-09-20 22:05:00|63406.4|63386.4|63411.6|63391.6|63414.5|63394.5|63405.7|63385.7|219
1632175800000|2021-09-20 22:10:00|63411.7|63391.7|63412|63392|63413.9|63393.9|63410.3|63390.3|180
1632176100000|2021-09-20 22:15:00|63411.7|63391.7|63410.5|63390.5|63412.3|63392.3|63409.7|63389.7|97
1632176400000|2021-09-20 22:20:00|63410.7|63390.7|63409.4|63389.4|63411.2|63391.2|63408.3|63388.3|141
1632176700000|2021-09-20 22:25:00|63409.2|63389.2|63407.5|63387.5|63410|63390|63407|63387|201
1632177000000|2021-09-20 22:30:00|63405|63390|63409.1|63389.1|63412.5|63392.5|63405|63388.1|209
1632177300000|2021-09-20 22:35:00|63408.8|63388.8|63409.2|63389.2|63411.3|63391.3|63407.1|63387.1|231
1632177600000|2021-09-20 22:40:00|63409.3|63389.3|63407|63387|63409.6|63390.8|63404.2|63386.2|159
1632177900000|2021-09-20 22:45:00|63406.9|63386.9|63411.6|63391.6|63413.3|63393.3|63406.2|63386.2|254
1632178200000|2021-09-20 22:50:00|63411.4|63391.4|63413.4|63393.4|63415.6|63395.6|63410.5|63390.5|161
1632178500000|2021-09-20 22:55:00|63415.5|63395.5|63413.6|63393.6|63415.5|63395.5|63409.8|63389.8|188
1632178800000|2021-09-20 23:00:00|63412.2|63392.2|63417.4|63397.4|63418.2|63398.2|63408.7|63388.7|223
1632179100000|2021-09-20 23:05:00|63417.5|63397.5|63418.5|63398.5|63423.3|63403.3|63415.9|63395.9|235
1632179400000|2021-09-20 23:10:00|63418.3|63398.3|63424.4|63404.4|63425.2|63405.2|63417.3|63397.3|259
1632179700000|2021-09-20 23:15:00|63424.5|63404.5|63424.9|63404.9|63428|63408|63422.6|63402.6|308
1632180000000|2021-09-20 23:20:00|63424.6|63404.6|63425.6|63405.6|63428.4|63408.4|63423.8|63403.8|216
1632180300000|2021-09-20 23:25:00|63425.7|63405.7|63418.2|63398.2|63425.8|63405.8|63417.8|63397.8|242
1632180600000|2021-09-20 23:30:00|63419.1|63399.1|63419.3|63399.3|63420.4|63400.4|63417.6|63397.6|216
1632180900000|2021-09-20 23:35:00|63419.2|63399.2|63419.2|63399.2|63419.9|63399.9|63416.1|63396.1|186
1632181200000|2021-09-20 23:40:00|63419.1|63399.1|63419.4|63399.4|63419.6|63399.6|63414.3|63394.3|264
1632181500000|2021-09-20 23:45:00|63419.3|63399.3|63424.7|63404.7|63426.2|63406.2|63416.9|63396.9|305
1632181800000|2021-09-20 23:50:00|63424.8|63404.8|63420.5|63400.5|63426|63406|63419.6|63399.6|229
1632182100000|2021-09-20 23:55:00|63420.6|63400.6|63420|63400|63423.3|63403.3|63414.8|63394.8|403
1632182400000|2021-09-21 00:00:00|63420.1|63400.1|63419.3|63399.3|63429.6|63409.6|63417.1|63397.1|590
1632182700000|2021-09-21 00:05:00|63418.9|63398.9|63400.5|63380.5|63419.1|63399.1|63400.2|63380.2|521
1632183000000|2021-09-21 00:10:00|63400.4|63380.4|63407.2|63387.2|63408.6|63388.6|63398|63378|449
1632183300000|2021-09-21 00:15:00|63407.4|63387.4|63404.6|63384.6|63408.5|63388.5|63400.4|63380.4|408
1632183600000|2021-09-21 00:20:00|63404.8|63384.8|63424|63404|63424.2|63404.2|63404.3|63384.3|361
1632183900000|2021-09-21 00:25:00|63423.9|63403.9|63418.7|63398.7|63423.9|63403.9|63415.5|63395.5|312
1632184200000|2021-09-21 00:30:00|63418.8|63398.8|63418.7|63398.7|63423.7|63403.7|63414.5|63394.5|570
1632184500000|2021-09-21 00:35:00|63418.6|63398.6|63419.2|63399.2|63423.4|63403.4|63414.7|63394.7|407
1632184800000|2021-09-21 00:40:00|63419.7|63399.7|63419.8|63399.8|63422|63402|63418|63398|345
1632185100000|2021-09-21 00:45:00|63420.3|63400.3|63419.3|63399.3|63421.8|63401.8|63415.7|63395.7|367
1632185400000|2021-09-21 00:50:00|63419.2|63399.2|63423.1|63403.1|63425.7|63405.7|63409.7|63389.7|489
1632185700000|2021-09-21 00:55:00|63423.5|63403.5|63425.8|63405.8|63427.8|63407.8|63421.6|63401.6|473
1632186000000|2021-09-21 01:00:00|63426|63406|63435|63415|63437.4|63417.4|63426|63406|480
1632186300000|2021-09-21 01:05:00|63435.2|63415.2|63413.3|63393.3|63438.1|63418.1|63412.1|63392.1|579
1632186600000|2021-09-21 01:10:00|63413.6|63393.6|63411.4|63391.4|63417|63397|63402.7|63382.7|490
1632186900000|2021-09-21 01:15:00|63411.3|63391.3|63420|63400|63421.4|63401.4|63408.1|63388.1|464
1632187200000|2021-09-21 01:20:00|63420.9|63400.9|63430.2|63410.2|63431.6|63411.6|63419.3|63399.3|367
1632187500000|2021-09-21 01:25:00|63430.4|63410.4|63427.9|63407.9|63430.4|63410.4|63422.8|63404.1|375
1632187800000|2021-09-21 01:30:00|63427.8|63407.8|63419.3|63399.3|63436.1|63416.1|63418.4|63398.4|595
1632188100000|2021-09-21 01:35:00|63419.7|63399.7|63421.2|63401.2|63422.9|63402.9|63413.8|63393.8|577
1632188400000|2021-09-21 01:40:00|63421.6|63401.6|63407.9|63387.9|63423.7|63403.7|63405.6|63385.6|509
1632188700000|2021-09-21 01:45:00|63407.7|63387.7|63389.3|63369.3|63410.4|63390.4|63389|63369|589
1632189000000|2021-09-21 01:50:00|63389|63369|63375.1|63355.1|63393.5|63373.5|63374.8|63354.8|462
1632189300000|2021-09-21 01:55:00|63375|63355|63353.4|63333.4|63376.1|63356.1|63350.5|63330.5|593
1632189600000|2021-09-21 02:00:00|63353.5|63333.5|63350.7|63330.7|63356.6|63336.6|63349.8|63329.8|584
1632189900000|2021-09-21 02:05:00|63350.6|63330.6|63356|63336|63358.4|63338.4|63347.3|63327.3|470
1632190200000|2021-09-21 02:10:00|63356.1|63336.1|63361.7|63341.7|63362.2|63342.2|63352.8|63332.8|445
1632190500000|2021-09-21 02:15:00|63361.6|63341.6|63376.4|63356.4|63377.2|63357.2|63361.4|63341.4|482
1632190800000|2021-09-21 02:20:00|63376.3|63356.3|63375.3|63355.3|63378.9|63358.9|63372.2|63352.2|384
1632191100000|2021-09-21 02:25:00|63375.5|63355.5|63378.7|63358.7|63381.7|63361.7|63375.1|63355.1|403
1632191400000|2021-09-21 02:30:00|63378.6|63358.6|63386.8|63366.8|63386.9|63366.9|63378.1|63358.1|348
1632191700000|2021-09-21 02:35:00|63386.9|63366.9|63387.3|63367.3|63387.6|63367.6|63382.9|63362.9|376
1632192000000|2021-09-21 02:40:00|63387.4|63367.4|63389.2|63369.2|63390.4|63370.4|63387.1|63367.1|247
1632192300000|2021-09-21 02:45:00|63389.3|63369.3|63383.7|63363.7|63390.2|63370.2|63383.2|63363.2|245
1632192600000|2021-09-21 02:50:00|63383.8|63363.8|63387.3|63367.3|63387.7|63367.7|63383.4|63363.4|260
1632192900000|2021-09-21 02:55:00|63387.2|63367.2|63389.3|63369.3|63389.8|63369.8|63385.4|63365.4|294
1632193200000|2021-09-21 03:00:00|63389.1|63369.1|63401.6|63381.6|63401.6|63381.6|63389.1|63369.1|395
1632193500000|2021-09-21 03:05:00|63401.1|63381.1|63393.2|63373.2|63401.1|63381.1|63391.5|63371.5|333
1632193800000|2021-09-21 03:10:00|63393.3|63373.3|63392.7|63372.7|63395.6|63375.6|63390.7|63370.7|295
1632194100000|2021-09-21 03:15:00|63392.9|63372.9|63399.2|63379.2|63403.4|63383.4|63392.8|63372.8|376
1632194400000|2021-09-21 03:20:00|63399.3|63379.3|63399.3|63379.3|63402.5|63382.5|63395.7|63375.7|418
1632194700000|2021-09-21 03:25:00|63399.5|63379.5|63399|63379|63400|63380|63395.4|63375.4|355
1632195000000|2021-09-21 03:30:00|63398.9|63378.9|63402.3|63382.3|63402.9|63382.9|63395.9|63375.9|435
1632195300000|2021-09-21 03:35:00|63402.2|63382.2|63395.1|63375.1|63403.3|63383.3|63391.7|63371.7|389
1632195600000|2021-09-21 03:40:00|63395.2|63375.2|63391.4|63371.4|63397.4|63377.4|63388.1|63370.3|320
1632195900000|2021-09-21 03:45:00|63391.2|63371.2|63391.8|63371.8|63392.2|63372.2|63387.5|63367.5|372
1632196200000|2021-09-21 03:50:00|63391.9|63371.9|63389.4|63369.4|63392.5|63372.5|63388.7|63368.7|273
1632196500000|2021-09-21 03:55:00|63389.5|63369.5|63391.3|63371.3|63393.8|63373.8|63387.8|63367.8|339
1632196800000|2021-09-21 04:00:00|63391.7|63371.7|63382.3|63362.3|63391.7|63371.7|63382.3|63362.3|395
1632197100000|2021-09-21 04:05:00|63382.5|63362.5|63379.8|63359.8|63383.3|63363.3|63379.5|63359.5|253
1632197400000|2021-09-21 04:10:00|63380|63360|63377.1|63357.1|63383.3|63363.3|63374.6|63354.6|388
1632197700000|2021-09-21 04:15:00|63377.2|63357.2|63381.8|63361.8|63383.1|63363.1|63377.1|63357.1|400
1632198000000|2021-09-21 04:20:00|63381.9|63361.9|63386.8|63366.8|63387.7|63367.7|63378.2|63358.2|315
1632198300000|2021-09-21 04:25:00|63386.9|63366.9|63392.4|63372.4|63392.7|63372.7|63386.4|63366.4|287
1632198600000|2021-09-21 04:30:00|63392.5|63372.5|63394.3|63374.3|63395.6|63376|63390.8|63370.8|319
1632198900000|2021-09-21 04:35:00|63394.2|63374.2|63397|63377|63398.3|63378.3|63392|63372|359
1632199200000|2021-09-21 04:40:00|63397.1|63377.1|63396.2|63376.2|63403.8|63383.8|63396.1|63376.1|325
1632199500000|2021-09-21 04:45:00|63396.1|63376.1|63397.3|63377.3|63399.9|63379.9|63393.6|63373.6|342
1632199800000|2021-09-21 04:50:00|63397.2|63377.2|63394.8|63374.8|63397.2|63377.2|63393.8|63373.8|334
1632200100000|2021-09-21 04:55:00|63394.7|63374.7|63392.2|63372.2|63395.2|63375.2|63390.4|63370.4|344
1632200400000|2021-09-21 05:00:00|63392.3|63372.3|63389.3|63369.3|63394|63374|63387.8|63367.8|426
1632200700000|2021-09-21 05:05:00|63388.7|63368.7|63385.7|63365.7|63389.1|63369.1|63382.3|63362.3|369
1632201000000|2021-09-21 05:10:00|63385.6|63365.6|63386.6|63366.6|63388|63368|63382.8|63362.8|348
1632201300000|2021-09-21 05:15:00|63386.4|63366.4|63382.9|63362.9|63389.4|63369.4|63382.9|63362.9|382
1632201600000|2021-09-21 05:20:00|63382.8|63362.8|63379.2|63359.2|63383.3|63363.3|63377|63357|438
1632201900000|2021-09-21 05:25:00|63379.5|63359.5|63372.3|63352.3|63380.7|63360.7|63370|63350|502
1632202200000|2021-09-21 05:30:00|63372.5|63352.5|63376.7|63356.7|63377.4|63357.4|63370.9|63350.9|368
1632202500000|2021-09-21 05:35:00|63376.9|63356.9|63380.4|63360.4|63383.3|63363.3|63375.2|63355.2|399
1632202800000|2021-09-21 05:40:00|63380.6|63360.6|63376.8|63356.8|63384.5|63364.5|63374.7|63354.7|424
1632203100000|2021-09-21 05:45:00|63377.1|63357.1|63373.5|63353.5|63380.5|63360.5|63373.1|63353.1|506
1632203400000|2021-09-21 05:50:00|63373.3|63353.3|63381.4|63361.4|63382.7|63362.7|63370.9|63350.9|559
1632203700000|2021-09-21 05:55:00|63381.5|63361.5|63383.1|63363.1|63384.6|63364.6|63374.2|63354.2|563
1632204000000|2021-09-21 06:00:00|63383.2|63363.2|63396.7|63376.7|63398.4|63378.4|63380|63360|781
1632204300000|2021-09-21 06:05:00|63396.9|63376.9|63385.8|63365.8|63402.6|63382.6|63384.8|63364.8|736
1632204600000|2021-09-21 06:10:00|63385.9|63365.9|63369.9|63349.9|63386.1|63366.1|63366.9|63348.4|745
1632204900000|2021-09-21 06:15:00|63370.1|63350.1|63367.8|63347.8|63375.8|63355.9|63361.9|63341.9|719
1632205200000|2021-09-21 06:20:00|63368.5|63348.5|63368.9|63348.9|63379.7|63360.4|63367.8|63347.8|721
1632205500000|2021-09-21 06:25:00|63369.1|63349.1|63368.5|63348.5|63377.2|63357.2|63362.4|63344.7|678
1632205800000|2021-09-21 06:30:00|63368.8|63348.8|63371.3|63351.3|63373.2|63356.5|63360.2|63342.9|664
1632206100000|2021-09-21 06:35:00|63371.2|63351.2|63376.5|63361.5|63381.8|63364|63362.2|63344.7|649
1632206400000|2021-09-21 06:40:00|63376.6|63361.6|63385.3|63370.3|63392.6|63375.2|63374.5|63357.3|742
1632206700000|2021-09-21 06:45:00|63384.4|63369.4|63392.5|63377.5|63395.5|63378.4|63376.7|63359.7|739
1632207000000|2021-09-21 06:50:00|63392.9|63377.9|63395|63380|63403.8|63388.6|63388.4|63371.8|646
1632207300000|2021-09-21 06:55:00|63395.8|63380.8|63392.1|63377.1|63403.9|63387.8|63384.3|63369.3|673
1632207600000|2021-09-21 07:00:00|63392.4|63377.4|63417.9|63402.9|63427.1|63408.6|63389.6|63372.1|987
1632207900000|2021-09-21 07:05:00|63418.5|63403.5|63393.3|63373.3|63426.2|63409.4|63375.9|63358.8|900
1632208200000|2021-09-21 07:10:00|63393.5|63373.5|63403|63383|63411|63393.4|63390.4|63372.3|804
1632208500000|2021-09-21 07:15:00|63400.5|63385.5|63411.3|63391.3|63416.7|63397.9|63397|63379.7|877
1632208800000|2021-09-21 07:20:00|63411.4|63391.4|63403.4|63383.4|63411.4|63392.4|63379.4|63361.7|904
1632209100000|2021-09-21 07:25:00|63403.3|63383.3|63407.7|63387.7|63422.2|63404.5|63401|63381|818
1632209400000|2021-09-21 07:30:00|63407.5|63387.5|63421.6|63401.6|63423|63403|63391.3|63373.5|851
1632209700000|2021-09-21 07:35:00|63422.9|63402.9|63432.6|63417.6|63440.8|63422.6|63415.4|63397.8|833
1632210000000|2021-09-21 07:40:00|63429.8|63414.8|63441|63421|63444.9|63425.5|63418.8|63401.7|708
1632210300000|2021-09-21 07:45:00|63440.9|63420.9|63463.2|63443.2|63463.2|63445.3|63429.5|63413.5|806
1632210600000|2021-09-21 07:50:00|63462.6|63442.6|63436.4|63416.4|63465.9|63445.9|63433|63416.3|751
1632210900000|2021-09-21 07:55:00|63435.7|63415.7|63418.9|63398.9|63444.8|63427.5|63415.5|63397.3|777
1632211200000|2021-09-21 08:00:00|63419.1|63399.1|63434.3|63414.3|63440.6|63423.4|63417.6|63399.1|785
1632211500000|2021-09-21 08:05:00|63435.2|63415.2|63409.7|63394.7|63435.9|63418.1|63407.9|63389.4|855
1632211800000|2021-09-21 08:10:00|63410.3|63395.3|63395|63375|63412.9|63397|63390.8|63373.5|779
1632212100000|2021-09-21 08:15:00|63395.5|63375.5|63405.8|63385.8|63412.9|63395.1|63391|63373.8|807
1632212400000|2021-09-21 08:20:00|63406.5|63386.5|63406.3|63386.3|63416.4|63401|63395.5|63378.6|790
1632212700000|2021-09-21 08:25:00|63406|63386|63407.4|63387.4|63412.3|63395.5|63395.7|63377.6|795
1632213000000|2021-09-21 08:30:00|63407.2|63387.2|63409|63389|63432.7|63415.2|63404.9|63387.1|820
1632213300000|2021-09-21 08:35:00|63407.3|63387.3|63391.5|63376.5|63415.3|63397.4|63391.2|63373.4|754
1632213600000|2021-09-21 08:40:00|63390.8|63375.8|63383.8|63368.8|63393|63376.1|63378.5|63361.3|792
1632213900000|2021-09-21 08:45:00|63383.7|63368.7|63379.7|63364.7|63384.9|63369.1|63373.7|63356.1|811
1632214200000|2021-09-21 08:50:00|63379.8|63364.8|63372|63352|63390.5|63373.5|63368.2|63350|814
1632214500000|2021-09-21 08:55:00|63371.9|63351.9|63380.3|63360.3|63384.6|63366.7|63362.3|63344.6|753
1632214800000|2021-09-21 09:00:00|63380|63360|63395.7|63375.7|63395.8|63377.7|63371.6|63352.4|783
1632215100000|2021-09-21 09:05:00|63395.8|63375.8|63371.9|63351.9|63396|63377.8|63366.5|63349.7|701
1632215400000|2021-09-21 09:10:00|63371.8|63351.8|63360.9|63345.9|63376.9|63358.3|63357.1|63339.7|629
1632215700000|2021-09-21 09:15:00|63361|63346|63379.5|63364.5|63379.8|63364.8|63360.3|63342.2|622
1632216000000|2021-09-21 09:20:00|63379.8|63364.8|63389.6|63369.6|63390|63371.7|63375|63358.8|639
1632216300000|2021-09-21 09:25:00|63389|63369|63376.9|63361.9|63389.9|63372.2|63364.5|63347.1|669
1632216600000|2021-09-21 09:30:00|63376.7|63361.7|63378.6|63363.6|63388.4|63373.4|63369.8|63351.6|639
1632216900000|2021-09-21 09:35:00|63379|63364|63391|63376|63391|63376|63375.8|63359.1|589
1632217200000|2021-09-21 09:40:00|63390.9|63375.9|63394|63374|63395.2|63378|63384|63366.4|573
1632217500000|2021-09-21 09:45:00|63394.1|63374.1|63378.2|63358.2|63401.5|63383.3|63373.5|63356.3|647
1632217800000|2021-09-21 09:50:00|63376|63361|63373|63353|63382.4|63364.9|63367.8|63349.7|734
1632218100000|2021-09-21 09:55:00|63372.1|63352.1|63361.9|63346.9|63373.6|63356.8|63356.9|63340.4|736
1632218400000|2021-09-21 10:00:00|63361.8|63346.8|63362.9|63347.9|63363.5|63348.4|63352|63334.9|607
1632218700000|2021-09-21 10:05:00|63363|63348|63362.8|63347.8|63365.9|63350.7|63354.3|63338|605
1632219000000|2021-09-21 10:10:00|63362.6|63347.6|63367.9|63352.9|63371.8|63356.4|63360|63344.7|697
1632219300000|2021-09-21 10:15:00|63366.8|63351.8|63357.7|63342.7|63372.9|63357.9|63351.3|63334.2|680
1632219600000|2021-09-21 10:20:00|63357.5|63342.5|63383.1|63368.1|63383.4|63368.4|63352.2|63334.6|605
1632219900000|2021-09-21 10:25:00|63383.3|63368.3|63384.9|63369.9|63390.4|63373.4|63376.8|63359|620
1632220200000|2021-09-21 10:30:00|63386.7|63371.7|63380|63360|63386.7|63371.7|63370.9|63353.2|576
1632220500000|2021-09-21 10:35:00|63378.4|63363.4|63382.4|63367.4|63386.8|63369.5|63372.7|63354.9|590
1632220800000|2021-09-21 10:40:00|63382.3|63367.3|63368.9|63353.9|63384.1|63369.1|63368.9|63353.9|577
1632221100000|2021-09-21 10:45:00|63369|63354|63377.5|63362.5|63383|63365.8|63365.1|63348.4|550
1632221400000|2021-09-21 10:50:00|63377.4|63362.4|63369.9|63354.9|63378.1|63363.1|63360.7|63343.3|568
1632221700000|2021-09-21 10:55:00|63369.8|63354.8|63370.7|63355.7|63378.7|63361.6|63366.6|63349.6|539
1632222000000|2021-09-21 11:00:00|63370.9|63355.9|63379.5|63364.5|63383.2|63367.7|63369.9|63352.3|686
1632222300000|2021-09-21 11:05:00|63379.6|63364.6|63372.6|63357.6|63380.2|63364.7|63372|63355.1|723
1632222600000|2021-09-21 11:10:00|63372.5|63357.5|63372.3|63357.3|63375.5|63360.5|63362.6|63346.3|666
1632222900000|2021-09-21 11:15:00|63372.5|63357.5|63358.1|63343.1|63373|63357.6|63357.6|63340.2|657
1632223200000|2021-09-21 11:20:00|63358|63343|63354.2|63339.2|63360.8|63345.8|63352.3|63337.3|531
1632223500000|2021-09-21 11:25:00|63353.6|63338.6|63365.7|63350.7|63366.6|63351.6|63352.3|63337.3|586
1632223800000|2021-09-21 11:30:00|63366.1|63351.1|63359.3|63344.3|63373|63358|63359.3|63344.3|576
1632224100000|2021-09-21 11:35:00|63359.5|63344.5|63343.4|63323.4|63361|63346|63341.4|63322.6|521
1632224400000|2021-09-21 11:40:00|63343.2|63323.2|63327.6|63312.6|63343.2|63327.6|63317.7|63300.8|733
1632224700000|2021-09-21 11:45:00|63327.8|63312.8|63326.4|63311.4|63328.5|63313.5|63317.8|63302|682
1632225000000|2021-09-21 11:50:00|63327.4|63312.4|63328.3|63313.3|63329.7|63314.7|63314.2|63299.2|702
1632225300000|2021-09-21 11:55:00|63328.6|63313.6|63321.7|63306.7|63331.7|63315.4|63320.4|63304.1|647
1632225600000|2021-09-21 12:00:00|63321.5|63306.5|63316.8|63301.8|63337|63318.1|63315|63300|810
1632225900000|2021-09-21 12:05:00|63318.5|63303.5|63301.1|63286.1|63321.6|63306.6|63299.6|63284.4|783
1632226200000|2021-09-21 12:10:00|63303.9|63283.9|63362.1|63342.1|63366.6|63346.6|63300|63283.9|738
1632226500000|2021-09-21 12:15:00|63361.2|63341.2|63367.5|63347.5|63370.8|63350.8|63331.6|63313.6|1001
1632226800000|2021-09-21 12:20:00|63368.9|63348.9|63354.5|63334.5|63370.3|63350.6|63345.3|63325.3|981
1632227100000|2021-09-21 12:25:00|63354.7|63334.7|63351.2|63331.2|63357.9|63339.8|63331.5|63313.3|818
1632227400000|2021-09-21 12:30:00|63351.5|63331.5|63338.2|63323.2|63354.8|63337.1|63333.4|63315.4|912
1632227700000|2021-09-21 12:35:00|63338.3|63323.3|63362.7|63347.7|63366.7|63349.8|63332.2|63317.2|833
1632228000000|2021-09-21 12:40:00|63362.4|63347.4|63362.1|63347.1|63381.4|63366.4|63352.5|63332.5|877
1632228300000|2021-09-21 12:45:00|63362.2|63347.2|63348.6|63333.6|63367.7|63351.3|63346.3|63328.6|866
1632228600000|2021-09-21 12:50:00|63349|63334|63355.7|63340.7|63381.3|63363.8|63345.2|63329.6|873
1632228900000|2021-09-21 12:55:00|63355.8|63340.8|63348|63333|63365|63349.1|63342.6|63326.1|898
1632229200000|2021-09-21 13:00:00|63347.6|63332.6|63346.2|63331.2|63360.3|63341.3|63336.8|63321.8|897
1632229500000|2021-09-21 13:05:00|63346.1|63331.1|63389.6|63374.6|63394.2|63374.9|63345.9|63330.9|873
1632229800000|2021-09-21 13:10:00|63389.2|63374.2|63362.8|63347.8|63391.9|63376.5|63353.1|63335.8|831
1632230100000|2021-09-21 13:15:00|63362.9|63347.9|63377.4|63362.4|63389.5|63374.3|63362.6|63347.6|865
1632230400000|2021-09-21 13:20:00|63377.7|63362.7|63381.7|63366.7|63392.8|63374.1|63368.2|63351.9|869
1632230700000|2021-09-21 13:25:00|63381.5|63366.5|63383|63368|63387.1|63372.1|63375|63357.6|788
1632231000000|2021-09-21 13:30:00|63383.6|63368.6|63390.6|63375.6|63414.1|63396.3|63373|63355.7|990
1632231300000|2021-09-21 13:35:00|63390.7|63375.7|63387.8|63367.8|63406.2|63389.9|63372.8|63354.8|960
1632231600000|2021-09-21 13:40:00|63387.9|63367.9|63399.4|63379.4|63402.6|63384.7|63383.6|63364.5|945
1632231900000|2021-09-21 13:45:00|63399.3|63379.3|63380.9|63365.9|63410.8|63393.3|63374.5|63356|964
1632232200000|2021-09-21 13:50:00|63380.8|63365.8|63388.2|63368.2|63397.2|63379.9|63380.8|63362.2|883
1632232500000|2021-09-21 13:55:00|63387.6|63367.6|63399.3|63379.3|63404.3|63385.5|63383.4|63363.4|932
1632232800000|2021-09-21 14:00:00|63399.6|63379.6|63403.4|63383.4|63411|63394.2|63393.8|63376.3|937
1632233100000|2021-09-21 14:05:00|63403.5|63383.5|63447.8|63432.8|63449.4|63432.8|63402.8|63383.5|952
1632233400000|2021-09-21 14:10:00|63449.9|63429.9|63419.6|63399.6|63454.3|63435.3|63416.7|63398.3|928
1632233700000|2021-09-21 14:15:00|63419.9|63399.9|63438.2|63423.2|63443.2|63425.7|63413|63396.9|985
1632234000000|2021-09-21 14:20:00|63438.3|63423.3|63457.3|63442.3|63460.7|63443.2|63434.8|63418.1|885
1632234300000|2021-09-21 14:25:00|63457.2|63442.2|63437.4|63422.4|63458.5|63443|63437.4|63419.2|937
1632234600000|2021-09-21 14:30:00|63436.6|63421.6|63471.7|63451.7|63473.5|63455.5|63431.8|63414.3|898
1632234900000|2021-09-21 14:35:00|63472|63452|63449.8|63434.8|63473.8|63456.6|63449.5|63433.1|897
1632235200000|2021-09-21 14:40:00|63449.5|63434.5|63429.6|63414.6|63449.5|63434.5|63429.4|63412.7|836
1632235500000|2021-09-21 14:45:00|63429.5|63414.5|63434|63419|63450.3|63434|63421.4|63405.7|950
1632235800000|2021-09-21 14:50:00|63433.7|63418.7|63432.9|63417.9|63441.2|63423.2|63418.8|63398.8|899
1632236100000|2021-09-21 14:55:00|63432.5|63417.5|63431.2|63416.2|63441.2|63423.8|63424|63408.1|953
1632236400000|2021-09-21 15:00:00|63430.8|63415.8|63439.5|63419.5|63445|63427.5|63421.4|63406.4|942
1632236700000|2021-09-21 15:05:00|63439.3|63419.3|63430.4|63415.4|63446.1|63429.1|63427.8|63410.8|911
1632237000000|2021-09-21 15:10:00|63431.2|63416.2|63444|63429|63449.9|63433.2|63428.2|63411|758
1632237300000|2021-09-21 15:15:00|63443.9|63428.9|63467.3|63452.3|63472.6|63455.1|63438.7|63422|802
1632237600000|2021-09-21 15:20:00|63468.2|63453.2|63465.4|63450.4|63475|63457.7|63456.2|63438.7|834
1632237900000|2021-09-21 15:25:00|63465.3|63450.3|63481.5|63461.5|63485.1|63467.4|63459|63441.3|776
1632238200000|2021-09-21 15:30:00|63480.6|63460.6|63468.9|63448.9|63485.6|63468.1|63457.2|63441.7|891
1632238500000|2021-09-21 15:35:00|63469.9|63449.9|63458.2|63438.2|63469.9|63453.4|63448.7|63430.9|752
1632238800000|2021-09-21 15:40:00|63455.3|63440.3|63452.9|63432.9|63461|63443.9|63446.8|63430.1|756
1632239100000|2021-09-21 15:45:00|63452.8|63432.8|63440.8|63420.8|63456.3|63439|63435.4|63415.8|705
1632239400000|2021-09-21 15:50:00|63441.1|63421.1|63439.4|63424.4|63444.1|63426.2|63433|63415.2|705
1632239700000|2021-09-21 15:55:00|63439.9|63424.9|63432.2|63417.2|63441.3|63425|63428.7|63412.1|775
1632240000000|2021-09-21 16:00:00|63434.3|63414.3|63434.2|63414.2|63442.8|63422.8|63428.7|63408.7|814
1632240300000|2021-09-21 16:05:00|63434|63414|63434.3|63414.3|63438.5|63418.5|63429.7|63410.9|721
1632240600000|2021-09-21 16:10:00|63434.6|63414.6|63437.8|63417.8|63437.9|63417.9|63427|63408.5|690
1632240900000|2021-09-21 16:15:00|63438.2|63418.2|63434.1|63414.1|63445.6|63425.6|63432.8|63412.8|698
1632241200000|2021-09-21 16:20:00|63434|63414|63420.4|63400.4|63435.2|63415.2|63419.3|63399.3|684
1632241500000|2021-09-21 16:25:00|63419.6|63399.6|63420.7|63400.7|63421.8|63403.5|63410.3|63391.2|653
1632241800000|2021-09-21 16:30:00|63420.6|63400.6|63420.1|63400.1|63429|63411|63417.6|63399.4|599
1632242100000|2021-09-21 16:35:00|63420|63400|63418.1|63398.1|63420.5|63401.7|63407.4|63389|678
1632242400000|2021-09-21 16:40:00|63418.2|63398.2|63423.4|63403.4|63423.9|63405.4|63414.6|63396.3|618
1632242700000|2021-09-21 16:45:00|63423.1|63403.1|63424.7|63404.7|63429.6|63410.3|63419.7|63402.1|591
1632243000000|2021-09-21 16:50:00|63425.1|63405.1|63425|63405|63430.5|63412.3|63420.5|63402.3|624
1632243300000|2021-09-21 16:55:00|63424.9|63404.9|63412.7|63392.7|63425|63407.8|63406.7|63388.4|642
1632243600000|2021-09-21 17:00:00|63412.6|63392.6|63423|63403|63427.1|63407.1|63405.4|63385.4|767
1632243900000|2021-09-21 17:05:00|63423.2|63403.2|63431.2|63411.2|63431.3|63411.3|63413.6|63396.5|682
1632244200000|2021-09-21 17:10:00|63430.7|63410.7|63429.6|63409.6|63436.3|63416.9|63426.2|63408.6|606
1632244500000|2021-09-21 17:15:00|63430.2|63410.2|63429.2|63409.2|63438|63420.4|63428|63409.2|619
1632244800000|2021-09-21 17:20:00|63429.4|63409.4|63432.9|63412.9|63433|63414.6|63422.5|63404.5|568
1632245100000|2021-09-21 17:25:00|63432.6|63412.6|63430.5|63410.5|63436.5|63416.5|63427.6|63407.6|620
1632245400000|2021-09-21 17:30:00|63430.8|63410.8|63432.7|63412.7|63434.6|63417.4|63426.3|63407.3|687
1632245700000|2021-09-21 17:35:00|63432.8|63412.8|63441.1|63421.1|63450.9|63430.9|63430.2|63410.2|640
1632246000000|2021-09-21 17:40:00|63440.9|63420.9|63445.7|63425.7|63445.7|63426.5|63439.3|63419.8|625
1632246300000|2021-09-21 17:45:00|63445.1|63425.1|63450.8|63430.8|63453.6|63434.9|63440|63422.1|621
1632246600000|2021-09-21 17:50:00|63450.7|63430.7|63463.1|63443.1|63466.4|63446.4|63450.7|63430.7|609
1632246900000|2021-09-21 17:55:00|63462.9|63442.9|63424.8|63404.8|63463|63443|63424.7|63404.7|789
1632247200000|2021-09-21 18:00:00|63425.4|63405.4|63416.9|63396.9|63425.8|63405.8|63398.6|63378.6|782
1632247500000|2021-09-21 18:05:00|63416.6|63396.6|63419.9|63399.9|63427.8|63407.8|63414.3|63394.3|554
1632247800000|2021-09-21 18:10:00|63420.2|63400.2|63416.8|63396.8|63423.6|63403.6|63409.6|63390.2|545
1632248100000|2021-09-21 18:15:00|63416.7|63396.7|63424.9|63404.9|63425.1|63405.8|63410.5|63393.1|538
1632248400000|2021-09-21 18:20:00|63425|63405|63414.4|63394.4|63425.1|63405.1|63407.3|63388.3|559
1632248700000|2021-09-21 18:25:00|63414|63394|63423.1|63403.1|63426|63407.9|63414|63394|631
1632249000000|2021-09-21 18:30:00|63423.3|63403.3|63406.4|63386.4|63423.4|63403.4|63403.7|63385.4|611
1632249300000|2021-09-21 18:35:00|63406.3|63386.3|63415.9|63395.9|63417.5|63397.8|63404.9|63385.8|651
1632249600000|2021-09-21 18:40:00|63416|63396|63420.7|63400.7|63421.8|63401.8|63412|63392|620
1632249900000|2021-09-21 18:45:00|63420.6|63400.6|63421.1|63406.1|63427.8|63410|63417.7|63400|564
1632250200000|2021-09-21 18:50:00|63420.8|63405.8|63430.2|63410.2|63432.2|63412.9|63411.1|63393|660
1632250500000|2021-09-21 18:55:00|63430.1|63410.1|63425.5|63405.5|63431|63412.8|63423.9|63403.9|656
1632250800000|2021-09-21 19:00:00|63424.2|63404.2|63421.9|63401.9|63425.7|63405.7|63418.1|63398.1|635
1632251100000|2021-09-21 19:05:00|63421.7|63401.7|63421.4|63401.4|63423.7|63403.7|63417.7|63397.7|518
1632251400000|2021-09-21 19:10:00|63421.8|63401.8|63423.1|63403.1|63431.8|63411.8|63417.9|63399.4|634
1632251700000|2021-09-21 19:15:00|63423|63403|63412.3|63392.3|63425.6|63405.6|63408.8|63388.8|640
1632252000000|2021-09-21 19:20:00|63413|63393|63414.1|63394.1|63418.3|63398.3|63410.6|63390.6|618
1632252300000|2021-09-21 19:25:00|63414|63394|63408.5|63388.5|63416.7|63396.7|63406.6|63386.6|481
1632252600000|2021-09-21 19:30:00|63408.7|63388.7|63397.3|63377.3|63408.7|63388.7|63394.9|63374.9|603
1632252900000|2021-09-21 19:35:00|63397.4|63377.4|63404.4|63384.4|63405.2|63385.3|63397.4|63377.4|512
1632253200000|2021-09-21 19:40:00|63404.2|63384.2|63393.1|63373.1|63407.2|63387.2|63392.4|63372.4|646
1632253500000|2021-09-21 19:45:00|63393.3|63373.3|63400.6|63380.6|63401.9|63381.9|63393.1|63373.1|633
1632253800000|2021-09-21 19:50:00|63400|63380|63398.7|63378.7|63402.7|63382.7|63392.5|63372.5|600
1632254100000|2021-09-21 19:55:00|63399.4|63379.4|63408.7|63388.7|63410.5|63390.5|63397.2|63377.2|680
1632254400000|2021-09-21 20:00:00|63409.5|63389.5|63423.9|63403.9|63424.5|63404.5|63406.2|63386.2|607
1632254700000|2021-09-21 20:05:00|63424.2|63404.2|63427.7|63407.7|63432.2|63412.2|63421.1|63401.1|392
1632255000000|2021-09-21 20:10:00|63428.5|63408.5|63429.4|63409.4|63431.1|63411.1|63424.7|63404.7|371
1632255300000|2021-09-21 20:15:00|63429.3|63409.3|63428|63408|63436.3|63416.3|63427.4|63407.4|307
1632255600000|2021-09-21 20:20:00|63428.1|63408.1|63430|63410|63430.5|63410.5|63427.4|63407.4|253
1632255900000|2021-09-21 20:25:00|63430.6|63410.6|63429.6|63409.6|63437.9|63417.9|63428.9|63408.9|277
1632256200000|2021-09-21 20:30:00|63429.5|63409.5|63432.9|63412.9|63436.9|63416.9|63428.5|63408.5|343
1632256500000|2021-09-21 20:35:00|63432.7|63412.7|63429.5|63409.5|63434|63414|63428.9|63408.9|215
1632256800000|2021-09-21 20:40:00|63429.6|63409.6|63421.5|63401.5|63430.6|63410.6|63420.1|63400.1|218
1632257100000|2021-09-21 20:45:00|63421.1|63401.1|63416.9|63396.9|63424.8|63404.8|63416.9|63396.9|234
1632257400000|2021-09-21 20:50:00|63419.7|63399.7|63429.1|63409.1|63433.7|63413.7|63419.6|63399.6|354
1632257700000|2021-09-21 20:55:00|63428.1|63408.1|63441.5|63398.8|63446.2|63411.6|63423.6|63392.4|348
1632258000000|2021-09-21 21:00:00|63455.5|63383.3|63448.9|63389.8|63467.1|63390.9|63448.5|63375.2|41
1632258300000|2021-09-21 21:05:00|63455.9|63384.3|63444.6|63381.9|63465.3|63395.2|63444.6|63372.3|68
1632258600000|2021-09-21 21:10:00|63444.5|63389|63425|63380.6|63446.9|63394.7|63425|63347.8|156
1632258900000|2021-09-21 21:15:00|63425.6|63386.4|63433.9|63404.7|63442.4|63404.7|63420.3|63365.5|171
1632259200000|2021-09-21 21:20:00|63427.2|63399.3|63416.3|63394.4|63441.7|63399.6|63414.9|63370.4|167
1632259500000|2021-09-21 21:25:00|63416.2|63395.6|63420.4|63389.8|63431.8|63401|63415|63381|100
1632259800000|2021-09-21 21:30:00|63427.7|63385.6|63429.6|63395.6|63435.5|63403.4|63413.6|63382.5|101
1632260100000|2021-09-21 21:35:00|63424.7|63400.5|63441.6|63404.3|63444.6|63408.6|63421.2|63390.8|138
1632260400000|2021-09-21 21:40:00|63444.7|63405.8|63432|63402.6|63450.6|63408.5|63428.8|63388.5|190
1632260700000|2021-09-21 21:45:00|63435.2|63404.7|63436.6|63392.3|63438.5|63408.8|63427.3|63387.9|153
1632261000000|2021-09-21 21:50:00|63433.1|63402.1|63439.1|63392.7|63445.5|63404.8|63427|63377.4|117
1632261300000|2021-09-21 21:55:00|63437.6|63389.1|63434.2|63399.7|63444.1|63402|63429.2|63388.4|153
1632261600000|2021-09-21 22:00:00|63434.7|63399.5|63419.5|63399.5|63444.8|63407.3|63415.8|63391.2|423
1632261900000|2021-09-21 22:05:00|63419.7|63399.7|63417.4|63397.4|63421.3|63401.3|63413.4|63393.4|254
1632262200000|2021-09-21 22:10:00|63417.7|63397.7|63418.3|63398.3|63420.9|63400.9|63414|63394|256
1632262500000|2021-09-21 22:15:00|63418.9|63398.9|63423.1|63403.1|63424.8|63404.8|63418|63398|263
1632262800000|2021-09-21 22:20:00|63423.3|63403.3|63426.1|63406.1|63428|63408|63420.7|63400.7|277
1632263100000|2021-09-21 22:25:00|63426.5|63406.5|63430.1|63410.1|63430.3|63410.3|63424.7|63404.7|282
1632263400000|2021-09-21 22:30:00|63430.3|63410.3|63432.1|63412.1|63433.3|63413.3|63427.4|63407.4|275
1632263700000|2021-09-21 22:35:00|63432.3|63412.3|63432|63412|63433|63413|63430.1|63410.1|209
1632264000000|2021-09-21 22:40:00|63432.1|63412.1|63429.1|63409.1|63432.6|63412.6|63427.1|63407.1|227
1632264300000|2021-09-21 22:45:00|63428.7|63408.7|63430.6|63410.6|63432.4|63412.4|63428.5|63408.5|177
1632264600000|2021-09-21 22:50:00|63430.1|63410.1|63431.6|63411.6|63432.4|63412.4|63430.1|63410.1|228
1632264900000|2021-09-21 22:55:00|63431.9|63411.9|63434.5|63414.5|63435|63415|63429.2|63409.2|275
1632265200000|2021-09-21 23:00:00|63434.6|63414.6|63437|63417|63443|63423|63434.3|63414.3|352
1632265500000|2021-09-21 23:05:00|63436.6|63416.6|63437.3|63417.3|63440.7|63420.7|63436.1|63416.1|241
1632265800000|2021-09-21 23:10:00|63437.2|63417.2|63439.6|63419.6|63440.2|63420.2|63437.1|63417.1|246
1632266100000|2021-09-21 23:15:00|63439.7|63419.7|63437.7|63417.7|63440.3|63420.3|63436.2|63416.2|246
1632266400000|2021-09-21 23:20:00|63437.4|63417.4|63439.7|63419.7|63440|63420|63436|63416|220
1632266700000|2021-09-21 23:25:00|63439.1|63419.1|63439.6|63419.6|63440.1|63420.1|63438.5|63418.5|324
1632267000000|2021-09-21 23:30:00|63439.7|63419.7|63437.8|63417.8|63440.1|63420.1|63436.3|63416.3|318
1632267300000|2021-09-21 23:35:00|63437.7|63417.7|63442.3|63422.3|63443.7|63423.7|63437.3|63417.3|352
1632267600000|2021-09-21 23:40:00|63442.6|63422.6|63442.5|63422.5|63445.9|63425.9|63441.4|63421.4|338
1632267900000|2021-09-21 23:45:00|63442|63422|63443|63423|63444.8|63424.8|63439.1|63419.1|362
1632268200000|2021-09-21 23:50:00|63443.2|63423.2|63443.3|63423.3|63444|63424|63438.8|63418.8|321
1632268500000|2021-09-21 23:55:00|63443.4|63423.4|63442.9|63422.9|63448.9|63428.9|63442.1|63422.1|387
1632268800000|2021-09-22 00:00:00|63443.3|63423.3|63439.4|63419.4|63443.5|63423.5|63430.1|63410.1|615
1632269100000|2021-09-22 00:05:00|63439.5|63419.5|63441.8|63421.8|63442.9|63422.9|63433.2|63413.2|543
1632269400000|2021-09-22 00:10:00|63441.9|63421.9|63442.1|63422.1|63446.6|63426.6|63440.1|63420.1|424
1632269700000|2021-09-22 00:15:00|63441.9|63421.9|63442.7|63422.7|63445.2|63425.2|63439.2|63419.2|422
1632270000000|2021-09-22 00:20:00|63442.6|63422.6|63445.5|63425.5|63445.5|63425.5|63441.4|63421.4|298
1632270300000|2021-09-22 00:25:00|63445.2|63425.2|63447.7|63427.7|63448|63428|63438.3|63418.3|327
1632270600000|2021-09-22 00:30:00|63448|63428|63447|63427|63448|63428|63442.2|63422.2|363
1632270900000|2021-09-22 00:35:00|63447.4|63427.4|63452.8|63432.8|63456.3|63436.3|63447.4|63427.4|415
1632271200000|2021-09-22 00:40:00|63452.5|63432.5|63464|63444|63467.3|63447.3|63452.5|63432.5|397
1632271500000|2021-09-22 00:45:00|63463.9|63443.9|63466.3|63446.3|63470|63450|63461|63441|517
1632271800000|2021-09-22 00:50:00|63466.6|63446.6|63471|63451|63474.4|63454.4|63464.4|63444.4|494
1632272100000|2021-09-22 00:55:00|63471.3|63451.3|63459.6|63439.6|63471.3|63451.3|63458.7|63438.7|507
1632272400000|2021-09-22 01:00:00|63459.8|63439.8|63469.3|63449.3|63469.5|63449.5|63452.2|63432.2|764
1632272700000|2021-09-22 01:05:00|63469.9|63449.9|63438.9|63418.9|63477.1|63457.1|63427.2|63407.2|916
1632273000000|2021-09-22 01:10:00|63439|63419|63429.9|63409.9|63447.3|63427.3|63425.4|63405.4|900
1632273300000|2021-09-22 01:15:00|63429.7|63409.7|63422.7|63402.7|63429.8|63409.8|63408.5|63388.5|815
1632273600000|2021-09-22 01:20:00|63423.2|63403.2|63431.8|63411.8|63438.5|63418.5|63422.9|63402.9|720
1632273900000|2021-09-22 01:25:00|63431.9|63411.9|63409.2|63389.2|63434.5|63414.5|63408.7|63388.7|658
1632274200000|2021-09-22 01:30:00|63409.1|63389.1|63405.1|63385.1|63417.3|63397.3|63400.5|63380.5|735
1632274500000|2021-09-22 01:35:00|63405|63385|63409.3|63389.3|63412.3|63392.3|63402.4|63382.4|741
1632274800000|2021-09-22 01:40:00|63409.2|63389.2|63412.8|63392.8|63414.4|63394.4|63405.4|63385.4|511
1632275100000|2021-09-22 01:45:00|63412.7|63392.7|63412.9|63392.9|63419.2|63399.2|63409.5|63389.5|569
1632275400000|2021-09-22 01:50:00|63413|63393|63414.3|63394.3|63417.8|63397.8|63408.6|63388.6|491
1632275700000|2021-09-22 01:55:00|63414.4|63394.4|63416.1|63396.1|63423.1|63403.1|63411.7|63391.7|542
1632276000000|2021-09-22 02:00:00|63415.8|63395.8|63418.7|63398.7|63422.5|63402.5|63414.3|63394.3|555
1632276300000|2021-09-22 02:05:00|63418.6|63398.6|63415.3|63395.3|63419.6|63399.6|63412.6|63393.8|495
1632276600000|2021-09-22 02:10:00|63415.2|63395.2|63416.5|63396.5|63419.3|63399.3|63415|63395|396
1632276900000|2021-09-22 02:15:00|63416.3|63396.3|63415|63395|63423.7|63403.7|63414.8|63394.8|373
1632277200000|2021-09-22 02:20:00|63415.3|63395.3|63416.5|63396.5|63420.8|63400.8|63414.3|63394.3|412
1632277500000|2021-09-22 02:25:00|63416.1|63396.1|63426.8|63406.8|63427.7|63407.7|63415.1|63395.1|288
1632277800000|2021-09-22 02:30:00|63426.9|63406.9|63431.1|63411.1|63436.1|63416.1|63423.7|63403.7|434
1632278100000|2021-09-22 02:35:00|63431|63411|63432.1|63412.1|63433.3|63414.4|63429.4|63410.5|443
1632278400000|2021-09-22 02:40:00|63432|63412|63432.1|63412.1|63432.9|63414.6|63429.1|63410|371
1632278700000|2021-09-22 02:45:00|63432|63412|63430.7|63410.7|63437.4|63417.4|63428.8|63408.8|473
1632279000000|2021-09-22 02:50:00|63430.8|63410.8|63428.9|63408.9|63430.8|63410.8|63423|63403|470
1632279300000|2021-09-22 02:55:00|63428.7|63408.7|63432.1|63412.1|63432.6|63412.6|63427|63407|527
1632279600000|2021-09-22 03:00:00|63432.2|63412.2|63437.4|63417.4|63437.8|63417.8|63431.4|63411.4|413
1632279900000|2021-09-22 03:05:00|63438|63418|63431.6|63411.6|63438.1|63418.1|63430.8|63410.8|408
1632280200000|2021-09-22 03:10:00|63431.7|63411.7|63431.8|63411.8|63434|63415.7|63430.2|63411.1|396
1632280500000|2021-09-22 03:15:00|63431.9|63411.9|63440.9|63420.9|63441.4|63422.8|63431.4|63411.4|428
1632280800000|2021-09-22 03:20:00|63441.1|63421.1|63441.7|63421.7|63444.8|63424.8|63437.6|63417.6|436
1632281100000|2021-09-22 03:25:00|63441.8|63421.8|63440.5|63420.5|63444.5|63424.5|63437.2|63417.2|365
1632281400000|2021-09-22 03:30:00|63440.4|63420.4|63443.3|63423.3|63446.3|63426.3|63440.1|63420.1|359
1632281700000|2021-09-22 03:35:00|63443.4|63423.4|63459.9|63439.9|63461.1|63441.1|63443|63423|421
1632282000000|2021-09-22 03:40:00|63460.1|63440.1|63461.2|63441.2|63463.7|63443.7|63457.3|63437.3|371
1632282300000|2021-09-22 03:45:00|63461.1|63441.1|63458.2|63438.2|63462.3|63442.3|63457.2|63437.2|306
1632282600000|2021-09-22 03:50:00|63458.1|63438.1|63458.6|63438.6|63461.1|63442.4|63456.8|63437.2|360
1632282900000|2021-09-22 03:55:00|63458.7|63438.7|63458|63438|63462|63444|63458|63438|450
1632283200000|2021-09-22 04:00:00|63459.1|63439.1|63462.7|63442.7|63464.6|63446.6|63457.6|63437.6|327
1632283500000|2021-09-22 04:05:00|63462.5|63442.5|63472.7|63452.7|63473.8|63453.8|63458.9|63438.9|346
1632283800000|2021-09-22 04:10:00|63472.6|63452.6|63475.4|63455.4|63476.3|63456.3|63470|63450|393
1632284100000|2021-09-22 04:15:00|63475.5|63455.5|63472.4|63452.4|63475.8|63458|63469.7|63451.6|322
1632284400000|2021-09-22 04:20:00|63472.3|63452.3|63469.7|63449.7|63473.8|63453.8|63468.4|63448.4|290
1632284700000|2021-09-22 04:25:00|63469.8|63449.8|63466.1|63446.1|63470.6|63453.2|63463.8|63444.8|298
1632285000000|2021-09-22 04:30:00|63465.7|63445.7|63463.3|63443.3|63467.1|63449.5|63461.8|63443.2|279
1632285300000|2021-09-22 04:35:00|63463.4|63443.4|63459.6|63439.6|63464.7|63446.3|63458.8|63438.8|277
1632285600000|2021-09-22 04:40:00|63459.3|63439.3|63455.3|63435.3|63461.3|63442.7|63452.3|63434.1|242
1632285900000|2021-09-22 04:45:00|63454.4|63434.4|63449.5|63429.5|63456.4|63438.3|63447.6|63427.6|345
1632286200000|2021-09-22 04:50:00|63449.8|63429.8|63443.4|63423.4|63449.9|63429.9|63438.1|63418.1|416
1632286500000|2021-09-22 04:55:00|63443|63423|63448.3|63428.3|63449.1|63429.1|63440.1|63420.1|441
1632286800000|2021-09-22 05:00:00|63448.1|63428.1|63440|63420|63449.3|63429.3|63435.9|63415.9|475
1632287100000|2021-09-22 05:05:00|63440.1|63420.1|63436.7|63416.7|63446.2|63426.2|63436.2|63416.2|466
1632287400000|2021-09-22 05:10:00|63436.8|63416.8|63440.5|63420.5|63442.6|63422.6|63435.2|63415.2|373
1632287700000|2021-09-22 05:15:00|63440.9|63420.9|63436.8|63416.8|63442.5|63422.5|63434.6|63414.6|399
1632288000000|2021-09-22 05:20:00|63436.9|63416.9|63424.7|63404.7|63437|63417|63424.7|63404.7|426
1632288300000|2021-09-22 05:25:00|63424.6|63404.6|63431.2|63411.2|63433.4|63413.4|63424.1|63404.1|374
1632288600000|2021-09-22 05:30:00|63431.5|63411.5|63434|63414|63435.2|63415.2|63430.1|63410.1|358
1632288900000|2021-09-22 05:35:00|63434.5|63414.5|63437.5|63417.5|63437.9|63417.9|63431.8|63411.8|393
1632289200000|2021-09-22 05:40:00|63437.4|63417.4|63442.8|63422.8|63443.4|63423.4|63435.5|63415.5|373
1632289500000|2021-09-22 05:45:00|63442.9|63422.9|63441.3|63421.3|63450.4|63430.4|63440.4|63420.4|433
1632289800000|2021-09-22 05:50:00|63441.4|63421.4|63432|63412|63441.8|63421.8|63424.5|63404.5|581
1632290100000|2021-09-22 05:55:00|63431.9|63411.9|63442.9|63422.9|63447.8|63427.8|63431.6|63411.6|693
1632290400000|2021-09-22 06:00:00|63444.9|63424.9|63471.9|63451.9|63472.1|63452.9|63444.6|63424.6|726
1632290700000|2021-09-22 06:05:00|63471.2|63451.2|63452.8|63432.8|63475.7|63455.7|63449.6|63429.6|619
1632291000000|2021-09-22 06:10:00|63453|63433|63442.5|63422.5|63458.4|63440.5|63440.1|63420.1|534
1632291300000|2021-09-22 06:15:00|63442.1|63422.1|63436.6|63416.6|63445.2|63425.6|63433|63413|624
1632291600000|2021-09-22 06:20:00|63436.8|63416.8|63439.2|63419.2|63440.9|63420.9|63430.4|63410.4|685
1632291900000|2021-09-22 06:25:00|63439.3|63419.3|63443.8|63423.8|63452|63432|63433.6|63413.6|628
1632292200000|2021-09-22 06:30:00|63444.2|63424.2|63447|63432|63453.5|63435.9|63438.5|63421|580
1632292500000|2021-09-22 06:35:00|63447.1|63432.1|63433.5|63418.5|63449.6|63432.8|63430.6|63413.1|599
1632292800000|2021-09-22 06:40:00|63433.4|63418.4|63441.3|63421.3|63446.9|63428.9|63433|63416.1|559
1632293100000|2021-09-22 06:45:00|63441.2|63421.2|63436|63416|63442.2|63424.7|63426.5|63409.1|641
1632293400000|2021-09-22 06:50:00|63436.2|63416.2|63426.9|63406.9|63436.3|63417.3|63420.2|63402.3|553
1632293700000|2021-09-22 06:55:00|63423.7|63408.7|63412.6|63397.6|63432.6|63415.3|63409.2|63391.7|680
1632294000000|2021-09-22 07:00:00|63413.6|63398.6|63417|63397|63437|63417|63413.6|63396.2|811
1632294300000|2021-09-22 07:05:00|63416.7|63396.7|63393|63373|63419.1|63399.1|63389|63369.9|765
1632294600000|2021-09-22 07:10:00|63392.9|63372.9|63398.5|63378.5|63404.2|63386.9|63388.1|63371.2|776
1632294900000|2021-09-22 07:15:00|63398.6|63378.6|63390.8|63375.8|63402.4|63384.6|63389.1|63371.5|654
1632295200000|2021-09-22 07:20:00|63390.7|63375.7|63392.5|63372.5|63398.6|63381.2|63388.1|63370.7|601
1632295500000|2021-09-22 07:25:00|63392.8|63372.8|63407.3|63387.3|63426.5|63406.5|63389.5|63369.5|802
1632295800000|2021-09-22 07:30:00|63407|63387|63370.1|63350.1|63407.2|63390|63366.5|63349.9|848
1632296100000|2021-09-22 07:35:00|63370.3|63350.3|63390.8|63370.8|63393.2|63373.7|63359.8|63342.3|752
1632296400000|2021-09-22 07:40:00|63390.6|63370.6|63403.7|63388.7|63413.1|63393.1|63386.5|63367|808
1632296700000|2021-09-22 07:45:00|63403.9|63388.9|63412.1|63397.1|63417.2|63399.6|63398.9|63380.8|741
1632297000000|2021-09-22 07:50:00|63411.8|63396.8|63404.6|63389.6|63419|63400.7|63399.9|63382|725
1632297300000|2021-09-22 07:55:00|63404.2|63389.2|63410.4|63390.4|63419.4|63402|63392.9|63374.7|760
1632297600000|2021-09-22 08:00:00|63410.5|63390.5|63420.6|63405.6|63427.5|63410.1|63397.7|63380.1|743
1632297900000|2021-09-22 08:05:00|63420.4|63405.4|63421.2|63406.2|63427|63409.8|63404.8|63387.8|691
1632298200000|2021-09-22 08:10:00|63420.8|63405.8|63423.9|63403.9|63432.4|63415.1|63419|63402.3|714
1632298500000|2021-09-22 08:15:00|63424|63404|63421.7|63406.7|63434|63418|63421.4|63403.8|583
1632298800000|2021-09-22 08:20:00|63421.5|63406.5|63420.8|63405.8|63427.7|63410.4|63409.9|63392.5|707
1632299100000|2021-09-22 08:25:00|63420.7|63405.7|63427.1|63412.1|63434.8|63417.5|63417.8|63401.7|681
1632299400000|2021-09-22 08:30:00|63428.1|63413.1|63424.6|63409.6|63432.8|63415.8|63421.1|63403.3|692
1632299700000|2021-09-22 08:35:00|63424.8|63409.8|63404.7|63389.7|63432.7|63416.3|63401.5|63384.1|584
1632300000000|2021-09-22 08:40:00|63404.8|63389.8|63405.6|63390.6|63418|63400.4|63402.9|63384.7|663
1632300300000|2021-09-22 08:45:00|63405.5|63390.5|63400.2|63385.2|63410.6|63393.3|63393.4|63377.3|614
1632300600000|2021-09-22 08:50:00|63400.1|63385.1|63386.2|63371.2|63406.5|63388.4|63385.8|63369.2|620
1632300900000|2021-09-22 08:55:00|63386.3|63371.3|63380.2|63360.2|63393.5|63376.2|63375.6|63357.8|664
1632301200000|2021-09-22 09:00:00|63380.1|63360.1|63382.6|63367.6|63391.5|63373.8|63373.8|63358.8|733
1632301500000|2021-09-22 09:05:00|63382.8|63367.8|63367.7|63352.7|63382.8|63367.8|63364.1|63349.1|600
1632301800000|2021-09-22 09:10:00|63368.6|63353.6|63379.9|63364.9|63385|63367.5|63365.3|63348|635
1632302100000|2021-09-22 09:15:00|63379.8|63364.8|63368.1|63353.1|63381.6|63364.8|63364.6|63349.1|625
1632302400000|2021-09-22 09:20:00|63368.2|63353.2|63387.4|63372.4|63393.9|63376.2|63368.1|63353.1|604
1632302700000|2021-09-22 09:25:00|63387.9|63372.9|63394.2|63374.2|63396|63379.3|63381.1|63364.2|643
1632303000000|2021-09-22 09:30:00|63393.9|63373.9|63379.7|63364.7|63395.8|63380.8|63378.2|63363.2|620
1632303300000|2021-09-22 09:35:00|63379.8|63364.8|63376.6|63361.6|63390.1|63371.8|63375.6|63358.9|521
1632303600000|2021-09-22 09:40:00|63376.5|63361.5|63378.4|63363.4|63386.6|63368.8|63372.6|63355|605
1632303900000|2021-09-22 09:45:00|63378.7|63363.7|63390.1|63375.1|63392.2|63375.1|63378|63360.5|522
1632304200000|2021-09-22 09:50:00|63390.2|63375.2|63396.2|63381.2|63398.5|63381.4|63384.1|63369.1|573
1632304500000|2021-09-22 09:55:00|63395.6|63380.6|63408.4|63393.4|63411.2|63395|63394.2|63376.8|582
1632304800000|2021-09-22 10:00:00|63408.3|63393.3|63407.2|63387.2|63409.4|63393.3|63399.7|63382.1|553
1632305100000|2021-09-22 10:05:00|63407.3|63387.3|63409.1|63389.1|63411.2|63393.4|63398.3|63380.9|537
1632305400000|2021-09-22 10:10:00|63409.5|63389.5|63405.3|63390.3|63410.7|63393.3|63399.4|63381.6|438
1632305700000|2021-09-22 10:15:00|63405.4|63390.4|63396.1|63381.1|63406.1|63390.4|63391.1|63373.1|605
1632306000000|2021-09-22 10:20:00|63396.2|63381.2|63397.8|63377.8|63406.5|63389|63393.7|63377.4|508
1632306300000|2021-09-22 10:25:00|63398.1|63378.1|63396.1|63376.1|63403.2|63385.3|63392|63373.1|556
1632306600000|2021-09-22 10:30:00|63393.5|63378.5|63384.1|63369.1|63401.6|63384.3|63383.1|63364.8|598
1632306900000|2021-09-22 10:35:00|63386.3|63366.3|63384.3|63369.3|63391.9|63375|63379.9|63362.4|544
1632307200000|2021-09-22 10:40:00|63384.4|63369.4|63397|63382|63399|63384|63380.5|63363.2|591
1632307500000|2021-09-22 10:45:00|63396.9|63381.9|63388.7|63373.7|63398.4|63383|63384.7|63368.9|596
1632307800000|2021-09-22 10:50:00|63388.5|63373.5|63380.9|63365.9|63388.8|63373.8|63377.1|63362.1|475
1632308100000|2021-09-22 10:55:00|63381.5|63366.5|63380.5|63365.5|63389.9|63372|63371.7|63356.7|507
1632308400000|2021-09-22 11:00:00|63380.4|63365.4|63393|63378|63393.8|63378.8|63378.3|63363.3|501
1632308700000|2021-09-22 11:05:00|63392.9|63377.9|63390|63375|63397|63380.1|63386.4|63369.3|500
1632309000000|2021-09-22 11:10:00|63389.9|63374.9|63393.1|63378.1|63399|63384|63389.3|63374.3|444
1632309300000|2021-09-22 11:15:00|63393.3|63378.3|63394.9|63379.9|63398.3|63383.2|63386.6|63371.6|508
1632309600000|2021-09-22 11:20:00|63394.7|63379.7|63397.6|63382.6|63400|63382.6|63391.4|63373.8|428
1632309900000|2021-09-22 11:25:00|63396.9|63381.9|63394.4|63379.4|63409.9|63392.2|63394.1|63379.1|552
1632310200000|2021-09-22 11:30:00|63394.5|63379.5|63395.2|63380.2|63398.6|63383.6|63390.4|63375.4|497
1632310500000|2021-09-22 11:35:00|63395.3|63380.3|63387.8|63372.8|63398.2|63381.4|63384.3|63369.3|515
1632310800000|2021-09-22 11:40:00|63387.7|63372.7|63396.4|63381.4|63399.7|63383|63387.4|63372.4|462
1632311100000|2021-09-22 11:45:00|63396.8|63381.8|63387.3|63372.3|63400.8|63385.8|63384.2|63367|514
1632311400000|2021-09-22 11:50:00|63387.4|63372.4|63400.3|63385.3|63400.4|63385.4|63386.8|63369.8|499
1632311700000|2021-09-22 11:55:00|63400.2|63385.2|63421.4|63406.4|63431.6|63416.6|63400.2|63385.2|790
1632312000000|2021-09-22 12:00:00|63421.5|63406.5|63427.3|63407.3|63428|63410.5|63407|63387.4|716
1632312300000|2021-09-22 12:05:00|63426|63411|63400.8|63385.8|63430.4|63412.7|63395.2|63380.2|659
1632312600000|2021-09-22 12:10:00|63400.9|63385.9|63409.4|63394.4|63416|63400.6|63400.2|63383.2|626
1632312900000|2021-09-22 12:15:00|63409.3|63394.3|63425|63410|63427.9|63412.9|63402.3|63386.2|644
1632313200000|2021-09-22 12:20:00|63425.5|63410.5|63420.6|63405.6|63429.6|63412.2|63412.8|63396.5|681
1632313500000|2021-09-22 12:25:00|63420.9|63405.9|63398.2|63383.2|63422.1|63407.1|63396.1|63379|728
1632313800000|2021-09-22 12:30:00|63397.6|63382.6|63407.9|63392.9|63414|63398.2|63397.4|63380.7|685
1632314100000|2021-09-22 12:35:00|63409|63394|63403.5|63388.5|63411.4|63394|63394.2|63376.7|699
1632314400000|2021-09-22 12:40:00|63403.4|63388.4|63392.6|63372.6|63407.7|63392.4|63387.3|63370.5|764
1632314700000|2021-09-22 12:45:00|63392.7|63372.7|63391|63376|63398.4|63381.4|63387.5|63369.6|561
1632315000000|2021-09-22 12:50:00|63390.5|63375.5|63400|63385|63405.4|63390.4|63384.4|63368.5|709
1632315300000|2021-09-22 12:55:00|63399.6|63384.6|63403.7|63388.7|63406.9|63389.6|63388.2|63371|712
1632315600000|2021-09-22 13:00:00|63404.1|63389.1|63402.8|63387.8|63408|63390.9|63388.2|63373.2|781
1632315900000|2021-09-22 13:05:00|63402.3|63387.3|63389.4|63374.4|63402.7|63387.3|63381.3|63366.3|667
1632316200000|2021-09-22 13:10:00|63389.2|63374.2|63392.8|63377.8|63398.7|63383.7|63386.6|63371.6|683
1632316500000|2021-09-22 13:15:00|63392.7|63377.7|63408.9|63393.9|63411.7|63396.7|63391.4|63376.4|707
1632316800000|2021-09-22 13:20:00|63408.8|63393.8|63427.6|63412.6|63431.2|63416.2|63405.3|63390.3|712
1632317100000|2021-09-22 13:25:00|63426|63411|63424.4|63409.4|63431.5|63415.8|63420|63405|679
1632317400000|2021-09-22 13:30:00|63423.2|63408.2|63420|63405|63428.9|63410|63409.5|63392.9|949
1632317700000|2021-09-22 13:35:00|63419.7|63404.7|63431.1|63416.1|63433.4|63416.4|63410.2|63391.9|896
1632318000000|2021-09-22 13:40:00|63431|63416|63416.8|63401.8|63433.1|63417.2|63410.6|63394|812
1632318300000|2021-09-22 13:45:00|63415.8|63400.8|63423.6|63403.6|63429.5|63414.5|63414.4|63397.8|781
1632318600000|2021-09-22 13:50:00|63423.9|63403.9|63408.4|63393.4|63432.5|63415.1|63404|63387.5|797
1632318900000|2021-09-22 13:55:00|63408.7|63393.7|63398.6|63378.6|63410.1|63393.7|63385.8|63368.7|851
1632319200000|2021-09-22 14:00:00|63398.5|63378.5|63403.3|63383.3|63410.6|63393.4|63393|63375.6|878
1632319500000|2021-09-22 14:05:00|63401.4|63386.4|63369.1|63354.1|63406|63388.9|63367.3|63349.2|809
1632319800000|2021-09-22 14:10:00|63369.2|63354.2|63348.4|63333.4|63370.8|63354.2|63344.8|63327.5|837
1632320100000|2021-09-22 14:15:00|63347.6|63332.6|63322.7|63307.7|63353.7|63338.5|63320.7|63305.7|924
1632320400000|2021-09-22 14:20:00|63323|63308|63357.6|63342.6|63365.3|63347.3|63321.6|63305.6|842
1632320700000|2021-09-22 14:25:00|63359.9|63339.9|63372.1|63357.1|63381.3|63363.7|63354.8|63335.8|778
1632321000000|2021-09-22 14:30:00|63373.6|63358.6|63370.4|63350.4|63375.1|63360.1|63355.5|63338.5|793
1632321300000|2021-09-22 14:35:00|63370.5|63350.5|63347.4|63332.4|63372.4|63355|63347.2|63329.8|744
1632321600000|2021-09-22 14:40:00|63347.5|63332.5|63358.7|63338.7|63362.8|63345.1|63344.3|63325.1|811
1632321900000|2021-09-22 14:45:00|63358.8|63338.8|63348.2|63333.2|63375.1|63358.1|63347.9|63332.4|773
1632322200000|2021-09-22 14:50:00|63348.4|63333.4|63394.5|63374.5|63394.7|63375.5|63343.1|63327.3|870
1632322500000|2021-09-22 14:55:00|63394.2|63374.2|63374.9|63359.9|63402.9|63382.9|63374.7|63358.1|930
1632322800000|2021-09-22 15:00:00|63374.8|63359.8|63374.5|63354.5|63389|63370.6|63372|63354.3|863
1632323100000|2021-09-22 15:05:00|63373.7|63353.7|63352.6|63337.6|63375.1|63355.1|63342.8|63325.7|753
1632323400000|2021-09-22 15:10:00|63353|63338|63370.4|63355.4|63372.7|63355.9|63350.4|63335.2|692
1632323700000|2021-09-22 15:15:00|63370.3|63355.3|63360.8|63345.8|63372.9|63356|63359.9|63344.8|723
1632324000000|2021-09-22 15:20:00|63360.3|63345.3|63361.2|63341.2|63367.7|63350|63350.8|63333.8|731
1632324300000|2021-09-22 15:25:00|63361.3|63341.3|63357.6|63337.6|63366.6|63349.9|63351.1|63335.4|762
1632324600000|2021-09-22 15:30:00|63357.7|63337.7|63369.6|63354.6|63377.4|63359.6|63354.8|63337.7|751
1632324900000|2021-09-22 15:35:00|63369.8|63354.8|63366|63346|63379.7|63362.3|63362.3|63344.2|708
1632325200000|2021-09-22 15:40:00|63365.9|63345.9|63360.2|63345.2|63368|63351.8|63354.6|63337.6|730
1632325500000|2021-09-22 15:45:00|63360|63345|63365.7|63345.7|63369.5|63352.4|63354.5|63337.9|662
1632325800000|2021-09-22 15:50:00|63365.9|63345.9|63362.4|63347.4|63380.3|63360.3|63345.2|63325.2|931
1632326100000|2021-09-22 15:55:00|63362.8|63347.8|63360.8|63340.8|63368.5|63350.9|63351.2|63334.5|816
1632326400000|2021-09-22 16:00:00|63361.1|63341.1|63354.2|63334.2|63367.6|63347.6|63352.2|63333.4|753
1632326700000|2021-09-22 16:05:00|63353.9|63333.9|63350.8|63330.8|63356.9|63340.1|63340.7|63320.7|636
1632327000000|2021-09-22 16:10:00|63350.9|63330.9|63365.1|63345.1|63366.2|63346.2|63347.2|63327.9|651
1632327300000|2021-09-22 16:15:00|63365|63345|63374.1|63354.1|63376.6|63356.6|63363|63343.3|572
1632327600000|2021-09-22 16:20:00|63374.3|63354.3|63375.2|63355.2|63381.1|63361.8|63364.8|63345.8|670
1632327900000|2021-09-22 16:25:00|63375.3|63355.3|63376.7|63356.7|63382.2|63363|63368.9|63350.8|588
1632328200000|2021-09-22 16:30:00|63378.6|63358.6|63387.9|63367.9|63388.7|63368.7|63369.3|63349.3|647
1632328500000|2021-09-22 16:35:00|63388|63368|63374.7|63354.7|63388|63368|63371.8|63352.9|564
1632328800000|2021-09-22 16:40:00|63374.6|63354.6|63374.9|63354.9|63378|63360.7|63369|63349.2|550
1632329100000|2021-09-22 16:45:00|63375.2|63355.2|63369.6|63349.6|63381.9|63361.9|63366|63348.9|611
1632329400000|2021-09-22 16:50:00|63369.5|63349.5|63372.4|63352.4|63373.7|63353.7|63358.8|63338.8|638
1632329700000|2021-09-22 16:55:00|63372.3|63352.3|63376.4|63356.4|63379.5|63359.5|63364.3|63344.3|494
1632330000000|2021-09-22 17:00:00|63376.6|63356.6|63373.4|63353.4|63386.7|63366.7|63366.9|63349.5|603
1632330300000|2021-09-22 17:05:00|63373.5|63353.5|63364.8|63344.8|63377.5|63357.5|63362.5|63342.5|577
1632330600000|2021-09-22 17:10:00|63364.9|63344.9|63387.6|63367.6|63388.6|63369.1|63364.3|63344.3|536
1632330900000|2021-09-22 17:15:00|63387.5|63367.5|63390.2|63370.2|63390.2|63372.6|63373.5|63353.5|579
1632331200000|2021-09-22 17:20:00|63390.1|63370.1|63392.4|63372.4|63401.1|63381.1|63389|63369.6|542
1632331500000|2021-09-22 17:25:00|63392.2|63372.2|63405.1|63385.1|63406.8|63388.3|63391.7|63371.7|532
1632331800000|2021-09-22 17:30:00|63405|63385|63430.6|63410.6|63430.6|63410.6|63403.8|63383.8|617
1632332100000|2021-09-22 17:35:00|63430.7|63410.7|63429.9|63409.9|63431|63411.4|63425.9|63405.9|545
1632332400000|2021-09-22 17:40:00|63429.6|63409.6|63436.7|63416.7|63442.1|63423.6|63424.1|63406.2|629
1632332700000|2021-09-22 17:45:00|63436.8|63416.8|63445.5|63425.5|63450|63431.3|63434.5|63416.8|555
1632333000000|2021-09-22 17:50:00|63446.9|63426.9|63419.4|63399.4|63447.4|63427.4|63408.2|63389.8|659
1632333300000|2021-09-22 17:55:00|63419.6|63399.6|63429.6|63369.3|63434.8|63403.5|63407.3|63366.9|698
1632333600000|2021-09-22 18:00:00|63497|63405|63333.6|63313.6|63555.6|63505.4|63315.6|63295.6|1151
1632333900000|2021-09-22 18:05:00|63333.9|63313.9|63326.2|63306.2|63377.5|63357.5|63279.2|63259.2|1132
1632334200000|2021-09-22 18:10:00|63326.1|63306.1|63284.7|63264.7|63357.6|63337.6|63282.5|63262.5|1097
1632334500000|2021-09-22 18:15:00|63284.1|63264.1|63347.8|63327.8|63354.8|63334.8|63265.9|63245.9|1121
1632334800000|2021-09-22 18:20:00|63349.5|63329.5|63330|63310|63363.7|63343.7|63320.7|63300.7|1049
1632335100000|2021-09-22 18:25:00|63329.9|63309.9|63315.3|63295.3|63339.6|63319.6|63304.6|63284.6|989
1632335400000|2021-09-22 18:30:00|63314.4|63294.4|63282.8|63262.8|63318.4|63298.4|63275.3|63255.3|1078
1632335700000|2021-09-22 18:35:00|63283.5|63263.5|63469.5|63449.5|63475.7|63455.7|63269.6|63249.6|1131
1632336000000|2021-09-22 18:40:00|63469.9|63449.9|63516.4|63496.4|63532.5|63512.5|63433.3|63413.3|1152
1632336300000|2021-09-22 18:45:00|63517.7|63497.7|63572.2|63552.2|63582.7|63562.7|63495.9|63475.9|1155
1632336600000|2021-09-22 18:50:00|63579.8|63559.8|63542.6|63522.6|63606.4|63586.4|63513.7|63493.7|1127
1632336900000|2021-09-22 18:55:00|63542.9|63522.9|63602.1|63582.1|63617.7|63597.7|63530.8|63510.8|1140
1632337200000|2021-09-22 19:00:00|63601.9|63581.9|63633.8|63613.8|63651.2|63631.2|63601.9|63581.9|1141
1632337500000|2021-09-22 19:05:00|63634.1|63614.1|63559.8|63539.8|63636|63616|63553.1|63533.1|1120
1632337800000|2021-09-22 19:10:00|63559.7|63539.7|63588.3|63568.3|63613.2|63593.2|63559.2|63539.2|1054
1632338100000|2021-09-22 19:15:00|63591.2|63571.2|63519.2|63499.2|63600.8|63580.8|63514.7|63494.7|1059
1632338400000|2021-09-22 19:20:00|63519.4|63499.4|63533|63513|63539.6|63519.6|63503.7|63483.7|1055
1632338700000|2021-09-22 19:25:00|63532.8|63512.8|63550.1|63530.1|63570.2|63550.2|63530.9|63510.9|949
1632339000000|2021-09-22 19:30:00|63551|63531|63584.4|63564.4|63591.8|63571.8|63522.7|63502.7|988
1632339300000|2021-09-22 19:35:00|63583.7|63563.7|63571.6|63551.6|63600.1|63580.1|63569.5|63549.5|884
1632339600000|2021-09-22 19:40:00|63571.5|63551.5|63588.8|63568.8|63591.7|63571.7|63561.5|63541.5|902
1632339900000|2021-09-22 19:45:00|63589.9|63569.9|63572.4|63552.4|63590.1|63570.1|63558.3|63538.3|816
1632340200000|2021-09-22 19:50:00|63573.2|63553.2|63543.9|63523.9|63586.6|63566.6|63540.6|63520.6|930
1632340500000|2021-09-22 19:55:00|63544.3|63524.3|63594|63574|63597.2|63577.2|63536.1|63516.1|884
1632340800000|2021-09-22 20:00:00|63595.6|63575.6|63596.5|63576.5|63606.4|63586.4|63588.6|63568.6|616
1632341100000|2021-09-22 20:05:00|63596.3|63576.3|63595.1|63575.1|63600.7|63580.7|63586.3|63566.3|363
1632341400000|2021-09-22 20:10:00|63595.3|63575.3|63612.4|63592.4|63617.7|63597.7|63595.1|63575.1|434
1632341700000|2021-09-22 20:15:00|63611.3|63591.3|63611.4|63591.4|63612.3|63592.3|63600.7|63580.7|416
1632342000000|2021-09-22 20:20:00|63611|63591|63605.4|63585.4|63611.5|63591.5|63603.3|63583.3|250
1632342300000|2021-09-22 20:25:00|63605.3|63585.3|63612.8|63592.8|63616.6|63596.6|63604.4|63584.4|323
1632342600000|2021-09-22 20:30:00|63613.2|63593.2|63606.8|63586.8|63617|63597|63606.2|63586.2|390
1632342900000|2021-09-22 20:35:00|63607|63587|63602.4|63582.4|63611.8|63591.8|63602.1|63582.1|274
1632343200000|2021-09-22 20:40:00|63602.3|63582.3|63594.4|63574.4|63608.6|63588.6|63592.3|63572.3|341
1632343500000|2021-09-22 20:45:00|63594.8|63574.8|63601.9|63581.9|63605.1|63585.1|63594.1|63574.1|310
1632343800000|2021-09-22 20:50:00|63602|63582|63621.3|63601.3|63622|63602|63596.5|63576.5|440
1632344100000|2021-09-22 20:55:00|63621.4|63601.4|63635.2|63615.2|63635.5|63615.5|63618.8|63598.8|413
1632344400000|2021-09-22 21:00:00|63635.9|63615.9|63640.9|63595.8|63641.5|63620.6|63630.9|63595.8|63
1632344700000|2021-09-22 21:05:00|63644.2|63589|63636.6|63589.7|63645.8|63610|63631.3|63560.3|99
1632345000000|2021-09-22 21:10:00|63638.8|63575.2|63630.1|63577.2|63639.7|63603.4|63622.8|63562.6|213
1632345300000|2021-09-22 21:15:00|63632.2|63578.5|63627.4|63584.8|63634.8|63600.7|63627.2|63569.5|132
1632345600000|2021-09-22 21:20:00|63633.1|63577.9|63619.4|63586.3|63633.4|63594.4|63611|63568.8|189
1632345900000|2021-09-22 21:25:00|63616.1|63590.3|63616.3|63589.7|63623.2|63593.8|63612.5|63573.6|94
1632346200000|2021-09-22 21:30:00|63614.9|63593|63608.4|63588.4|63620.4|63594|63606.7|63576.5|195
1632346500000|2021-09-22 21:35:00|63608.3|63588.3|63610.1|63579.6|63614.1|63589.9|63599.7|63577.5|167
1632346800000|2021-09-22 21:40:00|63610.2|63579.7|63607.3|63582.7|63611.9|63587.6|63604.2|63579.7|121
1632347100000|2021-09-22 21:45:00|63605.8|63582.3|63605.1|63584.9|63611.2|63586.2|63604|63581.7|142
1632347400000|2021-09-22 21:50:00|63604.9|63585.1|63602.8|63582.8|63609.3|63586.2|63596.9|63576.9|222
1632347700000|2021-09-22 21:55:00|63601.7|63581.7|63601.4|63581.4|63607.1|63587.1|63600|63579.9|199
1632348000000|2021-09-22 22:00:00|63603.9|63583.9|63597.8|63577.8|63608.7|63588.7|63596.3|63576.3|402
1632348300000|2021-09-22 22:05:00|63598.4|63578.4|63605.1|63585.1|63606.8|63586.8|63596.4|63576.4|268
1632348600000|2021-09-22 22:10:00|63605|63585|63605|63585|63608.3|63588.3|63602.9|63582.9|188
1632348900000|2021-09-22 22:15:00|63604.9|63584.9|63607.4|63587.4|63609.2|63589.2|63603.9|63583.9|169
1632349200000|2021-09-22 22:20:00|63607.5|63587.5|63604.3|63584.3|63607.6|63587.6|63601.6|63581.6|162
1632349500000|2021-09-22 22:25:00|63604.5|63584.5|63607.3|63587.3|63609.2|63589.2|63602.7|63582.7|168
1632349800000|2021-09-22 22:30:00|63607.5|63587.5|63607.2|63587.2|63608.4|63588.4|63603.9|63583.9|211
1632350100000|2021-09-22 22:35:00|63606.9|63586.9|63602.4|63582.4|63607.9|63587.9|63598.2|63578.2|271
1632350400000|2021-09-22 22:40:00|63602.5|63582.5|63600.6|63580.6|63603.2|63583.2|63599.4|63579.4|189
1632350700000|2021-09-22 22:45:00|63600.7|63580.7|63596.4|63576.4|63603.1|63583.1|63593.4|63573.4|189
1632351000000|2021-09-22 22:50:00|63596.5|63576.5|63597.7|63577.7|63598.9|63580.3|63592.4|63572.4|170
1632351300000|2021-09-22 22:55:00|63597.9|63577.9|63597.4|63577.4|63598|63578|63594.9|63574.9|175
1632351600000|2021-09-22 23:00:00|63597.2|63577.2|63599.6|63579.6|63600.9|63583.2|63595.9|63575.9|252
1632351900000|2021-09-22 23:05:00|63599.7|63579.7|63596.6|63576.6|63600.6|63582.9|63596.4|63576.4|202
1632352200000|2021-09-22 23:10:00|63596.9|63576.9|63599.7|63579.7|63602.3|63582.3|63596.7|63576.7|240
1632352500000|2021-09-22 23:15:00|63600.5|63580.5|63605.5|63585.5|63606|63586|63599.1|63579.1|258
1632352800000|2021-09-22 23:20:00|63605.1|63585.1|63611.1|63591.1|63611.1|63591.1|63605|63585|215
1632353100000|2021-09-22 23:25:00|63610.9|63590.9|63605|63585|63611|63591|63604.3|63584.3|283
1632353400000|2021-09-22 23:30:00|63605.1|63585.1|63607.8|63587.8|63609.6|63589.6|63604.1|63584.1|342
1632353700000|2021-09-22 23:35:00|63607.9|63587.9|63615.9|63595.9|63617.7|63597.7|63607.1|63587.1|243
1632354000000|2021-09-22 23:40:00|63615.7|63595.7|63627|63607|63627.8|63607.8|63615.3|63595.3|425
1632354300000|2021-09-22 23:45:00|63625|63605|63630.8|63610.8|63634|63616.7|63624|63604|380
1632354600000|2021-09-22 23:50:00|63630.6|63610.6|63627.9|63607.9|63633.7|63613.7|63623.4|63603.4|377
1632354900000|2021-09-22 23:55:00|63627.8|63607.8|63635.9|63615.9|63638.7|63618.7|63625.8|63605.8|466
1632355200000|2021-09-23 00:00:00|63635.7|63615.7|63634.1|63614.1|63638.7|63618.7|63621.3|63601.3|527
1632355500000|2021-09-23 00:05:00|63634.6|63614.6|63632.3|63612.3|63637.5|63617.5|63630.4|63610.4|467
1632355800000|2021-09-23 00:10:00|63631.8|63611.8|63638.7|63618.7|63639.1|63619.1|63629.1|63609.1|389
1632356100000|2021-09-23 00:15:00|63638.1|63618.1|63643.4|63623.4|63644.7|63624.7|63636.3|63616.3|487
1632356400000|2021-09-23 00:20:00|63643.7|63623.7|63650.5|63630.5|63652.4|63632.4|63639.6|63619.6|481
1632356700000|2021-09-23 00:25:00|63650.4|63630.4|63651|63631|63653.8|63633.8|63642.8|63622.8|451
1632357000000|2021-09-23 00:30:00|63650.9|63630.9|63653.3|63633.3|63656.9|63636.9|63650.2|63630.2|517
1632357300000|2021-09-23 00:35:00|63653.2|63633.2|63647.9|63627.9|63654.5|63634.5|63646.1|63626.1|428
1632357600000|2021-09-23 00:40:00|63648|63628|63628.8|63608.8|63648.3|63628.3|63625.8|63605.8|524
1632357900000|2021-09-23 00:45:00|63629.3|63609.3|63629.2|63609.2|63632.9|63612.9|63624.6|63604.6|399
1632358200000|2021-09-23 00:50:00|63628.9|63608.9|63629.8|63609.8|63634.5|63614.5|63625.8|63605.8|373
1632358500000|2021-09-23 00:55:00|63628.4|63608.4|63626.6|63606.6|63629.3|63609.5|63623.9|63603.9|398
1632358800000|2021-09-23 01:00:00|63627|63607|63625|63605|63635|63615|63623.6|63603.6|511
1632359100000|2021-09-23 01:05:00|63624.9|63604.9|63629.8|63609.8|63630.3|63610.3|63619.3|63599.3|427
1632359400000|2021-09-23 01:10:00|63629.9|63609.9|63636.9|63616.9|63638.5|63618.5|63625.9|63605.9|401
1632359700000|2021-09-23 01:15:00|63636.8|63616.8|63636.1|63616.1|63640.6|63620.6|63634.5|63614.5|418
1632360000000|2021-09-23 01:20:00|63636.2|63616.2|63634.8|63614.8|63638.4|63618.4|63629.4|63609.4|469
1632360300000|2021-09-23 01:25:00|63635|63615|63631.2|63611.2|63640.8|63620.8|63630|63610|346
1632360600000|2021-09-23 01:30:00|63630.8|63610.8|63629.8|63609.8|63632.5|63612.5|63623.9|63603.9|443
1632360900000|2021-09-23 01:35:00|63629.9|63609.9|63616.3|63596.3|63631|63611|63613.8|63593.8|418
1632361200000|2021-09-23 01:40:00|63615.7|63595.7|63608.9|63588.9|63617.9|63597.9|63608.9|63588.9|428
1632361500000|2021-09-23 01:45:00|63609.3|63589.3|63602.1|63582.1|63611|63591|63594.4|63574.4|521
1632361800000|2021-09-23 01:50:00|63601.6|63581.6|63599.9|63579.9|63602.1|63582.1|63597.1|63577.1|421
1632362100000|2021-09-23 01:55:00|63599.8|63579.8|63594.1|63574.1|63600.8|63580.8|63593.5|63573.5|493
1632362400000|2021-09-23 02:00:00|63594.2|63574.2|63610.2|63590.2|63610.5|63590.5|63593.6|63573.6|477
1632362700000|2021-09-23 02:05:00|63610.1|63590.1|63617.1|63597.1|63619.1|63599.1|63605.3|63585.3|510
1632363000000|2021-09-23 02:10:00|63616.2|63596.2|63620.1|63600.1|63622.5|63604.5|63615.9|63595.9|341
1632363300000|2021-09-23 02:15:00|63620.2|63600.2|63609.9|63589.9|63621.4|63602.7|63608.8|63588.8|573
1632363600000|2021-09-23 02:20:00|63609.8|63589.8|63606.1|63586.1|63610.6|63590.6|63603.3|63583.3|434
1632363900000|2021-09-23 02:25:00|63606|63586|63591.1|63571.1|63607.4|63587.4|63590.7|63570.7|498
1632364200000|2021-09-23 02:30:00|63591|63571|63588.3|63568.3|63594.1|63574.1|63588.3|63568.3|426
1632364500000|2021-09-23 02:35:00|63588.8|63568.8|63588.8|63568.8|63590|63570|63582.4|63562.4|417
1632364800000|2021-09-23 02:40:00|63588.9|63568.9|63577.4|63557.4|63589.1|63569.1|63574.6|63554.6|461
1632365100000|2021-09-23 02:45:00|63577.5|63557.5|63583.9|63563.9|63583.9|63563.9|63577.2|63557.2|401
1632365400000|2021-09-23 02:50:00|63583.6|63563.6|63580.2|63560.2|63587.4|63567.4|63578.5|63558.5|459
1632365700000|2021-09-23 02:55:00|63580.5|63560.5|63580.5|63560.5|63586|63566|63573.4|63553.4|595
1632366000000|2021-09-23 03:00:00|63580.6|63560.6|63568|63548|63580.9|63560.9|63565|63545|520
1632366300000|2021-09-23 03:05:00|63567.8|63547.8|63553.3|63533.3|63567.9|63547.9|63552.8|63532.8|477
1632366600000|2021-09-23 03:10:00|63553.2|63533.2|63551.2|63531.2|63558.4|63538.4|63543.9|63523.9|397
1632366900000|2021-09-23 03:15:00|63551.7|63531.7|63557.4|63537.4|63558.6|63538.6|63550.6|63530.6|381
1632367200000|2021-09-23 03:20:00|63557.5|63537.5|63542.4|63522.4|63557.6|63537.6|63542.4|63522.4|384
1632367500000|2021-09-23 03:25:00|63542.6|63522.6|63539.8|63519.8|63546.3|63526.3|63538.6|63518.6|312
1632367800000|2021-09-23 03:30:00|63540|63520|63545.7|63525.7|63546|63526|63539.6|63519.6|308
1632368100000|2021-09-23 03:35:00|63545.8|63525.8|63545.1|63525.1|63545.8|63525.8|63539.9|63519.9|271
1632368400000|2021-09-23 03:40:00|63545|63525|63527.3|63507.3|63545.2|63525.2|63527.1|63507.1|335
1632368700000|2021-09-23 03:45:00|63527.4|63507.4|63523.3|63503.3|63529|63509|63519.4|63499.4|402
1632369000000|2021-09-23 03:50:00|63523.4|63503.4|63517.8|63497.8|63523.6|63503.6|63517|63497|354
1632369300000|2021-09-23 03:55:00|63517.7|63497.7|63529.3|63509.3|63530|63510|63515|63495|372
1632369600000|2021-09-23 04:00:00|63529.4|63509.4|63522.5|63502.5|63529.7|63509.7|63520|63500|391
1632369900000|2021-09-23 04:05:00|63522.3|63502.3|63529.6|63509.6|63531.1|63511.1|63521.5|63501.5|386
1632370200000|2021-09-23 04:10:00|63529.7|63509.7|63533.4|63513.4|63538.3|63518.3|63528.1|63508.1|411
1632370500000|2021-09-23 04:15:00|63534.2|63514.2|63534.2|63514.2|63536.1|63516.1|63532.9|63512.9|335
1632370800000|2021-09-23 04:20:00|63534.5|63514.5|63535.6|63515.6|63538.2|63519.5|63533.5|63513.5|378
1632371100000|2021-09-23 04:25:00|63535.7|63515.7|63536.5|63516.5|63536.5|63516.5|63530.8|63510.8|215
1632371400000|2021-09-23 04:30:00|63535.8|63515.8|63537.9|63517.9|63538.3|63518.4|63533.4|63514.2|254
1632371700000|2021-09-23 04:35:00|63537.7|63517.7|63537.6|63517.6|63538.3|63518.3|63530.7|63510.7|295
1632372000000|2021-09-23 04:40:00|63537.2|63517.2|63538|63518|63538.6|63518.6|63536.8|63516.8|232
1632372300000|2021-09-23 04:45:00|63538.1|63518.1|63530.8|63510.8|63538.4|63518.4|63529.3|63509.3|287
1632372600000|2021-09-23 04:50:00|63530.9|63510.9|63521.7|63501.7|63531|63511|63520.9|63500.9|296
1632372900000|2021-09-23 04:55:00|63520.9|63500.9|63514.4|63494.4|63522.8|63503.7|63512.4|63492.4|437
1632373200000|2021-09-23 05:00:00|63514.5|63494.5|63517.3|63497.3|63519.5|63499.5|63512.3|63492.3|432
1632373500000|2021-09-23 05:05:00|63517.2|63497.2|63517.3|63497.3|63518|63498|63510.2|63491.2|331
1632373800000|2021-09-23 05:10:00|63517.4|63497.4|63519.7|63499.7|63520.9|63500.9|63513.9|63493.9|340
1632374100000|2021-09-23 05:15:00|63519.8|63499.8|63517.2|63497.2|63520.2|63501.7|63515.1|63495.1|279
1632374400000|2021-09-23 05:20:00|63517.1|63497.1|63522.5|63502.5|63525.6|63505.6|63517.1|63497.1|342
1632374700000|2021-09-23 05:25:00|63523.1|63503.1|63516.5|63496.5|63524.5|63504.5|63514.5|63494.5|314
1632375000000|2021-09-23 05:30:00|63516.4|63496.4|63518.8|63498.8|63519|63499|63513.5|63493.5|358
1632375300000|2021-09-23 05:35:00|63519.1|63499.1|63504.2|63484.2|63519.1|63499.1|63499.2|63479.2|468
1632375600000|2021-09-23 05:40:00|63504.1|63484.1|63499|63479|63505.7|63485.7|63493.1|63473.1|430
1632375900000|2021-09-23 05:45:00|63498.7|63478.7|63505.1|63485.1|63505.4|63485.4|63495.2|63475.2|426
1632376200000|2021-09-23 05:50:00|63505.3|63485.3|63498.7|63478.7|63505.8|63485.8|63496.7|63476.7|423
1632376500000|2021-09-23 05:55:00|63499|63479|63516.8|63496.8|63517.1|63497.1|63498.4|63478.4|448
1632376800000|2021-09-23 06:00:00|63517.1|63497.1|63524.9|63504.9|63527.2|63509.5|63514|63494|684
1632377100000|2021-09-23 06:05:00|63525.5|63505.5|63526.9|63506.9|63532.9|63512.9|63520.6|63500.6|733
1632377400000|2021-09-23 06:10:00|63527.2|63507.2|63516.6|63496.6|63527.7|63507.7|63510.6|63490.6|699
1632377700000|2021-09-23 06:15:00|63516.7|63496.7|63506.5|63486.5|63516.7|63496.7|63497.3|63477.3|677
1632378000000|2021-09-23 06:20:00|63506.4|63486.4|63496.9|63476.9|63508.9|63491.1|63493.6|63474.3|622
1632378300000|2021-09-23 06:25:00|63496.7|63476.7|63485.9|63465.9|63497.5|63477.5|63485.1|63465.3|714
1632378600000|2021-09-23 06:30:00|63485.7|63465.7|63482.2|63467.2|63493.4|63475.8|63472|63455|767
1632378900000|2021-09-23 06:35:00|63482.3|63467.3|63479.2|63459.2|63487.6|63470.3|63472.9|63455.3|717
1632379200000|2021-09-23 06:40:00|63479.5|63459.5|63478.7|63458.7|63484.3|63465.9|63472.7|63455.5|660
1632379500000|2021-09-23 06:45:00|63478.3|63458.3|63477.4|63462.4|63483.3|63465.8|63474.4|63456.7|655
1632379800000|2021-09-23 06:50:00|63477.7|63462.7|63475.8|63460.8|63483.1|63465.3|63472.3|63455.3|617
1632380100000|2021-09-23 06:55:00|63476.2|63461.2|63486|63466|63497.4|63477.8|63471.6|63451.6|811
1632380400000|2021-09-23 07:00:00|63486.1|63466.1|63460.6|63440.6|63491.9|63471.9|63454.8|63434.8|888
1632380700000|2021-09-23 07:05:00|63461.2|63441.2|63440.1|63420.1|63465.5|63448|63430.6|63413.1|874
1632381000000|2021-09-23 07:10:00|63440.2|63420.2|63468.8|63448.8|63473|63453|63432.7|63414.7|825
1632381300000|2021-09-23 07:15:00|63473.6|63453.6|63471.2|63456.2|63486.1|63467.9|63470.5|63452.5|836
1632381600000|2021-09-23 07:20:00|63471.5|63456.5|63478|63458|63489|63470.4|63465.1|63450.1|807
1632381900000|2021-09-23 07:25:00|63478.2|63458.2|63471.3|63451.3|63478.8|63459.9|63467.8|63449.7|709
1632382200000|2021-09-23 07:30:00|63496.6|63470.9|63502|63487|63535.7|63515.7|63486.7|63466.7|1022
1632382500000|2021-09-23 07:35:00|63505.1|63485.1|63511.3|63491.3|63513|63494.5|63477.8|63459.7|878
1632382800000|2021-09-23 07:40:00|63511|63491|63490.3|63470.3|63518.4|63498.4|63486.7|63468.4|819
1632383100000|2021-09-23 07:45:00|63490.9|63470.9|63514.3|63499.3|63521.9|63504.3|63490.2|63470.2|843
1632383400000|2021-09-23 07:50:00|63517.1|63497.1|63516.1|63496.1|63517.5|63499|63500.3|63481.8|701
1632383700000|2021-09-23 07:55:00|63516.5|63496.5|63484.6|63464.6|63517.5|63499.8|63481.9|63461.9|753
1632384000000|2021-09-23 08:00:00|63484.3|63464.3|63495|63475|63512.4|63492.4|63479.9|63459.9|880
1632384300000|2021-09-23 08:05:00|63494.6|63474.6|63473.7|63453.7|63495.1|63475.1|63473.4|63453.4|832
1632384600000|2021-09-23 08:10:00|63473.9|63453.9|63452.9|63432.9|63475.2|63455.2|63435.3|63417.8|889
1632384900000|2021-09-23 08:15:00|63452.7|63432.7|63455.8|63435.8|63459.1|63441.4|63445.8|63427.9|802
1632385200000|2021-09-23 08:20:00|63455.4|63435.4|63436.7|63421.7|63456.6|63439.4|63434.3|63417.8|747
1632385500000|2021-09-23 08:25:00|63436.4|63421.4|63418.3|63398.3|63438.9|63421.4|63413.2|63395.8|930
1632385800000|2021-09-23 08:30:00|63418.2|63398.2|63417.3|63397.3|63423.9|63405.7|63408.8|63389.3|829
1632386100000|2021-09-23 08:35:00|63418.4|63398.4|63445.9|63425.9|63446.1|63426.1|63413.9|63393.9|802
1632386400000|2021-09-23 08:40:00|63446.1|63426.1|63436.8|63416.8|63449.2|63429.2|63436|63416|628
1632386700000|2021-09-23 08:45:00|63434.7|63414.7|63424.8|63404.8|63439.9|63421|63417.2|63399.2|683
1632387000000|2021-09-23 08:50:00|63425.2|63405.2|63440|63425|63442.2|63425.5|63423.1|63405|643
1632387300000|2021-09-23 08:55:00|63439.9|63424.9|63451.2|63436.2|63453.7|63436.5|63433|63415.8|704
1632387600000|2021-09-23 09:00:00|63450.9|63435.9|63439.4|63424.4|63460.5|63443|63437.3|63421.5|689
1632387900000|2021-09-23 09:05:00|63439.3|63424.3|63427.4|63407.4|63439.5|63424.5|63409.2|63389.2|752
1632388200000|2021-09-23 09:10:00|63427.9|63407.9|63403.7|63383.7|63429.1|63409.1|63392.6|63372.6|891
1632388500000|2021-09-23 09:15:00|63402.9|63382.9|63390|63375|63410.6|63392.7|63388.3|63370|882
1632388800000|2021-09-23 09:20:00|63392.2|63372.2|63416.5|63396.5|63418.9|63398.9|63389.3|63371.6|849
1632389100000|2021-09-23 09:25:00|63416.7|63396.7|63421.2|63406.2|63422.1|63406.5|63403.3|63385.2|751
1632389400000|2021-09-23 09:30:00|63421.3|63406.3|63414.8|63394.8|63424.8|63407.6|63404.2|63387.1|729
1632389700000|2021-09-23 09:35:00|63415.1|63395.1|63418.3|63398.3|63421.2|63404.6|63409.9|63392.1|717
1632390000000|2021-09-23 09:40:00|63417.8|63397.8|63427.7|63407.7|63433.2|63415.4|63413.5|63395.3|759
1632390300000|2021-09-23 09:45:00|63427.8|63407.8|63434.7|63414.7|63435.5|63419.2|63419.4|63404.4|750
1632390600000|2021-09-23 09:50:00|63434.9|63414.9|63450.9|63430.9|63453.9|63436|63430.8|63414.9|728
1632390900000|2021-09-23 09:55:00|63450.7|63430.7|63448.1|63428.1|63452.3|63434.7|63437.2|63420.2|710
1632391200000|2021-09-23 10:00:00|63444.9|63429.9|63431.1|63411.1|63449.6|63432|63428|63408.9|678
1632391500000|2021-09-23 10:05:00|63431.2|63411.2|63447.4|63432.4|63452.9|63434.8|63423.3|63407.4|623
1632391800000|2021-09-23 10:10:00|63447.6|63432.6|63475.2|63455.2|63492.1|63472.1|63434.3|63417.5|994
1632392100000|2021-09-23 10:15:00|63474.8|63454.8|63503.7|63483.7|63503.7|63483.7|63470.9|63450.9|977
1632392400000|2021-09-23 10:20:00|63503.2|63483.2|63482.4|63462.4|63505.6|63485.6|63473.5|63453.5|910
1632392700000|2021-09-23 10:25:00|63482.3|63462.3|63484.4|63464.4|63495.2|63477.8|63480.2|63460.2|796
1632393000000|2021-09-23 10:30:00|63484.2|63464.2|63471.8|63451.8|63493.9|63476.7|63464.2|63444.2|788
1632393300000|2021-09-23 10:35:00|63472|63452|63463.9|63448.9|63494.7|63478.4|63455|63435|918
1632393600000|2021-09-23 10:40:00|63464|63449|63459.8|63444.8|63468.7|63451.3|63449.1|63432.3|709
1632393900000|2021-09-23 10:45:00|63459.5|63444.5|63466.7|63451.7|63487.2|63467.2|63459.3|63441.9|826
1632394200000|2021-09-23 10:50:00|63466.8|63451.8|63470.2|63450.2|63477.3|63459.3|63451|63436|855
1632394500000|2021-09-23 10:55:00|63470.3|63450.3|63478.4|63458.4|63479.7|63461.9|63458.8|63441.5|824
1632394800000|2021-09-23 11:00:00|63478.5|63458.5|63497.4|63482.4|63500.4|63482.8|63471.3|63451.3|921
1632395100000|2021-09-23 11:05:00|63497.2|63482.2|63497|63482|63500.4|63484.3|63480.1|63462.5|949
1632395400000|2021-09-23 11:10:00|63496.7|63481.7|63477.3|63457.3|63501.5|63486.5|63473.6|63456.7|779
1632395700000|2021-09-23 11:15:00|63477.7|63457.7|63482.3|63462.3|63486.2|63467.3|63462.8|63445.8|766
1632396000000|2021-09-23 11:20:00|63478.8|63463.8|63486.9|63471.9|63492.6|63472.8|63474.1|63457.2|689
1632396300000|2021-09-23 11:25:00|63487|63472|63504.8|63484.8|63505.6|63487.1|63482.6|63466.4|731
1632396600000|2021-09-23 11:30:00|63505|63485|63478.4|63463.4|63505.7|63487.6|63478.2|63461.6|774
1632396900000|2021-09-23 11:35:00|63478.2|63463.2|63470.3|63455.3|63481.4|63463.5|63464.1|63446.6|772
1632397200000|2021-09-23 11:40:00|63470.8|63455.8|63472.1|63457.1|63477.9|63460|63461.3|63445.9|760
1632397500000|2021-09-23 11:45:00|63471.9|63456.9|63469.6|63449.6|63472.6|63457.6|63455.6|63439.1|765
1632397800000|2021-09-23 11:50:00|63470.3|63450.3|63480.6|63460.6|63492.1|63473.7|63467.8|63449.2|763
1632398100000|2021-09-23 11:55:00|63480.5|63460.5|63484|63464|63486.6|63468.6|63474.7|63456.1|839
1632398400000|2021-09-23 12:00:00|63483.1|63463.1|63478|63463|63490.8|63471.1|63459.7|63444.3|844
1632398700000|2021-09-23 12:05:00|63477.3|63462.3|63482.2|63462.2|63482.5|63466.1|63469.4|63452.7|765
1632399000000|2021-09-23 12:10:00|63482|63462|63481.6|63461.6|63488.9|63469.9|63473.5|63454.4|735
1632399300000|2021-09-23 12:15:00|63482|63462|63474|63459|63482.3|63462.3|63465.3|63448|734
1632399600000|2021-09-23 12:20:00|63474.7|63459.7|63474.3|63459.3|63483.7|63465.5|63464.4|63447.5|731
1632399900000|2021-09-23 12:25:00|63476.8|63456.8|63468.7|63448.7|63485.4|63466.4|63462.9|63443.2|648
1632400200000|2021-09-23 12:30:00|63467.9|63447.9|63414.3|63394.3|63473.9|63453.9|63412.5|63393.8|948
1632400500000|2021-09-23 12:35:00|63414.7|63394.7|63403.4|63383.4|63421.8|63404.5|63400|63382.5|854
1632400800000|2021-09-23 12:40:00|63403.1|63383.1|63399.4|63384.4|63407.6|63389.2|63387.1|63368.9|867
1632401100000|2021-09-23 12:45:00|63399.2|63384.2|63413.2|63398.2|63416.6|63399.4|63398.7|63379.6|882
1632401400000|2021-09-23 12:50:00|63415.6|63395.6|63415.4|63395.4|63433.1|63413.1|63404.2|63386.9|944
1632401700000|2021-09-23 12:55:00|63415.7|63395.7|63409.5|63389.5|63436.6|63418.6|63398.3|63380.5|965
1632402000000|2021-09-23 13:00:00|63410.8|63390.8|63419.3|63399.3|63419.3|63401.9|63388.1|63368.1|970
1632402300000|2021-09-23 13:05:00|63418.5|63398.5|63405.6|63390.6|63423.7|63407.1|63404|63387.1|990
1632402600000|2021-09-23 13:10:00|63407.6|63387.6|63423.6|63408.6|63434.1|63418.7|63401.5|63381.5|951
1632402900000|2021-09-23 13:15:00|63423.4|63408.4|63447.4|63427.4|63447.9|63429.8|63416|63398.4|849
1632403200000|2021-09-23 13:20:00|63447.2|63427.2|63433.2|63413.2|63449.3|63432.6|63430.6|63412.1|755
1632403500000|2021-09-23 13:25:00|63433.4|63413.4|63418|63403|63436.6|63419.4|63411.2|63392.3|705
1632403800000|2021-09-23 13:30:00|63418.3|63403.3|63404.3|63384.3|63425.1|63408.5|63393.6|63373.6|1021
1632404100000|2021-09-23 13:35:00|63404.5|63384.5|63398.3|63383.3|63417.7|63399.1|63396.7|63378.2|923
1632404400000|2021-09-23 13:40:00|63398.8|63383.8|63376.7|63356.7|63406.1|63387.8|63374.3|63354.3|946
1632404700000|2021-09-23 13:45:00|63376.8|63356.8|63376.6|63356.6|63386.1|63366.1|63350.4|63330.4|963
1632405000000|2021-09-23 13:50:00|63375.9|63355.9|63370.2|63350.2|63380.9|63360.9|63353.5|63333.5|942
1632405300000|2021-09-23 13:55:00|63370|63350|63354.8|63334.8|63374.8|63354.8|63350.5|63330.5|920
1632405600000|2021-09-23 14:00:00|63354.6|63334.6|63334.6|63314.6|63362.4|63342.4|63316.6|63296.6|978
1632405900000|2021-09-23 14:05:00|63335.2|63315.2|63318.6|63298.6|63337.1|63319.2|63317.1|63297.1|888
1632406200000|2021-09-23 14:10:00|63315|63295|63312.4|63292.4|63317.2|63297.2|63296.8|63276.8|916
1632406500000|2021-09-23 14:15:00|63312.3|63292.3|63342.3|63322.3|63345.8|63328.2|63299|63279|932
1632406800000|2021-09-23 14:20:00|63342.5|63322.5|63338.3|63318.3|63350.7|63333.1|63327.5|63308.2|834
1632407100000|2021-09-23 14:25:00|63337.3|63317.3|63323.8|63303.8|63340.5|63321.9|63321.2|63301.2|801
1632407400000|2021-09-23 14:30:00|63323.9|63303.9|63316.6|63296.6|63333.2|63314.5|63313.2|63293.2|829
1632407700000|2021-09-23 14:35:00|63316.5|63296.5|63306.6|63286.6|63321.3|63301.7|63306.2|63286.2|815
1632408000000|2021-09-23 14:40:00|63306|63286|63319.8|63299.8|63319.8|63300.7|63299.4|63279.4|858
1632408300000|2021-09-23 14:45:00|63319.9|63299.9|63339.5|63319.5|63339.9|63320.2|63318.4|63298.4|868
1632408600000|2021-09-23 14:50:00|63339.9|63319.9|63298.4|63278.4|63344.4|63324.4|63294.4|63276.5|931
1632408900000|2021-09-23 14:55:00|63298.1|63278.1|63301.7|63281.7|63314.4|63294.8|63293.9|63275.9|954
1632409200000|2021-09-23 15:00:00|63302.1|63282.1|63316.5|63296.5|63323.6|63304.7|63294.6|63274.6|970
1632409500000|2021-09-23 15:05:00|63316|63296|63324.4|63304.4|63328.3|63310.1|63308.7|63290.2|936
1632409800000|2021-09-23 15:10:00|63323.9|63303.9|63337.5|63317.5|63338.8|63319.6|63317.6|63299|859
1632410100000|2021-09-23 15:15:00|63337.3|63317.3|63375.7|63355.7|63376.3|63356.3|63332.1|63314.4|919
1632410400000|2021-09-23 15:20:00|63376.3|63356.3|63375.7|63355.7|63389.5|63369.5|63367.4|63347.4|883
1632410700000|2021-09-23 15:25:00|63376.2|63356.2|63361.3|63341.3|63380.6|63360.6|63360.1|63341.3|858
1632411000000|2021-09-23 15:30:00|63360.7|63340.7|63354.6|63334.6|63373|63354.7|63344.7|63324.7|851
1632411300000|2021-09-23 15:35:00|63353.4|63333.4|63346.3|63326.3|63374.7|63355.4|63339.5|63319.5|856
1632411600000|2021-09-23 15:40:00|63345.8|63325.8|63365|63345|63368.9|63350.2|63344.6|63325.6|776
1632411900000|2021-09-23 15:45:00|63364.3|63344.3|63362.1|63342.1|63370.1|63351.2|63357.7|63338.3|765
1632412200000|2021-09-23 15:50:00|63361.6|63341.6|63369.7|63349.7|63370.5|63352.3|63353.4|63335.4|730
1632412500000|2021-09-23 15:55:00|63369.3|63349.3|63381.7|63361.7|63391.8|63373.7|63368.4|63348.4|764
1632412800000|2021-09-23 16:00:00|63382|63362|63393.1|63373.1|63395|63375|63379.3|63361.3|776
1632413100000|2021-09-23 16:05:00|63392.2|63372.2|63392.3|63372.3|63402.2|63382.2|63388.6|63368.6|693
1632413400000|2021-09-23 16:10:00|63392.2|63372.2|63359.5|63339.5|63392.4|63372.4|63357.4|63338.3|686
1632413700000|2021-09-23 16:15:00|63359.2|63339.2|63366.3|63346.3|63372.3|63352.3|63356.5|63338.3|633
1632414000000|2021-09-23 16:20:00|63366.4|63346.4|63364|63344|63370.4|63350.4|63359|63339|503
1632414300000|2021-09-23 16:25:00|63364.3|63344.3|63347.6|63327.6|63365.1|63345.1|63346.4|63326.4|642
1632414600000|2021-09-23 16:30:00|63347.5|63327.5|63338|63318|63350.5|63330.5|63334.8|63314.8|650
1632414900000|2021-09-23 16:35:00|63338.8|63318.8|63338.3|63318.3|63342.7|63322.7|63334|63314|544
1632415200000|2021-09-23 16:40:00|63338.1|63318.1|63346.2|63326.2|63347.2|63327.2|63335.5|63315.5|593
1632415500000|2021-09-23 16:45:00|63346.6|63326.6|63335.5|63315.5|63347.2|63327.2|63334.9|63314.9|617
1632415800000|2021-09-23 16:50:00|63336.5|63316.5|63340.4|63320.4|63346.7|63326.7|63330.7|63310.7|620
1632416100000|2021-09-23 16:55:00|63340.5|63320.5|63329.6|63309.6|63341.4|63321.4|63326.4|63306.4|700
1632416400000|2021-09-23 17:00:00|63328.4|63308.4|63322.6|63302.6|63333.2|63313.2|63319.7|63299.7|711
1632416700000|2021-09-23 17:05:00|63322.9|63302.9|63313.8|63293.8|63325.1|63305.9|63311.2|63291.2|586
1632417000000|2021-09-23 17:10:00|63313.5|63293.5|63319.2|63299.2|63319.4|63299.4|63311.8|63291.8|672
1632417300000|2021-09-23 17:15:00|63319.1|63299.1|63320.3|63300.3|63328.8|63308.8|63315.7|63295.7|578
1632417600000|2021-09-23 17:20:00|63319.6|63299.6|63323.4|63303.4|63323.5|63303.5|63317|63297|461
1632417900000|2021-09-23 17:25:00|63323.3|63303.3|63323.1|63303.1|63325.6|63306|63320.9|63301.9|446
1632418200000|2021-09-23 17:30:00|63323|63303|63316.7|63296.7|63324.8|63304.8|63316.7|63296.7|477
1632418500000|2021-09-23 17:35:00|63316.9|63296.9|63312.3|63292.3|63319.9|63299.9|63309.4|63289.4|430
1632418800000|2021-09-23 17:40:00|63311.5|63291.5|63309.9|63289.9|63314.9|63294.9|63308.9|63288.9|512
1632419100000|2021-09-23 17:45:00|63310|63290|63309.8|63289.8|63313.3|63293.3|63307.2|63287.2|508
1632419400000|2021-09-23 17:50:00|63310|63290|63308.8|63288.8|63310.8|63290.8|63303.9|63283.9|535
1632419700000|2021-09-23 17:55:00|63308.9|63288.9|63302.9|63282.9|63312.9|63292.9|63298.2|63280.3|597
1632420000000|2021-09-23 18:00:00|63303|63283|63322.5|63302.5|63324|63304|63302.6|63282.6|652
1632420300000|2021-09-23 18:05:00|63322.6|63302.6|63317.4|63297.4|63325.6|63305.6|63316.5|63296.5|596
1632420600000|2021-09-23 18:10:00|63317.7|63297.7|63314.4|63294.4|63321.5|63301.5|63313.2|63293.2|518
1632420900000|2021-09-23 18:15:00|63314.5|63294.5|63324.6|63304.6|63325.6|63305.6|63312.1|63292.1|475
1632421200000|2021-09-23 18:20:00|63324.7|63304.7|63323.3|63303.3|63328.4|63308.4|63320.2|63300.2|552
1632421500000|2021-09-23 18:25:00|63323.4|63303.4|63323.4|63303.4|63328.6|63308.6|63320.7|63300.7|539
1632421800000|2021-09-23 18:30:00|63323.2|63303.2|63320.2|63300.2|63327.4|63307.4|63315.3|63297.7|592
1632422100000|2021-09-23 18:35:00|63319.8|63299.8|63321.6|63301.6|63326.2|63306.2|63319|63299|547
1632422400000|2021-09-23 18:40:00|63321.8|63301.8|63330|63310|63332.8|63314.4|63317.1|63299.5|554
1632422700000|2021-09-23 18:45:00|63330.1|63310.1|63325.9|63305.9|63331.6|63311.9|63325.5|63305.5|544
1632423000000|2021-09-23 18:50:00|63326|63306|63321|63301|63327.1|63308.9|63317.6|63297.6|548
1632423300000|2021-09-23 18:55:00|63320.6|63300.6|63314.5|63294.5|63322.9|63304.7|63307.6|63287.6|540
1632423600000|2021-09-23 19:00:00|63314.6|63294.6|63312.2|63292.2|63321.8|63301.8|63309.7|63289.7|585
1632423900000|2021-09-23 19:05:00|63310.9|63290.9|63309.7|63289.7|63312.9|63292.9|63305.9|63285.9|531
1632424200000|2021-09-23 19:10:00|63310|63290|63314.8|63294.8|63318.6|63298.6|63309.1|63289.1|535
1632424500000|2021-09-23 19:15:00|63315|63295|63306.2|63286.2|63316.2|63296.2|63302.8|63282.8|500
1632424800000|2021-09-23 19:20:00|63306.3|63286.3|63310.1|63290.1|63313.8|63293.8|63300.8|63281.9|470
1632425100000|2021-09-23 19:25:00|63309.7|63289.7|63314.9|63294.9|63316.3|63296.3|63307.6|63289.6|447
1632425400000|2021-09-23 19:30:00|63314.7|63294.7|63322.6|63302.6|63326|63306|63312.6|63292.6|657
1632425700000|2021-09-23 19:35:00|63322.8|63302.8|63320.2|63300.2|63324.4|63304.4|63319|63299|538
1632426000000|2021-09-23 19:40:00|63320|63300|63322.4|63302.4|63324.8|63304.8|63318.8|63298.8|525
1632426300000|2021-09-23 19:45:00|63322|63302|63327.5|63307.5|63327.8|63307.8|63321.9|63301.9|527
1632426600000|2021-09-23 19:50:00|63327.3|63307.3|63325.7|63305.7|63327.8|63307.8|63323.9|63303.9|527
1632426900000|2021-09-23 19:55:00|63325.5|63305.5|63338.9|63318.9|63342.3|63322.3|63325.2|63305.2|669
1632427200000|2021-09-23 20:00:00|63337.6|63317.6|63350.5|63330.5|63351.4|63331.4|63337.6|63317.6|464
1632427500000|2021-09-23 20:05:00|63350.7|63330.7|63347.6|63327.6|63352.3|63333.6|63346.7|63326.7|278
1632427800000|2021-09-23 20:10:00|63347.3|63327.3|63341.7|63321.7|63347.3|63327.3|63338.7|63318.7|307
1632428100000|2021-09-23 20:15:00|63341.2|63321.2|63344.8|63324.8|63345.9|63325.9|63338.2|63318.2|350
1632428400000|2021-09-23 20:20:00|63344.4|63324.4|63357.6|63337.6|63358.7|63338.7|63343.3|63323.3|370
1632428700000|2021-09-23 20:25:00|63356.8|63336.8|63347.8|63327.8|63357.7|63337.7|63345.3|63325.3|487
1632429000000|2021-09-23 20:30:00|63347.5|63327.5|63363.8|63343.8|63363.8|63343.8|63346|63326|459
1632429300000|2021-09-23 20:35:00|63363.3|63343.3|63362.4|63342.4|63373.5|63353.5|63359.8|63339.8|460
1632429600000|2021-09-23 20:40:00|63362.2|63342.2|63353.7|63333.7|63368.6|63348.6|63352.5|63332.5|426
1632429900000|2021-09-23 20:45:00|63354|63334|63358.5|63338.5|63358.5|63338.5|63349.9|63329.9|413
1632430200000|2021-09-23 20:50:00|63357.4|63337.4|63351.2|63331.2|63362.1|63342.1|63348.7|63328.7|521
1632430500000|2021-09-23 20:55:00|63351.1|63331.1|63356|63336|63360.1|63340.1|63350.2|63330.2|416
1632430800000|2021-09-23 21:00:00|63355.5|63335.5|63352.6|63332.6|63355.6|63335.6|63352.6|63332.6|47
1632431100000|2021-09-23 21:05:00|63357|63337|63358.1|63337.1|63368.2|63340.5|63351|63323.2|65
1632431400000|2021-09-23 21:10:00|63357.9|63337.9|63359.2|63333.1|63368|63338.7|63352.1|63325.6|96
1632431700000|2021-09-23 21:15:00|63356.2|63336.2|63356.7|63336.7|63367.2|63338.1|63352.9|63326.6|74
1632432000000|2021-09-23 21:20:00|63360.4|63330.8|63357.9|63328|63367.2|63342.4|63350.9|63322.7|103
1632432300000|2021-09-23 21:25:00|63360.7|63326.6|63351.3|63331.3|63365.2|63337.3|63351.3|63323.1|52
1632432600000|2021-09-23 21:30:00|63353.9|63333.9|63377.2|63321|63384.3|63340|63351.3|63310.3|134
1632432900000|2021-09-23 21:35:00|63379.6|63316.2|63373.7|63335.3|63384.9|63338.1|63360.8|63314.3|104
1632433200000|2021-09-23 21:40:00|63360.2|63339.3|63368.6|63336.1|63382.5|63341.1|63360.2|63312.3|220
1632433500000|2021-09-23 21:45:00|63363.8|63335.3|63360.2|63335|63375.8|63341.3|63357.6|63314.3|516
1632433800000|2021-09-23 21:50:00|63362|63328.4|63350.2|63328|63382.8|63335.5|63348.1|63295.6|329
1632434100000|2021-09-23 21:55:00|63349.9|63328.1|63355.6|63317.6|63378|63334.7|63348.3|63306.4|319
1632434400000|2021-09-23 22:00:00|63357.5|63323.3|63340|63320|63360.3|63328|63339.6|63306.6|379
1632434700000|2021-09-23 22:05:00|63340.1|63320.1|63340|63320|63342.6|63322.6|63338.3|63318.3|183
1632435000000|2021-09-23 22:10:00|63339.8|63319.8|63339.8|63319.8|63343.4|63323.4|63338.3|63318.3|142
1632435300000|2021-09-23 22:15:00|63339.9|63319.9|63337.2|63317.2|63340.6|63320.6|63333.2|63313.2|119
1632435600000|2021-09-23 22:20:00|63337|63317|63337.8|63317.8|63340.3|63320.3|63336.6|63316.6|143
1632435900000|2021-09-23 22:25:00|63337.6|63317.6|63340.6|63320.6|63341.7|63321.7|63337.3|63317.3|121
1632436200000|2021-09-23 22:30:00|63340.2|63320.2|63333|63313|63340.6|63320.6|63331.4|63311.4|235
1632436500000|2021-09-23 22:35:00|63333.3|63313.3|63331.7|63311.7|63335.7|63315.7|63330.6|63310.6|231
1632436800000|2021-09-23 22:40:00|63332.1|63312.1|63331.7|63311.7|63334.3|63314.3|63330.1|63310.1|175
1632437100000|2021-09-23 22:45:00|63331.6|63311.6|63339.6|63319.6|63340|63320|63331.6|63311.6|183
1632437400000|2021-09-23 22:50:00|63339.7|63319.7|63342.2|63322.2|63343.2|63323.2|63338.9|63318.9|192
1632437700000|2021-09-23 22:55:00|63342.1|63322.1|63338.1|63318.1|63342.4|63322.4|63336.3|63316.3|216
1632438000000|2021-09-23 23:00:00|63338.3|63318.3|63339.2|63319.2|63340.4|63320.4|63336.6|63316.6|223
1632438300000|2021-09-23 23:05:00|63339.3|63319.3|63340.7|63320.7|63344.8|63324.8|63338.2|63318.2|149
1632438600000|2021-09-23 23:10:00|63341.8|63321.8|63337.1|63317.1|63341.9|63321.9|63334.5|63314.5|203
1632438900000|2021-09-23 23:15:00|63337.5|63317.5|63334.6|63314.6|63337.6|63317.6|63332.4|63312.4|190
1632439200000|2021-09-23 23:20:00|63334.5|63314.5|63334.2|63314.2|63337.1|63317.1|63332|63312|222
1632439500000|2021-09-23 23:25:00|63334.7|63314.7|63330.2|63310.2|63337.6|63317.6|63329.9|63309.9|217
1632439800000|2021-09-23 23:30:00|63330.3|63310.3|63321.7|63301.7|63330.7|63310.7|63321.5|63301.5|228
1632440100000|2021-09-23 23:35:00|63321.9|63301.9|63320.1|63300.1|63322.6|63302.6|63318.8|63298.8|191
1632440400000|2021-09-23 23:40:00|63320|63300|63329.1|63309.1|63329.6|63309.6|63317.1|63297.1|246
1632440700000|2021-09-23 23:45:00|63329|63309|63339.6|63319.6|63339.9|63319.9|63328.1|63308.1|266
1632441000000|2021-09-23 23:50:00|63339.5|63319.5|63348.1|63328.1|63348.4|63328.4|63338.3|63318.3|229
1632441300000|2021-09-23 23:55:00|63347.6|63327.6|63350.2|63330.2|63353.3|63333.3|63346.9|63326.9|257
1632441600000|2021-09-24 00:00:00|63350.1|63330.1|63320.2|63300.2|63350.1|63330.1|63317.5|63297.5|582
1632441900000|2021-09-24 00:05:00|63320.1|63300.1|63316.9|63296.9|63323.7|63303.7|63314.7|63294.7|553
1632442200000|2021-09-24 00:10:00|63317|63297|63323|63303|63326.5|63306.5|63316.8|63296.8|413
1632442500000|2021-09-24 00:15:00|63323.1|63303.1|63319.6|63299.6|63324.7|63304.7|63317|63297|527
1632442800000|2021-09-24 00:20:00|63319.7|63299.7|63325.9|63305.9|63327.1|63307.1|63316.5|63296.5|427
1632443100000|2021-09-24 00:25:00|63326|63306|63333.2|63313.2|63336.4|63316.4|63325.3|63305.3|463
1632443400000|2021-09-24 00:30:00|63333.3|63313.3|63327.9|63307.9|63333.7|63313.7|63324.3|63304.3|570
1632443700000|2021-09-24 00:35:00|63328|63308|63322.5|63302.5|63328|63308|63318.5|63298.5|531
1632444000000|2021-09-24 00:40:00|63322.6|63302.6|63320.1|63300.1|63325.8|63305.8|63318.7|63298.7|439
1632444300000|2021-09-24 00:45:00|63320|63300|63317.9|63297.9|63325|63305|63316.8|63296.8|439
1632444600000|2021-09-24 00:50:00|63318.2|63298.2|63314.2|63294.2|63323.6|63303.6|63314.2|63294.2|524
1632444900000|2021-09-24 00:55:00|63315.3|63295.3|63316.9|63296.9|63319.3|63299.3|63307.4|63287.4|503
1632445200000|2021-09-24 01:00:00|63315.9|63295.9|63333.7|63313.7|63334.5|63314.5|63313.7|63293.7|473
1632445500000|2021-09-24 01:05:00|63333.8|63313.8|63335|63315|63336.1|63316.1|63329.5|63309.5|421
1632445800000|2021-09-24 01:10:00|63334.5|63314.5|63333.8|63313.8|63343.1|63323.1|63330.8|63310.8|492
1632446100000|2021-09-24 01:15:00|63333.9|63313.9|63333.1|63313.1|63335.4|63315.4|63329.9|63309.9|500
1632446400000|2021-09-24 01:20:00|63333.2|63313.2|63334.2|63314.2|63335.4|63315.4|63326.2|63306.2|512
1632446700000|2021-09-24 01:25:00|63333.9|63313.9|63333.2|63313.2|63340.1|63320.1|63330.2|63310.2|479
1632447000000|2021-09-24 01:30:00|63333.5|63313.5|63340.3|63320.3|63342.3|63322.3|63332.3|63312.3|574
1632447300000|2021-09-24 01:35:00|63339.9|63319.9|63330.8|63310.8|63342.1|63322.1|63329.4|63309.4|512
1632447600000|2021-09-24 01:40:00|63330.2|63310.2|63331|63311|63334.4|63314.4|63327.9|63307.9|453
1632447900000|2021-09-24 01:45:00|63331.1|63311.1|63335.9|63315.9|63341.3|63321.3|63330.8|63310.8|479
1632448200000|2021-09-24 01:50:00|63336|63316|63335.5|63315.5|63337.2|63317.2|63330.8|63310.8|429
1632448500000|2021-09-24 01:55:00|63335.2|63315.2|63353.8|63333.8|63357.3|63337.3|63335.1|63315.1|680
1632448800000|2021-09-24 02:00:00|63353.9|63333.9|63351.6|63331.6|63354.4|63334.4|63346.3|63326.3|615
1632449100000|2021-09-24 02:05:00|63351.5|63331.5|63349.3|63329.3|63357.5|63337.5|63347.1|63327.1|607
1632449400000|2021-09-24 02:10:00|63349.2|63329.2|63357.2|63337.2|63359|63339|63345.3|63325.3|502
1632449700000|2021-09-24 02:15:00|63357.3|63337.3|63359.4|63339.4|63360.5|63340.5|63353.8|63333.8|515
1632450000000|2021-09-24 02:20:00|63359.5|63339.5|63357.1|63337.1|63361|63341|63355.3|63335.3|376
1632450300000|2021-09-24 02:25:00|63357.2|63337.2|63352.5|63332.5|63358|63338|63352|63332|396
1632450600000|2021-09-24 02:30:00|63353|63333|63349.9|63329.9|63353|63333|63348.7|63328.7|428
1632450900000|2021-09-24 02:35:00|63350.1|63330.1|63354.9|63334.9|63358.3|63338.3|63349.1|63329.1|462
1632451200000|2021-09-24 02:40:00|63355.2|63335.2|63351.6|63331.6|63358.6|63338.6|63351.4|63331.4|424
1632451500000|2021-09-24 02:45:00|63352|63332|63353.9|63333.9|63354.1|63334.1|63348.8|63328.8|329
1632451800000|2021-09-24 02:50:00|63353.8|63333.8|63352.6|63332.6|63357.9|63337.9|63352|63332|355
1632452100000|2021-09-24 02:55:00|63351.6|63331.6|63347.4|63327.4|63351.8|63331.8|63345.1|63325.1|367
1632452400000|2021-09-24 03:00:00|63347.8|63327.8|63348.6|63328.6|63352.7|63332.7|63346.3|63326.3|342
1632452700000|2021-09-24 03:05:00|63349|63329|63349.2|63329.2|63352.8|63332.8|63346.5|63326.5|321
1632453000000|2021-09-24 03:10:00|63349.3|63329.3|63345|63325|63350.4|63330.4|63342.9|63322.9|347
1632453300000|2021-09-24 03:15:00|63345.4|63325.4|63338.6|63318.6|63346.4|63326.4|63338.6|63318.6|430
1632453600000|2021-09-24 03:20:00|63338.8|63318.8|63340.5|63320.5|63344.4|63324.4|63334.8|63314.8|535
1632453900000|2021-09-24 03:25:00|63340.7|63320.7|63339.6|63319.6|63346.9|63326.9|63337.6|63317.6|464
1632454200000|2021-09-24 03:30:00|63339.3|63319.3|63335.1|63315.1|63341.7|63321.7|63332.6|63312.6|457
1632454500000|2021-09-24 03:35:00|63335.3|63315.3|63338.4|63318.4|63338.8|63318.8|63331.6|63311.6|371
1632454800000|2021-09-24 03:40:00|63338.3|63318.3|63340.6|63320.6|63342.5|63322.5|63335.2|63315.2|389
1632455100000|2021-09-24 03:45:00|63340.4|63320.4|63340.7|63320.7|63343.8|63323.8|63340|63320|348
1632455400000|2021-09-24 03:50:00|63340.8|63320.8|63346|63326|63346.9|63326.9|63339.8|63319.8|369
1632455700000|2021-09-24 03:55:00|63346.1|63326.1|63343.5|63323.5|63347.3|63327.3|63339|63319|343
1632456000000|2021-09-24 04:00:00|63343.2|63323.2|63341.7|63321.7|63345.9|63325.9|63338.9|63318.9|441
1632456300000|2021-09-24 04:05:00|63341.9|63321.9|63343.2|63323.2|63344.5|63324.5|63339.7|63319.7|284
1632456600000|2021-09-24 04:10:00|63343|63323|63343.9|63323.9|63346.3|63326.3|63340|63320|373
1632456900000|2021-09-24 04:15:00|63343.7|63323.7|63340.3|63320.3|63346.4|63326.4|63339.7|63319.7|348
1632457200000|2021-09-24 04:20:00|63340.5|63320.5|63341|63321|63344.1|63324.1|63339.8|63319.8|362
1632457500000|2021-09-24 04:25:00|63341.1|63321.1|63341.1|63321.1|63342.3|63322.3|63339.8|63319.8|307
1632457800000|2021-09-24 04:30:00|63341.3|63321.3|63347.3|63327.3|63347.4|63327.4|63337.8|63317.8|394
1632458100000|2021-09-24 04:35:00|63347.2|63327.2|63353.9|63333.9|63354.5|63334.5|63347|63327|383
1632458400000|2021-09-24 04:40:00|63354|63334|63357.9|63337.9|63358.8|63338.8|63353.7|63333.7|295
1632458700000|2021-09-24 04:45:00|63357.5|63337.5|63359.7|63339.7|63359.8|63339.8|63357|63337|319
1632459000000|2021-09-24 04:50:00|63358.9|63338.9|63365.2|63345.2|63366.2|63346.2|63358.3|63338.3|359
1632459300000|2021-09-24 04:55:00|63365.3|63345.3|63364.5|63344.5|63370.8|63350.8|63364.4|63344.4|435
1632459600000|2021-09-24 05:00:00|63364.9|63344.9|63365|63345|63368.4|63348.4|63361|63341|520
1632459900000|2021-09-24 05:05:00|63364.2|63344.2|63367.8|63347.8|63371.2|63351.2|63362.3|63342.3|377
1632460200000|2021-09-24 05:10:00|63367.9|63347.9|63362.4|63342.4|63371.4|63351.4|63362|63342|420
1632460500000|2021-09-24 05:15:00|63362.1|63342.1|63372.4|63352.4|63373.1|63353.1|63362.1|63342.1|439
1632460800000|2021-09-24 05:20:00|63372.3|63352.3|63355.2|63335.2|63372.3|63352.3|63353.9|63333.9|448
1632461100000|2021-09-24 05:25:00|63355.1|63335.1|63358.2|63338.2|63364.5|63344.5|63354.1|63334.1|376
1632461400000|2021-09-24 05:30:00|63358.1|63338.1|63351.6|63331.6|63359.7|63339.7|63351.4|63331.4|439
1632461700000|2021-09-24 05:35:00|63352|63332|63358.3|63338.3|63359.6|63339.6|63351.9|63331.9|410
1632462000000|2021-09-24 05:40:00|63357.9|63337.9|63364.5|63344.5|63365|63345|63354.7|63334.7|393
1632462300000|2021-09-24 05:45:00|63364.6|63344.6|63358.8|63338.8|63367.8|63347.8|63355.9|63335.9|456
1632462600000|2021-09-24 05:50:00|63359|63339|63358.3|63338.3|63361.1|63341.1|63350.8|63330.8|519
1632462900000|2021-09-24 05:55:00|63358.4|63338.4|63365.9|63345.9|63367.4|63347.4|63353.7|63333.7|533
1632463200000|2021-09-24 06:00:00|63366|63346|63341.1|63321.1|63367.4|63347.4|63340.6|63320.6|662
1632463500000|2021-09-24 06:05:00|63341|63321|63365|63345|63366.7|63346.7|63341|63321|707
1632463800000|2021-09-24 06:10:00|63365.3|63345.3|63360.2|63340.2|63371.6|63351.6|63356.6|63336.6|671
1632464100000|2021-09-24 06:15:00|63360.9|63340.9|63365.2|63345.2|63371.2|63351.2|63360.9|63340.9|577
1632464400000|2021-09-24 06:20:00|63366.4|63346.4|63364.2|63344.2|63372.3|63352.3|63362.6|63342.6|591
1632464700000|2021-09-24 06:25:00|63364.1|63344.1|63373.8|63353.8|63375.6|63355.6|63364.1|63344.1|630
1632465000000|2021-09-24 06:30:00|63374.2|63354.2|63349.5|63329.5|63375.1|63357|63349.1|63329.1|595
1632465300000|2021-09-24 06:35:00|63349.4|63329.4|63377.9|63357.9|63378.7|63360.6|63349.4|63329.4|596
1632465600000|2021-09-24 06:40:00|63377.8|63357.8|63381.7|63361.7|63383|63364.9|63372.2|63354.1|597
1632465900000|2021-09-24 06:45:00|63382.2|63362.2|63393.7|63373.7|63394|63375.9|63379.6|63361.6|678
1632466200000|2021-09-24 06:50:00|63393.6|63373.6|63389.5|63369.5|63398.1|63380|63381.7|63363.7|625
1632466500000|2021-09-24 06:55:00|63387.6|63372.6|63375.8|63355.8|63389.5|63372.6|63370.9|63353.7|742
1632466800000|2021-09-24 07:00:00|63375.5|63355.5|63383.4|63363.4|63396.6|63376.6|63370.8|63353|974
1632467100000|2021-09-24 07:05:00|63383.6|63363.6|63394.9|63374.9|63395.4|63379.1|63378.4|63361.4|892
1632467400000|2021-09-24 07:10:00|63391.4|63376.4|63383.8|63368.8|63396|63378.6|63381.8|63363.8|778
1632467700000|2021-09-24 07:15:00|63383.6|63368.6|63373.4|63358.4|63391.3|63376.3|63372|63354.3|723
1632468000000|2021-09-24 07:20:00|63373.9|63358.9|63364.3|63344.3|63378.3|63360.8|63361.7|63344|702
1632468300000|2021-09-24 07:25:00|63364.2|63344.2|63354.5|63334.5|63364.4|63346.4|63340.8|63325.5|723
1632468600000|2021-09-24 07:30:00|63351.9|63336.9|63350|63330|63365|63345.9|63344.9|63329|791
1632468900000|2021-09-24 07:35:00|63350.1|63330.1|63352.9|63337.9|63359.3|63342|63340.9|63325.3|735
1632469200000|2021-09-24 07:40:00|63353|63338|63359.7|63344.7|63363.8|63346.1|63352.1|63336.8|688
1632469500000|2021-09-24 07:45:00|63360.2|63345.2|63376.3|63356.3|63379.2|63362.2|63358.8|63342.5|595
1632469800000|2021-09-24 07:50:00|63376.1|63356.1|63352.3|63337.3|63376.4|63358.5|63349|63333.8|655
1632470100000|2021-09-24 07:55:00|63352.2|63337.2|63359.5|63339.5|63360.4|63341.5|63340.9|63321.8|700
1632470400000|2021-09-24 08:00:00|63359.7|63339.7|63354.2|63334.2|63369.2|63349.2|63345.1|63327.1|764
1632470700000|2021-09-24 08:05:00|63354.1|63334.1|63372.9|63352.9|63375.2|63355.3|63350.5|63330.5|693
1632471000000|2021-09-24 08:10:00|63373.1|63353.1|63375.8|63355.8|63376.8|63358.3|63357.8|63340.1|783
1632471300000|2021-09-24 08:15:00|63375.2|63355.2|63396.3|63381.3|63398.6|63381.3|63370.7|63352.7|739
1632471600000|2021-09-24 08:20:00|63396.7|63381.7|63380.8|63365.8|63400.1|63382.4|63379.9|63363.9|786
1632471900000|2021-09-24 08:25:00|63381|63366|63374.8|63359.8|63386.1|63371.1|63372.6|63357.6|722
1632472200000|2021-09-24 08:30:00|63374.7|63359.7|63364.4|63349.4|63378.2|63361.5|63359|63343.9|667
1632472500000|2021-09-24 08:35:00|63364.6|63349.6|63384.5|63369.5|63392.6|63375|63364.3|63349.3|662
1632472800000|2021-09-24 08:40:00|63385.9|63370.9|63380.7|63365.7|63392.7|63376.1|63375.3|63358|620
1632473100000|2021-09-24 08:45:00|63382.4|63362.4|63369.3|63349.3|63382.8|63362.8|63364.5|63346|600
1632473400000|2021-09-24 08:50:00|63369.1|63349.1|63372.8|63357.8|63378.6|63361.3|63364.3|63346.2|677
1632473700000|2021-09-24 08:55:00|63373.1|63358.1|63372.8|63352.8|63383.1|63364.7|63367.4|63349.9|642
1632474000000|2021-09-24 09:00:00|63372.5|63352.5|63369.1|63354.1|63379.1|63361.3|63368.1|63349.2|649
1632474300000|2021-09-24 09:05:00|63369|63354|63369.8|63354.8|63380.3|63361.6|63364.8|63346.7|601
1632474600000|2021-09-24 09:10:00|63370.1|63355.1|63366.5|63346.5|63373.2|63355.5|63358.6|63340.8|591
1632474900000|2021-09-24 09:15:00|63366.7|63346.7|63373.9|63353.9|63376.5|63358.1|63363.5|63346.1|634
1632475200000|2021-09-24 09:20:00|63373|63353|63380.9|63360.9|63382.4|63365.5|63366.6|63349|564
1632475500000|2021-09-24 09:25:00|63380.8|63360.8|63377.9|63357.9|63383.6|63364.4|63372.8|63354.3|570
1632475800000|2021-09-24 09:30:00|63378.1|63358.1|63379.5|63359.5|63381.2|63363.5|63369.9|63351|561
1632476100000|2021-09-24 09:35:00|63377.4|63362.4|63370.5|63350.5|63381|63363.5|63367.5|63349.9|572
1632476400000|2021-09-24 09:40:00|63370.4|63350.4|63382.2|63362.2|63386.6|63368.8|63370.2|63350.2|543
1632476700000|2021-09-24 09:45:00|63382.4|63362.4|63376.7|63356.7|63384.9|63367.8|63372.9|63353.5|661
1632477000000|2021-09-24 09:50:00|63377|63357|63377.2|63357.2|63382|63364.9|63359.7|63342.2|633
1632477300000|2021-09-24 09:55:00|63376.5|63356.5|63378.2|63358.2|63383.8|63367.1|63369.9|63351.9|629
1632477600000|2021-09-24 10:00:00|63378.1|63358.1|63389.4|63369.4|63396.4|63378|63376.5|63357.3|688
1632477900000|2021-09-24 10:05:00|63389.3|63369.3|63393.2|63378.2|63397.7|63381.5|63387.7|63369.2|571
1632478200000|2021-09-24 10:10:00|63393.4|63378.4|63388.3|63373.3|63399.9|63382.2|63384.9|63367.4|621
1632478500000|2021-09-24 10:15:00|63388.1|63373.1|63383.4|63368.4|63392.2|63375.2|63381.3|63363.4|667
1632478800000|2021-09-24 10:20:00|63383|63368|63378.2|63363.2|63389.8|63372.8|63378.2|63359.7|586
1632479100000|2021-09-24 10:25:00|63381.4|63361.4|63367.2|63347.2|63382.8|63364.8|63361.4|63343.5|747
1632479400000|2021-09-24 10:30:00|63367.1|63347.1|63380.4|63360.4|63384.8|63368.3|63366.6|63347|562
1632479700000|2021-09-24 10:35:00|63380.9|63360.9|63393.2|63373.2|63394.2|63376.9|63377.2|63360.9|471
1632480000000|2021-09-24 10:40:00|63393.1|63373.1|63398.7|63383.7|63414.1|63394.1|63389.9|63372.2|660
1632480300000|2021-09-24 10:45:00|63398.5|63383.5|63382.3|63367.3|63404.1|63387.8|63381.8|63364.1|670
1632480600000|2021-09-24 10:50:00|63381.9|63366.9|63380.1|63365.1|63384.5|63368.7|63376.3|63360.2|536
1632480900000|2021-09-24 10:55:00|63380.2|63365.2|63377.5|63362.5|63389.4|63371.6|63377.2|63362.2|677
1632481200000|2021-09-24 11:00:00|63377.3|63362.3|63368.1|63353.1|63378.3|63363|63364.1|63346.9|635
1632481500000|2021-09-24 11:05:00|63368|63353|63389.1|63374.1|63392.4|63374.8|63367|63351.9|591
1632481800000|2021-09-24 11:10:00|63388.6|63373.6|63421.8|63406.8|63425.3|63407.9|63388.5|63373.5|725
1632482100000|2021-09-24 11:15:00|63421.6|63406.6|63440.2|63425.2|63447.3|63428|63420.3|63405.3|811
1632482400000|2021-09-24 11:20:00|63440.9|63425.9|63449.2|63434.2|63451.8|63434.7|63425.3|63408|787
1632482700000|2021-09-24 11:25:00|63449.3|63434.3|63442.3|63427.3|63463.1|63443.9|63440.3|63425.3|759
1632483000000|2021-09-24 11:30:00|63441.8|63426.8|63446.4|63431.4|63457.7|63440.1|63441.7|63426.7|702
1632483300000|2021-09-24 11:35:00|63446.5|63431.5|63465.3|63445.3|63465.5|63447.8|63443.2|63427.7|705
1632483600000|2021-09-24 11:40:00|63465|63445|63487.7|63472.7|63491|63474.7|63460.7|63443.4|799
1632483900000|2021-09-24 11:45:00|63487.6|63472.6|63464.8|63444.8|63488.1|63473.1|63460.7|63442|705
1632484200000|2021-09-24 11:50:00|63465.1|63445.1|63467.9|63452.9|63471.8|63454.8|63454.7|63437.6|667
1632484500000|2021-09-24 11:55:00|63467.3|63452.3|63490.9|63470.9|63495.3|63479|63466.6|63448.9|794
1632484800000|2021-09-24 12:00:00|63489.9|63469.9|63468.5|63453.5|63489.9|63470.2|63465.7|63450.1|767
1632485100000|2021-09-24 12:05:00|63468.6|63453.6|63470.6|63455.6|63479.1|63462.3|63466.3|63449.4|696
1632485400000|2021-09-24 12:10:00|63470.3|63455.3|63460.6|63445.6|63471.4|63456.4|63457.3|63442.3|717
1632485700000|2021-09-24 12:15:00|63460.9|63445.9|63466.6|63451.6|63469.6|63451.8|63457.2|63441.6|668
1632486000000|2021-09-24 12:20:00|63465.4|63450.4|63476.4|63461.4|63481.6|63466.6|63461.4|63443.6|806
1632486300000|2021-09-24 12:25:00|63476.3|63461.3|63475.2|63460.2|63482.4|63465.5|63472.1|63453.9|761
1632486600000|2021-09-24 12:30:00|63475.4|63460.4|63505.3|63485.3|63511.4|63494.1|63475.4|63460.4|870
1632486900000|2021-09-24 12:35:00|63505.7|63485.7|63502.8|63487.8|63511.2|63493.6|63496.7|63479.5|850
1632487200000|2021-09-24 12:40:00|63502.6|63487.6|63505.9|63490.9|63511.2|63493.8|63494.9|63477|818
1632487500000|2021-09-24 12:45:00|63505.6|63490.6|63516|63496|63516.2|63497.1|63504.4|63488.3|763
1632487800000|2021-09-24 12:50:00|63515.3|63495.3|63496.8|63476.8|63516.4|63497.9|63492.2|63476.3|807
1632488100000|2021-09-24 12:55:00|63496.9|63476.9|63530.3|63510.3|63530.3|63510.3|63494.6|63476.2|861
1632488400000|2021-09-24 13:00:00|63530.8|63510.8|63546.2|63531.2|63549.2|63531.2|63527.4|63507.4|851
1632488700000|2021-09-24 13:05:00|63545.2|63530.2|63548.4|63533.4|63563.3|63544.8|63539|63521.2|868
1632489000000|2021-09-24 13:10:00|63548|63533|63530.7|63515.7|63552.4|63535.4|63527.6|63510.3|822
1632489300000|2021-09-24 13:15:00|63531.2|63516.2|63519.7|63499.7|63539.1|63522|63516.9|63499.1|839
1632489600000|2021-09-24 13:20:00|63519.5|63499.5|63504|63484|63524.3|63505.1|63501.8|63483|822
1632489900000|2021-09-24 13:25:00|63503.3|63483.3|63491.2|63476.2|63503.8|63485.6|63487.4|63467.4|874
1632490200000|2021-09-24 13:30:00|63488.8|63473.8|63463.2|63448.2|63496.7|63480.4|63458.3|63440.7|967
1632490500000|2021-09-24 13:35:00|63463.4|63448.4|63478.7|63458.7|63479.2|63461.2|63456.1|63441.1|894
1632490800000|2021-09-24 13:40:00|63478.5|63458.5|63497.2|63482.2|63505.7|63490.6|63471.5|63453.7|863
1632491100000|2021-09-24 13:45:00|63499.8|63479.8|63501.9|63486.9|63513|63495.8|63496|63479.8|871
1632491400000|2021-09-24 13:50:00|63502|63487|63505.6|63485.6|63510.7|63490.7|63474.5|63458|915
1632491700000|2021-09-24 13:55:00|63504.5|63489.5|63501|63481|63508.6|63489.5|63488|63470.5|833
1632492000000|2021-09-24 14:00:00|63501.4|63481.4|63483.3|63463.3|63506|63486.3|63476|63456|932
1632492300000|2021-09-24 14:05:00|63483.5|63463.5|63536.2|63516.2|63541.3|63523.3|63477.8|63459.8|963
1632492600000|2021-09-24 14:10:00|63534|63519|63513.9|63493.9|63537.6|63521.4|63511.1|63493.1|872
1632492900000|2021-09-24 14:15:00|63514.3|63494.3|63517.3|63502.3|63531.6|63515.3|63507.7|63490|921
1632493200000|2021-09-24 14:20:00|63517.4|63502.4|63500.4|63485.4|63523.3|63508.1|63497.5|63482.5|857
1632493500000|2021-09-24 14:25:00|63500.5|63485.5|63503.5|63488.5|63521.3|63503.3|63494.8|63477.4|815
1632493800000|2021-09-24 14:30:00|63503.3|63488.3|63509.6|63494.6|63515.2|63498|63498.4|63481.2|845
1632494100000|2021-09-24 14:35:00|63509.5|63494.5|63517.9|63502.9|63518.6|63503.6|63505|63487.2|761
1632494400000|2021-09-24 14:40:00|63518|63503|63511.2|63491.2|63519.5|63503.5|63504.1|63486|773
1632494700000|2021-09-24 14:45:00|63510.8|63490.8|63517.8|63502.8|63521.9|63504.6|63497.3|63480|837
1632495000000|2021-09-24 14:50:00|63517.5|63502.5|63514.7|63499.7|63528.1|63510.4|63507.8|63492.1|802
1632495300000|2021-09-24 14:55:00|63514.4|63499.4|63494|63474|63516.6|63499.5|63479.6|63460.4|940
1632495600000|2021-09-24 15:00:00|63494.1|63474.1|63477.7|63462.7|63503.9|63485.7|63476.1|63457|899
1632495900000|2021-09-24 15:05:00|63478.1|63463.1|63481.5|63461.5|63493.5|63476.3|63474.5|63457.5|772
1632496200000|2021-09-24 15:10:00|63481.3|63461.3|63486.3|63466.3|63487.4|63469.7|63474.2|63454.5|650
1632496500000|2021-09-24 15:15:00|63486.2|63466.2|63500.5|63485.5|63503.3|63485.7|63485|63466.2|704
1632496800000|2021-09-24 15:20:00|63500.7|63485.7|63510.7|63495.7|63511.9|63496.9|63497.4|63480.7|674
1632497100000|2021-09-24 15:25:00|63510.3|63495.3|63504.1|63489.1|63518.8|63501.2|63504|63486.1|696
1632497400000|2021-09-24 15:30:00|63506|63491|63515.2|63495.2|63516.7|63498.3|63502.6|63483.1|687
1632497700000|2021-09-24 15:35:00|63515.8|63495.8|63507.9|63487.9|63525.4|63508.8|63496.2|63478.4|710
1632498000000|2021-09-24 15:40:00|63505.3|63490.3|63501.4|63481.4|63508.9|63491.1|63493.7|63475.5|633
1632498300000|2021-09-24 15:45:00|63501.5|63481.5|63495.2|63475.2|63504.5|63486.9|63487.7|63470.3|628
1632498600000|2021-09-24 15:50:00|63494.4|63474.4|63481.9|63466.9|63495|63475.7|63480.5|63460.5|617
1632498900000|2021-09-24 15:55:00|63485.1|63465.1|63488|63473|63490.7|63473|63477.7|63460.5|741
1632499200000|2021-09-24 16:00:00|63488.7|63473.7|63475.8|63455.8|63495.1|63477.3|63474.2|63454.2|737
1632499500000|2021-09-24 16:05:00|63475.9|63455.9|63471.9|63451.9|63481.4|63461.4|63469.3|63451.5|695
1632499800000|2021-09-24 16:10:00|63471.8|63451.8|63467.8|63447.8|63474.1|63454.1|63463.5|63443.5|733
1632500100000|2021-09-24 16:15:00|63467.7|63447.7|63454.8|63434.8|63468.2|63448.2|63452.9|63432.9|699
1632500400000|2021-09-24 16:20:00|63454.6|63434.6|63441|63421|63456.8|63436.8|63437.2|63417.2|745
1632500700000|2021-09-24 16:25:00|63440.6|63420.6|63432.6|63412.6|63442.1|63422.1|63427.1|63407.1|737
1632501000000|2021-09-24 16:30:00|63432.4|63412.4|63448.6|63428.6|63450|63430|63431.6|63411.6|633
1632501300000|2021-09-24 16:35:00|63449|63429|63462.2|63442.2|63463.7|63443.7|63444.6|63426.4|672
1632501600000|2021-09-24 16:40:00|63462.3|63442.3|63464.1|63444.1|63465.8|63446.1|63455|63436.7|537
1632501900000|2021-09-24 16:45:00|63464|63444|63459.2|63439.2|63465|63445|63453.7|63435.3|536
1632502200000|2021-09-24 16:50:00|63458.9|63438.9|63477.1|63457.1|63480.2|63460.2|63457.9|63438.8|633
1632502500000|2021-09-24 16:55:00|63477.3|63457.3|63476.3|63456.3|63485.3|63465.3|63474.1|63455|637
1632502800000|2021-09-24 17:00:00|63476.1|63456.1|63486.5|63466.5|63487|63467|63475.1|63455.1|664
1632503100000|2021-09-24 17:05:00|63486.6|63466.6|63477|63457|63486.7|63466.7|63473|63453|544
1632503400000|2021-09-24 17:10:00|63476.9|63456.9|63475.2|63455.2|63476.9|63456.9|63468.8|63448.8|613
1632503700000|2021-09-24 17:15:00|63474.9|63454.9|63463.3|63443.3|63476.4|63456.4|63460.6|63441.9|552
1632504000000|2021-09-24 17:20:00|63463.5|63443.5|63460.7|63440.7|63464.8|63444.8|63454.9|63434.9|568
1632504300000|2021-09-24 17:25:00|63460.9|63440.9|63463.6|63443.6|63472.1|63452.1|63460.6|63440.6|583
1632504600000|2021-09-24 17:30:00|63462.8|63442.8|63469|63449|63472.9|63452.9|63462.7|63442.7|598
1632504900000|2021-09-24 17:35:00|63469.2|63449.2|63463.3|63443.3|63476.5|63456.5|63462.8|63442.8|571
1632505200000|2021-09-24 17:40:00|63463.4|63443.4|63471.7|63451.7|63472.2|63453.7|63463.4|63443.4|459
1632505500000|2021-09-24 17:45:00|63472|63452|63466.4|63446.4|63472.3|63452.3|63462|63442.1|516
1632505800000|2021-09-24 17:50:00|63466.3|63446.3|63472.3|63452.3|63472.8|63455|63465.1|63445.1|545
1632506100000|2021-09-24 17:55:00|63471.7|63451.7|63468.7|63448.7|63475.2|63457|63466.6|63446.6|537
1632506400000|2021-09-24 18:00:00|63468.6|63448.6|63475.2|63455.2|63476.9|63457.2|63465.2|63445.5|565
1632506700000|2021-09-24 18:05:00|63474.5|63454.5|63477.2|63457.2|63479.6|63460.6|63467.2|63447.2|498
1632507000000|2021-09-24 18:10:00|63477.3|63457.3|63473.1|63453.1|63477.3|63458.8|63468.6|63448.6|471
1632507300000|2021-09-24 18:15:00|63472.9|63452.9|63487.7|63467.7|63488.3|63468.3|63472|63452|482
1632507600000|2021-09-24 18:20:00|63487.9|63467.9|63491.4|63471.4|63494.3|63474.3|63486.8|63466.8|427
1632507900000|2021-09-24 18:25:00|63490.7|63470.7|63476.7|63456.7|63491.5|63471.5|63476.7|63456.7|470
1632508200000|2021-09-24 18:30:00|63476.6|63456.6|63479.6|63459.6|63484.2|63464.2|63475.4|63455.4|465
1632508500000|2021-09-24 18:35:00|63479.8|63459.8|63482.5|63462.5|63482.6|63462.6|63475.4|63455.4|457
1632508800000|2021-09-24 18:40:00|63482.6|63462.6|63484.4|63464.4|63487.6|63467.6|63480|63460|377
1632509100000|2021-09-24 18:45:00|63484.9|63464.9|63484.7|63464.7|63487.4|63467.4|63483.2|63463.2|389
1632509400000|2021-09-24 18:50:00|63484.8|63464.8|63485|63465|63486|63466|63480.5|63460.5|345
1632509700000|2021-09-24 18:55:00|63484.9|63464.9|63479.5|63459.5|63487.2|63467.2|63478.3|63458.3|563
1632510000000|2021-09-24 19:00:00|63479.3|63459.3|63478.8|63458.8|63490.2|63470.2|63477.5|63457.5|605
1632510300000|2021-09-24 19:05:00|63479.5|63459.5|63478.2|63458.2|63480.3|63460.3|63474.6|63454.6|431
1632510600000|2021-09-24 19:10:00|63477.9|63457.9|63483|63463|63487.5|63467.5|63477.9|63457.9|468
1632510900000|2021-09-24 19:15:00|63482.9|63462.9|63484.5|63464.5|63485|63465|63479.5|63459.5|428
1632511200000|2021-09-24 19:20:00|63484.2|63464.2|63479.4|63459.4|63485|63465|63478.9|63458.9|472
1632511500000|2021-09-24 19:25:00|63480.1|63460.1|63475.6|63455.6|63482.2|63462.2|63474.3|63454.3|467
1632511800000|2021-09-24 19:30:00|63475.8|63455.8|63476|63456|63477.6|63457.6|63473.9|63453.9|306
1632512100000|2021-09-24 19:35:00|63475|63455|63478.3|63458.3|63479.7|63459.7|63474.6|63454.6|333
1632512400000|2021-09-24 19:40:00|63478.2|63458.2|63475.8|63455.8|63479.3|63459.3|63474.2|63454.2|245
1632512700000|2021-09-24 19:45:00|63475.5|63455.5|63480.2|63460.2|63483.3|63463.3|63474.4|63454.4|360
1632513000000|2021-09-24 19:50:00|63480.1|63460.1|63476.3|63456.3|63485.4|63465.4|63475.1|63455.1|488
1632513300000|2021-09-24 19:55:00|63475|63455|63476.8|63456.8|63480.5|63460.5|63474.9|63454.9|549
1632513600000|2021-09-24 20:00:00|63476.3|63456.3|63475.5|63455.5|63482.2|63462.2|63472.3|63452.3|460
1632513900000|2021-09-24 20:05:00|63475.7|63455.7|63468.5|63448.5|63476.7|63456.7|63467|63447|264
1632514200000|2021-09-24 20:10:00|63468.7|63448.7|63462.9|63442.9|63468.7|63448.7|63461|63441|223
1632514500000|2021-09-24 20:15:00|63461.2|63441.2|63454.2|63434.2|63463.5|63443.5|63452.8|63432.8|245
1632514800000|2021-09-24 20:20:00|63454.1|63434.1|63458|63438|63458|63438|63447.4|63427.4|197
1632515100000|2021-09-24 20:25:00|63457.1|63437.1|63451.5|63431.5|63459.8|63439.8|63444|63424|285
1632515400000|2021-09-24 20:30:00|63450.2|63430.2|63452|63432|63455.3|63435.3|63443.3|63423.3|246
1632515700000|2021-09-24 20:35:00|63451.9|63431.9|63447.5|63427.5|63455|63435|63443.2|63423.2|226
1632516000000|2021-09-24 20:40:00|63449.6|63429.6|63448.1|63428.1|63449.6|63429.6|63445|63425|139
1632516300000|2021-09-24 20:45:00|63448|63428|63457.8|63437.8|63462|63442|63445.9|63425.9|365
1632516600000|2021-09-24 20:50:00|63457.2|63437.2|63451.2|63431.2|63458.4|63438.4|63447.5|63427.5|327
1632516900000|2021-09-24 20:55:00|63450.3|63430.3|63498.3|63424.1|63680.9|63588.9|63445.1|63410.8|210
1632686400000|2021-09-26 20:00:00|63427.3|63397.3|63443.6|63336.6|63443.6|63397.3|63427.3|63336.6|2
1632686700000|2021-09-26 20:05:00|63431.7|63401.7|63430|63400|63431.7|63401.7|63427.3|63397.3|4
1632687000000|2021-09-26 20:10:00|63426|63396|63427.3|63397.3|63430|63400|63426|63396|3
1632687300000|2021-09-26 20:15:00|63430|63400|63427.3|63397.3|63430|63400|63427.3|63397.3|2
1632687600000|2021-09-26 20:20:00|63430|63400|63430|63400|63430|63400|63430|63400|1
1632687900000|2021-09-26 20:25:00|63429.2|63399.2|63429.2|63399.2|63430|63400|63429.2|63399.2|3
1632688200000|2021-09-26 20:30:00|63422.5|63392.5|63429.1|63399.1|63429.1|63399.1|63422.5|63392.5|2
1632688500000|2021-09-26 20:35:00|63419.2|63389.2|63424|63394|63439|63397.8|63419.2|63368.7|6
1632688800000|2021-09-26 20:40:00|63424.5|63394.5|63425.6|63395.6|63425.6|63395.6|63423.8|63393.8|8
1632689100000|2021-09-26 20:45:00|63425.9|63395.9|63425.7|63395.7|63425.9|63395.9|63425.6|63395.6|3
1632689400000|2021-09-26 20:50:00|63425.6|63395.6|63428.3|63398.3|63428.3|63398.3|63425.6|63395.6|3
1632689700000|2021-09-26 20:55:00|63427.6|63397.6|63418.2|63388.2|63440.1|63398.3|63414.7|63307.7|8
1632690000000|2021-09-26 21:00:00|63437.9|63370.6|63440|63410|63447.2|63410|63418.9|63370.6|35
1632690300000|2021-09-26 21:05:00|63433.1|63403.1|63477.3|63370.3|63536.7|63429.7|63430.5|63370.3|50
1632690600000|2021-09-26 21:10:00|63452.8|63386|63489.2|63459.2|63540.8|63460.4|63443.6|63379.9|68
1632690900000|2021-09-26 21:15:00|63488.9|63458.9|63466.5|63436.5|63509.7|63459.9|63457.2|63393.4|76
1632691200000|2021-09-26 21:20:00|63466.1|63436.1|63481.3|63451.3|63540.5|63455.3|63466.1|63409.5|103
1632691500000|2021-09-26 21:25:00|63473.3|63443.3|63459.2|63429.2|63501.4|63450.4|63459.2|63411.4|41
1632691800000|2021-09-26 21:30:00|63459.3|63429.3|63485.9|63405.9|63487.7|63429.8|63459.2|63405.9|18
1632692100000|2021-09-26 21:35:00|63485.3|63405.6|63457.8|63427.8|63486.7|63442.8|63457.1|63405.6|71
1632692400000|2021-09-26 21:40:00|63457.6|63427.6|63450.8|63420.8|63487|63440.8|63450.8|63409.6|94
1632692700000|2021-09-26 21:45:00|63468.9|63438.9|63451.2|63421.2|63482|63439.8|63439.1|63409.1|175
1632693000000|2021-09-26 21:50:00|63451.3|63421.3|63463.5|63433.5|63490|63433.5|63447.6|63396.8|90
1632693300000|2021-09-26 21:55:00|63453.7|63423.7|63453.5|63423.5|63486.6|63433.5|63451|63393.9|95
1632693600000|2021-09-26 22:00:00|63452.3|63422.3|63463.9|63442.1|63486.3|63450.7|63449.1|63405.7|519
1632693900000|2021-09-26 22:05:00|63464.1|63442.3|63463.7|63443.7|63469.3|63445.4|63459.3|63433.6|269
1632694200000|2021-09-26 22:10:00|63464.1|63444.1|63466.5|63446.5|63467|63447|63455|63435|216
1632694500000|2021-09-26 22:15:00|63466.7|63446.7|63461.5|63441.5|63467|63447|63457.3|63437.3|219
1632694800000|2021-09-26 22:20:00|63460.8|63440.8|63461.5|63441.5|63464.1|63444.1|63457.9|63437.9|152
1632695100000|2021-09-26 22:25:00|63461.8|63441.8|63455.3|63435.3|63463.5|63443.5|63452.6|63432.6|197
1632695400000|2021-09-26 22:30:00|63455.2|63435.2|63459|63439|63461.9|63441.9|63455|63435|236
1632695700000|2021-09-26 22:35:00|63458.9|63438.9|63449.7|63429.7|63459.2|63439.2|63448.8|63428.8|202
1632696000000|2021-09-26 22:40:00|63449.8|63429.8|63453.2|63433.2|63456.3|63436.3|63448.1|63428.1|211
1632696300000|2021-09-26 22:45:00|63453.3|63433.3|63458.4|63438.4|63458.8|63438.8|63452.5|63432.5|168
1632696600000|2021-09-26 22:50:00|63458.2|63438.2|63454|63434|63459|63439|63452.3|63432.3|158
1632696900000|2021-09-26 22:55:00|63454.1|63434.1|63455.6|63435.6|63456.1|63436.1|63452.3|63432.3|136
1632697200000|2021-09-26 23:00:00|63453.4|63433.4|63466.6|63446.6|63468.2|63448.2|63453.3|63433.3|308
1632697500000|2021-09-26 23:05:00|63466.4|63446.4|63457.3|63437.3|63469|63449|63456.9|63436.9|259
1632697800000|2021-09-26 23:10:00|63458|63438|63454.5|63434.5|63458.2|63438.2|63451.6|63431.6|238
1632698100000|2021-09-26 23:15:00|63454.9|63434.9|63457.8|63437.8|63459.8|63439.8|63454.4|63434.4|210
1632698400000|2021-09-26 23:20:00|63456.9|63436.9|63454.9|63434.9|63457.4|63437.4|63451.1|63431.1|191
1632698700000|2021-09-26 23:25:00|63454.8|63434.8|63455|63435|63455.4|63435.4|63454.1|63434.1|134
1632699000000|2021-09-26 23:30:00|63455.4|63435.4|63462.9|63442.9|63464|63444|63454.8|63434.8|240
1632699300000|2021-09-26 23:35:00|63463.1|63443.1|63460.1|63440.1|63463.1|63443.1|63459.1|63439.1|184
1632699600000|2021-09-26 23:40:00|63460|63440|63456.8|63436.8|63460.3|63440.3|63452.1|63432.1|228
1632699900000|2021-09-26 23:45:00|63456.5|63436.5|63453.6|63433.6|63456.8|63436.8|63451|63431|190
1632700200000|2021-09-26 23:50:00|63453.7|63433.7|63446.7|63426.7|63453.8|63433.8|63446|63426|202
1632700500000|2021-09-26 23:55:00|63446.8|63426.8|63442.5|63422.5|63446.9|63426.9|63434.4|63414.4|329
1632700800000|2021-09-27 00:00:00|63442.2|63422.2|63449.3|63429.3|63453.2|63433.2|63440.7|63420.7|600
1632701100000|2021-09-27 00:05:00|63449.2|63429.2|63456.8|63436.8|63464|63444|63449.2|63429.2|498
1632701400000|2021-09-27 00:10:00|63456.9|63436.9|63435.9|63415.9|63456.9|63436.9|63435.6|63415.6|469
1632701700000|2021-09-27 00:15:00|63435.7|63415.7|63435.9|63415.9|63444.9|63424.9|63435.1|63415.1|620
1632702000000|2021-09-27 00:20:00|63435.8|63415.8|63454.8|63434.8|63456.6|63436.6|63435.6|63415.6|470
1632702300000|2021-09-27 00:25:00|63454.9|63434.9|63454.5|63434.5|63458.6|63439.5|63453.7|63433.7|373
1632702600000|2021-09-27 00:30:00|63454.6|63434.6|63452.6|63432.6|63457.3|63437.3|63446.6|63426.6|414
1632702900000|2021-09-27 00:35:00|63452.5|63432.5|63446.5|63426.5|63455.5|63435.5|63446.3|63426.3|384
1632703200000|2021-09-27 00:40:00|63446.7|63426.7|63446.9|63426.9|63450.9|63430.9|63443.4|63423.4|371
1632703500000|2021-09-27 00:45:00|63446.7|63426.7|63458.7|63438.7|63459|63439|63446.7|63426.7|357
1632703800000|2021-09-27 00:50:00|63458.3|63438.3|63462.1|63442.1|63464.1|63444.1|63454.4|63434.4|524
1632704100000|2021-09-27 00:55:00|63462|63442|63472.2|63452.2|63474.4|63454.4|63458|63438|553
1632704400000|2021-09-27 01:00:00|63472|63452|63471.5|63451.5|63475|63455|63468.2|63448.2|576
1632704700000|2021-09-27 01:05:00|63471.6|63451.6|63460.6|63440.6|63471.6|63451.6|63459.5|63439.5|474
1632705000000|2021-09-27 01:10:00|63460.5|63440.5|63465.2|63445.2|63465.5|63445.5|63456.8|63436.8|460
1632705300000|2021-09-27 01:15:00|63465.4|63445.4|63443.4|63423.4|63465.4|63445.4|63443.1|63423.1|520
1632705600000|2021-09-27 01:20:00|63443.5|63423.5|63438.2|63418.2|63445.5|63425.5|63434.9|63414.9|551
1632705900000|2021-09-27 01:25:00|63439|63419|63438.7|63418.7|63441.1|63421.1|63435.7|63415.7|411
1632706200000|2021-09-27 01:30:00|63438.8|63418.8|63432|63412|63442.9|63422.9|63431.6|63411.6|450
1632706500000|2021-09-27 01:35:00|63432.1|63412.1|63430.8|63410.8|63434.9|63414.9|63429.2|63409.2|455
1632706800000|2021-09-27 01:40:00|63430.9|63410.9|63430.6|63410.6|63433.9|63413.9|63429|63409|413
1632707100000|2021-09-27 01:45:00|63430.7|63410.7|63430.6|63410.6|63437.1|63417.1|63430.1|63410.1|526
1632707400000|2021-09-27 01:50:00|63430.5|63410.5|63431.4|63411.4|63435|63415|63429.8|63409.8|406
1632707700000|2021-09-27 01:55:00|63431.5|63411.5|63433.6|63413.6|63434.4|63414.4|63428.3|63408.3|483
1632708000000|2021-09-27 02:00:00|63433.8|63413.8|63435.4|63415.4|63436.7|63416.7|63428.5|63408.5|479
1632708300000|2021-09-27 02:05:00|63435|63415|63439.2|63419.2|63442.2|63422.2|63429.5|63409.5|431
1632708600000|2021-09-27 02:10:00|63439.1|63419.1|63443.8|63423.8|63445.3|63425.3|63438.6|63418.6|383
1632708900000|2021-09-27 02:15:00|63443.9|63423.9|63452.1|63432.1|63453|63433|63443.1|63423.1|413
1632709200000|2021-09-27 02:20:00|63451.8|63431.8|63457.2|63437.2|63460.8|63440.8|63451.5|63431.5|425
1632709500000|2021-09-27 02:25:00|63457.1|63437.1|63459.3|63439.3|63463|63443|63456|63436|382
1632709800000|2021-09-27 02:30:00|63459.4|63439.4|63462.5|63442.5|63463.4|63443.4|63458.3|63438.3|413
1632710100000|2021-09-27 02:35:00|63462.6|63442.6|63459.4|63439.4|63463.1|63443.1|63455.8|63435.8|459
1632710400000|2021-09-27 02:40:00|63459.8|63439.8|63458.1|63438.1|63460.3|63440.3|63456.6|63436.6|362
1632710700000|2021-09-27 02:45:00|63457.9|63437.9|63446.9|63426.9|63458.3|63438.3|63446.2|63426.2|362
1632711000000|2021-09-27 02:50:00|63447.3|63427.3|63454|63434|63454.1|63434.1|63445.8|63425.8|375
1632711300000|2021-09-27 02:55:00|63453.9|63433.9|63460.8|63440.8|63462.9|63442.9|63451.8|63431.8|529
1632711600000|2021-09-27 03:00:00|63461.4|63441.4|63461.1|63441.1|63464.2|63446.8|63459|63439|460
1632711900000|2021-09-27 03:05:00|63460.1|63440.1|63450.7|63430.7|63460.7|63440.7|63449.8|63429.8|373
1632712200000|2021-09-27 03:10:00|63450.5|63430.5|63449.6|63429.6|63454.7|63434.7|63442|63422|476
1632712500000|2021-09-27 03:15:00|63449.5|63429.5|63440.6|63420.6|63450.4|63430.4|63439.9|63419.9|369
1632712800000|2021-09-27 03:20:00|63440.1|63420.1|63441|63421|63445.4|63425.4|63434.6|63414.6|447
1632713100000|2021-09-27 03:25:00|63440.4|63420.4|63440.7|63420.7|63445.7|63425.7|63436|63416|457
1632713400000|2021-09-27 03:30:00|63441|63421|63436|63416|63441.3|63421.3|63433.8|63413.8|337
1632713700000|2021-09-27 03:35:00|63435.7|63415.7|63436.1|63416.1|63436.4|63416.4|63431.6|63411.6|301
1632714000000|2021-09-27 03:40:00|63435.2|63415.2|63433.2|63413.2|63435.2|63415.2|63429.9|63409.9|315
1632714300000|2021-09-27 03:45:00|63433.1|63413.1|63435.8|63415.8|63436|63416|63432.6|63412.6|354
1632714600000|2021-09-27 03:50:00|63435.7|63415.7|63445|63425|63445.9|63425.9|63435.1|63415.1|348
1632714900000|2021-09-27 03:55:00|63445.1|63425.1|63443.6|63423.6|63448.1|63428.1|63442.1|63423|342
1632715200000|2021-09-27 04:00:00|63443.7|63423.7|63440.1|63420.1|63445.2|63425.2|63439.8|63419.8|321
1632715500000|2021-09-27 04:05:00|63440.2|63420.2|63435.1|63415.1|63441.9|63421.9|63434.1|63414.1|335
1632715800000|2021-09-27 04:10:00|63435.2|63415.2|63435.1|63415.1|63435.4|63415.4|63431.9|63411.9|380
1632716100000|2021-09-27 04:15:00|63435|63415|63432|63412|63435.5|63415.5|63430|63410|292
1632716400000|2021-09-27 04:20:00|63432.1|63412.1|63430.1|63410.1|63432.9|63412.9|63430.1|63410.1|273
1632716700000|2021-09-27 04:25:00|63430|63410|63433.2|63413.2|63433.5|63413.5|63429.8|63409.8|262
1632717000000|2021-09-27 04:30:00|63433.3|63413.3|63438.2|63418.2|63441.4|63421.4|63432.5|63412.5|297
1632717300000|2021-09-27 04:35:00|63438.1|63418.1|63438.1|63418.1|63440.3|63420.3|63437.5|63417.5|282
1632717600000|2021-09-27 04:40:00|63438|63418|63439.3|63419.3|63441.6|63421.6|63437.3|63417.3|277
1632717900000|2021-09-27 04:45:00|63439.2|63419.2|63444.2|63424.2|63450.2|63430.2|63438.7|63418.7|292
1632718200000|2021-09-27 04:50:00|63444.3|63424.3|63444.3|63424.3|63447|63427|63443.4|63423.4|243
1632718500000|2021-09-27 04:55:00|63444.1|63424.1|63444.3|63424.3|63447.5|63427.5|63443.5|63423.5|280
1632718800000|2021-09-27 05:00:00|63444|63424|63438.6|63418.6|63448|63428|63437.7|63417.7|469
1632719100000|2021-09-27 05:05:00|63438.5|63418.5|63438.6|63418.6|63440.9|63420.9|63434|63414|371
1632719400000|2021-09-27 05:10:00|63438.7|63418.7|63436|63416|63442.1|63422.1|63435.5|63415.5|324
1632719700000|2021-09-27 05:15:00|63435.8|63415.8|63433.8|63413.8|63437.4|63417.4|63433.6|63413.6|280
1632720000000|2021-09-27 05:20:00|63434|63414|63438.3|63418.3|63439.8|63419.8|63433|63413|300
1632720300000|2021-09-27 05:25:00|63438|63418|63440.6|63420.6|63443.8|63423.8|63437.9|63417.9|288
1632720600000|2021-09-27 05:30:00|63440.5|63420.5|63439.7|63419.7|63445.6|63425.6|63438.6|63418.6|386
1632720900000|2021-09-27 05:35:00|63439.9|63419.9|63452.4|63432.4|63452.9|63432.9|63439.5|63419.5|406
1632721200000|2021-09-27 05:40:00|63450|63430|63444.7|63424.7|63451.7|63431.7|63444.3|63424.3|440
1632721500000|2021-09-27 05:45:00|63444.8|63424.8|63442.2|63422.2|63445.7|63425.7|63433.8|63413.8|413
1632721800000|2021-09-27 05:50:00|63442.4|63422.4|63447|63427|63450.3|63430.3|63442.3|63422.3|432
1632722100000|2021-09-27 05:55:00|63446.9|63426.9|63454.5|63434.5|63457.5|63437.5|63445.9|63425.9|563
1632722400000|2021-09-27 06:00:00|63453.7|63433.7|63455.1|63435.1|63460.7|63442.7|63440.8|63420.8|727
1632722700000|2021-09-27 06:05:00|63455.5|63435.5|63483.2|63463.2|63484.5|63464.5|63454.5|63434.5|771
1632723000000|2021-09-27 06:10:00|63483.1|63463.1|63464.2|63444.2|63483.6|63463.6|63453.7|63433.7|733
1632723300000|2021-09-27 06:15:00|63464.3|63444.3|63464.8|63444.8|63464.8|63444.8|63449.5|63429.5|707
1632723600000|2021-09-27 06:20:00|63464.6|63444.6|63483.3|63463.3|63489.2|63469.2|63462.3|63442.6|681
1632723900000|2021-09-27 06:25:00|63483|63463|63488.1|63468.1|63490.8|63470.8|63472.5|63452.5|740
1632724200000|2021-09-27 06:30:00|63489|63469|63490.6|63470.6|63498.7|63478.7|63478.1|63458.4|738
1632724500000|2021-09-27 06:35:00|63490.7|63470.7|63461.7|63441.7|63494.7|63478.4|63455.7|63435.7|760
1632724800000|2021-09-27 06:40:00|63461.4|63441.4|63476.5|63456.5|63478.1|63459.6|63452.9|63434.4|715
1632725100000|2021-09-27 06:45:00|63476.4|63456.4|63479.4|63459.4|63484.6|63466.8|63474.7|63454.7|569
1632725400000|2021-09-27 06:50:00|63476.8|63461.8|63483.6|63468.6|63486.6|63469.2|63474.4|63456.5|631
1632725700000|2021-09-27 06:55:00|63486.2|63466.2|63507.7|63487.7|63507.9|63489.4|63478.5|63460.9|805
1632726000000|2021-09-27 07:00:00|63507.5|63487.5|63542.8|63522.8|63552.7|63533.9|63506.1|63487.2|952
1632726300000|2021-09-27 07:05:00|63542.1|63522.1|63531.3|63516.3|63548.1|63530.8|63530.9|63513|750
1632726600000|2021-09-27 07:10:00|63531.4|63516.4|63514.3|63494.3|63536.4|63518.8|63508|63490|761
1632726900000|2021-09-27 07:15:00|63512|63497|63501.4|63481.4|63519.8|63501.2|63499|63481.4|774
1632727200000|2021-09-27 07:20:00|63499.2|63484.2|63501.6|63486.6|63513.8|63495.8|63496.5|63479.7|773
1632727500000|2021-09-27 07:25:00|63500.8|63485.8|63486|63471|63506.6|63489.1|63484.9|63467.6|682
1632727800000|2021-09-27 07:30:00|63486.2|63471.2|63522.8|63502.8|63522.8|63505.6|63484.9|63466|710
1632728100000|2021-09-27 07:35:00|63522.9|63502.9|63534.1|63514.1|63535.8|63518|63508.4|63490.5|737
1632728400000|2021-09-27 07:40:00|63534.2|63514.2|63545.4|63525.4|63547.2|63529.9|63525.5|63510.4|767
1632728700000|2021-09-27 07:45:00|63545.3|63525.3|63563.1|63548.1|63566.8|63549.7|63543.6|63525.3|805
1632729000000|2021-09-27 07:50:00|63565.9|63545.9|63573.9|63553.9|63589.2|63572.5|63559.5|63543.2|805
1632729300000|2021-09-27 07:55:00|63571.7|63556.7|63594.8|63574.8|63597.2|63579.3|63562.8|63545.5|837
1632729600000|2021-09-27 08:00:00|63595.5|63575.5|63595|63580|63601.5|63585.2|63573|63555.4|840
1632729900000|2021-09-27 08:05:00|63598|63578|63596.2|63576.2|63600.6|63582.5|63583.5|63564.9|748
1632730200000|2021-09-27 08:10:00|63596.3|63576.3|63603.5|63583.5|63603.7|63586|63590.4|63571.8|685
1632730500000|2021-09-27 08:15:00|63603.1|63583.1|63597.9|63577.9|63608.8|63591.3|63591.3|63573.7|788
1632730800000|2021-09-27 08:20:00|63597.6|63577.6|63588.7|63573.7|63609.2|63591.9|63583.9|63565.3|843
1632731100000|2021-09-27 08:25:00|63591.9|63571.9|63607.2|63587.2|63617.7|63599.4|63588.6|63570.3|814
1632731400000|2021-09-27 08:30:00|63605.8|63590.8|63620|63605|63628.6|63610.3|63605.8|63588.3|766
1632731700000|2021-09-27 08:35:00|63620.2|63605.2|63617.7|63602.7|63647.7|63629.9|63617.3|63597.3|794
1632732000000|2021-09-27 08:40:00|63617.4|63602.4|63597.7|63582.7|63624.9|63604.9|63591.4|63573|879
1632732300000|2021-09-27 08:45:00|63597.8|63582.8|63600.6|63580.6|63620.4|63603|63590|63572.5|804
1632732600000|2021-09-27 08:50:00|63597.7|63582.7|63609.9|63594.9|63615.5|63599.7|63592.9|63574.3|713
1632732900000|2021-09-27 08:55:00|63609.7|63594.7|63622.4|63602.4|63625.7|63609.4|63605.7|63588.6|754
1632733200000|2021-09-27 09:00:00|63622.3|63602.3|63611.6|63591.6|63623.4|63605.9|63597.7|63579.5|843
1632733500000|2021-09-27 09:05:00|63611.7|63591.7|63603.6|63583.6|63612.6|63594.2|63589.9|63572.6|692
1632733800000|2021-09-27 09:10:00|63603.1|63583.1|63591.5|63571.5|63603.1|63585.6|63582.4|63562.9|722
1632734100000|2021-09-27 09:15:00|63590.6|63575.6|63590.9|63575.9|63593.4|63576.2|63578.3|63560.4|668
1632734400000|2021-09-27 09:20:00|63590.8|63575.8|63572.2|63552.2|63590.8|63575.8|63567|63550.6|716
1632734700000|2021-09-27 09:25:00|63572.6|63552.6|63587|63572|63589.7|63572.6|63569.3|63551.4|686
1632735000000|2021-09-27 09:30:00|63589.7|63569.7|63576.6|63556.6|63590.7|63570.7|63568.8|63548.8|770
1632735300000|2021-09-27 09:35:00|63576.1|63556.1|63568|63548|63576.8|63559.4|63557.1|63538.8|788
1632735600000|2021-09-27 09:40:00|63567.4|63547.4|63571.2|63551.2|63581.9|63563.9|63563.3|63544.7|747
1632735900000|2021-09-27 09:45:00|63571.6|63551.6|63581.7|63561.7|63585.9|63567.5|63563.1|63545.8|671
1632736200000|2021-09-27 09:50:00|63579.2|63564.2|63576.6|63556.6|63583.1|63566.5|63563.3|63545.7|656
1632736500000|2021-09-27 09:55:00|63576.4|63556.4|63580.3|63565.3|63593.3|63575.9|63571|63554.3|857
1632736800000|2021-09-27 10:00:00|63579.7|63564.7|63588|63573|63594.7|63577.3|63578.6|63561.2|680
1632737100000|2021-09-27 10:05:00|63587.8|63572.8|63579.6|63564.6|63591.8|63574|63578.5|63560.6|698
1632737400000|2021-09-27 10:10:00|63579.8|63564.8|63584.6|63569.6|63594.5|63578.2|63579.5|63562.1|641
1632737700000|2021-09-27 10:15:00|63584.7|63569.7|63573.7|63558.7|63588.1|63571.9|63573.7|63555.6|649
1632738000000|2021-09-27 10:20:00|63574|63559|63562.5|63547.5|63576.9|63561.3|63559.9|63543.1|681
1632738300000|2021-09-27 10:25:00|63562.6|63547.6|63558.8|63538.8|63566.3|63548.7|63549.5|63532.7|701
1632738600000|2021-09-27 10:30:00|63559.3|63539.3|63556.6|63541.6|63562.5|63545|63547.3|63531|549
1632738900000|2021-09-27 10:35:00|63557.7|63542.7|63553.4|63533.4|63561.4|63544.4|63550.4|63531.5|577
1632739200000|2021-09-27 10:40:00|63553.6|63533.6|63542.8|63522.8|63553.6|63533.6|63537.9|63520.9|562
1632739500000|2021-09-27 10:45:00|63542.9|63522.9|63533.4|63513.4|63551.5|63532.8|63532.2|63513.4|586
1632739800000|2021-09-27 10:50:00|63533.3|63513.3|63525.7|63510.7|63538.3|63520.7|63524.8|63507.3|677
1632740100000|2021-09-27 10:55:00|63525.3|63510.3|63523.9|63503.9|63529.6|63512.3|63517.3|63499.3|714
1632740400000|2021-09-27 11:00:00|63521.4|63506.4|63526.1|63511.1|63528.3|63511.8|63513.3|63496|648
1632740700000|2021-09-27 11:05:00|63525.5|63510.5|63533.4|63518.4|63535.5|63518.6|63513.1|63496.2|732
1632741000000|2021-09-27 11:10:00|63534.4|63514.4|63529|63509|63534.4|63515.9|63503.9|63488|718
1632741300000|2021-09-27 11:15:00|63529.3|63509.3|63541.2|63521.2|63546.2|63526.2|63528.9|63509.3|768
1632741600000|2021-09-27 11:20:00|63541|63521|63553.7|63538.7|63564.6|63546.6|63537.6|63519.2|761
1632741900000|2021-09-27 11:25:00|63556|63536|63577.3|63562.3|63586.3|63567|63550.8|63534.3|748
1632742200000|2021-09-27 11:30:00|63577.2|63562.2|63582.2|63567.2|63594.2|63576.7|63575.7|63558.5|713
1632742500000|2021-09-27 11:35:00|63582.1|63567.1|63584.7|63569.7|63585.3|63570.3|63569|63552.1|688
1632742800000|2021-09-27 11:40:00|63585|63565|63597|63582|63608.3|63590.9|63580.8|63562.4|721
1632743100000|2021-09-27 11:45:00|63597.1|63582.1|63601.4|63586.4|63611.8|63595.4|63595.2|63579.2|726
1632743400000|2021-09-27 11:50:00|63600.7|63585.7|63607.2|63592.2|63609.3|63592.2|63594.7|63576.3|703
1632743700000|2021-09-27 11:55:00|63607.3|63592.3|63607.1|63587.1|63622.8|63604.6|63603.2|63585.8|926
1632744000000|2021-09-27 12:00:00|63606.4|63586.4|63592.7|63572.7|63607.2|63587.2|63564.7|63544.7|974
1632744300000|2021-09-27 12:05:00|63590.5|63575.5|63582|63567|63593.1|63575.9|63566.6|63547.8|894
1632744600000|2021-09-27 12:10:00|63580.8|63565.8|63574.5|63559.5|63593.1|63576|63568.2|63550.9|880
1632744900000|2021-09-27 12:15:00|63573.8|63558.8|63577.3|63562.3|63588.7|63573.7|63569.9|63552.7|838
1632745200000|2021-09-27 12:20:00|63577.7|63562.7|63567.2|63552.2|63584.5|63567.3|63557.2|63538.5|1015
1632745500000|2021-09-27 12:25:00|63566.5|63551.5|63592|63572|63593.7|63576.3|63562.3|63545.1|876
1632745800000|2021-09-27 12:30:00|63591.9|63571.9|63584.8|63564.8|63612.8|63592.8|63575.8|63557.5|988
1632746100000|2021-09-27 12:35:00|63584.7|63564.7|63536.5|63521.5|63590.9|63571.7|63525.6|63505.6|1043
1632746400000|2021-09-27 12:40:00|63539.1|63519.1|63526.3|63506.3|63545.5|63528.9|63515.6|63495.6|1006
1632746700000|2021-09-27 12:45:00|63525.7|63505.7|63537.4|63522.4|63545.4|63528.2|63514.6|63494.6|999
1632747000000|2021-09-27 12:50:00|63537.5|63522.5|63525|63510|63542.5|63524.4|63516.1|63498|984
1632747300000|2021-09-27 12:55:00|63524.7|63509.7|63526.8|63506.8|63534|63516|63515.1|63497.7|949
1632747600000|2021-09-27 13:00:00|63523.8|63508.8|63557.9|63537.9|63570.8|63551|63523.8|63506|975
1632747900000|2021-09-27 13:05:00|63557|63537|63567.1|63547.1|63574.9|63554.9|63548.7|63530.7|932
1632748200000|2021-09-27 13:10:00|63567.4|63547.4|63555|63535|63568.4|63548.4|63549.6|63529.6|812
1632748500000|2021-09-27 13:15:00|63554.8|63534.8|63563.3|63543.3|63566.4|63547.5|63543.7|63526.5|792
1632748800000|2021-09-27 13:20:00|63563.1|63543.1|63571.5|63551.5|63579.8|63561|63560.5|63542.8|802
1632749100000|2021-09-27 13:25:00|63571.7|63551.7|63579.6|63564.6|63586.7|63571.7|63562.5|63544.4|826
1632749400000|2021-09-27 13:30:00|63580.1|63565.1|63573.9|63558.9|63580.2|63565.2|63555.7|63537.4|991
1632749700000|2021-09-27 13:35:00|63574.7|63559.7|63593.3|63578.3|63602.3|63585.4|63574.5|63557|981
1632750000000|2021-09-27 13:40:00|63592.7|63577.7|63579.8|63564.8|63615.2|63598.3|63578.7|63563.7|987
1632750300000|2021-09-27 13:45:00|63580.1|63565.1|63582.4|63562.4|63597.3|63578.7|63570.5|63552.5|963
1632750600000|2021-09-27 13:50:00|63582.3|63562.3|63587|63567|63587.1|63570.9|63570.8|63554|947
1632750900000|2021-09-27 13:55:00|63584.7|63569.7|63550.7|63535.7|63585.5|63570.5|63543.4|63524.3|1010
1632751200000|2021-09-27 14:00:00|63550.6|63535.6|63541.1|63526.1|63572.2|63554.2|63535.6|63518.1|954
1632751500000|2021-09-27 14:05:00|63541.3|63526.3|63565.3|63550.3|63568.2|63550.3|63522.3|63505.2|902
1632751800000|2021-09-27 14:10:00|63567.7|63547.7|63546.8|63531.8|63568.1|63550.4|63545.3|63528.3|870
1632752100000|2021-09-27 14:15:00|63546.6|63531.6|63514.1|63499.1|63547.2|63532.2|63511|63492|896
1632752400000|2021-09-27 14:20:00|63514.3|63499.3|63535.3|63515.3|63535.4|63519|63512.9|63494.8|875
1632752700000|2021-09-27 14:25:00|63535.1|63515.1|63537.2|63517.2|63545.5|63526.9|63527.5|63509.5|798
1632753000000|2021-09-27 14:30:00|63537.8|63517.8|63540.7|63525.7|63551.9|63534.8|63536.2|63517.3|858
1632753300000|2021-09-27 14:35:00|63541|63526|63540.1|63525.1|63551.4|63534|63535.7|63518.4|799
1632753600000|2021-09-27 14:40:00|63541.2|63526.2|63553.6|63538.6|63561.3|63542.4|63533.5|63518.3|857
1632753900000|2021-09-27 14:45:00|63553.7|63538.7|63562.1|63547.1|63566.1|63548.9|63546.3|63529|807
1632754200000|2021-09-27 14:50:00|63563.3|63548.3|63572.5|63552.5|63581.5|63562.8|63540.1|63521.4|897
1632754500000|2021-09-27 14:55:00|63572|63552|63564.3|63544.3|63572.2|63554.3|63553.3|63536.2|948
1632754800000|2021-09-27 15:00:00|63565|63545|63539.2|63519.2|63565.6|63547.2|63531.7|63514.3|946
1632755100000|2021-09-27 15:05:00|63539.4|63519.4|63568.3|63553.3|63575|63557.7|63536.1|63519|848
1632755400000|2021-09-27 15:10:00|63570.1|63550.1|63566.1|63551.1|63579.1|63562|63563.8|63547.5|752
1632755700000|2021-09-27 15:15:00|63566.3|63551.3|63554.1|63539.1|63573.2|63558.2|63552.5|63534.5|749
1632756000000|2021-09-27 15:20:00|63554.3|63539.3|63556.8|63541.8|63561.4|63543.8|63547.1|63531.8|715
1632756300000|2021-09-27 15:25:00|63556.7|63541.7|63575.7|63560.7|63580.4|63562.8|63546.9|63531.9|788
1632756600000|2021-09-27 15:30:00|63576.9|63556.9|63568.6|63553.6|63581|63562.1|63551.7|63533.1|875
1632756900000|2021-09-27 15:35:00|63567.8|63552.8|63571.4|63556.4|63581.2|63565.2|63565.1|63548.1|797
1632757200000|2021-09-27 15:40:00|63573.8|63553.8|63558.9|63543.9|63577.2|63560.4|63555.6|63539.1|814
1632757500000|2021-09-27 15:45:00|63559.6|63544.6|63553|63538|63565.5|63548.7|63549|63532.7|707
1632757800000|2021-09-27 15:50:00|63552.8|63537.8|63546.5|63531.5|63553.1|63537.9|63544.5|63529.5|666
1632758100000|2021-09-27 15:55:00|63546.9|63531.9|63554.6|63539.6|63557.7|63542.7|63546.2|63531.2|708
1632758400000|2021-09-27 16:00:00|63554.8|63539.8|63558.2|63538.2|63566.1|63548.8|63553.7|63535|685
1632758700000|2021-09-27 16:05:00|63556.8|63536.8|63545.8|63525.8|63558|63539|63540.5|63522.9|567
1632759000000|2021-09-27 16:10:00|63545.7|63525.7|63539.2|63519.2|63551.4|63533.5|63535.4|63516.6|572
1632759300000|2021-09-27 16:15:00|63538.9|63518.9|63542.8|63522.8|63544|63526.6|63533.2|63516.3|603
1632759600000|2021-09-27 16:20:00|63543.1|63523.1|63544.9|63524.9|63545.4|63527.6|63532|63513.4|553
1632759900000|2021-09-27 16:25:00|63544.8|63524.8|63535.9|63515.9|63545|63525|63533.5|63515.7|601
1632760200000|2021-09-27 16:30:00|63536|63516|63540.4|63520.4|63540.6|63520.6|63530.1|63512.4|561
1632760500000|2021-09-27 16:35:00|63540.3|63520.3|63527.9|63507.9|63541.2|63524.2|63523.4|63503.4|645
1632760800000|2021-09-27 16:40:00|63527.8|63507.8|63534.9|63514.9|63535.7|63516.8|63524.5|63505.9|570
1632761100000|2021-09-27 16:45:00|63534.8|63514.8|63549.4|63529.4|63549.4|63529.4|63530.5|63510.9|563
1632761400000|2021-09-27 16:50:00|63549.3|63529.3|63554.6|63534.6|63557.3|63539.2|63545.8|63525.8|613
1632761700000|2021-09-27 16:55:00|63554.4|63534.4|63553.6|63533.6|63560.5|63542|63550.1|63531.7|619
1632762000000|2021-09-27 17:00:00|63554.6|63534.6|63555.5|63535.5|63559.6|63542.2|63536.1|63516.1|769
1632762300000|2021-09-27 17:05:00|63555.2|63535.2|63550.7|63530.7|63555.4|63536.6|63545.5|63527.2|568
1632762600000|2021-09-27 17:10:00|63550.5|63530.5|63548|63528|63559.6|63540.7|63545.3|63527.1|588
1632762900000|2021-09-27 17:15:00|63547.9|63527.9|63543|63523|63550.6|63532.9|63540.4|63522.4|545
1632763200000|2021-09-27 17:20:00|63542.9|63522.9|63550.6|63530.6|63551.3|63533.9|63539.8|63521.9|478
1632763500000|2021-09-27 17:25:00|63551|63531|63540.4|63520.4|63551|63533|63537.8|63520.1|466
1632763800000|2021-09-27 17:30:00|63540.3|63520.3|63550.6|63530.6|63550.8|63530.8|63537.9|63520.2|422
1632764100000|2021-09-27 17:35:00|63550.7|63530.7|63556.6|63536.6|63560|63542.2|63546.6|63527.3|473
1632764400000|2021-09-27 17:40:00|63556.8|63536.8|63556.7|63536.7|63558.9|63540.3|63552.7|63533.4|409
1632764700000|2021-09-27 17:45:00|63556.5|63536.5|63560.4|63540.4|63563.4|63543.4|63554.3|63534.3|482
1632765000000|2021-09-27 17:50:00|63560.5|63540.5|63553.1|63533.1|63560.8|63540.8|63549.9|63531.1|424
1632765300000|2021-09-27 17:55:00|63552.8|63532.8|63540.2|63520.2|63553.1|63534.4|63533.4|63513.4|595
1632765600000|2021-09-27 18:00:00|63540.1|63520.1|63526.8|63506.8|63540.3|63521.9|63517.8|63500|639
1632765900000|2021-09-27 18:05:00|63527|63507|63521.7|63501.7|63528.3|63510|63521.6|63501.7|413
1632766200000|2021-09-27 18:10:00|63521.8|63501.8|63525.4|63505.4|63525.7|63506.4|63517|63499.8|496
1632766500000|2021-09-27 18:15:00|63525.2|63505.2|63523.9|63503.9|63528.5|63509.3|63523.5|63503.5|429
1632766800000|2021-09-27 18:20:00|63524.1|63504.1|63524.9|63504.9|63525.1|63506.7|63521.7|63501.8|315
1632767100000|2021-09-27 18:25:00|63525|63505|63521.8|63501.8|63525.4|63507.7|63521.4|63501.4|393
1632767400000|2021-09-27 18:30:00|63521.6|63501.6|63526.4|63506.4|63526.4|63506.4|63518.3|63500.8|445
1632767700000|2021-09-27 18:35:00|63525.8|63505.8|63538.9|63518.9|63542.5|63522.5|63525.8|63505.8|477
1632768000000|2021-09-27 18:40:00|63539|63519|63540|63520|63545.3|63525.3|63536.1|63516.1|481
1632768300000|2021-09-27 18:45:00|63540.4|63520.4|63541.5|63521.5|63545.1|63525.1|63537.6|63518.5|457
1632768600000|2021-09-27 18:50:00|63542.1|63522.1|63551.8|63531.8|63554|63534|63538.2|63518.2|406
1632768900000|2021-09-27 18:55:00|63551.9|63531.9|63570.3|63550.3|63570.7|63550.7|63547.9|63529.5|540
1632769200000|2021-09-27 19:00:00|63570.2|63550.2|63566.3|63546.3|63570.4|63552.2|63562.5|63542.5|544
1632769500000|2021-09-27 19:05:00|63566.2|63546.2|63573.8|63553.8|63573.9|63554.7|63562|63544.5|482
1632769800000|2021-09-27 19:10:00|63573.9|63553.9|63569.8|63549.8|63574.1|63554.1|63567.6|63549.6|397
1632770100000|2021-09-27 19:15:00|63569.7|63549.7|63568.8|63548.8|63572|63554.3|63567.9|63548.3|457
1632770400000|2021-09-27 19:20:00|63568.4|63548.4|63577|63557|63577.2|63558.9|63568.4|63548.4|420
1632770700000|2021-09-27 19:25:00|63576.9|63556.9|63575.7|63555.7|63577.3|63559.1|63573.6|63555.1|333
1632771000000|2021-09-27 19:30:00|63575.6|63555.6|63575.5|63555.5|63582.4|63562.4|63573.6|63555.3|399
1632771300000|2021-09-27 19:35:00|63575.7|63555.7|63575.5|63555.5|63582|63562|63575|63555|475
1632771600000|2021-09-27 19:40:00|63575.4|63555.4|63572.4|63552.4|63577.9|63557.9|63569.6|63549.6|417
1632771900000|2021-09-27 19:45:00|63572.3|63552.3|63575.5|63555.5|63578.2|63558.2|63572.3|63552.3|370
1632772200000|2021-09-27 19:50:00|63575.3|63555.3|63575.2|63555.2|63581.9|63561.9|63572.6|63552.6|529
1632772500000|2021-09-27 19:55:00|63575|63555|63573.7|63553.7|63579.8|63560.3|63568.8|63548.8|565
1632772800000|2021-09-27 20:00:00|63573.1|63553.1|63577.4|63557.4|63579.6|63559.6|63572.4|63552.4|392
1632773100000|2021-09-27 20:05:00|63577.5|63557.5|63577|63557|63581.4|63561.4|63575.3|63555.3|237
1632773400000|2021-09-27 20:10:00|63576.8|63556.8|63574.2|63554.2|63578.5|63558.5|63571.3|63551.3|259
1632773700000|2021-09-27 20:15:00|63573.8|63553.8|63577.7|63557.7|63580|63560|63573.8|63553.8|209
1632774000000|2021-09-27 20:20:00|63578.1|63558.1|63577.7|63557.7|63580.5|63560.5|63573.7|63553.7|237
1632774300000|2021-09-27 20:25:00|63577.1|63557.1|63569.3|63549.3|63578.6|63558.6|63563.5|63543.5|317
1632774600000|2021-09-27 20:30:00|63569.1|63549.1|63567.5|63547.5|63575|63555|63566.1|63546.1|300
1632774900000|2021-09-27 20:35:00|63567.6|63547.6|63571.2|63551.2|63571.8|63551.8|63565.8|63545.8|248
1632775200000|2021-09-27 20:40:00|63570.4|63550.4|63578.5|63558.5|63579.9|63559.9|63568.1|63548.1|292
1632775500000|2021-09-27 20:45:00|63578.6|63558.6|63583.1|63563.1|63584.9|63564.9|63577.4|63557.4|348
1632775800000|2021-09-27 20:50:00|63583.2|63563.2|63587.4|63567.4|63588.1|63568.1|63581.8|63561.8|422
1632776100000|2021-09-27 20:55:00|63586.6|63566.6|63588.7|63568.7|63595.9|63575.9|63586.6|63566.6|325
1632776400000|2021-09-27 21:00:00|63589.5|63569.5|63602.4|63556.9|63603.7|63570.9|63588.5|63553.4|39
1632776700000|2021-09-27 21:05:00|63602.3|63548.6|63597.8|63555.8|63603.7|63562.7|63595.6|63536.6|83
1632777000000|2021-09-27 21:10:00|63596|63537.1|63606.5|63549.5|63609.6|63556.3|63589.8|63534.8|154
1632777300000|2021-09-27 21:15:00|63602.3|63561.4|63602.1|63554|63613.4|63563.2|63595.2|63534.9|78
1632777600000|2021-09-27 21:20:00|63602|63554.8|63586.8|63566.8|63607.2|63567.5|63582.7|63533.3|137
1632777900000|2021-09-27 21:25:00|63586.6|63566.6|63587.3|63565.9|63604|63571.8|63586.2|63541.2|147
1632778200000|2021-09-27 21:30:00|63587.1|63567.3|63586.5|63565.5|63596.9|63571.5|63581.4|63553.9|100
1632778500000|2021-09-27 21:35:00|63588.2|63563.2|63583|63562.6|63597.4|63566.9|63583|63551.1|64
1632778800000|2021-09-27 21:40:00|63586.6|63563.9|63586.9|63558.7|63599.2|63566.3|63575.4|63553.9|244
1632779100000|2021-09-27 21:45:00|63586.7|63558|63580.2|63553.3|63588.3|63561.1|63576.8|63542.9|92
1632779400000|2021-09-27 21:50:00|63577.7|63560.2|63592|63545.4|63599.9|63560.4|63575.7|63540.4|166
1632779700000|2021-09-27 21:55:00|63587.8|63549.1|63591.7|63545.7|63601.6|63554.1|63575.9|63539.2|116
1632780000000|2021-09-27 22:00:00|63585.8|63545.4|63583.1|63563.1|63595.5|63567.3|63579.7|63545.4|281
1632780300000|2021-09-27 22:05:00|63583.2|63563.2|63582.5|63562.5|63586|63566|63581|63561|182
1632780600000|2021-09-27 22:10:00|63582.2|63562.2|63587|63567|63589.5|63569.5|63581.8|63561.8|179
1632780900000|2021-09-27 22:15:00|63587.2|63567.2|63591.5|63571.5|63592.5|63572.5|63586.3|63566.3|133
1632781200000|2021-09-27 22:20:00|63591.2|63571.2|63588|63568|63593.5|63573.5|63587.8|63567.8|152
1632781500000|2021-09-27 22:25:00|63588.2|63568.2|63588|63568|63589|63569|63586.6|63566.6|121
1632781800000|2021-09-27 22:30:00|63588.5|63568.5|63584.9|63564.9|63589.1|63569.1|63583.7|63563.7|172
1632782100000|2021-09-27 22:35:00|63584.8|63564.8|63584.5|63564.5|63587.5|63567.5|63582.7|63562.7|158
1632782400000|2021-09-27 22:40:00|63583.7|63563.7|63585.8|63565.8|63587.4|63567.4|63581.4|63561.4|107
1632782700000|2021-09-27 22:45:00|63585.4|63565.4|63587.5|63567.5|63591.1|63571.1|63584.6|63564.6|157
1632783000000|2021-09-27 22:50:00|63587.4|63567.4|63591.7|63571.7|63593.8|63573.8|63586.1|63566.1|137
1632783300000|2021-09-27 22:55:00|63591.6|63571.6|63591.8|63571.8|63593.3|63573.3|63588.2|63568.2|103
1632783600000|2021-09-27 23:00:00|63591.7|63571.7|63589.9|63569.9|63592.1|63572.1|63588.4|63568.4|166
1632783900000|2021-09-27 23:05:00|63589.8|63569.8|63595|63575|63596.1|63576.1|63589.8|63569.8|135
1632784200000|2021-09-27 23:10:00|63595.2|63575.2|63594|63574|63595.4|63575.4|63593.9|63573.9|121
1632784500000|2021-09-27 23:15:00|63594.3|63574.3|63595.1|63575.1|63596.1|63576.1|63593.8|63573.8|106
1632784800000|2021-09-27 23:20:00|63594.8|63574.8|63597.1|63577.1|63597.8|63577.8|63594.4|63574.4|110
1632785100000|2021-09-27 23:25:00|63597.2|63577.2|63597.6|63577.6|63598|63578|63596.7|63576.7|127
1632785400000|2021-09-27 23:30:00|63597.5|63577.5|63594.4|63574.4|63598|63578|63593.8|63573.8|159
1632785700000|2021-09-27 23:35:00|63594.5|63574.5|63594|63574|63594.9|63574.9|63593.6|63573.6|94
1632786000000|2021-09-27 23:40:00|63594.6|63574.6|63591.2|63571.2|63594.8|63574.8|63590.5|63570.5|154
1632786300000|2021-09-27 23:45:00|63591.3|63571.3|63590.4|63570.4|63592|63572|63588|63568|229
1632786600000|2021-09-27 23:50:00|63590.2|63570.2|63585.6|63565.6|63590.7|63570.7|63584.1|63564.1|215
1632786900000|2021-09-27 23:55:00|63585.3|63565.3|63587.9|63567.9|63589.8|63569.8|63584.7|63564.7|194
1632787200000|2021-09-28 00:00:00|63588|63568|63588|63568|63590.8|63570.8|63582.2|63562.2|386
1632787500000|2021-09-28 00:05:00|63588.2|63568.2|63589.1|63569.1|63594.2|63574.2|63588|63568|276
1632787800000|2021-09-28 00:10:00|63589.2|63569.2|63591.6|63571.6|63596.4|63576.4|63587.3|63567.3|302
1632788100000|2021-09-28 00:15:00|63591.4|63571.4|63596|63576|63596.1|63576.1|63590.1|63570.1|270
1632788400000|2021-09-28 00:20:00|63595.9|63575.9|63588.7|63568.7|63598.8|63578.8|63587.2|63567.2|300
1632788700000|2021-09-28 00:25:00|63588.4|63568.4|63599.2|63579.2|63601.9|63581.9|63587.8|63567.8|324
1632789000000|2021-09-28 00:30:00|63599.1|63579.1|63610|63590|63613.2|63593.2|63598.8|63578.8|377
1632789300000|2021-09-28 00:35:00|63609.7|63589.7|63608.3|63588.3|63612.8|63592.8|63603.6|63583.6|377
1632789600000|2021-09-28 00:40:00|63608.4|63588.4|63602.7|63582.7|63609.8|63589.8|63602.7|63582.7|230
1632789900000|2021-09-28 00:45:00|63602.9|63582.9|63636.2|63616.2|63636.4|63616.4|63602.1|63582.1|451
1632790200000|2021-09-28 00:50:00|63636.3|63616.3|63637.4|63617.4|63641.6|63621.6|63634.9|63614.9|422
1632790500000|2021-09-28 00:55:00|63637.1|63617.1|63626.2|63606.2|63639.2|63619.2|63623.6|63603.6|410
1632790800000|2021-09-28 01:00:00|63623.5|63603.5|63630.8|63610.8|63632.1|63612.1|63623.5|63603.5|409
1632791100000|2021-09-28 01:05:00|63630.9|63610.9|63637.7|63617.7|63641.5|63624.1|63630.8|63610.8|471
1632791400000|2021-09-28 01:10:00|63637.4|63617.4|63634.9|63614.9|63639.9|63619.9|63632.2|63612.2|493
1632791700000|2021-09-28 01:15:00|63634.8|63614.8|63640|63620|63642.8|63622.8|63634.5|63614.5|411
1632792000000|2021-09-28 01:20:00|63640.2|63620.2|63639.1|63619.1|63643.1|63623.1|63636|63617.5|463
1632792300000|2021-09-28 01:25:00|63638.9|63618.9|63637.2|63617.2|63645.9|63625.9|63635.8|63615.8|471
1632792600000|2021-09-28 01:30:00|63637.4|63617.4|63642.5|63622.5|63643.5|63623.5|63636.3|63616.3|443
1632792900000|2021-09-28 01:35:00|63642.6|63622.6|63642.4|63622.4|63643.5|63623.5|63636.9|63616.9|385
1632793200000|2021-09-28 01:40:00|63642.5|63622.5|63642.9|63622.9|63643.8|63623.8|63638.5|63620.5|340
1632793500000|2021-09-28 01:45:00|63642.6|63622.6|63634.9|63614.9|63643.4|63624|63634|63614|413
1632793800000|2021-09-28 01:50:00|63635.1|63615.1|63633|63613|63637.1|63618.4|63632.4|63612.4|382
1632794100000|2021-09-28 01:55:00|63632.8|63612.8|63631.6|63611.6|63635.6|63615.6|63631.1|63611.1|441
1632794400000|2021-09-28 02:00:00|63631.7|63611.7|63623.9|63603.9|63632|63612|63622.9|63602.9|520
1632794700000|2021-09-28 02:05:00|63623.8|63603.8|63618.7|63598.7|63624.8|63604.8|63614.1|63594.1|495
1632795000000|2021-09-28 02:10:00|63618.6|63598.6|63609.6|63589.6|63619.5|63599.5|63608.9|63588.9|491
1632795300000|2021-09-28 02:15:00|63609.5|63589.5|63616.4|63596.4|63618.1|63598.1|63609.3|63589.3|378
1632795600000|2021-09-28 02:20:00|63616.3|63596.3|63613|63593|63616.8|63597.1|63611.1|63591.1|272
1632795900000|2021-09-28 02:25:00|63612.9|63592.9|63615.2|63595.2|63618.7|63598.7|63612.4|63592.4|344
1632796200000|2021-09-28 02:30:00|63615.3|63595.3|63632.3|63612.3|63632.7|63612.7|63615.2|63595.2|436
1632796500000|2021-09-28 02:35:00|63632.5|63612.5|63623.3|63603.3|63632.5|63612.5|63621.1|63602.5|331
1632796800000|2021-09-28 02:40:00|63623|63603|63618|63598|63624.3|63604.3|63614.7|63594.7|375
1632797100000|2021-09-28 02:45:00|63618.2|63598.2|63604.4|63584.4|63618.9|63598.9|63603.3|63583.3|406
1632797400000|2021-09-28 02:50:00|63604.1|63584.1|63606.6|63586.6|63608.2|63588.2|63596.5|63576.5|324
1632797700000|2021-09-28 02:55:00|63607.4|63587.4|63600.9|63580.9|63620.6|63600.6|63597.5|63577.5|691
1632798000000|2021-09-28 03:00:00|63600.8|63580.8|63598.3|63578.3|63601.8|63581.8|63593.1|63573.1|426
1632798300000|2021-09-28 03:05:00|63598.4|63578.4|63598.8|63578.8|63602.1|63582.1|63597.9|63577.9|256
1632798600000|2021-09-28 03:10:00|63598.9|63578.9|63600.3|63580.3|63601.4|63581.4|63594.9|63574.9|324
1632798900000|2021-09-28 03:15:00|63600.4|63580.4|63600.2|63580.2|63602|63582|63598.2|63578.2|252
1632799200000|2021-09-28 03:20:00|63600.3|63580.3|63602.5|63582.5|63604.1|63584.9|63599.2|63579.2|190
1632799500000|2021-09-28 03:25:00|63602.9|63582.9|63610.2|63590.2|63611.6|63591.6|63601.7|63581.7|310
1632799800000|2021-09-28 03:30:00|63610.5|63590.5|63602.6|63582.6|63612|63592|63595|63575|402
1632800100000|2021-09-28 03:35:00|63602.8|63582.8|63609.8|63589.8|63611.8|63591.8|63600.5|63580.5|410
1632800400000|2021-09-28 03:40:00|63609.7|63589.7|63611.9|63591.9|63612.2|63592.2|63608.5|63588.5|348
1632800700000|2021-09-28 03:45:00|63612|63592|63611.3|63591.3|63612.7|63594.5|63608.9|63589.5|370
1632801000000|2021-09-28 03:50:00|63611.1|63591.1|63605|63585|63614|63594|63604.9|63584.9|335
1632801300000|2021-09-28 03:55:00|63605.7|63585.7|63609.6|63589.6|63611.2|63591.2|63599.1|63579.1|448
1632801600000|2021-09-28 04:00:00|63609.5|63589.5|63606.8|63586.8|63611.8|63594|63606.3|63586.3|305
1632801900000|2021-09-28 04:05:00|63606.7|63586.7|63607.5|63587.5|63608|63588|63602|63582|306
1632802200000|2021-09-28 04:10:00|63608|63588|63608.1|63588.1|63609.7|63589.7|63606.2|63586.2|264
1632802500000|2021-09-28 04:15:00|63608|63588|63599.5|63579.5|63608.1|63588.1|63598.6|63578.6|237
1632802800000|2021-09-28 04:20:00|63598.9|63578.9|63600.5|63580.5|63600.7|63580.7|63597.1|63577.1|231
1632803100000|2021-09-28 04:25:00|63600.4|63580.4|63596.7|63576.7|63600.4|63580.4|63595.7|63575.7|255
1632803400000|2021-09-28 04:30:00|63596.5|63576.5|63595.2|63575.2|63596.8|63576.8|63594.8|63574.8|248
1632803700000|2021-09-28 04:35:00|63595.1|63575.1|63593.2|63573.2|63598.2|63578.6|63593.2|63573.2|305
1632804000000|2021-09-28 04:40:00|63593.6|63573.6|63581.8|63561.8|63593.9|63573.9|63581.4|63561.4|377
1632804300000|2021-09-28 04:45:00|63581.9|63561.9|63587.9|63567.9|63588.6|63568.6|63581.8|63561.8|281
1632804600000|2021-09-28 04:50:00|63588.2|63568.2|63584.5|63564.5|63590.6|63570.6|63584.2|63564.2|235
1632804900000|2021-09-28 04:55:00|63582.6|63562.6|63571.4|63551.4|63582.6|63562.6|63571.2|63551.2|418
1632805200000|2021-09-28 05:00:00|63571.5|63551.5|63555|63535|63572.9|63552.9|63553.7|63533.7|631
1632805500000|2021-09-28 05:05:00|63555.1|63535.1|63550.7|63530.7|63556.8|63536.8|63547.4|63527.4|408
1632805800000|2021-09-28 05:10:00|63549.9|63529.9|63550.3|63530.3|63556.4|63536.4|63546.7|63526.7|409
1632806100000|2021-09-28 05:15:00|63550.7|63530.7|63561.5|63541.5|63562.5|63542.5|63549.9|63529.9|389
1632806400000|2021-09-28 05:20:00|63561.4|63541.4|63563.9|63543.9|63565.2|63545.2|63558.5|63538.5|350
1632806700000|2021-09-28 05:25:00|63564.5|63544.5|63569.7|63549.7|63574.2|63556.1|63564.5|63544.5|537
1632807000000|2021-09-28 05:30:00|63569.8|63549.8|63572.2|63552.2|63572.5|63552.5|63564.9|63544.9|483
1632807300000|2021-09-28 05:35:00|63572|63552|63574.8|63554.8|63575.7|63555.7|63568.6|63548.6|311
1632807600000|2021-09-28 05:40:00|63575.3|63555.3|63579.6|63559.6|63581.8|63561.8|63569.7|63549.7|357
1632807900000|2021-09-28 05:45:00|63580.5|63560.5|63564.1|63544.1|63581.9|63561.9|63562.8|63542.8|401
1632808200000|2021-09-28 05:50:00|63563.9|63543.9|63564.8|63544.8|63574.2|63554.2|63563.8|63543.8|374
1632808500000|2021-09-28 05:55:00|63564.9|63544.9|63570.9|63550.9|63571.1|63551.1|63559.1|63539.1|519
1632808800000|2021-09-28 06:00:00|63570.7|63550.7|63563.4|63543.4|63571.5|63551.7|63557.2|63537.2|677
1632809100000|2021-09-28 06:05:00|63563.5|63543.5|63577.3|63557.3|63588|63568|63561.6|63543.5|674
1632809400000|2021-09-28 06:10:00|63577.7|63557.7|63601.3|63581.3|63604.3|63585.5|63576.4|63556.4|708
1632809700000|2021-09-28 06:15:00|63601.4|63581.4|63627.6|63607.6|63627.9|63607.9|63594.4|63575.8|810
1632810000000|2021-09-28 06:20:00|63627.4|63607.4|63631|63611|63634.1|63614.2|63622.3|63605.2|797
1632810300000|2021-09-28 06:25:00|63630.9|63610.9|63643.9|63623.9|63665|63645|63628.9|63608.9|831
1632810600000|2021-09-28 06:30:00|63644.1|63624.1|63646.9|63626.9|63649.3|63629.8|63629.4|63611.2|730
1632810900000|2021-09-28 06:35:00|63647.2|63627.2|63664.6|63644.6|63669.8|63650.5|63645|63627.1|820
1632811200000|2021-09-28 06:40:00|63661.9|63646.9|63653.3|63638.3|63664.1|63647|63644.2|63626.6|783
1632811500000|2021-09-28 06:45:00|63653.2|63638.2|63665.7|63645.7|63666.3|63647.7|63647.1|63630|737
1632811800000|2021-09-28 06:50:00|63665.8|63645.8|63691.3|63671.3|63699|63681|63662.2|63645.8|794
1632812100000|2021-09-28 06:55:00|63691.6|63671.6|63693.6|63673.6|63704.9|63685.9|63683|63667.1|847
1632812400000|2021-09-28 07:00:00|63693.2|63673.2|63697.5|63677.5|63699.9|63681.7|63666.9|63647.3|929
1632812700000|2021-09-28 07:05:00|63697.9|63677.9|63693.4|63678.4|63707.9|63689.8|63685.5|63667.5|910
1632813000000|2021-09-28 07:10:00|63691.8|63676.8|63701.1|63681.1|63715.2|63696.6|63690.5|63673.7|835
1632813300000|2021-09-28 07:15:00|63701.3|63681.3|63679.9|63664.9|63704.2|63684.9|63679.5|63662.4|827
1632813600000|2021-09-28 07:20:00|63680|63665|63687.9|63667.9|63693.5|63675.6|63674.3|63656.9|846
1632813900000|2021-09-28 07:25:00|63687.8|63667.8|63691.7|63671.7|63694.7|63677.2|63679.1|63661.3|917
1632814200000|2021-09-28 07:30:00|63691.4|63671.4|63706|63691|63714.3|63696.1|63690.2|63671.4|904
1632814500000|2021-09-28 07:35:00|63705.9|63690.9|63684|63664|63715.9|63699.3|63681|63663.7|807
1632814800000|2021-09-28 07:40:00|63683.6|63663.6|63674.5|63654.5|63693.4|63675.8|63672|63653.5|796
1632815100000|2021-09-28 07:45:00|63674.9|63654.9|63665.9|63645.9|63682.9|63665.5|63665.6|63645.6|805
1632815400000|2021-09-28 07:50:00|63665.8|63645.8|63647.3|63632.3|63667.1|63647.2|63645.6|63627.9|790
1632815700000|2021-09-28 07:55:00|63648|63633|63632.3|63617.3|63650.9|63634.8|63632.1|63616.1|821
1632816000000|2021-09-28 08:00:00|63633.3|63618.3|63630.6|63615.6|63642.6|63625.2|63622.8|63604.7|871
1632816300000|2021-09-28 08:05:00|63630.7|63615.7|63649.1|63629.1|63649.1|63629.9|63629.6|63611|784
1632816600000|2021-09-28 08:10:00|63649|63629|63656.8|63636.8|63673.4|63655.4|63648.5|63628.5|866
1632816900000|2021-09-28 08:15:00|63657.1|63637.1|63656.7|63641.7|63664.5|63646.8|63650.1|63633.1|784
1632817200000|2021-09-28 08:20:00|63660.6|63640.6|63684|63664|63700|63680|63658.6|63640.6|824
1632817500000|2021-09-28 08:25:00|63683.6|63663.6|63677.7|63657.7|63684.6|63666.9|63671|63654.6|747
1632817800000|2021-09-28 08:30:00|63677.5|63657.5|63654.8|63634.8|63683.8|63665.9|63638.8|63620.3|857
1632818100000|2021-09-28 08:35:00|63653.8|63633.8|63675|63655|63683.2|63664.5|63653.8|63633.8|787
1632818400000|2021-09-28 08:40:00|63672.9|63657.9|63682.9|63662.9|63683|63665.6|63661.8|63644.4|720
1632818700000|2021-09-28 08:45:00|63683.7|63663.7|63677.7|63657.7|63683.7|63665|63666.7|63646.7|712
1632819000000|2021-09-28 08:50:00|63678|63658|63669.8|63649.8|63688|63670.8|63667.6|63648.7|743
1632819300000|2021-09-28 08:55:00|63670.3|63650.3|63670.5|63650.5|63687.7|63670.3|63665|63646.7|747
1632819600000|2021-09-28 09:00:00|63670.6|63650.6|63693.7|63673.7|63694.8|63677.3|63669.1|63649.1|799
1632819900000|2021-09-28 09:05:00|63691.1|63676.1|63682.6|63662.6|63697.6|63679.2|63679.6|63661.9|614
1632820200000|2021-09-28 09:10:00|63682.3|63662.3|63662.6|63642.6|63683.5|63666.2|63643.9|63626.6|715
1632820500000|2021-09-28 09:15:00|63663|63643|63669.2|63649.2|63675|63655.8|63653.3|63635.6|731
1632820800000|2021-09-28 09:20:00|63668.9|63648.9|63657.5|63642.5|63675.7|63658.2|63656.9|63639.3|689
1632821100000|2021-09-28 09:25:00|63660.2|63640.2|63675.4|63655.4|63678.5|63658.5|63653|63635.9|692
1632821400000|2021-09-28 09:30:00|63675.2|63655.2|63694.9|63674.9|63695.3|63677.5|63672.5|63653.9|666
1632821700000|2021-09-28 09:35:00|63693.7|63673.7|63701.9|63681.9|63708.5|63691|63689.8|63670.1|720
1632822000000|2021-09-28 09:40:00|63699.8|63684.8|63701.8|63681.8|63706.1|63687.2|63692.7|63673.1|713
1632822300000|2021-09-28 09:45:00|63700.2|63680.2|63691.4|63676.4|63710.6|63691.3|63688.3|63671|616
1632822600000|2021-09-28 09:50:00|63694|63674|63701.3|63681.3|63706.5|63689.5|63690.7|63672.7|738
1632822900000|2021-09-28 09:55:00|63701.1|63681.1|63681.3|63661.3|63701.9|63685.4|63679.7|63660.5|764
1632823200000|2021-09-28 10:00:00|63680.9|63660.9|63676.5|63656.5|63692.5|63674|63673.5|63654.3|839
1632823500000|2021-09-28 10:05:00|63676.3|63656.3|63690.2|63670.2|63690.5|63670.5|63674.3|63655.4|758
1632823800000|2021-09-28 10:10:00|63689.6|63669.6|63672.3|63657.3|63689.7|63670.6|63671.9|63654.4|745
1632824100000|2021-09-28 10:15:00|63672.4|63657.4|63661.9|63646.9|63674.7|63658|63653.9|63636.7|744
1632824400000|2021-09-28 10:20:00|63661.3|63646.3|63680.7|63660.7|63682.1|63664.5|63653.5|63636.4|753
1632824700000|2021-09-28 10:25:00|63680.8|63660.8|63687.8|63672.8|63692.6|63673.8|63675.9|63657.6|743
1632825000000|2021-09-28 10:30:00|63687.7|63672.7|63683.7|63663.7|63700.3|63683.1|63680.9|63663.3|787
1632825300000|2021-09-28 10:35:00|63678.5|63663.5|63681.4|63666.4|63690.9|63674|63672.8|63655.3|741
1632825600000|2021-09-28 10:40:00|63681.2|63666.2|63671.3|63651.3|63687.7|63669.2|63670.3|63650.6|654
1632825900000|2021-09-28 10:45:00|63670.5|63650.5|63693.2|63673.2|63695.8|63678.2|63669.6|63650.4|711
1632826200000|2021-09-28 10:50:00|63693.6|63673.6|63678.1|63663.1|63694.7|63676.5|63667.1|63649.8|832
1632826500000|2021-09-28 10:55:00|63680.3|63660.3|63662.2|63647.2|63686.8|63668.7|63661|63643.6|853
1632826800000|2021-09-28 11:00:00|63661.2|63646.2|63653.9|63638.9|63675.9|63658.9|63652.7|63635.3|891
1632827100000|2021-09-28 11:05:00|63653.7|63638.7|63675.7|63655.7|63676.4|63658.3|63650.8|63632.7|854
1632827400000|2021-09-28 11:10:00|63675.8|63655.8|63678.4|63658.4|63687.2|63669.6|63669.8|63652.4|784
1632827700000|2021-09-28 11:15:00|63679|63659|63654|63634|63684.1|63666.3|63645|63625|857
1632828000000|2021-09-28 11:20:00|63654.1|63634.1|63664.5|63644.5|63665.2|63647.9|63635.8|63617.5|909
1632828300000|2021-09-28 11:25:00|63663|63648|63648.8|63628.8|63668.5|63651|63642.3|63624.9|833
1632828600000|2021-09-28 11:30:00|63648.7|63628.7|63638.6|63618.6|63656.2|63638.2|63632.5|63614.2|875
1632828900000|2021-09-28 11:35:00|63638.2|63618.2|63634.9|63619.9|63644.4|63627.2|63632.2|63614.4|785
1632829200000|2021-09-28 11:40:00|63634.8|63619.8|63623.1|63603.1|63637.5|63620.4|63617.5|63599|769
1632829500000|2021-09-28 11:45:00|63623.2|63603.2|63612.3|63592.3|63631.7|63612|63602.2|63582.7|823
1632829800000|2021-09-28 11:50:00|63612.2|63592.2|63623.5|63603.5|63626.7|63608.9|63600.5|63580.9|821
1632830100000|2021-09-28 11:55:00|63621.8|63601.8|63631.3|63616.3|63635.1|63616.3|63610.6|63593.2|905
1632830400000|2021-09-28 12:00:00|63631.2|63616.2|63637.9|63617.9|63655.3|63636.6|63625.6|63605.6|941
1632830700000|2021-09-28 12:05:00|63635.6|63620.6|63675.7|63655.7|63680.9|63662.9|63634|63614|910
1632831000000|2021-09-28 12:10:00|63675.3|63655.3|63682.5|63667.5|63686.2|63668.5|63667.2|63649.1|944
1632831300000|2021-09-28 12:15:00|63683.1|63668.1|63686.4|63666.4|63688.3|63672.3|63667.8|63650.3|890
1632831600000|2021-09-28 12:20:00|63686.3|63666.3|63669.3|63649.3|63694.8|63677.7|63658.2|63638.2|992
1632831900000|2021-09-28 12:25:00|63669.4|63649.4|63661.3|63641.3|63689.4|63669.4|63661.3|63641.3|924
1632832200000|2021-09-28 12:30:00|63660.6|63640.6|63660.7|63640.7|63671.5|63651.5|63642.9|63623.9|952
1632832500000|2021-09-28 12:35:00|63658.9|63643.9|63683.3|63663.3|63687.4|63667.4|63658.9|63641.7|1005
1632832800000|2021-09-28 12:40:00|63683.4|63663.4|63694.1|63679.1|63706.7|63686.7|63676.8|63659.1|1041
1632833100000|2021-09-28 12:45:00|63693.9|63678.9|63687.5|63667.5|63702.5|63683.5|63671.7|63652.2|964
1632833400000|2021-09-28 12:50:00|63686.3|63666.3|63707.4|63692.4|63710.4|63692.4|63683|63663|990
1632833700000|2021-09-28 12:55:00|63707.8|63692.8|63667.2|63652.2|63712.2|63694.3|63664|63644|952
1632834000000|2021-09-28 13:00:00|63667|63652|63663.1|63643.1|63678.3|63658.3|63659.6|63640.1|972
1632834300000|2021-09-28 13:05:00|63664|63644|63648|63633|63669.3|63651.9|63627.6|63612.2|1019
1632834600000|2021-09-28 13:10:00|63647.9|63632.9|63647.9|63632.9|63666.8|63646.8|63642.3|63623.9|946
1632834900000|2021-09-28 13:15:00|63647.8|63632.8|63683.6|63663.6|63686.2|63668.4|63647.5|63630.5|907
1632835200000|2021-09-28 13:20:00|63683.4|63663.4|63665.6|63650.6|63683.4|63664.4|63664.7|63649|912
1632835500000|2021-09-28 13:25:00|63664.5|63649.5|63645.2|63630.2|63673.7|63656.2|63638.3|63621.2|923
1632835800000|2021-09-28 13:30:00|63645.7|63630.7|63680.2|63665.2|63687.5|63668.6|63644|63626.2|1032
1632836100000|2021-09-28 13:35:00|63680|63665|63697.8|63677.8|63705.1|63687.9|63674.5|63656.2|977
1632836400000|2021-09-28 13:40:00|63697.7|63677.7|63698.7|63683.7|63704.6|63688.7|63682.8|63667.8|931
1632836700000|2021-09-28 13:45:00|63698.6|63683.6|63709.1|63689.1|63717.7|63699.9|63697.9|63681.6|995
1632837000000|2021-09-28 13:50:00|63709.8|63689.8|63696.3|63676.3|63719.1|63701.7|63684.8|63667.9|1066
1632837300000|2021-09-28 13:55:00|63697|63677|63670.1|63650.1|63698.7|63680.7|63658.3|63641.6|969
1632837600000|2021-09-28 14:00:00|63670.6|63650.6|63662|63642|63696.6|63676.6|63658.3|63640.2|1069
1632837900000|2021-09-28 14:05:00|63662.5|63642.5|63681.5|63661.5|63700.6|63683|63658.5|63642.5|1014
1632838200000|2021-09-28 14:10:00|63682.6|63662.6|63667.4|63652.4|63692|63675.4|63667.1|63648.5|996
1632838500000|2021-09-28 14:15:00|63667.9|63652.9|63645.1|63625.1|63674|63654|63559.6|63539.6|1085
1632838800000|2021-09-28 14:20:00|63645.3|63625.3|63578.2|63558.2|63657.2|63637.2|63575.4|63555.4|1074
1632839100000|2021-09-28 14:25:00|63579|63559|63602.5|63582.5|63622.7|63602.7|63572.1|63552.1|1055
1632839400000|2021-09-28 14:30:00|63602.7|63582.7|63619.4|63599.4|63629.8|63609.8|63578|63558|1050
1632839700000|2021-09-28 14:35:00|63620.3|63600.3|63615.3|63595.3|63640.7|63620.7|63602.3|63582.3|1064
1632840000000|2021-09-28 14:40:00|63615.8|63595.8|63641|63621|63663.1|63643.1|63608.3|63588.3|1014
1632840300000|2021-09-28 14:45:00|63640.7|63620.7|63677.8|63657.8|63677.8|63657.8|63637.6|63617.6|987
1632840600000|2021-09-28 14:50:00|63676.3|63656.3|63678.7|63658.7|63684.7|63664.7|63648.8|63628.8|1002
1632840900000|2021-09-28 14:55:00|63679.9|63659.9|63706.2|63686.2|63716|63696|63679.9|63659.9|1046
1632841200000|2021-09-28 15:00:00|63707|63687|63732.7|63712.7|63737.7|63717.7|63693.1|63673.1|1051
1632841500000|2021-09-28 15:05:00|63732.5|63712.5|63709.9|63689.9|63732.5|63712.5|63690.5|63670.5|940
1632841800000|2021-09-28 15:10:00|63709.3|63689.3|63726.2|63706.2|63726.2|63706.2|63699.2|63679.2|856
1632842100000|2021-09-28 15:15:00|63725.3|63705.3|63708.1|63688.1|63728.4|63708.4|63707.4|63687.4|920
1632842400000|2021-09-28 15:20:00|63709.3|63689.3|63678.1|63658.1|63712.8|63692.8|63669.6|63649.6|927
1632842700000|2021-09-28 15:25:00|63677.6|63657.6|63666.3|63646.3|63683.1|63663.1|63660.4|63640.4|938
1632843000000|2021-09-28 15:30:00|63666.6|63646.6|63647.7|63627.7|63679|63660.1|63646.6|63626.6|946
1632843300000|2021-09-28 15:35:00|63645.1|63630.1|63655.5|63635.5|63658.1|63638.6|63635.1|63615.1|947
1632843600000|2021-09-28 15:40:00|63655.7|63635.7|63677.9|63657.9|63680.6|63662.7|63645.9|63625.9|861
1632843900000|2021-09-28 15:45:00|63677.7|63657.7|63667.3|63647.3|63677.8|63659.8|63657.5|63637.8|837
1632844200000|2021-09-28 15:50:00|63667.2|63647.2|63666|63646|63671.1|63651.1|63652.9|63633.9|830
1632844500000|2021-09-28 15:55:00|63665.5|63645.5|63668.8|63648.8|63688.5|63668.5|63655|63637.4|896
1632844800000|2021-09-28 16:00:00|63666.2|63651.2|63669.6|63649.6|63677.9|63657.9|63656.1|63636.1|849
1632845100000|2021-09-28 16:05:00|63669.3|63649.3|63684.2|63664.2|63685|63665|63669.2|63649.2|772
1632845400000|2021-09-28 16:10:00|63683.7|63663.7|63659.8|63639.8|63687.4|63667.4|63654.4|63634.4|847
1632845700000|2021-09-28 16:15:00|63660.1|63640.1|63632.4|63612.4|63661.8|63643|63629.3|63609.3|728
1632846000000|2021-09-28 16:20:00|63632.9|63612.9|63630|63610|63639.2|63619.2|63617.3|63597.3|767
1632846300000|2021-09-28 16:25:00|63629.5|63609.5|63631.3|63611.3|63631.6|63611.6|63619.7|63599.7|774
1632846600000|2021-09-28 16:30:00|63631.5|63611.5|63648.8|63628.8|63649.1|63629.5|63630.7|63610.7|773
1632846900000|2021-09-28 16:35:00|63648.5|63628.5|63666.9|63646.9|63669.8|63650.1|63648.5|63628.5|767
1632847200000|2021-09-28 16:40:00|63667|63647|63653.3|63633.3|63671|63653.7|63644.3|63624.3|699
1632847500000|2021-09-28 16:45:00|63653.1|63633.1|63667.3|63647.3|63671|63651|63651.2|63631.2|705
1632847800000|2021-09-28 16:50:00|63666.8|63646.8|63657.3|63637.3|63671.7|63651.7|63653|63635.2|761
1632848100000|2021-09-28 16:55:00|63654.1|63639.1|63663.5|63643.5|63671.7|63651.7|63644.4|63624.8|831
1632848400000|2021-09-28 17:00:00|63662.9|63642.9|63679.1|63659.1|63690.9|63670.9|63659.4|63640.5|916
1632848700000|2021-09-28 17:05:00|63679.9|63659.9|63651.5|63631.5|63685.2|63665.2|63646.1|63626.1|876
1632849000000|2021-09-28 17:10:00|63651.9|63631.9|63670.1|63650.1|63671.2|63654.1|63651.1|63631.1|802
1632849300000|2021-09-28 17:15:00|63669.4|63649.4|63659.8|63639.8|63675.1|63656.1|63655.4|63635.4|710
1632849600000|2021-09-28 17:20:00|63659.4|63639.4|63649|63629|63659.6|63639.6|63645.8|63626.5|703
1632849900000|2021-09-28 17:25:00|63648.8|63628.8|63654.1|63634.1|63654.5|63635.7|63638.1|63618.1|697
1632850200000|2021-09-28 17:30:00|63654.6|63634.6|63672.2|63652.2|63674.5|63654.5|63652|63632|726
1632850500000|2021-09-28 17:35:00|63670.9|63650.9|63662.2|63642.2|63674.7|63654.7|63661.5|63641.5|648
1632850800000|2021-09-28 17:40:00|63662.3|63642.3|63669.4|63649.4|63670.5|63651.6|63657.4|63637.4|677
1632851100000|2021-09-28 17:45:00|63669.5|63649.5|63682|63662|63687|63667.2|63666.1|63648.1|667
1632851400000|2021-09-28 17:50:00|63681.8|63661.8|63675.6|63655.6|63683|63663.5|63674.1|63654.2|638
1632851700000|2021-09-28 17:55:00|63676.6|63656.6|63677.7|63657.7|63679.9|63662.1|63668.1|63649.6|659
1632852000000|2021-09-28 18:00:00|63677|63657|63680.1|63660.1|63683.1|63663.1|63669.4|63649.4|665
1632852300000|2021-09-28 18:05:00|63680.5|63660.5|63680|63660|63681.1|63663.2|63669.9|63649.9|721
1632852600000|2021-09-28 18:10:00|63679.9|63659.9|63693.7|63673.7|63699|63679|63676.3|63658.3|693
1632852900000|2021-09-28 18:15:00|63693.5|63673.5|63692.2|63672.2|63695.9|63675.9|63683.9|63663.9|654
1632853200000|2021-09-28 18:20:00|63692.1|63672.1|63692.5|63672.5|63696.1|63676.1|63689.6|63669.6|707
1632853500000|2021-09-28 18:25:00|63692.6|63672.6|63685.7|63665.7|63695.6|63675.6|63685.4|63665.4|741
1632853800000|2021-09-28 18:30:00|63686|63666|63683.8|63663.8|63693.4|63674.4|63683.4|63663.6|659
1632854100000|2021-09-28 18:35:00|63683.9|63663.9|63667.6|63647.6|63690.9|63672.9|63664.8|63646|753
1632854400000|2021-09-28 18:40:00|63668|63648|63667.5|63647.5|63672.4|63653.8|63661.7|63643.6|703
1632854700000|2021-09-28 18:45:00|63667.7|63647.7|63668.6|63648.6|63672.1|63652.1|63661.2|63643|644
1632855000000|2021-09-28 18:50:00|63668.5|63648.5|63683.5|63663.5|63684|63664|63663.2|63644.9|588
1632855300000|2021-09-28 18:55:00|63683.3|63663.3|63689.8|63669.8|63690.2|63671.3|63680.4|63660.7|723
1632855600000|2021-09-28 19:00:00|63689.9|63669.9|63695.1|63675.1|63697.9|63677.9|63685.2|63666.3|773
1632855900000|2021-09-28 19:05:00|63694.2|63674.2|63691|63671|63697.8|63677.8|63681.6|63661.6|691
1632856200000|2021-09-28 19:10:00|63690.7|63670.7|63694.9|63674.9|63696.5|63678.1|63689.4|63669.7|639
1632856500000|2021-09-28 19:15:00|63695.3|63675.3|63692.8|63672.8|63695.5|63675.5|63685.7|63665.7|561
1632856800000|2021-09-28 19:20:00|63692.6|63672.6|63684.1|63664.1|63692.6|63674.9|63682.1|63662.1|602
1632857100000|2021-09-28 19:25:00|63684|63664|63683.8|63663.8|63692.2|63672.2|63682|63662|600
1632857400000|2021-09-28 19:30:00|63683.5|63663.5|63687.2|63667.2|63689.1|63669.1|63682.5|63662.5|603
1632857700000|2021-09-28 19:35:00|63687|63667|63683.4|63663.4|63687.9|63667.9|63674.3|63654.3|602
1632858000000|2021-09-28 19:40:00|63683.3|63663.3|63676|63656|63684.4|63664.4|63672.5|63652.5|619
1632858300000|2021-09-28 19:45:00|63676.6|63656.6|63675.5|63655.5|63679.7|63659.7|63673.6|63653.6|599
1632858600000|2021-09-28 19:50:00|63675.8|63655.8|63667|63647|63680.3|63660.3|63661.3|63641.3|722
1632858900000|2021-09-28 19:55:00|63667.1|63647.1|63645.3|63625.3|63673.1|63653.1|63639.2|63619.2|852
1632859200000|2021-09-28 20:00:00|63645.4|63625.4|63643.9|63623.9|63647.9|63627.9|63623.2|63603.2|612
1632859500000|2021-09-28 20:05:00|63644.3|63624.3|63653.7|63633.7|63657.7|63637.7|63644|63624|362
1632859800000|2021-09-28 20:10:00|63653.6|63633.6|63654.2|63634.2|63655.2|63635.2|63650.1|63630.1|369
1632860100000|2021-09-28 20:15:00|63654.1|63634.1|63653.3|63633.3|63656.6|63636.6|63652.3|63632.3|274
1632860400000|2021-09-28 20:20:00|63653.5|63633.5|63659.8|63639.8|63660.9|63640.9|63652.4|63632.4|292
1632860700000|2021-09-28 20:25:00|63659.4|63639.4|63652|63632|63660.6|63640.6|63647.2|63627.2|318
1632861000000|2021-09-28 20:30:00|63652.6|63632.6|63651.7|63631.7|63653.2|63633.2|63649.6|63629.6|255
1632861300000|2021-09-28 20:35:00|63651.6|63631.6|63648.1|63628.1|63654.4|63634.4|63646.7|63626.7|295
1632861600000|2021-09-28 20:40:00|63648|63628|63652.3|63632.3|63653.7|63633.7|63647.9|63627.9|301
1632861900000|2021-09-28 20:45:00|63652.2|63632.2|63652.4|63632.4|63657.8|63637.8|63649.8|63629.8|357
1632862200000|2021-09-28 20:50:00|63652.1|63632.1|63654.6|63634.6|63657.8|63637.8|63651.7|63631.7|355
1632862500000|2021-09-28 20:55:00|63654.9|63634.9|63654.9|63634.9|63661.9|63637|63652.8|63632.8|321
1632862800000|2021-09-28 21:00:00|63655|63635|63654.5|63634.5|63655.7|63635.7|63654.5|63634.5|42
1632863100000|2021-09-28 21:05:00|63655|63635|63655.1|63635.1|63661|63637.1|63653.2|63629.2|73
1632863400000|2021-09-28 21:10:00|63655.2|63635.2|63666|63642.9|63681.4|63646.2|63653.3|63625.6|104
1632863700000|2021-09-28 21:15:00|63664.9|63643.6|63668.5|63643.7|63677.7|63646.3|63663.8|63635.5|113
1632864000000|2021-09-28 21:20:00|63681.3|63645.7|63656.8|63636.8|63682.3|63649.4|63654.9|63620.3|132
1632864300000|2021-09-28 21:25:00|63658.8|63634.5|63662.6|63630.6|63669|63637.4|63655.1|63623.1|60
1632864600000|2021-09-28 21:30:00|63655.3|63635.3|63656.3|63636.3|63665.6|63637.9|63655.3|63625.5|78
1632864900000|2021-09-28 21:35:00|63657|63635.2|63666.1|63641.4|63672|63641.4|63654.8|63630.4|91
1632865200000|2021-09-28 21:40:00|63665.3|63640.6|63662.2|63639.8|63668.7|63641.9|63659|63635.5|269
1632865500000|2021-09-28 21:45:00|63664.7|63639.4|63663.4|63639|63674.6|63642.1|63657|63629|160
1632865800000|2021-09-28 21:50:00|63662.6|63639.6|63649|63612.3|63669.2|63640|63642.6|63601.4|373
1632866100000|2021-09-28 21:55:00|63649.3|63612.6|63658.4|63626.5|63677.5|63631.7|63637.7|63607.9|494
1632866400000|2021-09-28 22:00:00|63654.4|63628.5|63648.8|63628.8|63658.8|63631.3|63646.4|63624.3|288
1632866700000|2021-09-28 22:05:00|63648.4|63628.4|63644|63624|63649.5|63629.5|63643.3|63623.3|191
1632867000000|2021-09-28 22:10:00|63644.5|63624.5|63642.7|63622.7|63645.3|63627|63640.6|63620.6|162
1632867300000|2021-09-28 22:15:00|63643|63623|63638.7|63618.7|63643|63623|63637.8|63617.8|176
1632867600000|2021-09-28 22:20:00|63639|63619|63639.8|63619.8|63641.2|63621.2|63637.1|63617.1|107
1632867900000|2021-09-28 22:25:00|63639.6|63619.6|63640.4|63620.4|63641.7|63621.7|63636.5|63616.5|121
1632868200000|2021-09-28 22:30:00|63640|63620|63640.8|63620.8|63642.1|63622.1|63637.9|63617.9|173
1632868500000|2021-09-28 22:35:00|63642.1|63622.1|63644.4|63624.4|63644.6|63624.6|63640.8|63620.8|167
1632868800000|2021-09-28 22:40:00|63644.6|63624.6|63644|63624|63646.8|63626.8|63642.5|63622.5|188
1632869100000|2021-09-28 22:45:00|63643.9|63623.9|63641.4|63621.4|63645.1|63625.1|63640.6|63620.6|139
1632869400000|2021-09-28 22:50:00|63641.5|63621.5|63641.8|63621.8|63644|63624|63639.5|63619.5|171
1632869700000|2021-09-28 22:55:00|63641.9|63621.9|63645.8|63625.8|63646.1|63626.1|63639.9|63619.9|168
1632870000000|2021-09-28 23:00:00|63644.3|63624.3|63645.7|63625.7|63648.6|63628.6|63640.5|63620.5|296
1632870300000|2021-09-28 23:05:00|63645.8|63625.8|63643.4|63623.4|63646.2|63626.2|63641.6|63621.6|189
1632870600000|2021-09-28 23:10:00|63643.7|63623.7|63640|63620|63644.1|63624.1|63639.8|63619.8|187
1632870900000|2021-09-28 23:15:00|63640.1|63620.1|63637|63622|63641.9|63622|63637|63617.7|179
1632871200000|2021-09-28 23:20:00|63639.7|63619.7|63646.3|63626.3|63649.1|63629.1|63637.8|63617.8|203
1632871500000|2021-09-28 23:25:00|63646.6|63626.6|63653.9|63633.9|63654.7|63634.7|63645.8|63625.8|237
1632871800000|2021-09-28 23:30:00|63654.1|63634.1|63657.5|63637.5|63659.6|63639.6|63652|63632|293
1632872100000|2021-09-28 23:35:00|63657.4|63637.4|63651.2|63631.2|63658.6|63638.6|63650.4|63630.4|252
1632872400000|2021-09-28 23:40:00|63650.9|63630.9|63651.7|63631.7|63655.2|63635.2|63649.1|63629.1|195
1632872700000|2021-09-28 23:45:00|63650.3|63630.3|63642.7|63622.7|63650.3|63630.3|63639.4|63619.4|268
1632873000000|2021-09-28 23:50:00|63642.2|63622.2|63641.4|63621.4|63642.2|63623.2|63637.1|63617.1|261
1632873300000|2021-09-28 23:55:00|63641.5|63621.5|63640.4|63620.4|63644.5|63624.5|63638.5|63618.5|297
1632873600000|2021-09-29 00:00:00|63640.6|63620.6|63638|63618|63641.2|63621.2|63632.5|63612.5|611
1632873900000|2021-09-29 00:05:00|63637.7|63617.7|63649.3|63629.3|63649.3|63629.3|63634.7|63614.7|525
1632874200000|2021-09-29 00:10:00|63649|63629|63650.1|63630.1|63662.2|63642.2|63644.4|63624.4|602
1632874500000|2021-09-29 00:15:00|63649.8|63629.8|63646.4|63626.4|63650.9|63630.9|63639.2|63619.2|520
1632874800000|2021-09-29 00:20:00|63646.5|63626.5|63647.4|63627.4|63653.1|63633.1|63644.2|63624.2|488
1632875100000|2021-09-29 00:25:00|63647.5|63627.5|63643.2|63623.2|63648.2|63628.2|63636.2|63616.2|468
1632875400000|2021-09-29 00:30:00|63643.1|63623.1|63645.5|63625.5|63647.3|63627.3|63640|63620|508
1632875700000|2021-09-29 00:35:00|63645.7|63625.7|63645.8|63625.8|63646.8|63626.8|63640.3|63620.3|452
1632876000000|2021-09-29 00:40:00|63645.6|63625.6|63642.2|63622.2|63648.3|63628.3|63640|63620|402
1632876300000|2021-09-29 00:45:00|63642.1|63622.1|63645.7|63625.7|63647.5|63627.5|63642|63622|412
1632876600000|2021-09-29 00:50:00|63645.6|63625.6|63665.4|63645.4|63667.2|63647.2|63645.4|63625.4|539
1632876900000|2021-09-29 00:55:00|63667.1|63647.1|63666.4|63646.4|63672.9|63652.9|63660.2|63641.3|609
1632877200000|2021-09-29 01:00:00|63666.8|63646.8|63655.7|63635.7|63669.1|63649.1|63639.9|63619.9|746
1632877500000|2021-09-29 01:05:00|63655.8|63635.8|63656.2|63636.2|63665.1|63645.1|63652.1|63632.1|595
1632877800000|2021-09-29 01:10:00|63656.3|63636.3|63656.8|63636.8|63662.1|63642.1|63650.8|63630.8|569
1632878100000|2021-09-29 01:15:00|63657|63637|63655.4|63635.4|63660.3|63640.3|63650.1|63630.1|460
1632878400000|2021-09-29 01:20:00|63655.2|63635.2|63656|63636|63664.5|63646.4|63654.2|63634.2|465
1632878700000|2021-09-29 01:25:00|63655.9|63635.9|63666.4|63646.4|63669.3|63649.3|63653.4|63633.4|495
1632879000000|2021-09-29 01:30:00|63666.6|63646.6|63676.2|63656.2|63684.9|63664.9|63662.3|63642.3|672
1632879300000|2021-09-29 01:35:00|63676.1|63656.1|63667.5|63647.5|63679.3|63659.3|63662.6|63642.6|656
1632879600000|2021-09-29 01:40:00|63667.3|63647.3|63663.1|63643.1|63668.5|63648.5|63661.8|63641.8|383
1632879900000|2021-09-29 01:45:00|63662.8|63642.8|63658.1|63638.1|63667.6|63647.6|63653.6|63633.6|478
1632880200000|2021-09-29 01:50:00|63658.2|63638.2|63668.2|63648.2|63672|63652|63655.8|63635.8|687
1632880500000|2021-09-29 01:55:00|63668.1|63648.1|63659.9|63639.9|63671.9|63651.9|63657.1|63637.1|608
1632880800000|2021-09-29 02:00:00|63659.8|63639.8|63648.9|63628.9|63666.5|63646.5|63648.9|63628.9|570
1632881100000|2021-09-29 02:05:00|63649|63629|63643.9|63623.9|63649.4|63629.4|63637.5|63617.5|498
1632881400000|2021-09-29 02:10:00|63643.8|63623.8|63640.1|63620.1|63647.3|63627.3|63640|63620|538
1632881700000|2021-09-29 02:15:00|63640.2|63620.2|63632|63612|63642.4|63622.4|63631.3|63611.3|487
1632882000000|2021-09-29 02:20:00|63631.9|63611.9|63623.4|63603.4|63632.5|63612.5|63617.7|63597.7|548
1632882300000|2021-09-29 02:25:00|63623.5|63603.5|63624.7|63604.7|63630.8|63610.8|63621|63601|513
1632882600000|2021-09-29 02:30:00|63623.7|63603.7|63630.6|63610.6|63635.8|63615.8|63623.5|63603.5|581
1632882900000|2021-09-29 02:35:00|63630|63610|63627.5|63607.5|63633.1|63613.1|63623.5|63603.5|462
1632883200000|2021-09-29 02:40:00|63627.4|63607.4|63636.3|63616.3|63641.9|63621.9|63622.9|63602.9|467
1632883500000|2021-09-29 02:45:00|63636.2|63616.2|63629.9|63609.9|63636.3|63616.3|63628.7|63608.7|450
1632883800000|2021-09-29 02:50:00|63630.1|63610.1|63644|63624|63645.4|63625.4|63629.1|63609.1|449
1632884100000|2021-09-29 02:55:00|63643.8|63623.8|63643|63623|63644.9|63624.9|63639.2|63619.2|408
1632884400000|2021-09-29 03:00:00|63643.1|63623.1|63638.1|63618.1|63646.5|63626.5|63636.6|63616.6|457
1632884700000|2021-09-29 03:05:00|63638.2|63618.2|63651.1|63631.1|63654.7|63634.7|63637.5|63617.5|556
1632885000000|2021-09-29 03:10:00|63651.2|63631.2|63651.1|63631.1|63652.5|63632.5|63645.9|63625.9|440
1632885300000|2021-09-29 03:15:00|63651|63631|63648.6|63628.6|63654.2|63634.2|63646.1|63626.1|471
1632885600000|2021-09-29 03:20:00|63648.7|63628.7|63654.5|63634.5|63655|63635|63646.2|63626.2|491
1632885900000|2021-09-29 03:25:00|63654.4|63634.4|63651.5|63631.5|63656.2|63636.2|63650.7|63630.7|472
1632886200000|2021-09-29 03:30:00|63651.7|63631.7|63653.6|63633.6|63655.7|63635.7|63649.6|63629.6|411
1632886500000|2021-09-29 03:35:00|63653.5|63633.5|63656.2|63636.2|63657.2|63637.2|63652.1|63632.1|343
1632886800000|2021-09-29 03:40:00|63656.4|63636.4|63654.6|63634.6|63656.6|63636.6|63650.8|63630.8|300
1632887100000|2021-09-29 03:45:00|63654.7|63634.7|63654.6|63634.6|63656.9|63636.9|63650.5|63630.5|389
1632887400000|2021-09-29 03:50:00|63654.5|63634.5|63648.5|63628.5|63654.9|63634.9|63645.3|63625.3|376
1632887700000|2021-09-29 03:55:00|63648.3|63628.3|63647.8|63627.8|63649.5|63629.5|63644.9|63624.9|395
1632888000000|2021-09-29 04:00:00|63647.7|63627.7|63657.7|63637.7|63660.6|63640.6|63647.7|63627.7|401
1632888300000|2021-09-29 04:05:00|63657.9|63637.9|63647.9|63627.9|63658|63638|63646.8|63626.8|482
1632888600000|2021-09-29 04:10:00|63648|63628|63656.9|63636.9|63658.1|63638.1|63648|63628|497
1632888900000|2021-09-29 04:15:00|63656.8|63636.8|63657.2|63637.2|63660.7|63640.7|63653.6|63633.6|426
1632889200000|2021-09-29 04:20:00|63657.8|63637.8|63656.6|63636.6|63659.8|63639.8|63653.8|63633.8|331
1632889500000|2021-09-29 04:25:00|63656.7|63636.7|63648.9|63628.9|63660.1|63640.1|63648|63628|346
1632889800000|2021-09-29 04:30:00|63649|63629|63654.8|63634.8|63654.8|63634.8|63648|63628|351
1632890100000|2021-09-29 04:35:00|63655.5|63635.5|63654.3|63634.3|63657|63637|63651.1|63631.1|396
1632890400000|2021-09-29 04:40:00|63653.8|63633.8|63651.2|63631.2|63654.1|63634.1|63650.7|63630.7|376
1632890700000|2021-09-29 04:45:00|63651.4|63631.4|63653.9|63633.9|63654.5|63634.5|63648|63628|349
1632891000000|2021-09-29 04:50:00|63654|63634|63649.1|63629.1|63654.5|63634.5|63647.6|63627.6|355
1632891300000|2021-09-29 04:55:00|63649.2|63629.2|63636.9|63616.9|63650.3|63630.3|63636.7|63616.7|380
1632891600000|2021-09-29 05:00:00|63637.4|63617.4|63651.7|63631.7|63652.1|63632.1|63636.6|63616.6|510
1632891900000|2021-09-29 05:05:00|63651.6|63631.6|63643.6|63623.6|63657.2|63637.2|63643|63623|569
1632892200000|2021-09-29 05:10:00|63643.5|63623.5|63646.5|63626.5|63651.6|63631.6|63643.5|63623.5|505
1632892500000|2021-09-29 05:15:00|63646.7|63626.7|63640.4|63620.4|63648.9|63628.9|63637.7|63617.7|571
1632892800000|2021-09-29 05:20:00|63640.2|63620.2|63651.2|63631.2|63652.3|63632.3|63639.2|63619.2|522
1632893100000|2021-09-29 05:25:00|63650.6|63630.6|63646.2|63626.2|63653.9|63633.9|63641.2|63621.2|554
1632893400000|2021-09-29 05:30:00|63646.1|63626.1|63639.8|63619.8|63648.1|63628.1|63637.7|63617.7|480
1632893700000|2021-09-29 05:35:00|63640.3|63620.3|63636.6|63616.6|63641.3|63621.3|63634.9|63614.9|454
1632894000000|2021-09-29 05:40:00|63636.5|63616.5|63630.8|63610.8|63637.3|63617.3|63630.2|63610.2|533
1632894300000|2021-09-29 05:45:00|63630.9|63610.9|63633.4|63613.4|63637.6|63617.6|63630.5|63610.5|467
1632894600000|2021-09-29 05:50:00|63633.3|63613.3|63646.3|63626.3|63648.9|63628.9|63633.3|63613.3|549
1632894900000|2021-09-29 05:55:00|63646.4|63626.4|63657.5|63637.5|63661.3|63641.3|63637.4|63617.4|645
1632895200000|2021-09-29 06:00:00|63657.3|63637.3|63667.9|63647.9|63671.3|63651.3|63640|63620|860
1632895500000|2021-09-29 06:05:00|63668.1|63648.1|63666.2|63646.2|63677.7|63657.7|63651.7|63631.7|839
1632895800000|2021-09-29 06:10:00|63665.8|63645.8|63663.9|63643.9|63682.3|63662.3|63662.6|63642.6|818
1632896100000|2021-09-29 06:15:00|63664.3|63644.3|63658|63638|63672.6|63652.6|63655.2|63636.6|863
1632896400000|2021-09-29 06:20:00|63658.3|63638.3|63665.5|63645.5|63672.8|63652.8|63650.9|63630.9|828
1632896700000|2021-09-29 06:25:00|63665.8|63645.8|63652.4|63632.4|63674.8|63654.8|63649.3|63629.3|845
1632897000000|2021-09-29 06:30:00|63652.6|63632.6|63661.8|63641.8|63669.7|63652.3|63649.4|63631.7|477
1632897300000|2021-09-29 06:35:00|63659.9|63639.9|63669.8|63654.8|63676.9|63658.5|63653.4|63634.2|772
1632897600000|2021-09-29 06:40:00|63672|63652|63659.5|63639.5|63686|63669|63656.3|63639|786
1632897900000|2021-09-29 06:45:00|63657.1|63642.1|63651.3|63636.3|63661.9|63644.9|63641.8|63625.1|721
1632898200000|2021-09-29 06:50:00|63651.2|63636.2|63675.9|63655.9|63678.8|63660.6|63648.6|63630.1|766
1632898500000|2021-09-29 06:55:00|63673|63658|63689.3|63669.3|63696.2|63678.9|63663.9|63644.4|848
1632898800000|2021-09-29 07:00:00|63687.5|63667.5|63723.4|63703.4|63723.4|63705.6|63685.3|63666|1037
1632899100000|2021-09-29 07:05:00|63722.1|63702.1|63777.1|63757.1|63799.7|63780.4|63715.4|63696.4|1053
1632899400000|2021-09-29 07:10:00|63777.3|63757.3|63784|63764|63788.2|63768.2|63763.2|63743.2|957
1632899700000|2021-09-29 07:15:00|63784.2|63764.2|63796.5|63776.5|63803|63784|63782.3|63763.6|990
1632900000000|2021-09-29 07:20:00|63796.6|63776.6|63785.6|63770.6|63802.3|63785.4|63779.6|63761.2|891
1632900300000|2021-09-29 07:25:00|63785.8|63770.8|63739.2|63719.2|63787.9|63770.8|63735.1|63715.1|926
1632900600000|2021-09-29 07:30:00|63739.4|63719.4|63733.6|63713.6|63742|63722.2|63711|63692.9|990
1632900900000|2021-09-29 07:35:00|63733.2|63713.2|63727.7|63712.7|63754.7|63737.3|63726.3|63709.2|959
1632901200000|2021-09-29 07:40:00|63727.8|63712.8|63741.4|63726.4|63750.7|63735.7|63725.2|63708.2|910
1632901500000|2021-09-29 07:45:00|63741.3|63726.3|63776.8|63756.8|63776.8|63758.5|63741.3|63724.5|902
1632901800000|2021-09-29 07:50:00|63776.6|63756.6|63778.3|63758.3|63789|63771.9|63769.5|63750.8|905
1632902100000|2021-09-29 07:55:00|63778.4|63758.4|63772.1|63752.1|63779.2|63761.8|63758|63739|840
1632902400000|2021-09-29 08:00:00|63771.2|63751.2|63756.9|63736.9|63771.3|63751.3|63742.3|63722.6|877
1632902700000|2021-09-29 08:05:00|63757|63737|63757.8|63737.8|63773.8|63753.8|63736.5|63717.5|851
1632903000000|2021-09-29 08:10:00|63754.1|63739.1|63759.2|63739.2|63759.8|63744.1|63745.9|63727.4|786
1632903300000|2021-09-29 08:15:00|63759.3|63739.3|63752.6|63737.6|63767.6|63749.4|63745.4|63727.4|866
1632903600000|2021-09-29 08:20:00|63752.9|63737.9|63730|63715|63767.4|63749.4|63729.6|63712.4|859
1632903900000|2021-09-29 08:25:00|63729.9|63714.9|63748.3|63733.3|63756.1|63738.3|63729.3|63710.6|814
1632904200000|2021-09-29 08:30:00|63747.9|63732.9|63746.7|63731.7|63768.3|63752.2|63746.2|63730.6|823
1632904500000|2021-09-29 08:35:00|63746.6|63731.6|63755.4|63735.4|63757.3|63737.3|63734.3|63715.8|769
1632904800000|2021-09-29 08:40:00|63755.6|63735.6|63749.2|63734.2|63771.4|63753.3|63748.2|63731.3|808
1632905100000|2021-09-29 08:45:00|63749|63734|63724.7|63709.7|63751.7|63734.3|63724.7|63709.4|937
1632905400000|2021-09-29 08:50:00|63724.2|63709.2|63722.9|63702.9|63745.2|63728|63718.3|63700.5|826
1632905700000|2021-09-29 08:55:00|63724.3|63704.3|63763.7|63743.7|63764.1|63744.1|63715.3|63697.1|853
1632906000000|2021-09-29 09:00:00|63762.7|63742.7|63753.8|63733.8|63766.9|63748.7|63732.4|63714.6|876
1632906300000|2021-09-29 09:05:00|63754|63734|63760.3|63740.3|63762.2|63743.8|63746.7|63728.5|773
1632906600000|2021-09-29 09:10:00|63759.8|63739.8|63743.4|63723.4|63759.8|63741.1|63737.5|63719.7|698
1632906900000|2021-09-29 09:15:00|63742.6|63722.6|63720.1|63700.1|63742.9|63722.9|63719.5|63699.8|763
1632907200000|2021-09-29 09:20:00|63719.8|63699.8|63727.5|63707.5|63746.4|63728.7|63719.8|63699.8|807
1632907500000|2021-09-29 09:25:00|63727.4|63707.4|63740.1|63720.1|63744.2|63726.1|63724.9|63706.3|705
1632907800000|2021-09-29 09:30:00|63737.4|63722.4|63783.2|63763.2|63785.5|63767.3|63737.4|63720.3|876
1632908100000|2021-09-29 09:35:00|63783.5|63763.5|63769.1|63749.1|63790.2|63771.7|63763.4|63744.3|762
1632908400000|2021-09-29 09:40:00|63768.7|63748.7|63764.2|63744.2|63772|63752|63751.9|63734.6|722
1632908700000|2021-09-29 09:45:00|63763.5|63743.5|63779.9|63759.9|63780.4|63761.2|63762|63742|726
1632909000000|2021-09-29 09:50:00|63779.7|63759.7|63778.6|63758.6|63782.7|63764.1|63770.8|63753.4|538
1632909300000|2021-09-29 09:55:00|63777.9|63757.9|63759.5|63739.5|63778.9|63758.9|63756.4|63737.8|747
1632909600000|2021-09-29 10:00:00|63759.3|63739.3|63754.1|63734.1|63759.3|63741|63746.1|63727.4|738
1632909900000|2021-09-29 10:05:00|63754|63734|63767|63747|63771.9|63754.4|63751|63731|747
1632910200000|2021-09-29 10:10:00|63767.1|63747.1|63778.9|63758.9|63785.4|63767.3|63761.4|63741.4|681
1632910500000|2021-09-29 10:15:00|63779.2|63759.2|63767.1|63747.1|63779.2|63759.2|63755.6|63735.6|739
1632910800000|2021-09-29 10:20:00|63767.4|63747.4|63798.2|63778.2|63805.3|63785.3|63766.8|63746.8|833
1632911100000|2021-09-29 10:25:00|63798.7|63778.7|63783.4|63763.4|63798.9|63778.9|63780.5|63762.1|746
1632911400000|2021-09-29 10:30:00|63782.6|63762.6|63768.3|63748.3|63793|63774.8|63768.3|63748.3|750
1632911700000|2021-09-29 10:35:00|63768.4|63748.4|63775.8|63755.8|63783.5|63764|63761.6|63741.6|690
1632912000000|2021-09-29 10:40:00|63775.6|63755.6|63784.7|63764.7|63793.4|63775.9|63775.6|63755.6|763
1632912300000|2021-09-29 10:45:00|63784.5|63764.5|63783.3|63763.3|63796.2|63777.6|63779.6|63761.6|674
1632912600000|2021-09-29 10:50:00|63783.6|63763.6|63777.7|63757.7|63784.5|63766.6|63774.6|63754.9|559
1632912900000|2021-09-29 10:55:00|63777.4|63757.4|63787.6|63767.6|63787.6|63769.4|63764.7|63746.7|658
1632913200000|2021-09-29 11:00:00|63788.6|63768.6|63789.9|63774.9|63801.7|63782.9|63784.2|63766.1|733
1632913500000|2021-09-29 11:05:00|63793.2|63773.2|63809.2|63789.2|63810.3|63792.3|63785.6|63767.7|778
1632913800000|2021-09-29 11:10:00|63808.9|63788.9|63812.4|63792.4|63814.5|63795.4|63802|63784|676
1632914100000|2021-09-29 11:15:00|63812.6|63792.6|63860.9|63840.9|63890.8|63870.8|63809|63791|954
1632914400000|2021-09-29 11:20:00|63862.6|63842.6|63889.9|63869.9|63890.5|63872.7|63858.9|63840.2|891
1632914700000|2021-09-29 11:25:00|63886.2|63871.2|63860.3|63845.3|63890.1|63871.7|63860.3|63841.8|836
1632915000000|2021-09-29 11:30:00|63863.3|63843.3|63853.8|63838.8|63876.8|63856.8|63852|63834.7|817
1632915300000|2021-09-29 11:35:00|63854.2|63839.2|63853.7|63833.7|63859.8|63842.2|63847.9|63829.1|759
1632915600000|2021-09-29 11:40:00|63853.6|63833.6|63855.8|63840.8|63865.7|63848.1|63847.2|63829.5|756
1632915900000|2021-09-29 11:45:00|63856.1|63841.1|63861.5|63846.5|63874.8|63857.3|63856.1|63838.4|838
1632916200000|2021-09-29 11:50:00|63862.9|63842.9|63844.1|63824.1|63863.4|63845.4|63841|63822.3|746
1632916500000|2021-09-29 11:55:00|63845.6|63825.6|63840|63820|63846.6|63829.5|63815.6|63796.8|938
1632916800000|2021-09-29 12:00:00|63839|63824|63838.4|63823.4|63850.8|63833.4|63827.4|63809.6|894
1632917100000|2021-09-29 12:05:00|63838.6|63823.6|63819.7|63799.7|63844|63826.5|63811.7|63794.1|824
1632917400000|2021-09-29 12:10:00|63819.8|63799.8|63820.2|63800.2|63831.4|63814.1|63801|63783.5|889
1632917700000|2021-09-29 12:15:00|63817.5|63802.5|63803.1|63788.1|63821.8|63804.9|63801.6|63783.2|887
1632918000000|2021-09-29 12:20:00|63804.6|63789.6|63792.9|63772.9|63813.1|63793.5|63789.1|63771|933
1632918300000|2021-09-29 12:25:00|63792.7|63772.7|63807.3|63787.3|63807.9|63788.4|63786.2|63768.7|831
1632918600000|2021-09-29 12:30:00|63807.1|63787.1|63823|63803|63835.5|63818|63805.1|63785.1|931
1632918900000|2021-09-29 12:35:00|63822.6|63802.6|63856.3|63836.3|63857.9|63837.9|63815|63796|906
1632919200000|2021-09-29 12:40:00|63856.8|63836.8|63837.4|63817.4|63870.1|63850.2|63831.7|63813.3|895
1632919500000|2021-09-29 12:45:00|63835.2|63820.2|63854|63839|63862.1|63843.6|63835.2|63816.5|920
1632919800000|2021-09-29 12:50:00|63856.2|63836.2|63857|63837|63874.7|63857.3|63850.2|63831.9|947
1632920100000|2021-09-29 12:55:00|63855.2|63840.2|63858|63843|63861.1|63846.1|63848.8|63830.4|833
1632920400000|2021-09-29 13:00:00|63858.2|63843.2|63868.6|63853.6|63876.3|63858.2|63855.1|63838.5|917
1632920700000|2021-09-29 13:05:00|63868.5|63853.5|63883.3|63868.3|63884.5|63869.5|63861.5|63844.5|914
1632921000000|2021-09-29 13:10:00|63883.2|63868.2|63873.6|63858.6|63885.4|63868.7|63867.3|63850.2|909
1632921300000|2021-09-29 13:15:00|63873.7|63858.7|63875|63855|63886|63868.7|63870.5|63852.2|892
1632921600000|2021-09-29 13:20:00|63875.1|63855.1|63880.3|63865.3|63885.2|63867.5|63869.3|63851.9|846
1632921900000|2021-09-29 13:25:00|63880.5|63865.5|63892|63872|63896.4|63879.1|63879.6|63862.3|896
1632922200000|2021-09-29 13:30:00|63888.7|63873.7|63896.7|63881.7|63907.1|63889.7|63887.5|63869.3|1012
1632922500000|2021-09-29 13:35:00|63897.3|63882.3|63914.5|63894.5|63935.2|63915.2|63890.6|63872.8|980
1632922800000|2021-09-29 13:40:00|63914.6|63894.6|63926.9|63911.9|63935.4|63917.8|63909.8|63891.9|969
1632923100000|2021-09-29 13:45:00|63926.8|63911.8|63892.9|63872.9|63927.3|63911.9|63892.3|63872.3|932
1632923400000|2021-09-29 13:50:00|63893.5|63873.5|63884.2|63864.2|63903.2|63884.5|63864.8|63844.8|1011
1632923700000|2021-09-29 13:55:00|63883|63863|63912.4|63892.4|63914.7|63894.7|63863.8|63844.7|963
1632924000000|2021-09-29 14:00:00|63912|63892|63919.1|63899.1|63919.4|63899.4|63872.6|63852.6|1012
1632924300000|2021-09-29 14:05:00|63919.2|63899.2|63937.4|63917.4|63942.7|63924|63917.9|63898.5|1024
1632924600000|2021-09-29 14:10:00|63937.5|63917.5|63976.5|63956.5|63993.9|63973.9|63937.5|63917.5|995
1632924900000|2021-09-29 14:15:00|63976.8|63956.8|63998.5|63978.5|64004|63985.3|63968.4|63950.4|992
1632925200000|2021-09-29 14:20:00|63998.6|63978.6|64016.9|63996.9|64022.6|64002.6|63983.3|63963.3|1035
1632925500000|2021-09-29 14:25:00|64016.8|63996.8|64001.4|63981.4|64018.8|63999.6|63980.8|63960.8|994
1632925800000|2021-09-29 14:30:00|64001.7|63981.7|64018.2|63998.2|64037.4|64017.4|64000.9|63980.9|1032
1632926100000|2021-09-29 14:35:00|64017.9|63997.9|64030.8|64010.8|64041|64021.4|64009.5|63989.5|984
1632926400000|2021-09-29 14:40:00|64030.4|64010.4|64050.7|64030.7|64051.3|64032.7|64027.5|64007.5|939
1632926700000|2021-09-29 14:45:00|64050.3|64030.3|64016.4|63996.4|64050.7|64030.7|64015.7|63995.7|966
1632927000000|2021-09-29 14:50:00|64016|63996|64008|63988|64022.9|64002.9|63995.5|63975.5|971
1632927300000|2021-09-29 14:55:00|64007.4|63987.4|64035|64015|64039.3|64019.3|64006.1|63987|978
1632927600000|2021-09-29 15:00:00|64034.8|64014.8|64041.4|64021.4|64041.7|64023|64022.1|64002.1|968
1632927900000|2021-09-29 15:05:00|64041.6|64021.6|64033.5|64013.5|64049.6|64029.6|64024|64004|913
1632928200000|2021-09-29 15:10:00|64033.2|64013.2|64029|64009|64044.4|64024.4|64019|64000.8|851
1632928500000|2021-09-29 15:15:00|64028.8|64008.8|64045.7|64025.7|64050.6|64032.8|64024.7|64005.9|801
1632928800000|2021-09-29 15:20:00|64044.9|64024.9|64021.1|64001.1|64048.8|64028.8|64019.2|63999.2|803
1632929100000|2021-09-29 15:25:00|64021|64001|64020.2|64000.2|64022.1|64002.6|64006.1|63986.1|815
1632929400000|2021-09-29 15:30:00|64020.1|64000.1|64028.5|64008.5|64039.1|64019.1|64017.7|63997.7|806
1632929700000|2021-09-29 15:35:00|64028|64008|64045|64025|64048.8|64028.8|64028|64008|793
1632930000000|2021-09-29 15:40:00|64045.1|64025.1|64051.7|64031.7|64060.6|64040.6|64044.6|64025.1|754
1632930300000|2021-09-29 15:45:00|64052.5|64032.5|64052.7|64032.7|64059.7|64039.7|64039.7|64019.7|749
1632930600000|2021-09-29 15:50:00|64052.4|64032.4|64045.5|64025.5|64052.7|64032.7|64037.4|64017.4|733
1632930900000|2021-09-29 15:55:00|64044.8|64024.8|64050.1|64030.1|64054.5|64035.3|64040.6|64020.6|765
1632931200000|2021-09-29 16:00:00|64050.3|64030.3|64035.3|64015.3|64053|64033|64027.8|64007.8|813
1632931500000|2021-09-29 16:05:00|64034.9|64014.9|64045.8|64025.8|64051.4|64031.9|64034.7|64014.7|705
1632931800000|2021-09-29 16:10:00|64046.2|64026.2|64049.2|64029.2|64056.7|64036.7|64039.1|64019.1|725
1632932100000|2021-09-29 16:15:00|64049.4|64029.4|64057.3|64037.3|64057.7|64037.7|64045.1|64025.1|688
1632932400000|2021-09-29 16:20:00|64057.4|64037.4|64065|64045|64067.4|64047.4|64057.3|64037.3|576
1632932700000|2021-09-29 16:25:00|64064.9|64044.9|64062.3|64042.3|64070.2|64050.4|64051.8|64031.8|655
1632933000000|2021-09-29 16:30:00|64063.2|64043.2|64080.2|64060.2|64082.6|64062.6|64056.5|64036.5|631
1632933300000|2021-09-29 16:35:00|64080.3|64060.3|64097.7|64077.7|64103.3|64083.3|64079|64059.1|781
1632933600000|2021-09-29 16:40:00|64097.2|64077.2|64106.9|64086.9|64109.9|64089.9|64093.9|64073.9|733
1632933900000|2021-09-29 16:45:00|64107.5|64087.5|64090.8|64070.8|64108.7|64088.7|64089.3|64069.3|697
1632934200000|2021-09-29 16:50:00|64090.7|64070.7|64106.3|64086.3|64109.1|64089.1|64090.1|64070.1|626
1632934500000|2021-09-29 16:55:00|64106.7|64086.7|64104.5|64084.5|64108.9|64088.9|64104.3|64084.3|616
1632934800000|2021-09-29 17:00:00|64104.8|64084.8|64091.8|64071.8|64105.5|64085.5|64086.5|64066.5|725
1632935100000|2021-09-29 17:05:00|64091.6|64071.6|64087|64067|64094.3|64076.9|64086.3|64066.3|539
1632935400000|2021-09-29 17:10:00|64087.1|64067.1|64097.3|64077.3|64098.8|64078.8|64085.3|64065.3|680
1632935700000|2021-09-29 17:15:00|64096.1|64076.1|64086|64066|64097.5|64077.5|64085.3|64065.3|631
1632936000000|2021-09-29 17:20:00|64085.4|64065.4|64093.7|64073.7|64095.1|64075.1|64085.4|64065.4|673
1632936300000|2021-09-29 17:25:00|64093.4|64073.4|64105.6|64085.6|64106|64086|64093.4|64073.4|829
1632936600000|2021-09-29 17:30:00|64105.7|64085.7|64107.4|64087.4|64107.8|64087.8|64101.7|64081.7|679
1632936900000|2021-09-29 17:35:00|64107.5|64087.5|64104.6|64084.6|64109.6|64089.6|64102.3|64082.3|550
1632937200000|2021-09-29 17:40:00|64103.5|64083.5|64092.1|64072.1|64104.6|64084.6|64086|64066|684
1632937500000|2021-09-29 17:45:00|64092.4|64072.4|64109.6|64089.6|64110|64090|64085.6|64065.6|649
1632937800000|2021-09-29 17:50:00|64108.5|64088.5|64105.2|64085.2|64109|64092.5|64097.1|64077.1|675
1632938100000|2021-09-29 17:55:00|64105.6|64085.6|64139.8|64119.8|64147.1|64127.1|64102.9|64082.9|808
1632938400000|2021-09-29 18:00:00|64140.4|64120.4|64160|64140|64169.4|64149.4|64130.8|64110.8|775
1632938700000|2021-09-29 18:05:00|64159.8|64139.8|64137.3|64117.3|64164|64144|64134.7|64114.7|661
1632939000000|2021-09-29 18:10:00|64136.9|64116.9|64116|64096|64138|64118|64113.5|64093.5|764
1632939300000|2021-09-29 18:15:00|64116.2|64096.2|64118.7|64098.7|64124.8|64104.8|64108.1|64088.1|702
1632939600000|2021-09-29 18:20:00|64118.5|64098.5|64101.5|64081.5|64122.4|64102.4|64097.9|64077.9|628
1632939900000|2021-09-29 18:25:00|64101.2|64081.2|64088.9|64068.9|64102.9|64082.9|64085.9|64065.9|692
1632940200000|2021-09-29 18:30:00|64089.7|64069.7|64094.1|64074.1|64097.5|64077.5|64085.5|64065.5|663
1632940500000|2021-09-29 18:35:00|64094|64074|64094.4|64074.4|64103.1|64083.1|64090.6|64070.6|565
1632940800000|2021-09-29 18:40:00|64094.1|64074.1|64095.6|64075.6|64103.8|64083.8|64093.7|64073.7|589
1632941100000|2021-09-29 18:45:00|64095.7|64075.7|64088.9|64068.9|64097.4|64077.4|64088.9|64068.9|592
1632941400000|2021-09-29 18:50:00|64089.8|64069.8|64103.9|64083.9|64107.9|64087.9|64087.1|64067.1|608
1632941700000|2021-09-29 18:55:00|64104|64084|64107|64087|64112.4|64092.4|64102.7|64082.7|739
1632942000000|2021-09-29 19:00:00|64106.2|64086.2|64113.4|64093.4|64113.9|64093.9|64098.7|64078.7|591
1632942300000|2021-09-29 19:05:00|64113.5|64093.5|64124.3|64104.3|64125.6|64105.6|64112|64092|501
1632942600000|2021-09-29 19:10:00|64124.4|64104.4|64125.3|64105.3|64127.9|64107.9|64120|64100|540
1632942900000|2021-09-29 19:15:00|64125|64105|64136.1|64116.1|64137.2|64117.2|64123.6|64103.6|490
1632943200000|2021-09-29 19:20:00|64136|64116|64143.6|64123.6|64144.9|64124.9|64135.3|64115.3|501
1632943500000|2021-09-29 19:25:00|64143.7|64123.7|64143|64123|64148.6|64128.6|64140.3|64120.3|510
1632943800000|2021-09-29 19:30:00|64143.5|64123.5|64125|64105|64147.1|64127.1|64123.3|64103.3|557
1632944100000|2021-09-29 19:35:00|64125.6|64105.6|64135.5|64115.5|64137.9|64117.9|64123.8|64103.8|497
1632944400000|2021-09-29 19:40:00|64135.7|64115.7|64141.3|64121.3|64145.1|64125.1|64135.4|64115.4|453
1632944700000|2021-09-29 19:45:00|64141.2|64121.2|64155.1|64135.1|64158.4|64138.4|64140.7|64120.7|591
1632945000000|2021-09-29 19:50:00|64155.5|64135.5|64163.7|64143.7|64171.3|64151.3|64153.5|64133.5|673
1632945300000|2021-09-29 19:55:00|64164.6|64144.6|64148.8|64128.8|64173.6|64153.6|64148.4|64128.4|767
1632945600000|2021-09-29 20:00:00|64149.7|64129.7|64150.7|64130.7|64163.3|64143.3|64149.7|64129.7|492
1632945900000|2021-09-29 20:05:00|64151.7|64131.7|64157.7|64137.7|64158.9|64138.9|64145.6|64125.6|385
1632946200000|2021-09-29 20:10:00|64157.5|64137.5|64146.4|64126.4|64158.8|64138.8|64144.5|64124.5|385
1632946500000|2021-09-29 20:15:00|64147.8|64127.8|64146.4|64126.4|64149.8|64129.8|64141.9|64121.9|276
1632946800000|2021-09-29 20:20:00|64146.1|64126.1|64144.1|64124.1|64149.7|64129.7|64143.7|64123.7|251
1632947100000|2021-09-29 20:25:00|64144.7|64124.7|64150.3|64130.3|64150.6|64130.6|64136.2|64116.2|436
1632947400000|2021-09-29 20:30:00|64150.1|64130.1|64135.9|64115.9|64150.1|64130.1|64133.6|64113.6|323
1632947700000|2021-09-29 20:35:00|64135.8|64115.8|64134.7|64114.7|64136.9|64116.9|64132.3|64112.3|269
1632948000000|2021-09-29 20:40:00|64134.8|64114.8|64137.2|64117.2|64137.8|64117.8|64129.8|64109.8|248
1632948300000|2021-09-29 20:45:00|64137.3|64117.3|64143.1|64123.1|64153.9|64133.9|64136.5|64116.5|339
1632948600000|2021-09-29 20:50:00|64142.6|64122.6|64135.8|64115.8|64142.6|64122.6|64131.3|64111.3|474
1632948900000|2021-09-29 20:55:00|64134.2|64114.2|64128.2|64108.2|64137.6|64117.6|64122.6|64102.6|441
1632949200000|2021-09-29 21:00:00|64127.4|64107.4|64125.8|64101.2|64127.9|64107.9|64124.6|64101.2|36
1632949500000|2021-09-29 21:05:00|64125.2|64105.2|64147.7|64093.6|64161.6|64106.9|64123.4|64071.9|51
1632949800000|2021-09-29 21:10:00|64130.8|64100.7|64143.2|64091.1|64163.5|64101.9|64128.8|64086.4|66
1632950100000|2021-09-29 21:15:00|64154.9|64093.8|64128.8|64099.9|64169.9|64106.4|64122.2|64081.5|223
1632950400000|2021-09-29 21:20:00|64125.6|64105.2|64124.9|64104.9|64137|64108.3|64123.2|64091|86
1632950700000|2021-09-29 21:25:00|64125.1|64105.1|64127.6|64100.8|64136.9|64108|64121.8|64098.3|50
1632951000000|2021-09-29 21:30:00|64130.8|64101.1|64123.2|64103.2|64137|64107.1|64122|64091.5|92
1632951300000|2021-09-29 21:35:00|64122.7|64102.7|64130.7|64107.6|64146.8|64109.1|64122.7|64093.2|134
1632951600000|2021-09-29 21:40:00|64135.7|64106.5|64134.3|64108.9|64136.7|64112.3|64127.1|64105.7|126
1632951900000|2021-09-29 21:45:00|64134.9|64108.5|64131.8|64109.6|64139.6|64110.8|64129.4|64105|100
1632952200000|2021-09-29 21:50:00|64130.2|64110.2|64129.7|64107.9|64138.3|64110.3|64124.6|64104.6|164
1632952500000|2021-09-29 21:55:00|64132.6|64107.2|64125.6|64099.6|64140.5|64109.8|64117.5|64096.1|199
1632952800000|2021-09-29 22:00:00|64125|64097.3|64126.5|64106.5|64136.9|64112.5|64121|64097.3|301
1632953100000|2021-09-29 22:05:00|64126.3|64106.3|64128.3|64108.3|64131|64111|64124.9|64104.9|223
1632953400000|2021-09-29 22:10:00|64128.1|64108.1|64127.7|64107.7|64129.5|64109.5|64127.2|64107.2|150
1632953700000|2021-09-29 22:15:00|64127.9|64107.9|64129.1|64109.1|64131.8|64111.8|64127.6|64107.6|173
1632954000000|2021-09-29 22:20:00|64129.2|64109.2|64123.6|64103.6|64129.2|64109.2|64122.9|64102.9|204
1632954300000|2021-09-29 22:25:00|64123.7|64103.7|64123.8|64103.8|64124.5|64104.5|64119.4|64099.4|157
1632954600000|2021-09-29 22:30:00|64123.6|64103.6|64123.3|64103.3|64124.5|64104.5|64122.8|64102.8|210
1632954900000|2021-09-29 22:35:00|64124.2|64104.2|64127.4|64107.4|64127.8|64107.8|64122.5|64102.5|193
1632955200000|2021-09-29 22:40:00|64125.1|64105.1|64125.4|64105.4|64126.8|64106.8|64122.1|64102.1|153
1632955500000|2021-09-29 22:45:00|64125.5|64105.5|64125.4|64105.4|64127.9|64107.9|64123.1|64103.1|161
1632955800000|2021-09-29 22:50:00|64125.1|64105.1|64126.4|64106.4|64126.5|64106.5|64124.4|64104.4|153
1632956100000|2021-09-29 22:55:00|64126.2|64106.2|64122.4|64102.4|64126.2|64106.2|64122.3|64102.3|167
1632956400000|2021-09-29 23:00:00|64122.9|64102.9|64125|64105|64127.4|64107.4|64121.9|64101.9|237
1632956700000|2021-09-29 23:05:00|64124.9|64104.9|64121.9|64101.9|64126.3|64106.3|64121.6|64101.6|231
1632957000000|2021-09-29 23:10:00|64122.6|64102.6|64123|64103|64125.9|64105.9|64119.9|64099.9|212
1632957300000|2021-09-29 23:15:00|64122.9|64102.9|64120.8|64100.8|64124.8|64104.8|64113.7|64093.7|258
1632957600000|2021-09-29 23:20:00|64120.1|64100.1|64114.4|64094.4|64120.5|64100.5|64112.1|64092.1|298
1632957900000|2021-09-29 23:25:00|64114.5|64094.5|64114.9|64094.9|64117.9|64097.9|64113.6|64093.6|243
1632958200000|2021-09-29 23:30:00|64114.8|64094.8|64112.5|64092.5|64115.6|64095.6|64111.3|64091.3|186
1632958500000|2021-09-29 23:35:00|64112.9|64092.9|64112.3|64092.3|64112.9|64092.9|64107.2|64087.2|245
1632958800000|2021-09-29 23:40:00|64112.4|64092.4|64114.3|64094.3|64118.5|64098.5|64109.9|64089.9|369
1632959100000|2021-09-29 23:45:00|64114.6|64094.6|64105.8|64085.8|64114.6|64094.6|64105.8|64085.8|317
1632959400000|2021-09-29 23:50:00|64105.4|64085.4|64103.4|64083.4|64109|64089|64102|64082|344
1632959700000|2021-09-29 23:55:00|64103|64083|64105.8|64085.8|64109.3|64089.3|64100.9|64080.9|418
1632960000000|2021-09-30 00:00:00|64105.9|64085.9|64117.8|64097.8|64126.3|64106.3|64105.2|64085.2|627
1632960300000|2021-09-30 00:05:00|64118.3|64098.3|64120.8|64100.8|64126.2|64106.2|64115|64095|415
1632960600000|2021-09-30 00:10:00|64120.9|64100.9|64115.2|64095.2|64127.9|64107.9|64112.1|64092.1|399
1632960900000|2021-09-30 00:15:00|64115.1|64095.1|64110.2|64090.2|64117.7|64097.7|64109.3|64089.3|458
1632961200000|2021-09-30 00:20:00|64110.1|64090.1|64104.3|64084.3|64110.7|64090.7|64103.6|64083.6|372
1632961500000|2021-09-30 00:25:00|64104.2|64084.2|64100.2|64080.2|64107.9|64087.9|64098.4|64078.4|498
1632961800000|2021-09-30 00:30:00|64100.1|64080.1|64109.6|64089.6|64111|64091|64098.4|64078.4|490
1632962100000|2021-09-30 00:35:00|64109.3|64089.3|64115.1|64095.1|64115.5|64095.5|64106.7|64086.7|363
1632962400000|2021-09-30 00:40:00|64114.9|64094.9|64112.7|64092.7|64118.1|64098.1|64112.5|64092.5|390
1632962700000|2021-09-30 00:45:00|64112.6|64092.6|64101|64081|64113.4|64093.4|64099.3|64079.3|443
1632963000000|2021-09-30 00:50:00|64101.2|64081.2|64100.3|64080.3|64110.7|64090.7|64098.1|64078.1|530
1632963300000|2021-09-30 00:55:00|64100.4|64080.4|64095.1|64075.1|64103.9|64083.9|64094.4|64074.4|441
1632963600000|2021-09-30 01:00:00|64095|64075|64091.4|64071.4|64101.6|64081.6|64090.8|64070.8|607
1632963900000|2021-09-30 01:05:00|64091.3|64071.3|64090.5|64070.5|64096|64076|64088.6|64068.6|476
1632964200000|2021-09-30 01:10:00|64090.6|64070.6|64093.5|64073.5|64093.8|64073.8|64088.5|64068.5|444
1632964500000|2021-09-30 01:15:00|64093.6|64073.6|64091.4|64071.4|64094.1|64074.1|64084.4|64064.4|468
1632964800000|2021-09-30 01:20:00|64091.8|64071.8|64098.5|64078.5|64107.9|64087.9|64091.8|64071.8|479
1632965100000|2021-09-30 01:25:00|64098.3|64078.3|64102.3|64082.3|64104.9|64084.9|64096.8|64076.8|490
1632965400000|2021-09-30 01:30:00|64102.1|64082.1|64098.9|64078.9|64108.4|64088.4|64097.8|64077.8|513
1632965700000|2021-09-30 01:35:00|64099|64079|64087.2|64067.2|64102.3|64082.3|64086.7|64066.7|586
1632966000000|2021-09-30 01:40:00|64087.5|64067.5|64090.6|64070.6|64094.1|64074.1|64082.2|64062.2|434
1632966300000|2021-09-30 01:45:00|64090.5|64070.5|64087.9|64067.9|64091.9|64071.9|64085.2|64065.2|514
1632966600000|2021-09-30 01:50:00|64087.7|64067.7|64091|64071|64096.6|64076.6|64087.6|64067.6|411
1632966900000|2021-09-30 01:55:00|64090.8|64070.8|64093.1|64073.1|64095|64075|64090|64070|388
1632967200000|2021-09-30 02:00:00|64092.7|64072.7|64091|64071|64098.6|64078.6|64090.4|64070.4|379
1632967500000|2021-09-30 02:05:00|64091.1|64071.1|64082.1|64062.1|64091.8|64071.8|64075.6|64055.6|497
1632967800000|2021-09-30 02:10:00|64082.4|64062.4|64084.5|64064.5|64089.6|64069.6|64081.6|64061.6|379
1632968100000|2021-09-30 02:15:00|64084.4|64064.4|64076.9|64056.9|64084.4|64064.4|64075.9|64055.9|430
1632968400000|2021-09-30 02:20:00|64077|64057|64072.9|64052.9|64078.6|64058.6|64067.5|64047.5|406
1632968700000|2021-09-30 02:25:00|64072.5|64052.5|64081.7|64061.7|64082.4|64062.4|64072.4|64052.4|336
1632969000000|2021-09-30 02:30:00|64081.2|64061.2|64087.8|64067.8|64091.8|64071.8|64081|64061|292
1632969300000|2021-09-30 02:35:00|64088.2|64068.2|64084.7|64064.7|64090.7|64070.7|64083.8|64063.8|386
1632969600000|2021-09-30 02:40:00|64083.8|64063.8|64078.2|64058.2|64085.5|64065.5|64073.1|64053.1|352
1632969900000|2021-09-30 02:45:00|64078.3|64058.3|64073.7|64053.7|64080.9|64060.9|64073.6|64053.6|264
1632970200000|2021-09-30 02:50:00|64073.8|64053.8|64073.2|64053.2|64077.9|64057.9|64070.2|64050.2|292
1632970500000|2021-09-30 02:55:00|64073.1|64053.1|64075.3|64055.3|64077.6|64057.6|64070.4|64050.4|378
1632970800000|2021-09-30 03:00:00|64075.4|64055.4|64068.8|64048.8|64075.4|64055.4|64068.3|64048.3|274
1632971100000|2021-09-30 03:05:00|64069.1|64049.1|64069|64049|64073.4|64053.4|64066.8|64046.8|320
1632971400000|2021-09-30 03:10:00|64069.1|64049.1|64076.3|64056.3|64076.6|64056.6|64068.2|64048.2|311
1632971700000|2021-09-30 03:15:00|64076.4|64056.4|64069.8|64049.8|64076.7|64056.7|64067.8|64047.8|246
1632972000000|2021-09-30 03:20:00|64069.7|64049.7|64068|64048|64076.7|64056.7|64067.9|64047.9|372
1632972300000|2021-09-30 03:25:00|64068.3|64048.3|64070.5|64050.5|64071.2|64051.2|64066.6|64046.6|213
1632972600000|2021-09-30 03:30:00|64070.6|64050.6|64084.3|64064.3|64089.6|64069.6|64070.4|64050.4|400
1632972900000|2021-09-30 03:35:00|64084.2|64064.2|64082.6|64062.6|64085.1|64065.1|64081.6|64061.6|327
1632973200000|2021-09-30 03:40:00|64082.8|64062.8|64078.5|64058.5|64084.9|64064.9|64078.3|64058.3|326
1632973500000|2021-09-30 03:45:00|64079.5|64059.5|64087.1|64067.1|64087.6|64067.6|64078.7|64058.7|322
1632973800000|2021-09-30 03:50:00|64087.2|64067.2|64087.6|64067.6|64094.7|64074.7|64085|64065|395
1632974100000|2021-09-30 03:55:00|64087.7|64067.7|64093.2|64073.2|64093.5|64073.5|64086.4|64066.4|411
1632974400000|2021-09-30 04:00:00|64093.4|64073.4|64089.9|64069.9|64093.8|64073.8|64088.6|64068.6|367
1632974700000|2021-09-30 04:05:00|64090|64070|64092.8|64072.8|64093.6|64073.6|64088.6|64068.6|275
1632975000000|2021-09-30 04:10:00|64092.7|64072.7|64089.1|64069.1|64095.4|64075.4|64086.5|64066.5|367
1632975300000|2021-09-30 04:15:00|64089.3|64069.3|64089|64069|64089.9|64069.9|64083.8|64063.8|360
1632975600000|2021-09-30 04:20:00|64088|64068|64095.7|64075.7|64096.5|64076.5|64088|64068|362
1632975900000|2021-09-30 04:25:00|64095.5|64075.5|64097.8|64077.8|64101.3|64081.3|64094.5|64074.5|310
1632976200000|2021-09-30 04:30:00|64097.7|64077.7|64105.8|64085.8|64107.5|64087.5|64096.9|64076.9|419
1632976500000|2021-09-30 04:35:00|64106.7|64086.7|64098.8|64078.8|64107|64087|64098.3|64078.3|441
1632976800000|2021-09-30 04:40:00|64098.6|64078.6|64097.5|64077.5|64100.4|64080.4|64096.5|64076.5|262
1632977100000|2021-09-30 04:45:00|64097.4|64077.4|64099.1|64079.1|64102.6|64082.6|64097|64077|247
1632977400000|2021-09-30 04:50:00|64099.3|64079.3|64095.2|64075.2|64101|64081|64094.4|64074.4|302
1632977700000|2021-09-30 04:55:00|64094.1|64074.1|64071|64051|64095|64075|64067.3|64047.3|606
1632978000000|2021-09-30 05:00:00|64071.1|64051.1|64084|64064|64094.2|64074.2|64070.2|64050.2|582
1632978300000|2021-09-30 05:05:00|64083.9|64063.9|64083.9|64063.9|64092.9|64072.9|64081.7|64061.7|460
1632978600000|2021-09-30 05:10:00|64083.8|64063.8|64086.4|64066.4|64087.5|64067.5|64076|64056|518
1632978900000|2021-09-30 05:15:00|64086.5|64066.5|64072.7|64052.7|64086.7|64066.7|64069.2|64049.2|502
1632979200000|2021-09-30 05:20:00|64072.8|64052.8|64086.8|64066.8|64087.4|64067.4|64072.6|64052.6|372
1632979500000|2021-09-30 05:25:00|64087.1|64067.1|64096.6|64076.6|64098.5|64078.5|64084.3|64064.3|398
1632979800000|2021-09-30 05:30:00|64096.4|64076.4|64091.9|64071.9|64101.2|64081.2|64090|64070|490
1632980100000|2021-09-30 05:35:00|64091.7|64071.7|64086.2|64066.2|64093.2|64073.2|64078.1|64058.1|421
1632980400000|2021-09-30 05:40:00|64085.9|64065.9|64092.9|64072.9|64094.6|64074.6|64083.7|64064.3|470
1632980700000|2021-09-30 05:45:00|64092.7|64072.7|64087.1|64067.1|64097.3|64077.3|64083.5|64063.5|515
1632981000000|2021-09-30 05:50:00|64087|64067|64127.2|64107.2|64129.4|64109.4|64085.5|64065.5|655
1632981300000|2021-09-30 05:55:00|64127|64107|64141.1|64121.1|64142.1|64122.1|64119.8|64099.8|726
1632981600000|2021-09-30 06:00:00|64140.5|64120.5|64135.4|64115.4|64140.5|64120.5|64113.8|64093.8|827
1632981900000|2021-09-30 06:05:00|64135.6|64115.6|64119.4|64099.4|64135.7|64115.7|64118.3|64098.3|719
1632982200000|2021-09-30 06:10:00|64119.5|64099.5|64113.9|64093.9|64123.4|64104.2|64113.4|64093.4|692
1632982500000|2021-09-30 06:15:00|64114.2|64094.2|64103.1|64083.1|64120.2|64101.8|64099.6|64079.6|748
1632982800000|2021-09-30 06:20:00|64102.9|64082.9|64106.6|64086.6|64114|64094|64100.3|64080.3|698
1632983100000|2021-09-30 06:25:00|64106.5|64086.5|64117.4|64097.4|64124.7|64104.7|64100.4|64080.4|749
1632983400000|2021-09-30 06:30:00|64117.5|64097.5|64118.3|64098.3|64127.3|64110|64112.9|64093.1|742
1632983700000|2021-09-30 06:35:00|64115.8|64100.8|64125.8|64105.8|64127.5|64108.1|64114.2|64096|689
1632984000000|2021-09-30 06:40:00|64125.9|64105.9|64100.6|64080.6|64125.9|64107.5|64089.7|64071.3|750
1632984300000|2021-09-30 06:45:00|64100.2|64080.2|64106.9|64086.9|64108.2|64088.2|64082|64065|735
1632984600000|2021-09-30 06:50:00|64107.2|64087.2|64103.6|64083.6|64107.3|64088.4|64088.5|64070.9|743
1632984900000|2021-09-30 06:55:00|64104.3|64084.3|64081.1|64061.1|64114.1|64094.1|64081.1|64061.1|869
1632985200000|2021-09-30 07:00:00|64081.7|64061.7|64127.9|64107.9|64131.1|64113.7|64080.8|64060.8|927
1632985500000|2021-09-30 07:05:00|64128.3|64108.3|64148.7|64128.7|64153.7|64136.4|64114.9|64094.9|952
1632985800000|2021-09-30 07:10:00|64148.9|64128.9|64153.5|64133.5|64162.2|64144.6|64145.9|64127.8|892
1632986100000|2021-09-30 07:15:00|64153.8|64133.8|64138.3|64123.3|64158.2|64138.2|64125|64107.5|867
1632986400000|2021-09-30 07:20:00|64136.4|64121.4|64095.7|64075.7|64137.6|64121.4|64086.4|64069.5|901
1632986700000|2021-09-30 07:25:00|64096.1|64076.1|64085.2|64065.2|64099.8|64079.8|64073.5|64053.5|803
1632987000000|2021-09-30 07:30:00|64086.5|64066.5|64078.7|64063.7|64090.1|64072.8|64074.5|64058.3|804
1632987300000|2021-09-30 07:35:00|64078.3|64063.3|64077.8|64062.8|64084.3|64067.1|64065.2|64046.6|782
1632987600000|2021-09-30 07:40:00|64078|64063|64080.3|64065.3|64102.9|64084|64076.9|64059.6|779
1632987900000|2021-09-30 07:45:00|64080.1|64065.1|64077.6|64057.6|64086.8|64068.2|64066.1|64048.4|813
1632988200000|2021-09-30 07:50:00|64077.3|64057.3|64087.9|64067.9|64089.8|64069.8|64069.6|64049.6|821
1632988500000|2021-09-30 07:55:00|64087.3|64067.3|64089.3|64069.3|64097.3|64080.2|64076.9|64058.5|871
1632988800000|2021-09-30 08:00:00|64089.8|64069.8|64067.4|64047.4|64096.3|64078.7|64059|64040.7|843
1632989100000|2021-09-30 08:05:00|64064.7|64049.7|64076.2|64056.2|64078.3|64059.4|64062.2|64042.4|756
1632989400000|2021-09-30 08:10:00|64076.4|64056.4|64077.8|64057.8|64084|64065.9|64067.4|64049.9|711
1632989700000|2021-09-30 08:15:00|64077.6|64057.6|64086.4|64066.4|64092.9|64074.3|64071.6|64053.4|703
1632990000000|2021-09-30 08:20:00|64086.8|64066.8|64083|64063|64100.9|64083|64078.2|64060.2|798
1632990300000|2021-09-30 08:25:00|64082.7|64062.7|64089|64069|64098.8|64081|64074.3|64057.5|759
1632990600000|2021-09-30 08:30:00|64088.4|64068.4|64078.6|64058.6|64093.5|64076.1|64076.8|64058.6|721
1632990900000|2021-09-30 08:35:00|64078.7|64058.7|64095.9|64080.9|64098.3|64081.2|64073.5|64053.5|803
1632991200000|2021-09-30 08:40:00|64098.2|64078.2|64114.9|64094.9|64123.3|64103.7|64097.3|64077.6|847
1632991500000|2021-09-30 08:45:00|64114.4|64094.4|64109.1|64089.1|64117.4|64099.8|64101.4|64083.8|684
1632991800000|2021-09-30 08:50:00|64109.4|64089.4|64107.9|64087.9|64117.2|64099.6|64105.1|64087.5|656
1632992100000|2021-09-30 08:55:00|64108.5|64088.5|64091.1|64071.1|64111|64091.4|64082|64063.4|811
1632992400000|2021-09-30 09:00:00|64091.3|64071.3|64092.2|64072.2|64104.6|64086.6|64089|64071.3|721
1632992700000|2021-09-30 09:05:00|64092.1|64072.1|64100|64080|64100.7|64080.7|64077.3|64058.9|774
1632993000000|2021-09-30 09:10:00|64099.8|64079.8|64108.5|64088.5|64114.6|64096.5|64087|64067|774
1632993300000|2021-09-30 09:15:00|64108.8|64088.8|64119.7|64099.7|64121.3|64102.9|64103.3|64085.3|663
1632993600000|2021-09-30 09:20:00|64119.5|64099.5|64120.1|64100.1|64133.2|64115.8|64113.5|64095.7|749
1632993900000|2021-09-30 09:25:00|64120.6|64100.6|64111.5|64096.5|64134.9|64117.6|64110.9|64093.8|629
1632994200000|2021-09-30 09:30:00|64111.1|64096.1|64123.4|64103.4|64124.5|64106.6|64104.6|64087.2|668
1632994500000|2021-09-30 09:35:00|64123.5|64103.5|64110.1|64090.1|64123.5|64104.2|64106|64089.5|623
1632994800000|2021-09-30 09:40:00|64110.2|64090.2|64118.8|64098.8|64126.8|64106.8|64107.1|64087.1|712
1632995100000|2021-09-30 09:45:00|64119|64099|64125.7|64105.7|64127.8|64110.3|64111.7|64093.4|724
1632995400000|2021-09-30 09:50:00|64127|64107|64120.7|64100.7|64130.2|64112.4|64110.4|64092.3|674
1632995700000|2021-09-30 09:55:00|64118.1|64103.1|64124.3|64104.3|64127.4|64109.1|64115.6|64097.5|717
1632996000000|2021-09-30 10:00:00|64124.4|64104.4|64138.7|64123.7|64152.3|64132.3|64121.8|64104|829
1632996300000|2021-09-30 10:05:00|64138.8|64123.8|64151.1|64131.1|64154.8|64137.5|64134.7|64116.5|715
1632996600000|2021-09-30 10:10:00|64151.2|64131.2|64145.1|64130.1|64157|64139.3|64138.7|64122|661
1632996900000|2021-09-30 10:15:00|64144.7|64129.7|64154.8|64134.8|64163.7|64146.7|64144.4|64126.4|774
1632997200000|2021-09-30 10:20:00|64154.7|64134.7|64193.6|64173.6|64195.3|64177.1|64151.7|64132.2|879
1632997500000|2021-09-30 10:25:00|64192.9|64172.9|64217.4|64202.4|64227|64207.9|64188.3|64170.3|893
1632997800000|2021-09-30 10:30:00|64217|64202|64270.1|64250.1|64286.7|64266.7|64214.8|64197.7|906
1632998100000|2021-09-30 10:35:00|64270.8|64250.8|64288.1|64268.1|64290.9|64270.9|64259.5|64241.4|817
1632998400000|2021-09-30 10:40:00|64287.7|64267.7|64271.9|64251.9|64288.8|64268.8|64254.5|64235.7|840
1632998700000|2021-09-30 10:45:00|64272.6|64252.6|64259.1|64239.1|64273.8|64253.8|64252.7|64233.7|766
1632999000000|2021-09-30 10:50:00|64259|64239|64254.4|64234.4|64263.2|64243.8|64251.2|64231.6|732
1632999300000|2021-09-30 10:55:00|64254.3|64234.3|64271.7|64256.7|64281.3|64264.2|64250.8|64233.3|728
1632999600000|2021-09-30 11:00:00|64271.6|64256.6|64278.3|64258.3|64286.8|64267|64267.1|64248.4|745
1632999900000|2021-09-30 11:05:00|64280|64260|64265.9|64245.9|64287.3|64267.3|64259.5|64240.8|790
1633000200000|2021-09-30 11:10:00|64265.6|64245.6|64269.6|64249.6|64278.1|64259.2|64248.8|64228.8|782
1633000500000|2021-09-30 11:15:00|64270.2|64250.2|64260.2|64240.2|64287.4|64270|64254.5|64234.8|809
1633000800000|2021-09-30 11:20:00|64259.6|64239.6|64252.9|64232.9|64264.6|64246.4|64243.1|64224.4|707
1633001100000|2021-09-30 11:25:00|64252.8|64232.8|64250.5|64235.5|64258|64240.6|64240.9|64223.4|684
1633001400000|2021-09-30 11:30:00|64250.4|64235.4|64249.3|64229.3|64261.7|64241.9|64241.4|64223.9|684
1633001700000|2021-09-30 11:35:00|64248.5|64228.5|64211.5|64196.5|64248.5|64229.9|64208.6|64191|873
1633002000000|2021-09-30 11:40:00|64211.7|64196.7|64228.4|64208.4|64238.1|64220.5|64211.7|64194.9|778
1633002300000|2021-09-30 11:45:00|64228.5|64208.5|64257.8|64237.8|64259|64239|64218.8|64201.6|794
1633002600000|2021-09-30 11:50:00|64257.9|64237.9|64248.7|64233.7|64260.4|64242.4|64241.5|64225.2|709
1633002900000|2021-09-30 11:55:00|64248.2|64233.2|64248.8|64228.8|64260.9|64242.9|64239.7|64219.7|758
1633003200000|2021-09-30 12:00:00|64248.9|64228.9|64242.1|64222.1|64251.7|64232.9|64237.1|64218.4|824
1633003500000|2021-09-30 12:05:00|64242.5|64222.5|64204.3|64184.3|64242.7|64224.9|64191.5|64171.7|910
1633003800000|2021-09-30 12:10:00|64205.3|64185.3|64229.4|64214.4|64233.5|64214.4|64201.9|64184.6|845
1633004100000|2021-09-30 12:15:00|64229.1|64214.1|64231.2|64216.2|64237.5|64220.9|64220.8|64200.8|881
1633004400000|2021-09-30 12:20:00|64233.7|64218.7|64230.4|64215.4|64237.4|64221.3|64202.8|64185.5|886
1633004700000|2021-09-30 12:25:00|64230.6|64215.6|64203.3|64183.3|64241.3|64223.2|64202|64182|833
1633005000000|2021-09-30 12:30:00|64204.4|64184.4|64192.4|64172.4|64222.2|64202.2|64177|64157|979
1633005300000|2021-09-30 12:35:00|64192.7|64172.7|64180.3|64160.3|64215.3|64195.3|64176|64156|979
1633005600000|2021-09-30 12:40:00|64179.9|64159.9|64190.8|64170.8|64192.9|64172.9|64167.9|64147.9|902
1633005900000|2021-09-30 12:45:00|64192.5|64172.5|64181|64161|64207.5|64187.5|64180.2|64160.4|842
1633006200000|2021-09-30 12:50:00|64181.4|64161.4|64171.7|64151.7|64186.1|64166.1|64159.3|64140|904
1633006500000|2021-09-30 12:55:00|64171.6|64151.6|64164.9|64144.9|64174.5|64156.5|64153.6|64133.6|927
1633006800000|2021-09-30 13:00:00|64164.4|64144.4|64202.2|64182.2|64206.9|64186.9|64158|64140|968
1633007100000|2021-09-30 13:05:00|64201.4|64181.4|64204.9|64184.9|64215.2|64195.2|64196.7|64176.7|942
1633007400000|2021-09-30 13:10:00|64205.1|64185.1|64215.8|64195.8|64221.8|64201.8|64193.9|64175.8|918
1633007700000|2021-09-30 13:15:00|64216.8|64196.8|64203.6|64183.6|64217.9|64197.9|64197.3|64177.4|921
1633008000000|2021-09-30 13:20:00|64204.5|64184.5|64202.9|64182.9|64239.9|64219.9|64201.7|64182.6|887
1633008300000|2021-09-30 13:25:00|64202.6|64182.6|64170.3|64150.3|64208|64188|64163.4|64143.4|983
1633008600000|2021-09-30 13:30:00|64170.4|64150.4|64133.6|64113.6|64190.4|64170.4|64123.7|64103.7|1051
1633008900000|2021-09-30 13:35:00|64135.6|64115.6|64150.9|64130.9|64156.6|64136.6|64125.1|64105.1|997
1633009200000|2021-09-30 13:40:00|64151|64131|64129.2|64109.2|64152.5|64132.5|64121.9|64104|887
1633009500000|2021-09-30 13:45:00|64132|64112|64163.6|64143.6|64171.2|64151.2|64132|64112|991
1633009800000|2021-09-30 13:50:00|64162.9|64142.9|64167.8|64147.8|64177.9|64157.9|64147.3|64127.3|991
1633010100000|2021-09-30 13:55:00|64168.2|64148.2|64194.5|64174.5|64200.3|64180.3|64164.5|64144.5|1020
1633010400000|2021-09-30 14:00:00|64194.3|64174.3|64229.3|64209.3|64234.3|64214.3|64194.3|64174.3|1044
1633010700000|2021-09-30 14:05:00|64230|64210|64202.1|64182.1|64230|64210|64200.9|64180.9|1018
1633011000000|2021-09-30 14:10:00|64201.8|64181.8|64195.6|64175.6|64205.7|64185.7|64171.7|64151.7|1015
1633011300000|2021-09-30 14:15:00|64196.4|64176.4|64218.5|64198.5|64221.5|64201.5|64181.8|64161.8|1010
1633011600000|2021-09-30 14:20:00|64217.9|64197.9|64216.8|64196.8|64245.5|64225.5|64206.4|64186.4|980
1633011900000|2021-09-30 14:25:00|64217.1|64197.1|64194.7|64174.7|64217.1|64197.1|64167.4|64147.4|1026
1633012200000|2021-09-30 14:30:00|64192.9|64172.9|64156.3|64136.3|64192.9|64172.9|64145.9|64125.9|1023
1633012500000|2021-09-30 14:35:00|64155.4|64135.4|64154.9|64134.9|64161.2|64143|64142.7|64122.7|958
1633012800000|2021-09-30 14:40:00|64152.9|64132.9|64166.8|64146.8|64176.2|64156.2|64145.7|64125.7|1008
1633013100000|2021-09-30 14:45:00|64166.9|64146.9|64160.6|64140.6|64186|64166|64140.3|64120.3|998
1633013400000|2021-09-30 14:50:00|64160.7|64140.7|64172.2|64152.2|64179.1|64159.1|64137.8|64117.8|1025
1633013700000|2021-09-30 14:55:00|64171.6|64151.6|64172.6|64152.6|64206|64186|64154.5|64134.5|1116
1633014000000|2021-09-30 15:00:00|64173.7|64153.7|64191.8|64171.8|64197.8|64177.8|64157.4|64137.4|1098
1633014300000|2021-09-30 15:05:00|64192.1|64172.1|64167.4|64147.4|64199|64179|64158.5|64138.5|1026
1633014600000|2021-09-30 15:10:00|64167.7|64147.7|64149.6|64129.6|64180.8|64160.8|64142.4|64122.4|1011
1633014900000|2021-09-30 15:15:00|64150.3|64130.3|64130.1|64110.1|64158.5|64138.5|64126.7|64106.7|1004
1633015200000|2021-09-30 15:20:00|64131.8|64111.8|64171|64151|64189.5|64169.5|64127.5|64107.5|973
1633015500000|2021-09-30 15:25:00|64170.8|64150.8|64190.3|64170.3|64194.9|64174.9|64162.1|64142.1|948
1633015800000|2021-09-30 15:30:00|64190.7|64170.7|64195.2|64175.2|64201.4|64181.4|64177.5|64157.5|996
1633016100000|2021-09-30 15:35:00|64195.9|64175.9|64214.8|64194.8|64219.5|64199.5|64192.7|64172.7|1017
1633016400000|2021-09-30 15:40:00|64215.9|64195.9|64230.1|64210.1|64230.6|64210.6|64192.4|64172.4|956
1633016700000|2021-09-30 15:45:00|64229.5|64209.5|64257.5|64237.5|64280.4|64260.4|64227.8|64207.8|969
1633017000000|2021-09-30 15:50:00|64258|64238|64257|64237|64273.8|64253.8|64248.8|64228.8|976
1633017300000|2021-09-30 15:55:00|64257.2|64237.2|64241.8|64221.8|64257.2|64237.2|64228|64208|963
1633017600000|2021-09-30 16:00:00|64240.6|64220.6|64241.7|64221.7|64253.9|64233.9|64228.5|64208.5|882
1633017900000|2021-09-30 16:05:00|64242.3|64222.3|64251|64231|64251.1|64231.1|64231.2|64211.2|863
1633018200000|2021-09-30 16:10:00|64252.4|64232.4|64303.3|64283.3|64315.2|64295.2|64244.9|64224.9|952
1633018500000|2021-09-30 16:15:00|64304.4|64284.4|64301.5|64281.5|64326.2|64306.2|64299.3|64279.3|920
1633018800000|2021-09-30 16:20:00|64300.2|64280.2|64290.9|64270.9|64302.2|64282.2|64273.8|64253.8|861
1633019100000|2021-09-30 16:25:00|64291|64271|64284.1|64264.1|64291|64271|64276.4|64256.4|905
1633019400000|2021-09-30 16:30:00|64283.8|64263.8|64282.9|64262.9|64296.2|64276.2|64268.1|64250.2|870
1633019700000|2021-09-30 16:35:00|64283.3|64263.3|64259.6|64239.6|64291.7|64271.7|64259.2|64239.2|870
1633020000000|2021-09-30 16:40:00|64259.9|64239.9|64272.3|64252.3|64276.9|64258.3|64259.1|64239.1|812
1633020300000|2021-09-30 16:45:00|64272.4|64252.4|64255.1|64235.1|64275.7|64255.7|64247.5|64227.5|790
1633020600000|2021-09-30 16:50:00|64256.1|64236.1|64262.2|64242.2|64267.5|64247.5|64250.5|64230.5|801
1633020900000|2021-09-30 16:55:00|64262.4|64242.4|64279.9|64259.9|64282.8|64263.8|64261.3|64241.3|829
1633021200000|2021-09-30 17:00:00|64280.3|64260.3|64256.3|64236.3|64282.8|64262.8|64254.7|64234.7|787
1633021500000|2021-09-30 17:05:00|64255.4|64235.4|64252.7|64232.7|64263.9|64243.9|64248.8|64228.8|700
1633021800000|2021-09-30 17:10:00|64252.6|64232.6|64249.9|64229.9|64257.4|64237.4|64245.7|64225.7|692
1633022100000|2021-09-30 17:15:00|64249.7|64229.7|64241.7|64221.7|64256.4|64236.4|64236.8|64216.8|707
1633022400000|2021-09-30 17:20:00|64241.8|64221.8|64240|64220|64244.9|64224.9|64236.6|64216.6|644
1633022700000|2021-09-30 17:25:00|64239.8|64219.8|64264.8|64244.8|64267.5|64247.5|64239.3|64219.3|676
1633023000000|2021-09-30 17:30:00|64264.3|64244.3|64283.5|64263.5|64283.9|64263.9|64261.8|64241.8|757
1633023300000|2021-09-30 17:35:00|64283.7|64263.7|64280.9|64260.9|64291.1|64271.1|64266.8|64246.8|760
1633023600000|2021-09-30 17:40:00|64281|64261|64307.8|64287.8|64310.5|64290.5|64279.9|64259.9|699
1633023900000|2021-09-30 17:45:00|64307.9|64287.9|64304.7|64284.7|64309.5|64289.5|64282.3|64262.3|770
1633024200000|2021-09-30 17:50:00|64304.6|64284.6|64301.5|64281.5|64315.8|64295.8|64296.5|64276.5|746
1633024500000|2021-09-30 17:55:00|64301.1|64281.1|64291.7|64271.7|64303.3|64283.3|64279.5|64259.5|818
1633024800000|2021-09-30 18:00:00|64291.2|64271.2|64283.2|64263.2|64292.5|64272.5|64273.6|64253.6|773
1633025100000|2021-09-30 18:05:00|64282.5|64262.5|64294.3|64274.3|64295|64275|64282.5|64262.5|700
1633025400000|2021-09-30 18:10:00|64294.5|64274.5|64317.2|64297.2|64320.3|64300.3|64294.5|64274.5|681
1633025700000|2021-09-30 18:15:00|64317.1|64297.1|64307.5|64287.5|64322.9|64302.9|64307.5|64287.5|669
1633026000000|2021-09-30 18:20:00|64307.6|64287.6|64297.4|64277.4|64310.9|64290.9|64296.7|64276.7|669
1633026300000|2021-09-30 18:25:00|64297.9|64277.9|64280.2|64260.2|64297.9|64277.9|64280.2|64260.2|738
1633026600000|2021-09-30 18:30:00|64280.6|64260.6|64277.9|64257.9|64285.3|64265.3|64276.6|64256.6|724
1633026900000|2021-09-30 18:35:00|64278|64258|64262.5|64242.5|64283.7|64263.7|64259.8|64239.8|687
1633027200000|2021-09-30 18:40:00|64262.8|64242.8|64256.9|64236.9|64263.6|64243.6|64248.6|64228.6|691
1633027500000|2021-09-30 18:45:00|64255.9|64235.9|64237.7|64217.7|64257.4|64237.4|64236.5|64216.5|750
1633027800000|2021-09-30 18:50:00|64237.6|64217.6|64224.4|64204.4|64238.6|64218.6|64223.9|64203.9|806
1633028100000|2021-09-30 18:55:00|64225.4|64205.4|64202.2|64182.2|64228|64208|64200.3|64180.3|752
1633028400000|2021-09-30 19:00:00|64201.5|64181.5|64214.3|64194.3|64217.9|64197.9|64201.4|64181.4|754
1633028700000|2021-09-30 19:05:00|64214.1|64194.1|64190.1|64170.1|64214.1|64194.1|64188.5|64168.5|645
1633029000000|2021-09-30 19:10:00|64189.7|64169.7|64187.9|64167.9|64192.8|64172.8|64178|64158|657
1633029300000|2021-09-30 19:15:00|64188.2|64168.2|64184.6|64164.6|64188.4|64168.6|64179.7|64161.7|614
1633029600000|2021-09-30 19:20:00|64185.1|64165.1|64200.9|64180.9|64203.9|64183.9|64181.8|64161.8|776
1633029900000|2021-09-30 19:25:00|64201.3|64181.3|64221.7|64201.7|64221.8|64201.8|64200.6|64180.6|763
1633030200000|2021-09-30 19:30:00|64221.8|64201.8|64216.4|64196.4|64227.9|64207.9|64212.6|64192.9|766
1633030500000|2021-09-30 19:35:00|64216.5|64196.5|64219.6|64199.6|64224.3|64204.3|64207.3|64187.3|669
1633030800000|2021-09-30 19:40:00|64219.7|64199.7|64218|64198|64222.5|64202.5|64210.7|64191.1|726
1633031100000|2021-09-30 19:45:00|64217.5|64197.5|64229.6|64209.6|64235.1|64215.1|64217.3|64197.4|742
1633031400000|2021-09-30 19:50:00|64230.2|64210.2|64220.8|64200.8|64230.2|64210.2|64207.8|64187.8|808
1633031700000|2021-09-30 19:55:00|64221.5|64201.5|64212.1|64192.1|64222.6|64202.6|64205.6|64185.6|790
1633032000000|2021-09-30 20:00:00|64211|64191|64219|64199|64221.7|64201.7|64195.6|64175.6|693
1633032300000|2021-09-30 20:05:00|64218|64198|64241|64221|64242|64222|64216|64196|515
1633032600000|2021-09-30 20:10:00|64241.1|64221.1|64236.8|64216.8|64245.4|64226.2|64226.1|64206.1|438
1633032900000|2021-09-30 20:15:00|64237.8|64217.8|64218.1|64198.1|64238.2|64218.2|64217.7|64197.7|424
1633033200000|2021-09-30 20:20:00|64218|64198|64234.1|64214.1|64235.3|64215.9|64216|64196|341
1633033500000|2021-09-30 20:25:00|64234.3|64214.3|64228.1|64208.1|64235.6|64215.6|64226.6|64206.6|357
1633033800000|2021-09-30 20:30:00|64228|64208|64238.5|64218.5|64241.9|64221.9|64227.2|64207.2|439
1633034100000|2021-09-30 20:35:00|64238.4|64218.4|64247.7|64227.7|64250.6|64230.6|64235.3|64215.3|331
1633034400000|2021-09-30 20:40:00|64247.8|64227.8|64245.3|64225.3|64252|64232|64245.3|64225.3|239
1633034700000|2021-09-30 20:45:00|64246.1|64226.1|64251|64231|64252.7|64232.7|64240.4|64220.4|413
1633035000000|2021-09-30 20:50:00|64250.2|64230.2|64252.8|64232.8|64253.8|64233.8|64243.5|64223.5|503
1633035300000|2021-09-30 20:55:00|64252.6|64232.6|64251.7|64187.4|64258.8|64234.3|64239.1|64182.2|463
1633035600000|2021-09-30 21:00:00|64258.8|64176.8|64240.6|64194.7|64260.4|64195.3|64239.5|64160.7|44
1633035900000|2021-09-30 21:05:00|64254.8|64198.8|64239|64195.4|64260.3|64213.8|64239|64185.9|51
1633036200000|2021-09-30 21:10:00|64253|64196.3|64236.7|64194.8|64267|64212.9|64225.6|64189.3|209
1633036500000|2021-09-30 21:15:00|64234.7|64197.6|64227.7|64201.7|64240.1|64204.4|64224|64184.6|84
1633036800000|2021-09-30 21:20:00|64229.5|64201.3|64223.5|64197.3|64239.1|64204|64220.5|64182.3|106
1633037100000|2021-09-30 21:25:00|64227.7|64194.3|64224.8|64179.3|64236.2|64204.1|64215.8|64171.6|240
1633037400000|2021-09-30 21:30:00|64228.3|64181.2|64225|64190.9|64228.3|64194|64213.9|64176.4|204
1633037700000|2021-09-30 21:35:00|64225.1|64189.6|64221.1|64195.3|64225.1|64195.3|64211.8|64181.8|172
1633038000000|2021-09-30 21:40:00|64212.4|64192.4|64229.8|64191.3|64235.2|64207.6|64212.3|64181.8|272
1633038300000|2021-09-30 21:45:00|64228|64196.4|64222.2|64198.9|64229.3|64204.7|64219.8|64193.8|132
1633038600000|2021-09-30 21:50:00|64222.3|64199|64227.7|64195.8|64230.3|64206.6|64220.2|64194.2|157
1633038900000|2021-09-30 21:55:00|64226.1|64198.3|64221|64201|64233.8|64203.5|64220.4|64191.2|118
1633039200000|2021-09-30 22:00:00|64221.9|64201.9|64220.7|64200.7|64227.7|64207.6|64215.2|64195.2|338
1633039500000|2021-09-30 22:05:00|64219.7|64199.7|64217.9|64197.9|64224.7|64204.7|64217.9|64197.9|257
1633039800000|2021-09-30 22:10:00|64218.2|64198.2|64225.2|64205.2|64225.5|64205.5|64218.2|64198.2|225
1633040100000|2021-09-30 22:15:00|64225|64205|64227.8|64207.8|64230.2|64210.2|64223.9|64203.9|178
1633040400000|2021-09-30 22:20:00|64227.7|64207.7|64227.7|64207.7|64227.9|64207.9|64223.9|64203.9|143
1633040700000|2021-09-30 22:25:00|64227.6|64207.6|64221.9|64201.9|64230.4|64210.4|64221.2|64201.2|177
1633041000000|2021-09-30 22:30:00|64221.8|64201.8|64229.4|64209.4|64229.4|64209.4|64221.8|64201.8|188
1633041300000|2021-09-30 22:35:00|64229.3|64209.3|64224.6|64204.6|64230.3|64210.3|64224.6|64204.6|136
1633041600000|2021-09-30 22:40:00|64224.7|64204.7|64227.3|64207.3|64228|64208|64224.6|64204.6|144
1633041900000|2021-09-30 22:45:00|64227.5|64207.5|64227.2|64207.2|64229.2|64209.2|64226.6|64206.6|115
1633042200000|2021-09-30 22:50:00|64227.7|64207.7|64224.5|64204.5|64228|64208|64223.6|64203.6|143
1633042500000|2021-09-30 22:55:00|64224.4|64204.4|64222.6|64202.6|64226.6|64206.6|64222.6|64202.6|138
1633042800000|2021-09-30 23:00:00|64222.9|64202.9|64225.8|64205.8|64226.6|64206.6|64221.6|64201.6|274
1633043100000|2021-09-30 23:05:00|64226|64206|64235.4|64215.4|64236.4|64216.4|64225.4|64205.4|201
1633043400000|2021-09-30 23:10:00|64235.5|64215.5|64239.8|64219.8|64242.1|64222.1|64232.4|64212.4|190
1633043700000|2021-09-30 23:15:00|64239.7|64219.7|64251.4|64231.4|64253.2|64233.2|64239.7|64219.7|273
1633044000000|2021-09-30 23:20:00|64251.5|64231.5|64250.7|64230.7|64251.5|64231.5|64245.8|64225.8|202
1633044300000|2021-09-30 23:25:00|64250.2|64230.2|64250.1|64230.1|64252|64232|64246.6|64226.6|210
1633044600000|2021-09-30 23:30:00|64250|64230|64253.1|64233.1|64254.2|64234.2|64249.5|64229.5|216
1633044900000|2021-09-30 23:35:00|64253.3|64233.3|64257.9|64237.9|64259.2|64239.2|64251.8|64231.8|335
1633045200000|2021-09-30 23:40:00|64257.6|64237.6|64258.2|64238.2|64259.4|64239.4|64252|64232|250
1633045500000|2021-09-30 23:45:00|64258.3|64238.3|64262.9|64242.9|64264.6|64244.6|64257.6|64237.6|319
1633045800000|2021-09-30 23:50:00|64262.5|64242.5|64263.7|64243.7|64267.8|64247.8|64257.6|64237.6|282
1633046100000|2021-09-30 23:55:00|64263.6|64243.6|64263.4|64243.4|64264|64244|64255.2|64235.2|349
1633046400000|2021-10-01 00:00:00|64263.7|64243.7|64268.4|64248.4|64278.1|64258.1|64242.8|64222.8|745
1633046700000|2021-10-01 00:05:00|64268.5|64248.5|64275.1|64255.1|64276|64256|64262.8|64242.8|547
1633047000000|2021-10-01 00:10:00|64274.8|64254.8|64277.8|64257.8|64286.3|64266.3|64271.9|64251.9|470
1633047300000|2021-10-01 00:15:00|64277.9|64257.9|64271.3|64251.3|64278.9|64258.9|64259.9|64239.9|573
1633047600000|2021-10-01 00:20:00|64271.2|64251.2|64262.9|64242.9|64278|64258|64260.4|64240.4|497
1633047900000|2021-10-01 00:25:00|64262.8|64242.8|64263.6|64243.6|64266.6|64246.6|64257.5|64237.5|523
1633048200000|2021-10-01 00:30:00|64263.5|64243.5|64275|64255|64275.8|64255.8|64263.3|64243.3|521
1633048500000|2021-10-01 00:35:00|64275.1|64255.1|64275.8|64255.8|64286|64266|64274|64254|518
1633048800000|2021-10-01 00:40:00|64275.7|64255.7|64288.2|64268.2|64290.3|64270.3|64275.7|64255.7|472
1633049100000|2021-10-01 00:45:00|64288.4|64268.4|64290.8|64270.8|64294.8|64274.8|64285.2|64265.2|510
1633049400000|2021-10-01 00:50:00|64291.1|64271.1|64300.4|64280.4|64303.4|64283.4|64290.7|64270.7|636
1633049700000|2021-10-01 00:55:00|64300.5|64280.5|64311.5|64291.5|64311.7|64291.7|64293.6|64273.6|551
1633050000000|2021-10-01 01:00:00|64310.5|64290.5|64300.7|64280.7|64323.2|64303.2|64298.7|64278.7|697
1633050300000|2021-10-01 01:05:00|64300.5|64280.5|64309.6|64289.6|64314.7|64294.7|64295.9|64275.9|798
1633050600000|2021-10-01 01:10:00|64309.4|64289.4|64320|64300|64320.3|64300.3|64294.6|64274.6|815
1633050900000|2021-10-01 01:15:00|64319.8|64299.8|64313.5|64293.5|64320.4|64300.4|64305|64285|707
1633051200000|2021-10-01 01:20:00|64313.7|64293.7|64289.7|64269.7|64315|64295|64288.7|64268.7|700
1633051500000|2021-10-01 01:25:00|64289.6|64269.6|64278.3|64258.3|64291.5|64271.5|64271.6|64251.6|696
1633051800000|2021-10-01 01:30:00|64278.5|64258.5|64275.9|64255.9|64284.5|64264.5|64269.5|64249.5|639
1633052100000|2021-10-01 01:35:00|64275.8|64255.8|64271.7|64251.7|64284.4|64264.4|64269|64249|673
1633052400000|2021-10-01 01:40:00|64271.8|64251.8|64269.2|64249.2|64277.6|64257.6|64265.7|64245.7|635
1633052700000|2021-10-01 01:45:00|64269.3|64249.3|64269.2|64249.2|64272.9|64252.9|64263.7|64243.7|520
1633053000000|2021-10-01 01:50:00|64269|64249|64258.6|64238.6|64269.1|64249.1|64256.7|64236.7|497
1633053300000|2021-10-01 01:55:00|64258.5|64238.5|64253.2|64233.2|64267.5|64247.5|64252.1|64232.1|546
1633053600000|2021-10-01 02:00:00|64253|64233|64250.4|64230.4|64256.3|64236.3|64247|64227|542
1633053900000|2021-10-01 02:05:00|64250.5|64230.5|64268|64248|64268.9|64248.9|64250.2|64230.2|572
1633054200000|2021-10-01 02:10:00|64268.1|64248.1|64269.9|64249.9|64271.1|64251.1|64263.4|64243.4|574
1633054500000|2021-10-01 02:15:00|64270|64250|64269.2|64249.2|64276.3|64256.3|64263.3|64243.3|596
1633054800000|2021-10-01 02:20:00|64269.3|64249.3|64261.2|64241.2|64269.6|64249.6|64259.2|64239.2|601
1633055100000|2021-10-01 02:25:00|64261.3|64241.3|64247.4|64227.4|64262.1|64242.1|64245.4|64225.4|545
1633055400000|2021-10-01 02:30:00|64247.1|64227.1|64251|64231|64253.6|64233.6|64246.9|64226.9|480
1633055700000|2021-10-01 02:35:00|64251.1|64231.1|64256.1|64236.1|64259.1|64239.1|64249.3|64229.3|409
1633056000000|2021-10-01 02:40:00|64256|64236|64244.4|64224.4|64256.1|64236.1|64233.2|64213.2|422
1633056300000|2021-10-01 02:45:00|64244.3|64224.3|64255.3|64235.3|64256|64236|64241.6|64221.6|461
1633056600000|2021-10-01 02:50:00|64255.2|64235.2|64249.9|64229.9|64255.9|64235.9|64241.4|64221.4|471
1633056900000|2021-10-01 02:55:00|64249.8|64229.8|64243.7|64223.7|64253.3|64233.3|64242.3|64222.3|530
1633057200000|2021-10-01 03:00:00|64243.6|64223.6|64241.7|64221.7|64243.6|64223.6|64235.9|64215.9|362
1633057500000|2021-10-01 03:05:00|64241.5|64221.5|64243.2|64223.2|64244.2|64224.2|64238.7|64218.7|387
1633057800000|2021-10-01 03:10:00|64243.7|64223.7|64239.2|64219.2|64245.2|64225.2|64236.6|64216.6|398
1633058100000|2021-10-01 03:15:00|64239.3|64219.3|64252.3|64232.3|64256.2|64236.2|64239.2|64219.2|406
1633058400000|2021-10-01 03:20:00|64252.8|64232.8|64249.9|64229.9|64257.9|64237.9|64249.6|64229.6|306
1633058700000|2021-10-01 03:25:00|64250|64230|64251.1|64231.1|64253.2|64233.2|64244.8|64224.8|348
1633059000000|2021-10-01 03:30:00|64251.2|64231.2|64248|64228|64253.1|64233.1|64247.1|64227.1|417
1633059300000|2021-10-01 03:35:00|64247.9|64227.9|64255.3|64235.3|64256.4|64236.4|64247.1|64227.1|368
1633059600000|2021-10-01 03:40:00|64255.4|64235.4|64255.8|64235.8|64259|64239|64253.4|64233.4|424
1633059900000|2021-10-01 03:45:00|64255.6|64235.6|64252.2|64232.2|64258.8|64238.8|64246.8|64226.8|591
1633060200000|2021-10-01 03:50:00|64252.3|64232.3|64252.3|64232.3|64257|64237|64249.7|64229.7|494
1633060500000|2021-10-01 03:55:00|64253.3|64233.3|64252.5|64232.5|64253.5|64233.5|64249.5|64229.5|617
1633060800000|2021-10-01 04:00:00|64252.8|64232.8|64243|64223|64252.8|64232.8|64242.9|64222.9|529
1633061100000|2021-10-01 04:05:00|64243.1|64223.1|64237.2|64217.2|64243.3|64223.3|64233.3|64213.3|520
1633061400000|2021-10-01 04:10:00|64237.3|64217.3|64235|64215|64238.4|64218.4|64229.4|64209.4|505
1633061700000|2021-10-01 04:15:00|64234.7|64214.7|64233.2|64213.2|64235.8|64215.8|64229.3|64209.3|464
1633062000000|2021-10-01 04:20:00|64233.1|64213.1|64239|64219|64239.9|64219.9|64232.9|64212.9|444
1633062300000|2021-10-01 04:25:00|64239.3|64219.3|64242|64222|64242|64222|64231.7|64211.7|607
1633062600000|2021-10-01 04:30:00|64241.9|64221.9|64249.4|64229.4|64252.9|64232.9|64241|64221|549
1633062900000|2021-10-01 04:35:00|64249.5|64229.5|64249|64229|64252.2|64232.2|64246.7|64226.7|354
1633063200000|2021-10-01 04:40:00|64249.1|64229.1|64241.5|64221.5|64251.4|64231.4|64241.2|64221.2|467
1633063500000|2021-10-01 04:45:00|64241.7|64221.7|64243.7|64223.7|64244.2|64224.2|64237.8|64217.8|448
1633063800000|2021-10-01 04:50:00|64243.8|64223.8|64236.4|64216.4|64244|64224|64235.8|64215.8|462
1633064100000|2021-10-01 04:55:00|64236.7|64216.7|64226.1|64206.1|64239.6|64219.6|64217.3|64197.3|548
1633064400000|2021-10-01 05:00:00|64226|64206|64233.8|64213.8|64235.7|64215.7|64225.9|64205.9|703
1633064700000|2021-10-01 05:05:00|64234.1|64214.1|64236.1|64216.1|64239.6|64219.6|64229.3|64209.3|517
1633065000000|2021-10-01 05:10:00|64236.2|64216.2|64237.5|64217.5|64242.4|64222.4|64234.1|64214.1|501
1633065300000|2021-10-01 05:15:00|64237.2|64217.2|64232|64212|64238|64218|64227.5|64207.5|512
1633065600000|2021-10-01 05:20:00|64231.9|64211.9|64235|64215|64237.9|64217.9|64228.5|64208.5|425
1633065900000|2021-10-01 05:25:00|64234.9|64214.9|64250|64230|64250|64230|64234.7|64214.7|590
1633066200000|2021-10-01 05:30:00|64249.3|64229.3|64247.8|64227.8|64253.2|64233.2|64244.2|64224.2|559
1633066500000|2021-10-01 05:35:00|64247.9|64227.9|64256.3|64236.3|64257.1|64237.1|64246.9|64226.9|555
1633066800000|2021-10-01 05:40:00|64256.7|64236.7|64244|64224|64259|64239|64243.5|64223.5|557
1633067100000|2021-10-01 05:45:00|64244.1|64224.1|64249.4|64229.4|64250.8|64230.8|64238.1|64218.1|517
1633067400000|2021-10-01 05:50:00|64249.5|64229.5|64246.2|64226.2|64250.2|64230.2|64240.4|64221.1|547
1633067700000|2021-10-01 05:55:00|64245.9|64225.9|64243.3|64223.3|64256.5|64236.5|64243|64223|665
1633068000000|2021-10-01 06:00:00|64246.2|64226.2|64234.1|64214.1|64248.4|64228.4|64233.7|64213.7|786
1633068300000|2021-10-01 06:05:00|64234.3|64214.3|64235.1|64215.1|64238.1|64218.1|64229.9|64209.9|698
1633068600000|2021-10-01 06:10:00|64235.2|64215.2|64231.2|64211.2|64236.2|64216.2|64219.5|64199.5|878
1633068900000|2021-10-01 06:15:00|64229.2|64209.2|64238.5|64218.5|64242.2|64222.2|64219|64199|861
1633069200000|2021-10-01 06:20:00|64238|64218|64226.3|64206.3|64251.6|64231.6|64223.5|64203.5|899
1633069500000|2021-10-01 06:25:00|64226.6|64206.6|64230.3|64210.3|64244.5|64224.5|64224.6|64204.6|849
1633069800000|2021-10-01 06:30:00|64230.6|64210.6|64230.2|64210.2|64238.7|64218.7|64212.8|64194.7|841
1633070100000|2021-10-01 06:35:00|64225.7|64210.7|64224.4|64204.4|64231.9|64212.5|64217.1|64197.1|774
1633070400000|2021-10-01 06:40:00|64224.9|64204.9|64223.3|64203.3|64236.6|64218.5|64217.6|64200.3|751
1633070700000|2021-10-01 06:45:00|64225.1|64205.1|64208.9|64188.9|64231.6|64211.6|64206.9|64188.2|728
1633071000000|2021-10-01 06:50:00|64208.6|64188.6|64216.2|64196.2|64218.2|64199|64198.1|64179.4|822
1633071300000|2021-10-01 06:55:00|64216.8|64196.8|64190|64170|64225|64205|64183|64163.6|898
1633071600000|2021-10-01 07:00:00|64190.7|64170.7|64191.7|64171.7|64200|64182.7|64170.7|64153.6|1015
1633071900000|2021-10-01 07:05:00|64191.8|64171.8|64200|64180|64200.9|64183.8|64181|64164.1|933
1633072200000|2021-10-01 07:10:00|64199.6|64179.6|64209.1|64189.1|64213.4|64194.5|64193.1|64174.6|925
1633072500000|2021-10-01 07:15:00|64209.4|64189.4|64214.6|64194.6|64224|64205.1|64207.1|64187.1|890
1633072800000|2021-10-01 07:20:00|64214|64194|64205.8|64185.8|64222.1|64202.7|64197.1|64179|905
1633073100000|2021-10-01 07:25:00|64204.1|64189.1|64186.5|64171.5|64211.8|64192.6|64185.5|64165.8|870
1633073400000|2021-10-01 07:30:00|64187.4|64172.4|64209.3|64189.3|64209.3|64191.5|64186.7|64169.6|909
1633073700000|2021-10-01 07:35:00|64209.9|64189.9|64216.8|64196.8|64219.1|64199.1|64200.8|64183.5|763
1633074000000|2021-10-01 07:40:00|64216.4|64196.4|64220|64200|64223.4|64203.4|64206.3|64186.3|794
1633074300000|2021-10-01 07:45:00|64217.5|64202.5|64223.6|64203.6|64226|64206|64214.7|64195.6|855
1633074600000|2021-10-01 07:50:00|64223.4|64203.4|64249|64229|64249.5|64229.5|64217.4|64198.3|854
1633074900000|2021-10-01 07:55:00|64248.9|64228.9|64246|64226|64257.8|64237.8|64239.3|64219.3|925
1633075200000|2021-10-01 08:00:00|64248.3|64228.3|64255.5|64235.5|64264.7|64245.9|64242.3|64223.5|884
1633075500000|2021-10-01 08:05:00|64255.1|64235.1|64261.2|64241.2|64263.1|64244.2|64243.6|64225.1|783
1633075800000|2021-10-01 08:10:00|64261.4|64241.4|64255.7|64235.7|64267.2|64247.2|64251.7|64231.7|786
1633076100000|2021-10-01 08:15:00|64255.5|64235.5|64247.9|64227.9|64260.1|64240.1|64245.9|64227.4|691
1633076400000|2021-10-01 08:20:00|64248.5|64228.5|64249|64229|64257.8|64237.8|64244.5|64225|750
1633076700000|2021-10-01 08:25:00|64249.2|64229.2|64240.6|64220.6|64255.3|64235.3|64232.2|64212.2|720
1633077000000|2021-10-01 08:30:00|64240.4|64220.4|64243.5|64223.5|64253.1|64235.5|64235.6|64216.6|839
1633077300000|2021-10-01 08:35:00|64243.1|64223.1|64242|64222|64254.1|64236.3|64235.4|64217.9|871
1633077600000|2021-10-01 08:40:00|64241.8|64221.8|64246|64226|64253.7|64235.4|64238.2|64219.7|856
1633077900000|2021-10-01 08:45:00|64246.5|64226.5|64247.4|64227.4|64256.4|64238.7|64240.4|64223|863
1633078200000|2021-10-01 08:50:00|64247.3|64227.3|64236.9|64216.9|64260.5|64242.8|64230.7|64210.7|784
1633078500000|2021-10-01 08:55:00|64236.8|64216.8|64249.6|64229.6|64251.7|64231.7|64233.9|64213.9|664
1633078800000|2021-10-01 09:00:00|64250|64230|64236.7|64216.7|64259.5|64239.5|64235.8|64215.8|789
1633079100000|2021-10-01 09:05:00|64236.9|64216.9|64236.6|64216.6|64246.8|64226.8|64230.7|64210.7|755
1633079400000|2021-10-01 09:10:00|64236.8|64216.8|64239.1|64219.1|64249.5|64229.5|64230.4|64210.4|825
1633079700000|2021-10-01 09:15:00|64239.2|64219.2|64225|64205|64240.3|64220.3|64223.6|64203.6|778
1633080000000|2021-10-01 09:20:00|64225.2|64205.2|64234.6|64214.6|64237.8|64217.8|64222.8|64202.8|768
1633080300000|2021-10-01 09:25:00|64234.4|64214.4|64225.7|64205.7|64237.4|64217.4|64219.9|64199.9|684
1633080600000|2021-10-01 09:30:00|64226.7|64206.7|64223.4|64203.4|64234|64214|64219.6|64199.6|772
1633080900000|2021-10-01 09:35:00|64223.8|64203.8|64231.2|64211.2|64238.2|64218.2|64222.1|64202.1|696
1633081200000|2021-10-01 09:40:00|64231.9|64211.9|64240.8|64220.8|64247.1|64228.5|64229.4|64211|664
1633081500000|2021-10-01 09:45:00|64240.4|64220.4|64234.8|64214.8|64242.5|64223.2|64227.9|64207.9|649
1633081800000|2021-10-01 09:50:00|64235.1|64215.1|64246.1|64226.1|64246.2|64229.2|64234|64214.1|697
1633082100000|2021-10-01 09:55:00|64246.3|64226.3|64239.7|64219.7|64256.6|64237.3|64238|64218.5|763
1633082400000|2021-10-01 10:00:00|64239.5|64219.5|64245.5|64225.5|64252.1|64232.1|64235.3|64215.3|749
1633082700000|2021-10-01 10:05:00|64246.3|64226.3|64269.6|64254.6|64275.2|64255.4|64242|64222|756
1633083000000|2021-10-01 10:10:00|64269.2|64254.2|64238.8|64223.8|64272.7|64254.4|64238.8|64220.6|748
1633083300000|2021-10-01 10:15:00|64238.7|64223.7|64219.3|64199.3|64244.8|64226.7|64216|64198|744
1633083600000|2021-10-01 10:20:00|64219|64199|64217.9|64197.9|64223.5|64207.3|64206.8|64187.3|721
1633083900000|2021-10-01 10:25:00|64218.2|64198.2|64207.9|64187.9|64225.3|64207.5|64205.2|64187.2|684
1633084200000|2021-10-01 10:30:00|64207.7|64187.7|64204.6|64189.6|64219.9|64201.9|64203.2|64184.8|772
1633084500000|2021-10-01 10:35:00|64204.5|64189.5|64215.6|64200.6|64219.7|64202.1|64204|64186.3|698
1633084800000|2021-10-01 10:40:00|64215.5|64200.5|64221.2|64201.2|64223.3|64204.7|64204.9|64187.5|750
1633085100000|2021-10-01 10:45:00|64221.3|64201.3|64200.7|64180.7|64221.5|64201.5|64193.1|64174.8|720
1633085400000|2021-10-01 10:50:00|64201.5|64181.5|64206.2|64186.2|64208.8|64188.8|64189|64171.2|694
1633085700000|2021-10-01 10:55:00|64206.8|64186.8|64218.9|64198.9|64221.7|64201.7|64204.8|64185.5|692
1633086000000|2021-10-01 11:00:00|64218.7|64198.7|64206.8|64186.8|64220.5|64202.9|64197.5|64179.6|755
1633086300000|2021-10-01 11:05:00|64206.9|64186.9|64184.5|64164.5|64209.7|64191.1|64180.1|64162.9|811
1633086600000|2021-10-01 11:10:00|64184|64164|64185.7|64170.7|64190.4|64171.2|64175|64157.5|787
1633086900000|2021-10-01 11:15:00|64185.9|64170.9|64171.7|64156.7|64186.5|64171.5|64171.5|64153.5|753
1633087200000|2021-10-01 11:20:00|64171.5|64156.5|64149.8|64129.8|64174.1|64156.5|64145.2|64127.3|751
1633087500000|2021-10-01 11:25:00|64149.9|64129.9|64141.9|64121.9|64151.9|64135.3|64137.4|64119.6|874
1633087800000|2021-10-01 11:30:00|64140.6|64120.6|64134|64114|64147|64129.3|64132.1|64112.7|806
1633088100000|2021-10-01 11:35:00|64133.6|64113.6|64117.7|64097.7|64137.1|64119.6|64115.2|64095.7|830
1633088400000|2021-10-01 11:40:00|64117.1|64097.1|64129.7|64109.7|64131.3|64113.8|64102.3|64085.3|872
1633088700000|2021-10-01 11:45:00|64129.2|64109.2|64131.8|64116.8|64141.5|64126.1|64121.6|64104.5|904
1633089000000|2021-10-01 11:50:00|64131.7|64116.7|64145.8|64130.8|64148.7|64131.2|64130.9|64113.2|872
1633089300000|2021-10-01 11:55:00|64145.5|64130.5|64135.3|64115.3|64149.3|64131.1|64128.4|64111.5|896
1633089600000|2021-10-01 12:00:00|64134.8|64114.8|64112.7|64092.7|64138.5|64120.9|64108.8|64089.7|882
1633089900000|2021-10-01 12:05:00|64112.9|64092.9|64106.9|64086.9|64114.1|64095.2|64090.7|64070.7|854
1633090200000|2021-10-01 12:10:00|64107|64087|64122.7|64102.7|64122.7|64105.2|64106.6|64086.6|890
1633090500000|2021-10-01 12:15:00|64121.3|64101.3|64127.9|64107.9|64128.4|64111|64111.3|64091.3|891
1633090800000|2021-10-01 12:20:00|64126.9|64106.9|64120.8|64100.8|64130.4|64110.4|64110.2|64090.2|866
1633091100000|2021-10-01 12:25:00|64121.3|64101.3|64105.5|64085.5|64125.9|64108.3|64104.1|64084.1|747
1633091400000|2021-10-01 12:30:00|64104|64084|64089|64074|64109.8|64089.8|64083.7|64063.7|957
1633091700000|2021-10-01 12:35:00|64089.4|64074.4|64113.9|64093.9|64118.5|64099.8|64089.3|64071.8|953
1633092000000|2021-10-01 12:40:00|64114.1|64094.1|64085.5|64065.5|64121.9|64104.2|64083.8|64065.4|928
1633092300000|2021-10-01 12:45:00|64085.3|64065.3|64099.6|64079.6|64100.1|64081.1|64081.7|64063.5|946
1633092600000|2021-10-01 12:50:00|64099.4|64079.4|64108.5|64088.5|64121.9|64104.2|64098.3|64078.3|848
1633092900000|2021-10-01 12:55:00|64106.8|64086.8|64100.6|64080.6|64112.2|64092.2|64094.3|64075.1|881
1633093200000|2021-10-01 13:00:00|64099.9|64079.9|64103.8|64083.8|64115.9|64095.9|64092.7|64072.7|907
1633093500000|2021-10-01 13:05:00|64103.6|64083.6|64113.4|64093.4|64126|64108.6|64097.7|64078.8|862
1633093800000|2021-10-01 13:10:00|64113.7|64093.7|64111.9|64091.9|64127.5|64107.9|64102.2|64082.8|819
1633094100000|2021-10-01 13:15:00|64112|64092|64104|64084|64113.4|64093.4|64078.4|64060.4|890
1633094400000|2021-10-01 13:20:00|64103.7|64083.7|64121.6|64101.6|64123|64104.1|64097.7|64078.5|863
1633094700000|2021-10-01 13:25:00|64120.7|64100.7|64109.3|64089.3|64122.2|64102.6|64099.8|64080.5|861
1633095000000|2021-10-01 13:30:00|64108.1|64088.1|64111.4|64091.4|64124.8|64104.8|64096.7|64076.7|1016
1633095300000|2021-10-01 13:35:00|64112.1|64092.1|64146.6|64126.6|64150|64130|64107|64087|1010
1633095600000|2021-10-01 13:40:00|64147|64127|64128.7|64108.7|64148.4|64128.4|64118.4|64098.4|926
1633095900000|2021-10-01 13:45:00|64128.1|64108.1|64117.7|64097.7|64132.2|64112.2|64086.9|64066.9|998
1633096200000|2021-10-01 13:50:00|64119.7|64099.7|64117.8|64102.8|64132.7|64115.3|64106.1|64087.1|992
1633096500000|2021-10-01 13:55:00|64120.5|64100.5|64103.9|64083.9|64129.7|64111.6|64102.2|64082.2|924
1633096800000|2021-10-01 14:00:00|64111.1|64091.1|64209.5|64189.5|64210.1|64190.1|64102.7|64082.7|1100
1633097100000|2021-10-01 14:05:00|64207.7|64187.7|64152.1|64137.1|64207.7|64187.7|64146|64127.8|1047
1633097400000|2021-10-01 14:10:00|64152.7|64137.7|64126|64106|64158.9|64138.9|64114.8|64094.8|1019
1633097700000|2021-10-01 14:15:00|64125.7|64105.7|64150.7|64130.7|64160.8|64140.8|64122.1|64103.5|957
1633098000000|2021-10-01 14:20:00|64149.9|64129.9|64180.5|64160.5|64190.3|64172.3|64144.5|64125.5|965
1633098300000|2021-10-01 14:25:00|64180.7|64160.7|64134.5|64114.5|64180.7|64160.7|64130.6|64110.6|956
1633098600000|2021-10-01 14:30:00|64134.7|64114.7|64146.1|64126.1|64148.1|64129.5|64126.9|64108.4|995
1633098900000|2021-10-01 14:35:00|64146.3|64126.3|64154.9|64134.9|64161.9|64141.9|64140.3|64120.3|946
1633099200000|2021-10-01 14:40:00|64155.8|64135.8|64178.3|64158.3|64179.7|64159.7|64139.6|64122|941
1633099500000|2021-10-01 14:45:00|64177.7|64157.7|64187.6|64167.6|64190.2|64172.8|64164.7|64144.7|954
1633099800000|2021-10-01 14:50:00|64187.3|64167.3|64167.8|64152.8|64193.5|64176.1|64152.2|64132.2|969
1633100100000|2021-10-01 14:55:00|64171.6|64151.6|64139.9|64124.9|64172.9|64154.5|64133.8|64115.6|1019
1633100400000|2021-10-01 15:00:00|64139.5|64124.5|64143.3|64123.3|64157.5|64140.2|64131.5|64114|913
1633100700000|2021-10-01 15:05:00|64143.9|64123.9|64177.7|64157.7|64178.5|64158.5|64142.1|64122.1|824
1633101000000|2021-10-01 15:10:00|64177.6|64157.6|64149.9|64129.9|64177.7|64157.7|64141.7|64121.7|951
1633101300000|2021-10-01 15:15:00|64150.1|64130.1|64147.6|64127.6|64154.4|64134.4|64136.1|64116.1|913
1633101600000|2021-10-01 15:20:00|64147.3|64127.3|64163.3|64143.3|64163.5|64143.5|64146.5|64126.5|849
1633101900000|2021-10-01 15:25:00|64163.2|64143.2|64176|64156|64178.1|64158.1|64144.5|64124.5|870
1633102200000|2021-10-01 15:30:00|64176.8|64156.8|64149.5|64129.5|64180.1|64160.1|64149.4|64129.4|885
1633102500000|2021-10-01 15:35:00|64150.4|64130.4|64154.9|64134.9|64166.7|64146.7|64144.5|64124.5|857
1633102800000|2021-10-01 15:40:00|64154.8|64134.8|64121.5|64101.5|64154.9|64134.9|64115.8|64095.8|804
1633103100000|2021-10-01 15:45:00|64121.4|64101.4|64107.6|64087.6|64124.1|64104.1|64098.6|64078.6|806
1633103400000|2021-10-01 15:50:00|64107.2|64087.2|64119.2|64099.2|64132.3|64112.3|64104.3|64084.3|798
1633103700000|2021-10-01 15:55:00|64118.9|64098.9|64135.8|64115.8|64145.2|64125.2|64118.9|64098.9|811
1633104000000|2021-10-01 16:00:00|64134.1|64114.1|64140.8|64120.8|64146.4|64126.4|64129.8|64109.8|779
1633104300000|2021-10-01 16:05:00|64139.7|64119.7|64124.5|64104.5|64142.4|64122.4|64118.4|64098.4|788
1633104600000|2021-10-01 16:10:00|64123.4|64103.4|64137.5|64117.5|64146.3|64126.3|64121.7|64101.7|753
1633104900000|2021-10-01 16:15:00|64137.4|64117.4|64145.2|64125.2|64155.2|64135.2|64137.4|64117.4|749
1633105200000|2021-10-01 16:20:00|64145.3|64125.3|64132.8|64112.8|64152.8|64132.8|64127|64107|740
1633105500000|2021-10-01 16:25:00|64131.7|64111.7|64114.7|64094.7|64135.4|64115.4|64114.4|64094.4|783
1633105800000|2021-10-01 16:30:00|64114.8|64094.8|64112|64092|64118.3|64098.3|64105|64085|613
1633106100000|2021-10-01 16:35:00|64112.1|64092.1|64125.9|64105.9|64128.1|64108.1|64110.2|64090.2|702
1633106400000|2021-10-01 16:40:00|64125.5|64105.5|64124.5|64104.5|64134.2|64114.2|64119.4|64099.4|627
1633106700000|2021-10-01 16:45:00|64124.3|64104.3|64134.3|64114.3|64135.1|64115.1|64115.8|64095.8|661
1633107000000|2021-10-01 16:50:00|64134.2|64114.2|64132.9|64112.9|64142.6|64122.6|64128.8|64108.8|674
1633107300000|2021-10-01 16:55:00|64133.1|64113.1|64136|64116|64141.7|64121.7|64132.2|64112.2|642
1633107600000|2021-10-01 17:00:00|64135.7|64115.7|64144.9|64124.9|64150.1|64130.1|64135.7|64115.7|677
1633107900000|2021-10-01 17:05:00|64145.2|64125.2|64136.1|64116.1|64148.4|64128.4|64135.9|64115.9|622
1633108200000|2021-10-01 17:10:00|64136|64116|64125|64105|64137.6|64117.6|64124.3|64104.3|521
1633108500000|2021-10-01 17:15:00|64124.9|64104.9|64133|64113|64135.4|64115.4|64122.4|64102.4|544
1633108800000|2021-10-01 17:20:00|64132.6|64112.6|64119.2|64099.2|64133.2|64113.2|64116.2|64096.2|511
1633109100000|2021-10-01 17:25:00|64119.1|64099.1|64127.4|64107.4|64128.6|64108.6|64117.2|64098.4|451
1633109400000|2021-10-01 17:30:00|64127.2|64107.2|64128|64108|64134|64114|64124.8|64104.8|513
1633109700000|2021-10-01 17:35:00|64127.9|64107.9|64132.6|64112.6|64133.8|64113.8|64125|64105|384
1633110000000|2021-10-01 17:40:00|64132.5|64112.5|64132.9|64112.9|64133.3|64113.3|64129.8|64109.8|389
1633110300000|2021-10-01 17:45:00|64133.3|64113.3|64130|64110|64133.7|64113.7|64128.6|64108.6|406
1633110600000|2021-10-01 17:50:00|64130.2|64110.2|64130|64110|64132.7|64112.7|64128.1|64108.1|378
1633110900000|2021-10-01 17:55:00|64129.8|64109.8|64120.6|64100.6|64138.8|64118.8|64120.6|64100.6|621
1633111200000|2021-10-01 18:00:00|64120.3|64100.3|64130.4|64110.4|64130.9|64110.9|64113.6|64093.6|687
1633111500000|2021-10-01 18:05:00|64130.3|64110.3|64126.7|64106.7|64132.8|64112.8|64122.5|64102.5|592
1633111800000|2021-10-01 18:10:00|64127|64107|64128.1|64108.1|64131.7|64111.7|64121.8|64101.8|553
1633112100000|2021-10-01 18:15:00|64128.3|64108.3|64128.1|64108.1|64130.7|64110.7|64122|64102|464
1633112400000|2021-10-01 18:20:00|64128.7|64108.7|64118.6|64098.6|64129.8|64109.8|64117.3|64098.4|435
1633112700000|2021-10-01 18:25:00|64118.9|64098.9|64109.9|64089.9|64120.9|64100.9|64108.3|64088.3|475
1633113000000|2021-10-01 18:30:00|64110.1|64090.1|64111.9|64091.9|64115.1|64095.1|64104.3|64084.3|531
1633113300000|2021-10-01 18:35:00|64112.1|64092.1|64114.7|64094.7|64115.6|64095.6|64108|64088|465
1633113600000|2021-10-01 18:40:00|64114.6|64094.6|64114.2|64094.2|64116.2|64096.2|64110.6|64090.6|472
1633113900000|2021-10-01 18:45:00|64113.9|64093.9|64119|64099|64124.2|64104.2|64113.7|64093.7|466
1633114200000|2021-10-01 18:50:00|64119.5|64099.5|64132.4|64112.4|64135.2|64115.2|64118.8|64098.8|539
1633114500000|2021-10-01 18:55:00|64132.6|64112.6|64134.5|64114.5|64135.9|64115.9|64124.7|64104.7|733
1633114800000|2021-10-01 19:00:00|64134.7|64114.7|64137.1|64117.1|64139.5|64119.5|64131.1|64111.1|674
1633115100000|2021-10-01 19:05:00|64137.3|64117.3|64135.7|64115.7|64137.3|64117.3|64132.4|64112.4|495
1633115400000|2021-10-01 19:10:00|64135.2|64115.2|64138.6|64118.6|64140.3|64120.3|64133.8|64113.8|512
1633115700000|2021-10-01 19:15:00|64138.5|64118.5|64145.2|64125.2|64147.7|64127.7|64135.4|64115.4|533
1633116000000|2021-10-01 19:20:00|64145.3|64125.3|64143.2|64123.2|64153.9|64135|64143.2|64123.2|533
1633116300000|2021-10-01 19:25:00|64143.4|64123.4|64151.2|64131.2|64152.3|64132.7|64142.3|64122.3|567
1633116600000|2021-10-01 19:30:00|64150.9|64130.9|64145.4|64125.4|64159.4|64139.4|64144.8|64124.8|521
1633116900000|2021-10-01 19:35:00|64145.3|64125.3|64147|64127|64148.5|64128.5|64135.5|64115.5|490
1633117200000|2021-10-01 19:40:00|64146.6|64126.6|64139.8|64119.8|64150.5|64130.5|64138.9|64119.1|495
1633117500000|2021-10-01 19:45:00|64139.6|64119.6|64146.3|64126.3|64147|64127|64133.2|64113.2|556
1633117800000|2021-10-01 19:50:00|64145.9|64125.9|64139.8|64119.8|64149.4|64129.4|64133.1|64114.7|607
1633118100000|2021-10-01 19:55:00|64139.4|64119.4|64127.7|64107.7|64144.9|64124.9|64124.7|64104.7|656
1633118400000|2021-10-01 20:00:00|64128|64108|64128.8|64108.8|64131.5|64111.5|64121.9|64101.9|380
1633118700000|2021-10-01 20:05:00|64129.3|64109.3|64130.3|64110.3|64132.9|64112.9|64124.5|64104.5|267
1633119000000|2021-10-01 20:10:00|64130.2|64110.2|64140.5|64120.5|64140.9|64120.9|64126.5|64106.5|248
1633119300000|2021-10-01 20:15:00|64140.7|64120.7|64142|64122|64142.4|64122.4|64135.6|64115.6|188
1633119600000|2021-10-01 20:20:00|64141.7|64121.7|64141.8|64121.8|64143.3|64123.3|64140|64120|109
1633119900000|2021-10-01 20:25:00|64141.2|64121.2|64142.2|64122.2|64143.3|64123.3|64134.2|64114.2|190
1633120200000|2021-10-01 20:30:00|64138.9|64118.9|64146.4|64126.4|64146.6|64126.6|64138.9|64118.9|244
1633120500000|2021-10-01 20:35:00|64146.1|64126.1|64150|64130|64151.9|64131.9|64145.4|64125.4|187
1633120800000|2021-10-01 20:40:00|64150.2|64130.2|64151.2|64131.2|64155.1|64135.1|64143.2|64123.2|327
1633121100000|2021-10-01 20:45:00|64151.1|64131.1|64160.9|64140.9|64163.3|64143.3|64149.2|64129.2|313
1633121400000|2021-10-01 20:50:00|64161|64141|64155.4|64135.4|64166.7|64146.7|64150.7|64130.7|333
1633121700000|2021-10-01 20:55:00|64155.3|64135.3|64155|64135|64181|64137.8|64151.3|64119.8|245
1633291200000|2021-10-03 20:00:00|64172.9|64095.6|64172.9|64095.6|64175.2|64095.6|64172.9|64093.4|3
1633292100000|2021-10-03 20:15:00|64193.6|64096.7|64164|64096.1|64193.6|64097.9|64164|64095.6|5
1633292400000|2021-10-03 20:20:00|64166.3|64096.2|64158.4|64128.4|64176.4|64135.6|64158.4|64095.6|6
1633292700000|2021-10-03 20:25:00|64172.9|64095.6|64164|64096.1|64180.4|64128.2|64158.2|64091.1|4
1633293000000|2021-10-03 20:30:00|64193.6|64096.7|64173.7|64095.7|64193.8|64135.8|64152.3|64095.6|21
1633293300000|2021-10-03 20:35:00|64172.9|64095.6|64198.8|64091.8|64198.8|64095.6|64172.9|64091.8|2
1633293600000|2021-10-03 20:40:00|64172.9|64095.6|64139.6|64109.6|64182.5|64131.6|64139.6|64088.6|17
1633293900000|2021-10-03 20:45:00|64167.4|64060.4|64153.3|64123.3|64175|64123.3|64153.3|64060.4|3
1633294200000|2021-10-03 20:50:00|64147.4|64079.5|64147.4|64079.5|64165.6|64123.3|64147.4|64079.5|8
1633294500000|2021-10-03 20:55:00|64165|64081.5|64147.4|64079.5|64174.3|64120.9|64147.4|64072|18
1633294800000|2021-10-03 21:00:00|64165.1|64081.6|64131.3|64101.3|64168.5|64101.3|64125.3|64077.3|20
1633295100000|2021-10-03 21:05:00|64131.2|64101.2|64142.1|64112.1|64142.1|64112.1|64125.5|64095.5|12
1633295400000|2021-10-03 21:10:00|64134.3|64104.3|64136.8|64106.8|64138.1|64108.1|64132.3|64102.3|32
1633295700000|2021-10-03 21:15:00|64136.9|64106.9|64138.1|64108.1|64139|64109|64136.8|64106.8|18
1633296000000|2021-10-03 21:20:00|64138.2|64108.2|64138.5|64108.5|64139.3|64109.3|64135.3|64105.3|29
1633296300000|2021-10-03 21:25:00|64135.8|64105.8|64140.1|64110.1|64140.4|64110.4|64133.7|64103.7|23
1633296600000|2021-10-03 21:30:00|64140.2|64110.2|64140.4|64110.4|64140.4|64110.4|64140.1|64110.1|3
1633296900000|2021-10-03 21:35:00|64140.3|64110.3|64134.8|64104.8|64140.3|64110.3|64130.4|64100.4|25
1633297200000|2021-10-03 21:40:00|64134.7|64104.7|64136.7|64106.7|64138.7|64108.7|64130.8|64100.8|85
1633297500000|2021-10-03 21:45:00|64136.6|64106.6|64146.5|64110.6|64181.5|64116.9|64135.7|64087.6|234
1633297800000|2021-10-03 21:50:00|64151.1|64115.1|64152.4|64106.4|64156.7|64118.5|64137.8|64105.1|207
1633298100000|2021-10-03 21:55:00|64146.5|64110.1|64142.3|64122.3|64159.3|64123|64138.8|64105.3|198
1633298400000|2021-10-03 22:00:00|64141.5|64121.5|64114.5|64094.5|64157.8|64133.3|64114.5|64094.5|476
1633298700000|2021-10-03 22:05:00|64114|64094|64100.9|64080.9|64115.7|64095.7|64098.3|64078.3|387
1633299000000|2021-10-03 22:10:00|64100.3|64080.3|64094.3|64074.3|64101.2|64081.2|64087|64067|289
1633299300000|2021-10-03 22:15:00|64094.4|64074.4|64089.9|64069.9|64095.8|64075.8|64087|64067|238
1633299600000|2021-10-03 22:20:00|64089.7|64069.7|64081.3|64061.3|64089.9|64069.9|64074.1|64054.1|441
1633299900000|2021-10-03 22:25:00|64080.5|64060.5|64071.9|64051.9|64087.1|64067.1|64069.8|64049.8|361
1633300200000|2021-10-03 22:30:00|64071|64051|64081|64061|64082.2|64062.2|64059|64039|497
1633300500000|2021-10-03 22:35:00|64080.9|64060.9|64080.7|64060.7|64082.4|64062.4|64075.4|64055.4|398
1633300800000|2021-10-03 22:40:00|64081|64061|64083.6|64063.6|64083.6|64063.6|64078.9|64058.9|206
1633301100000|2021-10-03 22:45:00|64084.4|64064.4|64081|64061|64084.7|64064.7|64078.3|64058.3|385
1633301400000|2021-10-03 22:50:00|64081.5|64061.5|64071.9|64051.9|64086.2|64066.2|64070.1|64050.1|292
1633301700000|2021-10-03 22:55:00|64071.3|64051.3|64078.9|64058.9|64081|64061|64071.3|64051.3|371
1633302000000|2021-10-03 23:00:00|64079|64059|64079.2|64059.2|64083.8|64063.8|64077|64057|341
1633302300000|2021-10-03 23:05:00|64079|64059|64076.3|64056.3|64085.3|64065.3|64074.5|64054.5|268
1633302600000|2021-10-03 23:10:00|64076|64056|64078.9|64058.9|64080.7|64060.7|64075.1|64055.1|247
1633302900000|2021-10-03 23:15:00|64078.6|64058.6|64078.5|64058.5|64078.8|64058.8|64074.4|64054.4|297
1633303200000|2021-10-03 23:20:00|64077.4|64057.4|64072|64052|64082.4|64062.4|64071.2|64051.2|355
1633303500000|2021-10-03 23:25:00|64072.2|64052.2|64071.5|64051.5|64074.4|64054.4|64068.7|64048.7|336
1633303800000|2021-10-03 23:30:00|64071.2|64051.2|64071.1|64051.1|64073.5|64053.5|64068.4|64048.4|322
1633304100000|2021-10-03 23:35:00|64071.2|64051.2|64060.1|64040.1|64072|64052|64059.9|64039.9|319
1633304400000|2021-10-03 23:40:00|64060.7|64040.7|64068.2|64048.2|64068.3|64048.3|64059.2|64039.2|322
1633304700000|2021-10-03 23:45:00|64067.9|64047.9|64076.4|64056.4|64077.8|64057.8|64066.1|64046.1|464
1633305000000|2021-10-03 23:50:00|64076.5|64056.5|64074.4|64054.4|64079.4|64059.4|64073.3|64053.3|314
1633305300000|2021-10-03 23:55:00|64074.5|64054.5|64083.3|64063.3|64084|64064|64071.6|64051.6|326
1633305600000|2021-10-04 00:00:00|64083.2|64063.2|64077.8|64057.8|64087.2|64067.2|64074.9|64054.9|544
1633305900000|2021-10-04 00:05:00|64077.9|64057.9|64070.1|64050.1|64080.4|64060.4|64068.8|64048.8|568
1633306200000|2021-10-04 00:10:00|64070.2|64050.2|64052|64032|64070.2|64050.2|64045.3|64025.3|542
1633306500000|2021-10-04 00:15:00|64052.3|64032.3|64068.8|64048.8|64070.2|64050.2|64052.1|64032.1|571
1633306800000|2021-10-04 00:20:00|64068.1|64048.1|64078.1|64058.1|64080.8|64060.8|64066.7|64046.7|482
1633307100000|2021-10-04 00:25:00|64077.9|64057.9|64076.3|64056.3|64078.4|64058.4|64069.8|64049.8|483
1633307400000|2021-10-04 00:30:00|64076.2|64056.2|64078.3|64058.3|64082.3|64062.3|64076.2|64056.2|378
1633307700000|2021-10-04 00:35:00|64078.4|64058.4|64089|64069|64089.7|64069.7|64078.3|64058.3|520
1633308000000|2021-10-04 00:40:00|64088.9|64068.9|64092.2|64072.2|64092.2|64072.2|64085.2|64065.2|459
1633308300000|2021-10-04 00:45:00|64092.3|64072.3|64099.7|64079.7|64101|64081|64091.2|64071.2|451
1633308600000|2021-10-04 00:50:00|64099.6|64079.6|64102|64082|64107.3|64087.3|64094.7|64074.7|610
1633308900000|2021-10-04 00:55:00|64102.3|64082.3|64105.7|64085.7|64109.5|64089.5|64101.3|64081.3|597
1633309200000|2021-10-04 01:00:00|64105.8|64085.8|64115.3|64095.3|64116.7|64096.7|64099.3|64079.3|546
1633309500000|2021-10-04 01:05:00|64114.5|64094.5|64114.9|64094.9|64116|64096|64111.3|64091.3|517
1633309800000|2021-10-04 01:10:00|64115|64095|64111.3|64091.3|64115|64095|64108.7|64088.7|459
1633310100000|2021-10-04 01:15:00|64111.4|64091.4|64110.9|64090.9|64111.6|64091.6|64099.5|64079.5|557
1633310400000|2021-10-04 01:20:00|64111.1|64091.1|64109.9|64089.9|64116.7|64096.7|64106.7|64086.7|551
1633310700000|2021-10-04 01:25:00|64109.8|64089.8|64100.4|64080.4|64111.3|64091.3|64098.9|64078.9|556
1633311000000|2021-10-04 01:30:00|64100.2|64080.2|64117.9|64097.9|64118.3|64098.3|64099|64079|662
1633311300000|2021-10-04 01:35:00|64118|64098|64128.3|64108.3|64130.6|64110.6|64116.7|64096.7|565
1633311600000|2021-10-04 01:40:00|64128.4|64108.4|64131.3|64111.3|64139|64119|64126.4|64106.4|573
1633311900000|2021-10-04 01:45:00|64131.4|64111.4|64140.1|64120.1|64140.5|64120.5|64129.9|64109.9|523
1633312200000|2021-10-04 01:50:00|64140|64120|64150.3|64130.3|64154.2|64134.2|64139.2|64119.2|648
1633312500000|2021-10-04 01:55:00|64150.8|64130.8|64134.2|64114.2|64151|64131|64126.6|64106.6|632
1633312800000|2021-10-04 02:00:00|64134|64114|64141.6|64121.6|64145|64125|64132.3|64112.3|568
1633313100000|2021-10-04 02:05:00|64141.5|64121.5|64143.9|64123.9|64151.9|64131.9|64140.5|64120.5|573
1633313400000|2021-10-04 02:10:00|64143.8|64123.8|64136|64116|64144.7|64124.7|64133.5|64113.5|601
1633313700000|2021-10-04 02:15:00|64135.9|64115.9|64135.9|64115.9|64141.8|64121.8|64132.8|64112.8|560
1633314000000|2021-10-04 02:20:00|64135.8|64115.8|64141.5|64121.5|64142.2|64122.2|64130.5|64110.5|554
1633314300000|2021-10-04 02:25:00|64141.3|64121.3|64133.6|64113.6|64144.2|64124.2|64132.5|64112.5|560
1633314600000|2021-10-04 02:30:00|64133.5|64113.5|64126.5|64106.5|64135.1|64117.3|64124.5|64104.5|574
1633314900000|2021-10-04 02:35:00|64126.7|64106.7|64124.5|64104.5|64130.7|64110.7|64124.4|64104.4|432
1633315200000|2021-10-04 02:40:00|64124.6|64104.6|64128.3|64108.3|64128.4|64108.4|64118.6|64098.6|550
1633315500000|2021-10-04 02:45:00|64128.2|64108.2|64135.8|64115.8|64140|64120|64126.7|64106.7|493
1633315800000|2021-10-04 02:50:00|64135.7|64115.7|64141.1|64121.1|64141.3|64121.3|64135.1|64115.1|437
1633316100000|2021-10-04 02:55:00|64140.7|64120.7|64149.2|64129.2|64149.7|64129.7|64139.6|64119.6|469
1633316400000|2021-10-04 03:00:00|64149.3|64129.3|64158.5|64138.5|64161.5|64141.5|64149.2|64129.2|540
1633316700000|2021-10-04 03:05:00|64158.3|64138.3|64158.6|64138.6|64162.6|64142.6|64154.5|64134.5|416
1633317000000|2021-10-04 03:10:00|64158.5|64138.5|64159.7|64139.7|64166.3|64146.3|64157.6|64137.6|416
1633317300000|2021-10-04 03:15:00|64159.8|64139.8|64160.3|64140.3|64162.7|64142.7|64154.9|64134.9|397
1633317600000|2021-10-04 03:20:00|64160.9|64140.9|64165.6|64145.6|64168.8|64148.8|64160.8|64140.8|404
1633317900000|2021-10-04 03:25:00|64165.4|64145.4|64169.1|64149.1|64170|64150|64162.5|64142.5|362
1633318200000|2021-10-04 03:30:00|64169|64149|64171.2|64151.2|64174.5|64154.5|64168.6|64148.6|498
1633318500000|2021-10-04 03:35:00|64171.4|64151.4|64179.9|64159.9|64180.7|64160.7|64170.4|64150.4|446
1633318800000|2021-10-04 03:40:00|64180|64160|64186.2|64166.2|64186.2|64166.2|64179.9|64159.9|386
1633319100000|2021-10-04 03:45:00|64185.3|64165.3|64185.4|64165.4|64188.8|64168.8|64182.4|64162.4|398
1633319400000|2021-10-04 03:50:00|64185|64165|64173.3|64153.3|64185|64165|64172|64152|450
1633319700000|2021-10-04 03:55:00|64173.4|64153.4|64179.6|64159.6|64179.6|64159.6|64170.8|64150.8|440
1633320000000|2021-10-04 04:00:00|64179.7|64159.7|64177.5|64157.5|64180.7|64160.7|64171.8|64151.8|428
1633320300000|2021-10-04 04:05:00|64177.1|64157.1|64168.4|64148.4|64177.1|64157.1|64168.3|64148.3|438
1633320600000|2021-10-04 04:10:00|64168.3|64148.3|64165.8|64145.8|64169|64149|64162.1|64142.1|348
1633320900000|2021-10-04 04:15:00|64165.9|64145.9|64156.4|64136.4|64165.9|64145.9|64155.7|64135.7|404
1633321200000|2021-10-04 04:20:00|64156.7|64136.7|64154.9|64134.9|64158.2|64138.2|64150.8|64130.8|458
1633321500000|2021-10-04 04:25:00|64154.8|64134.8|64154.2|64134.2|64156|64136|64149.7|64129.7|378
1633321800000|2021-10-04 04:30:00|64154.3|64134.3|64149.6|64129.6|64154.3|64134.3|64148.8|64128.8|470
1633322100000|2021-10-04 04:35:00|64149.7|64129.7|64148.5|64128.5|64152.7|64132.7|64147.7|64127.7|381
1633322400000|2021-10-04 04:40:00|64148.4|64128.4|64146.8|64126.8|64150.3|64130.3|64144.9|64124.9|375
1633322700000|2021-10-04 04:45:00|64146.9|64126.9|64144.1|64124.1|64149|64129|64144.1|64124.1|340
1633323000000|2021-10-04 04:50:00|64143.8|64123.8|64141.2|64121.2|64144.6|64124.6|64140.6|64120.6|318
1633323300000|2021-10-04 04:55:00|64141|64121|64143.4|64123.4|64144.9|64124.9|64139|64119|345
1633323600000|2021-10-04 05:00:00|64143.5|64123.5|64141.2|64121.2|64143.8|64123.8|64137.2|64117.2|478
1633323900000|2021-10-04 05:05:00|64141.4|64121.4|64136.8|64116.8|64142.7|64122.7|64136.3|64116.3|335
1633324200000|2021-10-04 05:10:00|64136.9|64116.9|64129.2|64109.2|64137.6|64117.6|64128.1|64108.1|455
1633324500000|2021-10-04 05:15:00|64129.1|64109.1|64123|64103|64129.6|64109.6|64122.4|64102.4|335
1633324800000|2021-10-04 05:20:00|64123.1|64103.1|64129.1|64109.1|64129.7|64109.7|64122|64102|386
1633325100000|2021-10-04 05:25:00|64129|64109|64136.5|64116.5|64136.7|64116.7|64128.5|64108.5|420
1633325400000|2021-10-04 05:30:00|64136.4|64116.4|64137.1|64117.1|64140.6|64120.6|64133.5|64113.5|458
1633325700000|2021-10-04 05:35:00|64137|64117|64131.7|64111.7|64137.7|64117.7|64127|64107|349
1633326000000|2021-10-04 05:40:00|64131.8|64111.8|64137.3|64117.3|64143.1|64123.1|64131.2|64111.2|473
1633326300000|2021-10-04 05:45:00|64137.6|64117.6|64143.4|64123.4|64145|64125|64137.3|64117.3|484
1633326600000|2021-10-04 05:50:00|64143.5|64123.5|64132.2|64112.2|64144.1|64124.1|64128.2|64108.2|489
1633326900000|2021-10-04 05:55:00|64132|64112|64131.6|64111.6|64138.5|64118.5|64129.6|64109.6|454
1633327200000|2021-10-04 06:00:00|64131.5|64111.5|64132.9|64112.9|64137.1|64117.1|64126.2|64106.2|697
1633327500000|2021-10-04 06:05:00|64132.8|64112.8|64132.8|64112.8|64133.8|64113.8|64120.7|64100.7|603
1633327800000|2021-10-04 06:10:00|64134.3|64114.3|64126.2|64106.2|64135|64115|64117.9|64097.9|664
1633328100000|2021-10-04 06:15:00|64126.3|64106.3|64129.9|64109.9|64140.3|64120.3|64120.6|64100.6|683
1633328400000|2021-10-04 06:20:00|64129.7|64109.7|64141.1|64121.1|64144.3|64124.3|64127.8|64107.8|646
1633328700000|2021-10-04 06:25:00|64140.9|64120.9|64128.2|64108.2|64141.6|64121.6|64125.8|64105.8|698
1633329000000|2021-10-04 06:30:00|64128.1|64108.1|64103.3|64083.3|64129.4|64109.4|64103.1|64083.1|745
1633329300000|2021-10-04 06:35:00|64103.5|64083.5|64094.6|64074.6|64112.1|64092.1|64092.5|64072.5|746
1633329600000|2021-10-04 06:40:00|64094.5|64074.5|64080.6|64060.6|64098.6|64078.6|64079.3|64059.3|707
1633329900000|2021-10-04 06:45:00|64081.9|64061.9|64078.4|64058.4|64085.3|64065.3|64074.8|64054.8|639
1633330200000|2021-10-04 06:50:00|64078.5|64058.5|64078.9|64058.9|64083.7|64063.7|64068.7|64048.7|710
1633330500000|2021-10-04 06:55:00|64078.8|64058.8|64084.4|64064.4|64089|64069|64073.9|64053.9|742
1633330800000|2021-10-04 07:00:00|64084.5|64064.5|64108.7|64088.7|64122.6|64102.6|64084.5|64064.5|994
1633331100000|2021-10-04 07:05:00|64109|64089|64094.7|64074.7|64109.4|64089.4|64083.2|64063.2|959
1633331400000|2021-10-04 07:10:00|64094.9|64074.9|64081.1|64061.1|64100.6|64080.6|64074.5|64054.5|937
1633331700000|2021-10-04 07:15:00|64080.5|64060.5|64094.4|64074.4|64107.9|64087.9|64080.3|64060.3|882
1633332000000|2021-10-04 07:20:00|64094.9|64074.9|64099.6|64079.6|64105.9|64085.9|64088|64068|933
1633332300000|2021-10-04 07:25:00|64099.5|64079.5|64099.2|64079.2|64112.3|64092.3|64097.6|64077.6|849
1633332600000|2021-10-04 07:30:00|64099|64079|64121.5|64101.5|64123.3|64103.3|64098.5|64078.5|822
1633332900000|2021-10-04 07:35:00|64121|64101|64118.7|64098.7|64125.1|64105.1|64109.7|64089.7|833
1633333200000|2021-10-04 07:40:00|64119|64099|64110.7|64090.7|64121|64101|64103.7|64083.7|792
1633333500000|2021-10-04 07:45:00|64110.8|64090.8|64094.9|64074.9|64114|64094|64088.6|64068.6|865
1633333800000|2021-10-04 07:50:00|64095|64075|64086.6|64066.6|64099.1|64079.1|64077.2|64058.7|802
1633334100000|2021-10-04 07:55:00|64086.7|64066.7|64072.1|64052.1|64088.3|64068.3|64071.2|64051.2|809
1633334400000|2021-10-04 08:00:00|64070.3|64050.3|64043.9|64023.9|64071.6|64051.6|64040.7|64020.9|896
1633334700000|2021-10-04 08:05:00|64044.3|64024.3|64057.7|64037.7|64060|64042.1|64032.8|64014.2|773
1633335000000|2021-10-04 08:10:00|64057.9|64037.9|64064|64044|64071.7|64054|64049.3|64030.9|763
1633335300000|2021-10-04 08:15:00|64064.1|64044.1|64057.6|64037.6|64068.3|64048.3|64054.5|64035.1|833
1633335600000|2021-10-04 08:20:00|64057.7|64037.7|64045.4|64030.4|64057.8|64038.8|64043.1|64023.7|757
1633335900000|2021-10-04 08:25:00|64045.8|64030.8|64055.5|64040.5|64058.8|64041.6|64044.5|64027.6|754
1633336200000|2021-10-04 08:30:00|64055.7|64040.7|64068.6|64048.6|64070.9|64050.9|64041.9|64021.9|755
1633336500000|2021-10-04 08:35:00|64068.7|64048.7|64087.2|64067.2|64092.7|64073.8|64062.8|64042.8|814
1633336800000|2021-10-04 08:40:00|64087.1|64067.1|64075.7|64055.7|64088.2|64070.3|64065.3|64045.3|867
1633337100000|2021-10-04 08:45:00|64075.6|64055.6|64059.8|64039.8|64077.7|64057.7|64052.5|64033.9|738
1633337400000|2021-10-04 08:50:00|64057.9|64042.9|64057.8|64037.8|64061|64043.7|64046.8|64029.5|740
1633337700000|2021-10-04 08:55:00|64057.7|64037.7|64055.6|64035.6|64058.1|64041.8|64044.7|64027.1|698
1633338000000|2021-10-04 09:00:00|64055.4|64035.4|64039.1|64019.1|64059.3|64040.7|64024.4|64006|882
1633338300000|2021-10-04 09:05:00|64038.9|64018.9|64038.6|64018.6|64042.9|64024.3|64030.9|64012.6|773
1633338600000|2021-10-04 09:10:00|64038.7|64018.7|64030.4|64010.4|64038.9|64020.5|64024.3|64006.4|723
1633338900000|2021-10-04 09:15:00|64030.1|64010.1|64030.8|64010.8|64037.2|64019|64025.6|64005.6|734
1633339200000|2021-10-04 09:20:00|64031.1|64011.1|64033|64013|64039.4|64021.6|64027.6|64008.7|664
1633339500000|2021-10-04 09:25:00|64031.4|64011.4|64047.6|64027.6|64048.1|64030.6|64027.7|64010.1|758
1633339800000|2021-10-04 09:30:00|64048.4|64028.4|64044.1|64029.1|64053.1|64035.9|64043|64025.5|670
1633340100000|2021-10-04 09:35:00|64046.7|64026.7|64054.9|64034.9|64057.4|64038.2|64038.3|64020.7|666
1633340400000|2021-10-04 09:40:00|64055|64035|64055.1|64035.1|64055.9|64035.9|64046.4|64026.7|591
1633340700000|2021-10-04 09:45:00|64055.3|64035.3|64066.5|64046.5|64069.7|64051.3|64054.5|64034.5|694
1633341000000|2021-10-04 09:50:00|64066.8|64046.8|64074.5|64054.5|64077.1|64059.1|64058.4|64041|730
1633341300000|2021-10-04 09:55:00|64074.6|64054.6|64070.5|64050.5|64079.2|64059.6|64069.7|64049.7|704
1633341600000|2021-10-04 10:00:00|64070.6|64050.6|64070.5|64050.5|64081.1|64062.7|64065.6|64047.9|689
1633341900000|2021-10-04 10:05:00|64070.4|64050.4|64061.7|64041.7|64075.3|64059|64061.3|64041.3|555
1633342200000|2021-10-04 10:10:00|64061.8|64041.8|64060.1|64040.1|64069.3|64049.8|64054.1|64036|640
1633342500000|2021-10-04 10:15:00|64060|64040|64054.6|64034.6|64063|64045.6|64051.9|64032.4|663
1633342800000|2021-10-04 10:20:00|64054.3|64034.3|64063.5|64043.5|64063.8|64046.3|64051.1|64031.1|613
1633343100000|2021-10-04 10:25:00|64063.4|64043.4|64043.1|64023.1|64064.1|64044.1|64037.7|64020.4|659
1633343400000|2021-10-04 10:30:00|64042.6|64022.6|64052.6|64032.6|64060.4|64041.6|64039.9|64022.2|594
1633343700000|2021-10-04 10:35:00|64052.4|64032.4|64045.1|64025.1|64053.7|64033.7|64040.9|64023.1|685
1633344000000|2021-10-04 10:40:00|64044.7|64024.7|64035.8|64015.8|64050|64030|64025.1|64007.7|671
1633344300000|2021-10-04 10:45:00|64035.7|64015.7|64028|64008|64037.2|64018.4|64027.6|64007.6|620
1633344600000|2021-10-04 10:50:00|64028.2|64008.2|64030.8|64010.8|64034.8|64017.2|64023.4|64005.8|571
1633344900000|2021-10-04 10:55:00|64030.9|64010.9|64011.7|63991.7|64031.4|64013.4|64004|63984|692
1633345200000|2021-10-04 11:00:00|64012.1|63992.1|64019.3|63999.3|64020.6|64000.9|64008.6|63988.6|784
1633345500000|2021-10-04 11:05:00|64020.6|64000.6|63993.4|63973.4|64020.6|64002.6|63992.9|63972.9|655
1633345800000|2021-10-04 11:10:00|63993.7|63973.7|63972.6|63957.6|63995.3|63975.3|63971.3|63953.4|749
1633346100000|2021-10-04 11:15:00|63972.5|63957.5|63967.1|63952.1|63977.7|63958.7|63966.4|63948|721
1633346400000|2021-10-04 11:20:00|63967.5|63952.5|63968.2|63948.2|63979.9|63962.2|63957.3|63939.7|699
1633346700000|2021-10-04 11:25:00|63967.5|63947.5|63973|63953|63977|63957.8|63961.1|63941.8|718
1633347000000|2021-10-04 11:30:00|63973.2|63953.2|63974|63954|63976.5|63957.7|63966.6|63946.6|648
1633347300000|2021-10-04 11:35:00|63974.2|63954.2|63968.3|63948.3|63979.9|63960.6|63967.7|63947.7|629
1633347600000|2021-10-04 11:40:00|63968.1|63948.1|63973.2|63953.2|63980.2|63960.2|63965.9|63946.1|664
1633347900000|2021-10-04 11:45:00|63972.7|63952.7|63957.2|63942.2|63975.9|63958.2|63955.4|63936.8|778
1633348200000|2021-10-04 11:50:00|63961.6|63941.6|63959|63939|63964.9|63947.4|63953.8|63933.8|636
1633348500000|2021-10-04 11:55:00|63960.2|63940.2|63940.3|63920.3|63964.8|63947.2|63936.9|63918.3|838
1633348800000|2021-10-04 12:00:00|63938|63923|63929.4|63909.4|63951.2|63933.5|63929|63909|769
1633349100000|2021-10-04 12:05:00|63929.2|63909.2|63930.9|63915.9|63940.3|63921.1|63927.4|63907.7|749
1633349400000|2021-10-04 12:10:00|63930.8|63915.8|63927.8|63912.8|63937.1|63919.2|63926.5|63909.4|807
1633349700000|2021-10-04 12:15:00|63930|63910|63930.8|63910.8|63933.8|63916.1|63924.5|63906.9|747
1633350000000|2021-10-04 12:20:00|63932.5|63912.5|63922.9|63902.9|63932.5|63912.5|63916.3|63896.3|733
1633350300000|2021-10-04 12:25:00|63923.1|63903.1|63914.2|63894.2|63924.7|63907.1|63901.7|63885|732
1633350600000|2021-10-04 12:30:00|63914.1|63894.1|63909.6|63894.6|63934.9|63917.4|63908.6|63890.4|873
1633350900000|2021-10-04 12:35:00|63909.5|63894.5|63925.2|63905.2|63926.9|63908.7|63906.4|63888.7|760
1633351200000|2021-10-04 12:40:00|63925.1|63905.1|63931|63911|63931|63913.9|63910.9|63893.8|743
1633351500000|2021-10-04 12:45:00|63929.6|63914.6|63936|63916|63939.1|63921.4|63922.2|63904|781
1633351800000|2021-10-04 12:50:00|63936.1|63916.1|63944|63924|63944.5|63924.6|63928|63908|807
1633352100000|2021-10-04 12:55:00|63944.2|63924.2|63946|63926|63950.2|63932.8|63935.6|63917.3|814
1633352400000|2021-10-04 13:00:00|63943.6|63928.6|63971.6|63951.6|63973.6|63956.3|63943.5|63925.4|840
1633352700000|2021-10-04 13:05:00|63971.7|63951.7|63973.1|63953.1|63973.5|63955.7|63945|63928.4|808
1633353000000|2021-10-04 13:10:00|63975.5|63955.5|63976.3|63961.3|63989.2|63969.2|63975.4|63955.4|820
1633353300000|2021-10-04 13:15:00|63977.1|63962.1|63987.8|63967.8|63993.5|63975.6|63976.3|63959.3|777
1633353600000|2021-10-04 13:20:00|63988.2|63968.2|63972.4|63952.4|63995|63977.9|63967.8|63950.1|700
1633353900000|2021-10-04 13:25:00|63972.6|63952.6|63963.8|63943.8|63972.9|63952.9|63955.5|63937.3|780
1633354200000|2021-10-04 13:30:00|63963.7|63943.7|63956.7|63936.7|63965.3|63948.3|63949.1|63929.9|901
1633354500000|2021-10-04 13:35:00|63956.9|63936.9|63943.9|63923.9|63962.5|63944.5|63940.5|63922.9|869
1633354800000|2021-10-04 13:40:00|63943.1|63928.1|63975.3|63955.3|63975.3|63958|63941.7|63923.9|915
1633355100000|2021-10-04 13:45:00|63975.1|63955.1|63977.8|63957.8|63985.6|63967.8|63970.2|63951.7|913
1633355400000|2021-10-04 13:50:00|63977.7|63957.7|63964.8|63944.8|63981.7|63961.9|63961.3|63941.3|896
1633355700000|2021-10-04 13:55:00|63965.5|63945.5|63965.7|63945.7|63980.6|63962.4|63958.2|63940.5|914
1633356000000|2021-10-04 14:00:00|63967.5|63947.5|63968.6|63948.6|63981.1|63964.3|63960.9|63941.9|939
1633356300000|2021-10-04 14:05:00|63968.7|63948.7|63924.5|63904.5|63971|63953.8|63921.7|63903.7|879
1633356600000|2021-10-04 14:10:00|63924.7|63904.7|63931.3|63911.3|63935.3|63915.3|63910|63892.8|932
1633356900000|2021-10-04 14:15:00|63929.5|63914.5|63940.5|63920.5|63958.5|63940.9|63928.2|63909.9|922
1633357200000|2021-10-04 14:20:00|63939.3|63919.3|63936.8|63921.8|63948.7|63928.7|63922.8|63902.8|957
1633357500000|2021-10-04 14:25:00|63936.9|63921.9|63970.1|63950.1|63974.1|63954.4|63929.6|63914.2|955
1633357800000|2021-10-04 14:30:00|63969.8|63949.8|63959.4|63944.4|63984.7|63967.5|63959|63940.6|932
1633358100000|2021-10-04 14:35:00|63959.1|63944.1|63962.9|63947.9|63978.7|63961.1|63944.8|63924.8|1016
1633358400000|2021-10-04 14:40:00|63963|63948|63957.4|63937.4|63963|63948|63935|63917.5|957
1633358700000|2021-10-04 14:45:00|63956.9|63936.9|63925.1|63905.1|63957.1|63941|63924.3|63905.1|947
1633359000000|2021-10-04 14:50:00|63924.1|63904.1|63981.6|63966.6|63995.8|63975.8|63923.3|63904.1|940
1633359300000|2021-10-04 14:55:00|63985.4|63965.4|63994.7|63974.7|64008.2|63990|63982.2|63964.9|1052
1633359600000|2021-10-04 15:00:00|63995.7|63975.7|63988|63968|64007.3|63989.4|63981.4|63961.4|993
1633359900000|2021-10-04 15:05:00|63988.4|63968.4|63994.2|63979.2|63998.5|63981.8|63973|63955.2|937
1633360200000|2021-10-04 15:10:00|63994.5|63979.5|64020.8|64000.8|64030.1|64012.5|63994.5|63977.5|895
1633360500000|2021-10-04 15:15:00|64021|64001|64014.2|63994.2|64023.6|64005.5|64010.5|63990.5|819
1633360800000|2021-10-04 15:20:00|64012|63997|64029.1|64009.1|64043.6|64023.6|64010.9|63992.4|870
1633361100000|2021-10-04 15:25:00|64029.3|64009.3|64029.4|64009.4|64035.2|64015.2|64019|63999|848
1633361400000|2021-10-04 15:30:00|64029.6|64009.6|64025.7|64005.7|64031|64011|64020.3|64000.3|886
1633361700000|2021-10-04 15:35:00|64026|64006|64043.7|64023.7|64045.6|64025.6|64024.7|64004.7|824
1633362000000|2021-10-04 15:40:00|64043.9|64023.9|64028.4|64008.4|64044.1|64024.1|64020|64000|759
1633362300000|2021-10-04 15:45:00|64028.3|64008.3|64031.6|64011.6|64040.5|64020.5|64017.8|63997.8|797
1633362600000|2021-10-04 15:50:00|64032.1|64012.1|64020.6|64000.6|64032.6|64012.6|64017.1|63997.1|812
1633362900000|2021-10-04 15:55:00|64019.6|63999.6|64014.2|63994.2|64023.7|64003.7|64003.8|63983.8|856
1633363200000|2021-10-04 16:00:00|64014.3|63994.3|64007.4|63987.4|64019.7|63999.7|64005.8|63985.8|718
1633363500000|2021-10-04 16:05:00|64007.5|63987.5|63996.6|63976.6|64007.7|63987.7|63994.4|63974.4|804
1633363800000|2021-10-04 16:10:00|63995.5|63975.5|63996.1|63976.1|64007.1|63987.1|63995.5|63975.5|766
1633364100000|2021-10-04 16:15:00|63996|63976|64019.8|63999.8|64021.7|64001.7|63994.7|63974.7|741
1633364400000|2021-10-04 16:20:00|64020|64000|64032.3|64012.3|64032.6|64012.6|64013.7|63993.7|791
1633364700000|2021-10-04 16:25:00|64032.2|64012.2|64015.5|63995.5|64032.4|64012.4|64015.4|63995.4|727
1633365000000|2021-10-04 16:30:00|64015.4|63995.4|64013.4|63993.4|64015.8|63995.8|64005.4|63985.4|730
1633365300000|2021-10-04 16:35:00|64013.6|63993.6|64007.7|63987.7|64016.6|63996.6|64002.3|63982.3|672
1633365600000|2021-10-04 16:40:00|64008|63988|64005.5|63985.5|64010.4|63990.4|63995.4|63975.4|681
1633365900000|2021-10-04 16:45:00|64006.5|63986.5|63995.1|63975.1|64010.9|63990.9|63993.2|63973.2|729
1633366200000|2021-10-04 16:50:00|63994.4|63974.4|64003.4|63983.4|64009|63989|63993.1|63973.1|646
1633366500000|2021-10-04 16:55:00|64004.2|63984.2|64017.5|63997.5|64020|64000|64004.2|63984.2|682
1633366800000|2021-10-04 17:00:00|64018.1|63998.1|64009.3|63989.3|64026.5|64006.5|64006.1|63986.1|787
1633367100000|2021-10-04 17:05:00|64009.4|63989.4|64012.2|63992.2|64017.9|63997.9|64009|63989|696
1633367400000|2021-10-04 17:10:00|64012.3|63992.3|64011.8|63991.8|64014.4|63994.4|64008.7|63988.7|584
1633367700000|2021-10-04 17:15:00|64011.9|63991.9|64001.6|63981.6|64013.6|63993.6|63998|63978|750
1633368000000|2021-10-04 17:20:00|64001.8|63981.8|64009.6|63989.6|64014.9|63994.9|64000.8|63980.8|651
1633368300000|2021-10-04 17:25:00|64009.5|63989.5|64022.6|64002.6|64025.1|64005.1|64009|63989|683
1633368600000|2021-10-04 17:30:00|64022.4|64002.4|64021.5|64001.5|64032.8|64012.8|64020.7|64000.7|731
1633368900000|2021-10-04 17:35:00|64020.1|64000.1|64016.2|63996.2|64029.8|64009.8|64015.3|63995.3|585
1633369200000|2021-10-04 17:40:00|64016.4|63996.4|64011.2|63991.2|64023.2|64003.2|64008.3|63988.3|670
1633369500000|2021-10-04 17:45:00|64011|63991|64010.7|63990.7|64013.3|63993.3|64004.9|63984.9|565
1633369800000|2021-10-04 17:50:00|64010.5|63990.5|64010.3|63990.3|64014.4|63994.4|64008.1|63988.1|500
1633370100000|2021-10-04 17:55:00|64010|63990|64010.6|63990.6|64010.8|63990.8|63999.1|63979.1|659
1633370400000|2021-10-04 18:00:00|64010.5|63990.5|64002.7|63982.7|64010.9|63990.9|64000|63980|763
1633370700000|2021-10-04 18:05:00|64003|63983|64006.4|63986.4|64009.5|63989.5|63999.6|63979.6|633
1633371000000|2021-10-04 18:10:00|64006.6|63986.6|64019.7|63999.7|64022.6|64002.6|64005.8|63985.8|579
1633371300000|2021-10-04 18:15:00|64019.6|63999.6|64015.7|63995.7|64019.8|63999.8|64013.3|63993.3|530
1633371600000|2021-10-04 18:20:00|64015.6|63995.6|63992.8|63972.8|64015.7|63995.7|63990.7|63970.7|682
1633371900000|2021-10-04 18:25:00|63992.9|63972.9|63991.5|63971.5|64000.8|63980.8|63990.6|63970.6|741
1633372200000|2021-10-04 18:30:00|63991.3|63971.3|63980.8|63960.8|63994.3|63974.3|63977|63957|779
1633372500000|2021-10-04 18:35:00|63980.6|63960.6|63977.8|63957.8|63989.6|63969.6|63976.9|63956.9|606
1633372800000|2021-10-04 18:40:00|63978.2|63958.2|63976.2|63956.2|63983.9|63963.9|63975.9|63955.9|695
1633373100000|2021-10-04 18:45:00|63976.1|63956.1|63972.4|63952.4|63980.6|63960.6|63970.7|63950.7|606
1633373400000|2021-10-04 18:50:00|63972.3|63952.3|63979.6|63959.6|63981.6|63961.6|63972.3|63952.3|559
1633373700000|2021-10-04 18:55:00|63979.5|63959.5|63994.6|63974.6|63994.6|63974.6|63978.3|63958.3|708
1633374000000|2021-10-04 19:00:00|63994.9|63974.9|63995.4|63975.4|63996.3|63976.3|63990.9|63970.9|615
1633374300000|2021-10-04 19:05:00|63995.1|63975.1|64020.1|64000.1|64020.3|64000.3|63994.2|63974.2|572
1633374600000|2021-10-04 19:10:00|64020.3|64000.3|64019.9|63999.9|64032.3|64012.3|64016.1|63996.1|703
1633374900000|2021-10-04 19:15:00|64019.8|63999.8|64014.7|63994.7|64024.9|64004.9|64012.6|63992.6|613
1633375200000|2021-10-04 19:20:00|64014.3|63994.3|64018.8|63998.8|64025.4|64005.4|64013.1|63993.1|648
1633375500000|2021-10-04 19:25:00|64018.9|63998.9|64022.1|64002.1|64022.1|64002.1|64013.8|63993.8|566
1633375800000|2021-10-04 19:30:00|64021.8|64001.8|64015.9|63995.9|64021.9|64001.9|64014.7|63994.7|581
1633376100000|2021-10-04 19:35:00|64015.8|63995.8|64017|63997|64019.5|63999.5|64015.7|63995.7|615
1633376400000|2021-10-04 19:40:00|64016.9|63996.9|64012.1|63992.1|64020.4|64000.4|64009.8|63989.8|717
1633376700000|2021-10-04 19:45:00|64011.8|63991.8|64003|63983|64011.8|63992.7|64001.8|63981.8|530
1633377000000|2021-10-04 19:50:00|64003.5|63983.5|64028.2|64008.2|64028.9|64008.9|64003.5|63983.5|738
1633377300000|2021-10-04 19:55:00|64027.9|64007.9|64005|63985|64027.9|64007.9|64002.1|63982.1|765
1633377600000|2021-10-04 20:00:00|64005.6|63985.6|64010.2|63990.2|64010.6|63990.6|63993.8|63975.8|497
1633377900000|2021-10-04 20:05:00|64010.4|63990.4|64002|63982|64011.3|63991.3|63999.8|63979.8|319
1633378200000|2021-10-04 20:10:00|64001.5|63981.5|63996.9|63976.9|64006.7|63986.7|63995.8|63975.8|351
1633378500000|2021-10-04 20:15:00|63997|63977|64011.3|63991.3|64012.9|63992.9|63996.6|63976.6|250
1633378800000|2021-10-04 20:20:00|64011.6|63991.6|64009.5|63989.5|64012|63992|64008.3|63988.3|212
1633379100000|2021-10-04 20:25:00|64009.4|63989.4|64003.9|63983.9|64009.8|63989.8|64002.8|63982.8|235
1633379400000|2021-10-04 20:30:00|64003.8|63983.8|64013.3|63993.3|64017.5|63997.5|64000.4|63980.4|328
1633379700000|2021-10-04 20:35:00|64013.5|63993.5|64020.7|64000.7|64020.7|64000.7|64011.8|63991.8|294
1633380000000|2021-10-04 20:40:00|64020.5|64000.5|64017.1|63997.1|64020.7|64000.7|64015.1|63995.1|290
1633380300000|2021-10-04 20:45:00|64018|63998|64020.8|64000.8|64021.5|64001.5|64017.6|63997.6|281
1633380600000|2021-10-04 20:50:00|64020.7|64000.7|64014|63994|64021|64001|64013.5|63993.5|321
1633380900000|2021-10-04 20:55:00|64013.7|63993.7|64014.1|63982.9|64015.5|63993.9|64009.7|63982.5|291
1633381200000|2021-10-04 21:00:00|64013.6|63982.8|64036.9|63980|64037.8|63987.2|64013.6|63956.6|75
1633381500000|2021-10-04 21:05:00|64039.2|63985.5|64029.7|63979.6|64059.1|63993.1|64027.3|63967.1|58
1633381800000|2021-10-04 21:10:00|64030.1|63977.9|64033.5|63989.8|64036.4|63989.8|64023.5|63963.7|55
1633382100000|2021-10-04 21:15:00|64036.1|63983.7|64024.7|63991.2|64036.1|63993.6|64023.4|63970.8|59
1633382400000|2021-10-04 21:20:00|64032.7|63982.1|64033.6|63985.3|64037.2|63997.6|64021.8|63977|73
1633382700000|2021-10-04 21:25:00|64025|63996.8|64027.8|63986.8|64034.1|63999.2|64022.6|63975.4|81
1633383000000|2021-10-04 21:30:00|64030.6|63984.4|64021.5|63984.6|64036.7|63997.9|64017.3|63970.3|313
1633383300000|2021-10-04 21:35:00|64022.6|63984.7|64027.2|63994.2|64041.8|64008.4|64016.9|63979.6|268
1633383600000|2021-10-04 21:40:00|64031.4|63992.3|64027.5|63985.7|64035.4|64002.6|64015.7|63982.2|111
1633383900000|2021-10-04 21:45:00|64023.2|63983.5|64021.4|63988.7|64029.9|63998.7|64015.5|63983.5|114
1633384200000|2021-10-04 21:50:00|64018.6|63994.1|64023|63987.5|64037.8|63999.7|64018.2|63974.6|150
1633384500000|2021-10-04 21:55:00|64027.5|63985.9|64032.6|63974.9|64042.4|63997.1|64017|63946.5|276
1633384800000|2021-10-04 22:00:00|64033.4|63974|64009.3|63989.3|64033.9|63991.7|64004.2|63952.1|381
1633385100000|2021-10-04 22:05:00|64009.2|63989.2|64001.3|63981.3|64009.9|63989.9|64000.6|63979.8|480
1633385400000|2021-10-04 22:10:00|64001.4|63981.4|64003.1|63983.1|64009|63989|64001.1|63980.6|218
1633385700000|2021-10-04 22:15:00|64003.5|63983.5|64005.3|63985.3|64006|63986|64000.5|63980|163
1633386000000|2021-10-04 22:20:00|64005|63985|64003|63983|64006.9|63986.9|64001.2|63978.5|166
1633386300000|2021-10-04 22:25:00|64003.6|63983.6|63998.7|63978.7|64004.8|63984.8|63997.1|63974.7|154
1633386600000|2021-10-04 22:30:00|63998.5|63978.5|64013.5|63993.5|64016.2|63996.2|63997.1|63977.1|278
1633386900000|2021-10-04 22:35:00|64013.2|63993.2|64022.2|64002.2|64027.8|64006.2|64013.2|63993.2|276
1633387200000|2021-10-04 22:40:00|64022.4|64002.4|64019.6|63999.6|64024|64003.4|64017|63997|269
1633387500000|2021-10-04 22:45:00|64019.8|63999.8|64022.2|64002.2|64023.5|64003.5|64018.3|63998.3|148
1633387800000|2021-10-04 22:50:00|64021.6|64001.6|64023.1|64003.1|64026.2|64006.2|64021.6|64001.6|169
1633388100000|2021-10-04 22:55:00|64023|64003|64031.6|64011.6|64031.9|64011.9|64021.8|64001.8|217
1633388400000|2021-10-04 23:00:00|64030.8|64010.8|64022.7|64002.7|64032.9|64012.9|64021.8|64001.8|341
1633388700000|2021-10-04 23:05:00|64022.4|64002.4|64022.8|64002.8|64024.6|64004.6|64020.6|64000.6|164
1633389000000|2021-10-04 23:10:00|64022.5|64002.5|64018.3|63998.3|64023.3|64003.3|64017|63997|208
1633389300000|2021-10-04 23:15:00|64018.2|63998.2|64018|63998|64022.3|64002.3|64016.8|63996.8|324
1633389600000|2021-10-04 23:20:00|64018.1|63998.1|64021.3|64001.3|64023.7|64003.7|64016.7|63996.7|315
1633389900000|2021-10-04 23:25:00|64020.9|64000.9|64027.2|64007.2|64028|64008|64020.5|64000.5|365
1633390200000|2021-10-04 23:30:00|64027.1|64007.1|64025|64005|64028.1|64008.1|64022.3|64002.3|356
1633390500000|2021-10-04 23:35:00|64025.8|64005.8|64025.8|64005.8|64027.6|64007.6|64022.7|64002.7|302
1633390800000|2021-10-04 23:40:00|64025.5|64005.5|64027.4|64007.4|64028.4|64008.4|64023.8|64003.8|373
1633391100000|2021-10-04 23:45:00|64027.6|64007.6|64024.7|64004.7|64027.7|64007.7|64020.9|64000.9|344
1633391400000|2021-10-04 23:50:00|64024.5|64004.5|64024.6|64004.6|64026.3|64006.3|64020.7|64000.7|352
1633391700000|2021-10-04 23:55:00|64024.7|64004.7|64031|64011|64031|64011|64021.7|64001.7|344
1633392000000|2021-10-05 00:00:00|64031.1|64011.1|64019.8|63999.8|64034.5|64014.5|64014.5|63994.5|728
1633392300000|2021-10-05 00:05:00|64019.7|63999.7|64013.8|63993.8|64024.7|64004.7|64011.3|63991.3|629
1633392600000|2021-10-05 00:10:00|64014|63994|64013.4|63993.4|64019.8|63999.8|64009.3|63989.3|513
1633392900000|2021-10-05 00:15:00|64013.6|63993.6|64014.5|63994.5|64017.4|63997.4|64010.5|63990.5|587
1633393200000|2021-10-05 00:20:00|64014.3|63994.3|64037.2|64017.2|64038.1|64018.1|64013.8|63993.8|536
1633393500000|2021-10-05 00:25:00|64037.7|64017.7|64035.3|64015.3|64040.3|64020.3|64032.5|64012.5|539
1633393800000|2021-10-05 00:30:00|64035.4|64015.4|64040.2|64020.2|64043.2|64023.2|64033.8|64013.8|582
1633394100000|2021-10-05 00:35:00|64041.3|64021.3|64040.5|64020.5|64043.3|64023.3|64036|64016|598
1633394400000|2021-10-05 00:40:00|64040.6|64020.6|64044.9|64024.9|64049|64029|64040.3|64020.3|520
1633394700000|2021-10-05 00:45:00|64045|64025|64050.9|64030.9|64053.8|64033.8|64044.6|64024.6|527
1633395000000|2021-10-05 00:50:00|64050.8|64030.8|64048.3|64028.3|64055.2|64035.2|64042.2|64022.2|722
1633395300000|2021-10-05 00:55:00|64048.5|64028.5|64055.9|64035.9|64061.9|64041.9|64048.5|64028.5|643
1633395600000|2021-10-05 01:00:00|64055.4|64035.4|64054.4|64034.4|64057.4|64037.4|64045.3|64025.3|679
1633395900000|2021-10-05 01:05:00|64053.9|64033.9|64050.5|64030.5|64060.6|64040.6|64047.2|64027.2|619
1633396200000|2021-10-05 01:10:00|64050.6|64030.6|64054.3|64034.3|64059.4|64039.4|64050|64030|529
1633396500000|2021-10-05 01:15:00|64053.4|64033.4|64071|64051|64073.7|64053.7|64052.8|64032.8|696
1633396800000|2021-10-05 01:20:00|64070.9|64050.9|64081.2|64061.2|64088.9|64068.9|64070.4|64050.4|712
1633397100000|2021-10-05 01:25:00|64081|64061|64080.2|64060.2|64085.5|64065.5|64075.6|64055.6|666
1633397400000|2021-10-05 01:30:00|64079.9|64059.9|64092.6|64072.6|64093.9|64073.9|64075|64055|702
1633397700000|2021-10-05 01:35:00|64092.8|64072.8|64090.5|64070.5|64096|64076|64088.1|64068.1|623
1633398000000|2021-10-05 01:40:00|64090.6|64070.6|64098|64078|64098.7|64078.7|64084.5|64064.5|527
1633398300000|2021-10-05 01:45:00|64098.3|64078.3|64091.5|64071.5|64098.3|64078.3|64090.3|64070.3|566
1633398600000|2021-10-05 01:50:00|64091.4|64071.4|64093.6|64073.6|64095.8|64075.8|64088|64068|530
1633398900000|2021-10-05 01:55:00|64093.8|64073.8|64102.7|64082.7|64104.5|64084.5|64088.5|64068.5|475
1633399200000|2021-10-05 02:00:00|64102.4|64082.4|64102.9|64082.9|64109.5|64089.5|64101.7|64081.7|499
1633399500000|2021-10-05 02:05:00|64103|64083|64095.1|64075.1|64103|64083|64092.6|64072.6|508
1633399800000|2021-10-05 02:10:00|64095|64075|64090|64070|64095.5|64075.5|64085.2|64065.2|508
1633400100000|2021-10-05 02:15:00|64089.9|64069.9|64100.2|64080.2|64101.7|64081.7|64089.4|64069.4|475
1633400400000|2021-10-05 02:20:00|64099.3|64079.3|64097.5|64077.5|64100.6|64080.6|64094.7|64074.7|418
1633400700000|2021-10-05 02:25:00|64097.3|64077.3|64087.4|64067.4|64100.1|64080.1|64086.5|64066.5|463
1633401000000|2021-10-05 02:30:00|64087.1|64067.1|64083.8|64063.8|64089.7|64069.7|64081.3|64061.3|518
1633401300000|2021-10-05 02:35:00|64083.4|64063.4|64081.1|64061.1|64087.7|64067.7|64078.9|64058.9|505
1633401600000|2021-10-05 02:40:00|64081.3|64061.3|64082.4|64062.4|64087.1|64067.1|64078.5|64058.5|492
1633401900000|2021-10-05 02:45:00|64082.3|64062.3|64089.6|64069.6|64091.7|64071.7|64080.9|64060.9|464
1633402200000|2021-10-05 02:50:00|64089.7|64069.7|64098.3|64078.3|64098.7|64078.7|64089.7|64069.7|356
1633402500000|2021-10-05 02:55:00|64098.4|64078.4|64095.9|64075.9|64098.5|64078.5|64092|64072|387
1633402800000|2021-10-05 03:00:00|64096|64076|64106.1|64086.1|64106.1|64086.1|64094.8|64074.8|496
1633403100000|2021-10-05 03:05:00|64105.5|64085.5|64108.3|64088.3|64109.2|64089.2|64103.4|64083.4|459
1633403400000|2021-10-05 03:10:00|64108|64088|64106.1|64086.1|64109.9|64089.9|64101.5|64081.5|408
1633403700000|2021-10-05 03:15:00|64105.9|64085.9|64111.3|64091.3|64111.5|64091.5|64104.8|64084.8|397
1633404000000|2021-10-05 03:20:00|64110.9|64090.9|64110.3|64090.3|64113.6|64093.6|64108.1|64089.1|437
1633404300000|2021-10-05 03:25:00|64109.9|64089.9|64109.5|64089.5|64110.4|64090.4|64104.1|64086|360
1633404600000|2021-10-05 03:30:00|64109.3|64089.3|64130.3|64110.3|64130.5|64110.5|64107.2|64089|596
1633404900000|2021-10-05 03:35:00|64130.2|64110.2|64127.1|64107.1|64131.9|64111.9|64125.2|64105.2|600
1633405200000|2021-10-05 03:40:00|64127.2|64107.2|64129.7|64109.7|64133.7|64113.7|64126.7|64106.7|545
1633405500000|2021-10-05 03:45:00|64129.8|64109.8|64135.1|64115.1|64136.3|64116.3|64129.2|64109.2|636
1633405800000|2021-10-05 03:50:00|64134.8|64114.8|64130.5|64110.5|64138|64120.3|64130.4|64110.4|585
1633406100000|2021-10-05 03:55:00|64130.6|64110.6|64133.6|64113.6|64135.1|64115.1|64127.7|64107.7|487
1633406400000|2021-10-05 04:00:00|64133.5|64113.5|64137.2|64117.2|64140.2|64120.2|64128.7|64108.7|545
1633406700000|2021-10-05 04:05:00|64137|64117|64136.9|64116.9|64143|64123|64131.6|64111.9|451
1633407000000|2021-10-05 04:10:00|64137.1|64117.1|64137.8|64117.8|64140|64120|64132|64113.3|502
1633407300000|2021-10-05 04:15:00|64137.6|64117.6|64139.6|64119.6|64141.1|64122.5|64133.7|64116.2|486
1633407600000|2021-10-05 04:20:00|64139.7|64119.7|64137.1|64117.1|64143.6|64124.5|64136|64116.6|505
1633407900000|2021-10-05 04:25:00|64136.6|64116.6|64139.8|64119.8|64140.4|64120.4|64134.1|64114.3|439
1633408200000|2021-10-05 04:30:00|64139.9|64119.9|64148.7|64128.7|64151.3|64131.3|64139.7|64119.7|561
1633408500000|2021-10-05 04:35:00|64148.9|64128.9|64151.2|64131.2|64151.8|64133.4|64141.8|64122.5|537
1633408800000|2021-10-05 04:40:00|64151.5|64131.5|64152.8|64132.8|64152.9|64134|64148.4|64130.4|429
1633409100000|2021-10-05 04:45:00|64152.7|64132.7|64152.2|64132.2|64153|64135|64148.7|64128.7|463
1633409400000|2021-10-05 04:50:00|64152.8|64132.8|64154.6|64134.6|64156|64137.9|64148.4|64131.2|413
1633409700000|2021-10-05 04:55:00|64154.8|64134.8|64157.9|64137.9|64160.7|64141.4|64151.8|64134.1|447
1633410000000|2021-10-05 05:00:00|64157.7|64137.7|64149.8|64129.8|64159.8|64139.8|64148.8|64128.8|505
1633410300000|2021-10-05 05:05:00|64149.3|64129.3|64145.8|64125.8|64157.2|64137.2|64145|64125|543
1633410600000|2021-10-05 05:10:00|64145.9|64125.9|64143.8|64123.8|64149.8|64129.8|64140.8|64123.7|472
1633410900000|2021-10-05 05:15:00|64143.9|64123.9|64145.5|64125.5|64145.7|64125.7|64134.4|64114.4|573
1633411200000|2021-10-05 05:20:00|64145.4|64125.4|64157.7|64137.7|64158.4|64140.2|64143.1|64123.1|433
1633411500000|2021-10-05 05:25:00|64157.9|64137.9|64157|64137|64159.6|64140.5|64153.3|64135|399
1633411800000|2021-10-05 05:30:00|64156.9|64136.9|64174.4|64154.4|64175.3|64155.3|64155.8|64135.8|545
1633412100000|2021-10-05 05:35:00|64174.1|64154.1|64182.5|64162.5|64184.3|64165.7|64171.1|64152.7|694
1633412400000|2021-10-05 05:40:00|64182.4|64162.4|64169.5|64149.5|64182.6|64162.6|64165.2|64147|849
1633412700000|2021-10-05 05:45:00|64169.9|64149.9|64175.6|64155.6|64176.9|64158.4|64167.8|64147.8|811
1633413000000|2021-10-05 05:50:00|64176|64156|64167.2|64147.2|64179.6|64160.9|64163.6|64143.6|784
1633413300000|2021-10-05 05:55:00|64166.6|64146.6|64159.2|64139.2|64167.9|64147.9|64158.4|64138.4|600
1633413600000|2021-10-05 06:00:00|64159.1|64139.1|64153.7|64133.7|64160.8|64140.8|64150|64130|758
1633413900000|2021-10-05 06:05:00|64152.1|64132.1|64152.2|64132.2|64162.9|64143.6|64149.1|64129.1|709
1633414200000|2021-10-05 06:10:00|64151.8|64131.8|64157.9|64137.9|64162.4|64142.4|64151.4|64131.4|686
1633414500000|2021-10-05 06:15:00|64158|64138|64152|64132|64163.5|64144.6|64150.9|64130.9|737
1633414800000|2021-10-05 06:20:00|64152.1|64132.1|64148.4|64128.4|64159.2|64139.2|64139.7|64122.6|651
1633415100000|2021-10-05 06:25:00|64147.9|64127.9|64159.1|64139.1|64162.2|64143.2|64145|64125|611
1633415400000|2021-10-05 06:30:00|64159.3|64139.3|64148.7|64128.7|64161.3|64141.3|64141|64122.9|750
1633415700000|2021-10-05 06:35:00|64148.8|64128.8|64140.5|64120.5|64157.5|64139.7|64137.1|64118.5|688
1633416000000|2021-10-05 06:40:00|64140.7|64120.7|64138.6|64118.6|64149.6|64131.7|64136.1|64118.2|704
1633416300000|2021-10-05 06:45:00|64139.1|64119.1|64129.5|64114.5|64143.8|64124.6|64128.8|64111.2|672
1633416600000|2021-10-05 06:50:00|64129.4|64114.4|64124.6|64104.6|64133.7|64115.8|64118.3|64100.1|687
1633416900000|2021-10-05 06:55:00|64124.1|64104.1|64133.9|64113.9|64135.6|64117.6|64117.1|64097.1|796
1633417200000|2021-10-05 07:00:00|64134.9|64114.9|64156.8|64136.8|64163.3|64143.3|64134.6|64114.7|887
1633417500000|2021-10-05 07:05:00|64156.9|64136.9|64160.8|64140.8|64172.3|64152.5|64155.1|64135.9|793
1633417800000|2021-10-05 07:10:00|64160.1|64140.1|64139.3|64119.3|64162.9|64145.2|64133.9|64115.3|826
1633418100000|2021-10-05 07:15:00|64139.1|64119.1|64121.9|64101.9|64140.5|64120.5|64116|64097.3|829
1633418400000|2021-10-05 07:20:00|64121.8|64101.8|64103.7|64088.7|64132.7|64114.6|64100.7|64080.7|852
1633418700000|2021-10-05 07:25:00|64102.9|64087.9|64123.4|64103.4|64123.8|64105.1|64099.3|64080.6|848
1633419000000|2021-10-05 07:30:00|64123|64103|64133.5|64113.5|64146|64128.9|64117.1|64098.4|867
1633419300000|2021-10-05 07:35:00|64133.9|64113.9|64133.7|64113.7|64140|64122.7|64120.2|64102|852
1633419600000|2021-10-05 07:40:00|64134.4|64114.4|64148.7|64128.7|64150.7|64132|64131.4|64111.7|787
1633419900000|2021-10-05 07:45:00|64148.8|64128.8|64153.7|64133.7|64157.4|64137.6|64146.8|64126.8|817
1633420200000|2021-10-05 07:50:00|64153.9|64133.9|64155.5|64135.5|64170|64151.8|64153.9|64133.9|750
1633420500000|2021-10-05 07:55:00|64155.2|64135.2|64142.2|64122.2|64155.9|64136.1|64124.6|64104.6|785
1633420800000|2021-10-05 08:00:00|64142.9|64122.9|64128.8|64108.8|64149.3|64129.3|64126.3|64108.1|811
1633421100000|2021-10-05 08:05:00|64128.9|64108.9|64118.9|64103.9|64143.4|64124.2|64118.1|64100.6|768
1633421400000|2021-10-05 08:10:00|64118.7|64103.7|64120.3|64100.3|64131.3|64114.5|64116.2|64099.4|790
1633421700000|2021-10-05 08:15:00|64117.5|64102.5|64112.4|64092.4|64126.5|64106.8|64102.4|64084.1|769
1633422000000|2021-10-05 08:20:00|64112.5|64092.5|64106.9|64091.9|64129.4|64111.1|64105.2|64088.1|732
1633422300000|2021-10-05 08:25:00|64107|64092|64117.3|64097.3|64122.9|64105.2|64104.2|64086.2|726
1633422600000|2021-10-05 08:30:00|64117.4|64097.4|64103.7|64088.7|64124.9|64106.6|64103.5|64086|712
1633422900000|2021-10-05 08:35:00|64103.4|64088.4|64111|64091|64114.4|64095.4|64100.9|64083.5|771
1633423200000|2021-10-05 08:40:00|64111.1|64091.1|64111.3|64091.3|64118.7|64101.4|64104|64086|661
1633423500000|2021-10-05 08:45:00|64109.3|64094.3|64139.9|64119.9|64145.2|64127.4|64108.8|64091.3|711
1633423800000|2021-10-05 08:50:00|64140.2|64120.2|64122.6|64102.6|64140.2|64121.9|64116.6|64099.4|765
1633424100000|2021-10-05 08:55:00|64123|64103|64135.5|64115.5|64136.2|64116.2|64114.6|64096.1|713
1633424400000|2021-10-05 09:00:00|64135.3|64115.3|64142.6|64122.6|64145.3|64125.3|64130.8|64113|680
1633424700000|2021-10-05 09:05:00|64141.9|64121.9|64148.8|64128.8|64151.9|64134.2|64132.6|64114.8|673
1633425000000|2021-10-05 09:10:00|64148.5|64128.5|64130.4|64115.4|64151.2|64134|64122|64103.8|719
1633425300000|2021-10-05 09:15:00|64129.7|64114.7|64116.1|64101.1|64133.9|64116.2|64114|64094|707
1633425600000|2021-10-05 09:20:00|64116|64101|64117.1|64102.1|64122.7|64102.9|64109.3|64089.9|634
1633425900000|2021-10-05 09:25:00|64117|64102|64133.5|64118.5|64136.1|64118.5|64114.7|64097.7|602
1633426200000|2021-10-05 09:30:00|64133.4|64118.4|64131.7|64111.7|64144|64126.4|64130.5|64111.5|638
1633426500000|2021-10-05 09:35:00|64132|64112|64126.5|64106.5|64139.2|64122.5|64124.6|64106|643
1633426800000|2021-10-05 09:40:00|64126.8|64106.8|64128.7|64113.7|64131.4|64116.2|64123.5|64105.6|538
1633427100000|2021-10-05 09:45:00|64128.2|64113.2|64134.9|64114.9|64140.5|64123.8|64119.5|64102.3|580
1633427400000|2021-10-05 09:50:00|64135|64115|64120.8|64105.8|64135.7|64118.6|64112.4|64093.7|655
1633427700000|2021-10-05 09:55:00|64120.7|64105.7|64110.6|64090.6|64124.2|64107.2|64110.4|64090.4|555
1633428000000|2021-10-05 10:00:00|64111|64091|64119.5|64099.5|64127.6|64109.5|64110.7|64090.7|586
1633428300000|2021-10-05 10:05:00|64119.3|64099.3|64122.2|64102.2|64122.3|64104.7|64109.6|64090.8|608
1633428600000|2021-10-05 10:10:00|64122.5|64102.5|64119.8|64099.8|64122.5|64104.2|64114.4|64096.4|551
1633428900000|2021-10-05 10:15:00|64119.9|64099.9|64122.6|64102.6|64126.5|64109.3|64116.5|64097.7|542
1633429200000|2021-10-05 10:20:00|64122.5|64102.5|64134.2|64114.2|64139.3|64121.9|64117|64098.6|625
1633429500000|2021-10-05 10:25:00|64134.1|64114.1|64145.5|64125.5|64145.8|64125.8|64129|64110.5|566
1633429800000|2021-10-05 10:30:00|64145.2|64125.2|64141.2|64121.2|64148.8|64131.4|64133.7|64115.6|700
1633430100000|2021-10-05 10:35:00|64141.1|64121.1|64128.8|64108.8|64149.2|64131.8|64128.3|64108.5|598
1633430400000|2021-10-05 10:40:00|64129|64109|64136.3|64116.3|64142.7|64125.5|64125.3|64107.7|706
1633430700000|2021-10-05 10:45:00|64135.9|64115.9|64152.9|64132.9|64153.2|64133.2|64135.9|64115.9|770
1633431000000|2021-10-05 10:50:00|64152.8|64132.8|64172.9|64152.9|64175.4|64157.9|64148|64129.5|770
1633431300000|2021-10-05 10:55:00|64172.6|64152.6|64160|64140|64182.8|64165.7|64156|64138.2|771
1633431600000|2021-10-05 11:00:00|64160.2|64140.2|64141|64121|64169.3|64149.3|64140.4|64120.4|674
1633431900000|2021-10-05 11:05:00|64139.8|64119.8|64140.3|64120.3|64145.6|64125.6|64128.8|64108.8|703
1633432200000|2021-10-05 11:10:00|64140.4|64120.4|64132.9|64112.9|64143.9|64124.8|64130.3|64110.9|650
1633432500000|2021-10-05 11:15:00|64133|64113|64145.2|64125.2|64146.3|64128.8|64126.8|64107.5|641
1633432800000|2021-10-05 11:20:00|64145.5|64125.5|64134.6|64114.6|64146.7|64129.3|64131.5|64113.4|696
1633433100000|2021-10-05 11:25:00|64134.5|64114.5|64117|64097|64136.5|64116.5|64100.9|64080.9|772
1633433400000|2021-10-05 11:30:00|64117.3|64097.3|64110.6|64095.6|64124.2|64105.4|64108.9|64090.8|794
1633433700000|2021-10-05 11:35:00|64112.9|64092.9|64117.3|64097.3|64117.8|64100.4|64097.5|64080.1|770
1633434000000|2021-10-05 11:40:00|64116.3|64096.3|64120.7|64105.7|64127.3|64109|64111|64093|778
1633434300000|2021-10-05 11:45:00|64120.8|64105.8|64126.1|64111.1|64134.4|64116.1|64118.5|64102.3|692
1633434600000|2021-10-05 11:50:00|64125.9|64110.9|64128.2|64108.2|64129|64111.9|64118|64100.2|608
1633434900000|2021-10-05 11:55:00|64127.8|64107.8|64140.9|64120.9|64145.7|64128.2|64124.1|64107|820
1633435200000|2021-10-05 12:00:00|64138.7|64123.7|64113.4|64098.4|64140|64123.7|64103.8|64083.8|879
1633435500000|2021-10-05 12:05:00|64113.3|64098.3|64103.9|64083.9|64114.5|64098.8|64100.8|64082.6|754
1633435800000|2021-10-05 12:10:00|64104.5|64084.5|64119.6|64099.6|64123.3|64104|64099.4|64079.4|785
1633436100000|2021-10-05 12:15:00|64119.9|64099.9|64136.3|64116.3|64138.8|64121.5|64119.4|64099.4|699
1633436400000|2021-10-05 12:20:00|64136.1|64116.1|64126.8|64111.8|64139.4|64121.2|64117.7|64100.1|779
1633436700000|2021-10-05 12:25:00|64126.9|64111.9|64124.4|64109.4|64134.5|64114.8|64119|64100.6|722
1633437000000|2021-10-05 12:30:00|64128.1|64108.1|64132|64117|64135.9|64119.4|64119.8|64101.7|753
1633437300000|2021-10-05 12:35:00|64133.9|64113.9|64111.9|64096.9|64135.2|64118|64108.9|64092.9|799
1633437600000|2021-10-05 12:40:00|64111.5|64096.5|64114.2|64099.2|64126.8|64109.6|64110.6|64093.1|765
1633437900000|2021-10-05 12:45:00|64115.1|64100.1|64116.4|64096.4|64128.7|64111|64108.4|64092.6|719
1633438200000|2021-10-05 12:50:00|64116.3|64096.3|64124.2|64104.2|64125.9|64106.9|64107.9|64089.8|688
1633438500000|2021-10-05 12:55:00|64123.4|64103.4|64128.4|64108.4|64128.4|64111.7|64116.1|64096.1|762
1633438800000|2021-10-05 13:00:00|64127.7|64107.7|64130.4|64115.4|64137.2|64120.7|64118.9|64101.2|850
1633439100000|2021-10-05 13:05:00|64130.2|64115.2|64204.5|64184.5|64207.2|64187.2|64125.3|64108.2|889
1633439400000|2021-10-05 13:10:00|64204.2|64184.2|64191.3|64171.3|64205|64186.6|64181.7|64161.7|864
1633439700000|2021-10-05 13:15:00|64191.4|64171.4|64179.9|64159.9|64196.5|64178.5|64173.8|64156.3|874
1633440000000|2021-10-05 13:20:00|64177.2|64162.2|64185.1|64165.1|64185.7|64166.8|64171.2|64153.1|799
1633440300000|2021-10-05 13:25:00|64185.4|64165.4|64182.5|64162.5|64196.6|64176.7|64169.9|64150.2|781
1633440600000|2021-10-05 13:30:00|64180.8|64165.8|64192.9|64177.9|64200.9|64180.9|64180.2|64162.4|935
1633440900000|2021-10-05 13:35:00|64193.1|64178.1|64184|64164|64201.1|64183.3|64181|64162.5|981
1633441200000|2021-10-05 13:40:00|64184.1|64164.1|64195.4|64175.4|64197.6|64178.3|64170.2|64150.2|945
1633441500000|2021-10-05 13:45:00|64194.2|64174.2|64169.1|64149.1|64201|64181|64161.2|64142.9|998
1633441800000|2021-10-05 13:50:00|64168.4|64148.4|64180.6|64160.6|64190.9|64170.9|64162.7|64144.2|1035
1633442100000|2021-10-05 13:55:00|64180.7|64160.7|64155.5|64135.5|64180.7|64160.7|64153.2|64134.4|916
1633442400000|2021-10-05 14:00:00|64169.1|64147.4|64216.9|64196.9|64222.1|64202.1|64156.9|64136.9|1041
1633442700000|2021-10-05 14:05:00|64216.8|64196.8|64194.9|64179.9|64223.7|64206.5|64188.9|64172.9|942
1633443000000|2021-10-05 14:10:00|64194.7|64179.7|64204|64189|64212.5|64196.3|64186|64167.9|944
1633443300000|2021-10-05 14:15:00|64203.8|64188.8|64226|64211|64237.6|64217.6|64203.1|64186.4|856
1633443600000|2021-10-05 14:20:00|64226.1|64206.1|64203|64188|64228|64211.2|64188.5|64172.2|940
1633443900000|2021-10-05 14:25:00|64203.7|64188.7|64194.3|64179.3|64212.2|64195.5|64189.3|64174.1|910
1633444200000|2021-10-05 14:30:00|64194|64179|64190.4|64175.4|64196.7|64181.7|64166.1|64147.6|953
1633444500000|2021-10-05 14:35:00|64189.6|64174.6|64191.1|64176.1|64197.7|64178.2|64178.5|64163.2|926
1633444800000|2021-10-05 14:40:00|64191.4|64176.4|64180.2|64165.2|64197.7|64180.6|64172.8|64157.8|924
1633445100000|2021-10-05 14:45:00|64180.4|64165.4|64173.2|64153.2|64184.1|64169.1|64168.6|64153|933
1633445400000|2021-10-05 14:50:00|64170.9|64155.9|64158.4|64143.4|64174.2|64156.5|64158|64142.2|849
1633445700000|2021-10-05 14:55:00|64158.6|64143.6|64168.8|64153.8|64185.8|64165.8|64151.9|64134.2|918
1633446000000|2021-10-05 15:00:00|64168.6|64153.6|64161.4|64146.4|64170|64153.8|64145.5|64130.5|948
1633446300000|2021-10-05 15:05:00|64161.6|64146.6|64108.7|64088.7|64163|64148|64107.6|64088.6|879
1633446600000|2021-10-05 15:10:00|64106.2|64091.2|64099.9|64084.9|64118.3|64103.3|64091.7|64076.7|901
1633446900000|2021-10-05 15:15:00|64099.6|64084.6|64101|64086|64110.8|64095.8|64096.9|64081.9|819
1633447200000|2021-10-05 15:20:00|64100.9|64085.9|64073|64058|64101.7|64086.7|64070.5|64052.9|842
1633447500000|2021-10-05 15:25:00|64073.2|64058.2|64069.9|64054.9|64073.6|64058.6|64054|64035.8|861
1633447800000|2021-10-05 15:30:00|64069.6|64054.6|64064.6|64044.6|64083.3|64065.9|64064.4|64044.4|855
1633448100000|2021-10-05 15:35:00|64064.9|64044.9|64068.5|64053.5|64075.9|64058.5|64059.3|64041.4|761
1633448400000|2021-10-05 15:40:00|64068.4|64053.4|64079.1|64059.1|64089.2|64069.2|64063.7|64045.8|754
1633448700000|2021-10-05 15:45:00|64079.2|64059.2|64083.8|64063.8|64092.9|64074.8|64075.4|64055.4|781
1633449000000|2021-10-05 15:50:00|64083.3|64063.3|64084.4|64064.4|64087|64068.7|64072.3|64054.2|758
1633449300000|2021-10-05 15:55:00|64084.8|64064.8|64079.3|64059.3|64095.7|64076.6|64070.8|64053.2|772
1633449600000|2021-10-05 16:00:00|64079.5|64059.5|64063.7|64043.7|64086.6|64066.6|64060.2|64040.2|676
1633449900000|2021-10-05 16:05:00|64063.8|64043.8|64078.8|64058.8|64078.8|64058.8|64063.4|64043.4|650
1633450200000|2021-10-05 16:10:00|64078.6|64058.6|64080.6|64060.6|64081|64061|64067.2|64048.2|699
1633450500000|2021-10-05 16:15:00|64080.3|64060.3|64094.6|64074.6|64096.9|64076.9|64069.1|64049.1|699
1633450800000|2021-10-05 16:20:00|64095|64075|64094.3|64074.3|64100.2|64080.4|64089.8|64069.8|653
1633451100000|2021-10-05 16:25:00|64094.1|64074.1|64077.7|64057.7|64095.4|64077.3|64073|64053|689
1633451400000|2021-10-05 16:30:00|64077.5|64057.5|64090.7|64070.7|64098.1|64079.9|64077.2|64057.5|613
1633451700000|2021-10-05 16:35:00|64090.9|64070.9|64107.9|64087.9|64109.5|64089.5|64088.5|64070.6|641
1633452000000|2021-10-05 16:40:00|64108|64088|64108.3|64088.3|64114.3|64094.3|64098.3|64080.4|629
1633452300000|2021-10-05 16:45:00|64108.2|64088.2|64104.7|64084.7|64109.1|64089.1|64088.8|64068.8|749
1633452600000|2021-10-05 16:50:00|64105.8|64085.8|64099.8|64084.8|64106.1|64088.1|64094.5|64076.5|507
1633452900000|2021-10-05 16:55:00|64099.7|64084.7|64099.2|64079.2|64105.4|64088.1|64094.4|64075.9|578
1633453200000|2021-10-05 17:00:00|64099.8|64079.8|64107.4|64087.4|64108.6|64088.6|64094.8|64077.3|634
1633453500000|2021-10-05 17:05:00|64107.6|64087.6|64110.2|64090.2|64113.6|64095.3|64104|64085.7|598
1633453800000|2021-10-05 17:10:00|64110.1|64090.1|64115.9|64095.9|64118.3|64100.6|64108.2|64088.2|583
1633454100000|2021-10-05 17:15:00|64115.7|64095.7|64118.6|64098.6|64119.9|64102.2|64110|64093.1|561
1633454400000|2021-10-05 17:20:00|64118.9|64098.9|64114.4|64094.4|64123.7|64103.7|64110.7|64090.7|574
1633454700000|2021-10-05 17:25:00|64114.2|64094.2|64121.3|64101.3|64123.3|64104.5|64110.7|64090.7|530
1633455000000|2021-10-05 17:30:00|64121.5|64101.5|64105.8|64085.8|64121.6|64101.6|64104.8|64084.8|456
1633455300000|2021-10-05 17:35:00|64105.2|64085.2|64099.1|64079.1|64109.5|64090.6|64097.7|64077.7|479
1633455600000|2021-10-05 17:40:00|64099.4|64079.4|64102.6|64082.6|64105.8|64085.8|64087.7|64070.4|555
1633455900000|2021-10-05 17:45:00|64102.7|64082.7|64098|64078|64102.8|64082.8|64095.9|64075.9|510
1633456200000|2021-10-05 17:50:00|64097.9|64077.9|64098|64078|64098.5|64078.5|64088.7|64068.7|458
1633456500000|2021-10-05 17:55:00|64097.8|64077.8|64098.4|64078.4|64107.3|64087.3|64095.4|64075.4|538
1633456800000|2021-10-05 18:00:00|64098.5|64078.5|64086.3|64066.3|64103|64083|64080|64060|604
1633457100000|2021-10-05 18:05:00|64086.2|64066.2|64091.8|64071.8|64092.5|64072.5|64085.3|64065.3|415
1633457400000|2021-10-05 18:10:00|64091.9|64071.9|64102.9|64082.9|64103.5|64083.5|64091.4|64071.4|489
1633457700000|2021-10-05 18:15:00|64103.3|64083.3|64115|64095|64115.1|64095.1|64102.2|64082.2|572
1633458000000|2021-10-05 18:20:00|64114.6|64094.6|64121|64101|64121.9|64101.9|64111.9|64093.9|533
1633458300000|2021-10-05 18:25:00|64120.8|64100.8|64125.7|64105.7|64128.1|64108.6|64119.9|64099.9|512
1633458600000|2021-10-05 18:30:00|64125.6|64105.6|64132.3|64112.3|64133.3|64113.3|64124.2|64104.5|562
1633458900000|2021-10-05 18:35:00|64132.4|64112.4|64137.5|64117.5|64139|64121|64130.9|64110.9|568
1633459200000|2021-10-05 18:40:00|64137.6|64117.6|64132.5|64112.5|64140.8|64120.8|64132.2|64112.2|469
1633459500000|2021-10-05 18:45:00|64132.3|64112.3|64133.9|64113.9|64135.7|64115.7|64128.1|64108.8|455
1633459800000|2021-10-05 18:50:00|64134|64114|64138.1|64118.1|64138.5|64120.7|64123.4|64103.4|496
1633460100000|2021-10-05 18:55:00|64138|64118|64142.8|64122.8|64144.1|64126.5|64135.2|64117.6|652
1633460400000|2021-10-05 19:00:00|64141.7|64121.7|64149.3|64134.3|64152.5|64134.6|64138.3|64120.7|595
1633460700000|2021-10-05 19:05:00|64152|64132|64147.9|64127.9|64154.7|64136.6|64144.7|64127.1|484
1633461000000|2021-10-05 19:10:00|64147.6|64127.6|64145.2|64130.2|64151.8|64133.4|64145.1|64126.8|426
1633461300000|2021-10-05 19:15:00|64145.1|64130.1|64147.5|64127.5|64151.1|64131.2|64143.5|64126.3|473
1633461600000|2021-10-05 19:20:00|64147.2|64127.2|64147.3|64127.3|64152.1|64132.7|64142.5|64124.8|534
1633461900000|2021-10-05 19:25:00|64147.6|64127.6|64141|64121|64150.3|64130.3|64137.1|64118.5|566
1633462200000|2021-10-05 19:30:00|64140.9|64120.9|64143.3|64123.3|64150.3|64130.3|64140.9|64120.9|514
1633462500000|2021-10-05 19:35:00|64143.8|64123.8|64147.3|64127.3|64149.6|64130.5|64143.3|64123.3|504
1633462800000|2021-10-05 19:40:00|64147.2|64127.2|64152.3|64132.3|64154.8|64134.8|64145.7|64125.7|498
1633463100000|2021-10-05 19:45:00|64152.4|64132.4|64157|64137|64158.1|64138.1|64150.4|64131.9|468
1633463400000|2021-10-05 19:50:00|64156.8|64136.8|64162.5|64142.5|64163.2|64143.2|64153.4|64134.9|533
1633463700000|2021-10-05 19:55:00|64162.6|64142.6|64148.8|64128.8|64164.2|64144.2|64141.9|64124.4|746
1633464000000|2021-10-05 20:00:00|64149.3|64129.3|64145.1|64125.1|64152.5|64132.5|64133.1|64113.1|646
1633464300000|2021-10-05 20:05:00|64145.2|64125.2|64159.3|64139.3|64159.3|64139.3|64145.2|64125.2|308
1633464600000|2021-10-05 20:10:00|64159.6|64139.6|64158.3|64138.3|64161.1|64141.1|64157.5|64137.5|286
1633464900000|2021-10-05 20:15:00|64157.6|64137.6|64157.4|64137.4|64160|64140.8|64155.5|64135.7|267
1633465200000|2021-10-05 20:20:00|64157.5|64137.5|64153.2|64133.2|64157.5|64137.5|64147.1|64127.1|290
1633465500000|2021-10-05 20:25:00|64153|64133|64151.7|64131.7|64155|64135|64150.7|64130.7|270
1633465800000|2021-10-05 20:30:00|64157.4|64137.4|64148|64128|64159.9|64139.9|64147.1|64127.1|256
1633466100000|2021-10-05 20:35:00|64147.7|64127.7|64144.8|64124.8|64151.9|64131.9|64144.3|64124.3|220
1633466400000|2021-10-05 20:40:00|64144.7|64124.7|64142|64122|64151.2|64131.2|64141.4|64121.4|251
1633466700000|2021-10-05 20:45:00|64142.1|64122.1|64144.5|64124.5|64144.7|64124.7|64139.4|64119.4|287
1633467000000|2021-10-05 20:50:00|64143.5|64123.5|64140.8|64120.8|64148.6|64128.6|64140.2|64120.2|364
1633467300000|2021-10-05 20:55:00|64140.6|64120.6|64146.1|64121.2|64149.1|64127|64135|64115|662
1633467600000|2021-10-05 21:00:00|64155.4|64101.6|64152.1|64077.5|64164.8|64103.7|64137.4|64048.4|74
1633467900000|2021-10-05 21:05:00|64154.7|64073.7|64154|64079.2|64166.3|64100.5|64142.5|64072.7|133
1633468200000|2021-10-05 21:10:00|64154.3|64088.1|64147.1|64101.6|64157.9|64102.1|64146.7|64077.4|50
1633468500000|2021-10-05 21:15:00|64148.4|64100.9|64148.4|64103.3|64157.9|64105.3|64145|64079.4|57
1633468800000|2021-10-05 21:20:00|64154.4|64092.6|64164.4|64083.1|64164.4|64104.4|64146.2|64078|30
1633469100000|2021-10-05 21:25:00|64155.6|64082.6|64172.2|64097.6|64172.2|64101.9|64148.4|64077.5|60
1633469400000|2021-10-05 21:30:00|64155.6|64098.9|64164.5|64120.6|64172.3|64124.6|64153|64098.9|326
1633469700000|2021-10-05 21:35:00|64170.5|64121|64162.7|64132|64175.7|64136.6|64154.9|64120.4|177
1633470000000|2021-10-05 21:40:00|64162.2|64132.5|64164.5|64105.9|64176.3|64136.5|64150.9|64074|218
1633470300000|2021-10-05 21:45:00|64163.1|64106|64158.9|64103.5|64180.1|64118.1|64153.5|64085.5|201
1633470600000|2021-10-05 21:50:00|64161.8|64102.1|64164|64111.8|64170.8|64113.7|64155.3|64088.3|172
1633470900000|2021-10-05 21:55:00|64156.3|64110.5|64161.9|64119.8|64174.2|64124.7|64148.9|64089.3|214
1633471200000|2021-10-05 22:00:00|64161.2|64119.7|64147.5|64127.5|64167.7|64132.5|64138.2|64106.8|496
1633471500000|2021-10-05 22:05:00|64147.4|64127.4|64143.7|64123.7|64151.4|64131.4|64140.7|64120.7|305
1633471800000|2021-10-05 22:10:00|64143.6|64123.6|64142|64122|64144.2|64124.2|64139.9|64119.9|177
1633472100000|2021-10-05 22:15:00|64142.5|64122.5|64134.8|64114.8|64142.6|64122.6|64133.1|64113.1|177
1633472400000|2021-10-05 22:20:00|64135|64115|64130|64110|64135.2|64115.2|64128.5|64108.5|182
1633472700000|2021-10-05 22:25:00|64129.8|64109.8|64138.1|64118.1|64139.2|64119.2|64128|64108|182
1633473000000|2021-10-05 22:30:00|64137.5|64117.5|64137.7|64117.7|64143.4|64123.4|64136.2|64116.2|240
1633473300000|2021-10-05 22:35:00|64137.6|64117.6|64132.2|64112.2|64139.1|64119.1|64131.2|64111.2|224
1633473600000|2021-10-05 22:40:00|64132.8|64112.8|64133.7|64113.7|64134.7|64114.7|64132|64112|170
1633473900000|2021-10-05 22:45:00|64133.4|64113.4|64136.3|64116.3|64139.1|64119.1|64131.5|64111.5|189
1633474200000|2021-10-05 22:50:00|64138.5|64118.5|64137.7|64117.7|64139|64119|64132.7|64112.7|168
1633474500000|2021-10-05 22:55:00|64137.2|64117.2|64141.5|64121.5|64143.9|64123.9|64136.5|64116.5|273
1633474800000|2021-10-05 23:00:00|64141.4|64121.4|64144.2|64124.2|64148.5|64128.5|64139.5|64119.5|351
1633475100000|2021-10-05 23:05:00|64144.8|64124.8|64144.8|64124.8|64147.3|64127.3|64141.1|64121.1|185
1633475400000|2021-10-05 23:10:00|64144.9|64124.9|64151.3|64131.3|64151.7|64131.7|64142.7|64122.7|246
1633475700000|2021-10-05 23:15:00|64151.2|64131.2|64154.1|64134.1|64155.3|64135.3|64143.9|64123.9|279
1633476000000|2021-10-05 23:20:00|64154.2|64134.2|64159.1|64139.1|64161.3|64141.3|64153.6|64133.6|269
1633476300000|2021-10-05 23:25:00|64159.8|64139.8|64158.3|64138.3|64162.8|64142.8|64154.5|64134.5|251
1633476600000|2021-10-05 23:30:00|64157.7|64137.7|64158.5|64138.5|64160.6|64140.6|64156.7|64136.7|240
1633476900000|2021-10-05 23:35:00|64158.6|64138.6|64158.3|64138.3|64159.6|64139.6|64156.7|64136.7|237
1633477200000|2021-10-05 23:40:00|64158.6|64138.6|64152.9|64132.9|64159.4|64139.4|64152|64132|213
1633477500000|2021-10-05 23:45:00|64153.1|64133.1|64152.8|64132.8|64154.5|64134.5|64150.8|64130.8|261
1633477800000|2021-10-05 23:50:00|64152.9|64132.9|64153|64133|64153.7|64133.7|64149.3|64129.3|197
1633478100000|2021-10-05 23:55:00|64152.7|64132.7|64156|64136|64156.5|64136.5|64151|64131|253
1633478400000|2021-10-06 00:00:00|64156.1|64136.1|64146|64126|64165|64145|64143.5|64123.5|609
1633478700000|2021-10-06 00:05:00|64146.1|64126.1|64150|64130|64158.5|64138.5|64145.5|64125.5|555
1633479000000|2021-10-06 00:10:00|64149.7|64129.7|64164.4|64144.4|64166.5|64146.5|64148.9|64128.9|540
1633479300000|2021-10-06 00:15:00|64164.2|64144.2|64169.5|64149.5|64176|64156|64164.1|64144.1|481
1633479600000|2021-10-06 00:20:00|64169.6|64149.6|64158.6|64138.6|64174.6|64154.6|64158.2|64138.2|526
1633479900000|2021-10-06 00:25:00|64158.5|64138.5|64163.8|64143.8|64172.2|64152.2|64158.2|64138.2|528
1633480200000|2021-10-06 00:30:00|64163.3|64143.3|64157.7|64137.7|64164.9|64144.9|64151.6|64131.6|593
1633480500000|2021-10-06 00:35:00|64157.9|64137.9|64165.5|64145.5|64166.1|64146.1|64157|64137|529
1633480800000|2021-10-06 00:40:00|64163.7|64143.7|64165|64145|64171.8|64151.8|64163.1|64143.1|499
1633481100000|2021-10-06 00:45:00|64163.8|64143.8|64160|64140|64165.9|64145.9|64159.6|64139.6|516
1633481400000|2021-10-06 00:50:00|64159.7|64139.7|64155.1|64135.1|64162.8|64142.8|64153.4|64133.4|573
1633481700000|2021-10-06 00:55:00|64154.9|64134.9|64162.1|64142.1|64165.6|64145.6|64150.1|64130.1|539
1633482000000|2021-10-06 01:00:00|64162.2|64142.2|64151.8|64131.8|64162.9|64142.9|64146|64126|745
1633482300000|2021-10-06 01:05:00|64151.7|64131.7|64165.8|64145.8|64169.9|64149.9|64151.5|64131.5|611
1633482600000|2021-10-06 01:10:00|64167.4|64147.4|64173.8|64153.8|64177.3|64157.3|64166.2|64146.2|544
1633482900000|2021-10-06 01:15:00|64172.5|64152.5|64165.3|64145.3|64174.6|64154.6|64164.9|64144.9|649
1633483200000|2021-10-06 01:20:00|64165.1|64145.1|64162.7|64142.7|64166.1|64146.1|64159.2|64139.2|538
1633483500000|2021-10-06 01:25:00|64162.6|64142.6|64176.2|64156.2|64176.7|64156.7|64161.5|64141.5|593
1633483800000|2021-10-06 01:30:00|64176.4|64156.4|64182.7|64162.7|64186.1|64166.1|64173.5|64153.5|717
1633484100000|2021-10-06 01:35:00|64182.4|64162.4|64174.5|64154.5|64190.3|64170.3|64170.1|64150.1|736
1633484400000|2021-10-06 01:40:00|64174.4|64154.4|64174.1|64154.1|64182.2|64162.2|64173.1|64153.1|659
1633484700000|2021-10-06 01:45:00|64174.2|64154.2|64180.2|64160.2|64185.8|64165.8|64171.5|64151.5|673
1633485000000|2021-10-06 01:50:00|64180.1|64160.1|64185|64165|64194.7|64174.7|64177.9|64157.9|665
1633485300000|2021-10-06 01:55:00|64184.1|64164.1|64177.3|64157.3|64184.8|64164.8|64173.7|64153.7|631
1633485600000|2021-10-06 02:00:00|64177.2|64157.2|64182|64162|64182.7|64162.7|64174.3|64154.3|555
1633485900000|2021-10-06 02:05:00|64182.1|64162.1|64186.3|64166.3|64188.9|64168.9|64178.8|64158.8|523
1633486200000|2021-10-06 02:10:00|64186.9|64166.9|64188.5|64168.5|64193.9|64173.9|64186.7|64166.7|523
1633486500000|2021-10-06 02:15:00|64188.4|64168.4|64176.5|64156.5|64190.7|64170.7|64176.5|64156.5|484
1633486800000|2021-10-06 02:20:00|64176.8|64156.8|64159|64139|64177.5|64157.5|64158.7|64138.7|532
1633487100000|2021-10-06 02:25:00|64158.9|64138.9|64160.7|64140.7|64165.6|64145.6|64158.9|64138.9|483
1633487400000|2021-10-06 02:30:00|64160.6|64140.6|64165.9|64145.9|64166.5|64146.5|64156.5|64136.5|471
1633487700000|2021-10-06 02:35:00|64166|64146|64160.2|64140.2|64166|64146|64159.3|64139.3|424
1633488000000|2021-10-06 02:40:00|64160.4|64140.4|64169.1|64149.1|64169.7|64149.7|64160|64140|508
1633488300000|2021-10-06 02:45:00|64169.5|64149.5|64168.1|64148.1|64173.5|64153.5|64167.7|64147.7|580
1633488600000|2021-10-06 02:50:00|64168.2|64148.2|64174.6|64154.6|64176.1|64156.1|64168|64148|594
1633488900000|2021-10-06 02:55:00|64174.5|64154.5|64164.7|64144.7|64176.6|64156.6|64162.6|64142.6|513
1633489200000|2021-10-06 03:00:00|64164.9|64144.9|64165.5|64145.5|64166.3|64146.3|64162|64142|410
1633489500000|2021-10-06 03:05:00|64165.4|64145.4|64165.7|64145.7|64166.7|64146.7|64162.8|64142.8|425
1633489800000|2021-10-06 03:10:00|64165.4|64145.4|64162.2|64142.2|64166.4|64146.4|64158.9|64138.9|415
1633490100000|2021-10-06 03:15:00|64162.1|64142.1|64160.7|64140.7|64163.3|64143.3|64159.1|64139.1|434
1633490400000|2021-10-06 03:20:00|64160.6|64140.6|64162.3|64142.3|64170.7|64150.7|64160.6|64140.6|470
1633490700000|2021-10-06 03:25:00|64162.4|64142.4|64168.5|64148.5|64169.4|64149.4|64159.7|64139.7|403
1633491000000|2021-10-06 03:30:00|64168.4|64148.4|64171.7|64151.7|64174.5|64154.5|64168.3|64148.3|382
1633491300000|2021-10-06 03:35:00|64171.8|64151.8|64174.5|64154.5|64175.5|64155.5|64170.8|64150.8|459
1633491600000|2021-10-06 03:40:00|64174.6|64154.6|64165.8|64145.8|64180|64160|64164.8|64144.8|483
1633491900000|2021-10-06 03:45:00|64166|64146|64165.5|64145.5|64169|64149|64162.3|64142.3|440
1633492200000|2021-10-06 03:50:00|64166.3|64146.3|64163.2|64143.2|64170.6|64150.6|64162.3|64142.3|467
1633492500000|2021-10-06 03:55:00|64162.8|64142.8|64162.9|64142.9|64166|64146|64159.2|64139.2|415
1633492800000|2021-10-06 04:00:00|64162.7|64142.7|64168.3|64148.3|64169.7|64149.7|64161.1|64141.7|384
1633493100000|2021-10-06 04:05:00|64168.8|64148.8|64176.9|64156.9|64178.5|64158.9|64166.7|64146.7|366
1633493400000|2021-10-06 04:10:00|64176.8|64156.8|64190.9|64170.9|64191.8|64171.8|64174.6|64154.6|537
1633493700000|2021-10-06 04:15:00|64191.1|64171.1|64199.7|64179.7|64200.4|64181|64189|64169|597
1633494000000|2021-10-06 04:20:00|64199.8|64179.8|64202.4|64182.4|64203.1|64183.1|64195.4|64176.4|500
1633494300000|2021-10-06 04:25:00|64202.5|64182.5|64213|64193|64213.5|64193.5|64202.3|64182.3|561
1633494600000|2021-10-06 04:30:00|64213.1|64193.1|64207.3|64187.3|64214.4|64194.4|64203|64183|532
1633494900000|2021-10-06 04:35:00|64207.1|64187.1|64210.3|64190.3|64212.7|64192.7|64206.4|64186.8|446
1633495200000|2021-10-06 04:40:00|64209.8|64189.8|64217.7|64197.7|64221.3|64201.3|64207.4|64187.4|518
1633495500000|2021-10-06 04:45:00|64217.5|64197.5|64214.6|64194.6|64218.7|64198.7|64209.5|64191.3|467
1633495800000|2021-10-06 04:50:00|64214.5|64194.5|64212.9|64192.9|64215.5|64195.5|64209.4|64189.4|509
1633496100000|2021-10-06 04:55:00|64212.7|64192.7|64212.7|64192.7|64215.6|64195.6|64210.5|64190.5|449
1633496400000|2021-10-06 05:00:00|64212.9|64192.9|64201.6|64181.6|64213.5|64193.5|64198.6|64178.6|853
1633496700000|2021-10-06 05:05:00|64201.9|64181.9|64196.2|64176.2|64204.8|64184.8|64193.9|64173.9|493
1633497000000|2021-10-06 05:10:00|64196.4|64176.4|64190|64170|64199.7|64179.7|64189.1|64169.7|483
1633497300000|2021-10-06 05:15:00|64190.1|64170.1|64193.5|64173.5|64202.2|64182.2|64189.9|64169.9|506
1633497600000|2021-10-06 05:20:00|64193.9|64173.9|64185.6|64165.6|64196.5|64176.5|64184.3|64164.3|541
1633497900000|2021-10-06 05:25:00|64185.2|64165.2|64189.2|64169.2|64193.6|64173.6|64182.1|64162.1|536
1633498200000|2021-10-06 05:30:00|64189.3|64169.3|64195.1|64175.1|64196.6|64176.6|64186.6|64167.4|579
1633498500000|2021-10-06 05:35:00|64195.2|64175.2|64199.1|64179.1|64202.3|64182.3|64187|64167|643
1633498800000|2021-10-06 05:40:00|64199.2|64179.2|64204.3|64184.3|64207.2|64187.2|64195.9|64175.9|598
1633499100000|2021-10-06 05:45:00|64204.7|64184.7|64204.1|64184.1|64214.3|64194.3|64202.8|64182.8|567
1633499400000|2021-10-06 05:50:00|64204.9|64184.9|64218.5|64198.5|64218.6|64200.8|64203.1|64183.1|490
1633499700000|2021-10-06 05:55:00|64218.7|64198.7|64226.2|64206.2|64229.1|64209.1|64213.1|64195.5|635
1633500000000|2021-10-06 06:00:00|64225.9|64205.9|64244.7|64224.7|64247.4|64227.4|64216.8|64196.8|809
1633500300000|2021-10-06 06:05:00|64245.8|64225.8|64236.7|64216.7|64262.2|64242.2|64236.7|64216.7|785
1633500600000|2021-10-06 06:10:00|64236.6|64216.6|64232.7|64212.7|64238.6|64218.6|64223.5|64203.5|713
1633500900000|2021-10-06 06:15:00|64231.2|64211.2|64228.3|64208.3|64238.9|64218.9|64225.4|64205.4|623
1633501200000|2021-10-06 06:20:00|64228|64208|64242.6|64222.6|64243.1|64223.1|64225.4|64205.4|704
1633501500000|2021-10-06 06:25:00|64242.7|64222.7|64267.6|64247.6|64268.1|64248.1|64240.2|64221.9|668
1633501800000|2021-10-06 06:30:00|64267.9|64247.9|64251.6|64231.6|64267.9|64248.1|64250.9|64230.9|682
1633502100000|2021-10-06 06:35:00|64251.8|64231.8|64235.3|64215.3|64251.8|64231.8|64231|64211|701
1633502400000|2021-10-06 06:40:00|64234.9|64214.9|64238.1|64218.1|64248.2|64228.2|64224.5|64204.5|634
1633502700000|2021-10-06 06:45:00|64237.7|64217.7|64259.1|64239.1|64260.5|64242.8|64234.9|64214.9|691
1633503000000|2021-10-06 06:50:00|64259.3|64239.3|64255.9|64235.9|64265.5|64247.5|64248.1|64228.1|690
1633503300000|2021-10-06 06:55:00|64253.6|64238.6|64254.3|64239.3|64262.5|64245|64245.7|64227.8|774
1633503600000|2021-10-06 07:00:00|64254|64239|64276.6|64256.6|64279.9|64259.9|64243.2|64225|901
1633503900000|2021-10-06 07:05:00|64276.4|64256.4|64267.3|64252.3|64278.3|64258.3|64258.6|64240.5|940
1633504200000|2021-10-06 07:10:00|64267.4|64252.4|64287.2|64267.2|64302.7|64282.7|64267.4|64250.5|933
1633504500000|2021-10-06 07:15:00|64287.5|64267.5|64266.8|64246.8|64287.9|64267.9|64263.1|64244.5|867
1633504800000|2021-10-06 07:20:00|64266.9|64246.9|64281.7|64261.7|64285.2|64265.2|64262.3|64242.3|856
1633505100000|2021-10-06 07:25:00|64281.8|64261.8|64295.4|64275.4|64301.3|64281.3|64279.1|64259.1|898
1633505400000|2021-10-06 07:30:00|64295.8|64275.8|64306.8|64286.8|64311.1|64291.1|64291.9|64271.9|857
1633505700000|2021-10-06 07:35:00|64307.7|64287.7|64295.1|64275.1|64329.4|64309.4|64294.7|64274.7|923
1633506000000|2021-10-06 07:40:00|64295.4|64275.4|64278.2|64258.2|64312.1|64292.1|64277.3|64257.3|808
1633506300000|2021-10-06 07:45:00|64278.9|64258.9|64315.6|64295.6|64315.7|64298.1|64275.5|64256.7|879
1633506600000|2021-10-06 07:50:00|64315.5|64295.5|64340.8|64325.8|64366.1|64346.1|64307.4|64289|962
1633506900000|2021-10-06 07:55:00|64341|64326|64376.9|64356.9|64377.6|64358.4|64335.4|64318.5|918
1633507200000|2021-10-06 08:00:00|64376.8|64356.8|64368|64353|64393.8|64374|64361.5|64344.1|960
1633507500000|2021-10-06 08:05:00|64370.6|64350.6|64370.5|64350.5|64371.9|64354.5|64352.9|64335.6|903
1633507800000|2021-10-06 08:10:00|64368.3|64353.3|64370.9|64355.9|64376|64358.9|64361.7|64341.7|819
1633508100000|2021-10-06 08:15:00|64370.7|64355.7|64369.9|64354.9|64382|64364.2|64364.2|64344.3|751
1633508400000|2021-10-06 08:20:00|64369.6|64354.6|64367|64347|64388.3|64372|64362.3|64345.2|858
1633508700000|2021-10-06 08:25:00|64367.1|64347.1|64364.3|64349.3|64373.9|64355.1|64359.6|64342.6|784
1633509000000|2021-10-06 08:30:00|64364|64349|64359.4|64339.4|64369.9|64353.7|64353.7|64336.5|868
1633509300000|2021-10-06 08:35:00|64359|64339|64378.1|64363.1|64382.2|64365.3|64354|64336.2|768
1633509600000|2021-10-06 08:40:00|64378.3|64363.3|64392|64377|64392|64377|64373.4|64356.2|780
1633509900000|2021-10-06 08:45:00|64392.5|64377.5|64404.4|64384.4|64408.9|64390.6|64388.7|64371.6|882
1633510200000|2021-10-06 08:50:00|64404.5|64384.5|64390.4|64375.4|64409.5|64389.7|64380.5|64363.2|788
1633510500000|2021-10-06 08:55:00|64390.3|64375.3|64405.1|64385.1|64410|64390|64387.8|64370.1|806
1633510800000|2021-10-06 09:00:00|64405|64385|64397.3|64377.3|64411.8|64391.8|64390.1|64372.2|867
1633511100000|2021-10-06 09:05:00|64397|64377|64413.2|64393.2|64413.2|64394.9|64394.7|64377|811
1633511400000|2021-10-06 09:10:00|64412.8|64392.8|64439.6|64419.6|64468.9|64434.8|64412.7|64392.8|917
1633511700000|2021-10-06 09:15:00|64439.5|64419.5|64429.5|64409.5|64449.2|64429.2|64429|64409|820
1633512000000|2021-10-06 09:20:00|64430.1|64410.1|64425.7|64405.7|64431|64411|64417.6|64397.6|795
1633512300000|2021-10-06 09:25:00|64425.6|64405.6|64431.1|64416.1|64436.7|64417.5|64417.5|64397.5|791
1633512600000|2021-10-06 09:30:00|64433.1|64413.1|64427.5|64407.5|64444.5|64426.1|64418.7|64400.4|851
1633512900000|2021-10-06 09:35:00|64427.1|64407.1|64456.6|64436.6|64460.7|64440.7|64426.6|64406.6|816
1633513200000|2021-10-06 09:40:00|64456.5|64436.5|64463.1|64443.1|64471|64453.5|64449|64429|870
1633513500000|2021-10-06 09:45:00|64463|64443|64453|64433|64463.3|64443.3|64447.4|64427.9|755
1633513800000|2021-10-06 09:50:00|64453.3|64433.3|64453.3|64433.3|64461.1|64441.1|64445.2|64426.4|762
1633514100000|2021-10-06 09:55:00|64453.4|64433.4|64466.5|64446.5|64470.4|64451|64452|64432.3|796
1633514400000|2021-10-06 10:00:00|64466.8|64446.8|64516.6|64496.6|64522.5|64502.5|64465.2|64446.1|906
1633514700000|2021-10-06 10:05:00|64516.7|64496.7|64524.8|64504.8|64528.5|64509.4|64503.6|64483.6|887
1633515000000|2021-10-06 10:10:00|64524.6|64504.6|64523.5|64503.5|64536.8|64516.8|64512.8|64492.8|850
1633515300000|2021-10-06 10:15:00|64523.6|64503.6|64499.9|64479.9|64525.6|64505.6|64499.1|64479.1|839
1633515600000|2021-10-06 10:20:00|64500|64480|64527.4|64507.4|64538.3|64518.3|64499.6|64479.6|819
1633515900000|2021-10-06 10:25:00|64527.6|64507.6|64507.6|64487.6|64528.9|64508.9|64506.1|64486.1|765
1633516200000|2021-10-06 10:30:00|64507.5|64487.5|64504.8|64484.8|64513|64493|64495.4|64475.4|792
1633516500000|2021-10-06 10:35:00|64504.6|64484.6|64500.4|64485.4|64505.1|64485.7|64492.1|64472.1|731
1633516800000|2021-10-06 10:40:00|64500.5|64485.5|64495.3|64475.3|64504.5|64487.3|64488.2|64471|709
1633517100000|2021-10-06 10:45:00|64495.2|64475.2|64487.2|64472.2|64497.8|64480|64485.5|64467.9|658
1633517400000|2021-10-06 10:50:00|64487.3|64472.3|64480.7|64465.7|64492.7|64476.2|64480.7|64463.2|667
1633517700000|2021-10-06 10:55:00|64481.1|64466.1|64498.2|64478.2|64499.4|64479.6|64480.4|64463.6|773
1633518000000|2021-10-06 11:00:00|64499.3|64479.3|64462.2|64447.2|64503.6|64486.6|64461.9|64444.3|774
1633518300000|2021-10-06 11:05:00|64461.6|64446.6|64481.5|64466.5|64486.8|64469.8|64461.6|64444.3|684
1633518600000|2021-10-06 11:10:00|64480.8|64465.8|64491.7|64476.7|64493.9|64478.9|64479|64461.4|763
1633518900000|2021-10-06 11:15:00|64491.1|64476.1|64474.1|64459.1|64491.7|64476.7|64464.7|64447.6|750
1633519200000|2021-10-06 11:20:00|64474.3|64459.3|64472.7|64457.7|64479.1|64463.6|64466.1|64449.3|682
1633519500000|2021-10-06 11:25:00|64472.3|64457.3|64479.4|64459.4|64481.2|64461.2|64459.5|64441.3|800
1633519800000|2021-10-06 11:30:00|64479.8|64459.8|64484.5|64464.5|64490.7|64470.7|64473.4|64453.4|771
1633520100000|2021-10-06 11:35:00|64484.4|64464.4|64484|64464|64489.8|64469.8|64475.7|64457.6|694
1633520400000|2021-10-06 11:40:00|64484.1|64464.1|64475.9|64455.9|64489.2|64469.7|64474.9|64454.9|664
1633520700000|2021-10-06 11:45:00|64476|64456|64497.3|64477.3|64497.6|64477.6|64472.7|64452.9|742
1633521000000|2021-10-06 11:50:00|64497.1|64477.1|64502.3|64482.3|64502.4|64482.4|64492.2|64472.2|716
1633521300000|2021-10-06 11:55:00|64501.9|64481.9|64493.5|64473.5|64501.9|64481.9|64479.4|64459.4|872
1633521600000|2021-10-06 12:00:00|64492.9|64472.9|64493.7|64473.7|64498.6|64478.6|64483.6|64464.9|830
1633521900000|2021-10-06 12:05:00|64493.5|64473.5|64477|64457|64497.5|64478.6|64462.7|64442.7|838
1633522200000|2021-10-06 12:10:00|64476.8|64456.8|64467.8|64447.8|64477.6|64457.6|64454.1|64434.1|851
1633522500000|2021-10-06 12:15:00|64469.2|64449.2|64495.7|64475.7|64495.9|64475.9|64468.2|64448.2|1026
1633522800000|2021-10-06 12:20:00|64497.2|64477.2|64471.3|64451.3|64497.2|64477.2|64461.8|64443.1|955
1633523100000|2021-10-06 12:25:00|64471|64451|64458.4|64438.4|64482.1|64464.2|64458.1|64438.2|901
1633523400000|2021-10-06 12:30:00|64459.1|64439.1|64441.7|64421.7|64461.8|64441.8|64438.5|64418.5|928
1633523700000|2021-10-06 12:35:00|64442|64422|64467.3|64452.3|64480.6|64463.1|64441.7|64422|879
1633524000000|2021-10-06 12:40:00|64466.5|64451.5|64456.8|64436.8|64466.5|64451.5|64438.4|64422.1|946
1633524300000|2021-10-06 12:45:00|64456.9|64436.9|64453.1|64438.1|64471.5|64454.2|64445.6|64428.2|878
1633524600000|2021-10-06 12:50:00|64452.8|64437.8|64467.3|64452.3|64467.4|64452.3|64443.6|64426|864
1633524900000|2021-10-06 12:55:00|64466.1|64451.1|64451.5|64436.5|64475.1|64455.5|64442.3|64425.1|823
1633525200000|2021-10-06 13:00:00|64451|64436|64446.6|64426.6|64458.4|64440.5|64435.2|64417|818
1633525500000|2021-10-06 13:05:00|64444.8|64424.8|64452.1|64432.1|64460.8|64440.8|64441.7|64422.4|759
1633525800000|2021-10-06 13:10:00|64452|64432|64437.3|64417.3|64458.5|64438.5|64429.7|64412|798
1633526100000|2021-10-06 13:15:00|64437.4|64417.4|64465.7|64445.7|64466|64446|64436.3|64416.7|802
1633526400000|2021-10-06 13:20:00|64465.8|64445.8|64476|64456|64482.8|64462.8|64456.4|64436.4|845
1633526700000|2021-10-06 13:25:00|64476.2|64456.2|64463|64443|64482.6|64463.7|64460.6|64440.6|813
1633527000000|2021-10-06 13:30:00|64462.9|64442.9|64447.5|64427.5|64470.2|64450.2|64438.7|64418.7|1016
1633527300000|2021-10-06 13:35:00|64447|64427|64422.9|64407.9|64447.1|64427.1|64422.9|64404.8|957
1633527600000|2021-10-06 13:40:00|64423.1|64408.1|64433.3|64413.3|64435.3|64417.8|64411.5|64392.8|942
1633527900000|2021-10-06 13:45:00|64433.7|64413.7|64443.1|64428.1|64447.1|64428.6|64430.3|64412.8|950
1633528200000|2021-10-06 13:50:00|64443|64428|64468.7|64448.7|64474.3|64456|64442.9|64427.9|948
1633528500000|2021-10-06 13:55:00|64468.1|64448.1|64465|64450|64486.3|64468.3|64455.2|64437.1|961
1633528800000|2021-10-06 14:00:00|64465.3|64450.3|64494.5|64474.5|64501.1|64481.1|64465.3|64450.3|1004
1633529100000|2021-10-06 14:05:00|64494.2|64474.2|64484.2|64469.2|64509|64490.6|64475|64457|1002
1633529400000|2021-10-06 14:10:00|64484.6|64469.6|64474.1|64454.1|64500.1|64481.3|64472.2|64454.1|952
1633529700000|2021-10-06 14:15:00|64471.4|64456.4|64502|64482|64503.1|64486.2|64470.5|64453.3|927
1633530000000|2021-10-06 14:20:00|64499.4|64484.4|64459.4|64439.4|64502.7|64485.5|64458|64438|971
1633530300000|2021-10-06 14:25:00|64459.8|64439.8|64447.9|64427.9|64469|64451.7|64442.9|64424.2|924
1633530600000|2021-10-06 14:30:00|64446.7|64426.7|64434.8|64414.8|64454.7|64436.2|64428.2|64408.3|973
1633530900000|2021-10-06 14:35:00|64434.4|64414.4|64428.5|64413.5|64438.6|64418.6|64426.6|64408.8|918
1633531200000|2021-10-06 14:40:00|64427.7|64412.7|64426.2|64406.2|64437.4|64420|64415.9|64395.9|865
1633531500000|2021-10-06 14:45:00|64426|64406|64417.4|64402.4|64436.8|64421.8|64417.4|64401.1|895
1633531800000|2021-10-06 14:50:00|64416.9|64401.9|64415.4|64400.4|64425.6|64408.1|64394.4|64374.4|975
1633532100000|2021-10-06 14:55:00|64414.6|64399.6|64468.9|64453.9|64476.7|64456.7|64414.6|64395.8|1041
1633532400000|2021-10-06 15:00:00|64468.1|64453.1|64481.8|64466.8|64485.8|64468|64455.8|64438.7|1002
1633532700000|2021-10-06 15:05:00|64482.2|64467.2|64511|64496|64512.3|64497.2|64481.7|64466.7|880
1633533000000|2021-10-06 15:10:00|64511.2|64496.2|64492.5|64472.5|64515.7|64499.8|64483.5|64465.2|933
1633533300000|2021-10-06 15:15:00|64492.3|64472.3|64498.3|64478.3|64499|64479.8|64481.3|64462|779
1633533600000|2021-10-06 15:20:00|64498.9|64478.9|64521.2|64506.2|64524|64506.2|64498.5|64478.5|916
1633533900000|2021-10-06 15:25:00|64521.1|64506.1|64514.6|64494.6|64525.4|64507.4|64503.4|64485.9|813
1633534200000|2021-10-06 15:30:00|64514.8|64494.8|64514.3|64494.3|64519.4|64501.5|64505|64487.3|806
1633534500000|2021-10-06 15:35:00|64513.9|64493.9|64490.1|64470.1|64516|64498.3|64490.1|64470.1|760
1633534800000|2021-10-06 15:40:00|64490.8|64470.8|64502.1|64482.1|64507|64487|64486.7|64466.7|806
1633535100000|2021-10-06 15:45:00|64502|64482|64478|64458|64502.4|64482.4|64476.5|64457.5|794
1633535400000|2021-10-06 15:50:00|64477.8|64457.8|64463.2|64443.2|64479.9|64461.5|64461.9|64443|719
1633535700000|2021-10-06 15:55:00|64463.5|64443.5|64454.5|64434.5|64463.5|64443.5|64452.3|64432.3|726
1633536000000|2021-10-06 16:00:00|64454|64434|64437.5|64417.5|64455.5|64435.5|64433|64413|759
1633536300000|2021-10-06 16:05:00|64437.7|64417.7|64431.1|64411.1|64453.7|64433.7|64428.8|64411|735
1633536600000|2021-10-06 16:10:00|64431.4|64411.4|64425.1|64405.1|64432.9|64413.8|64420.2|64401.9|630
1633536900000|2021-10-06 16:15:00|64425.6|64405.6|64430.7|64410.7|64440.1|64420.1|64423.2|64405.3|678
1633537200000|2021-10-06 16:20:00|64431|64411|64436.8|64416.8|64440.5|64420.5|64427.3|64408.7|613
1633537500000|2021-10-06 16:25:00|64436.7|64416.7|64449.4|64429.4|64452.6|64432.6|64426.3|64406.3|712
1633537800000|2021-10-06 16:30:00|64449.6|64429.6|64439.2|64419.2|64453.1|64435|64428.1|64408.1|672
1633538100000|2021-10-06 16:35:00|64439.3|64419.3|64448.8|64428.8|64450.4|64430.4|64436.9|64419.2|662
1633538400000|2021-10-06 16:40:00|64448.9|64428.9|64442.1|64422.1|64449.2|64429.5|64436.7|64419|610
1633538700000|2021-10-06 16:45:00|64441.6|64421.6|64459.1|64439.1|64459.6|64440|64429.7|64411.1|676
1633539000000|2021-10-06 16:50:00|64458.9|64438.9|64462.3|64442.3|64470.4|64450.4|64453.4|64436|679
1633539300000|2021-10-06 16:55:00|64462.2|64442.2|64461.1|64441.1|64467.8|64450.4|64453.8|64436.6|574
1633539600000|2021-10-06 17:00:00|64461|64441|64448.3|64428.3|64461|64442|64447.8|64428.3|649
1633539900000|2021-10-06 17:05:00|64447.8|64427.8|64455.1|64435.1|64457.9|64439.9|64428.7|64408.7|692
1633540200000|2021-10-06 17:10:00|64454.5|64434.5|64449.1|64429.1|64459.4|64440.5|64445.9|64425.9|513
1633540500000|2021-10-06 17:15:00|64448.4|64428.4|64449.5|64429.5|64450.3|64430.3|64438.1|64420.3|552
1633540800000|2021-10-06 17:20:00|64449.7|64429.7|64444.2|64424.2|64455.2|64435.2|64443.9|64423.9|596
1633541100000|2021-10-06 17:25:00|64444.1|64424.1|64446.4|64426.4|64452.2|64432.2|64442.3|64422.3|657
1633541400000|2021-10-06 17:30:00|64446.5|64426.5|64424.5|64404.5|64446.7|64426.7|64421.9|64403.1|730
1633541700000|2021-10-06 17:35:00|64424.2|64404.2|64420.8|64400.8|64427.7|64409.1|64415.9|64396.6|662
1633542000000|2021-10-06 17:40:00|64420.7|64400.7|64418.6|64398.6|64429.3|64409.3|64415.8|64396.2|585
1633542300000|2021-10-06 17:45:00|64418.3|64398.3|64413.8|64393.8|64450.5|64429.7|64386.7|64364.2|733
1633542600000|2021-10-06 17:50:00|64413.7|64393.7|64447.6|64427.6|64451.5|64431.5|64412.9|64392.9|762
1633542900000|2021-10-06 17:55:00|64447.3|64427.3|64416.8|64396.8|64453.7|64433.7|64416.8|64396.8|768
1633543200000|2021-10-06 18:00:00|64415.8|64395.8|64419.3|64399.3|64428.1|64408.1|64409.5|64389.5|851
1633543500000|2021-10-06 18:05:00|64419.4|64399.4|64408.2|64388.2|64421.3|64401.3|64404.6|64384.6|681
1633543800000|2021-10-06 18:10:00|64407.8|64387.8|64404.5|64384.5|64410.4|64390.4|64395.7|64375.7|739
1633544100000|2021-10-06 18:15:00|64405|64385|64408.3|64388.3|64418|64398|64401.2|64381.2|652
1633544400000|2021-10-06 18:20:00|64407.3|64387.3|64408|64388|64414.6|64394.6|64402.2|64384.3|625
1633544700000|2021-10-06 18:25:00|64407.9|64387.9|64419.3|64399.3|64421.9|64401.9|64403.9|64383.9|712
1633545000000|2021-10-06 18:30:00|64419.4|64399.4|64423.1|64403.1|64425.9|64406.9|64417.4|64397.4|577
1633545300000|2021-10-06 18:35:00|64423.2|64403.2|64416.6|64396.6|64431.1|64412|64416.2|64396.2|633
1633545600000|2021-10-06 18:40:00|64416.8|64396.8|64412.9|64392.9|64417.3|64397.8|64409.9|64389.9|531
1633545900000|2021-10-06 18:45:00|64413.3|64393.3|64403.9|64383.9|64413.7|64393.7|64398.6|64378.6|514
1633546200000|2021-10-06 18:50:00|64404.8|64384.8|64417.3|64397.3|64419.9|64399.9|64399.1|64379.1|706
1633546500000|2021-10-06 18:55:00|64417.6|64397.6|64417.2|64397.2|64419.9|64401.7|64415.6|64397|59
1633546800000|2021-10-06 19:00:00|64422.6|64402.6|64414.4|64394.4|64432.8|64412.8|64404.3|64384.3|684
1633547100000|2021-10-06 19:05:00|64414.8|64394.8|64412.1|64392.1|64417.9|64397.9|64408.5|64390.4|566
1633547400000|2021-10-06 19:10:00|64412|64392|64395.8|64375.8|64412.4|64394|64393.3|64373.3|667
1633547700000|2021-10-06 19:15:00|64395.9|64375.9|64397.6|64377.6|64403|64384.1|64392.4|64372.7|603
1633548000000|2021-10-06 19:20:00|64397.4|64377.4|64397.1|64377.1|64403.7|64384.3|64396.5|64376.5|506
1633548300000|2021-10-06 19:25:00|64397.5|64377.5|64389.2|64369.2|64399.6|64379.6|64384|64364.5|600
1633548600000|2021-10-06 19:30:00|64389.3|64369.3|64385.6|64365.6|64390.1|64370.1|64381.4|64362.7|547
1633548900000|2021-10-06 19:35:00|64385.7|64365.7|64391.3|64371.3|64392.1|64373.4|64383.5|64363.5|609
1633549200000|2021-10-06 19:40:00|64391.4|64371.4|64389.4|64369.4|64391.8|64374.2|64384|64365.6|555
1633549500000|2021-10-06 19:45:00|64389.9|64369.9|64387.8|64367.8|64396.6|64376.6|64386.5|64366.5|574
1633549800000|2021-10-06 19:50:00|64387.9|64367.9|64384.2|64364.2|64389.6|64369.6|64382.9|64362.9|565
1633550100000|2021-10-06 19:55:00|64384.3|64364.3|64374.2|64354.2|64384.8|64364.8|64372.5|64352.5|590
1633550400000|2021-10-06 20:00:00|64375.5|64355.5|64381.5|64361.5|64382.7|64362.7|64372.1|64352.1|400
1633550700000|2021-10-06 20:05:00|64381.4|64361.4|64381.1|64361.1|64381.8|64361.8|64379.2|64359.2|209
1633551000000|2021-10-06 20:10:00|64381.2|64361.2|64387.1|64367.1|64387.5|64367.5|64381.2|64361.2|293
1633551300000|2021-10-06 20:15:00|64387|64367|64382|64362|64387.2|64367.2|64380.9|64360.9|257
1633551600000|2021-10-06 20:20:00|64381.9|64361.9|64376.6|64356.6|64381.9|64361.9|64375.6|64355.6|187
1633551900000|2021-10-06 20:25:00|64376.4|64356.4|64378.6|64358.6|64384.1|64364.1|64375.8|64355.8|257
1633552200000|2021-10-06 20:30:00|64377.2|64357.2|64385.5|64365.5|64386|64366|64369.7|64349.7|326
1633552500000|2021-10-06 20:35:00|64385.4|64365.4|64381.6|64361.6|64385.4|64365.4|64372.8|64352.8|320
1633552800000|2021-10-06 20:40:00|64380.1|64360.1|64383.3|64363.3|64384.9|64364.9|64377|64357|361
1633553100000|2021-10-06 20:45:00|64383.8|64363.8|64385.6|64365.6|64386.4|64366.4|64380.3|64360.3|503
1633553400000|2021-10-06 20:50:00|64385.8|64365.8|64383|64363|64386.9|64366.9|64381.1|64361.1|479
1633553700000|2021-10-06 20:55:00|64382.6|64362.6|64396.7|64359.6|64396.8|64369.4|64381|64356.5|430
1633554000000|2021-10-06 21:00:00|64401.3|64359|64398.4|64354.6|64403.7|64362.9|64396.3|64353.7|31
1633554300000|2021-10-06 21:05:00|64411.7|64347.3|64410.4|64346.1|64411.7|64365.2|64395.6|64329|95
1633554600000|2021-10-06 21:10:00|64410.8|64348.3|64404.2|64347.2|64414.5|64375.5|64387.5|64344.3|175
1633554900000|2021-10-06 21:15:00|64400.5|64354.2|64394.6|64364.7|64409.9|64372.3|64389.5|64346.5|166
1633555200000|2021-10-06 21:20:00|64394|64367.3|64386.1|64366.1|64397.5|64372.2|64386.1|64357.4|102
1633555500000|2021-10-06 21:25:00|64386.3|64366.3|64391.5|64371.5|64413.6|64380|64386.3|64358.9|179
1633555800000|2021-10-06 21:30:00|64391.3|64370.3|64405.6|64369.3|64413.9|64372.4|64391.3|64358.4|178
1633556100000|2021-10-06 21:35:00|64406.1|64369|64405.5|64375.4|64413.6|64377.8|64401.3|64361.4|169
1633556400000|2021-10-06 21:40:00|64405|64375.3|64407.2|64371.1|64411.1|64380|64397.8|64367.8|118
1633556700000|2021-10-06 21:45:00|64403.1|64371.8|64399.3|64375|64406.6|64378.1|64392|64366.6|240
1633557000000|2021-10-06 21:50:00|64403.4|64371.4|64402|64371.7|64405.8|64379.2|64395.1|64368.9|217
1633557300000|2021-10-06 21:55:00|64401.9|64373.9|64399.7|64373.8|64403.2|64377.5|64395.8|64369.6|222
1633557600000|2021-10-06 22:00:00|64398.1|64372|64389.5|64369.5|64399.4|64372|64384.9|64364|386
1633557900000|2021-10-06 22:05:00|64390|64370|64386.1|64366.1|64392|64372|64386.1|64366.1|219
1633558200000|2021-10-06 22:10:00|64386.4|64366.4|64386.4|64366.4|64387.7|64367.7|64384.6|64364.6|157
1633558500000|2021-10-06 22:15:00|64386.2|64366.2|64386.9|64366.9|64387.8|64367.8|64380.5|64360.5|252
1633558800000|2021-10-06 22:20:00|64387|64367|64392.3|64372.3|64393.3|64373.3|64381.3|64361.3|391
1633559100000|2021-10-06 22:25:00|64392|64372|64393.3|64373.3|64394.9|64374.9|64390.9|64370.9|175
1633559400000|2021-10-06 22:30:00|64392.9|64372.9|64386|64366|64394|64374|64385.7|64365.7|174
1633559700000|2021-10-06 22:35:00|64386.3|64366.3|64383.2|64363.2|64386.5|64366.5|64382.6|64362.6|171
1633560000000|2021-10-06 22:40:00|64383.3|64363.3|64386|64366|64387.3|64367.3|64383.3|64363.3|151
1633560300000|2021-10-06 22:45:00|64386.1|64366.1|64389.6|64369.6|64390.2|64370.2|64384.2|64364.2|171
1633560600000|2021-10-06 22:50:00|64390|64370|64392.7|64372.7|64393.3|64373.3|64389|64369|216
1633560900000|2021-10-06 22:55:00|64392.6|64372.6|64398.3|64378.3|64398.5|64378.5|64392.5|64372.5|151
1633561200000|2021-10-06 23:00:00|64398.1|64378.1|64398.2|64378.2|64404.4|64384.4|64397.6|64377.6|228
1633561500000|2021-10-06 23:05:00|64398.3|64378.3|64400.5|64380.5|64403|64383|64396.5|64376.5|208
1633561800000|2021-10-06 23:10:00|64401.1|64381.1|64400.4|64380.4|64402.2|64382.2|64399.3|64379.3|180
1633562100000|2021-10-06 23:15:00|64400.5|64380.5|64400.4|64380.4|64403.9|64383.9|64399.8|64379.8|176
1633562400000|2021-10-06 23:20:00|64400.5|64380.5|64400.5|64380.5|64401.2|64381.2|64400.1|64380.1|183
1633562700000|2021-10-06 23:25:00|64400.6|64380.6|64403.2|64383.2|64404|64384|64399.5|64379.5|239
1633563000000|2021-10-06 23:30:00|64403.1|64383.1|64401.6|64381.6|64409.4|64389.4|64400.8|64380.8|239
1633563300000|2021-10-06 23:35:00|64401.3|64381.3|64399|64379|64404.7|64384.7|64397.1|64377.1|284
1633563600000|2021-10-06 23:40:00|64399.3|64379.3|64397.2|64377.2|64401.4|64381.4|64394|64374|274
1633563900000|2021-10-06 23:45:00|64397.6|64377.6|64398.2|64378.2|64399.8|64379.8|64394.2|64374.2|443
1633564200000|2021-10-06 23:50:00|64398.8|64378.8|64394.9|64374.9|64400|64380|64394.4|64374.4|407
1633564500000|2021-10-06 23:55:00|64395.1|64375.1|64394.8|64374.8|64396.3|64376.3|64391.5|64371.5|316
1633564800000|2021-10-07 00:00:00|64395|64375|64397.5|64377.5|64398.8|64380.5|64387|64367|628
1633565100000|2021-10-07 00:05:00|64397.4|64377.4|64382.8|64362.8|64398.3|64378.3|64381.3|64361.3|707
1633565400000|2021-10-07 00:10:00|64383|64363|64374.1|64354.1|64386.3|64366.3|64371.9|64351.9|581
1633565700000|2021-10-07 00:15:00|64374.2|64354.2|64380.4|64360.4|64380.5|64360.5|64370.9|64350.9|468
1633566000000|2021-10-07 00:20:00|64379.9|64359.9|64385.7|64365.7|64396.5|64376.5|64379.9|64359.9|593
1633566300000|2021-10-07 00:25:00|64386.8|64366.8|64380.8|64360.8|64390.3|64370.3|64374.4|64354.4|511
1633566600000|2021-10-07 00:30:00|64381.7|64361.7|64373.9|64353.9|64382.1|64362.1|64369|64349|531
1633566900000|2021-10-07 00:35:00|64374.2|64354.2|64369.5|64349.5|64375|64355|64366.3|64346.7|559
1633567200000|2021-10-07 00:40:00|64369.6|64349.6|64369.2|64349.2|64374.7|64354.7|64366.8|64347.2|645
1633567500000|2021-10-07 00:45:00|64369|64349|64367.1|64347.1|64372.8|64353.7|64363.6|64343.6|615
1633567800000|2021-10-07 00:50:00|64367.5|64347.5|64365.8|64345.8|64370.7|64350.7|64360.2|64340.2|648
1633568100000|2021-10-07 00:55:00|64365.1|64345.1|64376|64356|64379.7|64359.7|64365.1|64345.1|613
1633568400000|2021-10-07 01:00:00|64376.1|64356.1|64386.2|64366.2|64389.6|64369.6|64372.3|64352.3|648
1633568700000|2021-10-07 01:05:00|64386.3|64366.3|64391.5|64371.5|64392.2|64373.3|64383.5|64363.5|530
1633569000000|2021-10-07 01:10:00|64391.4|64371.4|64398|64378|64404.6|64384.6|64391.1|64371.1|529
1633569300000|2021-10-07 01:15:00|64397.9|64377.9|64399.7|64379.7|64401.6|64381.6|64393|64373|565
1633569600000|2021-10-07 01:20:00|64399.6|64379.6|64411|64391|64411.6|64391.6|64397|64377|541
1633569900000|2021-10-07 01:25:00|64411.1|64391.1|64395.9|64375.9|64415|64395|64394.5|64375|527
1633570200000|2021-10-07 01:30:00|64395.8|64375.8|64386.4|64366.4|64400.6|64380.6|64385.5|64365.5|613
1633570500000|2021-10-07 01:35:00|64385.7|64365.7|64372|64352|64387.9|64369.2|64372|64352|581
1633570800000|2021-10-07 01:40:00|64371.9|64351.9|64379|64359|64379.8|64359.8|64371|64351|573
1633571100000|2021-10-07 01:45:00|64380.2|64360.2|64386.5|64366.5|64386.6|64366.6|64375.9|64356.4|558
1633571400000|2021-10-07 01:50:00|64386.3|64366.3|64381.9|64361.9|64389.4|64369.4|64380.4|64361.1|478
1633571700000|2021-10-07 01:55:00|64382.1|64362.1|64385|64365|64385.3|64365.3|64375|64355|447
1633572000000|2021-10-07 02:00:00|64384.8|64364.8|64399.2|64379.2|64400.3|64380.3|64384.8|64364.8|497
1633572300000|2021-10-07 02:05:00|64399.3|64379.3|64391.1|64371.1|64401|64381|64388.6|64370.6|556
1633572600000|2021-10-07 02:10:00|64391.2|64371.2|64391.2|64371.2|64394.4|64374.4|64386.8|64367.3|500
1633572900000|2021-10-07 02:15:00|64391.3|64371.3|64389.2|64374.2|64395.4|64377.4|64389.2|64369.8|485
1633573200000|2021-10-07 02:20:00|64391.5|64371.5|64391.3|64371.3|64394.6|64374.6|64387.7|64367.7|440
1633573500000|2021-10-07 02:25:00|64391.6|64371.6|64388.5|64368.5|64392.2|64372.2|64381.9|64364.2|370
1633573800000|2021-10-07 02:30:00|64388.6|64368.6|64382.9|64362.9|64389|64369|64382.2|64362.5|377
1633574100000|2021-10-07 02:35:00|64383|64363|64385.4|64365.4|64386.3|64369|64379.3|64361.7|360
1633574400000|2021-10-07 02:40:00|64383.9|64368.9|64391.8|64371.8|64392.6|64372.6|64383|64365.6|303
1633574700000|2021-10-07 02:45:00|64392.1|64372.1|64392.4|64372.4|64400|64380|64389.1|64371|350
1633575000000|2021-10-07 02:50:00|64392.5|64372.5|64398.3|64378.3|64398.6|64378.6|64389.4|64370.2|325
1633575300000|2021-10-07 02:55:00|64398.5|64378.5|64397.2|64377.2|64401.3|64381.3|64394.1|64374.1|394
1633575600000|2021-10-07 03:00:00|64397.3|64377.3|64392|64372|64399.5|64379.5|64388.6|64368.6|355
1633575900000|2021-10-07 03:05:00|64391.9|64371.9|64398.9|64378.9|64399|64379|64388.8|64368.8|344
1633576200000|2021-10-07 03:10:00|64399|64379|64399.8|64379.8|64403.7|64383.7|64395.3|64376.8|361
1633576500000|2021-10-07 03:15:00|64399.9|64379.9|64400.4|64380.4|64403.7|64383.7|64395.2|64376.6|389
1633576800000|2021-10-07 03:20:00|64400.3|64380.3|64407.8|64387.8|64409.2|64390.8|64397.4|64379.3|362
1633577100000|2021-10-07 03:25:00|64407.9|64387.9|64398.8|64378.8|64408.1|64388.1|64398.3|64378.3|308
1633577400000|2021-10-07 03:30:00|64398.7|64378.7|64402.3|64382.3|64404.2|64384.6|64398|64378.4|427
1633577700000|2021-10-07 03:35:00|64402.4|64382.4|64399.4|64379.4|64405|64386.5|64396.9|64379.1|373
1633578000000|2021-10-07 03:40:00|64399.5|64379.5|64400|64380|64403.2|64384.9|64397.1|64377.1|447
1633578300000|2021-10-07 03:45:00|64400.2|64380.2|64397.6|64382.6|64401.6|64382.7|64396.7|64376.9|424
1633578600000|2021-10-07 03:50:00|64397.4|64382.4|64391.7|64376.7|64401.3|64383.5|64391.7|64373.7|335
1633578900000|2021-10-07 03:55:00|64392.1|64377.1|64391.5|64371.5|64394.2|64377.7|64385.9|64367.9|448
1633579200000|2021-10-07 04:00:00|64389.2|64374.2|64389|64369|64394.9|64376.8|64386|64368.2|417
1633579500000|2021-10-07 04:05:00|64388.9|64368.9|64386.3|64366.3|64390.1|64372.3|64385.4|64365.4|293
1633579800000|2021-10-07 04:10:00|64386.4|64366.4|64383.9|64363.9|64391.7|64373.1|64383.6|64363.6|321
1633580100000|2021-10-07 04:15:00|64384|64364|64389.1|64369.1|64392|64372|64383.5|64363.5|353
1633580400000|2021-10-07 04:20:00|64389.7|64369.7|64389.7|64369.7|64390.6|64373.2|64385.3|64367.4|273
1633580700000|2021-10-07 04:25:00|64389.5|64369.5|64384|64364|64389.9|64372.1|64381.4|64363|296
1633581000000|2021-10-07 04:30:00|64384.1|64364.1|64385.4|64365.4|64387.3|64369.4|64382.4|64362.4|325
1633581300000|2021-10-07 04:35:00|64385.3|64365.3|64386.2|64366.2|64386.7|64366.7|64383.3|64363.3|326
1633581600000|2021-10-07 04:40:00|64386.1|64366.1|64391.1|64371.1|64392.2|64373.9|64383.4|64365.4|329
1633581900000|2021-10-07 04:45:00|64391|64371|64396.4|64376.4|64398.5|64378.8|64388.7|64369.7|448
1633582200000|2021-10-07 04:50:00|64395.7|64375.7|64400.1|64380.1|64401|64381|64394.9|64375.1|366
1633582500000|2021-10-07 04:55:00|64399.7|64379.7|64391.6|64371.6|64399.9|64381.2|64390|64370|451
1633582800000|2021-10-07 05:00:00|64391|64371|64388|64368|64393.9|64373.9|64385.4|64367.4|484
1633583100000|2021-10-07 05:05:00|64387.9|64367.9|64388.5|64368.5|64391.7|64374.5|64385.9|64366.2|380
1633583400000|2021-10-07 05:10:00|64388.6|64368.6|64386.5|64366.5|64391.1|64372.2|64383.1|64363.6|484
1633583700000|2021-10-07 05:15:00|64386.1|64366.1|64393.9|64373.9|64394.9|64374.9|64386.1|64366.1|459
1633584000000|2021-10-07 05:20:00|64394.5|64374.5|64403.3|64383.3|64405.4|64385.4|64394.5|64374.5|443
1633584300000|2021-10-07 05:25:00|64403.4|64383.4|64403.8|64383.8|64407.8|64388.8|64401|64382.9|438
1633584600000|2021-10-07 05:30:00|64403.9|64383.9|64401.3|64381.3|64406.8|64386.8|64399|64380.6|508
1633584900000|2021-10-07 05:35:00|64401.5|64381.5|64394.3|64374.3|64401.7|64381.7|64390.7|64372.3|482
1633585200000|2021-10-07 05:40:00|64394.6|64374.6|64405.9|64385.9|64408.8|64389.9|64394.4|64374.6|470
1633585500000|2021-10-07 05:45:00|64406|64386|64412|64392|64417.9|64397.9|64403.7|64385.4|525
1633585800000|2021-10-07 05:50:00|64412.2|64392.2|64415.8|64395.8|64417.4|64397.4|64406.8|64388.5|462
1633586100000|2021-10-07 05:55:00|64415.9|64395.9|64426.4|64406.4|64427|64407|64413.2|64393.7|613
1633586400000|2021-10-07 06:00:00|64426.5|64406.5|64415.3|64395.3|64427.4|64407.4|64407.8|64387.8|745
1633586700000|2021-10-07 06:05:00|64415.4|64395.4|64416.1|64396.1|64428.3|64408.3|64414.6|64395.4|686
1633587000000|2021-10-07 06:10:00|64414.8|64394.8|64400.4|64380.4|64415.6|64396.6|64400|64380|722
1633587300000|2021-10-07 06:15:00|64400.3|64380.3|64393.2|64373.2|64404|64386|64390.2|64370.2|715
1633587600000|2021-10-07 06:20:00|64393|64373|64394.9|64374.9|64397.1|64379|64380.9|64363.6|684
1633587900000|2021-10-07 06:25:00|64394.6|64374.6|64390.6|64370.6|64397.3|64379.9|64387|64367|638
1633588200000|2021-10-07 06:30:00|64390.7|64370.7|64363.3|64348.3|64393.3|64375.2|64363.3|64345.7|680
1633588500000|2021-10-07 06:35:00|64364.3|64349.3|64329.9|64309.9|64366.9|64349.3|64325.9|64307.6|752
1633588800000|2021-10-07 06:40:00|64330.3|64310.3|64326.1|64306.1|64342.4|64324.6|64322|64304.7|760
1633589100000|2021-10-07 06:45:00|64323|64308|64332.2|64312.2|64337.9|64322.9|64321.5|64304.1|747
1633589400000|2021-10-07 06:50:00|64332.1|64312.1|64336.1|64316.1|64336.4|64321.4|64323.3|64306.2|698
1633589700000|2021-10-07 06:55:00|64335.8|64315.8|64317.8|64302.8|64336.4|64319.5|64312.3|64292.3|748
1633590000000|2021-10-07 07:00:00|64320.7|64300.7|64317.9|64297.9|64331.9|64312.9|64306.5|64288.6|847
1633590300000|2021-10-07 07:05:00|64317.7|64297.7|64316.8|64296.8|64333.9|64317.3|64311.6|64293|843
1633590600000|2021-10-07 07:10:00|64317.1|64297.1|64316.4|64301.4|64320.8|64302.7|64305.2|64288|849
1633590900000|2021-10-07 07:15:00|64316.2|64301.2|64324.3|64309.3|64330|64312.8|64309.6|64293.4|824
1633591200000|2021-10-07 07:20:00|64324.4|64309.4|64330.7|64310.7|64332.6|64314.8|64311.8|64294.2|764
1633591500000|2021-10-07 07:25:00|64330.5|64310.5|64335.3|64320.3|64344.5|64329.5|64324.7|64307.2|774
1633591800000|2021-10-07 07:30:00|64335|64320|64335.7|64320.7|64351|64333.6|64324.1|64307.2|805
1633592100000|2021-10-07 07:35:00|64335.6|64320.6|64339.9|64324.9|64347|64332|64329.7|64313.1|811
1633592400000|2021-10-07 07:40:00|64339.7|64324.7|64342.2|64327.2|64359.4|64340.9|64339.7|64322.3|829
1633592700000|2021-10-07 07:45:00|64343.3|64323.3|64341.8|64326.8|64352.6|64335.7|64337.5|64320.3|756
1633593000000|2021-10-07 07:50:00|64342.2|64327.2|64321.1|64306.1|64344.2|64327.2|64320.3|64303.1|699
1633593300000|2021-10-07 07:55:00|64320.8|64305.8|64318.5|64298.5|64325.9|64309|64315.1|64297.2|781
1633593600000|2021-10-07 08:00:00|64318.4|64298.4|64339.2|64324.2|64344.3|64326.6|64312.8|64295.3|815
1633593900000|2021-10-07 08:05:00|64339.1|64324.1|64333.5|64318.5|64339.8|64324.8|64320.3|64305.3|727
1633594200000|2021-10-07 08:10:00|64333.9|64318.9|64330.1|64315.1|64336.9|64321.9|64321.2|64306.2|713
1633594500000|2021-10-07 08:15:00|64330.3|64315.3|64335.9|64320.9|64338.7|64323.5|64321.2|64306.2|716
1633594800000|2021-10-07 08:20:00|64336|64321|64345.5|64330.5|64349.1|64333.7|64331.3|64316.3|724
1633595100000|2021-10-07 08:25:00|64345.1|64330.1|64345.3|64330.3|64346.7|64331.7|64336.8|64321.8|604
1633595400000|2021-10-07 08:30:00|64345.1|64330.1|64350.2|64335.2|64354.1|64337.2|64343|64326|715
1633595700000|2021-10-07 08:35:00|64350.6|64335.6|64349.2|64334.2|64353|64338|64341.4|64324|683
1633596000000|2021-10-07 08:40:00|64349.4|64334.4|64346|64331|64353.8|64338.8|64346|64331|554
1633596300000|2021-10-07 08:45:00|64346.2|64331.2|64365.1|64350.1|64370.4|64352.8|64346.2|64331.2|757
1633596600000|2021-10-07 08:50:00|64364.8|64349.8|64355.2|64340.2|64367.6|64350.7|64354.1|64339.1|715
1633596900000|2021-10-07 08:55:00|64355|64340|64363.9|64348.9|64365|64350|64343.4|64326.8|796
1633597200000|2021-10-07 09:00:00|64363.8|64348.8|64375.8|64360.8|64382.8|64367.8|64360.9|64345.9|730
1633597500000|2021-10-07 09:05:00|64375.6|64360.6|64378|64363|64383.1|64368.1|64375.1|64360.1|578
1633597800000|2021-10-07 09:10:00|64378.1|64363.1|64391.4|64376.4|64392.3|64377.3|64377.6|64362.6|606
1633598100000|2021-10-07 09:15:00|64391.5|64376.5|64383|64368|64392|64377|64376|64358.5|818
1633598400000|2021-10-07 09:20:00|64382.9|64367.9|64364.1|64349.1|64386.4|64370.6|64361.8|64344.3|709
1633598700000|2021-10-07 09:25:00|64364.2|64349.2|64373.1|64358.1|64373.6|64358.6|64363.7|64348.6|744
1633599000000|2021-10-07 09:30:00|64373.2|64358.2|64366.3|64351.3|64377|64362|64364.8|64349.8|606
1633599300000|2021-10-07 09:35:00|64366|64351|64356.3|64341.3|64366.5|64351.5|64352.6|64337.6|647
1633599600000|2021-10-07 09:40:00|64356|64341|64371.2|64356.2|64371.2|64356.2|64355.7|64340.7|537
1633599900000|2021-10-07 09:45:00|64370.8|64355.8|64371.8|64356.8|64380.3|64365.3|64366.5|64350.5|611
1633600200000|2021-10-07 09:50:00|64372|64357|64360.5|64345.5|64372.3|64357.3|64358.5|64343.5|692
1633600500000|2021-10-07 09:55:00|64359.9|64344.9|64363.1|64348.1|64373.4|64358.4|64355.1|64340.1|777
1633600800000|2021-10-07 10:00:00|64363|64348|64370.6|64355.6|64375|64357.9|64362.4|64345.7|669
1633601100000|2021-10-07 10:05:00|64369.9|64354.9|64366.7|64351.7|64377.5|64361.9|64366|64348.5|601
1633601400000|2021-10-07 10:10:00|64366.6|64351.6|64371.2|64356.2|64382|64366.1|64364.7|64348.2|552
1633601700000|2021-10-07 10:15:00|64371.7|64356.7|64369.3|64354.3|64379.3|64364.2|64366.7|64351.7|576
1633602000000|2021-10-07 10:20:00|64369.7|64354.7|64362.8|64347.8|64369.7|64354.7|64355|64340|556
1633602300000|2021-10-07 10:25:00|64362.7|64347.7|64362.2|64342.2|64364|64348.3|64354.7|64339.7|474
1633602600000|2021-10-07 10:30:00|64359.2|64344.2|64352.9|64337.9|64360|64345|64350.5|64335.5|501
1633602900000|2021-10-07 10:35:00|64353.2|64338.2|64368.7|64353.7|64368.8|64353.8|64352|64337|465
1633603200000|2021-10-07 10:40:00|64368.6|64353.6|64374.8|64359.8|64380.7|64364|64366.3|64351.3|503
1633603500000|2021-10-07 10:45:00|64374.9|64359.9|64380.7|64365.7|64386.1|64370.3|64372.5|64356.2|617
1633603800000|2021-10-07 10:50:00|64380.8|64365.8|64382|64367|64386.6|64369.3|64373|64358|573
1633604100000|2021-10-07 10:55:00|64381.3|64366.3|64360|64345|64386.6|64370.8|64359.7|64344.7|711
1633604400000|2021-10-07 11:00:00|64360.3|64345.3|64350.7|64335.7|64367.1|64350.4|64345.4|64330.4|747
1633604700000|2021-10-07 11:05:00|64350.6|64335.6|64331.6|64316.6|64351|64336|64330.6|64315.6|717
1633605000000|2021-10-07 11:10:00|64331.8|64316.8|64325.9|64310.9|64338.5|64323.5|64322.6|64307.6|738
1633605300000|2021-10-07 11:15:00|64325.8|64310.8|64325.2|64310.2|64334.9|64319.9|64320.1|64305.1|713
1633605600000|2021-10-07 11:20:00|64325.3|64310.3|64319.8|64304.8|64327.4|64311.3|64315.5|64298.5|636
1633605900000|2021-10-07 11:25:00|64319.5|64304.5|64319.9|64304.9|64326.1|64311|64303.4|64284.2|726
1633606200000|2021-10-07 11:30:00|64319.8|64304.8|64328.9|64308.9|64343.9|64326.2|64316.5|64301.5|665
1633606500000|2021-10-07 11:35:00|64329.2|64309.2|64308.8|64288.8|64334.7|64314.7|64300.9|64281.1|741
1633606800000|2021-10-07 11:40:00|64309.4|64289.4|64325.4|64305.4|64332.7|64313.2|64307.4|64287.4|758
1633607100000|2021-10-07 11:45:00|64325|64305|64340.5|64320.5|64343.7|64326.2|64321.7|64303.8|666
1633607400000|2021-10-07 11:50:00|64340.6|64320.6|64346|64326|64349.3|64331.4|64333.9|64316.7|673
1633607700000|2021-10-07 11:55:00|64345.7|64325.7|64342.3|64327.3|64351.9|64334.4|64337.7|64319.9|732
1633608000000|2021-10-07 12:00:00|64342.9|64327.9|64369.3|64349.3|64369.8|64351.7|64342.8|64325.7|813
1633608300000|2021-10-07 12:05:00|64368.4|64348.4|64357.1|64337.1|64368.4|64348.4|64353.7|64333.7|666
1633608600000|2021-10-07 12:10:00|64356.4|64336.4|64358.3|64338.3|64365.7|64345.7|64352.9|64334.1|731
1633608900000|2021-10-07 12:15:00|64358.2|64338.2|64361.6|64346.6|64364.7|64347.7|64344.3|64325.9|573
1633609200000|2021-10-07 12:20:00|64362.1|64347.1|64368.2|64348.2|64384.9|64366.4|64362.1|64344.9|802
1633609500000|2021-10-07 12:25:00|64368.5|64348.5|64378.5|64358.5|64379.4|64359.4|64361.6|64343|738
1633609800000|2021-10-07 12:30:00|64378.6|64358.6|64405.4|64390.4|64418.1|64399.3|64375.8|64355.8|922
1633610100000|2021-10-07 12:35:00|64403.9|64388.9|64411.6|64396.6|64425.3|64407.6|64394.4|64376.4|847
1633610400000|2021-10-07 12:40:00|64411.3|64396.3|64406.5|64391.5|64423.7|64406.8|64404.8|64389.4|904
1633610700000|2021-10-07 12:45:00|64406.6|64391.6|64386.1|64371.1|64406.6|64391.6|64385.5|64368.9|856
1633611000000|2021-10-07 12:50:00|64385.5|64370.5|64389.2|64374.2|64390.3|64374.3|64374.4|64357.1|766
1633611300000|2021-10-07 12:55:00|64390|64375|64395.7|64375.7|64405.2|64388.5|64385.6|64368.6|844
1633611600000|2021-10-07 13:00:00|64393.8|64378.8|64413.5|64398.5|64422.3|64405.1|64393.1|64375.5|845
1633611900000|2021-10-07 13:05:00|64413.2|64398.2|64403.1|64388.1|64421.7|64405|64401.9|64386|914
1633612200000|2021-10-07 13:10:00|64403.5|64388.5|64418.5|64403.5|64425.5|64408.2|64403.1|64386.5|845
1633612500000|2021-10-07 13:15:00|64418.4|64403.4|64416.3|64401.3|64420.4|64405.4|64395|64376.4|845
1633612800000|2021-10-07 13:20:00|64416.5|64401.5|64406.7|64391.7|64420.6|64405.6|64398.3|64381.4|793
1633613100000|2021-10-07 13:25:00|64406.6|64391.6|64416|64401|64443.2|64423.3|64405.7|64390.7|930
1633613400000|2021-10-07 13:30:00|64415.6|64400.6|64408.9|64393.9|64428.5|64413.5|64403.6|64385.5|977
1633613700000|2021-10-07 13:35:00|64408.4|64393.4|64365.4|64350.4|64411.5|64394.4|64363.8|64346.1|935
1633614000000|2021-10-07 13:40:00|64364.7|64349.7|64366.2|64346.2|64372.1|64355.3|64350.7|64333.3|957
1633614300000|2021-10-07 13:45:00|64365.1|64345.1|64380|64360|64381.2|64364|64362.1|64344.2|965
1633614600000|2021-10-07 13:50:00|64379.8|64359.8|64391.9|64376.9|64406.7|64389.4|64375.3|64357.1|880
1633614900000|2021-10-07 13:55:00|64392.6|64377.6|64391.9|64376.9|64404.3|64389.3|64383.2|64365.4|834
1633615200000|2021-10-07 14:00:00|64392.9|64377.9|64372.2|64357.2|64395.5|64378.3|64358.8|64341.1|944
1633615500000|2021-10-07 14:05:00|64372.4|64357.4|64358.6|64343.6|64374.8|64359.8|64355.3|64340.3|908
1633615800000|2021-10-07 14:10:00|64359.4|64344.4|64369.8|64354.8|64376.3|64361.1|64352.8|64335.7|896
1633616100000|2021-10-07 14:15:00|64370.2|64355.2|64383.3|64368.3|64383.6|64368.6|64366.8|64350.1|884
1633616400000|2021-10-07 14:20:00|64382.7|64367.7|64349.4|64334.4|64384|64369|64345.9|64328.5|919
1633616700000|2021-10-07 14:25:00|64349.6|64334.6|64353.4|64338.4|64359|64343.4|64343.3|64324.9|896
1633617000000|2021-10-07 14:30:00|64354.1|64339.1|64327.2|64312.2|64355.5|64340.5|64321.7|64306.7|901
1633617300000|2021-10-07 14:35:00|64327.5|64312.5|64349.8|64329.8|64356.6|64336.6|64327.2|64311.8|943
1633617600000|2021-10-07 14:40:00|64349.3|64329.3|64348.4|64328.4|64357.3|64337.5|64337.6|64317.6|846
1633617900000|2021-10-07 14:45:00|64348.2|64328.2|64330|64310|64350|64332.6|64326.1|64306.1|871
1633618200000|2021-10-07 14:50:00|64330.1|64310.1|64368.4|64348.4|64370.2|64350.2|64326.6|64306.6|852
1633618500000|2021-10-07 14:55:00|64366.6|64346.6|64366.9|64351.9|64382.7|64365|64362.8|64342.8|883
1633618800000|2021-10-07 15:00:00|64366.3|64351.3|64344.9|64324.9|64373.2|64355.5|64338|64320.2|890
1633619100000|2021-10-07 15:05:00|64344.7|64324.7|64365.4|64345.4|64367.4|64349.8|64334|64315.7|769
1633619400000|2021-10-07 15:10:00|64365.5|64345.5|64343.1|64328.1|64366.1|64348.8|64340.3|64324.3|812
1633619700000|2021-10-07 15:15:00|64343|64328|64348.8|64328.8|64351|64331.9|64337.8|64319.3|717
1633620000000|2021-10-07 15:20:00|64348.7|64328.7|64340.8|64320.8|64348.8|64331.2|64335|64316.8|698
1633620300000|2021-10-07 15:25:00|64340.7|64320.7|64339.7|64319.7|64346.5|64329.3|64326.7|64308.9|790
1633620600000|2021-10-07 15:30:00|64340|64320|64338|64323|64348.4|64331.2|64333.4|64315.5|660
1633620900000|2021-10-07 15:35:00|64337.7|64322.7|64337.4|64317.4|64349.3|64329.3|64324.2|64304.2|731
1633621200000|2021-10-07 15:40:00|64334.9|64319.9|64355.8|64340.8|64358.3|64341.2|64334.8|64317|736
1633621500000|2021-10-07 15:45:00|64355.6|64340.6|64365.9|64350.9|64370.2|64352.1|64350|64330.8|626
1633621800000|2021-10-07 15:50:00|64368.9|64348.9|64363.6|64343.6|64373.2|64355.1|64358.6|64339.4|675
1633622100000|2021-10-07 15:55:00|64363.8|64343.8|64375.1|64355.1|64375.4|64355.4|64358.8|64340.3|698
1633622400000|2021-10-07 16:00:00|64374.9|64354.9|64386|64366|64394.1|64374.1|64371|64353.2|716
1633622700000|2021-10-07 16:05:00|64386.2|64366.2|64389.3|64369.3|64389.9|64370.3|64378.2|64358.2|557
1633623000000|2021-10-07 16:10:00|64389.1|64369.1|64386.6|64366.6|64401.1|64381.1|64386.6|64366.6|644
1633623300000|2021-10-07 16:15:00|64386.9|64366.9|64388.5|64368.5|64391.5|64371.5|64380.4|64360.4|652
1633623600000|2021-10-07 16:20:00|64388.4|64368.4|64400.8|64380.8|64400.8|64380.8|64384|64364|644
1633623900000|2021-10-07 16:25:00|64400.6|64380.6|64404.8|64384.8|64410.5|64390.5|64398.2|64378.2|622
1633624200000|2021-10-07 16:30:00|64404.4|64384.4|64393.3|64373.3|64405|64385|64391.4|64371.4|426
1633624500000|2021-10-07 16:35:00|64393.2|64373.2|64392.3|64372.3|64395.4|64375.4|64389.2|64369.2|425
1633624800000|2021-10-07 16:40:00|64392.2|64372.2|64391.6|64371.6|64399.1|64379.1|64389|64369|524
1633625100000|2021-10-07 16:45:00|64391.9|64371.9|64401.5|64381.5|64402|64382|64389.7|64369.7|528
1633625400000|2021-10-07 16:50:00|64401.4|64381.4|64410|64390|64415.7|64395.7|64401.4|64381.4|512
1633625700000|2021-10-07 16:55:00|64410.1|64390.1|64400.9|64380.9|64416.5|64396.5|64393.9|64373.9|640
1633626000000|2021-10-07 17:00:00|64401|64381|64391.4|64371.4|64402.4|64382.7|64391|64371|584
1633626300000|2021-10-07 17:05:00|64391.3|64371.3|64394.5|64374.5|64400.8|64381.3|64390.8|64370.8|485
1633626600000|2021-10-07 17:10:00|64393.9|64373.9|64388|64368|64397.7|64377.7|64387.7|64367.7|543
1633626900000|2021-10-07 17:15:00|64387.9|64367.9|64379|64359|64389.2|64369.2|64379|64359|508
1633627200000|2021-10-07 17:20:00|64378.6|64358.6|64366.7|64346.7|64379.2|64359.2|64365.7|64345.7|506
1633627500000|2021-10-07 17:25:00|64366.9|64346.9|64364.7|64344.7|64372.5|64353.9|64361.3|64342.5|654
1633627800000|2021-10-07 17:30:00|64365.4|64345.4|64359.3|64339.3|64367|64347|64355.2|64336.8|534
1633628100000|2021-10-07 17:35:00|64360.1|64340.1|64359.6|64339.6|64365|64346|64356.8|64337.5|498
1633628400000|2021-10-07 17:40:00|64360|64340|64351.5|64331.5|64360.3|64340.3|64348.6|64328.6|475
1633628700000|2021-10-07 17:45:00|64351.6|64331.6|64355.4|64335.4|64358.7|64338.7|64348.6|64328.6|560
1633629000000|2021-10-07 17:50:00|64355.2|64335.2|64357.5|64337.5|64360|64340|64354.6|64334.6|549
1633629300000|2021-10-07 17:55:00|64357.6|64337.6|64376.1|64356.1|64377.3|64357.3|64357.4|64337.4|575
1633629600000|2021-10-07 18:00:00|64376.2|64356.2|64389.7|64369.7|64394.4|64374.4|64374.4|64354.4|631
1633629900000|2021-10-07 18:05:00|64389.9|64369.9|64399.7|64379.7|64402.2|64382.2|64389.4|64369.4|538
1633630200000|2021-10-07 18:10:00|64399.4|64379.4|64400.8|64385.8|64404.1|64386.7|64397.1|64377.1|519
1633630500000|2021-10-07 18:15:00|64401.1|64386.1|64406.3|64386.3|64406.3|64388.9|64400.4|64382.4|409
1633630800000|2021-10-07 18:20:00|64405.8|64385.8|64405.7|64385.7|64408.1|64389.3|64401.5|64383|367
1633631100000|2021-10-07 18:25:00|64405.5|64385.5|64413.1|64393.1|64414.1|64394.1|64405.5|64385.5|409
1633631400000|2021-10-07 18:30:00|64413.6|64393.6|64416.7|64396.7|64424.9|64404.9|64413|64393|494
1633631700000|2021-10-07 18:35:00|64417.1|64397.1|64427|64407|64428|64408|64416.9|64396.9|517
1633632000000|2021-10-07 18:40:00|64427.2|64407.2|64432.8|64412.8|64434.6|64414.6|64426.2|64406.2|484
1633632300000|2021-10-07 18:45:00|64432.7|64412.7|64425.1|64405.1|64435.8|64415.8|64424.5|64404.5|575
1633632600000|2021-10-07 18:50:00|64425|64405|64410.3|64390.3|64428.1|64408.1|64406.9|64386.9|633
1633632900000|2021-10-07 18:55:00|64410.4|64390.4|64422.9|64402.9|64424.9|64404.9|64405.4|64385.4|774
1633633200000|2021-10-07 19:00:00|64423.1|64403.1|64419.6|64399.6|64425.6|64405.6|64409.6|64389.6|705
1633633500000|2021-10-07 19:05:00|64420.6|64400.6|64412.5|64392.5|64421.4|64401.4|64410.9|64390.9|490
1633633800000|2021-10-07 19:10:00|64412.6|64392.6|64422.1|64402.1|64428.5|64408.5|64412.4|64392.4|510
1633634100000|2021-10-07 19:15:00|64422.2|64402.2|64414|64394|64422.4|64403.6|64413.7|64393.7|487
1633634400000|2021-10-07 19:20:00|64413.9|64393.9|64422|64402|64422.4|64402.4|64412.9|64392.9|479
1633634700000|2021-10-07 19:25:00|64422.4|64402.4|64417.8|64397.8|64425.5|64405.5|64415.9|64395.9|529
1633635000000|2021-10-07 19:30:00|64417.7|64397.7|64411.9|64391.9|64422.2|64402.2|64410.9|64390.9|546
1633635300000|2021-10-07 19:35:00|64412.5|64392.5|64409.2|64389.2|64416.8|64398|64407.6|64387.6|469
1633635600000|2021-10-07 19:40:00|64408.9|64388.9|64420|64400|64420.2|64400.2|64406.8|64386.8|515
1633635900000|2021-10-07 19:45:00|64420.4|64400.4|64415.2|64395.2|64421.6|64403.4|64412.5|64394.8|570
1633636200000|2021-10-07 19:50:00|64415|64395|64410.4|64390.4|64419.1|64400.1|64405.6|64385.6|684
1633636500000|2021-10-07 19:55:00|64410.3|64390.3|64407.7|64387.7|64424.9|64404.9|64405.8|64385.8|632
1633636800000|2021-10-07 20:00:00|64408.2|64388.2|64406.9|64386.9|64411|64391|64401.7|64381.7|540
1633637100000|2021-10-07 20:05:00|64406.7|64386.7|64408.2|64388.2|64409.1|64389.1|64404.2|64384.2|243
1633637400000|2021-10-07 20:10:00|64408.1|64388.1|64412|64392|64412|64392|64406.4|64386.4|219
1633637700000|2021-10-07 20:15:00|64411.7|64391.7|64404.4|64384.4|64411.8|64391.8|64404.3|64384.3|239
1633638000000|2021-10-07 20:20:00|64401.8|64381.8|64402|64382|64403.3|64383.3|64398.4|64378.4|207
1633638300000|2021-10-07 20:25:00|64401.9|64381.9|64405.5|64385.5|64406|64386|64401.5|64381.5|211
1633638600000|2021-10-07 20:30:00|64405.4|64385.4|64405.4|64385.4|64406.8|64386.8|64399.9|64379.9|426
1633638900000|2021-10-07 20:35:00|64405.3|64385.3|64405.1|64385.1|64409.7|64389.7|64402.5|64382.5|346
1633639200000|2021-10-07 20:40:00|64405.2|64385.2|64406.7|64386.7|64410.1|64390.1|64402.7|64382.7|396
1633639500000|2021-10-07 20:45:00|64406.6|64386.6|64409.6|64389.6|64409.9|64389.9|64400.8|64380.8|425
1633639800000|2021-10-07 20:50:00|64408.7|64388.7|64411.9|64391.9|64415.6|64395.6|64406.3|64386.3|403
1633640100000|2021-10-07 20:55:00|64411.6|64391.6|64420.2|64391.7|64420.2|64394|64406.3|64386.3|427
1633640400000|2021-10-07 21:00:00|64436.3|64383.6|64413.3|64376|64439|64389.1|64413.1|64376|69
1633640700000|2021-10-07 21:05:00|64428.4|64380.1|64428.7|64372.6|64452.7|64380.1|64411.7|64364|106
1633641000000|2021-10-07 21:10:00|64451.9|64367|64421.5|64372.9|64452.2|64382.3|64414.8|64363.4|125
1633641300000|2021-10-07 21:15:00|64421.1|64371.8|64429.9|64390.2|64448.3|64391.8|64404.5|64357.9|173
1633641600000|2021-10-07 21:20:00|64427.1|64381.9|64431.1|64383.1|64439.8|64395.8|64417.3|64380|123
1633641900000|2021-10-07 21:25:00|64423.8|64386.2|64423.9|64392.3|64438.3|64398.2|64415.9|64370.9|123
1633642200000|2021-10-07 21:30:00|64422.9|64392.7|64427.1|64389.5|64434.8|64396.5|64412.5|64376.8|98
1633642500000|2021-10-07 21:35:00|64421.6|64385.6|64414.1|64381.1|64447.1|64413.4|64409.4|64375.7|231
1633642800000|2021-10-07 21:40:00|64411.4|64383.1|64418.3|64386|64427.4|64392.3|64409.2|64377|309
1633643100000|2021-10-07 21:45:00|64417.4|64385.9|64407.8|64381.5|64427.3|64392.1|64407.4|64377.1|265
1633643400000|2021-10-07 21:50:00|64406.6|64384.4|64409.1|64380|64419.1|64387.4|64402.8|64369.4|207
1633643700000|2021-10-07 21:55:00|64406.7|64380.9|64416|64350.9|64419.4|64384.6|64401.6|64350.9|344
1633644000000|2021-10-07 22:00:00|64414.3|64351.4|64401.6|64381.6|64422.6|64386.3|64399.8|64351.4|467
1633644300000|2021-10-07 22:05:00|64401.3|64381.3|64406|64386|64407.4|64387.2|64400|64377.9|243
1633644600000|2021-10-07 22:10:00|64406.3|64386.3|64402.3|64382.3|64407.2|64387.2|64399.9|64379.9|143
1633644900000|2021-10-07 22:15:00|64402.4|64382.4|64405.5|64385.5|64405.5|64385.5|64402.2|64382.2|141
1633645200000|2021-10-07 22:20:00|64405.7|64385.7|64400.4|64380.4|64405.9|64385.9|64399.1|64379.1|185
1633645500000|2021-10-07 22:25:00|64400.7|64380.7|64398.8|64378.8|64401.5|64381.5|64398.2|64378.2|195
1633645800000|2021-10-07 22:30:00|64398.9|64378.9|64393.7|64373.7|64400|64380|64393.4|64373.4|187
1633646100000|2021-10-07 22:35:00|64393.8|64373.8|64396.8|64376.8|64398.2|64377.3|64392.5|64371.4|218
1633646400000|2021-10-07 22:40:00|64397|64377|64397.6|64377.6|64401.3|64378.7|64395.4|64373.7|213
1633646700000|2021-10-07 22:45:00|64398|64378|64399.3|64379.3|64402.2|64381.8|64396.5|64375.6|180
1633647000000|2021-10-07 22:50:00|64399.8|64379.8|64401.4|64381.4|64403|64382.6|64398.5|64377.8|152
1633647300000|2021-10-07 22:55:00|64401.8|64381.8|64408.3|64388.3|64409.2|64389.2|64401.4|64381.4|190
1633647600000|2021-10-07 23:00:00|64409.1|64389.1|64405.9|64385.9|64410.9|64390.9|64404.7|64384.7|281
1633647900000|2021-10-07 23:05:00|64406.2|64386.2|64403.7|64383.7|64407|64387|64401.9|64381.9|214
1633648200000|2021-10-07 23:10:00|64403.6|64383.6|64403.9|64383.9|64407.2|64386.6|64401.6|64381.6|250
1633648500000|2021-10-07 23:15:00|64404.6|64380.8|64400.5|64380.5|64404.7|64384.7|64399.4|64379.2|205
1633648800000|2021-10-07 23:20:00|64399.4|64379.4|64404.1|64384.1|64405.2|64385.2|64399.4|64379.4|204
1633649100000|2021-10-07 23:25:00|64404.4|64384.4|64408.1|64388.1|64409|64389|64402.4|64382.4|241
1633649400000|2021-10-07 23:30:00|64407.9|64387.9|64401.1|64381.1|64411.8|64391.8|64400.6|64380.6|321
1633649700000|2021-10-07 23:35:00|64401.3|64381.3|64401.7|64381.7|64402.9|64382.9|64399|64379|310
1633650000000|2021-10-07 23:40:00|64402|64382|64395.5|64375.5|64402|64382|64394.9|64374.9|237
1633650300000|2021-10-07 23:45:00|64395.9|64375.9|64390.3|64370.3|64396.9|64376.9|64389.8|64369.8|296
1633650600000|2021-10-07 23:50:00|64390|64370|64381.4|64361.4|64390.2|64370.2|64380.7|64360.7|256
1633650900000|2021-10-07 23:55:00|64381.5|64361.5|64382.2|64362.2|64384.4|64364.4|64378.1|64358.1|301
1633651200000|2021-10-08 00:00:00|64382.6|64362.6|64393|64373|64393|64373|64379.7|64359.7|553
1633651500000|2021-10-08 00:05:00|64393.6|64373.6|64394.2|64374.2|64396|64376|64386.2|64366.2|560
1633651800000|2021-10-08 00:10:00|64394.4|64374.4|64408.1|64388.1|64408.1|64388.1|64392.3|64372.3|473
1633652100000|2021-10-08 00:15:00|64408.2|64388.2|64409|64389|64418|64398|64406.2|64386.2|496
1633652400000|2021-10-08 00:20:00|64409.1|64389.1|64400.6|64380.6|64419.5|64399.5|64400|64380|518
1633652700000|2021-10-08 00:25:00|64400.7|64380.7|64400.8|64380.8|64404.4|64384.4|64396.9|64376.9|480
1633653000000|2021-10-08 00:30:00|64401|64381|64400.5|64380.5|64403.7|64383.7|64397.8|64377.8|563
1633653300000|2021-10-08 00:35:00|64400.3|64380.3|64395.7|64375.7|64407.6|64387.6|64395.7|64375.7|512
1633653600000|2021-10-08 00:40:00|64395.8|64375.8|64415.1|64395.1|64415.5|64395.5|64392.5|64372.5|585
1633653900000|2021-10-08 00:45:00|64415.2|64395.2|64399.9|64379.9|64417.7|64397.7|64398.3|64378.3|496
1633654200000|2021-10-08 00:50:00|64400|64380|64381.5|64361.5|64400|64380|64378.4|64358.4|592
1633654500000|2021-10-08 00:55:00|64380.4|64360.4|64386.2|64366.2|64390.1|64370.1|64378.4|64358.4|527
1633654800000|2021-10-08 01:00:00|64386.4|64366.4|64389.8|64369.8|64398.5|64378.5|64383.3|64363.3|748
1633655100000|2021-10-08 01:05:00|64390.1|64370.1|64396.3|64376.3|64399.9|64379.9|64386.5|64366.5|605
1633655400000|2021-10-08 01:10:00|64395.7|64375.7|64393.6|64373.6|64396.9|64376.9|64391.7|64371.7|643
1633655700000|2021-10-08 01:15:00|64394.3|64374.3|64397.4|64377.4|64401.7|64381.7|64389.7|64369.7|609
1633656000000|2021-10-08 01:20:00|64397.5|64377.5|64405|64385|64407.9|64387.9|64389.9|64369.9|618
1633656300000|2021-10-08 01:25:00|64404.9|64384.9|64402.5|64382.5|64412.4|64392.4|64401.4|64381.4|678
1633656600000|2021-10-08 01:30:00|64402.8|64382.8|64398.2|64378.2|64403.7|64383.7|64394.5|64374.5|700
1633656900000|2021-10-08 01:35:00|64399.5|64379.5|64395.8|64375.8|64410.4|64390.4|64393.6|64373.6|674
1633657200000|2021-10-08 01:40:00|64395.5|64375.5|64390.3|64370.3|64398.3|64378.3|64389|64369|517
1633657500000|2021-10-08 01:45:00|64390.1|64370.1|64401.7|64381.7|64401.7|64381.7|64384.6|64364.6|598
1633657800000|2021-10-08 01:50:00|64401.8|64381.8|64401.5|64381.5|64407.1|64387.1|64399.2|64379.2|579
1633658100000|2021-10-08 01:55:00|64401.7|64381.7|64400.2|64380.2|64403.9|64383.9|64398.6|64378.6|597
1633658400000|2021-10-08 02:00:00|64399.9|64379.9|64404.8|64384.8|64404.8|64384.8|64394.3|64374.3|502
1633658700000|2021-10-08 02:05:00|64404.3|64384.3|64407.5|64387.5|64410.2|64390.2|64402.2|64382.2|490
1633659000000|2021-10-08 02:10:00|64407.2|64387.2|64415.5|64395.5|64416.9|64396.9|64407.1|64387.1|597
1633659300000|2021-10-08 02:15:00|64415.3|64395.3|64424.8|64404.8|64425.8|64405.8|64413|64393|456
1633659600000|2021-10-08 02:20:00|64424.9|64404.9|64424.3|64404.3|64430.5|64410.5|64420.7|64400.7|470
1633659900000|2021-10-08 02:25:00|64424.1|64404.1|64423.2|64403.2|64425.9|64405.9|64420.7|64400.7|365
1633660200000|2021-10-08 02:30:00|64423.3|64403.3|64414.7|64394.7|64423.4|64403.4|64412.2|64392.2|481
1633660500000|2021-10-08 02:35:00|64414.6|64394.6|64418|64398|64419.5|64399.5|64413.3|64393.3|484
1633660800000|2021-10-08 02:40:00|64417.8|64397.8|64418.8|64398.8|64422.7|64402.7|64417.8|64397.8|363
1633661100000|2021-10-08 02:45:00|64418.7|64398.7|64412.4|64392.4|64418.8|64398.8|64409.1|64389.1|399
1633661400000|2021-10-08 02:50:00|64412.5|64392.5|64408.8|64388.8|64412.8|64392.8|64406.9|64386.9|428
1633661700000|2021-10-08 02:55:00|64408.5|64388.5|64406.5|64386.5|64408.8|64388.8|64404|64384|415
1633662000000|2021-10-08 03:00:00|64406.6|64386.6|64408.1|64388.1|64412|64392|64406.1|64386.1|414
1633662300000|2021-10-08 03:05:00|64408|64388|64404.3|64384.3|64408|64388|64399.3|64379.3|409
1633662600000|2021-10-08 03:10:00|64404.4|64384.4|64403.9|64383.9|64406.1|64386.1|64403|64383|351
1633662900000|2021-10-08 03:15:00|64403.8|64383.8|64409.5|64389.5|64413.1|64393.1|64403.6|64383.6|397
1633663200000|2021-10-08 03:20:00|64409.7|64389.7|64420.7|64400.7|64421.3|64401.3|64409|64389|370
1633663500000|2021-10-08 03:25:00|64420.5|64400.5|64429.4|64409.4|64430.4|64410.4|64417.8|64397.8|373
1633663800000|2021-10-08 03:30:00|64429.3|64409.3|64434.2|64414.2|64435.3|64415.3|64428.3|64408.3|476
1633664100000|2021-10-08 03:35:00|64432.7|64412.7|64428.5|64408.5|64435|64415|64424.9|64404.9|465
1633664400000|2021-10-08 03:40:00|64429.1|64409.1|64429.4|64409.4|64433.4|64413.4|64426.8|64406.8|371
1633664700000|2021-10-08 03:45:00|64429.3|64409.3|64425.9|64405.9|64434.9|64414.9|64425.4|64405.4|438
1633665000000|2021-10-08 03:50:00|64426.1|64406.1|64421.5|64401.5|64426.1|64406.1|64417.2|64397.2|420
1633665300000|2021-10-08 03:55:00|64421.6|64401.6|64421.3|64401.3|64423.5|64403.5|64420.3|64400.3|337
1633665600000|2021-10-08 04:00:00|64421.4|64401.4|64419.2|64399.2|64422.3|64402.3|64417.9|64397.9|366
1633665900000|2021-10-08 04:05:00|64419.3|64399.3|64418.1|64398.1|64423.6|64403.6|64417.9|64397.9|323
1633666200000|2021-10-08 04:10:00|64418|64398|64414.3|64394.3|64419.8|64399.8|64413.4|64393.4|372
1633666500000|2021-10-08 04:15:00|64414.5|64394.5|64418.1|64398.1|64419|64399|64413.3|64393.3|337
1633666800000|2021-10-08 04:20:00|64418.2|64398.2|64411.1|64391.1|64418.3|64398.3|64410.4|64390.4|405
1633667100000|2021-10-08 04:25:00|64410.9|64390.9|64412.9|64392.9|64413.7|64393.7|64410.8|64390.8|370
1633667400000|2021-10-08 04:30:00|64413|64393|64416.5|64396.5|64421.2|64401.2|64412.7|64392.7|432
1633667700000|2021-10-08 04:35:00|64416.4|64396.4|64422.1|64402.1|64422.2|64402.2|64415.7|64395.7|360
1633668000000|2021-10-08 04:40:00|64422.5|64402.5|64430.4|64410.4|64430.7|64410.7|64420.7|64400.7|419
1633668300000|2021-10-08 04:45:00|64430.3|64410.3|64436.1|64416.1|64438.6|64418.6|64429.6|64409.6|413
1633668600000|2021-10-08 04:50:00|64436.3|64416.3|64440.1|64420.1|64443.3|64423.3|64435|64415|401
1633668900000|2021-10-08 04:55:00|64440.4|64420.4|64444.5|64424.5|64449.6|64429.6|64440.3|64420.3|514
1633669200000|2021-10-08 05:00:00|64444.4|64424.4|64441.1|64421.1|64444.9|64424.9|64432.2|64412.2|651
1633669500000|2021-10-08 05:05:00|64441.5|64421.5|64445.6|64425.6|64453|64433|64438.1|64418.1|511
1633669800000|2021-10-08 05:10:00|64445.5|64425.5|64431.8|64411.8|64446.6|64426.6|64431.4|64411.4|387
1633670100000|2021-10-08 05:15:00|64432.1|64412.1|64432.1|64412.1|64438.2|64418.2|64431.5|64411.5|370
1633670400000|2021-10-08 05:20:00|64432|64412|64420.5|64400.5|64432.2|64412.2|64417.5|64397.5|519
1633670700000|2021-10-08 05:25:00|64420.1|64400.1|64434.2|64414.2|64434.6|64414.6|64418.6|64398.6|486
1633671000000|2021-10-08 05:30:00|64434.4|64414.4|64426.2|64406.2|64437.1|64417.1|64426.1|64406.1|520
1633671300000|2021-10-08 05:35:00|64426.7|64406.7|64431.3|64411.3|64435.7|64415.7|64423|64403|479
1633671600000|2021-10-08 05:40:00|64432|64412|64418.8|64398.8|64434.3|64414.3|64415.9|64395.9|426
1633671900000|2021-10-08 05:45:00|64418.4|64398.4|64433|64413|64433.1|64414.2|64418.4|64398.4|472
1633672200000|2021-10-08 05:50:00|64433.1|64413.1|64427.4|64412.4|64437.6|64417.6|64427|64409|440
1633672500000|2021-10-08 05:55:00|64427.1|64412.1|64474.8|64454.8|64477.1|64457.1|64427.1|64410|845
1633672800000|2021-10-08 06:00:00|64475|64455|64464.6|64444.6|64475.2|64455.2|64451.2|64434.1|716
1633673100000|2021-10-08 06:05:00|64464.7|64444.7|64461.3|64441.3|64467.9|64447.9|64456.4|64436.4|633
1633673400000|2021-10-08 06:10:00|64461.4|64441.4|64452.5|64432.5|64467.4|64447.4|64449.5|64429.5|690
1633673700000|2021-10-08 06:15:00|64452.7|64432.7|64446.8|64426.8|64456|64436|64443.6|64423.6|612
1633674000000|2021-10-08 06:20:00|64446.6|64426.6|64445.1|64425.1|64454|64434.4|64439.9|64420.8|597
1633674300000|2021-10-08 06:25:00|64444.8|64424.8|64448.2|64428.2|64462.6|64442.6|64443.9|64423.9|639
1633674600000|2021-10-08 06:30:00|64448.4|64428.4|64442.6|64422.6|64450.6|64430.6|64436.2|64419.3|675
1633674900000|2021-10-08 06:35:00|64442.7|64422.7|64446.9|64426.9|64451.7|64433|64439.5|64421.8|726
1633675200000|2021-10-08 06:40:00|64447|64427|64448|64433|64458.8|64441.3|64442.4|64424.8|695
1633675500000|2021-10-08 06:45:00|64449.5|64434.5|64462.2|64442.2|64465|64448.4|64447|64429.8|704
1633675800000|2021-10-08 06:50:00|64462.3|64442.3|64454.9|64434.9|64469.7|64449.9|64451.4|64433.2|588
1633676100000|2021-10-08 06:55:00|64454.6|64434.6|64459.7|64439.7|64466|64447.7|64451.4|64431.4|647
1633676400000|2021-10-08 07:00:00|64460.6|64440.6|64461.1|64441.1|64464.9|64446.1|64445.4|64426.1|886
1633676700000|2021-10-08 07:05:00|64461.4|64441.4|64441.5|64426.5|64461.4|64442.4|64440.1|64421.1|817
1633677000000|2021-10-08 07:10:00|64441.6|64426.6|64428.5|64413.5|64449.2|64432.1|64427.3|64410.1|768
1633677300000|2021-10-08 07:15:00|64428.6|64413.6|64443.4|64423.4|64454.9|64434.9|64427.8|64411.4|778
1633677600000|2021-10-08 07:20:00|64443.6|64423.6|64450.7|64430.7|64453.3|64433.9|64435.9|64416.1|779
1633677900000|2021-10-08 07:25:00|64450.8|64430.8|64457.6|64437.6|64460.7|64440.7|64447.8|64428.6|663
1633678200000|2021-10-08 07:30:00|64458.7|64438.7|64464|64444|64470.2|64450.2|64442.1|64422.1|781
1633678500000|2021-10-08 07:35:00|64464.2|64444.2|64465.9|64445.9|64468.7|64448.7|64447.7|64429.4|785
1633678800000|2021-10-08 07:40:00|64465|64445|64452.9|64432.9|64465.8|64445.8|64446.8|64426.8|801
1633679100000|2021-10-08 07:45:00|64452.7|64432.7|64463.8|64443.8|64467.1|64447.1|64442.9|64422.9|786
1633679400000|2021-10-08 07:50:00|64463.7|64443.7|64463.5|64443.5|64472.9|64452.9|64455.3|64435.4|761
1633679700000|2021-10-08 07:55:00|64463.6|64443.6|64449.8|64429.8|64463.9|64443.9|64444.3|64424.3|649
1633680000000|2021-10-08 08:00:00|64449.7|64429.7|64450.2|64430.2|64461.3|64442|64447.7|64427.7|660
1633680300000|2021-10-08 08:05:00|64449.7|64429.7|64459|64439|64461.9|64441.9|64444.6|64424.6|692
1633680600000|2021-10-08 08:10:00|64458.6|64438.6|64453.6|64433.6|64462.5|64442.5|64451.7|64432.3|605
1633680900000|2021-10-08 08:15:00|64452.9|64432.9|64468.2|64448.2|64473.5|64453.5|64448.6|64428.8|675
1633681200000|2021-10-08 08:20:00|64467.7|64447.7|64456.6|64436.6|64476|64457.9|64453.1|64433.1|701
1633681500000|2021-10-08 08:25:00|64458.5|64438.5|64444.7|64424.7|64460.1|64440.1|64436|64416|703
1633681800000|2021-10-08 08:30:00|64444.9|64424.9|64434.5|64414.5|64445.9|64425.9|64433.4|64413.4|675
1633682100000|2021-10-08 08:35:00|64434.6|64414.6|64431.7|64411.7|64440.1|64420.1|64427.7|64407.7|570
1633682400000|2021-10-08 08:40:00|64432|64412|64422.6|64402.6|64432.4|64412.4|64417.3|64397.3|627
1633682700000|2021-10-08 08:45:00|64422|64402|64405.3|64385.3|64427.7|64407.7|64405|64385|716
1633683000000|2021-10-08 08:50:00|64405.4|64385.4|64403.8|64383.8|64406.6|64386.6|64396.1|64376.1|635
1633683300000|2021-10-08 08:55:00|64404.4|64384.4|64412.5|64392.5|64412.8|64392.8|64401.7|64381.7|704
1633683600000|2021-10-08 09:00:00|64412.3|64392.3|64392.6|64377.6|64414.6|64394.6|64388.1|64368.1|715
1633683900000|2021-10-08 09:05:00|64395.3|64375.3|64374.8|64359.8|64396|64377.5|64367.7|64350.8|777
1633684200000|2021-10-08 09:10:00|64377.2|64357.2|64369.5|64354.5|64381.3|64363.3|64367.6|64352.6|603
1633684500000|2021-10-08 09:15:00|64369.6|64354.6|64379.2|64364.2|64379.7|64364.7|64366.8|64351.8|569
1633684800000|2021-10-08 09:20:00|64379.3|64364.3|64373.6|64358.6|64381.3|64366.3|64370.5|64355.5|554
1633685100000|2021-10-08 09:25:00|64373.5|64358.5|64376.9|64356.9|64388.3|64373.3|64373.1|64356.9|599
1633685400000|2021-10-08 09:30:00|64377.1|64357.1|64384.4|64369.4|64387.6|64372.6|64373.5|64356.3|615
1633685700000|2021-10-08 09:35:00|64384.2|64369.2|64359.3|64339.3|64387.3|64372.3|64352.2|64332.2|770
1633686000000|2021-10-08 09:40:00|64359.2|64339.2|64344|64329|64361|64344.2|64336.7|64319.5|716
1633686300000|2021-10-08 09:45:00|64343.9|64328.9|64349.4|64329.4|64353.9|64337.6|64340.2|64322.2|643
1633686600000|2021-10-08 09:50:00|64349.3|64329.3|64349.3|64329.3|64350.7|64332.3|64334.4|64316|563
1633686900000|2021-10-08 09:55:00|64346.3|64331.3|64346.9|64326.9|64349.3|64331.7|64333|64315.3|606
1633687200000|2021-10-08 10:00:00|64346.3|64326.3|64343.4|64323.4|64348.6|64331.6|64340.4|64321.8|638
1633687500000|2021-10-08 10:05:00|64343.6|64323.6|64347|64327|64349.9|64331.5|64342.9|64323.4|556
1633687800000|2021-10-08 10:10:00|64347.4|64327.4|64346|64331|64352.9|64335.6|64345.2|64326.8|557
1633688100000|2021-10-08 10:15:00|64345.9|64330.9|64347.4|64332.4|64350.5|64332.4|64340.6|64323.1|506
1633688400000|2021-10-08 10:20:00|64347.5|64332.5|64353.9|64338.9|64356|64339.1|64345.1|64327.7|524
1633688700000|2021-10-08 10:25:00|64353.4|64338.4|64349.5|64334.5|64361.2|64343.8|64349.3|64332|515
1633689000000|2021-10-08 10:30:00|64349.6|64334.6|64342.6|64327.6|64357.5|64340.8|64341.6|64324|487
1633689300000|2021-10-08 10:35:00|64342|64327|64353.8|64333.8|64353.8|64336.8|64342|64327|584
1633689600000|2021-10-08 10:40:00|64353.6|64333.6|64361.1|64346.1|64365.9|64348.9|64351.9|64333.5|561
1633689900000|2021-10-08 10:45:00|64360.6|64345.6|64363.5|64343.5|64366|64349|64357.9|64341|448
1633690200000|2021-10-08 10:50:00|64361.2|64346.2|64371.6|64356.6|64376.8|64359.5|64358.2|64342.4|581
1633690500000|2021-10-08 10:55:00|64371.7|64356.7|64367|64352|64383.1|64363.1|64367|64348.7|669
1633690800000|2021-10-08 11:00:00|64370.1|64350.1|64375|64360|64383.5|64365.2|64366|64348.4|636
1633691100000|2021-10-08 11:05:00|64376|64361|64392.6|64372.6|64394.4|64374.4|64374.3|64357.8|551
1633691400000|2021-10-08 11:10:00|64392.7|64372.7|64379.5|64364.5|64392.7|64375.1|64377.4|64360.1|497
1633691700000|2021-10-08 11:15:00|64379.2|64364.2|64376.9|64361.9|64382.8|64365.8|64373|64355.9|567
1633692000000|2021-10-08 11:20:00|64376.5|64361.5|64382.7|64367.7|64392.8|64375.3|64376|64358.9|613
1633692300000|2021-10-08 11:25:00|64384.2|64369.2|64391.2|64376.2|64394.4|64377.4|64376.6|64359.8|588
1633692600000|2021-10-08 11:30:00|64391.1|64376.1|64389.2|64374.2|64393.5|64377.5|64383.6|64368.6|591
1633692900000|2021-10-08 11:35:00|64389|64374|64401.1|64386.1|64405.4|64389.1|64386|64369.7|604
1633693200000|2021-10-08 11:40:00|64401.8|64386.8|64395.8|64380.8|64406.4|64391.4|64390.7|64375.7|698
1633693500000|2021-10-08 11:45:00|64395.1|64380.1|64396.5|64381.5|64405.2|64390.2|64390.9|64375.9|634
1633693800000|2021-10-08 11:50:00|64397.7|64382.7|64397|64377|64403.2|64385.4|64386.9|64371.1|646
1633694100000|2021-10-08 11:55:00|64396.3|64376.3|64374.4|64354.4|64397.4|64379.2|64371.5|64353.5|839
1633694400000|2021-10-08 12:00:00|64374.1|64354.1|64363.7|64343.7|64382.2|64362.2|64358|64340.3|760
1633694700000|2021-10-08 12:05:00|64363.5|64343.5|64354.2|64334.2|64367|64349|64347.5|64330.7|701
1633695000000|2021-10-08 12:10:00|64353.8|64333.8|64331.9|64316.9|64358|64340.6|64329.5|64314.5|764
1633695300000|2021-10-08 12:15:00|64332|64317|64335.6|64320.6|64340.2|64325.2|64321.7|64306.4|739
1633695600000|2021-10-08 12:20:00|64335.9|64320.9|64351.4|64336.4|64366.2|64351.2|64335.6|64320.6|828
1633695900000|2021-10-08 12:25:00|64351.1|64336.1|64353.7|64320.6|64363.9|64342.1|64329.5|64309.5|824
1633696200000|2021-10-08 12:30:00|64350.4|64318.5|64316.2|64296.2|64359|64339|64242.2|64221.5|1158
1633696500000|2021-10-08 12:35:00|64319.4|64299.4|64265.2|64245.2|64326.3|64306.3|64236.4|64216.4|1143
1633696800000|2021-10-08 12:40:00|64265.1|64245.1|64295.6|64275.6|64302.7|64282.7|64262.9|64242.9|1112
1633697100000|2021-10-08 12:45:00|64295.8|64275.8|64327.8|64307.8|64331|64311|64269.9|64249.9|1098
1633697400000|2021-10-08 12:50:00|64327.3|64307.3|64321.4|64301.4|64339.6|64319.6|64309.3|64289.6|1049
1633697700000|2021-10-08 12:55:00|64320.7|64300.7|64323.1|64303.1|64328.1|64308.5|64290.3|64271.1|1047
1633698000000|2021-10-08 13:00:00|64322.6|64302.6|64301.6|64281.6|64327.2|64309.8|64295.8|64278.5|1029
1633698300000|2021-10-08 13:05:00|64301.3|64281.3|64292.5|64277.5|64314.8|64296.2|64276.7|64259.1|992
1633698600000|2021-10-08 13:10:00|64292.4|64277.4|64315.6|64300.6|64318|64300.6|64284.6|64267.4|933
1633698900000|2021-10-08 13:15:00|64315.3|64300.3|64348.2|64328.2|64353.3|64335.7|64312.1|64294.7|947
1633699200000|2021-10-08 13:20:00|64349.2|64329.2|64336.2|64316.2|64375.3|64356.5|64329.9|64314.2|942
1633699500000|2021-10-08 13:25:00|64336.6|64316.6|64355.5|64340.5|64358.4|64340.5|64327.4|64310.7|961
1633699800000|2021-10-08 13:30:00|64355|64340|64385.4|64365.4|64387.6|64368.3|64345.7|64327.7|1061
1633700100000|2021-10-08 13:35:00|64386.4|64366.4|64374.9|64359.9|64388.7|64370.7|64355.2|64337.2|1017
1633700400000|2021-10-08 13:40:00|64373.8|64358.8|64370|64350|64381.8|64362.5|64350.2|64330.2|1062
1633700700000|2021-10-08 13:45:00|64370.1|64350.1|64375.6|64355.6|64404.4|64384.4|64359.1|64339.1|1030
1633701000000|2021-10-08 13:50:00|64374.6|64354.6|64344.3|64324.3|64379|64359|64340|64320|996
1633701300000|2021-10-08 13:55:00|64344.1|64324.1|64357.2|64337.2|64372.5|64352.5|64338.6|64318.6|928
1633701600000|2021-10-08 14:00:00|64357.5|64337.5|64338.5|64318.5|64361.6|64342.4|64336.9|64318.1|988
1633701900000|2021-10-08 14:05:00|64338.6|64318.6|64328.2|64308.2|64338.9|64323.1|64316.1|64296.1|940
1633702200000|2021-10-08 14:10:00|64328.1|64308.1|64326.2|64306.2|64336.2|64317.3|64317.8|64297.8|945
1633702500000|2021-10-08 14:15:00|64326.1|64306.1|64322.5|64307.5|64346.4|64326.4|64314.4|64297.3|960
1633702800000|2021-10-08 14:20:00|64322.8|64307.8|64341.3|64326.3|64346.1|64328.4|64322.8|64304.7|958
1633703100000|2021-10-08 14:25:00|64342|64327|64309.9|64294.9|64342.7|64327.7|64306.3|64290.9|884
1633703400000|2021-10-08 14:30:00|64308.3|64293.3|64310.7|64295.7|64331.8|64316.8|64299|64284|891
1633703700000|2021-10-08 14:35:00|64311.3|64296.3|64301.5|64286.5|64314.5|64299.5|64293.5|64278.5|874
1633704000000|2021-10-08 14:40:00|64302.5|64287.5|64293.2|64278.2|64320.3|64305.3|64293.2|64275.1|976
1633704300000|2021-10-08 14:45:00|64293.6|64278.6|64316.5|64296.5|64316.5|64299.8|64283.4|64268.4|977
1633704600000|2021-10-08 14:50:00|64314.7|64299.7|64301.1|64286.1|64325.4|64307.4|64298.6|64281.7|948
1633704900000|2021-10-08 14:55:00|64300.7|64285.7|64301.4|64286.4|64313.7|64296.7|64289.6|64272.3|965
1633705200000|2021-10-08 15:00:00|64302.6|64287.6|64277.6|64262.6|64306.2|64291.2|64277.3|64260.3|944
1633705500000|2021-10-08 15:05:00|64277.5|64262.5|64283.6|64268.6|64296.6|64280.4|64276.9|64261.3|776
1633705800000|2021-10-08 15:10:00|64283.5|64268.5|64277.7|64262.7|64298|64280.5|64277.2|64260.3|768
1633706100000|2021-10-08 15:15:00|64277.4|64262.4|64269.8|64254.8|64282.8|64267.1|64268.2|64253.2|844
1633706400000|2021-10-08 15:20:00|64269.9|64254.9|64307.3|64292.3|64311|64292.9|64265.6|64250.6|821
1633706700000|2021-10-08 15:25:00|64306.3|64291.3|64318.5|64303.5|64325.7|64307.4|64305.6|64289.7|817
1633707000000|2021-10-08 15:30:00|64317.5|64302.5|64323.7|64308.7|64329|64312|64310.2|64293.9|849
1633707300000|2021-10-08 15:35:00|64323.9|64308.9|64321.3|64306.3|64325.6|64309.9|64311.6|64293.8|716
1633707600000|2021-10-08 15:40:00|64321.6|64306.6|64319.9|64299.9|64330.3|64311.2|64308.8|64292.5|693
1633707900000|2021-10-08 15:45:00|64317.2|64302.2|64319.6|64299.6|64327|64311.2|64313.2|64294.8|753
1633708200000|2021-10-08 15:50:00|64319.1|64299.1|64298.3|64283.3|64323.4|64306|64290.2|64272.9|828
1633708500000|2021-10-08 15:55:00|64298.4|64283.4|64311.3|64291.3|64317.7|64300.3|64292.4|64274.8|757
1633708800000|2021-10-08 16:00:00|64311.6|64291.6|64340|64320|64340.8|64320.8|64309.1|64291.6|759
1633709100000|2021-10-08 16:05:00|64340.2|64320.2|64335.7|64315.7|64342.7|64324.1|64326.9|64309.4|636
1633709400000|2021-10-08 16:10:00|64335.6|64315.6|64340.8|64320.8|64349.4|64329.4|64334.5|64314.8|668
1633709700000|2021-10-08 16:15:00|64340.9|64320.9|64343.2|64323.2|64350|64331.4|64337|64319|623
1633710000000|2021-10-08 16:20:00|64342.9|64322.9|64342.4|64327.4|64351.8|64331.8|64339.1|64319.9|578
1633710300000|2021-10-08 16:25:00|64342.9|64327.9|64370.2|64350.2|64371.7|64351.7|64342.9|64327.1|621
1633710600000|2021-10-08 16:30:00|64371.6|64351.6|64364.7|64344.7|64374.9|64354.9|64355.6|64336.1|707
1633710900000|2021-10-08 16:35:00|64364.9|64344.9|64354|64334|64366.4|64348.7|64351.7|64332.4|525
1633711200000|2021-10-08 16:40:00|64353.7|64333.7|64357.2|64337.2|64359.7|64339.7|64347.5|64328.2|546
1633711500000|2021-10-08 16:45:00|64357.4|64337.4|64355|64335|64364.9|64344.9|64354.9|64334.9|578
1633711800000|2021-10-08 16:50:00|64355.4|64335.4|64353.1|64333.1|64361.6|64341.6|64350.7|64330.7|486
1633712100000|2021-10-08 16:55:00|64353.3|64333.3|64356.3|64336.3|64360.8|64340.8|64349.9|64329.9|550
1633712400000|2021-10-08 17:00:00|64356|64336|64363.7|64343.7|64363.9|64343.9|64354.8|64334.8|505
1633712700000|2021-10-08 17:05:00|64363.5|64343.5|64367.9|64347.9|64368.7|64348.7|64361.7|64341.7|547
1633713000000|2021-10-08 17:10:00|64367.7|64347.7|64364.3|64344.3|64372.1|64352.1|64362.9|64342.9|538
1633713300000|2021-10-08 17:15:00|64364.4|64344.4|64376.6|64356.6|64379.5|64359.5|64364.2|64344.2|636
1633713600000|2021-10-08 17:20:00|64376.4|64356.4|64377.1|64357.1|64382.4|64362.4|64372.9|64354.3|548
1633713900000|2021-10-08 17:25:00|64377.2|64357.2|64371.4|64351.4|64378.3|64358.3|64367.7|64347.7|642
1633714200000|2021-10-08 17:30:00|64371.3|64351.3|64359.7|64339.7|64373.6|64353.6|64359.6|64339.6|629
1633714500000|2021-10-08 17:35:00|64359.4|64339.4|64354.8|64334.8|64361.4|64341.4|64353.5|64333.5|575
1633714800000|2021-10-08 17:40:00|64354.5|64334.5|64365.4|64345.4|64365.7|64345.7|64350.3|64330.3|528
1633715100000|2021-10-08 17:45:00|64365.3|64345.3|64348.2|64328.2|64365.9|64345.9|64347.8|64327.8|482
1633715400000|2021-10-08 17:50:00|64348.3|64328.3|64344.8|64324.8|64352.5|64332.5|64342.4|64322.4|531
1633715700000|2021-10-08 17:55:00|64345|64325|64334.4|64314.4|64345.7|64325.7|64333.6|64313.6|610
1633716000000|2021-10-08 18:00:00|64334.8|64314.8|64312.8|64292.8|64336.9|64316.9|64312.8|64292.8|654
1633716300000|2021-10-08 18:05:00|64312.3|64292.3|64310.5|64290.5|64317.4|64298.2|64309|64289|521
1633716600000|2021-10-08 18:10:00|64310.4|64290.4|64306.4|64286.4|64313.4|64293.4|64304.8|64284.8|574
1633716900000|2021-10-08 18:15:00|64306.5|64286.5|64304.3|64284.3|64310.1|64293|64297.5|64277.5|521
1633717200000|2021-10-08 18:20:00|64304|64284|64299.1|64279.1|64304|64284|64295.4|64275.4|477
1633717500000|2021-10-08 18:25:00|64299.2|64279.2|64293.1|64273.1|64304.6|64284.6|64291.7|64271.7|586
1633717800000|2021-10-08 18:30:00|64292.5|64272.5|64290.5|64270.5|64294.4|64274.4|64286.2|64266.2|539
1633718100000|2021-10-08 18:35:00|64290.4|64270.4|64284.5|64264.5|64291.6|64271.6|64282.4|64262.4|536
1633718400000|2021-10-08 18:40:00|64283.8|64263.8|64287.6|64267.6|64290.5|64273|64282.8|64262.8|521
1633718700000|2021-10-08 18:45:00|64287.2|64267.2|64287.5|64267.5|64290.3|64272.7|64282|64263.5|491
1633719000000|2021-10-08 18:50:00|64287.4|64267.4|64287.4|64267.4|64290.6|64270.6|64284|64264|496
1633719300000|2021-10-08 18:55:00|64287.3|64267.3|64284.1|64264.1|64291.7|64271.7|64277.4|64257.4|674
1633719600000|2021-10-08 19:00:00|64283.7|64263.7|64290|64270|64291.3|64273.6|64282.5|64262.5|620
1633719900000|2021-10-08 19:05:00|64290.1|64270.1|64285.8|64265.8|64296.4|64276.4|64280.2|64260.2|553
1633720200000|2021-10-08 19:10:00|64286.2|64266.2|64291.6|64271.6|64294.5|64274.5|64284.7|64264.7|494
1633720500000|2021-10-08 19:15:00|64291.5|64271.5|64294.4|64274.4|64296.1|64276.1|64288.4|64268.4|426
1633720800000|2021-10-08 19:20:00|64294.5|64274.5|64307.2|64287.2|64307.5|64287.5|64294.5|64274.5|448
1633721100000|2021-10-08 19:25:00|64307.4|64287.4|64310.9|64290.9|64315.7|64295.7|64306.4|64286.4|443
1633721400000|2021-10-08 19:30:00|64311.4|64291.4|64311.6|64291.6|64313.5|64293.5|64307.7|64287.7|402
1633721700000|2021-10-08 19:35:00|64312|64292|64317.7|64297.7|64319.4|64301.9|64311.6|64291.6|455
1633722000000|2021-10-08 19:40:00|64318.1|64298.1|64322.1|64302.1|64324.9|64306.6|64318|64298|470
1633722300000|2021-10-08 19:45:00|64322.3|64302.3|64320.8|64300.8|64327.4|64307.4|64320|64300|460
1633722600000|2021-10-08 19:50:00|64320.7|64300.7|64333.9|64313.9|64334.4|64314.4|64320.7|64300.7|529
1633722900000|2021-10-08 19:55:00|64333.8|64313.8|64317.6|64297.6|64334|64314|64310.5|64290.5|566
1633723200000|2021-10-08 20:00:00|64318.8|64298.8|64323.2|64303.2|64328.3|64308.3|64318.8|64298.8|356
1633723500000|2021-10-08 20:05:00|64322.1|64302.1|64312.7|64292.7|64324.4|64304.4|64310|64290|317
1633723800000|2021-10-08 20:10:00|64312.8|64292.8|64312.6|64292.6|64314.6|64294.6|64310.6|64290.6|262
1633724100000|2021-10-08 20:15:00|64312.7|64292.7|64313.5|64293.5|64313.9|64293.9|64309|64289|311
1633724400000|2021-10-08 20:20:00|64313.1|64293.1|64309.7|64289.7|64313.6|64293.6|64307.1|64287.1|247
1633724700000|2021-10-08 20:25:00|64309.8|64289.8|64297.8|64277.8|64310.9|64290.9|64297.2|64277.2|853
1633725000000|2021-10-08 20:30:00|64298.8|64278.8|64308.5|64288.5|64315.2|64295.2|64298.8|64278.8|336
1633725300000|2021-10-08 20:35:00|64308.4|64288.4|64313.6|64293.6|64316.5|64296.5|64307.7|64287.7|166
1633725600000|2021-10-08 20:40:00|64315.6|64295.6|64307.8|64287.8|64315.6|64295.6|64304.9|64284.9|175
1633725900000|2021-10-08 20:45:00|64308|64288|64312.4|64292.4|64316.5|64296.5|64304.8|64284.8|292
1633726200000|2021-10-08 20:50:00|64312.2|64292.2|64298.2|64278.2|64317.6|64297.6|64297.5|64277.5|895
1633726500000|2021-10-08 20:55:00|64296.9|64276.9|64307.4|64287.4|64332.8|64291|64291.1|64247.1|594
1633896000000|2021-10-10 20:00:00|64328.1|64254.3|64345|64238|64345|64254.3|64328|64238|3
1633896300000|2021-10-10 20:05:00|64320.8|64228.8|64316.5|64242|64320.8|64262.6|64292.5|64228.8|5
1633896600000|2021-10-10 20:10:00|64337.9|64230.9|64316.5|64242|64337.9|64242|64316.5|64230.9|2
1633896900000|2021-10-10 20:15:00|64292.5|64262.5|64316.5|64242|64316.5|64262.5|64292.5|64242|2
1633897200000|2021-10-10 20:20:00|64292.5|64262.5|64316.5|64248.1|64319.7|64265.2|64292.5|64241|4
1633897500000|2021-10-10 20:25:00|64317.1|64287.1|64302.1|64272.1|64368.5|64299.8|64292.4|64240.9|44
1633897800000|2021-10-10 20:30:00|64301.4|64271.4|64301.2|64271.2|64331.5|64271.9|64301.2|64250.5|19
1633898100000|2021-10-10 20:35:00|64328.2|64255.4|64328.2|64255.4|64328.2|64255.4|64328.2|64255.4|1
1633898400000|2021-10-10 20:40:00|64322.2|64246.9|64306.5|64276.5|64334.5|64276.5|64306.5|64246.3|5
1633898700000|2021-10-10 20:45:00|64333.7|64253.1|64333.7|64253.1|64333.7|64276.5|64306.1|64253.1|5
1633899000000|2021-10-10 20:50:00|64307.6|64277.6|64320.6|64290.6|64346|64290.6|64307.6|64261.4|13
1633899300000|2021-10-10 20:55:00|64318.9|64288.9|64321.3|64291.3|64339.8|64298.1|64318.7|64271.1|10
1633899600000|2021-10-10 21:00:00|64344.4|64274.2|64321.1|64301.1|64351.6|64305.8|64317.4|64274.2|32
1633899900000|2021-10-10 21:05:00|64340.7|64282.4|64328.6|64284.9|64362.7|64302.8|64320|64279.5|46
1633900200000|2021-10-10 21:10:00|64324|64286.7|64326.6|64288.8|64332.5|64292.9|64316.9|64284.3|55
1633900500000|2021-10-10 21:15:00|64322.2|64290.3|64317.4|64289|64327.2|64291.8|64317.4|64285.6|64
1633900800000|2021-10-10 21:20:00|64325.8|64287.4|64319.6|64289|64325.8|64291.3|64317.3|64283.9|74
1633901100000|2021-10-10 21:25:00|64321.3|64288.5|64320.9|64289|64324.2|64291.3|64316.7|64284.4|63
1633901400000|2021-10-10 21:30:00|64317.4|64286.9|64321.9|64288|64325.2|64290.1|64317.4|64284.9|69
1633901700000|2021-10-10 21:35:00|64324.9|64289|64321.4|64288.9|64325.2|64293.1|64317.4|64286.2|92
1633902000000|2021-10-10 21:40:00|64323|64286.8|64323.2|64288.2|64325.3|64290.1|64317.3|64281.4|119
1633902300000|2021-10-10 21:45:00|64318.8|64288.9|64321.1|64287.5|64322.5|64289.9|64316.6|64282.6|152
1633902600000|2021-10-10 21:50:00|64320.8|64287.2|64320.7|64284.7|64323.4|64295.6|64317.1|64279.8|182
1633902900000|2021-10-10 21:55:00|64320.4|64284.4|64320.5|64285.3|64322.9|64289.3|64313.4|64279.5|147
1633903200000|2021-10-10 22:00:00|64317.3|64285.6|64302|64280.5|64320.7|64292.5|64290.8|64266.7|469
1633903500000|2021-10-10 22:05:00|64301.1|64280.1|64303.2|64283.2|64306|64284.7|64297.5|64276.7|241
1633903800000|2021-10-10 22:10:00|64303.1|64283.1|64308.5|64288.5|64309.4|64288.7|64297.9|64277.9|306
1633904100000|2021-10-10 22:15:00|64308.7|64288.7|64309.2|64289.2|64314.6|64294.6|64304.8|64284.8|256
1633904400000|2021-10-10 22:20:00|64309.3|64289.3|64311.2|64291.2|64318|64298|64306.9|64286.9|272
1633904700000|2021-10-10 22:25:00|64311.8|64291.8|64319.9|64299.9|64320.2|64300.2|64308.4|64288.4|320
1633905000000|2021-10-10 22:30:00|64320|64300|64321.5|64301.5|64323.3|64303.3|64314.5|64294.5|416
1633905300000|2021-10-10 22:35:00|64321.6|64301.6|64327.4|64307.4|64330.1|64310.1|64320.1|64300.1|362
1633905600000|2021-10-10 22:40:00|64327.3|64307.3|64318.9|64298.9|64327.7|64307.7|64316|64296|336
1633905900000|2021-10-10 22:45:00|64318.8|64298.8|64318.7|64298.7|64322|64302|64317.4|64297.4|295
1633906200000|2021-10-10 22:50:00|64318.9|64298.9|64317.8|64297.8|64321.4|64301.4|64316.2|64296.2|264
1633906500000|2021-10-10 22:55:00|64317.2|64297.2|64326.4|64306.4|64327.3|64307.3|64317|64297|286
1633906800000|2021-10-10 23:00:00|64326.3|64306.3|64327.2|64307.2|64327.7|64307.7|64322.9|64302.9|335
1633907100000|2021-10-10 23:05:00|64327.1|64307.1|64332.8|64312.8|64335.7|64315.7|64324.2|64304.2|372
1633907400000|2021-10-10 23:10:00|64332.2|64312.2|64332.9|64312.9|64334.1|64314.1|64329.2|64309.2|245
1633907700000|2021-10-10 23:15:00|64332.8|64312.8|64335.6|64315.6|64337.1|64317.1|64331.6|64311.6|189
1633908000000|2021-10-10 23:20:00|64335.4|64315.4|64336|64316|64336.8|64316.8|64331.9|64311.9|212
1633908300000|2021-10-10 23:25:00|64336.4|64316.4|64336.6|64316.6|64339.1|64319.1|64334.4|64314.4|276
1633908600000|2021-10-10 23:30:00|64336.7|64316.7|64348.1|64328.1|64348.7|64328.7|64335.9|64315.9|265
1633908900000|2021-10-10 23:35:00|64348.2|64328.2|64351.5|64331.5|64357|64337|64339.7|64319.7|400
1633909200000|2021-10-10 23:40:00|64351.9|64331.9|64352.7|64332.7|64359.8|64339.8|64350.1|64330.1|425
1633909500000|2021-10-10 23:45:00|64352.6|64332.6|64353|64333|64358.8|64338.8|64352.4|64332.4|350
1633909800000|2021-10-10 23:50:00|64352.9|64332.9|64352.7|64332.7|64353.6|64333.6|64347.3|64327.3|316
1633910100000|2021-10-10 23:55:00|64353|64333|64349.1|64329.1|64353.2|64333.2|64344.6|64324.6|310
1633910400000|2021-10-11 00:00:00|64348.8|64328.8|64319.7|64299.7|64351.6|64331.6|64319.1|64299.1|589
1633910700000|2021-10-11 00:05:00|64320.1|64300.1|64313.3|64293.3|64321.7|64301.7|64306.4|64286.4|587
1633911000000|2021-10-11 00:10:00|64313.4|64293.4|64299.7|64279.7|64323.5|64303.5|64297.3|64277.3|526
1633911300000|2021-10-11 00:15:00|64299.9|64279.9|64296.8|64276.8|64304.4|64286.4|64291.1|64271.1|412
1633911600000|2021-10-11 00:20:00|64296.9|64276.9|64289.4|64269.4|64297.5|64277.5|64289|64269|383
1633911900000|2021-10-11 00:25:00|64289.5|64269.5|64290.4|64270.4|64292.9|64272.9|64284|64264|439
1633912200000|2021-10-11 00:30:00|64290|64270|64281.1|64261.1|64291.9|64271.9|64280.3|64260.3|518
1633912500000|2021-10-11 00:35:00|64281|64261|64288.5|64268.5|64289.7|64269.7|64280.4|64260.4|534
1633912800000|2021-10-11 00:40:00|64288.7|64268.7|64289.6|64269.6|64292.5|64272.5|64284|64264|452
1633913100000|2021-10-11 00:45:00|64289.2|64269.2|64286.6|64266.6|64291.6|64271.6|64282.4|64262.4|402
1633913400000|2021-10-11 00:50:00|64286|64266|64290.3|64270.3|64299.6|64279.6|64285.3|64265.3|501
1633913700000|2021-10-11 00:55:00|64290.5|64270.5|64297.5|64277.5|64301|64281|64289.6|64269.6|482
1633914000000|2021-10-11 01:00:00|64297.6|64277.6|64299.7|64279.7|64309.3|64289.3|64294.6|64275.6|616
1633914300000|2021-10-11 01:05:00|64299.8|64279.8|64291.9|64271.9|64302.7|64282.7|64291.1|64271.1|475
1633914600000|2021-10-11 01:10:00|64291.8|64271.8|64295.5|64275.5|64297.2|64277.2|64290.3|64270.3|400
1633914900000|2021-10-11 01:15:00|64295.6|64275.6|64295.9|64275.9|64300.2|64280.2|64293|64273|475
1633915200000|2021-10-11 01:20:00|64296.1|64276.1|64286.1|64266.1|64296.2|64276.2|64280.4|64260.4|530
1633915500000|2021-10-11 01:25:00|64285.7|64265.7|64298.1|64278.1|64300.5|64280.5|64285.1|64265.1|424
1633915800000|2021-10-11 01:30:00|64301.1|64281.1|64292.2|64272.2|64301.7|64281.7|64286.3|64266.3|589
1633916100000|2021-10-11 01:35:00|64291.7|64271.7|64274.9|64254.9|64292.5|64272.5|64271.6|64251.6|546
1633916400000|2021-10-11 01:40:00|64274.8|64254.8|64285.6|64265.6|64285.8|64265.8|64271.2|64251.2|506
1633916700000|2021-10-11 01:45:00|64285.7|64265.7|64298.8|64278.8|64299.6|64279.7|64283.1|64263.1|557
1633917000000|2021-10-11 01:50:00|64299.3|64279.3|64301.3|64281.3|64302.9|64282.9|64291.7|64271.7|494
1633917300000|2021-10-11 01:55:00|64301.5|64281.5|64302.4|64282.4|64305.8|64285.8|64297.9|64277.9|450
1633917600000|2021-10-11 02:00:00|64302.2|64282.2|64304.5|64284.5|64309.4|64289.4|64298.4|64278.4|586
1633917900000|2021-10-11 02:05:00|64304.1|64284.1|64302.5|64282.5|64308.5|64288.5|64302.2|64282.2|417
1633918200000|2021-10-11 02:10:00|64302.4|64282.4|64292.7|64272.7|64303|64283|64291.7|64271.7|407
1633918500000|2021-10-11 02:15:00|64292.2|64272.2|64296.5|64276.5|64297.5|64277.5|64291.4|64271.4|376
1633918800000|2021-10-11 02:20:00|64296.7|64276.7|64307.7|64287.7|64309.7|64289.7|64295.3|64275.3|454
1633919100000|2021-10-11 02:25:00|64307.9|64287.9|64316.4|64296.4|64320.3|64300.3|64307.8|64287.8|404
1633919400000|2021-10-11 02:30:00|64316|64296|64311.1|64291.1|64316.9|64296.9|64309.6|64289.6|367
1633919700000|2021-10-11 02:35:00|64310.9|64290.9|64317.9|64297.9|64319|64299|64310.7|64290.7|389
1633920000000|2021-10-11 02:40:00|64316.9|64296.9|64313|64293|64319.1|64299.1|64307.8|64287.8|484
1633920300000|2021-10-11 02:45:00|64312.7|64292.7|64312.4|64292.4|64314.2|64294.2|64306.9|64286.9|393
1633920600000|2021-10-11 02:50:00|64312.6|64292.6|64317|64297|64318.1|64298.1|64308.9|64288.9|390
1633920900000|2021-10-11 02:55:00|64316.8|64296.8|64318.4|64298.4|64319.6|64299.6|64314.9|64294.9|369
1633921200000|2021-10-11 03:00:00|64318.5|64298.5|64318.6|64298.6|64325.4|64305.4|64316.4|64296.4|328
1633921500000|2021-10-11 03:05:00|64318.5|64298.5|64315|64295|64321.3|64301.3|64313.6|64293.6|390
1633921800000|2021-10-11 03:10:00|64315.2|64295.2|64328.2|64308.2|64330.7|64310.7|64313|64293|472
1633922100000|2021-10-11 03:15:00|64328|64308|64316.7|64296.7|64328.4|64308.4|64316.3|64296.3|367
1633922400000|2021-10-11 03:20:00|64316.6|64296.6|64314|64294|64319.2|64299.2|64310.3|64291.9|412
1633922700000|2021-10-11 03:25:00|64314.4|64294.4|64318.6|64298.6|64325.3|64305.3|64312|64293.6|494
1633923000000|2021-10-11 03:30:00|64318.3|64298.3|64318.7|64298.7|64322.8|64303.3|64314.4|64294.4|385
1633923300000|2021-10-11 03:35:00|64318.6|64298.6|64321.3|64301.3|64322|64302|64308.4|64288.4|490
1633923600000|2021-10-11 03:40:00|64321.2|64301.2|64323.4|64303.4|64325.4|64305.4|64318.2|64298.2|460
1633923900000|2021-10-11 03:45:00|64323.6|64303.6|64324.4|64304.4|64332.4|64312.4|64322.6|64302.6|462
1633924200000|2021-10-11 03:50:00|64324.3|64304.3|64319.1|64299.1|64324.5|64304.7|64315.5|64295.5|429
1633924500000|2021-10-11 03:55:00|64319.2|64299.2|64310.5|64290.5|64319.2|64300.7|64309.4|64289.4|411
1633924800000|2021-10-11 04:00:00|64311.1|64291.1|64318.1|64298.1|64319.8|64301.2|64310.9|64290.9|452
1633925100000|2021-10-11 04:05:00|64317.7|64297.7|64321.1|64301.1|64322.1|64303.9|64311.4|64293.4|376
1633925400000|2021-10-11 04:10:00|64321.2|64301.2|64322.1|64302.1|64325.2|64305.2|64317.9|64297.9|334
1633925700000|2021-10-11 04:15:00|64321.3|64301.3|64318.4|64298.4|64321.7|64301.7|64314.7|64296.3|299
1633926000000|2021-10-11 04:20:00|64318.2|64298.2|64316.7|64296.7|64320.7|64301.2|64314|64295.7|357
1633926300000|2021-10-11 04:25:00|64316.6|64296.6|64317.2|64297.2|64318.7|64299|64311.4|64293.2|290
1633926600000|2021-10-11 04:30:00|64317.3|64297.3|64314.9|64294.9|64318.5|64300|64311.1|64293.1|310
1633926900000|2021-10-11 04:35:00|64314.7|64294.7|64317.4|64297.4|64321.6|64302.1|64313.5|64294.7|278
1633927200000|2021-10-11 04:40:00|64317.2|64297.2|64316.2|64296.2|64320.8|64300.8|64315.8|64295.8|291
1633927500000|2021-10-11 04:45:00|64316.1|64296.1|64315.5|64295.5|64319.2|64299.2|64312|64292.5|353
1633927800000|2021-10-11 04:50:00|64315.4|64295.4|64315.1|64295.1|64318.5|64299.2|64312.3|64294.8|253
1633928100000|2021-10-11 04:55:00|64315.2|64295.2|64309.7|64289.7|64315.5|64296.4|64305.7|64287.2|381
1633928400000|2021-10-11 05:00:00|64309.6|64289.6|64309.1|64294.1|64314.8|64296.5|64306.8|64287|481
1633928700000|2021-10-11 05:05:00|64309.3|64294.3|64304.3|64284.3|64314.5|64296|64302.6|64284.1|415
1633929000000|2021-10-11 05:10:00|64304.2|64284.2|64298.7|64278.7|64306.6|64287.9|64297.6|64277.6|415
1633929300000|2021-10-11 05:15:00|64298.6|64278.6|64294|64274|64298.9|64280.8|64291.1|64271.5|618
1633929600000|2021-10-11 05:20:00|64295|64275|64307.9|64287.9|64308.4|64289.7|64294.8|64274.8|418
1633929900000|2021-10-11 05:25:00|64308.2|64288.2|64308.3|64288.3|64308.8|64291.2|64300.5|64283.1|344
1633930200000|2021-10-11 05:30:00|64307.1|64287.1|64298.8|64283.8|64310.3|64291|64298.8|64280.5|444
1633930500000|2021-10-11 05:35:00|64298.3|64283.3|64305.1|64285.1|64305.9|64285.9|64297.8|64277.8|426
1633930800000|2021-10-11 05:40:00|64304.6|64284.6|64300.5|64280.5|64305.1|64285.1|64294.3|64276.4|451
1633931100000|2021-10-11 05:45:00|64300.6|64280.6|64306|64286|64308.3|64289.7|64295.5|64275.9|516
1633931400000|2021-10-11 05:50:00|64305.8|64285.8|64301|64281|64305.8|64285.8|64297|64278.6|377
1633931700000|2021-10-11 05:55:00|64301.1|64281.1|64303.9|64283.9|64315.3|64295.3|64299.1|64279.1|554
1633932000000|2021-10-11 06:00:00|64304|64284|64275.8|64255.8|64310.1|64290.1|64257.2|64237.2|810
1633932300000|2021-10-11 06:05:00|64275.9|64255.9|64279.4|64259.4|64288|64268|64270.8|64250.8|699
1633932600000|2021-10-11 06:10:00|64279.2|64259.2|64283.1|64263.1|64288.4|64271|64277.6|64257.6|611
1633932900000|2021-10-11 06:15:00|64282.9|64262.9|64268.5|64248.5|64288.8|64268.8|64263|64245.3|649
1633933200000|2021-10-11 06:20:00|64268.7|64248.7|64271.6|64251.6|64278.7|64260.1|64261.5|64241.5|584
1633933500000|2021-10-11 06:25:00|64271.5|64251.5|64261.6|64241.6|64271.5|64251.5|64256|64237.4|634
1633933800000|2021-10-11 06:30:00|64260.3|64240.3|64245.2|64230.2|64269.4|64251.6|64238.4|64221.4|753
1633934100000|2021-10-11 06:35:00|64245.3|64230.3|64244.1|64224.1|64260|64242.6|64238.9|64220.2|715
1633934400000|2021-10-11 06:40:00|64243.9|64223.9|64232|64217|64252|64235|64231.5|64214.8|643
1633934700000|2021-10-11 06:45:00|64232.1|64217.1|64243.7|64223.7|64252.2|64234.8|64229.8|64210.6|644
1633935000000|2021-10-11 06:50:00|64243.6|64223.6|64239.2|64219.2|64252.3|64234.9|64236.6|64219|555
1633935300000|2021-10-11 06:55:00|64239.3|64219.3|64248.8|64233.8|64252.7|64235.9|64236.7|64219.3|728
1633935600000|2021-10-11 07:00:00|64249.6|64234.6|64272.1|64257.1|64283.7|64266.2|64243.8|64228.8|941
1633935900000|2021-10-11 07:05:00|64271.8|64256.8|64260.8|64245.8|64273.6|64258.6|64248.4|64233.4|915
1633936200000|2021-10-11 07:10:00|64260.9|64245.9|64266.7|64251.7|64281.3|64266.3|64251.8|64235.1|789
1633936500000|2021-10-11 07:15:00|64267|64252|64274|64259|64281.3|64263.8|64263.8|64248.7|834
1633936800000|2021-10-11 07:20:00|64275.5|64260.5|64290|64270|64295.1|64278|64270.3|64253.4|763
1633937100000|2021-10-11 07:25:00|64290.1|64270.1|64291.7|64276.7|64301.7|64284.1|64286.5|64269|800
1633937400000|2021-10-11 07:30:00|64292.3|64277.3|64289.7|64269.7|64302.4|64287.4|64284.1|64266.8|773
1633937700000|2021-10-11 07:35:00|64289.5|64269.5|64282.8|64267.8|64293.9|64276.2|64276.5|64259.2|772
1633938000000|2021-10-11 07:40:00|64283.3|64268.3|64294.2|64279.2|64302.3|64286.8|64279.6|64262.1|736
1633938300000|2021-10-11 07:45:00|64294.4|64279.4|64307.3|64292.3|64308.8|64293.8|64292.9|64275.2|686
1633938600000|2021-10-11 07:50:00|64307.2|64292.2|64288.9|64273.9|64307.9|64292.9|64285.5|64268.1|679
1633938900000|2021-10-11 07:55:00|64288.8|64273.8|64302.8|64282.8|64315.2|64300.2|64288.5|64273.4|774
1633939200000|2021-10-11 08:00:00|64302.7|64282.7|64302.5|64287.5|64310|64295|64295|64280|800
1633939500000|2021-10-11 08:05:00|64302.3|64287.3|64297.2|64282.2|64305.7|64290.7|64296.1|64281.1|681
1633939800000|2021-10-11 08:10:00|64297.4|64282.4|64301.9|64286.9|64309.3|64291.8|64289.6|64273.9|629
1633940100000|2021-10-11 08:15:00|64301.6|64286.6|64300.1|64285.1|64310.5|64294.2|64296.2|64278.7|594
1633940400000|2021-10-11 08:20:00|64300.4|64285.4|64344.2|64329.2|64344.2|64329.2|64298.4|64283.4|789
1633940700000|2021-10-11 08:25:00|64344.1|64329.1|64344.2|64329.2|64356.8|64341.4|64336.5|64321.5|785
1633941000000|2021-10-11 08:30:00|64344.6|64329.6|64337.8|64322.8|64347.5|64332.3|64325.7|64310.4|746
1633941300000|2021-10-11 08:35:00|64336.3|64321.3|64319.1|64299.1|64349.2|64332.4|64312.5|64295.6|686
1633941600000|2021-10-11 08:40:00|64319.8|64299.8|64302.3|64287.3|64322.4|64305.3|64295.6|64278.4|651
1633941900000|2021-10-11 08:45:00|64302.1|64287.1|64316.1|64301.1|64321|64303.5|64298.4|64280.9|653
1633942200000|2021-10-11 08:50:00|64315.9|64300.9|64306.6|64291.6|64324.4|64308.2|64303.7|64287.9|644
1633942500000|2021-10-11 08:55:00|64307.1|64292.1|64325.8|64305.8|64328.3|64311.1|64303.7|64288.7|661
1633942800000|2021-10-11 09:00:00|64325.9|64305.9|64344.2|64329.2|64349|64332.3|64314.6|64295.7|742
1633943100000|2021-10-11 09:05:00|64344.3|64329.3|64375.3|64360.3|64379|64362.3|64342.5|64325.3|725
1633943400000|2021-10-11 09:10:00|64374.9|64359.9|64387.6|64372.6|64390.1|64372.9|64365|64350|728
1633943700000|2021-10-11 09:15:00|64387.7|64372.7|64394.3|64379.3|64405.5|64388.7|64385.4|64370.4|809
1633944000000|2021-10-11 09:20:00|64394.7|64379.7|64395.3|64375.3|64400.7|64383.8|64386|64369.9|730
1633944300000|2021-10-11 09:25:00|64395.4|64375.4|64399.4|64384.4|64403|64386.1|64387.4|64369.5|657
1633944600000|2021-10-11 09:30:00|64399.2|64384.2|64390.4|64375.4|64404.4|64387.5|64389|64374|652
1633944900000|2021-10-11 09:35:00|64390.6|64375.6|64403.7|64388.7|64413.1|64395.6|64389.2|64372.4|588
1633945200000|2021-10-11 09:40:00|64403.3|64388.3|64423.6|64403.6|64423.6|64406.3|64403.3|64386.7|583
1633945500000|2021-10-11 09:45:00|64423.7|64403.7|64414.1|64394.1|64424.4|64406.9|64409.3|64392|604
1633945800000|2021-10-11 09:50:00|64414.2|64394.2|64414|64399|64418.5|64403|64409.6|64392.6|527
1633946100000|2021-10-11 09:55:00|64413.4|64398.4|64407.9|64387.9|64421.8|64405.2|64405|64387.4|643
1633946400000|2021-10-11 10:00:00|64407.8|64387.8|64394.4|64374.4|64416.1|64398.1|64390.9|64373.2|730
1633946700000|2021-10-11 10:05:00|64393.6|64373.6|64379.2|64364.2|64395.3|64378.3|64379|64363.1|666
1633947000000|2021-10-11 10:10:00|64379.1|64364.1|64378.3|64363.3|64385.3|64368.8|64377|64359.3|536
1633947300000|2021-10-11 10:15:00|64378.2|64363.2|64374.2|64359.2|64381.5|64363.8|64371.7|64356.7|455
1633947600000|2021-10-11 10:20:00|64374.1|64359.1|64369.7|64354.7|64377.4|64362.4|64369.5|64354.5|414
1633947900000|2021-10-11 10:25:00|64369.9|64354.9|64373|64358|64378.7|64362.5|64367.2|64350.8|601
1633948200000|2021-10-11 10:30:00|64372.4|64357.4|64382.1|64367.1|64387.7|64371|64370.8|64355.8|602
1633948500000|2021-10-11 10:35:00|64382.7|64367.7|64373.3|64358.3|64393.5|64375.4|64373.1|64358.1|613
1633948800000|2021-10-11 10:40:00|64373.4|64358.4|64363.6|64343.6|64376|64361|64358.9|64341.3|582
1633949100000|2021-10-11 10:45:00|64360.6|64345.6|64349.1|64334.1|64367.4|64350.5|64347.7|64332.7|671
1633949400000|2021-10-11 10:50:00|64348.7|64333.7|64346.5|64331.5|64354.1|64336.2|64337.9|64321.8|616
1633949700000|2021-10-11 10:55:00|64347.9|64327.9|64342.3|64327.3|64348.5|64332.7|64339.4|64321|649
1633950000000|2021-10-11 11:00:00|64342.7|64327.7|64359.2|64339.2|64375.4|64357.1|64342.7|64327.7|727
1633950300000|2021-10-11 11:05:00|64359.3|64339.3|64346.1|64331.1|64359.8|64342.1|64343.8|64327.2|615
1633950600000|2021-10-11 11:10:00|64345.8|64330.8|64343|64328|64346.7|64331.7|64339.3|64324.3|545
1633950900000|2021-10-11 11:15:00|64345.1|64330.1|64336.9|64321.9|64349.1|64332|64336.5|64320.3|544
1633951200000|2021-10-11 11:20:00|64337.1|64322.1|64331.6|64316.6|64346.5|64329.9|64330.6|64313.6|562
1633951500000|2021-10-11 11:25:00|64331.5|64316.5|64318.8|64303.8|64331.9|64316.9|64317.9|64302.8|504
1633951800000|2021-10-11 11:30:00|64318.7|64303.7|64317.1|64302.1|64328.4|64311.2|64311.3|64296.3|600
1633952100000|2021-10-11 11:35:00|64316.9|64301.9|64325|64310|64329.9|64314.9|64312.1|64296.3|519
1633952400000|2021-10-11 11:40:00|64324.9|64309.9|64313.6|64298.6|64326.1|64311.1|64312.1|64297.1|399
1633952700000|2021-10-11 11:45:00|64313.5|64298.5|64305.2|64290.2|64316.4|64301.4|64305|64289.6|408
1633953000000|2021-10-11 11:50:00|64305.3|64290.3|64317.5|64302.5|64322.1|64306.3|64304|64289|578
1633953300000|2021-10-11 11:55:00|64317.1|64302.1|64329.8|64314.8|64335.3|64320.3|64312.5|64297.5|754
1633953600000|2021-10-11 12:00:00|64330.1|64315.1|64323.2|64308.2|64332.8|64317.8|64320.9|64303.6|747
1633953900000|2021-10-11 12:05:00|64322.8|64307.8|64307.1|64292.1|64323|64307.8|64307|64292|662
1633954200000|2021-10-11 12:10:00|64307.2|64292.2|64302.2|64287.2|64307.3|64292.3|64299.7|64282|625
1633954500000|2021-10-11 12:15:00|64302|64287|64305.3|64290.3|64308.4|64293.4|64300|64284.9|674
1633954800000|2021-10-11 12:20:00|64305.1|64290.1|64310.3|64295.3|64316|64301|64301.1|64286.1|734
1633955100000|2021-10-11 12:25:00|64310|64295|64322|64307|64327.6|64312.2|64304.3|64289.3|685
1633955400000|2021-10-11 12:30:00|64322.1|64307.1|64340|64325|64343.1|64326.7|64321.3|64306.1|892
1633955700000|2021-10-11 12:35:00|64340.5|64325.5|64334.1|64319.1|64343.7|64328.3|64331.7|64316.7|698
1633956000000|2021-10-11 12:40:00|64334.3|64319.3|64349.9|64334.9|64361|64346|64334.2|64319.2|686
1633956300000|2021-10-11 12:45:00|64350.1|64335.1|64355|64340|64364.3|64345.3|64349|64334|642
1633956600000|2021-10-11 12:50:00|64355.1|64340.1|64359.9|64344.9|64368|64353|64353|64335.5|675
1633956900000|2021-10-11 12:55:00|64359.7|64344.7|64369.1|64349.1|64375.1|64360.1|64356.9|64340|660
1633957200000|2021-10-11 13:00:00|64369.7|64349.7|64359|64344|64369.7|64353.4|64353.3|64338.3|803
1633957500000|2021-10-11 13:05:00|64358.1|64343.1|64352.5|64337.5|64365|64347.5|64348.6|64331.8|654
1633957800000|2021-10-11 13:10:00|64352.9|64337.9|64344.5|64329.5|64355.7|64338.6|64340|64324.2|538
1633958100000|2021-10-11 13:15:00|64344.2|64329.2|64340.1|64325.1|64348.7|64330.9|64330|64312.2|698
1633958400000|2021-10-11 13:20:00|64340|64325|64339.9|64324.9|64354.8|64339.2|64337.2|64322.2|596
1633958700000|2021-10-11 13:25:00|64339.7|64324.7|64315.1|64300.1|64341.2|64324.9|64310.9|64293.5|787
1633959000000|2021-10-11 13:30:00|64315.7|64300.7|64325|64305|64327.3|64309.4|64306.5|64288.2|927
1633959300000|2021-10-11 13:35:00|64323.1|64308.1|64298.3|64278.3|64328.3|64310.7|64294.7|64276.6|851
1633959600000|2021-10-11 13:40:00|64298.5|64278.5|64277.6|64262.6|64302|64284.9|64274.5|64256.6|849
1633959900000|2021-10-11 13:45:00|64277.1|64262.1|64279.3|64259.3|64285|64267.2|64261|64244.1|817
1633960200000|2021-10-11 13:50:00|64279.4|64259.4|64281.9|64261.9|64290.5|64271.2|64273.8|64256|802
1633960500000|2021-10-11 13:55:00|64282.8|64262.8|64280.2|64260.2|64283.8|64264.9|64271.1|64253.5|834
1633960800000|2021-10-11 14:00:00|64280.3|64260.3|64265.8|64250.8|64286.1|64267.3|64258.5|64240.3|793
1633961100000|2021-10-11 14:05:00|64267.9|64247.9|64251|64231|64270.7|64253.1|64249|64229.2|676
1633961400000|2021-10-11 14:10:00|64250.8|64230.8|64253.9|64233.9|64262.4|64242.4|64240.2|64220.2|833
1633961700000|2021-10-11 14:15:00|64253.8|64233.8|64258.8|64238.8|64262.9|64242.9|64240.7|64220.7|683
1633962000000|2021-10-11 14:20:00|64258.5|64238.5|64255.2|64240.2|64260|64241.2|64247|64227.7|698
1633962300000|2021-10-11 14:25:00|64255.3|64240.3|64276.5|64256.5|64278.5|64261.1|64254.6|64238|681
1633962600000|2021-10-11 14:30:00|64273|64258|64259.6|64244.6|64275.8|64259.1|64259.6|64241.6|621
1633962900000|2021-10-11 14:35:00|64259.7|64244.7|64273|64253|64273|64255.4|64254|64234|644
1633963200000|2021-10-11 14:40:00|64272.4|64252.4|64281.1|64261.1|64281.1|64263.4|64269.7|64251.1|686
1633963500000|2021-10-11 14:45:00|64281|64261|64288.9|64268.9|64296.5|64278.4|64275|64256.3|743
1633963800000|2021-10-11 14:50:00|64289.1|64269.1|64293.9|64273.9|64298.6|64279.9|64279.9|64262.5|713
1633964100000|2021-10-11 14:55:00|64293.7|64273.7|64297.7|64282.7|64301.7|64285.7|64284.5|64267.4|858
1633964400000|2021-10-11 15:00:00|64298.1|64283.1|64302.3|64282.3|64304.2|64289.2|64288.5|64270|803
1633964700000|2021-10-11 15:05:00|64302.5|64282.5|64289.3|64269.3|64306|64288.5|64287|64269.3|602
1633965000000|2021-10-11 15:10:00|64289.6|64269.6|64294.9|64279.9|64298|64280.6|64286.4|64268.9|503
1633965300000|2021-10-11 15:15:00|64294|64279|64299.7|64279.7|64305.1|64286.3|64293|64273|578
1633965600000|2021-10-11 15:20:00|64299.4|64279.4|64301.2|64286.2|64307.1|64290.1|64295.9|64277.7|542
1633965900000|2021-10-11 15:25:00|64301.3|64286.3|64295.2|64280.2|64307.3|64287.3|64294|64274.6|566
1633966200000|2021-10-11 15:30:00|64297.7|64277.7|64302.1|64287.1|64303.6|64287.1|64291.9|64273.7|586
1633966500000|2021-10-11 15:35:00|64301.9|64286.9|64297.4|64277.4|64306.3|64289.9|64290.2|64270.2|597
1633966800000|2021-10-11 15:40:00|64298|64278|64294.6|64274.6|64302.5|64284|64289.9|64271|491
1633967100000|2021-10-11 15:45:00|64294.2|64274.2|64295.3|64275.3|64303.2|64285.6|64291.1|64271.1|573
1633967400000|2021-10-11 15:50:00|64294.7|64274.7|64300.7|64285.7|64306|64289.3|64294.6|64274.6|543
1633967700000|2021-10-11 15:55:00|64299.9|64284.9|64303.9|64283.9|64311.9|64294|64298.9|64280.9|555
1633968000000|2021-10-11 16:00:00|64301.4|64286.4|64320.9|64300.9|64321.8|64301.8|64300.1|64282.3|634
1633968300000|2021-10-11 16:05:00|64321.3|64301.3|64311.8|64296.8|64325.8|64305.8|64310.9|64294.3|559
1633968600000|2021-10-11 16:10:00|64315|64295|64320.4|64300.4|64324.8|64304.8|64311.6|64293.4|507
1633968900000|2021-10-11 16:15:00|64320.6|64300.6|64328.1|64308.1|64329.3|64311|64320.5|64300.6|437
1633969200000|2021-10-11 16:20:00|64328.5|64308.5|64327.1|64307.1|64331.4|64313.6|64324.9|64305.5|495
1633969500000|2021-10-11 16:25:00|64327.4|64307.4|64328.1|64308.1|64330.9|64310.9|64326|64306|382
1633969800000|2021-10-11 16:30:00|64328.7|64308.7|64328.2|64308.2|64329.4|64310.8|64322|64302|438
1633970100000|2021-10-11 16:35:00|64328.1|64308.1|64330|64310|64334|64314|64327.5|64307.5|405
1633970400000|2021-10-11 16:40:00|64330.6|64310.6|64342.5|64322.5|64343.5|64325.5|64330.6|64310.6|475
1633970700000|2021-10-11 16:45:00|64342|64322|64349.6|64329.6|64349.7|64332.1|64339.4|64320.8|462
1633971000000|2021-10-11 16:50:00|64349.5|64329.5|64352.8|64332.8|64357.5|64337.5|64348.1|64328.1|554
1633971300000|2021-10-11 16:55:00|64352.5|64332.5|64353.7|64333.7|64360.5|64340.5|64346.5|64326.5|589
1633971600000|2021-10-11 17:00:00|64353.6|64333.6|64360.7|64340.7|64365.7|64345.7|64347.9|64327.9|621
1633971900000|2021-10-11 17:05:00|64360.6|64340.6|64357.4|64337.4|64365.8|64345.8|64357|64337|518
1633972200000|2021-10-11 17:10:00|64357.3|64337.3|64367.3|64347.3|64367.3|64347.3|64355.5|64335.5|458
1633972500000|2021-10-11 17:15:00|64367.1|64347.1|64362.4|64342.4|64367.8|64347.8|64358.7|64338.7|564
1633972800000|2021-10-11 17:20:00|64362|64342|64365|64345|64371.5|64351.5|64361.4|64341.4|512
1633973100000|2021-10-11 17:25:00|64365.2|64345.2|64373.7|64353.7|64374.9|64354.9|64363.5|64343.5|638
1633973400000|2021-10-11 17:30:00|64373.6|64353.6|64373.2|64353.2|64375.9|64355.9|64369.8|64349.8|546
1633973700000|2021-10-11 17:35:00|64373.1|64353.1|64368.2|64348.2|64373.9|64354.5|64363.8|64343.8|578
1633974000000|2021-10-11 17:40:00|64368.1|64348.1|64367.1|64347.1|64371.1|64351.1|64364.5|64344.5|538
1633974300000|2021-10-11 17:45:00|64367.8|64347.8|64375.6|64355.6|64379.8|64361.7|64367.8|64347.8|582
1633974600000|2021-10-11 17:50:00|64376.2|64356.2|64384.4|64364.4|64384.8|64364.8|64375.9|64355.9|576
1633974900000|2021-10-11 17:55:00|64384.6|64364.6|64385.8|64365.8|64389.3|64369.3|64384.3|64364.3|610
1633975200000|2021-10-11 18:00:00|64386.7|64366.7|64387.8|64367.8|64390.1|64372.1|64382.5|64362.5|601
1633975500000|2021-10-11 18:05:00|64388.2|64368.2|64391.7|64371.7|64394.1|64374.1|64387.3|64367.3|490
1633975800000|2021-10-11 18:10:00|64391.8|64371.8|64388.1|64368.1|64393|64373|64386.1|64367.3|396
1633976100000|2021-10-11 18:15:00|64388|64368|64388.9|64368.9|64389|64370.4|64384.2|64364.2|431
1633976400000|2021-10-11 18:20:00|64388.6|64368.6|64395|64375|64397.5|64377.5|64387.5|64367.5|511
1633976700000|2021-10-11 18:25:00|64395.1|64375.1|64387.9|64367.9|64395.1|64375.1|64387.3|64367.3|445
1633977000000|2021-10-11 18:30:00|64388.3|64368.3|64383.9|64363.9|64391|64371|64379.1|64359.1|539
1633977300000|2021-10-11 18:35:00|64383.8|64363.8|64384.8|64364.8|64385.3|64365.3|64379.5|64359.5|521
1633977600000|2021-10-11 18:40:00|64385|64365|64380.7|64360.7|64385.4|64365.4|64378.5|64358.5|541
1633977900000|2021-10-11 18:45:00|64380.8|64360.8|64379.4|64359.4|64381.4|64363.3|64376.6|64357.7|401
1633978200000|2021-10-11 18:50:00|64379.3|64359.3|64380.8|64360.8|64384.7|64366.5|64378.5|64359|436
1633978500000|2021-10-11 18:55:00|64380.5|64360.5|64375.7|64355.7|64381.6|64361.6|64367.4|64348.9|582
1633978800000|2021-10-11 19:00:00|64377.4|64357.4|64374.3|64354.3|64378.1|64358.1|64371.7|64351.7|530
1633979100000|2021-10-11 19:05:00|64374.5|64354.5|64383.2|64363.2|64385.1|64365.1|64374.3|64354.3|473
1633979400000|2021-10-11 19:10:00|64383.1|64363.1|64376.6|64356.6|64384.9|64364.9|64376.4|64356.4|488
1633979700000|2021-10-11 19:15:00|64376.8|64356.8|64381.4|64361.4|64384.3|64364.3|64376.1|64356.1|467
1633980000000|2021-10-11 19:20:00|64381.8|64361.8|64385|64365|64386.4|64366.4|64380|64360|509
1633980300000|2021-10-11 19:25:00|64385.1|64365.1|64386.9|64366.9|64388.2|64368.2|64381.9|64361.9|488
1633980600000|2021-10-11 19:30:00|64387.1|64367.1|64389.6|64369.6|64389.9|64369.9|64383.7|64363.7|531
1633980900000|2021-10-11 19:35:00|64389.7|64369.7|64383.9|64363.9|64389.7|64369.7|64383.4|64363.4|506
1633981200000|2021-10-11 19:40:00|64384|64364|64390.3|64370.3|64393.6|64373.6|64383.7|64363.7|450
1633981500000|2021-10-11 19:45:00|64390.6|64370.6|64388.6|64368.6|64392.7|64374|64385.9|64365.9|450
1633981800000|2021-10-11 19:50:00|64390.1|64370.1|64398.7|64378.7|64400.7|64380.7|64390.1|64370.1|602
1633982100000|2021-10-11 19:55:00|64398.4|64378.4|64424.4|64404.4|64425.1|64405.1|64398.3|64378.3|699
1633982400000|2021-10-11 20:00:00|64425|64405|64429.4|64409.4|64430.2|64410.2|64419.8|64399.8|489
1633982700000|2021-10-11 20:05:00|64429.3|64409.3|64426.6|64406.6|64429.3|64409.3|64423.1|64403.1|322
1633983000000|2021-10-11 20:10:00|64426.8|64406.8|64426.7|64406.7|64429.8|64409.8|64422.2|64402.2|312
1633983300000|2021-10-11 20:15:00|64426.5|64406.5|64432.2|64412.2|64434.2|64414.2|64424.8|64404.8|348
1633983600000|2021-10-11 20:20:00|64431.8|64411.8|64420.7|64400.7|64431.8|64411.8|64418.6|64398.6|276
1633983900000|2021-10-11 20:25:00|64420.8|64400.8|64407.3|64387.3|64421.7|64401.7|64407.2|64387.2|300
1633984200000|2021-10-11 20:30:00|64408.6|64388.6|64414.4|64394.4|64414.9|64394.9|64407.1|64387.1|216
1633984500000|2021-10-11 20:35:00|64414.8|64394.8|64408|64388|64415.1|64395.1|64404.7|64384.7|244
1633984800000|2021-10-11 20:40:00|64408.2|64388.2|64408.9|64388.9|64410.6|64390.6|64404.6|64384.6|328
1633985100000|2021-10-11 20:45:00|64409.3|64389.3|64409.8|64389.8|64412.4|64392.4|64407.6|64387.6|220
1633985400000|2021-10-11 20:50:00|64410|64390|64407.5|64387.5|64411.3|64391.3|64406.2|64386.2|268
1633985700000|2021-10-11 20:55:00|64401.7|64381.7|64430.5|64380.5|64430.5|64389.5|64399.5|64379.5|689
1633986000000|2021-10-11 21:00:00|64434.7|64355.9|64435.2|64359.4|64439.7|64366.5|64417.1|64346|68
1633986300000|2021-10-11 21:05:00|64434|64365.3|64423.3|64364.9|64447.6|64383|64407.9|64354.6|58
1633986600000|2021-10-11 21:10:00|64420.2|64361.7|64432.5|64361.1|64444.4|64369|64420.1|64360.3|81
1633986900000|2021-10-11 21:15:00|64423.3|64364.9|64421.7|64369.1|64443.3|64382.5|64410.9|64364.9|107
1633987200000|2021-10-11 21:20:00|64429.1|64366.1|64425|64370.8|64439.6|64377.8|64408.6|64361.5|69
1633987500000|2021-10-11 21:25:00|64418.5|64375.9|64419|64365.6|64437.8|64378.7|64418.5|64365.6|24
1633987800000|2021-10-11 21:30:00|64421.6|64374.6|64430.8|64365.6|64437.8|64374.8|64410.4|64364.6|209
1633988100000|2021-10-11 21:35:00|64431.4|64365.4|64426.8|64365.7|64433.9|64374.8|64412.6|64364|220
1633988400000|2021-10-11 21:40:00|64414.8|64365.2|64425.3|64350.1|64432.9|64377|64412.8|64343.6|204
1633988700000|2021-10-11 21:45:00|64421.2|64349.9|64412.5|64371.8|64432.3|64373.6|64407.5|64344|415
1633989000000|2021-10-11 21:50:00|64412.6|64371.9|64409.2|64368|64418.3|64373.4|64394.3|64360.3|365
1633989300000|2021-10-11 21:55:00|64408|64368.5|64402.8|64370|64416.8|64377|64399.1|64362.9|191
1633989600000|2021-10-11 22:00:00|64401.8|64371.6|64403.6|64383.6|64417.2|64389.9|64401.2|64371.6|407
1633989900000|2021-10-11 22:05:00|64403.3|64383.3|64407.2|64387.2|64407.8|64387.8|64400.2|64380.2|190
1633990200000|2021-10-11 22:10:00|64407.3|64387.3|64407.1|64387.1|64407.9|64387.9|64403.1|64383.1|180
1633990500000|2021-10-11 22:15:00|64406.9|64386.9|64405.8|64385.8|64410.1|64390.1|64405.1|64385.1|155
1633990800000|2021-10-11 22:20:00|64406|64386|64412.1|64392.1|64412.4|64392.4|64402|64382|205
1633991100000|2021-10-11 22:25:00|64412.2|64392.2|64411.7|64391.7|64412.2|64392.2|64407.5|64387.5|189
1633991400000|2021-10-11 22:30:00|64411.8|64391.8|64416.7|64396.7|64418.3|64398.3|64410.4|64390.4|287
1633991700000|2021-10-11 22:35:00|64416.6|64396.6|64414|64394|64419.4|64399.4|64413.2|64393.2|179
1633992000000|2021-10-11 22:40:00|64413.8|64393.8|64417|64397|64417.6|64397.6|64412.3|64392.3|194
1633992300000|2021-10-11 22:45:00|64417.2|64397.2|64424.8|64404.8|64426|64406|64415.1|64395.1|223
1633992600000|2021-10-11 22:50:00|64424.6|64404.6|64426|64406|64427.1|64407.1|64424.6|64404.6|179
1633992900000|2021-10-11 22:55:00|64425.7|64405.7|64430.6|64410.6|64431.6|64411.6|64424|64404|284
1633993200000|2021-10-11 23:00:00|64430.7|64410.7|64431.7|64411.7|64438.9|64418.9|64429.8|64409.8|302
1633993500000|2021-10-11 23:05:00|64431.6|64411.6|64434|64414|64434.3|64414.3|64431.5|64411.5|216
1633993800000|2021-10-11 23:10:00|64433.9|64413.9|64427.8|64407.8|64434|64414|64427.2|64407.2|202
1633994100000|2021-10-11 23:15:00|64427.9|64407.9|64421.7|64401.7|64427.9|64407.9|64420.9|64400.9|314
1633994400000|2021-10-11 23:20:00|64421.9|64401.9|64416.3|64396.3|64421.9|64401.9|64414.1|64394.1|297
1633994700000|2021-10-11 23:25:00|64416.4|64396.4|64413.9|64393.9|64416.7|64396.7|64410.3|64390.3|234
1633995000000|2021-10-11 23:30:00|64414.5|64394.5|64413.3|64393.3|64415.4|64395.4|64410.2|64390.2|259
1633995300000|2021-10-11 23:35:00|64413.4|64393.4|64404.5|64384.5|64413.5|64393.5|64404.5|64384.5|330
1633995600000|2021-10-11 23:40:00|64404.8|64384.8|64405.1|64385.1|64405.9|64385.9|64402.5|64382.5|313
1633995900000|2021-10-11 23:45:00|64405.2|64385.2|64410.6|64390.6|64410.7|64390.7|64403.3|64383.3|278
1633996200000|2021-10-11 23:50:00|64410.7|64390.7|64404.5|64384.5|64411.2|64391.2|64401.4|64381.4|223
1633996500000|2021-10-11 23:55:00|64404.4|64384.4|64407.8|64387.8|64407.8|64387.8|64401.7|64381.7|251
1633996800000|2021-10-12 00:00:00|64407.7|64387.7|64417.9|64397.9|64426.8|64406.8|64402.6|64382.6|648
1633997100000|2021-10-12 00:05:00|64417.8|64397.8|64419.9|64399.9|64420.8|64400.8|64408.6|64388.6|550
1633997400000|2021-10-12 00:10:00|64419.7|64399.7|64418.9|64398.9|64422.3|64402.3|64414.3|64394.3|519
1633997700000|2021-10-12 00:15:00|64419.8|64399.8|64425.3|64405.3|64428.5|64408.5|64419.4|64399.4|543
1633998000000|2021-10-12 00:20:00|64425.2|64405.2|64433.2|64413.2|64434|64414|64422.4|64402.4|545
1633998300000|2021-10-12 00:25:00|64433.4|64413.4|64436.7|64416.7|64437.3|64417.3|64430.1|64410.1|593
1633998600000|2021-10-12 00:30:00|64436.6|64416.6|64433.5|64413.5|64438.2|64418.2|64428.2|64408.2|519
1633998900000|2021-10-12 00:35:00|64433.4|64413.4|64430.7|64410.7|64442|64422|64427.9|64407.9|638
1633999200000|2021-10-12 00:40:00|64430.6|64410.6|64428.4|64408.4|64431|64411|64421.7|64401.7|597
1633999500000|2021-10-12 00:45:00|64428.9|64408.9|64434.7|64414.7|64439.8|64419.8|64428.7|64408.7|625
1633999800000|2021-10-12 00:50:00|64434.3|64414.3|64417.2|64397.2|64437.8|64417.8|64413.6|64393.6|637
1634000100000|2021-10-12 00:55:00|64416.9|64396.9|64430.2|64410.2|64430.5|64410.5|64407.1|64387.1|573
1634000400000|2021-10-12 01:00:00|64428.6|64408.6|64426.5|64406.5|64433.6|64413.6|64418.9|64398.9|673
1634000700000|2021-10-12 01:05:00|64426.3|64406.3|64421.8|64401.8|64430.6|64410.6|64421.2|64401.2|690
1634001000000|2021-10-12 01:10:00|64421.9|64401.9|64410.5|64390.5|64425.1|64405.1|64408.5|64388.5|549
1634001300000|2021-10-12 01:15:00|64410.4|64390.4|64416.8|64396.8|64421.8|64401.8|64410.2|64390.2|655
1634001600000|2021-10-12 01:20:00|64416.4|64396.4|64417.1|64397.1|64417.6|64397.6|64411.6|64391.6|577
1634001900000|2021-10-12 01:25:00|64417|64397|64429.3|64409.3|64431.1|64411.1|64413.7|64393.7|613
1634002200000|2021-10-12 01:30:00|64429.2|64409.2|64425.3|64405.3|64439.4|64419.4|64423.3|64403.3|629
1634002500000|2021-10-12 01:35:00|64425.4|64405.4|64416.1|64396.1|64433.9|64413.9|64413.5|64393.5|667
1634002800000|2021-10-12 01:40:00|64416|64396|64416.6|64396.6|64423.9|64403.9|64414.6|64394.6|537
1634003100000|2021-10-12 01:45:00|64416.4|64396.4|64418.5|64398.5|64425.1|64405.1|64414.5|64394.5|582
1634003400000|2021-10-12 01:50:00|64418.6|64398.6|64428.2|64408.2|64428.5|64408.5|64415.9|64395.9|493
1634003700000|2021-10-12 01:55:00|64428.1|64408.1|64427.4|64407.4|64429.2|64409.2|64419.7|64399.7|612
1634004000000|2021-10-12 02:00:00|64427.5|64407.5|64428.6|64408.6|64432|64412|64425.7|64405.7|474
1634004300000|2021-10-12 02:05:00|64428.7|64408.7|64416.2|64396.2|64428.7|64408.7|64415.6|64395.6|544
1634004600000|2021-10-12 02:10:00|64416.1|64396.1|64413.3|64393.3|64420.2|64400.2|64408.2|64388.2|520
1634004900000|2021-10-12 02:15:00|64413.4|64393.4|64408.1|64388.1|64413.6|64393.6|64403|64383|504
1634005200000|2021-10-12 02:20:00|64408.2|64388.2|64404.6|64384.6|64411.3|64391.3|64402.4|64382.4|560
1634005500000|2021-10-12 02:25:00|64405|64385|64401.2|64381.2|64405.5|64385.5|64399.1|64379.1|545
1634005800000|2021-10-12 02:30:00|64401|64381|64401.9|64381.9|64402.7|64382.7|64394.6|64374.6|669
1634006100000|2021-10-12 02:35:00|64402.1|64382.1|64398.1|64378.1|64402.3|64382.3|64394.8|64374.8|538
1634006400000|2021-10-12 02:40:00|64398.2|64378.2|64393.7|64373.7|64403|64383|64391.3|64371.3|531
1634006700000|2021-10-12 02:45:00|64393.6|64373.6|64388.4|64368.4|64397.3|64377.3|64386.5|64366.5|443
1634007000000|2021-10-12 02:50:00|64388.3|64368.3|64385.4|64365.4|64391.7|64371.7|64384.9|64364.9|417
1634007300000|2021-10-12 02:55:00|64385.7|64365.7|64391.5|64371.5|64399.1|64379.1|64385.5|64365.5|449
1634007600000|2021-10-12 03:00:00|64391|64371|64378.7|64358.7|64392|64372|64377.7|64357.7|379
1634007900000|2021-10-12 03:05:00|64378.2|64358.2|64378.3|64358.3|64379.6|64359.6|64372.8|64352.8|435
1634008200000|2021-10-12 03:10:00|64378.4|64358.4|64380.9|64360.9|64382.2|64362.2|64375.8|64355.8|496
1634008500000|2021-10-12 03:15:00|64381|64361|64380.5|64360.5|64384.5|64364.5|64378.2|64358.2|465
1634008800000|2021-10-12 03:20:00|64380.4|64360.4|64377.5|64357.5|64381.6|64361.6|64376.8|64356.8|370
1634009100000|2021-10-12 03:25:00|64377.3|64357.3|64382.7|64362.7|64385.8|64365.8|64377.3|64357.3|423
1634009400000|2021-10-12 03:30:00|64383|64363|64375.6|64360.6|64384.8|64364.8|64375.6|64357.5|387
1634009700000|2021-10-12 03:35:00|64379.7|64359.7|64379.2|64359.2|64381.1|64361.1|64373.9|64353.9|343
1634010000000|2021-10-12 03:40:00|64379.3|64359.3|64377|64357|64381.3|64362|64376.6|64356.6|329
1634010300000|2021-10-12 03:45:00|64376.9|64356.9|64371.1|64351.1|64377.6|64357.6|64369.4|64349.4|376
1634010600000|2021-10-12 03:50:00|64370.8|64350.8|64372.4|64352.4|64373.4|64353.4|64368.4|64348.4|410
1634010900000|2021-10-12 03:55:00|64372.3|64352.3|64372.6|64352.6|64377.3|64357.3|64366.2|64346.2|462
1634011200000|2021-10-12 04:00:00|64373.8|64353.8|64371.5|64351.5|64373.8|64353.8|64368.9|64348.9|420
1634011500000|2021-10-12 04:05:00|64371.8|64351.8|64376.3|64356.3|64377.5|64357.5|64371.7|64351.7|320
1634011800000|2021-10-12 04:10:00|64376.2|64356.2|64379.3|64359.3|64380.1|64360.1|64374.8|64354.8|331
1634012100000|2021-10-12 04:15:00|64379.4|64359.4|64385.3|64365.3|64387.2|64367.2|64379.4|64359.4|390
1634012400000|2021-10-12 04:20:00|64384.8|64364.8|64381.9|64361.9|64385.3|64365.3|64378|64358|429
1634012700000|2021-10-12 04:25:00|64382|64362|64384.8|64364.8|64385|64365|64380.8|64360.8|318
1634013000000|2021-10-12 04:30:00|64384.9|64364.9|64385.2|64365.2|64387.9|64367.9|64381.9|64361.9|383
1634013300000|2021-10-12 04:35:00|64385.1|64365.1|64387.9|64367.9|64388.2|64368.2|64384.4|64364.4|296
1634013600000|2021-10-12 04:40:00|64388|64368|64390.4|64370.4|64391.2|64371.2|64386.9|64366.9|360
1634013900000|2021-10-12 04:45:00|64390.5|64370.5|64390|64370|64391.3|64371.3|64389.5|64369.5|361
1634014200000|2021-10-12 04:50:00|64390.2|64370.2|64392.1|64372.1|64392.7|64372.7|64389.3|64369.3|298
1634014500000|2021-10-12 04:55:00|64392.8|64372.8|64393|64373|64396.5|64376.5|64391.9|64371.9|354
1634014800000|2021-10-12 05:00:00|64392.9|64372.9|64368.3|64348.3|64393.4|64373.4|64366.9|64346.9|605
1634015100000|2021-10-12 05:05:00|64368.4|64348.4|64360.8|64340.8|64371.7|64351.7|64360.8|64340.8|458
1634015400000|2021-10-12 05:10:00|64361|64341|64355.1|64335.1|64365.3|64345.3|64354.9|64334.9|463
1634015700000|2021-10-12 05:15:00|64355.2|64335.2|64359.1|64339.1|64359.3|64339.3|64352.3|64332.3|423
1634016000000|2021-10-12 05:20:00|64359.5|64339.5|64356.3|64336.3|64360.3|64340.3|64352.7|64333|412
1634016300000|2021-10-12 05:25:00|64357|64337|64361.2|64341.2|64362|64343.7|64356.1|64336.1|474
1634016600000|2021-10-12 05:30:00|64361.3|64341.3|64364.6|64344.6|64367.7|64347.7|64355.9|64335.9|586
1634016900000|2021-10-12 05:35:00|64364.5|64344.5|64353.4|64333.4|64365.6|64345.6|64352.4|64332.4|575
1634017200000|2021-10-12 05:40:00|64353.5|64333.5|64355.7|64335.7|64362.3|64342.3|64352.5|64332.8|516
1634017500000|2021-10-12 05:45:00|64355.8|64335.8|64361.5|64341.5|64361.5|64341.5|64353.1|64333.3|578
1634017800000|2021-10-12 05:50:00|64361.4|64341.4|64354.3|64334.3|64361.4|64341.4|64352.7|64332.7|564
1634018100000|2021-10-12 05:55:00|64354.4|64334.4|64365.4|64345.4|64368|64348|64354.4|64334.4|616
1634018400000|2021-10-12 06:00:00|64364.4|64344.4|64361.3|64341.3|64367.1|64347.1|64347.7|64327.7|732
1634018700000|2021-10-12 06:05:00|64360.7|64340.7|64365.7|64345.7|64366.2|64347|64350.9|64330.9|740
1634019000000|2021-10-12 06:10:00|64366.1|64346.1|64358.7|64338.7|64371.8|64354.3|64355.8|64335.8|661
1634019300000|2021-10-12 06:15:00|64358.6|64338.6|64350.4|64330.4|64369.7|64349.7|64350.3|64330.3|763
1634019600000|2021-10-12 06:20:00|64350.6|64330.6|64351.8|64331.8|64362.2|64342.2|64347.6|64327.6|798
1634019900000|2021-10-12 06:25:00|64351.7|64331.7|64345.2|64325.2|64359.4|64342|64340.8|64322.3|811
1634020200000|2021-10-12 06:30:00|64345.1|64325.1|64338.7|64318.7|64347.9|64329.9|64333|64315.7|719
1634020500000|2021-10-12 06:35:00|64338.6|64318.6|64336.8|64321.8|64342.9|64325.3|64328.5|64312.8|752
1634020800000|2021-10-12 06:40:00|64336.5|64321.5|64332.4|64317.4|64339|64321.9|64328.2|64312.5|704
1634021100000|2021-10-12 06:45:00|64331.7|64316.7|64331.4|64316.4|64335.2|64319.4|64326.5|64309.7|692
1634021400000|2021-10-12 06:50:00|64331.5|64316.5|64319.6|64304.6|64336.6|64319.2|64317.6|64301.1|743
1634021700000|2021-10-12 06:55:00|64319.5|64304.5|64324.6|64309.6|64329|64311.9|64315|64297.1|778
1634022000000|2021-10-12 07:00:00|64324.8|64309.8|64356.5|64336.5|64356.7|64341.7|64323.9|64308|842
1634022300000|2021-10-12 07:05:00|64356.8|64336.8|64378.5|64363.5|64384.4|64369.4|64353.2|64336.6|860
1634022600000|2021-10-12 07:10:00|64378.4|64363.4|64386.9|64371.9|64398.9|64382.8|64376.4|64361.4|804
1634022900000|2021-10-12 07:15:00|64386.6|64371.6|64364|64349|64387.8|64372.8|64360.9|64342.9|797
1634023200000|2021-10-12 07:20:00|64364.1|64349.1|64372.5|64357.5|64375.2|64358.2|64362.6|64343.7|740
1634023500000|2021-10-12 07:25:00|64372.1|64357.1|64378.5|64358.5|64381.6|64366.6|64369.9|64354.9|727
1634023800000|2021-10-12 07:30:00|64375.7|64360.7|64377.2|64362.2|64386.4|64370.6|64367.2|64352.2|776
1634024100000|2021-10-12 07:35:00|64379.9|64359.9|64371.1|64356.1|64382.6|64367.6|64370.6|64354.6|738
1634024400000|2021-10-12 07:40:00|64371.4|64356.4|64367.3|64352.3|64374.1|64359.1|64361|64342.8|715
1634024700000|2021-10-12 07:45:00|64367.2|64352.2|64367.5|64352.5|64376.5|64361.5|64362.5|64346.4|668
1634025000000|2021-10-12 07:50:00|64368|64353|64374.9|64359.9|64383.2|64368.2|64360.8|64344|711
1634025300000|2021-10-12 07:55:00|64375.1|64360.1|64400.5|64380.5|64403.2|64383.2|64371|64356|828
1634025600000|2021-10-12 08:00:00|64401.1|64381.1|64388.9|64373.9|64403.6|64383.6|64387.8|64370|804
1634025900000|2021-10-12 08:05:00|64391.2|64371.2|64393.5|64373.5|64395.6|64377.9|64382|64364.2|642
1634026200000|2021-10-12 08:10:00|64393.7|64373.7|64382.5|64362.5|64402|64382|64382.4|64362.4|645
1634026500000|2021-10-12 08:15:00|64383.1|64363.1|64382.6|64362.6|64388.5|64368.5|64377.9|64357.9|674
1634026800000|2021-10-12 08:20:00|64382.5|64362.5|64388.3|64368.3|64396.6|64377.9|64381.3|64362.4|641
1634027100000|2021-10-12 08:25:00|64388.4|64368.4|64364.4|64344.4|64393.3|64374.3|64360.2|64342.4|722
1634027400000|2021-10-12 08:30:00|64363|64343|64350.6|64335.6|64368.6|64348.6|64350.1|64331.8|736
1634027700000|2021-10-12 08:35:00|64350.5|64335.5|64361.7|64346.7|64364.6|64349.6|64350.3|64332.9|717
1634028000000|2021-10-12 08:40:00|64362|64347|64355.3|64340.3|64367.6|64352.3|64355|64340|578
1634028300000|2021-10-12 08:45:00|64355.2|64340.2|64351.6|64336.6|64358.2|64343.2|64349.3|64334.3|662
1634028600000|2021-10-12 08:50:00|64351.7|64336.7|64355.3|64340.3|64367.3|64350.5|64350.6|64335.6|670
1634028900000|2021-10-12 08:55:00|64355.6|64340.6|64368.6|64348.6|64371.7|64355.1|64353.2|64337.5|643
1634029200000|2021-10-12 09:00:00|64368.4|64348.4|64372.8|64357.8|64384.4|64367|64352.8|64335.4|786
1634029500000|2021-10-12 09:05:00|64372.7|64357.7|64374.8|64359.8|64379.3|64364.3|64369.7|64354.7|671
1634029800000|2021-10-12 09:10:00|64374.7|64359.7|64348.6|64333.6|64384.5|64365.4|64346.3|64328.7|716
1634030100000|2021-10-12 09:15:00|64350.6|64330.6|64360.4|64345.4|64363.6|64348.6|64337|64322|778
1634030400000|2021-10-12 09:20:00|64361|64346|64364.3|64349.3|64367.9|64352.8|64357.5|64339.8|608
1634030700000|2021-10-12 09:25:00|64364.1|64349.1|64375.1|64360.1|64378|64360.9|64364|64348.8|630
1634031000000|2021-10-12 09:30:00|64375.3|64360.3|64383.3|64368.3|64387.1|64370.9|64374.9|64359.1|639
1634031300000|2021-10-12 09:35:00|64383.5|64368.5|64387.4|64372.4|64392.9|64375|64378.1|64360|741
1634031600000|2021-10-12 09:40:00|64389.9|64369.9|64377.1|64362.1|64389.9|64369.9|64370.5|64354.8|584
1634031900000|2021-10-12 09:45:00|64376.8|64361.8|64371.3|64351.3|64379.2|64362.5|64363.5|64345.6|667
1634032200000|2021-10-12 09:50:00|64371.8|64351.8|64386.3|64371.3|64394.2|64376.4|64368.8|64351|686
1634032500000|2021-10-12 09:55:00|64389.7|64369.7|64387|64367|64392.1|64374.8|64379.9|64362.8|594
1634032800000|2021-10-12 10:00:00|64385|64370|64391.6|64371.6|64393.8|64376.7|64378.6|64362|624
1634033100000|2021-10-12 10:05:00|64391.5|64371.5|64369.2|64354.2|64391.6|64374.6|64366.7|64350.4|611
1634033400000|2021-10-12 10:10:00|64368.1|64353.1|64374.3|64359.3|64375.3|64360.3|64363.9|64348.9|616
1634033700000|2021-10-12 10:15:00|64373.9|64358.9|64402.8|64387.8|64405.8|64388.2|64367.6|64352.6|727
1634034000000|2021-10-12 10:20:00|64403.4|64388.4|64411.1|64391.1|64414.9|64399.9|64402.7|64385.7|653
1634034300000|2021-10-12 10:25:00|64411|64391|64417.1|64397.1|64423.4|64407.9|64406.5|64390.7|669
1634034600000|2021-10-12 10:30:00|64415.7|64400.7|64409.9|64394.9|64415.7|64400.7|64404.5|64389.5|594
1634034900000|2021-10-12 10:35:00|64409.7|64394.7|64405.5|64390.5|64413.3|64396.5|64398.8|64380.9|682
1634035200000|2021-10-12 10:40:00|64405.1|64390.1|64403.5|64388.5|64413.5|64396.1|64399|64382.6|755
1634035500000|2021-10-12 10:45:00|64403.1|64388.1|64403.6|64383.6|64412.9|64396.9|64392.6|64374.5|786
1634035800000|2021-10-12 10:50:00|64403.7|64383.7|64408.6|64393.6|64413.2|64395.8|64399.6|64383.1|804
1634036100000|2021-10-12 10:55:00|64408.1|64393.1|64416.1|64401.1|64419.2|64402|64402.5|64387.5|785
1634036400000|2021-10-12 11:00:00|64416.2|64401.2|64413.6|64398.6|64429.3|64411.8|64411.1|64393.8|737
1634036700000|2021-10-12 11:05:00|64413.8|64398.8|64416.2|64401.2|64420.6|64404.5|64411.6|64392.9|656
1634037000000|2021-10-12 11:10:00|64416.1|64401.1|64422.1|64407.1|64424.1|64407.7|64410.5|64394.2|573
1634037300000|2021-10-12 11:15:00|64422|64407|64416.4|64401.4|64430.7|64413.6|64416|64398.4|639
1634037600000|2021-10-12 11:20:00|64416.7|64401.7|64424.1|64409.1|64430.6|64413.6|64416.5|64401.5|620
1634037900000|2021-10-12 11:25:00|64423.5|64408.5|64417|64402|64428.2|64410.6|64414.6|64396.4|634
1634038200000|2021-10-12 11:30:00|64416.6|64401.6|64411.1|64396.1|64418.8|64402.4|64407.7|64390.7|624
1634038500000|2021-10-12 11:35:00|64410.4|64395.4|64402.5|64382.5|64412|64397|64398.6|64382.4|554
1634038800000|2021-10-12 11:40:00|64402|64382|64393.3|64378.3|64404|64387.3|64391.4|64374|631
1634039100000|2021-10-12 11:45:00|64392.6|64377.6|64393.7|64378.7|64396|64378.9|64381.3|64364.7|661
1634039400000|2021-10-12 11:50:00|64394.1|64379.1|64411.8|64391.8|64414.1|64396|64393.5|64378.5|704
1634039700000|2021-10-12 11:55:00|64408.4|64393.4|64393.8|64378.8|64411|64393.8|64392.7|64377.7|785
1634040000000|2021-10-12 12:00:00|64393.7|64378.7|64397.4|64382.4|64400.7|64385.7|64388.2|64371.2|768
1634040300000|2021-10-12 12:05:00|64397.2|64382.2|64394.5|64374.5|64397.2|64382.2|64380.1|64365.1|733
1634040600000|2021-10-12 12:10:00|64395.5|64375.5|64399.2|64384.2|64403|64386.5|64390.9|64373.2|709
1634040900000|2021-10-12 12:15:00|64401.2|64381.2|64396.9|64381.9|64407.6|64390.5|64395.6|64377.1|723
1634041200000|2021-10-12 12:20:00|64396.1|64381.1|64414|64399|64423|64406.1|64395.3|64377.4|778
1634041500000|2021-10-12 12:25:00|64413.9|64398.9|64445.9|64430.9|64465.1|64447.7|64412.7|64397.7|893
1634041800000|2021-10-12 12:30:00|64448.5|64433.5|64479|64459|64485.4|64465.9|64440.5|64423.4|951
1634042100000|2021-10-12 12:35:00|64479.5|64459.5|64509.1|64494.1|64514.8|64497|64473.8|64455.3|985
1634042400000|2021-10-12 12:40:00|64509.3|64494.3|64518.2|64498.2|64523.3|64508.3|64506|64487.6|933
1634042700000|2021-10-12 12:45:00|64518.8|64498.8|64510.7|64495.7|64523.4|64505.3|64508.2|64492.2|863
1634043000000|2021-10-12 12:50:00|64510.6|64495.6|64510.3|64490.3|64519.7|64503.4|64502.6|64485|807
1634043300000|2021-10-12 12:55:00|64510.5|64490.5|64479.1|64459.1|64514.7|64497.2|64473.7|64455.5|879
1634043600000|2021-10-12 13:00:00|64477.9|64457.9|64481.5|64466.5|64494.3|64477.8|64471|64452.7|924
1634043900000|2021-10-12 13:05:00|64481|64466|64450.5|64435.5|64486.8|64471|64443.3|64426|899
1634044200000|2021-10-12 13:10:00|64450.1|64435.1|64453.9|64438.9|64462.2|64447.2|64441.7|64425.9|881
1634044500000|2021-10-12 13:15:00|64454|64439|64462.8|64447.8|64465.6|64449.5|64439.9|64423|881
1634044800000|2021-10-12 13:20:00|64462.9|64447.9|64468|64453|64468.5|64453.5|64448.2|64433.2|812
1634045100000|2021-10-12 13:25:00|64467.8|64452.8|64461.4|64446.4|64484.7|64465.7|64456.3|64441.3|868
1634045400000|2021-10-12 13:30:00|64462|64447|64471.1|64456.1|64488.4|64468.4|64452.7|64436.3|1027
1634045700000|2021-10-12 13:35:00|64471.3|64456.3|64476.3|64461.3|64491.1|64475.2|64462.7|64445|954
1634046000000|2021-10-12 13:40:00|64475.7|64460.7|64506.4|64491.4|64515.2|64495.6|64461.5|64446.5|936
1634046300000|2021-10-12 13:45:00|64506.5|64491.5|64474.2|64454.2|64515.1|64498.6|64469.7|64449.7|1027
1634046600000|2021-10-12 13:50:00|64473.5|64453.5|64468|64453|64478.5|64461.8|64457.1|64442.1|974
1634046900000|2021-10-12 13:55:00|64466.3|64451.3|64466|64446|64471.6|64455.2|64455|64437.7|978
1634047200000|2021-10-12 14:00:00|64465.4|64445.4|64489.4|64469.4|64508.1|64490.7|64460.7|64441.9|1043
1634047500000|2021-10-12 14:05:00|64487.7|64472.7|64516.7|64501.7|64520.5|64503.9|64475.5|64458.8|984
1634047800000|2021-10-12 14:10:00|64516.5|64501.5|64518.1|64503.1|64522.3|64504.7|64507.6|64490.1|954
1634048100000|2021-10-12 14:15:00|64518.2|64503.2|64509.2|64494.2|64523|64505.8|64506.1|64487.6|982
1634048400000|2021-10-12 14:20:00|64509.4|64494.4|64504.1|64489.1|64519|64503.1|64502.4|64485.5|902
1634048700000|2021-10-12 14:25:00|64504.5|64489.5|64503.7|64488.7|64515.5|64500.5|64499.6|64483.6|861
1634049000000|2021-10-12 14:30:00|64503.6|64488.6|64495.3|64480.3|64515|64500|64494.3|64479.3|856
1634049300000|2021-10-12 14:35:00|64496.5|64481.5|64501.1|64486.1|64518.1|64503.1|64495.2|64480.2|855
1634049600000|2021-10-12 14:40:00|64500.3|64485.3|64476.5|64461.5|64507.7|64490.8|64472.3|64454.8|874
1634049900000|2021-10-12 14:45:00|64476.2|64461.2|64471.4|64456.4|64481.4|64465.8|64460.9|64445.9|892
1634050200000|2021-10-12 14:50:00|64471.3|64456.3|64456|64436|64475.2|64457.7|64444.1|64426.1|941
1634050500000|2021-10-12 14:55:00|64456.4|64436.4|64439.8|64424.8|64457.3|64437.8|64431.9|64415.2|948
1634050800000|2021-10-12 15:00:00|64440.1|64425.1|64453.6|64438.6|64457.3|64442.3|64428.7|64413.7|959
1634051100000|2021-10-12 15:05:00|64454.4|64439.4|64449.6|64434.6|64468.9|64453.1|64446.5|64428.8|858
1634051400000|2021-10-12 15:10:00|64449.5|64434.5|64449.6|64434.6|64465.8|64450.8|64448|64431.5|829
1634051700000|2021-10-12 15:15:00|64449.4|64434.4|64463.6|64448.6|64467.6|64451.8|64443.5|64428.5|786
1634052000000|2021-10-12 15:20:00|64463.4|64448.4|64463.3|64448.3|64470.2|64455.2|64456.2|64441.2|758
1634052300000|2021-10-12 15:25:00|64463.1|64448.1|64472.2|64457.2|64478.9|64461.4|64463.1|64447.2|747
1634052600000|2021-10-12 15:30:00|64472.6|64457.6|64494.1|64474.1|64494.1|64475.2|64465.1|64450.1|848
1634052900000|2021-10-12 15:35:00|64494.5|64474.5|64489.8|64474.8|64507.9|64490.8|64480.3|64463.6|881
1634053200000|2021-10-12 15:40:00|64489.4|64474.4|64505.9|64485.9|64521.3|64503.8|64489.4|64472.7|878
1634053500000|2021-10-12 15:45:00|64504.3|64489.3|64500.9|64480.9|64515|64497.8|64500.7|64480.7|779
1634053800000|2021-10-12 15:50:00|64500.8|64480.8|64507.7|64487.7|64515.4|64495.4|64494.3|64476.9|754
1634054100000|2021-10-12 15:55:00|64508.2|64488.2|64486|64466|64512.1|64492.1|64483.3|64465.1|767
1634054400000|2021-10-12 16:00:00|64485.8|64465.8|64488.4|64468.4|64490.1|64470.1|64480.8|64462.1|759
1634054700000|2021-10-12 16:05:00|64488.9|64468.9|64500.2|64480.2|64500.9|64480.9|64486.9|64466.9|774
1634055000000|2021-10-12 16:10:00|64500|64480|64495.2|64475.2|64501.9|64481.9|64487.1|64469.2|699
1634055300000|2021-10-12 16:15:00|64495.3|64475.3|64489.8|64469.8|64500.1|64481|64487.4|64467.4|578
1634055600000|2021-10-12 16:20:00|64489.6|64469.6|64494.6|64474.6|64503.2|64483.2|64483|64463|637
1634055900000|2021-10-12 16:25:00|64494.9|64474.9|64484.7|64464.7|64498.1|64480.3|64481.5|64464.1|631
1634056200000|2021-10-12 16:30:00|64484.6|64464.6|64495.3|64475.3|64495.8|64475.8|64476|64458.2|662
1634056500000|2021-10-12 16:35:00|64495.2|64475.2|64510.5|64490.5|64519.6|64501.3|64493.2|64473.2|675
1634056800000|2021-10-12 16:40:00|64510.4|64490.4|64514.7|64494.7|64520.3|64503.3|64507.7|64489.1|636
1634057100000|2021-10-12 16:45:00|64514.8|64494.8|64533.1|64513.1|64533.7|64513.7|64513.2|64494.7|586
1634057400000|2021-10-12 16:50:00|64533.7|64513.7|64557.3|64537.3|64557.3|64537.3|64529.7|64511.9|674
1634057700000|2021-10-12 16:55:00|64571.2|64551.2|64554.2|64534.2|64572.8|64552.8|64549.1|64531.3|771
1634058000000|2021-10-12 17:00:00|64554.5|64534.5|64548.6|64528.6|64562.7|64542.7|64547.7|64527.7|729
1634058300000|2021-10-12 17:05:00|64549|64529|64570.7|64550.7|64574|64554|64545.5|64526.6|680
1634058600000|2021-10-12 17:10:00|64570.5|64550.5|64557.4|64542.4|64574.7|64554.8|64557.4|64539.8|621
1634058900000|2021-10-12 17:15:00|64557.5|64542.5|64565.7|64545.7|64570.8|64550.8|64556.6|64541.4|441
1634059200000|2021-10-12 17:20:00|64565.6|64545.6|64571.5|64551.5|64573.9|64553.9|64563.5|64543.5|493
1634059500000|2021-10-12 17:25:00|64571.6|64551.6|64566.6|64546.6|64572.2|64552.8|64559.2|64539.2|587
1634059800000|2021-10-12 17:30:00|64566.9|64546.9|64570.7|64550.7|64571.5|64551.5|64563.2|64545.2|502
1634060100000|2021-10-12 17:35:00|64572.4|64552.4|64571.1|64551.1|64575.3|64557|64567.5|64548.8|476
1634060400000|2021-10-12 17:40:00|64571.2|64551.2|64562|64542|64571.8|64551.8|64558.3|64538.3|467
1634060700000|2021-10-12 17:45:00|64561.9|64541.9|64564.1|64544.1|64569|64549|64555.7|64535.7|538
1634061000000|2021-10-12 17:50:00|64563.3|64543.3|64561.4|64541.4|64563.3|64543.3|64548.3|64530.5|615
1634061300000|2021-10-12 17:55:00|64561.7|64541.7|64568|64548|64573.8|64556|64561.2|64541.2|600
1634061600000|2021-10-12 18:00:00|64568.7|64548.7|64566.8|64546.8|64574|64554|64565.4|64545.4|566
1634061900000|2021-10-12 18:05:00|64567.2|64547.2|64562.2|64542.2|64570.3|64550.3|64560.7|64540.7|487
1634062200000|2021-10-12 18:10:00|64562.3|64542.3|64546.7|64526.7|64563.7|64543.7|64545.1|64525.1|559
1634062500000|2021-10-12 18:15:00|64546.4|64526.4|64538|64518|64547.6|64527.6|64530.9|64510.9|510
1634062800000|2021-10-12 18:20:00|64538.1|64518.1|64536.8|64516.8|64547.9|64530.1|64534.1|64516.2|519
1634063100000|2021-10-12 18:25:00|64536.9|64516.9|64532.9|64512.9|64537|64517|64522.3|64504.8|497
1634063400000|2021-10-12 18:30:00|64532.7|64512.7|64543.8|64523.8|64545.6|64525.6|64530.4|64512.3|506
1634063700000|2021-10-12 18:35:00|64543.7|64523.7|64545.3|64525.3|64554.5|64534.5|64540.4|64520.4|551
1634064000000|2021-10-12 18:40:00|64541.8|64526.8|64536.2|64516.2|64545.6|64526.8|64533.1|64513.1|558
1634064300000|2021-10-12 18:45:00|64536.3|64516.3|64548.9|64528.9|64549.1|64529.1|64533.9|64513.9|542
1634064600000|2021-10-12 18:50:00|64548.3|64528.3|64540.8|64520.8|64551.6|64533.6|64539.6|64520.7|561
1634064900000|2021-10-12 18:55:00|64540.9|64520.9|64546.3|64526.3|64546.8|64529|64538.5|64519.7|729
1634065200000|2021-10-12 19:00:00|64546.6|64526.6|64544.7|64524.7|64548.9|64528.9|64537.1|64517.1|686
1634065500000|2021-10-12 19:05:00|64544.8|64524.8|64543.9|64523.9|64547.3|64527.3|64537.1|64519.7|510
1634065800000|2021-10-12 19:10:00|64543.8|64523.8|64542.5|64522.5|64544.4|64524.4|64535.4|64516.1|501
1634066100000|2021-10-12 19:15:00|64542.6|64522.6|64540|64520|64546|64526|64539.4|64519.4|413
1634066400000|2021-10-12 19:20:00|64539.9|64519.9|64533.9|64518.9|64542.1|64522.1|64533.1|64513.1|419
1634066700000|2021-10-12 19:25:00|64533.7|64518.7|64531.9|64511.9|64540.7|64521.2|64531.6|64511.6|510
1634067000000|2021-10-12 19:30:00|64532.5|64512.5|64529.3|64509.3|64537.1|64517.1|64528.5|64508.5|562
1634067300000|2021-10-12 19:35:00|64529.2|64509.2|64530.1|64510.1|64533.2|64515.5|64522.6|64505.1|536
1634067600000|2021-10-12 19:40:00|64530.2|64510.2|64530.6|64510.6|64533.2|64515.4|64526.5|64506.5|610
1634067900000|2021-10-12 19:45:00|64531.3|64511.3|64533.1|64513.1|64534.2|64514.2|64524.8|64506.8|555
1634068200000|2021-10-12 19:50:00|64533.3|64513.3|64528.7|64508.7|64536.2|64516.2|64525.9|64506.4|527
1634068500000|2021-10-12 19:55:00|64528.9|64508.9|64530.5|64510.5|64531|64511|64517.2|64497.2|710
1634068800000|2021-10-12 20:00:00|64530.8|64510.8|64541.1|64521.1|64544.5|64525.4|64530.4|64510.4|519
1634069100000|2021-10-12 20:05:00|64541|64521|64545.3|64525.3|64546.1|64526.1|64537.5|64517.5|340
1634069400000|2021-10-12 20:10:00|64545.2|64525.2|64537.5|64517.5|64549.1|64529.1|64537.2|64517.2|288
1634069700000|2021-10-12 20:15:00|64537.6|64517.6|64538.1|64518.1|64542.8|64522.8|64535.9|64515.9|329
1634070000000|2021-10-12 20:20:00|64537.6|64517.6|64538.6|64518.6|64540.6|64520.6|64534.8|64515.8|254
1634070300000|2021-10-12 20:25:00|64538.2|64518.2|64540.5|64520.5|64540.8|64520.8|64534.7|64514.7|285
1634070600000|2021-10-12 20:30:00|64540.6|64520.6|64539.6|64519.6|64542.7|64522.7|64538.8|64518.8|331
1634070900000|2021-10-12 20:35:00|64539.7|64519.7|64543.9|64523.9|64548.1|64528.1|64539.4|64519.4|248
1634071200000|2021-10-12 20:40:00|64543.7|64523.7|64548.6|64528.6|64549.1|64529.1|64543|64523|185
1634071500000|2021-10-12 20:45:00|64548.8|64528.8|64541|64521|64549.4|64529.4|64540.5|64520.5|269
1634071800000|2021-10-12 20:50:00|64541.9|64521.9|64540.6|64520.6|64544.4|64524.4|64536|64516|379
1634072100000|2021-10-12 20:55:00|64541|64521|64541.2|64521.2|64547.2|64523.4|64533.8|64509.9|737
1634072400000|2021-10-12 21:00:00|64543.9|64519.8|64542.6|64522.6|64553.1|64522.6|64542.6|64514.6|41
1634072700000|2021-10-12 21:05:00|64545.8|64524.2|64563.6|64503.4|64591.5|64524.4|64545.1|64488.6|89
1634073000000|2021-10-12 21:10:00|64563.8|64503.3|64573.5|64504.6|64582.2|64511.7|64546.8|64497|68
1634073300000|2021-10-12 21:15:00|64573.1|64506.5|64563|64510.4|64589|64512.7|64547.7|64501|149
1634073600000|2021-10-12 21:20:00|64563.3|64505.2|64552.2|64508.3|64568.2|64520.3|64534.2|64494.7|111
1634073900000|2021-10-12 21:25:00|64552.3|64512.3|64548.8|64510.6|64554.6|64516.4|64536.2|64498.4|75
1634074200000|2021-10-12 21:30:00|64543.2|64513.5|64536.5|64512.1|64553.6|64516.5|64536.3|64505.9|87
1634074500000|2021-10-12 21:35:00|64550.6|64507.1|64548.7|64503.1|64553.6|64516.5|64537.7|64503.1|106
1634074800000|2021-10-12 21:40:00|64552.4|64507.9|64537.4|64512.9|64553.4|64512.9|64537.4|64503|100
1634075100000|2021-10-12 21:45:00|64543.7|64510.6|64542|64506.6|64551.5|64515.3|64532.7|64500.6|117
1634075400000|2021-10-12 21:50:00|64546.3|64505.9|64545.6|64507.5|64550.6|64513.4|64531.6|64503|172
1634075700000|2021-10-12 21:55:00|64533.2|64513.2|64540.9|64512.5|64551|64515.1|64533.2|64503.3|201
1634076000000|2021-10-12 22:00:00|64544|64510.6|64542.1|64512.6|64563.8|64524.1|64537.4|64503.8|410
1634076300000|2021-10-12 22:05:00|64542|64512|64537|64511.9|64543.1|64519.4|64533.1|64508.2|318
1634076600000|2021-10-12 22:10:00|64536.5|64512|64544.3|64524.3|64545.1|64524.4|64535.5|64512|178
1634076900000|2021-10-12 22:15:00|64542.4|64522.4|64543.4|64523.4|64546.3|64524.5|64540.8|64519.1|241
1634077200000|2021-10-12 22:20:00|64543.5|64523.5|64536.7|64515.4|64545|64523.6|64535.7|64512.4|248
1634077500000|2021-10-12 22:25:00|64537.7|64517.7|64528.8|64508.8|64540.7|64517.7|64524|64502.2|413
1634077800000|2021-10-12 22:30:00|64527.3|64506.6|64527.7|64507.7|64529.7|64509.7|64524.3|64503.2|311
1634078100000|2021-10-12 22:35:00|64527.9|64507.9|64527.7|64505.7|64528.7|64508.7|64525.5|64504.9|196
1634078400000|2021-10-12 22:40:00|64528.4|64506.7|64526.8|64506.8|64529.7|64507.6|64525.4|64503.2|118
1634078700000|2021-10-12 22:45:00|64526.7|64506.7|64532.6|64512.6|64534|64513.6|64526.2|64506.2|220
1634079000000|2021-10-12 22:50:00|64532.7|64512.5|64530.1|64510.1|64536.1|64513.8|64528.6|64505.6|172
1634079300000|2021-10-12 22:55:00|64529.7|64509.7|64529.8|64509.8|64531.7|64511.7|64528.5|64508.3|193
1634079600000|2021-10-12 23:00:00|64529.7|64509.7|64532.9|64512.9|64533.6|64513.6|64526.2|64506.2|270
1634079900000|2021-10-12 23:05:00|64533.4|64513.4|64530.4|64510.4|64533.4|64513.4|64526.3|64506.3|230
1634080200000|2021-10-12 23:10:00|64530.6|64510.6|64531.5|64511.5|64534.9|64514.9|64529.7|64509.7|248
1634080500000|2021-10-12 23:15:00|64531.7|64511.7|64530.8|64510.8|64533.1|64513.1|64529.9|64509.9|202
1634080800000|2021-10-12 23:20:00|64530.9|64510.9|64530.7|64510.7|64531.9|64511.9|64530|64510|181
1634081100000|2021-10-12 23:25:00|64530.6|64510.6|64529|64509|64530.6|64510.6|64527|64507|156
1634081400000|2021-10-12 23:30:00|64529.1|64509.1|64532.3|64512.3|64532.7|64512.7|64527.9|64507.9|231
1634081700000|2021-10-12 23:35:00|64532.4|64512.4|64538.7|64518.7|64538.9|64518.9|64531.6|64511.6|249
1634082000000|2021-10-12 23:40:00|64538.5|64518.5|64536.9|64516.9|64539.3|64519.3|64534.3|64514.3|220
1634082300000|2021-10-12 23:45:00|64537|64517|64537.3|64517.3|64538.4|64518.4|64534.5|64514.5|290
1634082600000|2021-10-12 23:50:00|64538.2|64518.2|64534.6|64514.6|64539.9|64519.9|64529.9|64509.9|299
1634082900000|2021-10-12 23:55:00|64534.5|64514.5|64539.5|64519.5|64540.4|64520.4|64532|64512|568
1634083200000|2021-10-13 00:00:00|64540|64520|64522.4|64502.4|64543.2|64523.2|64522.1|64502.1|637
1634083500000|2021-10-13 00:05:00|64522.7|64502.7|64519.9|64499.9|64530.1|64510.1|64519.7|64499.7|561
1634083800000|2021-10-13 00:10:00|64519.8|64499.8|64511.2|64491.2|64521.7|64501.7|64505.3|64485.3|553
1634084100000|2021-10-13 00:15:00|64511.4|64491.4|64509.5|64489.5|64517.1|64497.1|64509.5|64489.5|415
1634084400000|2021-10-13 00:20:00|64509.3|64489.3|64505.2|64485.2|64513.8|64493.8|64504.8|64484.8|426
1634084700000|2021-10-13 00:25:00|64505.3|64485.3|64509.6|64489.6|64512.1|64492.1|64505.3|64485.3|436
1634085000000|2021-10-13 00:30:00|64509.4|64489.4|64500.2|64480.2|64509.8|64489.8|64498.9|64478.9|486
1634085300000|2021-10-13 00:35:00|64499.9|64479.9|64494|64474|64501.2|64481.2|64491.2|64471.2|511
1634085600000|2021-10-13 00:40:00|64493.7|64473.7|64486.6|64466.6|64494.7|64474.7|64485.8|64465.8|542
1634085900000|2021-10-13 00:45:00|64486.3|64466.3|64480.2|64460.2|64491.1|64471.1|64478|64458|562
1634086200000|2021-10-13 00:50:00|64480.5|64460.5|64475.4|64455.4|64487.3|64467.3|64473.1|64453.1|638
1634086500000|2021-10-13 00:55:00|64475.7|64455.7|64480.7|64460.7|64485.9|64465.9|64475.7|64455.7|585
1634086800000|2021-10-13 01:00:00|64480.6|64460.6|64477.8|64457.8|64482.6|64462.6|64472.5|64452.5|612
1634087100000|2021-10-13 01:05:00|64478.1|64458.1|64460.1|64440.1|64481.4|64461.4|64459.6|64439.6|557
1634087400000|2021-10-13 01:10:00|64460.3|64440.3|64458.4|64438.4|64461.7|64441.7|64454.5|64434.5|606
1634087700000|2021-10-13 01:15:00|64458.6|64438.6|64451.7|64431.7|64460.6|64440.6|64451.7|64431.7|528
1634088000000|2021-10-13 01:20:00|64452|64432|64453.3|64433.3|64461.1|64441.1|64451.9|64431.9|525
1634088300000|2021-10-13 01:25:00|64453.6|64433.6|64455.9|64435.9|64461.2|64441.2|64452|64432|540
1634088600000|2021-10-13 01:30:00|64456|64436|64441.3|64421.3|64458|64438|64440.2|64420.2|562
1634088900000|2021-10-13 01:35:00|64441.2|64421.2|64443.6|64423.6|64448.1|64428.1|64440.1|64420.1|436
1634089200000|2021-10-13 01:40:00|64443.7|64423.7|64431.6|64411.6|64446.9|64426.9|64431|64411|461
1634089500000|2021-10-13 01:45:00|64431.7|64411.7|64429.9|64409.9|64436.8|64416.8|64428.9|64408.9|560
1634089800000|2021-10-13 01:50:00|64430|64410|64422.1|64402.1|64430.1|64410.1|64418.7|64398.7|447
1634090100000|2021-10-13 01:55:00|64421.9|64401.9|64424.6|64404.6|64427.3|64407.3|64418|64400.4|424
1634090400000|2021-10-13 02:00:00|64424.8|64404.8|64417.8|64397.8|64426.7|64406.7|64415.7|64395.7|432
1634090700000|2021-10-13 02:05:00|64417.6|64397.6|64404.1|64384.1|64421|64401|64401.5|64381.5|552
1634091000000|2021-10-13 02:10:00|64404|64384|64407.8|64387.8|64408.6|64388.6|64402.6|64382.6|428
1634091300000|2021-10-13 02:15:00|64407.4|64387.4|64404.7|64384.7|64407.8|64387.8|64403.8|64383.8|362
1634091600000|2021-10-13 02:20:00|64405|64385|64402|64382|64405.6|64385.6|64398.1|64378.1|406
1634091900000|2021-10-13 02:25:00|64402.1|64382.1|64405|64385|64405.3|64385.3|64398.7|64378.7|422
1634092200000|2021-10-13 02:30:00|64405.5|64385.5|64405.4|64385.4|64409.5|64389.5|64402|64382|560
1634092500000|2021-10-13 02:35:00|64405.5|64385.5|64417.3|64397.3|64417.6|64397.6|64399.6|64379.6|521
1634092800000|2021-10-13 02:40:00|64416.8|64396.8|64404.6|64384.6|64417.9|64397.9|64402.5|64382.5|489
1634093100000|2021-10-13 02:45:00|64404.7|64384.7|64405.1|64385.1|64410|64390|64402.7|64382.7|452
1634093400000|2021-10-13 02:50:00|64405.4|64385.4|64416.3|64396.3|64416.6|64396.6|64405.4|64385.4|519
1634093700000|2021-10-13 02:55:00|64416.4|64396.4|64416.7|64396.7|64422.2|64402.2|64415.6|64395.6|527
1634094000000|2021-10-13 03:00:00|64416.8|64396.8|64421.7|64401.7|64423.1|64403.1|64413|64393|500
1634094300000|2021-10-13 03:05:00|64422.3|64402.3|64419.1|64399.1|64428.8|64408.8|64417.8|64397.8|449
1634094600000|2021-10-13 03:10:00|64419|64399|64414|64394|64420.9|64400.9|64413.6|64393.6|409
1634094900000|2021-10-13 03:15:00|64414.5|64394.5|64416.7|64396.7|64416.8|64396.8|64414.5|64394.5|271
1634095200000|2021-10-13 03:20:00|64416.8|64396.8|64414.5|64394.5|64418|64398|64414|64394|337
1634095500000|2021-10-13 03:25:00|64414.6|64394.6|64416.3|64396.3|64419.9|64399.9|64414.4|64394.4|321
1634095800000|2021-10-13 03:30:00|64416.4|64396.4|64413.8|64393.8|64416.6|64396.6|64409.8|64389.8|289
1634096100000|2021-10-13 03:35:00|64412.8|64392.8|64414.1|64394.1|64416.5|64396.5|64411|64391|297
1634096400000|2021-10-13 03:40:00|64414.3|64394.3|64415.8|64395.8|64417.5|64397.5|64412.8|64392.8|288
1634096700000|2021-10-13 03:45:00|64415.5|64395.5|64416.7|64396.7|64419.9|64399.9|64414.8|64394.8|305
1634097000000|2021-10-13 03:50:00|64416.9|64396.9|64424.4|64404.4|64424.7|64404.7|64416.1|64396.1|310
1634097300000|2021-10-13 03:55:00|64424.5|64404.5|64423.3|64403.3|64426.1|64406.1|64422.2|64402.2|338
1634097600000|2021-10-13 04:00:00|64422.9|64402.9|64421.4|64401.4|64423.5|64403.5|64420.7|64400.7|415
1634097900000|2021-10-13 04:05:00|64421.2|64401.2|64420|64400|64421.2|64401.2|64416.9|64396.9|309
1634098200000|2021-10-13 04:10:00|64419.9|64399.9|64415.5|64395.5|64420.6|64400.6|64414.2|64394.2|313
1634098500000|2021-10-13 04:15:00|64415.4|64395.4|64420.5|64400.5|64422.6|64402.6|64414.6|64394.6|302
1634098800000|2021-10-13 04:20:00|64420.4|64400.4|64421.6|64401.6|64422.3|64402.3|64419.4|64399.4|311
1634099100000|2021-10-13 04:25:00|64421.8|64401.8|64423.3|64403.3|64423.5|64403.5|64420.6|64400.6|339
1634099400000|2021-10-13 04:30:00|64423.2|64403.2|64418.6|64398.6|64425.9|64405.9|64418.1|64398.1|305
1634099700000|2021-10-13 04:35:00|64418.7|64398.7|64421.7|64401.7|64424.4|64404.4|64418.5|64398.5|327
1634100000000|2021-10-13 04:40:00|64421.9|64401.9|64423.2|64403.2|64427.7|64407.7|64421|64401|288
1634100300000|2021-10-13 04:45:00|64423.4|64403.4|64417.1|64397.1|64427.8|64407.8|64414.5|64394.5|300
1634100600000|2021-10-13 04:50:00|64417.4|64397.4|64411.6|64391.6|64419.1|64399.1|64411.5|64391.5|303
1634100900000|2021-10-13 04:55:00|64411.5|64391.5|64417.2|64397.2|64417.7|64397.7|64410.2|64390.2|381
1634101200000|2021-10-13 05:00:00|64417|64397|64412.9|64392.9|64419.8|64399.8|64411.5|64391.5|437
1634101500000|2021-10-13 05:05:00|64412.8|64392.8|64422.4|64402.4|64422.8|64402.8|64411.1|64392.1|367
1634101800000|2021-10-13 05:10:00|64422.5|64402.5|64428|64408|64430.6|64410.6|64421.9|64401.9|415
1634102100000|2021-10-13 05:15:00|64427.9|64407.9|64425.2|64405.2|64429.4|64409.4|64423|64404|401
1634102400000|2021-10-13 05:20:00|64425.3|64405.3|64432.9|64412.9|64433.1|64413.1|64424.5|64404.6|396
1634102700000|2021-10-13 05:25:00|64432.8|64412.8|64427.9|64407.9|64433.5|64413.5|64423.8|64403.8|446
1634103000000|2021-10-13 05:30:00|64428|64408|64427.4|64407.4|64433.8|64413.8|64425.2|64406.3|452
1634103300000|2021-10-13 05:35:00|64427.5|64407.5|64431.3|64411.3|64432.1|64412.1|64421.7|64401.7|429
1634103600000|2021-10-13 05:40:00|64431.2|64411.2|64429.2|64409.2|64431.8|64414|64425.5|64405.5|408
1634103900000|2021-10-13 05:45:00|64429|64409|64421.5|64401.5|64429.4|64409.4|64421|64401|460
1634104200000|2021-10-13 05:50:00|64422.9|64402.9|64423.8|64403.8|64425.4|64407.5|64420.6|64400.6|396
1634104500000|2021-10-13 05:55:00|64423.6|64403.6|64426.8|64406.8|64426.8|64407.4|64420.5|64400.5|455
1634104800000|2021-10-13 06:00:00|64427|64407|64422.2|64402.2|64434.8|64414.8|64413.6|64393.6|667
1634105100000|2021-10-13 06:05:00|64422.1|64402.1|64421.1|64401.1|64432.7|64413.5|64419.7|64400.7|615
1634105400000|2021-10-13 06:10:00|64421.4|64401.4|64424.8|64404.8|64430.1|64411.7|64420.1|64400.1|619
1634105700000|2021-10-13 06:15:00|64424.6|64404.6|64427.6|64407.6|64431.5|64413.3|64418.2|64400.4|723
1634106000000|2021-10-13 06:20:00|64427.5|64407.5|64427.9|64407.9|64431.2|64413.3|64418.2|64398.3|627
1634106300000|2021-10-13 06:25:00|64427.5|64407.5|64434.7|64414.7|64435.5|64417|64421|64401|649
1634106600000|2021-10-13 06:30:00|64435.6|64415.6|64431|64411|64447.5|64430|64427.9|64410.1|615
1634106900000|2021-10-13 06:35:00|64431.2|64411.2|64437.4|64422.4|64442.9|64425.6|64424.7|64409.7|691
1634107200000|2021-10-13 06:40:00|64437.3|64422.3|64429.6|64409.6|64443.9|64426.4|64426.6|64409.4|722
1634107500000|2021-10-13 06:45:00|64429.7|64409.7|64419.1|64404.1|64434.2|64416.5|64414.6|64397.8|703
1634107800000|2021-10-13 06:50:00|64419.4|64404.4|64423.1|64408.1|64427.2|64410.1|64414.7|64396.8|700
1634108100000|2021-10-13 06:55:00|64423.3|64408.3|64421.3|64406.3|64429.8|64411.8|64418|64401.9|710
1634108400000|2021-10-13 07:00:00|64422.8|64407.8|64436.6|64416.6|64449.5|64431.8|64422.8|64405.4|892
1634108700000|2021-10-13 07:05:00|64436.1|64416.1|64444.4|64429.4|64454.8|64439.1|64434.4|64414.7|827
1634109000000|2021-10-13 07:10:00|64444.3|64429.3|64440.7|64425.7|64455.2|64436.9|64437.5|64420.6|772
1634109300000|2021-10-13 07:15:00|64440.4|64425.4|64425.6|64405.6|64441|64426|64423.7|64405.5|776
1634109600000|2021-10-13 07:20:00|64425.2|64405.2|64447.8|64427.8|64449.1|64430.9|64422.7|64405|743
1634109900000|2021-10-13 07:25:00|64447.9|64427.9|64436.2|64421.2|64447.9|64428|64435.1|64417.9|728
1634110200000|2021-10-13 07:30:00|64436.1|64421.1|64427|64407|64447.4|64431.8|64415.5|64398.2|796
1634110500000|2021-10-13 07:35:00|64427.5|64407.5|64399.2|64384.2|64430|64413.3|64396.2|64377.7|849
1634110800000|2021-10-13 07:40:00|64399.1|64384.1|64414.2|64399.2|64421.2|64402.3|64396.4|64378.7|759
1634111100000|2021-10-13 07:45:00|64414.3|64399.3|64424.2|64409.2|64434.9|64416.3|64412.4|64396.7|788
1634111400000|2021-10-13 07:50:00|64423.3|64408.3|64425|64410|64438.6|64418.6|64415.9|64398|704
1634111700000|2021-10-13 07:55:00|64424.9|64409.9|64427.4|64407.4|64431.3|64413.3|64412.2|64395.4|705
1634112000000|2021-10-13 08:00:00|64427.5|64407.5|64411.1|64391.1|64437.8|64420.5|64404.8|64389.1|769
1634112300000|2021-10-13 08:05:00|64410.8|64390.8|64413.4|64398.4|64426.9|64409.4|64407.8|64390.7|816
1634112600000|2021-10-13 08:10:00|64413.7|64398.7|64410.7|64390.7|64417.4|64400.1|64407.3|64389.1|764
1634112900000|2021-10-13 08:15:00|64410.6|64390.6|64392.7|64372.7|64411.7|64393.8|64388.7|64370.5|767
1634113200000|2021-10-13 08:20:00|64393|64373|64395.7|64380.7|64412.2|64396.7|64393|64373|847
1634113500000|2021-10-13 08:25:00|64395.9|64380.9|64396.4|64381.4|64401.8|64386.8|64387.2|64371.7|830
1634113800000|2021-10-13 08:30:00|64396.7|64381.7|64382.4|64367.4|64404.1|64389.1|64381.2|64363.4|745
1634114100000|2021-10-13 08:35:00|64382.6|64367.6|64380.3|64360.3|64391.4|64373|64372.7|64355.4|740
1634114400000|2021-10-13 08:40:00|64380.4|64360.4|64379.8|64364.8|64387.2|64372.2|64374.2|64357|787
1634114700000|2021-10-13 08:45:00|64379.7|64364.7|64384.3|64369.3|64388.2|64373.2|64374.8|64359.7|777
1634115000000|2021-10-13 08:50:00|64384.1|64369.1|64388|64373|64390.3|64375.3|64378.1|64363.1|726
1634115300000|2021-10-13 08:55:00|64387.8|64372.8|64397.4|64377.4|64398.8|64383.6|64384.2|64369.2|749
1634115600000|2021-10-13 09:00:00|64397.9|64377.9|64407.2|64392.2|64409.6|64394.6|64392.2|64375|748
1634115900000|2021-10-13 09:05:00|64408.3|64393.3|64413.5|64398.5|64422.7|64406.8|64396.3|64381.3|759
1634116200000|2021-10-13 09:10:00|64413.4|64398.4|64421.1|64406.1|64423.2|64408.2|64409.4|64394.4|747
1634116500000|2021-10-13 09:15:00|64420.9|64405.9|64412.8|64397.8|64429.5|64414.5|64411.9|64396.9|756
1634116800000|2021-10-13 09:20:00|64412.3|64397.3|64411.7|64396.7|64422.4|64407.4|64411|64392.5|702
1634117100000|2021-10-13 09:25:00|64412.2|64397.2|64404.4|64389.4|64413.1|64398.1|64400.4|64385.4|671
1634117400000|2021-10-13 09:30:00|64404.3|64389.3|64398.1|64383.1|64407.3|64390.4|64394.7|64379.7|588
1634117700000|2021-10-13 09:35:00|64398.2|64383.2|64411.3|64396.3|64411.4|64396.4|64394.7|64379.7|690
1634118000000|2021-10-13 09:40:00|64411.4|64396.4|64436.7|64421.7|64447.9|64429.6|64406.7|64391.7|792
1634118300000|2021-10-13 09:45:00|64434.9|64419.9|64398.2|64383.2|64439.5|64422.2|64390|64375|771
1634118600000|2021-10-13 09:50:00|64398.5|64383.5|64386.9|64371.9|64405.3|64390.3|64386.9|64371.9|719
1634118900000|2021-10-13 09:55:00|64387.2|64372.2|64392.3|64377.3|64392.8|64377.8|64376.8|64361.8|784
1634119200000|2021-10-13 10:00:00|64391.9|64376.9|64382.5|64367.5|64392.1|64377.1|64378|64363|761
1634119500000|2021-10-13 10:05:00|64382.4|64367.4|64355|64340|64386|64371|64351.9|64333.5|779
1634119800000|2021-10-13 10:10:00|64355.1|64340.1|64356.5|64341.5|64366.8|64349.1|64352|64335.5|653
1634120100000|2021-10-13 10:15:00|64356.6|64341.6|64350.4|64330.4|64360.7|64343.5|64337.1|64319.7|696
1634120400000|2021-10-13 10:20:00|64350.1|64330.1|64350.7|64330.7|64358.2|64341.4|64346.2|64328.9|672
1634120700000|2021-10-13 10:25:00|64350.8|64330.8|64352.1|64337.1|64357.1|64339|64342.6|64325.9|632
1634121000000|2021-10-13 10:30:00|64352|64337|64355.6|64335.6|64361.6|64344|64349.2|64330|654
1634121300000|2021-10-13 10:35:00|64355.8|64335.8|64358.9|64343.9|64366.5|64347.9|64349|64331.8|687
1634121600000|2021-10-13 10:40:00|64363.1|64343.1|64351|64336|64363.1|64343.6|64348.8|64331.7|600
1634121900000|2021-10-13 10:45:00|64350.9|64335.9|64364.7|64344.7|64365.2|64347.7|64348.6|64331.9|591
1634122200000|2021-10-13 10:50:00|64364.6|64344.6|64359.9|64339.9|64364.6|64345.5|64348.2|64331|671
1634122500000|2021-10-13 10:55:00|64357.9|64342.9|64365|64345|64372.1|64354.3|64355.6|64336.7|634
1634122800000|2021-10-13 11:00:00|64362.6|64347.6|64368.1|64353.1|64371|64353.8|64361.1|64345|641
1634123100000|2021-10-13 11:05:00|64368.2|64353.2|64375.8|64360.8|64379.2|64361.7|64361.7|64346.7|614
1634123400000|2021-10-13 11:10:00|64376.1|64361.1|64381.6|64361.6|64389.7|64370.6|64373.9|64356|678
1634123700000|2021-10-13 11:15:00|64381.5|64361.5|64385.1|64370.1|64388|64370.1|64378|64359.2|649
1634124000000|2021-10-13 11:20:00|64385.4|64370.4|64382.9|64367.9|64388.6|64371|64372.9|64357.9|662
1634124300000|2021-10-13 11:25:00|64382.8|64367.8|64367.9|64352.9|64387.3|64368.9|64365.4|64348.8|709
1634124600000|2021-10-13 11:30:00|64367.7|64352.7|64366.3|64351.3|64373.5|64355.7|64362.9|64347|618
1634124900000|2021-10-13 11:35:00|64367.8|64352.8|64361.9|64346.9|64374.1|64357.9|64360.6|64342.8|780
1634125200000|2021-10-13 11:40:00|64362|64347|64351.9|64336.9|64365.1|64347.9|64349.9|64333.2|749
1634125500000|2021-10-13 11:45:00|64352.3|64337.3|64363.5|64343.5|64363.9|64348.8|64349.3|64333.8|672
1634125800000|2021-10-13 11:50:00|64363.4|64343.4|64367.6|64347.6|64380.8|64364.1|64358.6|64343.4|681
1634126100000|2021-10-13 11:55:00|64365.6|64350.6|64349.1|64334.1|64368.4|64350.6|64344.8|64328|874
1634126400000|2021-10-13 12:00:00|64349.6|64334.6|64352.9|64337.9|64369.8|64354.4|64348.8|64332.6|857
1634126700000|2021-10-13 12:05:00|64353|64338|64352.6|64337.6|64366.3|64349.8|64350.7|64334|758
1634127000000|2021-10-13 12:10:00|64352.3|64337.3|64363.7|64348.7|64364.2|64349.2|64349.9|64334.3|689
1634127300000|2021-10-13 12:15:00|64362.3|64347.3|64372.8|64357.8|64375.8|64360.8|64361.6|64344|746
1634127600000|2021-10-13 12:20:00|64372.6|64357.6|64376.1|64361.1|64381.7|64366.7|64372.6|64356.4|780
1634127900000|2021-10-13 12:25:00|64376.3|64361.3|64390.8|64368.4|64395.2|64372.8|64375.2|64359|763
1634128200000|2021-10-13 12:30:00|64390.2|64369.2|64459.6|64439.6|64474.5|64454.5|64371.3|64351.3|1108
1634128500000|2021-10-13 12:35:00|64459.8|64439.8|64493.8|64473.8|64496|64476|64439.3|64419.8|1087
1634128800000|2021-10-13 12:40:00|64493.5|64473.5|64465.7|64445.7|64507.9|64487.9|64452|64432|1086
1634129100000|2021-10-13 12:45:00|64470.3|64450.3|64443.7|64423.7|64487.9|64467.9|64443.7|64423.7|1064
1634129400000|2021-10-13 12:50:00|64445|64425|64447.4|64432.4|64467.8|64450.6|64442.6|64423.3|1022
1634129700000|2021-10-13 12:55:00|64447|64432|64471.4|64451.4|64496.5|64479|64446.2|64429.1|1004
1634130000000|2021-10-13 13:00:00|64471.3|64451.3|64456.5|64436.5|64477.7|64457.8|64446.2|64426.3|1027
1634130300000|2021-10-13 13:05:00|64455|64435|64466.7|64451.7|64482.7|64466.2|64451.6|64434.3|941
1634130600000|2021-10-13 13:10:00|64466.5|64451.5|64434.2|64419.2|64467|64452|64433.3|64416.7|974
1634130900000|2021-10-13 13:15:00|64436.8|64416.8|64444.5|64429.5|64447.2|64432.2|64428.1|64413.1|953
1634131200000|2021-10-13 13:20:00|64444.1|64429.1|64384.2|64369.2|64445.8|64430.8|64373.8|64353.8|934
1634131500000|2021-10-13 13:25:00|64383.7|64368.7|64363.8|64348.8|64385.2|64370.2|64355.7|64340.2|1009
1634131800000|2021-10-13 13:30:00|64362.8|64347.8|64360|64345|64364.8|64348.8|64314.8|64296.7|1108
1634132100000|2021-10-13 13:35:00|64359.9|64344.9|64320.9|64300.9|64363.1|64345.7|64317.5|64300.7|1047
1634132400000|2021-10-13 13:40:00|64321.5|64301.5|64344.7|64329.7|64367.2|64347.6|64314.8|64299.8|1028
1634132700000|2021-10-13 13:45:00|64344.6|64329.6|64353|64338|64359.3|64344.3|64330.4|64313.1|998
1634133000000|2021-10-13 13:50:00|64352.9|64337.9|64370.5|64350.5|64370.5|64351.5|64338.2|64323.2|982
1634133300000|2021-10-13 13:55:00|64366.7|64351.7|64346.8|64331.8|64367.5|64352.5|64333.1|64317.2|985
1634133600000|2021-10-13 14:00:00|64347.1|64332.1|64347.8|64332.8|64354.9|64339|64333|64317|955
1634133900000|2021-10-13 14:05:00|64349.4|64334.4|64359.1|64339.1|64372.1|64355.9|64346.9|64331.1|916
1634134200000|2021-10-13 14:10:00|64353|64338|64383.5|64368.5|64386.1|64369.2|64349.5|64334.5|979
1634134500000|2021-10-13 14:15:00|64384|64369|64350.2|64335.2|64391.6|64375|64342.5|64325.2|946
1634134800000|2021-10-13 14:20:00|64349.1|64334.1|64336.3|64321.3|64350.6|64335.6|64330.6|64315.6|959
1634135100000|2021-10-13 14:25:00|64336.6|64321.6|64324.5|64309.5|64340.6|64324.3|64321.4|64303.7|941
1634135400000|2021-10-13 14:30:00|64324.4|64309.4|64311.8|64296.8|64340|64323.7|64302|64284.7|999
1634135700000|2021-10-13 14:35:00|64312.2|64297.2|64308.9|64293.9|64321.6|64306.6|64300.7|64285.7|931
1634136000000|2021-10-13 14:40:00|64308.3|64293.3|64303.8|64288.8|64320.2|64305.2|64302.9|64287|884
1634136300000|2021-10-13 14:45:00|64303.4|64288.4|64317.4|64302.4|64329.6|64312|64294.5|64276.5|890
1634136600000|2021-10-13 14:50:00|64317.6|64302.6|64331.5|64311.5|64342.6|64323.5|64315.2|64298.1|997
1634136900000|2021-10-13 14:55:00|64331.3|64311.3|64298.3|64283.3|64335.4|64319.3|64291.9|64276.9|982
1634137200000|2021-10-13 15:00:00|64298.9|64283.9|64282.3|64267.3|64299.3|64284.3|64278|64262.5|931
1634137500000|2021-10-13 15:05:00|64282.2|64267.2|64288.4|64268.4|64291.1|64272.9|64269.5|64252.9|886
1634137800000|2021-10-13 15:10:00|64288.3|64268.3|64298.4|64283.4|64301.4|64283.6|64285.8|64268.3|827
1634138100000|2021-10-13 15:15:00|64300.8|64280.8|64300|64285|64311|64294.1|64294.6|64279.5|758
1634138400000|2021-10-13 15:20:00|64300.7|64285.7|64311.4|64296.4|64315.6|64297.3|64299.8|64282.9|760
1634138700000|2021-10-13 15:25:00|64311.9|64296.9|64315.7|64295.7|64329|64312|64309.2|64292.1|805
1634139000000|2021-10-13 15:30:00|64315.6|64295.6|64323.7|64308.7|64327.1|64310.5|64307.9|64289.4|769
1634139300000|2021-10-13 15:35:00|64323.9|64308.9|64302.2|64287.2|64332.3|64317.3|64301.6|64286.6|858
1634139600000|2021-10-13 15:40:00|64302|64287|64293.5|64278.5|64304.9|64288.4|64281.8|64266.8|822
1634139900000|2021-10-13 15:45:00|64293.1|64278.1|64284.6|64269.6|64296.1|64281.1|64282.1|64267.1|875
1634140200000|2021-10-13 15:50:00|64286.2|64271.2|64301.4|64286.4|64302.8|64287.8|64281.1|64266.1|826
1634140500000|2021-10-13 15:55:00|64303.7|64283.7|64329.2|64314.2|64332.3|64314.6|64301.2|64283.7|755
1634140800000|2021-10-13 16:00:00|64329.9|64314.9|64323.8|64308.8|64337.1|64320.4|64321.5|64304.2|770
1634141100000|2021-10-13 16:05:00|64323.4|64308.4|64315.1|64295.1|64327.1|64308.9|64312.3|64294.6|713
1634141400000|2021-10-13 16:10:00|64314.8|64294.8|64299.6|64284.6|64317.7|64299.8|64293.3|64275.8|728
1634141700000|2021-10-13 16:15:00|64300.2|64285.2|64317.4|64302.4|64323|64305.1|64296.2|64279.4|673
1634142000000|2021-10-13 16:20:00|64317.8|64302.8|64310.5|64290.5|64322.8|64307.7|64306.9|64290.5|611
1634142300000|2021-10-13 16:25:00|64309.7|64289.7|64299.5|64279.5|64310.9|64292.6|64294.9|64275.6|690
1634142600000|2021-10-13 16:30:00|64299.8|64279.8|64295|64275|64309|64290|64293.1|64274.9|645
1634142900000|2021-10-13 16:35:00|64294.7|64274.7|64292.1|64272.1|64300.7|64284.2|64289.4|64271.6|656
1634143200000|2021-10-13 16:40:00|64292.2|64272.2|64286.2|64266.2|64294.8|64277.1|64282.2|64263.8|706
1634143500000|2021-10-13 16:45:00|64285.8|64265.8|64291.7|64271.7|64294.8|64275.7|64282.7|64265.6|647
1634143800000|2021-10-13 16:50:00|64291.8|64271.8|64280.7|64260.7|64293.1|64275.4|64278.4|64258.7|571
1634144100000|2021-10-13 16:55:00|64280.3|64260.3|64277|64257|64282.3|64264.3|64270.6|64253|635
1634144400000|2021-10-13 17:00:00|64277.1|64257.1|64266.7|64246.7|64277.1|64259.4|64262.4|64244.3|773
1634144700000|2021-10-13 17:05:00|64265.2|64245.2|64256|64236|64266.1|64248.4|64253.2|64234.3|727
1634145000000|2021-10-13 17:10:00|64255.7|64235.7|64240.5|64220.5|64255.7|64235.7|64236|64218.5|657
1634145300000|2021-10-13 17:15:00|64240.8|64220.8|64237.7|64222.7|64248.9|64232|64236.6|64219.1|639
1634145600000|2021-10-13 17:20:00|64237.6|64222.6|64238.6|64223.6|64245|64227.2|64230|64212.5|693
1634145900000|2021-10-13 17:25:00|64238.7|64223.7|64217.2|64202.2|64242.8|64225.1|64210.9|64190.9|665
1634146200000|2021-10-13 17:30:00|64217.1|64202.1|64227.2|64207.2|64227.8|64210.9|64214|64197.2|673
1634146500000|2021-10-13 17:35:00|64227.1|64207.1|64197.8|64177.8|64232.1|64213.4|64189.7|64171.7|735
1634146800000|2021-10-13 17:40:00|64197.7|64177.7|64200.2|64180.2|64212.4|64194.7|64196.9|64177.4|641
1634147100000|2021-10-13 17:45:00|64199.7|64179.7|64206.2|64186.2|64207.4|64189.9|64196.2|64178.5|661
1634147400000|2021-10-13 17:50:00|64206.5|64186.5|64215.7|64195.7|64215.9|64195.9|64197.3|64178.8|589
1634147700000|2021-10-13 17:55:00|64214.9|64194.9|64219.1|64193.4|64223.1|64203.1|64209.5|64189.5|707
1634148000000|2021-10-13 18:00:00|64217.6|64192.9|64239.3|64219.3|64240.4|64220.4|64190|64170|961
1634148300000|2021-10-13 18:05:00|64239.2|64219.2|64215.6|64195.6|64239.2|64219.2|64208.4|64188.4|949
1634148600000|2021-10-13 18:10:00|64214.4|64199.4|64237.8|64217.8|64238.8|64218.8|64214.4|64197.2|888
1634148900000|2021-10-13 18:15:00|64237.1|64217.1|64246.4|64231.4|64248.9|64232.7|64233.6|64214.5|784
1634149200000|2021-10-13 18:20:00|64246.9|64231.9|64245.3|64230.3|64248.5|64231.9|64233.7|64216.9|724
1634149500000|2021-10-13 18:25:00|64245.2|64230.2|64242.2|64222.2|64259.3|64242.8|64239|64220.6|743
1634149800000|2021-10-13 18:30:00|64242.5|64222.5|64242.2|64227.2|64250.5|64233.1|64238.9|64220.7|701
1634150100000|2021-10-13 18:35:00|64242.5|64227.5|64235.6|64215.6|64247.8|64229.5|64234.3|64214.8|648
1634150400000|2021-10-13 18:40:00|64235.2|64215.2|64233.6|64218.6|64241.4|64223.8|64229.5|64212|546
1634150700000|2021-10-13 18:45:00|64233.8|64218.8|64231.7|64216.7|64242.5|64224.5|64231.5|64214.5|621
1634151000000|2021-10-13 18:50:00|64231.6|64216.6|64215.1|64195.1|64233.8|64218.2|64212.9|64194.6|601
1634151300000|2021-10-13 18:55:00|64215.4|64195.4|64208.9|64193.9|64219.5|64202.1|64207.9|64188.8|794
1634151600000|2021-10-13 19:00:00|64211|64191|64219|64199|64220.8|64200.8|64207.4|64188.7|744
1634151900000|2021-10-13 19:05:00|64218.9|64198.9|64209.2|64189.2|64223.7|64205.3|64208.2|64188.2|696
1634152200000|2021-10-13 19:10:00|64209.4|64189.4|64208.6|64188.6|64215.1|64195.1|64206.9|64186.9|669
1634152500000|2021-10-13 19:15:00|64208.8|64188.8|64204.6|64184.6|64211.6|64191.6|64197.1|64177.6|630
1634152800000|2021-10-13 19:20:00|64204|64184|64214.1|64194.1|64214.3|64194.3|64200.5|64181.9|568
1634153100000|2021-10-13 19:25:00|64214.5|64194.5|64204.5|64184.5|64214.8|64196.9|64199.8|64181.7|547
1634153400000|2021-10-13 19:30:00|64204.6|64184.6|64185.2|64165.2|64205.3|64185.3|64182.3|64162.3|655
1634153700000|2021-10-13 19:35:00|64185|64165|64180.5|64165.5|64188.9|64169.7|64180.5|64162.3|560
1634154000000|2021-10-13 19:40:00|64183.1|64163.1|64172.3|64157.3|64183.6|64163.6|64166.7|64147.5|619
1634154300000|2021-10-13 19:45:00|64173.3|64153.3|64172.7|64152.7|64178.8|64160.1|64171.4|64152.7|496
1634154600000|2021-10-13 19:50:00|64173|64153|64179.2|64159.2|64186.1|64168.5|64169.6|64151.6|549
1634154900000|2021-10-13 19:55:00|64177.6|64157.6|64188.5|64168.5|64193.9|64175.2|64174.2|64156.5|650
1634155200000|2021-10-13 20:00:00|64189.4|64169.4|64196.9|64176.9|64199.9|64179.9|64187.4|64167.4|445
1634155500000|2021-10-13 20:05:00|64196.4|64176.4|64185.9|64165.9|64203.1|64183.1|64185|64165|364
1634155800000|2021-10-13 20:10:00|64185.7|64165.7|64187.5|64167.5|64195.5|64175.5|64182.9|64162.9|363
1634156100000|2021-10-13 20:15:00|64187.7|64167.7|64184.5|64164.5|64192.1|64172.1|64183.6|64163.6|359
1634156400000|2021-10-13 20:20:00|64184.9|64164.9|64186.4|64166.4|64192.8|64172.8|64184.3|64164.3|240
1634156700000|2021-10-13 20:25:00|64186.2|64166.2|64183.2|64163.2|64188.3|64168.3|64179.9|64159.9|280
1634157000000|2021-10-13 20:30:00|64183.4|64163.4|64182.1|64162.1|64184.3|64164.3|64180.5|64160.5|263
1634157300000|2021-10-13 20:35:00|64182.5|64162.5|64181.8|64161.8|64184.3|64164.3|64178.5|64158.5|220
1634157600000|2021-10-13 20:40:00|64182.1|64162.1|64180.1|64160.1|64183|64163|64173.9|64153.9|281
1634157900000|2021-10-13 20:45:00|64181.5|64161.5|64179.8|64159.8|64182.1|64162.1|64177.7|64157.7|273
1634158200000|2021-10-13 20:50:00|64180.7|64160.7|64179.2|64159.2|64181.5|64161.5|64176.5|64156.5|348
1634158500000|2021-10-13 20:55:00|64179.6|64159.6|64200.7|64158.9|64200.7|64160.9|64171.8|64150.2|305
1634158800000|2021-10-13 21:00:00|64200.5|64156.6|64220.7|64145.5|64220.8|64158.4|64200.1|64143.4|48
1634159100000|2021-10-13 21:05:00|64221.1|64146.9|64191.8|64171.8|64223.4|64176.3|64191|64136.6|217
1634159400000|2021-10-13 21:10:00|64191.9|64171.9|64197.3|64164.4|64200.3|64172.7|64189.5|64162.7|130
1634159700000|2021-10-13 21:15:00|64192.9|64168.8|64189.8|64169.8|64201.5|64173|64189.8|64160.2|70
1634160000000|2021-10-13 21:20:00|64190.6|64170.6|64192.4|64172.4|64201|64172.4|64189|64159.2|68
1634160300000|2021-10-13 21:25:00|64192.5|64172.5|64189.5|64161.1|64201.5|64172.5|64185.1|64148.5|126
1634160600000|2021-10-13 21:30:00|64187.1|64162.3|64188.8|64158.2|64198.1|64163|64183.5|64148.9|143
1634160900000|2021-10-13 21:35:00|64189.2|64157.8|64192.8|64157.9|64196|64165.7|64184.9|64153.9|102
1634161200000|2021-10-13 21:40:00|64191.7|64158.7|64191.3|64159.1|64199.7|64161.6|64188.8|64149.8|129
1634161500000|2021-10-13 21:45:00|64190.3|64160.6|64186.6|64159.7|64199.1|64165.9|64182.4|64149.2|470
1634161800000|2021-10-13 21:50:00|64187|64159.8|64183.3|64149.8|64188.4|64164.6|64173.5|64135.6|841
1634162100000|2021-10-13 21:55:00|64179.3|64142.6|64162.8|64141.1|64186.1|64155.5|64158.3|64135.3|361
1634162400000|2021-10-13 22:00:00|64161.7|64141.7|64162.6|64142.6|64171.2|64148|64159.6|64139.2|379
1634162700000|2021-10-13 22:05:00|64161.8|64141.8|64162|64142|64164|64144|64159.8|64139.8|175
1634163000000|2021-10-13 22:10:00|64162.5|64142.5|64157.6|64137.6|64165.9|64145.9|64156.3|64136.3|201
1634163300000|2021-10-13 22:15:00|64157.7|64137.7|64162.9|64142.9|64163.3|64143.3|64157.3|64137.3|163
1634163600000|2021-10-13 22:20:00|64162.7|64142.7|64167.3|64147.3|64167.7|64147.7|64161.8|64141.8|237
1634163900000|2021-10-13 22:25:00|64167.8|64147.8|64164.9|64144.9|64168.3|64148.3|64164.4|64144.4|196
1634164200000|2021-10-13 22:30:00|64165.1|64145.1|64164.9|64144.9|64165.8|64145.8|64164.4|64144.4|127
1634164500000|2021-10-13 22:35:00|64165.3|64145.3|64165.8|64145.8|64166.3|64146.3|64164.4|64144.4|139
1634164800000|2021-10-13 22:40:00|64165.7|64145.7|64165.8|64145.8|64168.5|64148.5|64164.7|64144.7|149
1634165100000|2021-10-13 22:45:00|64165.6|64145.6|64166.7|64146.7|64167.3|64147.7|64162.1|64144.5|137
1634165400000|2021-10-13 22:50:00|64166.4|64146.4|64169|64149|64169|64149|64163.5|64145.4|152
1634165700000|2021-10-13 22:55:00|64169.1|64149.1|64169.2|64149.2|64174.6|64154.6|64168.3|64148.3|248
1634166000000|2021-10-13 23:00:00|64169.3|64149.3|64170.2|64150.2|64177.9|64157.9|64168.9|64148.9|272
1634166300000|2021-10-13 23:05:00|64170.1|64150.1|64170.6|64150.6|64172.7|64152.7|64169.3|64149.3|202
1634166600000|2021-10-13 23:10:00|64170.7|64150.7|64162.7|64142.7|64170.7|64150.7|64162.5|64142.5|201
1634166900000|2021-10-13 23:15:00|64162.8|64142.8|64167.9|64147.9|64168.6|64148.6|64162.7|64142.7|235
1634167200000|2021-10-13 23:20:00|64168.3|64148.3|64174.2|64154.2|64174.6|64154.6|64168.3|64148.3|210
1634167500000|2021-10-13 23:25:00|64174.4|64154.4|64179.4|64159.4|64180|64160|64174.2|64154.2|171
1634167800000|2021-10-13 23:30:00|64179.5|64159.5|64183.4|64163.4|64184.5|64164.5|64177|64157|247
1634168100000|2021-10-13 23:35:00|64183.2|64163.2|64182.5|64162.5|64183.7|64163.7|64180.6|64160.6|171
1634168400000|2021-10-13 23:40:00|64182.4|64162.4|64175.1|64155.1|64182.6|64162.6|64172|64152|303
1634168700000|2021-10-13 23:45:00|64175|64155|64171.8|64151.8|64175.4|64155.4|64168|64148|303
1634169000000|2021-10-13 23:50:00|64171.6|64151.6|64168.9|64148.9|64172.1|64152.1|64165.3|64145.3|316
1634169300000|2021-10-13 23:55:00|64169.1|64149.1|64172.4|64152.4|64173.3|64153.3|64165.8|64145.8|258
1634169600000|2021-10-14 00:00:00|64173.5|64153.5|64167.4|64147.4|64174.1|64154.1|64158|64138|565
1634169900000|2021-10-14 00:05:00|64167.3|64147.3|64166.6|64146.6|64170.3|64150.3|64162.1|64142.1|398
1634170200000|2021-10-14 00:10:00|64166.7|64146.7|64156|64136|64166.7|64147.8|64154.1|64134.1|402
1634170500000|2021-10-14 00:15:00|64157.4|64137.4|64152.4|64132.4|64157.4|64137.4|64148.4|64128.4|580
1634170800000|2021-10-14 00:20:00|64152.5|64132.5|64166.9|64146.9|64166.9|64146.9|64151.7|64131.7|449
1634171100000|2021-10-14 00:25:00|64167.1|64147.1|64172.7|64152.7|64173.2|64153.2|64167.1|64147.1|312
1634171400000|2021-10-14 00:30:00|64172.6|64152.6|64172.6|64152.6|64175.2|64155.2|64164.1|64144.1|444
1634171700000|2021-10-14 00:35:00|64172.5|64152.5|64172.3|64152.3|64175.2|64155.2|64162.7|64142.7|467
1634172000000|2021-10-14 00:40:00|64172.5|64152.5|64172.6|64152.6|64177.2|64158.6|64170|64151.5|337
1634172300000|2021-10-14 00:45:00|64172.1|64152.1|64170.2|64150.2|64172.7|64152.7|64169.2|64149.2|266
1634172600000|2021-10-14 00:50:00|64170.1|64150.1|64163.4|64143.4|64172.7|64153.1|64162|64142|449
1634172900000|2021-10-14 00:55:00|64162.5|64142.5|64160.9|64140.9|64172.5|64152.5|64158.7|64139.2|479
1634173200000|2021-10-14 01:00:00|64161.2|64141.2|64158.5|64138.5|64161.2|64141.2|64148.3|64130.6|488
1634173500000|2021-10-14 01:05:00|64158.4|64138.4|64158.1|64138.1|64160.8|64140.8|64152.9|64132.9|484
1634173800000|2021-10-14 01:10:00|64157.8|64137.8|64170.2|64150.2|64170.2|64150.2|64155.5|64135.5|510
1634174100000|2021-10-14 01:15:00|64170.1|64150.1|64165.8|64145.8|64175.2|64155.2|64165.1|64145.1|482
1634174400000|2021-10-14 01:20:00|64165.7|64145.7|64178.2|64158.2|64178.5|64158.5|64165.2|64145.2|430
1634174700000|2021-10-14 01:25:00|64178.1|64158.1|64172.8|64152.8|64181.4|64161.4|64170.8|64151.4|473
1634175000000|2021-10-14 01:30:00|64172.4|64152.4|64182.8|64162.8|64184.1|64164.3|64169.7|64149.7|592
1634175300000|2021-10-14 01:35:00|64183|64163|64187.9|64167.9|64188|64169.7|64179.6|64160.6|561
1634175600000|2021-10-14 01:40:00|64187.8|64167.8|64187.7|64167.7|64194.3|64174.3|64185.7|64165.7|628
1634175900000|2021-10-14 01:45:00|64187.5|64167.5|64197.1|64177.1|64197.8|64177.8|64187.4|64167.4|473
1634176200000|2021-10-14 01:50:00|64197|64177|64210.1|64190.1|64211.3|64191.3|64194|64174|586
1634176500000|2021-10-14 01:55:00|64209.8|64189.8|64218|64198|64220|64200|64209.4|64189.4|507
1634176800000|2021-10-14 02:00:00|64217.9|64197.9|64223.9|64203.9|64223.9|64203.9|64211.7|64191.7|423
1634177100000|2021-10-14 02:05:00|64223.6|64203.6|64214.3|64194.3|64224.2|64204.2|64213.9|64193.9|372
1634177400000|2021-10-14 02:10:00|64214.2|64194.2|64207.5|64187.5|64216.7|64196.7|64207.3|64187.3|413
1634177700000|2021-10-14 02:15:00|64207.4|64187.4|64208.3|64188.3|64213|64193|64207.4|64187.4|368
1634178000000|2021-10-14 02:20:00|64208.6|64188.6|64207.5|64187.5|64211|64191|64200.9|64180.9|385
1634178300000|2021-10-14 02:25:00|64207.6|64187.6|64201.7|64181.7|64208|64188|64200.2|64180.2|375
1634178600000|2021-10-14 02:30:00|64201.8|64181.8|64201.5|64181.5|64202.3|64182.3|64196.3|64176.3|485
1634178900000|2021-10-14 02:35:00|64201.4|64181.4|64199.6|64179.6|64202|64182|64199.1|64179.1|331
1634179200000|2021-10-14 02:40:00|64199.3|64179.3|64201.9|64181.9|64203.2|64183.2|64199.3|64179.3|348
1634179500000|2021-10-14 02:45:00|64202|64182|64205.6|64185.6|64205.9|64185.9|64201.7|64181.7|410
1634179800000|2021-10-14 02:50:00|64205.7|64185.7|64197.6|64177.6|64211.4|64191.4|64192.6|64172.6|580
1634180100000|2021-10-14 02:55:00|64197.9|64177.9|64189.5|64169.5|64198.1|64178.1|64184.9|64164.9|636
1634180400000|2021-10-14 03:00:00|64189.4|64169.4|64192.5|64172.5|64192.7|64174.7|64186.5|64166.5|375
1634180700000|2021-10-14 03:05:00|64192.6|64172.6|64184.3|64164.3|64196.1|64176.1|64183.9|64163.9|413
1634181000000|2021-10-14 03:10:00|64184.2|64164.2|64190.6|64170.6|64193.8|64173.8|64183.4|64163.4|464
1634181300000|2021-10-14 03:15:00|64190.7|64170.7|64189.3|64169.3|64199.5|64179.5|64189.1|64169.1|456
1634181600000|2021-10-14 03:20:00|64189.2|64169.2|64189.8|64169.8|64192|64172|64186.6|64166.6|337
1634181900000|2021-10-14 03:25:00|64189.9|64169.9|64196.3|64176.3|64197.7|64177.7|64189.9|64169.9|331
1634182200000|2021-10-14 03:30:00|64196.4|64176.4|64207|64187|64209.5|64192|64196.4|64176.4|394
1634182500000|2021-10-14 03:35:00|64206.9|64186.9|64206.2|64186.2|64207.9|64187.9|64201.7|64181.7|347
1634182800000|2021-10-14 03:40:00|64207.2|64187.2|64199.7|64179.7|64207.2|64187.2|64199.3|64179.3|343
1634183100000|2021-10-14 03:45:00|64199.9|64179.9|64195.5|64175.5|64204.9|64184.9|64194.6|64174.6|472
1634183400000|2021-10-14 03:50:00|64196|64176|64192.2|64172.2|64198.1|64179.9|64191.4|64172|369
1634183700000|2021-10-14 03:55:00|64192.3|64172.3|64197.4|64177.4|64199.2|64179.2|64192.2|64172.3|367
1634184000000|2021-10-14 04:00:00|64197.3|64177.3|64193.4|64173.4|64197.5|64177.5|64190.3|64171.9|347
1634184300000|2021-10-14 04:05:00|64193.3|64173.3|64198.6|64178.6|64199.2|64181.7|64190.3|64172.6|331
1634184600000|2021-10-14 04:10:00|64198.5|64178.5|64195.5|64175.5|64198.9|64178.9|64193.2|64175.3|237
1634184900000|2021-10-14 04:15:00|64196.2|64176.2|64193.2|64173.2|64198.2|64179.3|64191.8|64172.7|269
1634185200000|2021-10-14 04:20:00|64193.1|64173.1|64198.2|64178.2|64201.2|64183.9|64191.3|64171.3|287
1634185500000|2021-10-14 04:25:00|64198.4|64178.4|64203.8|64183.8|64205.5|64185.5|64193.4|64175.7|313
1634185800000|2021-10-14 04:30:00|64203.9|64183.9|64212.5|64192.5|64221|64201|64203.9|64183.9|390
1634186100000|2021-10-14 04:35:00|64212.4|64192.4|64205.8|64185.8|64213.2|64193.2|64204.5|64185.8|352
1634186400000|2021-10-14 04:40:00|64205.3|64185.3|64206.3|64186.3|64210|64191.3|64201|64181|334
1634186700000|2021-10-14 04:45:00|64206.1|64186.1|64206.4|64186.4|64209.9|64192.3|64203.6|64183.6|281
1634187000000|2021-10-14 04:50:00|64206.3|64186.3|64214.8|64194.8|64215|64196.1|64200.2|64181.7|392
1634187300000|2021-10-14 04:55:00|64214.1|64194.1|64220.1|64200.1|64222.1|64203|64208.7|64191.6|441
1634187600000|2021-10-14 05:00:00|64220|64200|64220.9|64200.9|64222.9|64204.2|64216|64197.7|418
1634187900000|2021-10-14 05:05:00|64221|64201|64218.2|64198.2|64221.1|64201.1|64213|64194.5|405
1634188200000|2021-10-14 05:10:00|64219.7|64199.7|64217.6|64197.6|64220.8|64203.2|64215.4|64197.2|306
1634188500000|2021-10-14 05:15:00|64217.7|64197.7|64228.1|64208.1|64231.8|64211.8|64212|64192.8|414
1634188800000|2021-10-14 05:20:00|64228.2|64208.2|64226.8|64206.8|64231.5|64214|64224.1|64206.1|395
1634189100000|2021-10-14 05:25:00|64226.9|64206.9|64229.7|64209.7|64230.4|64212.7|64221.1|64203.8|309
1634189400000|2021-10-14 05:30:00|64229.6|64209.6|64208.2|64188.2|64230|64212.3|64205.3|64187.6|505
1634189700000|2021-10-14 05:35:00|64208.1|64188.1|64209.8|64189.8|64210|64192.6|64194.9|64177.4|491
1634190000000|2021-10-14 05:40:00|64209.5|64189.5|64208.3|64188.3|64218.9|64200.7|64206.8|64186.8|452
1634190300000|2021-10-14 05:45:00|64209.2|64189.2|64210|64190|64215.6|64195.6|64205.9|64185.9|438
1634190600000|2021-10-14 05:50:00|64210.4|64190.4|64211.3|64191.3|64213.9|64193.9|64202.2|64182.2|435
1634190900000|2021-10-14 05:55:00|64211.4|64191.4|64217.5|64197.5|64220.3|64200.3|64210.7|64190.7|531
1634191200000|2021-10-14 06:00:00|64216.5|64196.5|64195.5|64175.5|64219.3|64199.3|64192.5|64172.5|640
1634191500000|2021-10-14 06:05:00|64195.4|64175.4|64183.7|64163.7|64197.8|64177.8|64182.5|64163.4|622
1634191800000|2021-10-14 06:10:00|64183.8|64163.8|64176.4|64156.4|64198.4|64178.4|64175.2|64155.2|779
1634192100000|2021-10-14 06:15:00|64176.6|64156.6|64169.5|64149.5|64179.7|64159.7|64161.1|64141.1|716
1634192400000|2021-10-14 06:20:00|64169.3|64149.3|64178|64158|64181.5|64161.5|64166.1|64146.1|711
1634192700000|2021-10-14 06:25:00|64177.4|64157.4|64175.4|64155.4|64178.9|64158.9|64169.7|64151.5|775
1634193000000|2021-10-14 06:30:00|64175.1|64155.1|64180.9|64160.9|64190.3|64170.3|64172.6|64154.8|784
1634193300000|2021-10-14 06:35:00|64181|64161|64162|64142|64181.6|64161.6|64161.8|64141.8|682
1634193600000|2021-10-14 06:40:00|64161.9|64141.9|64151.4|64131.4|64165.9|64145.9|64143.2|64123.2|678
1634193900000|2021-10-14 06:45:00|64150.9|64130.9|64161|64146|64172.9|64152.9|64150.6|64130.6|759
1634194200000|2021-10-14 06:50:00|64162.5|64142.5|64169.1|64154.1|64173.4|64155.8|64161.3|64142.5|700
1634194500000|2021-10-14 06:55:00|64168.2|64153.2|64148|64128|64170.6|64154.1|64144.3|64126.8|770
1634194800000|2021-10-14 07:00:00|64147.9|64127.9|64134.3|64114.3|64153.9|64136|64129.2|64111.2|894
1634195100000|2021-10-14 07:05:00|64134|64114|64127.3|64107.3|64139.1|64123|64115.1|64097.2|871
1634195400000|2021-10-14 07:10:00|64127.1|64107.1|64112|64097|64127.9|64110.2|64108|64089.1|812
1634195700000|2021-10-14 07:15:00|64111.5|64096.5|64100.2|64085.2|64114.4|64097|64091.4|64072.6|830
1634196000000|2021-10-14 07:20:00|64099.4|64084.4|64099.6|64084.6|64115.5|64099|64097.9|64079.5|825
1634196300000|2021-10-14 07:25:00|64099.4|64084.4|64099.2|64084.2|64109.4|64092.8|64089.8|64072.4|814
1634196600000|2021-10-14 07:30:00|64099.3|64084.3|64125.8|64105.8|64127.3|64109.5|64095.2|64076.8|891
1634196900000|2021-10-14 07:35:00|64125.9|64105.9|64113.9|64098.9|64127.4|64110.5|64111.5|64093.8|785
1634197200000|2021-10-14 07:40:00|64114|64099|64120.8|64100.8|64125.1|64106.9|64111.7|64093.9|746
1634197500000|2021-10-14 07:45:00|64121.1|64101.1|64121.3|64106.3|64135.3|64115.3|64111|64091|841
1634197800000|2021-10-14 07:50:00|64122.1|64107.1|64118.3|64098.3|64126.8|64108.4|64112.4|64095.7|696
1634198100000|2021-10-14 07:55:00|64118.2|64098.2|64113.1|64098.1|64118.8|64103.8|64107.6|64090|725
1634198400000|2021-10-14 08:00:00|64113.3|64098.3|64105.2|64090.2|64119.9|64102.5|64097.5|64079.7|868
1634198700000|2021-10-14 08:05:00|64105.4|64090.4|64101.2|64081.2|64114.2|64096.6|64096|64076.9|838
1634199000000|2021-10-14 08:10:00|64100.8|64080.8|64096.7|64076.7|64101.3|64084.1|64089.6|64072.2|648
1634199300000|2021-10-14 08:15:00|64096.2|64076.2|64076.4|64056.4|64100.3|64081.7|64073.4|64055.2|787
1634199600000|2021-10-14 08:20:00|64076.2|64056.2|64074.7|64059.7|64092.7|64074.5|64068.8|64051.4|798
1634199900000|2021-10-14 08:25:00|64074.6|64059.6|64071.9|64051.9|64080.3|64062.5|64066.3|64048.7|664
1634200200000|2021-10-14 08:30:00|64072|64052|64057.2|64042.2|64077.6|64060.6|64056.5|64041.5|708
1634200500000|2021-10-14 08:35:00|64057.3|64042.3|64063.7|64048.7|64068.7|64051.4|64052.8|64035.4|758
1634200800000|2021-10-14 08:40:00|64063.1|64048.1|64067.8|64047.8|64073.8|64056.8|64054.7|64039.7|823
1634201100000|2021-10-14 08:45:00|64068.2|64048.2|64054.4|64034.4|64068.8|64049.8|64049.2|64030.4|798
1634201400000|2021-10-14 08:50:00|64054.3|64034.3|64062.9|64047.9|64071.2|64055.3|64051.9|64033.2|737
1634201700000|2021-10-14 08:55:00|64062.5|64047.5|64066.9|64046.9|64067.3|64050.4|64054|64037|765
1634202000000|2021-10-14 09:00:00|64066.6|64046.6|64068.1|64053.1|64071.5|64054.3|64060.1|64042|676
1634202300000|2021-10-14 09:05:00|64067.8|64052.8|64049.7|64034.7|64071|64053.5|64049.1|64031.8|671
1634202600000|2021-10-14 09:10:00|64049.3|64034.3|64048.3|64028.3|64052.4|64034.8|64039.1|64023|662
1634202900000|2021-10-14 09:15:00|64047.8|64027.8|64034.3|64014.3|64052.1|64034.2|64018.3|64000.5|747
1634203200000|2021-10-14 09:20:00|64034.6|64014.6|64030.3|64010.3|64042.6|64027.6|64028.1|64009.9|807
1634203500000|2021-10-14 09:25:00|64030.9|64010.9|64036.7|64016.7|64036.7|64018.7|64024.3|64006.3|688
1634203800000|2021-10-14 09:30:00|64034.2|64019.2|64054.7|64039.7|64055.5|64040.5|64031.6|64014.7|714
1634204100000|2021-10-14 09:35:00|64055.3|64040.3|64074|64059|64075.1|64060.1|64048.2|64029.9|709
1634204400000|2021-10-14 09:40:00|64075.7|64060.7|64075.2|64060.2|64079.8|64064.8|64066.4|64049.1|687
1634204700000|2021-10-14 09:45:00|64074.7|64059.7|64095.5|64080.5|64098.4|64083|64074.3|64059.3|666
1634205000000|2021-10-14 09:50:00|64095.1|64080.1|64097.4|64082.4|64102.8|64086.8|64088.7|64070.8|684
1634205300000|2021-10-14 09:55:00|64096.6|64081.6|64095.3|64075.3|64097.5|64081.6|64081.5|64066.3|681
1634205600000|2021-10-14 10:00:00|64095.2|64075.2|64110.6|64095.6|64112.9|64097.9|64085.8|64068|767
1634205900000|2021-10-14 10:05:00|64110.5|64095.5|64109.1|64094.1|64117.8|64101.3|64100.5|64085.5|595
1634206200000|2021-10-14 10:10:00|64109.3|64094.3|64087.1|64072.1|64118.8|64099|64083.2|64068.2|745
1634206500000|2021-10-14 10:15:00|64087|64072|64107.2|64092.2|64107.6|64092.6|64085.8|64070.8|656
1634206800000|2021-10-14 10:20:00|64106.9|64091.9|64107.4|64092.4|64116.3|64100.7|64105|64090|622
1634207100000|2021-10-14 10:25:00|64107.7|64092.7|64114.2|64099.2|64120.4|64105.4|64107.3|64092.1|504
1634207400000|2021-10-14 10:30:00|64113.7|64098.7|64128.6|64108.6|64129.6|64114.6|64113|64098|714
1634207700000|2021-10-14 10:35:00|64125.5|64110.5|64115|64100|64135.3|64120.3|64113.7|64098|724
1634208000000|2021-10-14 10:40:00|64114.9|64099.9|64113.4|64098.4|64125.1|64107.8|64111.4|64095.4|635
1634208300000|2021-10-14 10:45:00|64113.5|64098.5|64099.2|64084.2|64113.6|64098.6|64095.1|64079.1|647
1634208600000|2021-10-14 10:50:00|64099.1|64084.1|64095.4|64080.4|64108.5|64093.4|64095.1|64080.1|573
1634208900000|2021-10-14 10:55:00|64095.5|64080.5|64094|64079|64098.8|64082.6|64088.8|64073.8|763
1634209200000|2021-10-14 11:00:00|64093.9|64078.9|64083.9|64068.9|64104.7|64088.2|64082.7|64067.7|684
1634209500000|2021-10-14 11:05:00|64084.8|64069.8|64071.9|64056.9|64089.2|64074.2|64071.9|64055.2|593
1634209800000|2021-10-14 11:10:00|64071.2|64056.2|64065.2|64045.2|64075.9|64059.1|64058.1|64038.1|705
1634210100000|2021-10-14 11:15:00|64065.3|64045.3|64075.7|64055.7|64076.7|64056.7|64064.3|64044.3|720
1634210400000|2021-10-14 11:20:00|64076.1|64056.1|64068.6|64048.6|64085.8|64068.1|64065.8|64047.7|661
1634210700000|2021-10-14 11:25:00|64068.8|64048.8|64080.7|64060.7|64088.2|64069.8|64066.6|64047.8|648
1634211000000|2021-10-14 11:30:00|64080.3|64060.3|64078.1|64058.1|64089.4|64069.4|64076.9|64057.7|682
1634211300000|2021-10-14 11:35:00|64078.3|64058.3|64078.1|64058.1|64081.4|64063.6|64071.6|64053.5|694
1634211600000|2021-10-14 11:40:00|64078|64058|64074.7|64054.7|64080.7|64062.1|64070.5|64052.4|586
1634211900000|2021-10-14 11:45:00|64076.2|64056.2|64095.4|64075.4|64095.7|64075.7|64074.5|64054.5|627
1634212200000|2021-10-14 11:50:00|64095.2|64075.2|64108.5|64088.5|64109.6|64091.3|64095.2|64075.2|701
1634212500000|2021-10-14 11:55:00|64108.3|64088.3|64131.2|64116.2|64132.6|64116.2|64107.8|64087.8|891
1634212800000|2021-10-14 12:00:00|64132.6|64112.6|64119.2|64099.2|64133.5|64116.2|64118.5|64098.7|824
1634213100000|2021-10-14 12:05:00|64118.7|64098.7|64136.6|64116.6|64137.1|64119.6|64114.3|64096.2|698
1634213400000|2021-10-14 12:10:00|64136.1|64116.1|64139.3|64124.3|64146.2|64128.8|64128.7|64109.9|708
1634213700000|2021-10-14 12:15:00|64142.8|64122.8|64159.3|64139.3|64163.5|64145.2|64139.7|64122.1|853
1634214000000|2021-10-14 12:20:00|64159.2|64139.2|64133.8|64113.8|64161.4|64141.4|64130.5|64110.5|828
1634214300000|2021-10-14 12:25:00|64137.1|64117.1|64149.1|64129.1|64149.7|64129.7|64134.8|64114.8|651
1634214600000|2021-10-14 12:30:00|64149.2|64129.2|64144.5|64124.5|64159.6|64139.6|64109.8|64089.8|1006
1634214900000|2021-10-14 12:35:00|64142.9|64122.9|64160.5|64140.5|64163.3|64144.7|64138|64119.9|902
1634215200000|2021-10-14 12:40:00|64160.7|64140.7|64127.7|64107.7|64162.7|64142.7|64123.6|64104|909
1634215500000|2021-10-14 12:45:00|64127.5|64107.5|64113.4|64093.4|64135.7|64116.3|64113|64093|840
1634215800000|2021-10-14 12:50:00|64113.2|64093.2|64114.9|64094.9|64122.6|64102.6|64103.8|64083.8|826
1634216100000|2021-10-14 12:55:00|64114.7|64094.7|64116.9|64096.9|64123.7|64105.9|64107.1|64087.1|783
1634216400000|2021-10-14 13:00:00|64117.1|64097.1|64131.4|64111.4|64141.9|64121.9|64112.6|64093.6|913
1634216700000|2021-10-14 13:05:00|64131.5|64111.5|64168.8|64148.8|64180.4|64162.6|64129.1|64109.3|969
1634217000000|2021-10-14 13:10:00|64168.4|64148.4|64157|64142|64170.7|64150.7|64141.4|64124.6|909
1634217300000|2021-10-14 13:15:00|64156.3|64141.3|64179.5|64164.5|64179.5|64164.5|64156.3|64141.3|880
1634217600000|2021-10-14 13:20:00|64179.3|64164.3|64168.3|64153.3|64180.5|64165.5|64161.9|64146.9|830
1634217900000|2021-10-14 13:25:00|64168.4|64153.4|64149.3|64134.3|64169.8|64154.5|64142|64124.1|854
1634218200000|2021-10-14 13:30:00|64148.4|64133.4|64167.9|64152.9|64167.9|64152.9|64136.8|64119.3|970
1634218500000|2021-10-14 13:35:00|64167.4|64152.4|64182.7|64167.7|64190.4|64173.2|64160.4|64143|944
1634218800000|2021-10-14 13:40:00|64182.6|64167.6|64179.9|64159.9|64197.4|64179.6|64170.8|64150.8|990
1634219100000|2021-10-14 13:45:00|64180.5|64160.5|64171.6|64156.6|64196.4|64180.9|64171.6|64155.6|929
1634219400000|2021-10-14 13:50:00|64174|64154|64173.7|64158.7|64183.7|64166.7|64165.2|64147.4|849
1634219700000|2021-10-14 13:55:00|64173.5|64158.5|64166.1|64151.1|64176.9|64159.1|64158.9|64141|893
1634220000000|2021-10-14 14:00:00|64165.8|64150.8|64165.2|64145.2|64177.4|64157.4|64161.1|64141.1|871
1634220300000|2021-10-14 14:05:00|64165.4|64145.4|64174.6|64154.6|64181.5|64161.5|64160.7|64140.7|745
1634220600000|2021-10-14 14:10:00|64174.2|64154.2|64177.5|64157.5|64183.3|64163.3|64168|64148|776
1634220900000|2021-10-14 14:15:00|64177.6|64157.6|64176.5|64161.5|64189.5|64169.5|64173|64155|735
1634221200000|2021-10-14 14:20:00|64176.6|64161.6|64186.7|64166.7|64189.1|64172.5|64172|64154.2|809
1634221500000|2021-10-14 14:25:00|64187|64167|64186.1|64166.1|64194.8|64178|64181|64164.6|789
1634221800000|2021-10-14 14:30:00|64184.5|64164.5|64185.3|64170.3|64195.9|64178.4|64181.3|64163.6|842
1634222100000|2021-10-14 14:35:00|64185.4|64170.4|64198.1|64183.1|64198.4|64183.4|64185.4|64168.7|757
1634222400000|2021-10-14 14:40:00|64197.9|64182.9|64220.9|64205.9|64222.5|64205.9|64197.1|64182.1|816
1634222700000|2021-10-14 14:45:00|64221|64206|64212.4|64197.4|64229.2|64211.9|64207|64190.9|832
1634223000000|2021-10-14 14:50:00|64212.5|64197.5|64194.9|64179.9|64217|64200.1|64187.5|64169.9|841
1634223300000|2021-10-14 14:55:00|64195|64180|64207.3|64192.3|64224.3|64209.1|64192.7|64177.7|907
1634223600000|2021-10-14 15:00:00|64207.9|64192.9|64199.5|64184.5|64214.5|64196.8|64197.6|64179.1|923
1634223900000|2021-10-14 15:05:00|64200.5|64185.5|64214|64194|64214.3|64196.3|64195.5|64178.1|769
1634224200000|2021-10-14 15:10:00|64213.9|64193.9|64220.4|64200.4|64228.4|64209.8|64210.6|64193.1|695
1634224500000|2021-10-14 15:15:00|64220.5|64200.5|64222.4|64202.4|64229.6|64211.5|64205.8|64186.6|696
1634224800000|2021-10-14 15:20:00|64222.5|64202.5|64231.5|64211.5|64236.2|64218.9|64217.6|64200.2|769
1634225100000|2021-10-14 15:25:00|64232|64212|64221|64206|64235.7|64216.3|64219|64201.2|752
1634225400000|2021-10-14 15:30:00|64223.1|64203.1|64237.7|64217.7|64237.7|64220.3|64219.6|64202.2|753
1634225700000|2021-10-14 15:35:00|64234.3|64219.3|64228.4|64213.4|64243.7|64225.8|64227.4|64209.8|762
1634226000000|2021-10-14 15:40:00|64228.8|64213.8|64216.4|64201.4|64233.5|64216.1|64216.3|64201.3|788
1634226300000|2021-10-14 15:45:00|64218.9|64198.9|64211.2|64191.2|64219.7|64201.9|64203.2|64187.2|775
1634226600000|2021-10-14 15:50:00|64211|64191|64209.2|64194.2|64215.4|64197.8|64207.7|64190.3|705
1634226900000|2021-10-14 15:55:00|64209.4|64194.4|64204.2|64184.2|64210.5|64195.5|64193.5|64175.7|767
1634227200000|2021-10-14 16:00:00|64204.1|64184.1|64186.1|64166.1|64207.5|64187.5|64182.4|64164.3|778
1634227500000|2021-10-14 16:05:00|64186.3|64166.3|64207.6|64187.6|64208.8|64191.2|64183.3|64163.8|701
1634227800000|2021-10-14 16:10:00|64207.5|64187.5|64190.4|64170.4|64208.9|64188.9|64188.6|64169.8|721
1634228100000|2021-10-14 16:15:00|64190.5|64170.5|64183|64163|64193|64173|64182.6|64162.6|694
1634228400000|2021-10-14 16:20:00|64183.3|64163.3|64193.3|64173.3|64197.1|64177.1|64182.8|64162.8|666
1634228700000|2021-10-14 16:25:00|64195.2|64175.2|64201.5|64181.5|64202.1|64182.1|64193.4|64175.2|627
1634229000000|2021-10-14 16:30:00|64201.9|64181.9|64207.7|64187.7|64208.8|64192.2|64195.7|64178.1|537
1634229300000|2021-10-14 16:35:00|64207.8|64187.8|64212.2|64192.2|64217.5|64197.6|64207.7|64187.7|603
1634229600000|2021-10-14 16:40:00|64212|64192|64219.3|64199.3|64224.2|64204.2|64211.4|64191.4|491
1634229900000|2021-10-14 16:45:00|64219.4|64199.4|64223.6|64203.6|64225|64207.7|64212.8|64192.8|547
1634230200000|2021-10-14 16:50:00|64223.8|64203.8|64233.3|64213.3|64238.5|64218.5|64220.7|64201.9|575
1634230500000|2021-10-14 16:55:00|64233.1|64213.1|64217.8|64197.8|64234.9|64216.2|64215.4|64196|672
1634230800000|2021-10-14 17:00:00|64218.4|64198.4|64234.1|64214.1|64238.3|64218.6|64217.8|64197.8|647
1634231100000|2021-10-14 17:05:00|64231.7|64216.7|64223.6|64203.6|64235.6|64216.7|64222.4|64202.9|583
1634231400000|2021-10-14 17:10:00|64223.7|64203.7|64217.7|64197.7|64223.7|64204|64211.9|64191.9|520
1634231700000|2021-10-14 17:15:00|64217.8|64197.8|64217.8|64197.8|64218.8|64201.2|64211.3|64192.6|494
1634232000000|2021-10-14 17:20:00|64217.7|64197.7|64212.5|64192.5|64222.5|64204.2|64209.9|64191.9|593
1634232300000|2021-10-14 17:25:00|64212.4|64192.4|64217.5|64197.5|64218.3|64200|64207.3|64189.6|566
1634232600000|2021-10-14 17:30:00|64217.3|64197.3|64213.9|64193.9|64217.3|64199.1|64209.3|64191.9|508
1634232900000|2021-10-14 17:35:00|64213.8|64193.8|64211.6|64196.6|64219.5|64201.8|64210.3|64192.7|466
1634233200000|2021-10-14 17:40:00|64211.5|64196.5|64211.3|64191.3|64216.6|64198.8|64210.5|64191.3|428
1634233500000|2021-10-14 17:45:00|64211.4|64191.4|64199.4|64179.4|64212.2|64194.6|64198.6|64178.6|476
1634233800000|2021-10-14 17:50:00|64197.8|64177.8|64208|64188|64208.7|64188.7|64194.9|64176.1|550
1634234100000|2021-10-14 17:55:00|64208.1|64188.1|64203.4|64183.4|64209|64192.7|64202.6|64182.6|444
1634234400000|2021-10-14 18:00:00|64203.2|64183.2|64202.6|64182.6|64203.4|64183.4|64195.8|64176.3|584
1634234700000|2021-10-14 18:05:00|64203.1|64183.1|64204.1|64184.1|64209.9|64191.5|64202.1|64182.3|534
1634235000000|2021-10-14 18:10:00|64204|64184|64203.2|64183.2|64204.1|64186.2|64197.3|64179.1|524
1634235300000|2021-10-14 18:15:00|64203.1|64183.1|64200.3|64180.3|64205.2|64187.5|64194.9|64176.5|469
1634235600000|2021-10-14 18:20:00|64200.4|64180.4|64195.1|64175.1|64200.5|64182.8|64193.4|64174.8|497
1634235900000|2021-10-14 18:25:00|64194.9|64174.9|64196.4|64176.4|64196.7|64178.8|64188.5|64171.2|605
1634236200000|2021-10-14 18:30:00|64196.6|64176.6|64194.1|64174.1|64198.9|64181.2|64191.8|64174.1|512
1634236500000|2021-10-14 18:35:00|64194.4|64174.4|64191.1|64171.1|64195|64177.2|64186.3|64167.6|471
1634236800000|2021-10-14 18:40:00|64190.9|64170.9|64185.1|64165.1|64192.4|64174.8|64179.1|64162.1|573
1634237100000|2021-10-14 18:45:00|64185.2|64165.2|64177.1|64157.1|64187.6|64170.1|64176.3|64156.3|410
1634237400000|2021-10-14 18:50:00|64176.6|64156.6|64163.3|64148.3|64176.8|64159.3|64163|64146|588
1634237700000|2021-10-14 18:55:00|64163.5|64148.5|64157.1|64137.1|64166.9|64149.3|64154.5|64136.6|694
1634238000000|2021-10-14 19:00:00|64156.5|64136.5|64164|64144|64167.8|64147.8|64154.4|64134.4|649
1634238300000|2021-10-14 19:05:00|64164.3|64144.3|64163.5|64143.5|64170.3|64150.3|64161.8|64141.8|504
1634238600000|2021-10-14 19:10:00|64163.4|64143.4|64163.4|64143.4|64164.2|64144.2|64155.7|64135.8|517
1634238900000|2021-10-14 19:15:00|64163.5|64143.5|64166.2|64146.2|64167.5|64147.5|64163.3|64143.3|477
1634239200000|2021-10-14 19:20:00|64166.4|64146.4|64176.2|64156.2|64176.2|64158.7|64164.1|64145.9|453
1634239500000|2021-10-14 19:25:00|64176.3|64156.3|64173.5|64153.5|64176.3|64157.6|64171.5|64152.3|423
1634239800000|2021-10-14 19:30:00|64173.7|64153.7|64172.8|64152.8|64176.4|64158.1|64167.9|64150.4|430
1634240100000|2021-10-14 19:35:00|64173.1|64153.1|64165.6|64145.6|64173.4|64155.5|64161|64143.6|541
1634240400000|2021-10-14 19:40:00|64163.6|64148.6|64144.3|64129.3|64165.3|64148.6|64139.5|64119.8|618
1634240700000|2021-10-14 19:45:00|64144|64129|64142.7|64127.7|64150.3|64132.9|64141.9|64122.9|565
1634241000000|2021-10-14 19:50:00|64142.5|64127.5|64159.1|64139.1|64162|64142|64141.1|64123.9|740
1634241300000|2021-10-14 19:55:00|64158.4|64138.4|64169.2|64149.2|64170.6|64152.8|64156.8|64138.2|764
1634241600000|2021-10-14 20:00:00|64169.7|64149.7|64173.2|64153.2|64177.5|64157.5|64169.7|64149.7|441
1634241900000|2021-10-14 20:05:00|64173.1|64153.1|64176.6|64156.6|64178.6|64158.6|64170.6|64150.6|315
1634242200000|2021-10-14 20:10:00|64176.7|64156.7|64178.9|64158.9|64179.5|64159.5|64174|64154|252
1634242500000|2021-10-14 20:15:00|64179.4|64159.4|64175.4|64155.4|64179.5|64159.5|64174.8|64154.8|240
1634242800000|2021-10-14 20:20:00|64175.2|64155.2|64161.2|64141.2|64175.6|64155.6|64159.5|64139.5|283
1634243100000|2021-10-14 20:25:00|64160.9|64140.9|64167.9|64147.9|64170.1|64150.1|64160.8|64140.8|255
1634243400000|2021-10-14 20:30:00|64167.8|64147.8|64167.3|64147.3|64169.6|64149.6|64164.9|64144.9|240
1634243700000|2021-10-14 20:35:00|64167.2|64147.2|64170.8|64150.8|64171.8|64151.8|64166.7|64146.7|308
1634244000000|2021-10-14 20:40:00|64171|64151|64170.6|64150.6|64177.1|64157.1|64167.3|64147.3|314
1634244300000|2021-10-14 20:45:00|64170.9|64150.9|64175.8|64155.8|64176.8|64156.8|64169.6|64149.6|286
1634244600000|2021-10-14 20:50:00|64175.6|64155.6|64170.9|64150.9|64176.4|64156.4|64169.8|64149.8|307
1634244900000|2021-10-14 20:55:00|64170.8|64150.8|64177.2|64154.7|64177.3|64155.7|64169.3|64149.3|312
1634245200000|2021-10-14 21:00:00|64182.4|64155.9|64179.5|64151.5|64184.6|64156.4|64175.9|64147|60
1634245500000|2021-10-14 21:05:00|64197.2|64154.2|64185.4|64147.3|64218.2|64156.4|64174.3|64145.1|42
1634245800000|2021-10-14 21:10:00|64177.5|64155.5|64179.6|64156.4|64198.3|64156.6|64176.5|64139|51
1634246100000|2021-10-14 21:15:00|64181.7|64149.2|64186.9|64137.6|64203.3|64155.3|64175.1|64136.4|84
1634246400000|2021-10-14 21:20:00|64185.7|64145.4|64168.5|64148.5|64197.2|64154.5|64166.6|64133.6|104
1634246700000|2021-10-14 21:25:00|64167.8|64147.8|64171.5|64148.2|64177.4|64151.9|64166.9|64133.3|81
1634247000000|2021-10-14 21:30:00|64171.4|64148.6|64167.8|64147.8|64175.7|64151.3|64166.6|64138.1|76
1634247300000|2021-10-14 21:35:00|64170.6|64139.5|64167.8|64147.8|64173.5|64151.3|64166.2|64138.4|60
1634247600000|2021-10-14 21:40:00|64167.9|64147.9|64169.9|64143.3|64182.7|64147.9|64161|64136.2|116
1634247900000|2021-10-14 21:45:00|64169.8|64142.4|64168.1|64141.8|64187.3|64152.4|64165.9|64138.1|163
1634248200000|2021-10-14 21:50:00|64180.7|64141|64178|64142.7|64189|64147.8|64164.5|64135.4|142
1634248500000|2021-10-14 21:55:00|64177.7|64141.5|64178|64140.9|64185.7|64149.1|64165.4|64138.2|186
1634248800000|2021-10-14 22:00:00|64175.6|64141.5|64163.1|64143.1|64176.6|64150.4|64161.8|64140.8|301
1634249100000|2021-10-14 22:05:00|64164|64144|64171.4|64151.4|64176.8|64156.8|64164|64144|210
1634249400000|2021-10-14 22:10:00|64170.9|64150.9|64170.6|64150.6|64172.1|64152.1|64169.8|64149.8|152
1634249700000|2021-10-14 22:15:00|64170.4|64150.4|64164|64144|64170.9|64150.9|64160.7|64143.4|178
1634250000000|2021-10-14 22:20:00|64163.8|64143.8|64168.4|64148.4|64171.4|64151.4|64162.2|64142.2|228
1634250300000|2021-10-14 22:25:00|64168.2|64148.2|64161.7|64141.7|64169.7|64152.2|64159.1|64141.5|201
1634250600000|2021-10-14 22:30:00|64162.4|64142.4|64175.4|64155.4|64175.9|64155.9|64159.9|64139.9|373
1634250900000|2021-10-14 22:35:00|64174.9|64154.9|64173.1|64153.1|64179.1|64159.1|64171.7|64152.3|229
1634251200000|2021-10-14 22:40:00|64172.9|64152.9|64169.2|64149.2|64172.9|64152.9|64168.5|64148.5|171
1634251500000|2021-10-14 22:45:00|64169.5|64149.5|64166.4|64146.4|64169.9|64149.9|64163.7|64145.6|158
1634251800000|2021-10-14 22:50:00|64166.6|64146.6|64167.7|64147.7|64169.9|64150.7|64163.8|64145.6|180
1634252100000|2021-10-14 22:55:00|64168.3|64148.3|64169.8|64149.8|64170.6|64150.6|64164.1|64145.4|206
1634252400000|2021-10-14 23:00:00|64170.1|64150.1|64165|64145|64172.7|64152.7|64164.9|64144.9|249
1634252700000|2021-10-14 23:05:00|64164.7|64144.7|64170.9|64150.9|64173.4|64153.4|64162.3|64142.3|199
1634253000000|2021-10-14 23:10:00|64171|64151|64167.5|64147.5|64171.2|64151.2|64166.7|64146.7|157
1634253300000|2021-10-14 23:15:00|64167.4|64147.4|64178.1|64158.1|64179.9|64159.9|64167.1|64147.1|230
1634253600000|2021-10-14 23:20:00|64177.9|64157.9|64183.7|64163.7|64189.3|64169.3|64177.9|64157.9|306
1634253900000|2021-10-14 23:25:00|64184.1|64164.1|64180.9|64160.9|64186|64166|64177.1|64157.1|339
1634254200000|2021-10-14 23:30:00|64181.4|64161.4|64196.1|64176.1|64196.9|64176.9|64180.2|64160.2|313
1634254500000|2021-10-14 23:35:00|64196|64176|64197.1|64177.1|64209|64189|64195.5|64175.5|521
1634254800000|2021-10-14 23:40:00|64196.7|64176.7|64204|64184|64207.4|64187.4|64196.5|64176.5|417
1634255100000|2021-10-14 23:45:00|64202.5|64182.5|64206.8|64186.8|64206.8|64186.8|64200.2|64180.2|306
1634255400000|2021-10-14 23:50:00|64207|64187|64204.8|64184.8|64207|64187|64201.3|64181.3|253
1634255700000|2021-10-14 23:55:00|64205|64185|64209.8|64189.8|64212.2|64192.2|64200.1|64180.1|370
1634256000000|2021-10-15 00:00:00|64209.9|64189.9|64200.3|64180.3|64211.9|64191.9|64197.4|64179.6|601
1634256300000|2021-10-15 00:05:00|64200.2|64180.2|64203.7|64183.7|64206.6|64187.4|64195.8|64178.4|448
1634256600000|2021-10-15 00:10:00|64203.8|64183.8|64198.9|64178.9|64208.7|64188.7|64192.9|64172.9|545
1634256900000|2021-10-15 00:15:00|64199.1|64179.1|64213.8|64193.8|64214.3|64194.3|64197.7|64177.7|436
1634257200000|2021-10-15 00:20:00|64214|64194|64218.1|64198.1|64222.5|64202.5|64211.4|64191.8|568
1634257500000|2021-10-15 00:25:00|64218.6|64198.6|64209|64189|64222.9|64202.9|64208.4|64188.4|525
1634257800000|2021-10-15 00:30:00|64208.8|64188.8|64215.1|64195.1|64215.5|64195.5|64208.8|64188.8|286
1634258100000|2021-10-15 00:35:00|64215|64195|64212.1|64192.1|64222|64202|64208.2|64191|348
1634258400000|2021-10-15 00:40:00|64211.9|64191.9|64200.7|64180.7|64212.1|64194.1|64200.1|64180.2|500
1634258700000|2021-10-15 00:45:00|64200.6|64180.6|64198.4|64183.4|64204.1|64184.6|64195.5|64177.6|420
1634259000000|2021-10-15 00:50:00|64198.3|64183.3|64183.3|64168.3|64204|64185|64183.2|64165.9|650
1634259300000|2021-10-15 00:55:00|64183.4|64168.4|64190.9|64170.9|64198.3|64178.4|64183.4|64166.2|548
1634259600000|2021-10-15 01:00:00|64191|64171|64182.9|64162.9|64192.9|64174|64177.3|64159.3|544
1634259900000|2021-10-15 01:05:00|64183|64163|64181.8|64161.8|64183|64163|64173.9|64154.3|507
1634260200000|2021-10-15 01:10:00|64182.1|64162.1|64185|64165|64186.4|64166.4|64180|64160|407
1634260500000|2021-10-15 01:15:00|64185.1|64165.1|64172|64152|64185.1|64165.1|64171.7|64151.7|525
1634260800000|2021-10-15 01:20:00|64172.1|64152.1|64167.8|64147.8|64174.8|64154.8|64163.9|64145.7|512
1634261100000|2021-10-15 01:25:00|64167.7|64147.7|64163.2|64143.2|64173.5|64155.6|64162.4|64142.4|490
1634261400000|2021-10-15 01:30:00|64163.3|64143.3|64153|64133|64166.2|64146.2|64149.6|64129.6|601
1634261700000|2021-10-15 01:35:00|64152.7|64132.7|64154.1|64134.1|64158|64138|64145.3|64127.3|537
1634262000000|2021-10-15 01:40:00|64154.2|64134.2|64147.2|64127.2|64157.4|64137.4|64146.5|64127|480
1634262300000|2021-10-15 01:45:00|64147.1|64127.1|64169.9|64149.9|64170.1|64152.4|64147.1|64127.1|538
1634262600000|2021-10-15 01:50:00|64169.8|64149.8|64162.8|64142.8|64174|64154|64158.3|64141.4|510
1634262900000|2021-10-15 01:55:00|64163|64143|64157.6|64137.6|64164.9|64144.9|64151.8|64131.8|581
1634263200000|2021-10-15 02:00:00|64157.8|64137.8|64170|64150|64173.9|64157.2|64154.8|64134.8|501
1634263500000|2021-10-15 02:05:00|64170.1|64150.1|64167.6|64147.6|64171.5|64153.6|64167.4|64147.4|463
1634263800000|2021-10-15 02:10:00|64167.7|64147.7|64164|64144|64167.7|64147.7|64157.7|64137.7|398
1634264100000|2021-10-15 02:15:00|64163.9|64143.9|64146.2|64126.2|64164|64144|64145.9|64125.9|471
1634264400000|2021-10-15 02:20:00|64146.1|64126.1|64146.8|64126.8|64148.1|64128.1|64141.6|64121.6|490
1634264700000|2021-10-15 02:25:00|64147|64127|64136.5|64116.5|64147|64127.7|64133.8|64114.8|425
1634265000000|2021-10-15 02:30:00|64136.4|64116.4|64122.6|64107.6|64137.2|64117.2|64122.4|64104|576
1634265300000|2021-10-15 02:35:00|64122.7|64107.7|64125.7|64105.7|64129.3|64109.3|64122.4|64102.4|492
1634265600000|2021-10-15 02:40:00|64125.8|64105.8|64117.2|64097.2|64126.6|64108.5|64113.1|64093.8|484
1634265900000|2021-10-15 02:45:00|64117.3|64097.3|64120.2|64100.2|64125.1|64105.4|64116.6|64096.6|517
1634266200000|2021-10-15 02:50:00|64120.4|64100.4|64116.7|64096.7|64128.5|64108.5|64116.4|64096.4|577
1634266500000|2021-10-15 02:55:00|64116.5|64096.5|64106.6|64086.6|64118|64100.3|64103.6|64085.5|528
1634266800000|2021-10-15 03:00:00|64106.5|64086.5|64102.7|64082.7|64110.6|64090.6|64100.2|64082.1|487
1634267100000|2021-10-15 03:05:00|64103|64083|64098.1|64078.1|64106.4|64086.4|64091.1|64071.1|522
1634267400000|2021-10-15 03:10:00|64098.2|64078.2|64096.9|64076.9|64103.7|64083.8|64096.3|64076.8|492
1634267700000|2021-10-15 03:15:00|64096.8|64076.8|64101|64081|64101.2|64081.6|64091.7|64074.4|435
1634268000000|2021-10-15 03:20:00|64100.9|64080.9|64098.6|64083.6|64101.9|64083.8|64097.6|64079.7|316
1634268300000|2021-10-15 03:25:00|64098.7|64083.7|64104.4|64084.4|64106.3|64086.3|64098|64080.8|427
1634268600000|2021-10-15 03:30:00|64104.3|64084.3|64112.5|64092.5|64115.8|64095.8|64104|64084.3|500
1634268900000|2021-10-15 03:35:00|64112.8|64092.8|64106.9|64086.9|64113.8|64093.8|64105.1|64085.1|347
1634269200000|2021-10-15 03:40:00|64106.8|64086.8|64110.7|64090.7|64112.1|64094.2|64106.3|64086.3|335
1634269500000|2021-10-15 03:45:00|64110.8|64090.8|64111.9|64091.9|64114.4|64094.4|64108.1|64090.4|348
1634269800000|2021-10-15 03:50:00|64111.7|64091.7|64108.9|64088.9|64114.4|64096.4|64107.4|64087.4|307
1634270100000|2021-10-15 03:55:00|64108.7|64088.7|64110.8|64090.8|64115.1|64095.1|64103.7|64086.8|403
1634270400000|2021-10-15 04:00:00|64111.8|64091.8|64114.9|64094.9|64116.6|64097.8|64109|64089|379
1634270700000|2021-10-15 04:05:00|64114.8|64094.8|64114.5|64094.5|64117.9|64097.9|64111.1|64091.6|361
1634271000000|2021-10-15 04:10:00|64114.2|64094.2|64115.2|64095.2|64116.2|64096.2|64110.4|64092|299
1634271300000|2021-10-15 04:15:00|64114.9|64094.9|64109.8|64089.8|64117.8|64098.4|64109.8|64089.8|361
1634271600000|2021-10-15 04:20:00|64109.6|64089.6|64108.7|64088.7|64110.5|64090.5|64103.2|64085.2|334
1634271900000|2021-10-15 04:25:00|64108.6|64088.6|64103.2|64083.2|64112.2|64092.2|64103.2|64083.2|359
1634272200000|2021-10-15 04:30:00|64103.3|64083.3|64101|64081|64106|64086|64100.3|64080.3|412
1634272500000|2021-10-15 04:35:00|64101.2|64081.2|64106.5|64086.5|64106.9|64086.9|64100|64081.1|313
1634272800000|2021-10-15 04:40:00|64106.3|64086.3|64108.9|64088.9|64109.5|64092|64101|64083.4|276
1634273100000|2021-10-15 04:45:00|64108.8|64088.8|64108.1|64088.1|64111|64091.7|64104.7|64087.2|355
1634273400000|2021-10-15 04:50:00|64108.3|64088.3|64111.4|64091.4|64112|64093.4|64105|64087.4|344
1634273700000|2021-10-15 04:55:00|64111.5|64091.5|64112.6|64092.6|64114.8|64094.8|64107.1|64088.9|487
1634274000000|2021-10-15 05:00:00|64112.5|64092.5|64112.9|64092.9|64118.1|64098.1|64109.4|64089.8|484
1634274300000|2021-10-15 05:05:00|64113.2|64093.2|64114.3|64094.3|64117.9|64100.1|64110|64091.5|422
1634274600000|2021-10-15 05:10:00|64114.6|64094.6|64106.1|64091.1|64117.4|64097.4|64105.6|64088.3|411
1634274900000|2021-10-15 05:15:00|64105.7|64090.7|64117.7|64097.7|64117.7|64098.9|64105.2|64087.2|399
1634275200000|2021-10-15 05:20:00|64117.5|64097.5|64113.4|64093.4|64120.7|64100.7|64110.7|64090.7|472
1634275500000|2021-10-15 05:25:00|64113.3|64093.3|64115|64095|64115.9|64096.8|64107.5|64087.7|463
1634275800000|2021-10-15 05:30:00|64115.2|64095.2|64117.7|64097.7|64123.3|64103.5|64114.8|64094.8|589
1634276100000|2021-10-15 05:35:00|64117.9|64097.9|64114.7|64099.7|64121.5|64101.5|64113.6|64095.8|388
1634276400000|2021-10-15 05:40:00|64115.2|64100.2|64114.4|64099.4|64118.7|64100.3|64113.4|64094.2|327
1634276700000|2021-10-15 05:45:00|64114.6|64099.6|64117.2|64097.2|64122.4|64102.4|64109.5|64090.7|508
1634277000000|2021-10-15 05:50:00|64117.6|64097.6|64129.2|64109.2|64133.9|64113.9|64114|64094.7|662
1634277300000|2021-10-15 05:55:00|64129.4|64109.4|64128.2|64108.2|64132.1|64112.1|64123.2|64103.2|588
1634277600000|2021-10-15 06:00:00|64126.6|64106.6|64117.1|64097.1|64133.8|64115.8|64115.8|64096.5|760
1634277900000|2021-10-15 06:05:00|64117.4|64097.4|64124.2|64104.2|64129.9|64110.1|64117|64097.2|626
1634278200000|2021-10-15 06:10:00|64123.4|64103.4|64111.9|64091.9|64133.6|64116.8|64110.9|64090.9|678
1634278500000|2021-10-15 06:15:00|64112.1|64092.1|64105.5|64085.5|64112.1|64093.1|64096.6|64078.5|759
1634278800000|2021-10-15 06:20:00|64105.8|64085.8|64113.5|64093.5|64116.1|64096.1|64102.9|64082.9|646
1634279100000|2021-10-15 06:25:00|64113.3|64093.3|64104.9|64084.9|64113.8|64093.8|64102|64082.2|713
1634279400000|2021-10-15 06:30:00|64105.4|64085.4|64111.8|64091.8|64120.3|64102.9|64101.5|64083.1|759
1634279700000|2021-10-15 06:35:00|64111.2|64091.2|64119.8|64099.8|64122|64102.7|64102.9|64085.2|682
1634280000000|2021-10-15 06:40:00|64120|64100|64109.4|64089.4|64120|64100|64097.8|64077.8|687
1634280300000|2021-10-15 06:45:00|64109.2|64089.2|64092.3|64072.3|64111.6|64091.6|64088.3|64068.3|737
1634280600000|2021-10-15 06:50:00|64091.4|64071.4|64082|64062|64096.9|64076.9|64077.8|64060.4|722
1634280900000|2021-10-15 06:55:00|64081.6|64061.6|64074.3|64054.3|64091.7|64073.3|64069.8|64051.3|812
1634281200000|2021-10-15 07:00:00|64071.9|64056.9|64076.3|64056.3|64085.6|64067.2|64068.3|64051.1|918
1634281500000|2021-10-15 07:05:00|64076.5|64056.5|64084.1|64069.1|64089.8|64074.8|64068.7|64051.3|805
1634281800000|2021-10-15 07:10:00|64084.2|64069.2|64082.2|64062.2|64089.8|64072.8|64066.3|64050.5|745
1634282100000|2021-10-15 07:15:00|64082.5|64062.5|64082.3|64062.3|64091.5|64073.5|64067.7|64048.5|855
1634282400000|2021-10-15 07:20:00|64082.1|64062.1|64098.9|64083.9|64100.6|64085.6|64077.3|64062.1|803
1634282700000|2021-10-15 07:25:00|64098.6|64083.6|64081.8|64061.8|64102.3|64087.3|64076.2|64058.4|817
1634283000000|2021-10-15 07:30:00|64082.2|64062.2|64077.8|64062.8|64096.8|64081.8|64072.7|64055.4|813
1634283300000|2021-10-15 07:35:00|64077.7|64062.7|64083.8|64068.8|64087.9|64071.9|64071.9|64054.3|755
1634283600000|2021-10-15 07:40:00|64084.3|64069.3|64103.8|64083.8|64112.5|64095.3|64082.5|64067.5|848
1634283900000|2021-10-15 07:45:00|64103.6|64083.6|64096.4|64081.4|64112|64094.6|64092.7|64076.4|774
1634284200000|2021-10-15 07:50:00|64096.3|64081.3|64092.9|64077.9|64109.9|64092.2|64084.7|64069.7|758
1634284500000|2021-10-15 07:55:00|64093.1|64078.1|64084.5|64064.5|64096.6|64081.6|64081.6|64061.6|785
1634284800000|2021-10-15 08:00:00|64084.9|64064.9|64077.7|64057.7|64100.8|64084.1|64074.3|64054.3|862
1634285100000|2021-10-15 08:05:00|64077.2|64057.2|64048.3|64028.3|64077.2|64057.2|64048|64028|898
1634285400000|2021-10-15 08:10:00|64049.2|64029.2|64061.7|64046.7|64062|64047|64046.7|64027.5|764
1634285700000|2021-10-15 08:15:00|64061.5|64046.5|64068.9|64048.9|64068.9|64052.5|64058.4|64043.4|718
1634286000000|2021-10-15 08:20:00|64066.5|64051.5|64072.5|64057.5|64084.3|64069.1|64066.5|64051|715
1634286300000|2021-10-15 08:25:00|64072.6|64057.6|64076.6|64061.6|64078.3|64062.8|64065.9|64050.9|671
1634286600000|2021-10-15 08:30:00|64076.5|64061.5|64100.4|64085.4|64101.4|64086.4|64065.7|64050.7|685
1634286900000|2021-10-15 08:35:00|64100.2|64085.2|64126.3|64111.3|64131.9|64115.4|64097|64082|793
1634287200000|2021-10-15 08:40:00|64126.2|64111.2|64113.6|64093.6|64128.3|64112.6|64101.8|64085.6|791
1634287500000|2021-10-15 08:45:00|64114.6|64094.6|64122.6|64107.6|64126.1|64109.8|64109|64091.7|723
1634287800000|2021-10-15 08:50:00|64120.5|64105.5|64138.9|64123.9|64140.1|64123.9|64116.8|64101.8|651
1634288100000|2021-10-15 08:55:00|64138.4|64123.4|64130.3|64115.3|64151.9|64136.9|64127.2|64108.9|766
1634288400000|2021-10-15 09:00:00|64132.7|64112.7|64129.9|64114.9|64134.1|64119.1|64114.8|64097.7|774
1634288700000|2021-10-15 09:05:00|64130.3|64115.3|64126.4|64111.4|64138.7|64123.7|64123.5|64107.3|780
1634289000000|2021-10-15 09:10:00|64126.5|64111.5|64126.7|64111.7|64131.9|64116.9|64116.3|64101.3|779
1634289300000|2021-10-15 09:15:00|64126.8|64111.8|64110.1|64095.1|64131.1|64116.1|64104.4|64089.4|768
1634289600000|2021-10-15 09:20:00|64109.5|64094.5|64120|64105|64124.1|64109.1|64107.5|64092.5|631
1634289900000|2021-10-15 09:25:00|64119.6|64104.6|64119.3|64104.3|64130.3|64115.3|64114.8|64099.8|703
1634290200000|2021-10-15 09:30:00|64119.1|64104.1|64126.8|64111.8|64136.4|64120.7|64114.7|64097.5|720
1634290500000|2021-10-15 09:35:00|64127|64112|64146.1|64131.1|64147.2|64132.2|64126.6|64111.6|722
1634290800000|2021-10-15 09:40:00|64146.2|64131.2|64149.9|64134.9|64156.3|64138.8|64142.2|64124.4|739
1634291100000|2021-10-15 09:45:00|64150|64135|64134.9|64119.9|64155.6|64139.4|64128.2|64113.2|765
1634291400000|2021-10-15 09:50:00|64133.9|64118.9|64128.9|64113.9|64136.9|64121.9|64122.5|64104.5|655
1634291700000|2021-10-15 09:55:00|64128.7|64113.7|64128.8|64113.8|64132.8|64117.3|64119.8|64104.8|699
1634292000000|2021-10-15 10:00:00|64129.1|64114.1|64131.3|64116.3|64143.2|64126.8|64126.2|64111.2|733
1634292300000|2021-10-15 10:05:00|64131.7|64116.7|64121.4|64106.4|64132.5|64117.5|64112|64093.6|624
1634292600000|2021-10-15 10:10:00|64124.4|64109.4|64107.1|64092.1|64125.3|64110.3|64100.5|64083.3|730
1634292900000|2021-10-15 10:15:00|64107.4|64092.4|64109.3|64094.3|64126.7|64109.4|64096.3|64081.3|728
1634293200000|2021-10-15 10:20:00|64109.2|64094.2|64110.1|64095.1|64125|64107.6|64105.8|64089.1|742
1634293500000|2021-10-15 10:25:00|64110.5|64095.5|64098.7|64083.7|64116|64100|64098.3|64081.2|752
1634293800000|2021-10-15 10:30:00|64098.6|64083.6|64101.8|64086.8|64110.2|64092.7|64093.2|64077.9|732
1634294100000|2021-10-15 10:35:00|64101.7|64086.7|64100.2|64085.2|64102|64087|64082.3|64067.3|712
1634294400000|2021-10-15 10:40:00|64101.7|64086.7|64086.2|64071.2|64112.6|64094.9|64086.2|64071.2|800
1634294700000|2021-10-15 10:45:00|64085.8|64070.8|64092.5|64077.5|64092.9|64077.9|64081.5|64064.3|689
1634295000000|2021-10-15 10:50:00|64092.4|64077.4|64090.8|64075.8|64093.1|64078.1|64081.8|64066.8|517
1634295300000|2021-10-15 10:55:00|64091.1|64076.1|64092.4|64077.4|64106.1|64087.9|64080.4|64063.4|752
1634295600000|2021-10-15 11:00:00|64092.3|64077.3|64098.7|64083.7|64108.6|64092.4|64092.3|64077.3|708
1634295900000|2021-10-15 11:05:00|64098.5|64083.5|64101|64086|64105.7|64089.8|64095.1|64079.2|702
1634296200000|2021-10-15 11:10:00|64101.1|64086.1|64099|64084|64103.2|64088.2|64092.9|64077.9|590
1634296500000|2021-10-15 11:15:00|64099.1|64084.1|64093.5|64078.5|64099.5|64084.5|64087.6|64071.8|613
1634296800000|2021-10-15 11:20:00|64094|64079|64107.5|64092.5|64118.8|64103.8|64090.8|64075.8|669
1634297100000|2021-10-15 11:25:00|64107.2|64092.2|64127.2|64112.2|64129.3|64114.3|64107.2|64092.2|687
1634297400000|2021-10-15 11:30:00|64127.7|64112.7|64113.8|64098.8|64127.7|64112.7|64107.6|64092.6|665
1634297700000|2021-10-15 11:35:00|64113.6|64098.6|64120.4|64100.4|64132|64114.9|64112.6|64097|686
1634298000000|2021-10-15 11:40:00|64120.3|64100.3|64138.3|64123.3|64138.9|64123.9|64116.8|64100|734
1634298300000|2021-10-15 11:45:00|64138.4|64123.4|64129.8|64114.8|64149.7|64134.7|64128.5|64111|759
1634298600000|2021-10-15 11:50:00|64130|64115|64124.4|64109.4|64132.3|64116.1|64118.6|64103.6|658
1634298900000|2021-10-15 11:55:00|64124.6|64109.6|64129.6|64114.6|64137.6|64120.7|64122.7|64107.7|754
1634299200000|2021-10-15 12:00:00|64130.1|64115.1|64132.6|64117.6|64140.3|64123.6|64127.9|64112.4|827
1634299500000|2021-10-15 12:05:00|64131.8|64116.8|64136.8|64116.8|64140|64121.9|64129.4|64111.8|784
1634299800000|2021-10-15 12:10:00|64135.3|64120.3|64136.7|64116.7|64140.8|64123.9|64126.2|64109.7|746
1634300100000|2021-10-15 12:15:00|64136.5|64116.5|64151.6|64136.6|64152.5|64137.5|64126.1|64110.7|813
1634300400000|2021-10-15 12:20:00|64151.4|64136.4|64162.7|64147.7|64169.1|64154.1|64150.8|64135.8|831
1634300700000|2021-10-15 12:25:00|64163|64148|64183|64163|64183|64163|64163|64147.5|828
1634301000000|2021-10-15 12:30:00|64187|64167|64175.6|64155.6|64210.9|64190.9|64171.8|64151.8|1011
1634301300000|2021-10-15 12:35:00|64175.2|64155.2|64160.4|64140.4|64182.7|64165.5|64152.6|64136|971
1634301600000|2021-10-15 12:40:00|64160.2|64140.2|64131.2|64111.2|64177|64157|64126.3|64108.7|984
1634301900000|2021-10-15 12:45:00|64129.2|64109.2|64139.7|64124.7|64147.7|64130.2|64122.5|64106.1|948
1634302200000|2021-10-15 12:50:00|64139.9|64124.9|64190.9|64175.9|64196.1|64178.5|64139.8|64123.7|969
1634302500000|2021-10-15 12:55:00|64191.5|64176.5|64190.9|64175.9|64196.2|64179|64179.9|64164.9|938
1634302800000|2021-10-15 13:00:00|64188.8|64173.8|64176.2|64161.2|64190|64175|64169.2|64154.2|921
1634303100000|2021-10-15 13:05:00|64176.5|64161.5|64174.9|64159.9|64178.8|64163.8|64159.4|64144.4|860
1634303400000|2021-10-15 13:10:00|64175.1|64160.1|64178.9|64163.9|64183.2|64167.5|64154.7|64135.8|885
1634303700000|2021-10-15 13:15:00|64179.6|64164.6|64156.9|64141.9|64184.2|64169.2|64152.8|64137.2|898
1634304000000|2021-10-15 13:20:00|64157.4|64142.4|64153.4|64138.4|64158.4|64143.4|64134.1|64114.8|877
1634304300000|2021-10-15 13:25:00|64152.9|64137.9|64125.3|64110.3|64155.9|64140.9|64122.5|64107.5|841
1634304600000|2021-10-15 13:30:00|64124.9|64109.9|64140.1|64125.1|64149.3|64131.3|64120.9|64105.9|1009
1634304900000|2021-10-15 13:35:00|64140.2|64125.2|64137|64122|64144.1|64126.7|64120.6|64105.6|920
1634305200000|2021-10-15 13:40:00|64137.7|64122.7|64137.7|64122.7|64151.5|64133.6|64131.3|64116.3|944
1634305500000|2021-10-15 13:45:00|64137.9|64122.9|64146.2|64131.2|64148.7|64133.7|64120|64105|903
1634305800000|2021-10-15 13:50:00|64146|64131|64161.8|64146.8|64162.6|64147.3|64145.6|64130.6|806
1634306100000|2021-10-15 13:55:00|64161.5|64146.5|64184.7|64164.7|64188.4|64168.4|64151.7|64136.7|888
1634306400000|2021-10-15 14:00:00|64183.3|64163.3|64178.4|64163.4|64183.3|64164.3|64155.6|64135.6|1014
1634306700000|2021-10-15 14:05:00|64178.6|64163.6|64178.4|64163.4|64197.4|64182.4|64173.6|64154.9|912
1634307000000|2021-10-15 14:10:00|64178.7|64163.7|64187.4|64167.4|64192.5|64175.7|64173.6|64154.6|900
1634307300000|2021-10-15 14:15:00|64187.5|64167.5|64191.3|64176.3|64209.2|64192|64185.6|64167.5|929
1634307600000|2021-10-15 14:20:00|64192.9|64177.9|64183.6|64163.6|64200.9|64183.1|64175.8|64157.5|873
1634307900000|2021-10-15 14:25:00|64183.9|64163.9|64177.5|64162.5|64203.7|64187|64174.2|64156|947
1634308200000|2021-10-15 14:30:00|64178.6|64163.6|64168.6|64153.6|64189.5|64174.5|64168.1|64153.1|900
1634308500000|2021-10-15 14:35:00|64168.7|64153.7|64158.3|64138.3|64172.3|64154.5|64134.1|64116|960
1634308800000|2021-10-15 14:40:00|64158.4|64138.4|64142.5|64122.5|64159.6|64141.2|64134.4|64115.8|922
1634309100000|2021-10-15 14:45:00|64142.9|64122.9|64115|64095|64145.8|64126|64099.7|64079.7|958
1634309400000|2021-10-15 14:50:00|64115.2|64095.2|64094.3|64079.3|64119.9|64099.9|64092.6|64075.2|951
1634309700000|2021-10-15 14:55:00|64095.2|64080.2|64117.3|64102.3|64128.3|64110.9|64094.6|64079.1|1028
1634310000000|2021-10-15 15:00:00|64117.4|64102.4|64117.3|64102.3|64131.3|64115.8|64110.4|64093|1014
1634310300000|2021-10-15 15:05:00|64117.2|64102.2|64119.9|64104.9|64122.1|64107.1|64099.7|64084.5|1011
1634310600000|2021-10-15 15:10:00|64120|64105|64147.2|64127.2|64148.3|64130.8|64115|64097.9|861
1634310900000|2021-10-15 15:15:00|64147.4|64127.4|64140.6|64125.6|64154.7|64139|64133.5|64115.9|835
1634311200000|2021-10-15 15:20:00|64141|64126|64140.4|64125.4|64146.5|64131.5|64134|64118.7|762
1634311500000|2021-10-15 15:25:00|64140.6|64125.6|64145.8|64130.8|64155.9|64140.9|64139.2|64124.2|755
1634311800000|2021-10-15 15:30:00|64146|64131|64171.1|64151.1|64171.1|64153.7|64143.3|64128.3|756
1634312100000|2021-10-15 15:35:00|64171|64151|64173.3|64153.3|64179.3|64163|64159.8|64140.8|832
1634312400000|2021-10-15 15:40:00|64173.2|64153.2|64179.7|64164.7|64183.5|64166|64169.4|64150.6|782
1634312700000|2021-10-15 15:45:00|64180.1|64165.1|64179.1|64159.1|64183.4|64166.4|64174.9|64157.2|709
1634313000000|2021-10-15 15:50:00|64179|64159|64177.8|64157.8|64188.7|64171.8|64175|64157|812
1634313300000|2021-10-15 15:55:00|64178.9|64158.9|64190.4|64175.4|64191|64176|64170.7|64152.6|799
1634313600000|2021-10-15 16:00:00|64190.8|64175.8|64196.4|64176.4|64204.6|64186.6|64188.4|64171.3|793
1634313900000|2021-10-15 16:05:00|64196.3|64176.3|64187.2|64172.2|64202.2|64184.3|64180.7|64164.5|714
1634314200000|2021-10-15 16:10:00|64187|64172|64189|64169|64200.1|64183.4|64185.4|64167.9|676
1634314500000|2021-10-15 16:15:00|64189.1|64169.1|64192.6|64172.6|64192.9|64174.6|64182|64165.8|648
1634314800000|2021-10-15 16:20:00|64192.8|64172.8|64201.3|64181.3|64202.1|64184.1|64183.8|64166|678
1634315100000|2021-10-15 16:25:00|64200.5|64180.5|64198.3|64183.3|64205.4|64187.1|64197.1|64180.1|701
1634315400000|2021-10-15 16:30:00|64198.5|64183.5|64205|64185|64205|64187.2|64193.6|64178.3|671
1634315700000|2021-10-15 16:35:00|64204.7|64184.7|64191.5|64176.5|64205.5|64188.8|64187.5|64170.2|643
1634316000000|2021-10-15 16:40:00|64192.1|64177.1|64196.3|64176.3|64196.4|64178.8|64188.3|64170.5|589
1634316300000|2021-10-15 16:45:00|64196.4|64176.4|64190|64170|64196.4|64179.1|64173|64156.8|664
1634316600000|2021-10-15 16:50:00|64190.1|64170.1|64179.1|64164.1|64194.1|64176.3|64178.7|64161.6|595
1634316900000|2021-10-15 16:55:00|64179.3|64164.3|64184.9|64164.9|64185.1|64167.6|64172.6|64155.6|510
1634317200000|2021-10-15 17:00:00|64185|64165|64182|64167|64195.9|64177.8|64179.6|64163.1|663
1634317500000|2021-10-15 17:05:00|64182.2|64167.2|64183.2|64168.2|64187.7|64170.5|64175.8|64158.7|559
1634317800000|2021-10-15 17:10:00|64183.8|64168.8|64183.9|64163.9|64187.7|64172.3|64178.3|64161.9|551
1634318100000|2021-10-15 17:15:00|64183.8|64163.8|64181.7|64161.7|64186.2|64168.9|64178.4|64160.3|530
1634318400000|2021-10-15 17:20:00|64181.5|64161.5|64175|64155|64181.7|64163.8|64172|64154.8|592
1634318700000|2021-10-15 17:25:00|64174.9|64154.9|64175.1|64160.1|64178.5|64160.5|64166.8|64149.9|498
1634319000000|2021-10-15 17:30:00|64175|64160|64164.2|64144.2|64176.2|64160.2|64161.6|64143|504
1634319300000|2021-10-15 17:35:00|64164.4|64144.4|64161.7|64141.7|64170.8|64152.9|64159|64140.2|483
1634319600000|2021-10-15 17:40:00|64161.8|64141.8|64161.4|64141.4|64167.4|64147.5|64156.4|64139.2|421
1634319900000|2021-10-15 17:45:00|64161.5|64141.5|64159.3|64139.3|64164.5|64144.5|64157.9|64137.9|468
1634320200000|2021-10-15 17:50:00|64159.4|64139.4|64167.4|64147.4|64168|64149.7|64155.5|64135.5|429
1634320500000|2021-10-15 17:55:00|64167.5|64147.5|64174.4|64154.4|64177|64157|64163.5|64145.7|547
1634320800000|2021-10-15 18:00:00|64173.8|64153.8|64174.6|64154.6|64180.8|64163.6|64173.1|64153.1|635
1634321100000|2021-10-15 18:05:00|64174.3|64154.3|64165.4|64145.4|64177.5|64159.8|64164.5|64144.5|516
1634321400000|2021-10-15 18:10:00|64165.6|64145.6|64172.1|64152.1|64176.2|64156.6|64164.8|64144.8|445
1634321700000|2021-10-15 18:15:00|64172.2|64152.2|64167.6|64147.6|64172.9|64152.9|64159.6|64139.6|482
1634322000000|2021-10-15 18:20:00|64167.4|64147.4|64173.4|64153.4|64174.5|64154.5|64164.5|64144.5|458
1634322300000|2021-10-15 18:25:00|64173.6|64153.6|64178.6|64158.6|64179.5|64159.5|64169.8|64149.8|492
1634322600000|2021-10-15 18:30:00|64178.5|64158.5|64176.8|64161.8|64188.1|64168.1|64176|64157.8|614
1634322900000|2021-10-15 18:35:00|64177|64162|64164.1|64144.1|64180.5|64162|64164.1|64144.1|590
1634323200000|2021-10-15 18:40:00|64164.3|64144.3|64161.3|64141.3|64170.2|64150.2|64158.8|64138.8|585
1634323500000|2021-10-15 18:45:00|64161.5|64141.5|64145.4|64125.4|64164.7|64144.7|64145|64125|568
1634323800000|2021-10-15 18:50:00|64146.3|64126.3|64137.7|64117.7|64150|64130|64136.6|64116.6|598
1634324100000|2021-10-15 18:55:00|64137.5|64117.5|64124.5|64104.5|64138.1|64118.6|64123.1|64103.1|761
1634324400000|2021-10-15 19:00:00|64125.9|64105.9|64129.5|64109.5|64130|64110|64122.8|64102.8|604
1634324700000|2021-10-15 19:05:00|64129.7|64109.7|64139.7|64119.7|64140.7|64120.7|64128.3|64108.3|559
1634325000000|2021-10-15 19:10:00|64140|64120|64136.7|64116.7|64141.4|64121.4|64134.6|64114.6|566
1634325300000|2021-10-15 19:15:00|64136.8|64116.8|64143.5|64123.5|64146.1|64126.1|64135.1|64115.1|554
1634325600000|2021-10-15 19:20:00|64143.6|64123.6|64141.5|64121.5|64148.1|64128.1|64139.5|64119.5|531
1634325900000|2021-10-15 19:25:00|64142.3|64122.3|64141|64121|64143.7|64123.7|64137.9|64117.9|568
1634326200000|2021-10-15 19:30:00|64141.7|64121.7|64143.8|64123.8|64151.4|64131.4|64141.7|64121.7|512
1634326500000|2021-10-15 19:35:00|64143.2|64123.2|64136.4|64116.4|64145.1|64125.1|64135.8|64115.8|467
1634326800000|2021-10-15 19:40:00|64136.6|64116.6|64120.6|64100.6|64137.1|64117.1|64120.1|64100.1|539
1634327100000|2021-10-15 19:45:00|64120.8|64100.8|64130.1|64110.1|64135.7|64115.7|64120.6|64100.6|570
1634327400000|2021-10-15 19:50:00|64129.6|64109.6|64121.9|64101.9|64131|64111|64120.2|64100.2|512
1634327700000|2021-10-15 19:55:00|64121.6|64101.6|64130.8|64110.8|64132.5|64112.5|64116.5|64096.5|605
1634328000000|2021-10-15 20:00:00|64130.7|64110.7|64123|64103|64132.6|64112.6|64120.7|64100.7|443
1634328300000|2021-10-15 20:05:00|64123.9|64103.9|64118.1|64098.1|64125.7|64105.7|64115.2|64095.2|319
1634328600000|2021-10-15 20:10:00|64118|64098|64127.3|64107.3|64127.7|64107.7|64117.1|64097.1|238
1634328900000|2021-10-15 20:15:00|64125.8|64105.8|64130.6|64110.6|64131.2|64111.2|64125.2|64105.2|167
1634329200000|2021-10-15 20:20:00|64129.9|64109.9|64128.4|64108.4|64130.7|64110.7|64127.6|64107.6|86
1634329500000|2021-10-15 20:25:00|64128.5|64108.5|64151.3|64131.3|64152.7|64132.7|64128.4|64108.4|1016
1634329800000|2021-10-15 20:30:00|64149.4|64129.4|64146.7|64126.7|64156.3|64136.3|64143.7|64123.7|917
1634330100000|2021-10-15 20:35:00|64146.6|64126.6|64143.1|64123.1|64151.2|64131.2|64138.1|64118.1|680
1634330400000|2021-10-15 20:40:00|64143.3|64123.3|64163.3|64143.3|64168|64148|64141.9|64121.9|386
1634330700000|2021-10-15 20:45:00|64162.8|64142.8|64157.5|64137.5|64167.7|64147.7|64152.8|64132.8|427
1634331000000|2021-10-15 20:50:00|64158.3|64138.3|64155.5|64135.5|64168.9|64148.9|64150.7|64130.7|539
1634331300000|2021-10-15 20:55:00|64156.3|64136.3|64156.7|64136.7|64159.6|64139.6|64147.8|64127.8|546
1634500800000|2021-10-17 20:00:00|64192.6|64162.6|64216|64149.7|64216|64162.6|64192.6|64149.7|2
1634501100000|2021-10-17 20:05:00|64192.7|64162.7|64192.7|64162.7|64192.7|64162.7|64192.7|64162.7|1
1634501400000|2021-10-17 20:10:00|64216|64149.7|64216.6|64150.2|64231.7|64165.4|64185.6|64147.2|9
1634501700000|2021-10-17 20:15:00|64220.4|64152.4|64195.5|64165.5|64220.4|64165.5|64195.5|64150.2|3
1634502000000|2021-10-17 20:20:00|64194.4|64164.4|64195.5|64165.5|64196.3|64166.3|64194.4|64164.4|4
1634502300000|2021-10-17 20:25:00|64194.4|64164.4|64192.8|64162.8|64217.1|64166.3|64185.6|64149.7|15
1634502600000|2021-10-17 20:30:00|64217.1|64149.7|64191.4|64161.4|64217.1|64163.8|64191.4|64149.7|4
1634502900000|2021-10-17 20:35:00|64190.2|64160.2|64185.6|64155.6|64190.2|64160.2|64185.6|64155.6|4
1634503200000|2021-10-17 20:40:00|64228.1|64151.3|64216|64149.7|64228.1|64155.4|64185.4|64149.7|3
1634503500000|2021-10-17 20:45:00|64241.3|64143.1|64216|64149.7|64241.3|64158.2|64185.6|64143.1|5
1634503800000|2021-10-17 20:50:00|64185.6|64155.6|64185.1|64155.1|64216|64155.6|64185.1|64149.7|4
1634504100000|2021-10-17 20:55:00|64185.6|64155.6|64216|64149.7|64216|64155.6|64185.6|64149.7|2
1634504400000|2021-10-17 21:00:00|64195.6|64165.6|64206.4|64132.6|64211.1|64165.6|64177.4|64115.3|47
1634504700000|2021-10-17 21:05:00|64196.1|64127.6|64177.3|64100|64196.1|64149.6|64151.8|64085|74
1634505000000|2021-10-17 21:10:00|64173.9|64110.6|64172.7|64102.7|64178.3|64113.2|64155.1|64089|104
1634505300000|2021-10-17 21:15:00|64161|64121.7|64165.7|64112.7|64188.8|64123.5|64157.6|64087.3|87
1634505600000|2021-10-17 21:20:00|64171.1|64112.1|64165.2|64118.8|64177.3|64122.9|64158.1|64102.7|20
1634505900000|2021-10-17 21:25:00|64168.9|64102.7|64149.9|64108.1|64182.3|64126.4|64143|64094.1|140
1634506200000|2021-10-17 21:30:00|64154|64110.6|64146.5|64111.8|64161.8|64111.8|64146.4|64104.7|29
1634506500000|2021-10-17 21:35:00|64158.4|64105.5|64180.6|64103|64192.6|64129.2|64146.1|64093|137
1634506800000|2021-10-17 21:40:00|64179.6|64103.5|64174.3|64109.7|64183|64123.1|64152.2|64101.3|137
1634507100000|2021-10-17 21:45:00|64158.4|64120.7|64152.7|64113.6|64158.8|64127.7|64150.4|64105.8|188
1634507400000|2021-10-17 21:50:00|64152.9|64112.2|64163.9|64112.2|64173.6|64127|64146.1|64100.8|100
1634507700000|2021-10-17 21:55:00|64162.4|64111.9|64161.8|64107|64175.6|64118.1|64145.5|64099.3|175
1634508000000|2021-10-17 22:00:00|64162.5|64107.1|64142.1|64107.8|64166.3|64120.6|64135.1|64097.9|587
1634508300000|2021-10-17 22:05:00|64141.7|64108.3|64130.2|64106.4|64151.3|64115.4|64130.2|64098.4|497
1634508600000|2021-10-17 22:10:00|64130.3|64106.5|64132.4|64103.6|64159.5|64111.9|64126.4|64085.6|481
1634508900000|2021-10-17 22:15:00|64131.3|64106.4|64137.3|64117.3|64142.8|64120.2|64126.3|64105|416
1634509200000|2021-10-17 22:20:00|64137.4|64117.4|64144.7|64124.7|64150.5|64128.6|64132.1|64111.8|374
1634509500000|2021-10-17 22:25:00|64144.6|64124.6|64149|64129|64153.8|64131.6|64137.9|64117.1|380
1634509800000|2021-10-17 22:30:00|64148.9|64128.9|64157.6|64137.6|64160.1|64140.1|64143.1|64122.2|363
1634510100000|2021-10-17 22:35:00|64157.9|64137.9|64156.2|64136.2|64159.9|64139.9|64153.8|64130.4|277
1634510400000|2021-10-17 22:40:00|64156.3|64136.3|64157.6|64136.9|64161.2|64139|64153.8|64132.6|284
1634510700000|2021-10-17 22:45:00|64157|64137|64155.6|64134.4|64159.5|64139.5|64147.2|64126.6|302
1634511000000|2021-10-17 22:50:00|64155.3|64134.9|64151.3|64130.6|64156|64136|64149.1|64129.1|253
1634511300000|2021-10-17 22:55:00|64151.5|64131.3|64151.4|64131.4|64155.9|64134.7|64149.5|64127.8|279
1634511600000|2021-10-17 23:00:00|64151.3|64131.3|64160.7|64140.7|64168.7|64148.7|64151.1|64131.1|388
1634511900000|2021-10-17 23:05:00|64160.9|64140.9|64157|64137|64161.4|64141.4|64149.8|64129.8|435
1634512200000|2021-10-17 23:10:00|64160|64138.4|64147.8|64127.8|64162.2|64142.2|64147.3|64125.3|408
1634512500000|2021-10-17 23:15:00|64147.7|64127.7|64143.8|64123.8|64150.3|64130.3|64143.3|64123.3|236
1634512800000|2021-10-17 23:20:00|64143.6|64123.6|64153.6|64133.6|64154.3|64134.3|64142.9|64121.4|327
1634513100000|2021-10-17 23:25:00|64153.5|64133.5|64147.1|64127.1|64153.8|64133.8|64146.5|64126.5|259
1634513400000|2021-10-17 23:30:00|64146.9|64126.9|64147.4|64127.4|64149|64129|64143.9|64123.9|299
1634513700000|2021-10-17 23:35:00|64147.5|64127.5|64147.5|64127.5|64147.7|64127.7|64143.1|64123.1|293
1634514000000|2021-10-17 23:40:00|64147.8|64127.8|64152|64132|64152.5|64132.5|64146.4|64126.4|320
1634514300000|2021-10-17 23:45:00|64151.8|64131.8|64149.1|64129.1|64157.6|64137.6|64148.9|64128.9|361
1634514600000|2021-10-17 23:50:00|64148.9|64128.9|64151.2|64131.2|64151.4|64131.4|64148.4|64128.4|266
1634514900000|2021-10-17 23:55:00|64151.3|64131.3|64170.6|64150.6|64170.6|64150.6|64150.6|64130.6|439
1634515200000|2021-10-18 00:00:00|64170.4|64150.4|64168.4|64148.4|64177.8|64157.8|64162.9|64142.9|588
1634515500000|2021-10-18 00:05:00|64168.7|64148.7|64183|64163|64184.6|64164.6|64168.4|64148.4|431
1634515800000|2021-10-18 00:10:00|64182.8|64162.8|64182.7|64162.7|64195.2|64175.2|64180.3|64160.3|554
1634516100000|2021-10-18 00:15:00|64181.8|64161.8|64197.2|64177.2|64199|64179|64179.5|64159.5|459
1634516400000|2021-10-18 00:20:00|64197.1|64177.1|64190.9|64170.9|64197.5|64177.5|64184.2|64164.2|471
1634516700000|2021-10-18 00:25:00|64191|64171|64193.7|64173.7|64200.6|64180.6|64187.9|64167.9|487
1634517000000|2021-10-18 00:30:00|64193.6|64173.6|64198.5|64178.5|64208.4|64188.4|64193.6|64173.6|417
1634517300000|2021-10-18 00:35:00|64198.7|64178.7|64219.8|64199.8|64221.1|64201.1|64195.4|64175.4|515
1634517600000|2021-10-18 00:40:00|64220|64200|64214.7|64194.7|64225.6|64205.6|64211.7|64191.7|469
1634517900000|2021-10-18 00:45:00|64214.6|64194.6|64223.4|64203.4|64229.9|64209.9|64214.2|64194.2|450
1634518200000|2021-10-18 00:50:00|64223.5|64203.5|64234.9|64214.9|64236.3|64216.3|64222.4|64202.4|674
1634518500000|2021-10-18 00:55:00|64234.2|64214.2|64240.3|64220.3|64245.4|64225.4|64230.6|64210.6|661
1634518800000|2021-10-18 01:00:00|64239.4|64219.4|64218.8|64198.8|64246.2|64226.2|64217.3|64197.3|718
1634519100000|2021-10-18 01:05:00|64219|64199|64212.9|64192.9|64219|64199|64206.9|64186.9|737
1634519400000|2021-10-18 01:10:00|64213.9|64193.9|64210.2|64190.2|64220.5|64200.5|64209.6|64189.6|645
1634519700000|2021-10-18 01:15:00|64210.1|64190.1|64212.9|64192.9|64219.4|64199.4|64205|64185|664
1634520000000|2021-10-18 01:20:00|64212.8|64192.8|64204.1|64184.1|64216.8|64196.8|64204|64184|605
1634520300000|2021-10-18 01:25:00|64204.4|64184.4|64212.9|64192.9|64213.8|64193.8|64199.2|64179.2|528
1634520600000|2021-10-18 01:30:00|64213.3|64193.3|64202.4|64182.4|64214|64194|64198|64178|605
1634520900000|2021-10-18 01:35:00|64202.3|64182.3|64215|64195|64215.8|64195.8|64201.1|64181.1|552
1634521200000|2021-10-18 01:40:00|64214.8|64194.8|64193.5|64173.5|64216.3|64196.3|64193|64173|516
1634521500000|2021-10-18 01:45:00|64193.6|64173.6|64211|64191|64211.4|64191.4|64193.4|64173.4|584
1634521800000|2021-10-18 01:50:00|64211.3|64191.3|64209.5|64189.5|64213.4|64193.4|64204.9|64184.9|464
1634522100000|2021-10-18 01:55:00|64209.4|64189.4|64203.7|64183.7|64210.4|64190.4|64200.7|64180.7|413
1634522400000|2021-10-18 02:00:00|64203.9|64183.9|64197.7|64177.7|64207.4|64187.4|64195.8|64175.8|504
1634522700000|2021-10-18 02:05:00|64196.9|64176.9|64200.2|64180.2|64202.6|64182.6|64193.8|64173.8|446
1634523000000|2021-10-18 02:10:00|64200.4|64180.4|64202.7|64182.7|64206.2|64186.2|64195.5|64175.5|543
1634523300000|2021-10-18 02:15:00|64202.6|64182.6|64191.1|64171.1|64203.5|64183.5|64190.5|64170.5|426
1634523600000|2021-10-18 02:20:00|64191.3|64171.3|64188.6|64168.6|64193.8|64173.8|64184.6|64164.6|389
1634523900000|2021-10-18 02:25:00|64188.7|64168.7|64190.7|64170.7|64194.5|64174.5|64185.7|64165.7|376
1634524200000|2021-10-18 02:30:00|64190.6|64170.6|64193.8|64173.8|64194.2|64174.2|64187.4|64167.4|441
1634524500000|2021-10-18 02:35:00|64193.6|64173.6|64199.2|64179.2|64203.1|64183.1|64193.6|64173.6|546
1634524800000|2021-10-18 02:40:00|64199.3|64179.3|64194.4|64174.4|64199.4|64179.4|64193.3|64173.3|502
1634525100000|2021-10-18 02:45:00|64194.5|64174.5|64190.7|64170.7|64194.8|64174.8|64190.6|64170.6|416
1634525400000|2021-10-18 02:50:00|64190.8|64170.8|64192.1|64172.1|64192.7|64172.7|64185.7|64165.7|421
1634525700000|2021-10-18 02:55:00|64191.9|64171.9|64203|64183|64209|64189|64191.8|64171.8|474
1634526000000|2021-10-18 03:00:00|64202.8|64182.8|64210.3|64190.3|64212.6|64192.6|64197.8|64177.8|546
1634526300000|2021-10-18 03:05:00|64210.4|64190.4|64215.7|64195.7|64217|64197|64210.1|64190.1|407
1634526600000|2021-10-18 03:10:00|64215.6|64195.6|64220.6|64200.6|64221.3|64201.3|64213.9|64193.9|454
1634526900000|2021-10-18 03:15:00|64220.5|64200.5|64216|64196|64223.7|64203.7|64215.6|64195.6|418
1634527200000|2021-10-18 03:20:00|64216.1|64196.1|64230.3|64210.3|64233.6|64213.6|64216.1|64196.1|483
1634527500000|2021-10-18 03:25:00|64230.4|64210.4|64240.8|64220.8|64241.4|64221.4|64229.4|64209.4|464
1634527800000|2021-10-18 03:30:00|64240.9|64220.9|64243.9|64223.9|64246|64226|64240|64220|449
1634528100000|2021-10-18 03:35:00|64244|64224|64249.3|64229.3|64250.3|64230.3|64240.9|64220.9|466
1634528400000|2021-10-18 03:40:00|64249.2|64229.2|64243.1|64223.1|64251.6|64231.6|64241|64221|523
1634528700000|2021-10-18 03:45:00|64243|64223|64241.3|64221.3|64252.8|64232.8|64241.2|64221.2|477
1634529000000|2021-10-18 03:50:00|64241.2|64221.2|64245.8|64225.8|64248.8|64228.8|64241.2|64221.2|509
1634529300000|2021-10-18 03:55:00|64246.2|64226.2|64253|64233|64257|64237|64245.6|64225.6|558
1634529600000|2021-10-18 04:00:00|64253.1|64233.1|64253.1|64233.1|64255.6|64235.6|64248.4|64229|483
1634529900000|2021-10-18 04:05:00|64253.3|64233.3|64251.1|64231.1|64254|64234|64249.9|64229.9|372
1634530200000|2021-10-18 04:10:00|64252.1|64232.1|64253|64233|64254|64235.1|64250|64230.9|291
1634530500000|2021-10-18 04:15:00|64253.2|64233.2|64256.2|64236.2|64257.1|64237.1|64246.9|64226.9|375
1634530800000|2021-10-18 04:20:00|64256|64236|64258.7|64238.7|64260.4|64240.4|64253|64233|418
1634531100000|2021-10-18 04:25:00|64258.1|64238.1|64258.1|64238.1|64259.3|64239.3|64256.3|64236.3|305
1634531400000|2021-10-18 04:30:00|64258.3|64238.3|64257.8|64237.8|64258.4|64238.4|64251.7|64231.7|387
1634531700000|2021-10-18 04:35:00|64257.9|64237.9|64256.8|64236.8|64263.6|64245.2|64254.9|64234.9|454
1634532000000|2021-10-18 04:40:00|64256.9|64236.9|64255.8|64235.8|64261.2|64241.2|64253|64233|460
1634532300000|2021-10-18 04:45:00|64255.7|64235.7|64256.3|64236.3|64257.3|64237.3|64254|64234|340
1634532600000|2021-10-18 04:50:00|64256.2|64236.2|64273|64253|64274.7|64254.7|64256.2|64236.2|392
1634532900000|2021-10-18 04:55:00|64273.1|64253.1|64270.8|64250.8|64277|64257|64267.4|64247.4|506
1634533200000|2021-10-18 05:00:00|64270.6|64250.6|64271.1|64251.1|64273.2|64254.3|64264.1|64244.1|498
1634533500000|2021-10-18 05:05:00|64271.2|64251.2|64265.1|64245.1|64272.1|64253.1|64264.7|64244.7|438
1634533800000|2021-10-18 05:10:00|64265.2|64245.2|64261.9|64241.9|64272.8|64252.8|64260.6|64240.6|495
1634534100000|2021-10-18 05:15:00|64262|64242|64266.4|64246.4|64266.5|64246.5|64258.1|64238.1|393
1634534400000|2021-10-18 05:20:00|64266.6|64246.6|64263.6|64243.6|64268.8|64251.3|64260.8|64240.8|461
1634534700000|2021-10-18 05:25:00|64263.5|64243.5|64269.9|64249.9|64270.5|64250.5|64261.2|64241.2|383
1634535000000|2021-10-18 05:30:00|64270.2|64250.2|64262.9|64242.9|64270.3|64250.3|64259.7|64239.7|469
1634535300000|2021-10-18 05:35:00|64263|64243|64262.6|64242.6|64266.1|64246.1|64259.3|64239.3|433
1634535600000|2021-10-18 05:40:00|64262.5|64242.5|64258.9|64238.9|64264|64244|64255|64235|451
1634535900000|2021-10-18 05:45:00|64258.7|64238.7|64264.1|64244.1|64266.4|64246.4|64255|64235|468
1634536200000|2021-10-18 05:50:00|64263.7|64243.7|64268.5|64248.5|64270|64252.1|64262.7|64242.7|450
1634536500000|2021-10-18 05:55:00|64268.6|64248.6|64274.3|64254.3|64277.5|64257.5|64263.5|64243.5|610
1634536800000|2021-10-18 06:00:00|64275.1|64255.1|64279.6|64259.6|64290.3|64270.3|64263.6|64243.6|783
1634537100000|2021-10-18 06:05:00|64279.1|64259.1|64275.3|64255.3|64282.2|64262.2|64268.3|64248.3|727
1634537400000|2021-10-18 06:10:00|64275.1|64255.1|64267.9|64247.9|64277.9|64257.9|64261.9|64241.9|724
1634537700000|2021-10-18 06:15:00|64267.8|64247.8|64285|64265|64285|64265|64267.4|64247.4|651
1634538000000|2021-10-18 06:20:00|64284.8|64264.8|64284.9|64264.9|64294.8|64274.8|64283.3|64263.3|733
1634538300000|2021-10-18 06:25:00|64284.7|64264.7|64294|64274|64297.9|64277.9|64282.9|64262.9|677
1634538600000|2021-10-18 06:30:00|64292.9|64272.9|64281.4|64266.4|64293.9|64275.5|64275.8|64259.6|800
1634538900000|2021-10-18 06:35:00|64281.1|64266.1|64289.9|64274.9|64291.6|64275.7|64277.3|64261|695
1634539200000|2021-10-18 06:40:00|64289.8|64274.8|64291|64276|64297.4|64279.2|64287|64272|675
1634539500000|2021-10-18 06:45:00|64290.9|64275.9|64293.9|64278.9|64303.3|64288.1|64288.1|64273.1|746
1634539800000|2021-10-18 06:50:00|64294|64279|64284.1|64264.1|64298.6|64281.6|64278|64258.8|705
1634540100000|2021-10-18 06:55:00|64283.9|64263.9|64279.1|64264.1|64285.7|64268.8|64276.2|64258.1|656
1634540400000|2021-10-18 07:00:00|64278.7|64263.7|64280.3|64260.3|64286.6|64267.6|64266.5|64248.3|849
1634540700000|2021-10-18 07:05:00|64280.6|64260.6|64258.2|64243.2|64280.6|64262|64258.2|64243.1|831
1634541000000|2021-10-18 07:10:00|64258.4|64243.4|64243.5|64223.5|64262.2|64245.1|64240.8|64223.5|898
1634541300000|2021-10-18 07:15:00|64244.1|64224.1|64252|64237|64259.6|64242.8|64239.7|64222.1|857
1634541600000|2021-10-18 07:20:00|64251.8|64236.8|64259|64239|64266|64248.9|64249.8|64232.6|885
1634541900000|2021-10-18 07:25:00|64258.5|64238.5|64260.4|64245.4|64267.9|64250.2|64253.9|64236.5|840
1634542200000|2021-10-18 07:30:00|64260.6|64245.6|64234|64219|64265.2|64250.2|64232.3|64216.6|814
1634542500000|2021-10-18 07:35:00|64234.7|64219.7|64216.9|64201.9|64235|64220|64216|64201|805
1634542800000|2021-10-18 07:40:00|64217|64202|64211.5|64196.5|64227.1|64212.1|64210.8|64194.9|810
1634543100000|2021-10-18 07:45:00|64211.3|64196.3|64226.8|64206.8|64238.7|64221.3|64211.3|64196.3|812
1634543400000|2021-10-18 07:50:00|64227.6|64207.6|64207.7|64187.7|64231.6|64212.9|64204.8|64187.7|803
1634543700000|2021-10-18 07:55:00|64204.7|64189.7|64186|64171|64208|64190|64183.9|64166.1|831
1634544000000|2021-10-18 08:00:00|64185.8|64170.8|64189.4|64169.4|64194.9|64176.9|64180.2|64162.4|848
1634544300000|2021-10-18 08:05:00|64189.2|64169.2|64179.2|64159.2|64189.8|64171|64166.9|64148.3|805
1634544600000|2021-10-18 08:10:00|64179.4|64159.4|64183.8|64168.8|64196.6|64177.4|64176.7|64157.1|766
1634544900000|2021-10-18 08:15:00|64184.1|64169.1|64187.3|64172.3|64198|64178.7|64179|64161.4|706
1634545200000|2021-10-18 08:20:00|64186.6|64171.6|64196.5|64181.5|64199.1|64181.8|64178.4|64161|706
1634545500000|2021-10-18 08:25:00|64196.6|64181.6|64217.5|64202.5|64226.9|64211.9|64194.9|64179.9|826
1634545800000|2021-10-18 08:30:00|64217.2|64202.2|64224.2|64209.2|64226.2|64211.2|64210|64195|853
1634546100000|2021-10-18 08:35:00|64223.8|64208.8|64241.5|64226.5|64245.7|64229.6|64222|64207|800
1634546400000|2021-10-18 08:40:00|64241.4|64226.4|64241|64226|64258.1|64240.5|64239.6|64222.4|798
1634546700000|2021-10-18 08:45:00|64240.9|64225.9|64235.9|64220.9|64247.7|64232.7|64233|64218|752
1634547000000|2021-10-18 08:50:00|64235.7|64220.7|64246.8|64231.8|64250.1|64235.1|64232.7|64217.7|704
1634547300000|2021-10-18 08:55:00|64250.3|64235.3|64253.3|64238.3|64253.5|64238.5|64238|64223|704
1634547600000|2021-10-18 09:00:00|64253.1|64238.1|64239.5|64224.5|64255.8|64240.8|64238.2|64222.6|764
1634547900000|2021-10-18 09:05:00|64239.6|64224.6|64238.8|64223.8|64255.8|64237.5|64236.3|64221.3|753
1634548200000|2021-10-18 09:10:00|64239|64224|64233.2|64218.2|64245|64230|64233|64215.9|667
1634548500000|2021-10-18 09:15:00|64233.6|64218.6|64236.7|64221.7|64244.8|64229.8|64231.1|64216.1|704
1634548800000|2021-10-18 09:20:00|64236.5|64221.5|64242.3|64227.3|64243.8|64228.8|64227.1|64212.1|738
1634549100000|2021-10-18 09:25:00|64242.4|64227.4|64270.4|64250.4|64274.6|64255.8|64240.2|64223|718
1634549400000|2021-10-18 09:30:00|64267.5|64252.5|64246.2|64231.2|64271.1|64253.7|64244.4|64229.4|710
1634549700000|2021-10-18 09:35:00|64246.3|64231.3|64232.8|64217.8|64246.3|64231.3|64228.9|64213.9|597
1634550000000|2021-10-18 09:40:00|64233|64218|64247.9|64232.9|64252|64237|64233|64217|665
1634550300000|2021-10-18 09:45:00|64248.1|64233.1|64247.4|64232.4|64257.6|64239.8|64242|64224.2|642
1634550600000|2021-10-18 09:50:00|64247.3|64232.3|64258|64243|64259.9|64243.3|64237.2|64222.2|741
1634550900000|2021-10-18 09:55:00|64257.9|64242.9|64244.7|64229.7|64268.5|64253.5|64242.2|64227.2|794
1634551200000|2021-10-18 10:00:00|64244.8|64229.8|64259.7|64244.7|64260.4|64245.4|64240|64225|703
1634551500000|2021-10-18 10:05:00|64259.5|64244.5|64273|64258|64279.3|64262.3|64252|64237|703
1634551800000|2021-10-18 10:10:00|64272.8|64257.8|64266.1|64251.1|64281.2|64263.3|64265|64250|798
1634552100000|2021-10-18 10:15:00|64268.3|64253.3|64266|64251|64270.1|64254.5|64258.3|64242.9|750
1634552400000|2021-10-18 10:20:00|64266.1|64251.1|64259.4|64244.4|64273.5|64257|64259.4|64242.3|669
1634552700000|2021-10-18 10:25:00|64259.3|64244.3|64236.8|64221.8|64259.5|64244.5|64236.6|64221.6|655
1634553000000|2021-10-18 10:30:00|64236.7|64221.7|64226.6|64211.6|64239.9|64223.1|64222.6|64205.7|784
1634553300000|2021-10-18 10:35:00|64226.4|64211.4|64215.8|64200.8|64226.5|64211.5|64212|64196.2|683
1634553600000|2021-10-18 10:40:00|64215.5|64200.5|64218.4|64203.4|64221.1|64206.1|64208.6|64193.6|736
1634553900000|2021-10-18 10:45:00|64218.3|64203.3|64200.3|64185.3|64221.5|64204.8|64200.1|64183.2|701
1634554200000|2021-10-18 10:50:00|64200.5|64185.5|64197.4|64182.4|64208.2|64191.5|64196.4|64181.4|677
1634554500000|2021-10-18 10:55:00|64195.6|64180.6|64199.7|64184.7|64201.9|64185.3|64181.8|64164.9|761
1634554800000|2021-10-18 11:00:00|64199.4|64184.4|64192.5|64177.5|64201|64186|64186.2|64170.8|773
1634555100000|2021-10-18 11:05:00|64192.2|64177.2|64203.5|64188.5|64203.9|64188.9|64191.1|64175.3|695
1634555400000|2021-10-18 11:10:00|64203.4|64188.4|64201.7|64186.7|64212.4|64197.4|64191|64176|748
1634555700000|2021-10-18 11:15:00|64205|64185|64216.2|64201.2|64219.1|64201.5|64201.8|64185|693
1634556000000|2021-10-18 11:20:00|64216.1|64201.1|64195.8|64180.8|64219.7|64204.2|64191.3|64176.3|644
1634556300000|2021-10-18 11:25:00|64195.7|64180.7|64198.2|64183.2|64200|64185|64190.8|64175.8|619
1634556600000|2021-10-18 11:30:00|64197.7|64182.7|64193.1|64178.1|64197.7|64182.7|64177.4|64161.1|717
1634556900000|2021-10-18 11:35:00|64193.2|64178.2|64188.4|64168.4|64193.8|64178.8|64179.9|64164.9|778
1634557200000|2021-10-18 11:40:00|64189.2|64169.2|64178.6|64163.6|64189.2|64172.9|64173.9|64156.2|746
1634557500000|2021-10-18 11:45:00|64178.1|64163.1|64192.7|64177.7|64198.9|64183.9|64173.5|64158.5|712
1634557800000|2021-10-18 11:50:00|64192.5|64177.5|64197.1|64182.1|64205|64190|64186.2|64171.2|686
1634558100000|2021-10-18 11:55:00|64197.2|64182.2|64159.6|64144.6|64198.5|64183.5|64156.5|64138.7|918
1634558400000|2021-10-18 12:00:00|64159.5|64144.5|64131.9|64111.9|64180.1|64165.1|64129.9|64111.7|955
1634558700000|2021-10-18 12:05:00|64131.5|64111.5|64145.4|64130.4|64156.6|64139.3|64124.4|64107.4|924
1634559000000|2021-10-18 12:10:00|64145.5|64130.5|64127.2|64112.2|64148.3|64133.3|64125|64108.9|845
1634559300000|2021-10-18 12:15:00|64126.1|64111.1|64132.2|64117.2|64143.2|64125.5|64114.1|64096.2|825
1634559600000|2021-10-18 12:20:00|64130.6|64115.6|64101.7|64086.7|64141.5|64125.7|64098.3|64079.4|934
1634559900000|2021-10-18 12:25:00|64101.8|64086.8|64128.1|64113.1|64129.6|64114.6|64099.2|64084.2|889
1634560200000|2021-10-18 12:30:00|64127.8|64112.8|64101.1|64086.1|64128.4|64113.4|64099.8|64083.6|871
1634560500000|2021-10-18 12:35:00|64101.3|64086.3|64100.4|64085.4|64127.7|64110.2|64092.4|64077.4|906
1634560800000|2021-10-18 12:40:00|64100.7|64085.7|64103.2|64088.2|64108.1|64093.1|64091.6|64076.2|876
1634561100000|2021-10-18 12:45:00|64106.4|64086.4|64128.8|64113.8|64142.1|64127.1|64105.8|64085.8|960
1634561400000|2021-10-18 12:50:00|64128.6|64113.6|64139.5|64124.5|64147.8|64130.9|64126.5|64111.5|937
1634561700000|2021-10-18 12:55:00|64139.4|64124.4|64138.3|64123.3|64152.8|64136.2|64119.3|64104.3|856
1634562000000|2021-10-18 13:00:00|64142|64122|64135.2|64120.2|64167.5|64149.6|64135|64119.2|898
1634562300000|2021-10-18 13:05:00|64135.6|64120.6|64141.9|64126.9|64156.2|64141.2|64132.7|64115.2|837
1634562600000|2021-10-18 13:10:00|64141.6|64126.6|64146.5|64126.5|64147.5|64132.5|64135.7|64120.7|694
1634562900000|2021-10-18 13:15:00|64146.4|64126.4|64125.9|64105.9|64146.6|64129.3|64121.4|64104.9|884
1634563200000|2021-10-18 13:20:00|64125.7|64105.7|64102.4|64087.4|64125.7|64105.9|64102.1|64087.1|802
1634563500000|2021-10-18 13:25:00|64102.1|64087.1|64087.1|64072.1|64107.6|64092.6|64081.9|64064.5|809
1634563800000|2021-10-18 13:30:00|64085|64070|64107.5|64092.5|64114.8|64097.3|64083.8|64067.3|932
1634564100000|2021-10-18 13:35:00|64108.1|64093.1|64099.9|64084.9|64110.3|64093.1|64091.4|64076.4|903
1634564400000|2021-10-18 13:40:00|64099.4|64084.4|64091.9|64076.9|64111.5|64094.6|64073.8|64054.7|974
1634564700000|2021-10-18 13:45:00|64094|64079|64122|64107|64127.9|64112.9|64093.6|64077.2|921
1634565000000|2021-10-18 13:50:00|64121.7|64106.7|64145.2|64130.2|64149.6|64132.1|64116.6|64101.6|904
1634565300000|2021-10-18 13:55:00|64144.9|64129.9|64137.2|64122.2|64168.6|64150.7|64137.1|64122|935
1634565600000|2021-10-18 14:00:00|64137.3|64122.3|64124.1|64109.1|64160.7|64140.9|64123.1|64108.1|919
1634565900000|2021-10-18 14:05:00|64123.9|64108.9|64116.7|64101.7|64126.4|64111.4|64113.1|64098.1|836
1634566200000|2021-10-18 14:10:00|64118|64103|64124.1|64109.1|64129|64114|64112.4|64097.4|849
1634566500000|2021-10-18 14:15:00|64124.2|64109.2|64122.5|64107.5|64137.5|64122.5|64122.2|64107.2|750
1634566800000|2021-10-18 14:20:00|64123|64108|64115|64100|64129|64113.2|64110.9|64095.9|704
1634567100000|2021-10-18 14:25:00|64117.3|64102.3|64110.8|64095.8|64129.7|64114.7|64110.1|64095|778
1634567400000|2021-10-18 14:30:00|64109.6|64094.6|64104.5|64089.5|64117.8|64101.7|64102.6|64085.8|813
1634567700000|2021-10-18 14:35:00|64104.6|64089.6|64099.2|64084.2|64109.8|64094.8|64089.4|64074.4|734
1634568000000|2021-10-18 14:40:00|64098.8|64083.8|64134.2|64114.2|64142.8|64127|64098.7|64083.7|779
1634568300000|2021-10-18 14:45:00|64134.1|64114.1|64125.4|64110.4|64140.1|64123|64117.2|64102.2|818
1634568600000|2021-10-18 14:50:00|64125.6|64110.6|64133.8|64118.8|64135.2|64120|64117.4|64100|766
1634568900000|2021-10-18 14:55:00|64133.4|64118.4|64140.7|64125.7|64154.3|64137.5|64129.3|64113.8|902
1634569200000|2021-10-18 15:00:00|64142.2|64127.2|64170.5|64150.5|64173.4|64153.4|64142|64127|837
1634569500000|2021-10-18 15:05:00|64171.5|64151.5|64181.8|64166.8|64187.1|64168.6|64167.6|64149.1|711
1634569800000|2021-10-18 15:10:00|64180.7|64165.7|64176.7|64156.7|64197.2|64177.2|64174.1|64154.9|745
1634570100000|2021-10-18 15:15:00|64176.4|64156.4|64136.8|64116.8|64176.6|64156.6|64135.2|64116|785
1634570400000|2021-10-18 15:20:00|64136.7|64116.7|64129.3|64114.3|64140.7|64120.7|64124.5|64106.7|655
1634570700000|2021-10-18 15:25:00|64132.5|64112.5|64126.8|64106.8|64139|64119.6|64126.8|64106.8|647
1634571000000|2021-10-18 15:30:00|64127.4|64107.4|64131.4|64111.4|64135.3|64116.6|64119.9|64099.9|721
1634571300000|2021-10-18 15:35:00|64131.1|64111.1|64128.5|64108.5|64138.6|64119.6|64121.7|64104.2|652
1634571600000|2021-10-18 15:40:00|64128.9|64108.9|64131.4|64111.4|64141.2|64122|64127.6|64108.4|625
1634571900000|2021-10-18 15:45:00|64130.9|64110.9|64125.8|64105.8|64134.1|64114.1|64116.2|64096.9|639
1634572200000|2021-10-18 15:50:00|64123.8|64103.8|64120.1|64100.1|64130.9|64111.2|64115.9|64096.9|595
1634572500000|2021-10-18 15:55:00|64119.8|64099.8|64098.1|64083.1|64122.6|64103.3|64097.6|64079.5|673
1634572800000|2021-10-18 16:00:00|64098|64083|64082.6|64062.6|64101.5|64084.9|64080.5|64061.7|685
1634573100000|2021-10-18 16:05:00|64083.2|64063.2|64087.9|64067.9|64093.1|64075.8|64080.2|64062.8|629
1634573400000|2021-10-18 16:10:00|64087.8|64067.8|64079.9|64059.9|64088.9|64073.3|64072.6|64055|525
1634573700000|2021-10-18 16:15:00|64080.1|64060.1|64074.3|64054.3|64080.7|64063.1|64071.5|64053.6|545
1634574000000|2021-10-18 16:20:00|64071.8|64056.8|64061.2|64041.2|64074|64057|64046.9|64026.9|660
1634574300000|2021-10-18 16:25:00|64061.1|64041.1|64062.7|64047.7|64064.8|64049.2|64053.9|64035.3|485
1634574600000|2021-10-18 16:30:00|64061.7|64046.7|64060.7|64040.7|64064.6|64047|64056.3|64037.7|539
1634574900000|2021-10-18 16:35:00|64061.6|64041.6|64036|64016|64062.3|64045.1|64034.7|64014.9|621
1634575200000|2021-10-18 16:40:00|64035.9|64015.9|64034.6|64014.6|64044.8|64027.7|64031.8|64013.7|592
1634575500000|2021-10-18 16:45:00|64034.9|64014.9|64051.6|64031.6|64051.7|64034.4|64031.9|64014.5|552
1634575800000|2021-10-18 16:50:00|64051.7|64031.7|64047.6|64027.6|64054.1|64037|64042.5|64025.5|479
1634576100000|2021-10-18 16:55:00|64047.5|64027.5|64031.9|64016.9|64047.5|64029.2|64031.7|64014.2|540
1634576400000|2021-10-18 17:00:00|64031.7|64016.7|64035.4|64020.4|64043.3|64025.5|64029.4|64012.6|510
1634576700000|2021-10-18 17:05:00|64035.3|64020.3|64028.4|64013.4|64043.9|64026|64027.4|64010.8|510
1634577000000|2021-10-18 17:10:00|64028.3|64013.3|64048|64033|64051|64034|64027.8|64012.1|466
1634577300000|2021-10-18 17:15:00|64047.9|64032.9|64056.5|64041.5|64058.9|64042|64047.8|64032.8|414
1634577600000|2021-10-18 17:20:00|64056.8|64041.8|64062.5|64047.5|64065.1|64048.4|64050|64032.4|458
1634577900000|2021-10-18 17:25:00|64062.4|64047.4|64064.5|64044.5|64069|64053.8|64057.8|64042.8|458
1634578200000|2021-10-18 17:30:00|64064.7|64044.7|64065.1|64050.1|64073.2|64055.7|64058.8|64041.6|418
1634578500000|2021-10-18 17:35:00|64064.9|64049.9|64065.2|64050.2|64069.4|64053.6|64064.2|64046.9|326
1634578800000|2021-10-18 17:40:00|64065|64050|64055.9|64040.9|64068.1|64050.9|64052.9|64036.1|401
1634579100000|2021-10-18 17:45:00|64054.6|64039.6|64070.5|64055.5|64074.7|64057.5|64054.2|64037.7|474
1634579400000|2021-10-18 17:50:00|64070|64055|64064.9|64049.9|64071.9|64055.7|64060.5|64044.4|367
1634579700000|2021-10-18 17:55:00|64064.8|64049.8|64080.8|64065.8|64089.2|64069.3|64064.2|64047.6|506
1634580000000|2021-10-18 18:00:00|64080.5|64065.5|64071.9|64056.9|64086|64068.6|64071.2|64056.2|510
1634580300000|2021-10-18 18:05:00|64071.7|64056.7|64078.4|64058.4|64080.7|64063.7|64068.7|64051.1|457
1634580600000|2021-10-18 18:10:00|64078.5|64058.5|64085.3|64070.3|64087.6|64070.5|64077.4|64058.5|496
1634580900000|2021-10-18 18:15:00|64086.4|64071.4|64078.1|64063.1|64089|64071.7|64076.6|64060|444
1634581200000|2021-10-18 18:20:00|64079|64064|64073.9|64058.9|64080.4|64064.9|64071|64054|390
1634581500000|2021-10-18 18:25:00|64074.3|64059.3|64071.3|64056.3|64077|64059.3|64061.5|64045.2|385
1634581800000|2021-10-18 18:30:00|64071.5|64056.5|64081.1|64066.1|64082.3|64066.1|64067.6|64051.5|474
1634582100000|2021-10-18 18:35:00|64081|64066|64086.9|64071.9|64093.8|64076.2|64080.4|64062.6|434
1634582400000|2021-10-18 18:40:00|64087.1|64072.1|64085.6|64070.6|64092.1|64074.6|64084.9|64067.4|441
1634582700000|2021-10-18 18:45:00|64086|64071|64088.3|64068.3|64094.1|64076.7|64084.6|64067.1|543
1634583000000|2021-10-18 18:50:00|64087.8|64067.8|64087.6|64067.6|64090.8|64072.6|64084.7|64066|478
1634583300000|2021-10-18 18:55:00|64087.5|64067.5|64096.3|64076.3|64096.8|64079.4|64084|64066|647
1634583600000|2021-10-18 19:00:00|64094.9|64079.9|64099|64079|64104.9|64087.1|64094.1|64075.8|602
1634583900000|2021-10-18 19:05:00|64098.9|64078.9|64099.4|64079.4|64107.7|64088|64095.6|64077.7|457
1634584200000|2021-10-18 19:10:00|64099.2|64079.2|64094.6|64079.6|64099.7|64079.9|64090|64071.9|466
1634584500000|2021-10-18 19:15:00|64094.4|64079.4|64096.2|64076.2|64099.8|64082.3|64091|64073.2|357
1634584800000|2021-10-18 19:20:00|64096.3|64076.3|64084.4|64064.4|64097.3|64079.4|64082.9|64064.1|437
1634585100000|2021-10-18 19:25:00|64084.5|64064.5|64085.2|64070.2|64088.7|64070.6|64080.9|64063.1|401
1634585400000|2021-10-18 19:30:00|64088.6|64068.6|64090.3|64070.3|64093.2|64074.9|64081.3|64064.1|497
1634585700000|2021-10-18 19:35:00|64087.7|64072.7|64091.3|64076.3|64096.4|64079|64087.4|64070.8|408
1634586000000|2021-10-18 19:40:00|64091.5|64076.5|64088.6|64068.6|64095.3|64076.9|64083.8|64067.1|451
1634586300000|2021-10-18 19:45:00|64088.2|64068.2|64093.7|64078.7|64097.9|64079.7|64079.6|64062.3|476
1634586600000|2021-10-18 19:50:00|64093.6|64078.6|64082.4|64067.4|64099.1|64082|64079.7|64059.7|585
1634586900000|2021-10-18 19:55:00|64082.9|64067.9|64089.9|64074.9|64095.6|64078.4|64082.7|64067.7|637
1634587200000|2021-10-18 20:00:00|64090.4|64075.4|64094.2|64074.2|64095.8|64075.8|64089.5|64069.5|500
1634587500000|2021-10-18 20:05:00|64094.3|64074.3|64093.9|64073.9|64097.1|64077.1|64093.8|64073.8|267
1634587800000|2021-10-18 20:10:00|64094.2|64074.2|64093.1|64073.1|64095.7|64076.6|64091.1|64071.1|235
1634588100000|2021-10-18 20:15:00|64092.8|64072.8|64094.8|64074.8|64095.9|64075.9|64091.5|64071.5|212
1634588400000|2021-10-18 20:20:00|64094.6|64074.6|64092.5|64072.5|64096.4|64076.4|64091.2|64071.2|218
1634588700000|2021-10-18 20:25:00|64092.6|64072.6|64093.1|64073.1|64098.5|64078.5|64092.4|64072.4|285
1634589000000|2021-10-18 20:30:00|64095.4|64075.4|64096.4|64076.4|64097.8|64077.8|64095.2|64075.2|208
1634589300000|2021-10-18 20:35:00|64096|64076|64096.4|64076.4|64097.4|64077.4|64095.6|64075.6|197
1634589600000|2021-10-18 20:40:00|64096.5|64076.5|64094.4|64074.4|64096.8|64076.8|64092.9|64072.9|262
1634589900000|2021-10-18 20:45:00|64094.2|64074.2|64091.2|64071.2|64095.4|64075.4|64086.9|64066.9|793
1634590200000|2021-10-18 20:50:00|64091.1|64071.1|64086.8|64066.8|64092.7|64072.7|64086.2|64066.2|430
1634590500000|2021-10-18 20:55:00|64087.1|64067.1|64093.6|64071.2|64096.1|64072.3|64084.4|64064.4|330
1634590800000|2021-10-18 21:00:00|64100.1|64072.8|64102.5|64065.3|64104.6|64074.3|64096.7|64061.6|32
1634591100000|2021-10-18 21:05:00|64112.3|64050.4|64109.9|64052.7|64112.5|64075.2|64094.8|64032.4|57
1634591400000|2021-10-18 21:10:00|64107.6|64061.1|64105.3|64048.2|64112.2|64064.1|64093.6|64033.2|38
1634591700000|2021-10-18 21:15:00|64097.7|64061|64105.8|64050.4|64109.8|64072.2|64093.6|64047.8|89
1634592000000|2021-10-18 21:20:00|64103.8|64046.2|64100.7|64058.7|64105.3|64066.9|64093.2|64042.8|89
1634592300000|2021-10-18 21:25:00|64091.9|64068.2|64092.7|64065.1|64100.6|64070.7|64091|64049.2|76
1634592600000|2021-10-18 21:30:00|64092.4|64066.3|64095|64055.8|64101.2|64066.3|64092.1|64048.3|251
1634592900000|2021-10-18 21:35:00|64094.8|64056.1|64096.5|64064.3|64101|64066.9|64092.3|64049.4|201
1634593200000|2021-10-18 21:40:00|64101|64060.7|64097.3|64059.7|64101.1|64070.3|64087.6|64049.4|482
1634593500000|2021-10-18 21:45:00|64094.8|64062.6|64100.6|64057.3|64101|64070|64090.3|64047.7|236
1634593800000|2021-10-18 21:50:00|64098.1|64051.3|64096.5|64063|64101.8|64066.3|64091.7|64047.4|174
1634594100000|2021-10-18 21:55:00|64093.3|64065.7|64099.6|64066.6|64103.9|64072.4|64089.9|64050.1|484
1634594400000|2021-10-18 22:00:00|64099.5|64066.7|64083.4|64060.3|64102.7|64067.6|64078.9|64054|393
1634594700000|2021-10-18 22:05:00|64082.6|64062|64089.3|64069.3|64089.9|64069.4|64079.9|64059.9|188
1634595000000|2021-10-18 22:10:00|64089.2|64069.2|64088.6|64068.6|64091.3|64071.3|64084.9|64058.7|176
1634595300000|2021-10-18 22:15:00|64088|64068|64087.6|64067.6|64088.5|64068.5|64086.7|64066.7|177
1634595600000|2021-10-18 22:20:00|64087.8|64067.8|64090.8|64070.8|64091.3|64071.3|64087.6|64067.6|159
1634595900000|2021-10-18 22:25:00|64090.7|64070.7|64092.9|64072.9|64093.3|64073.3|64088.7|64068.7|146
1634596200000|2021-10-18 22:30:00|64093.4|64073.4|64093.1|64073.1|64094.5|64074.5|64090|64070|205
1634596500000|2021-10-18 22:35:00|64093.2|64073.2|64090.4|64070.4|64094|64074|64089.2|64069.2|215
1634596800000|2021-10-18 22:40:00|64090.5|64070.5|64095.5|64075.5|64096.2|64076.2|64089.8|64069.8|229
1634597100000|2021-10-18 22:45:00|64095.4|64075.4|64093.5|64073.5|64095.7|64075.7|64091.5|64071.5|195
1634597400000|2021-10-18 22:50:00|64093.8|64073.8|64093.8|64073.8|64096|64076|64092.1|64072.1|175
1634597700000|2021-10-18 22:55:00|64094|64074|64095.7|64075.7|64096.4|64076.4|64093.7|64073.7|158
1634598000000|2021-10-18 23:00:00|64095.8|64075.8|64098.4|64078.4|64104.4|64084.4|64094.6|64074.6|276
1634598300000|2021-10-18 23:05:00|64098.6|64078.6|64094.8|64074.8|64098.6|64078.6|64093.3|64073.3|219
1634598600000|2021-10-18 23:10:00|64094.3|64074.3|64094.6|64074.6|64096.5|64076.5|64090.3|64070.3|196
1634598900000|2021-10-18 23:15:00|64094.5|64074.5|64089.4|64069.4|64095.8|64075.8|64088.2|64068.2|231
1634599200000|2021-10-18 23:20:00|64089.3|64069.3|64083.4|64063.4|64090.4|64070.4|64083.1|64063.1|181
1634599500000|2021-10-18 23:25:00|64083.6|64063.6|64083.9|64063.9|64089.6|64069.6|64083.1|64063.1|302
1634599800000|2021-10-18 23:30:00|64084.2|64064.2|64083.7|64063.7|64084.6|64064.6|64080.4|64060.4|276
1634600100000|2021-10-18 23:35:00|64083.1|64063.1|64084.2|64064.2|64085|64065|64079.9|64059.9|231
1634600400000|2021-10-18 23:40:00|64084.1|64064.1|64081.1|64061.1|64085.2|64065.2|64080.8|64060.8|226
1634600700000|2021-10-18 23:45:00|64081|64061|64078.3|64058.3|64083.1|64063.1|64077.9|64057.9|236
1634601000000|2021-10-18 23:50:00|64078.5|64058.5|64078.2|64058.2|64079|64059|64074.6|64054.6|283
1634601300000|2021-10-18 23:55:00|64078.4|64058.4|64077.7|64057.7|64081.4|64061.4|64074.5|64054.5|264
1634601600000|2021-10-19 00:00:00|64077.2|64057.2|64070.1|64050.1|64078.3|64058.3|64068.1|64048.1|537
1634601900000|2021-10-19 00:05:00|64070.4|64050.4|64067.2|64047.2|64076.9|64056.9|64066.4|64046.4|483
1634602200000|2021-10-19 00:10:00|64067.5|64047.5|64055.8|64035.8|64068|64048|64054.9|64034.9|386
1634602500000|2021-10-19 00:15:00|64056|64036|64047|64027|64056|64036|64037.1|64017.1|576
1634602800000|2021-10-19 00:20:00|64046.9|64026.9|64044|64024|64047.4|64027.4|64040.5|64020.5|451
1634603100000|2021-10-19 00:25:00|64043.9|64023.9|64032.2|64012.2|64044.9|64024.9|64031.7|64011.7|513
1634603400000|2021-10-19 00:30:00|64031.7|64011.7|64031.1|64011.1|64039|64019|64028.3|64008.3|497
1634603700000|2021-10-19 00:35:00|64031.2|64011.2|64046.2|64026.2|64046.8|64026.8|64028.4|64008.4|605
1634604000000|2021-10-19 00:40:00|64046.3|64026.3|64042.7|64022.7|64047.4|64027.4|64039.9|64019.9|487
1634604300000|2021-10-19 00:45:00|64043.2|64023.2|64031.9|64011.9|64049.4|64029.4|64030.6|64010.6|606
1634604600000|2021-10-19 00:50:00|64032|64012|64037.2|64017.2|64040.2|64020.2|64028.9|64008.9|714
1634604900000|2021-10-19 00:55:00|64037.7|64017.7|64011.8|63991.8|64040.5|64020.5|64011.8|63991.8|829
1634605200000|2021-10-19 01:00:00|64012.6|63992.6|64013.2|63993.2|64017.9|63997.9|64009.1|63989.1|757
1634605500000|2021-10-19 01:05:00|64013|63993|64006|63986|64017.9|63997.9|64005.1|63985.1|627
1634605800000|2021-10-19 01:10:00|64006.4|63986.4|63992.8|63972.8|64008.9|63988.9|63992.5|63972.5|733
1634606100000|2021-10-19 01:15:00|63992.6|63972.6|64007|63987|64008.5|63988.5|63988.5|63968.5|642
1634606400000|2021-10-19 01:20:00|64006.9|63986.9|63990.8|63970.8|64007.3|63987.3|63989.1|63969.1|527
1634606700000|2021-10-19 01:25:00|63990.4|63970.4|63987|63967|63996.8|63976.8|63984.8|63964.8|550
1634607000000|2021-10-19 01:30:00|63987.4|63967.4|63975.9|63955.9|63989.1|63969.1|63975.6|63955.6|539
1634607300000|2021-10-19 01:35:00|63976|63956|63964.7|63944.7|63976.2|63956.2|63963.8|63943.8|512
1634607600000|2021-10-19 01:40:00|63964.6|63944.6|63973.4|63953.4|63975.3|63955.3|63958.3|63938.3|620
1634607900000|2021-10-19 01:45:00|63973.3|63953.3|63960.8|63940.8|63974.4|63954.4|63956.7|63936.7|681
1634608200000|2021-10-19 01:50:00|63963|63943|63950|63930|63979.5|63959.5|63948.5|63928.5|725
1634608500000|2021-10-19 01:55:00|63949.8|63929.8|63963.7|63943.7|63964.6|63944.6|63947.5|63927.5|571
1634608800000|2021-10-19 02:00:00|63963.2|63943.2|63966|63946|63977.6|63957.6|63962.7|63942.7|616
1634609100000|2021-10-19 02:05:00|63966.1|63946.1|63973.9|63953.9|63976.7|63956.7|63963.3|63943.3|524
1634609400000|2021-10-19 02:10:00|63974|63954|63968.5|63948.5|63974|63954|63966.1|63946.1|473
1634609700000|2021-10-19 02:15:00|63969|63949|63973.9|63953.9|63977.3|63957.3|63968.5|63948.5|409
1634610000000|2021-10-19 02:20:00|63973.6|63953.6|63982.4|63962.4|63984.4|63964.4|63972.4|63952.4|442
1634610300000|2021-10-19 02:25:00|63982.5|63962.5|63973.5|63953.5|63982.7|63962.7|63973.5|63953.5|394
1634610600000|2021-10-19 02:30:00|63972.6|63952.6|63960.4|63940.4|63975.8|63955.8|63957.5|63937.5|542
1634610900000|2021-10-19 02:35:00|63960.1|63940.1|63938.3|63918.3|63960.1|63940.1|63937.5|63917.5|494
1634611200000|2021-10-19 02:40:00|63938.1|63918.1|63943.6|63923.6|63944.4|63924.4|63937.4|63917.4|344
1634611500000|2021-10-19 02:45:00|63943.4|63923.4|63937.2|63917.2|63948.4|63928.4|63936.7|63916.7|397
1634611800000|2021-10-19 02:50:00|63937.5|63917.5|63933.2|63913.2|63941.1|63921.1|63931.8|63911.8|422
1634612100000|2021-10-19 02:55:00|63933.3|63913.3|63916.8|63896.8|63933.6|63913.6|63915.4|63895.4|618
1634612400000|2021-10-19 03:00:00|63918.3|63898.3|63921.4|63901.4|63927.5|63907.5|63915.8|63895.8|578
1634612700000|2021-10-19 03:05:00|63921.5|63901.5|63930.9|63910.9|63933.6|63913.6|63920.9|63900.9|501
1634613000000|2021-10-19 03:10:00|63931|63911|63924.8|63904.8|63931|63911|63923.1|63903.1|501
1634613300000|2021-10-19 03:15:00|63924.2|63904.2|63933.9|63913.9|63935.7|63915.7|63924.2|63904.2|413
1634613600000|2021-10-19 03:20:00|63933.5|63913.5|63932.6|63912.6|63935.8|63915.8|63932|63912|400
1634613900000|2021-10-19 03:25:00|63932.1|63912.1|63934.8|63914.8|63936.1|63916.1|63932.1|63912.1|444
1634614200000|2021-10-19 03:30:00|63934.7|63914.7|63929.1|63909.1|63937.8|63917.8|63924.1|63904.1|446
1634614500000|2021-10-19 03:35:00|63929.2|63909.2|63906|63886|63932.4|63912.4|63901.5|63881.5|534
1634614800000|2021-10-19 03:40:00|63906.1|63886.1|63902.9|63882.9|63908.8|63888.8|63901.1|63881.1|489
1634615100000|2021-10-19 03:45:00|63903|63883|63908.2|63888.2|63909.3|63889.3|63898.7|63878.7|497
1634615400000|2021-10-19 03:50:00|63908.1|63888.1|63904.7|63884.7|63911.9|63891.9|63904.5|63884.5|395
1634615700000|2021-10-19 03:55:00|63904.8|63884.8|63897.4|63877.4|63905.2|63885.2|63896.9|63876.9|349
1634616000000|2021-10-19 04:00:00|63897.3|63877.3|63885.7|63865.7|63902.6|63882.6|63884.5|63864.5|472
1634616300000|2021-10-19 04:05:00|63885.6|63865.6|63886.3|63866.3|63890.4|63870.4|63884.5|63864.5|413
1634616600000|2021-10-19 04:10:00|63886.1|63866.1|63872.2|63852.2|63886.9|63866.9|63871.5|63851.5|466
1634616900000|2021-10-19 04:15:00|63872.4|63852.4|63867.6|63847.6|63873.8|63853.8|63858|63838|598
1634617200000|2021-10-19 04:20:00|63867.2|63847.2|63860.9|63840.9|63867.5|63847.5|63860.2|63840.2|346
1634617500000|2021-10-19 04:25:00|63860.6|63840.6|63852.4|63832.4|63861.3|63841.3|63850.5|63830.5|477
1634617800000|2021-10-19 04:30:00|63852.5|63832.5|63857.1|63837.1|63859.2|63839.2|63851.8|63831.8|482
1634618100000|2021-10-19 04:35:00|63857|63837|63860.8|63840.8|63862.4|63842.4|63855.8|63835.8|490
1634618400000|2021-10-19 04:40:00|63860.7|63840.7|63869.9|63849.9|63872|63852|63859.4|63839.4|431
1634618700000|2021-10-19 04:45:00|63869.8|63849.8|63867.4|63847.4|63870.8|63850.8|63862.5|63842.5|353
1634619000000|2021-10-19 04:50:00|63867.3|63847.3|63875.3|63855.3|63876.7|63856.7|63867.1|63847.1|456
1634619300000|2021-10-19 04:55:00|63875.7|63855.7|63903.9|63883.9|63907.6|63887.6|63875.7|63855.7|669
1634619600000|2021-10-19 05:00:00|63902.1|63882.1|63897.7|63877.7|63903|63883|63893.4|63873.5|515
1634619900000|2021-10-19 05:05:00|63897.6|63877.6|63894.5|63874.5|63898.7|63879.8|63891.1|63872.1|395
1634620200000|2021-10-19 05:10:00|63894.6|63874.6|63897.1|63877.1|63906|63888.7|63893.5|63873.5|486
1634620500000|2021-10-19 05:15:00|63897.2|63877.2|63893.5|63873.5|63897.4|63878.7|63889.5|63870.2|374
1634620800000|2021-10-19 05:20:00|63893.3|63873.3|63890.3|63870.3|63896.6|63876.6|63885.4|63866.6|325
1634621100000|2021-10-19 05:25:00|63889.9|63869.9|63885.6|63865.6|63894|63876.2|63880.9|63863.6|404
1634621400000|2021-10-19 05:30:00|63885.5|63865.5|63891.3|63871.3|63892.7|63874.7|63881.8|63864.4|433
1634621700000|2021-10-19 05:35:00|63891.1|63871.1|63875.6|63855.6|63892.4|63873.6|63874.9|63854.9|487
1634622000000|2021-10-19 05:40:00|63875.8|63855.8|63861.4|63841.4|63875.8|63858|63860.7|63840.7|467
1634622300000|2021-10-19 05:45:00|63861.1|63841.1|63854.2|63834.2|63866.4|63846.4|63852.1|63832.6|556
1634622600000|2021-10-19 05:50:00|63854.1|63834.1|63848.3|63828.3|63855.9|63838|63846.5|63827.3|541
1634622900000|2021-10-19 05:55:00|63848.4|63828.4|63878.6|63858.6|63879.5|63859.5|63847.9|63828.4|669
1634623200000|2021-10-19 06:00:00|63877.7|63857.7|63856.3|63836.3|63879.8|63862.6|63853.2|63833.3|736
1634623500000|2021-10-19 06:05:00|63855.9|63835.9|63856.2|63836.2|63862|63844.3|63850|63832.3|718
1634623800000|2021-10-19 06:10:00|63856.1|63836.1|63866.2|63846.2|63866.4|63849.1|63847.1|63829.1|716
1634624100000|2021-10-19 06:15:00|63866|63846|63860.6|63840.6|63878.9|63858.9|63858.1|63840.5|680
1634624400000|2021-10-19 06:20:00|63860.7|63840.7|63866.6|63846.6|63869.3|63851.4|63851.8|63833.8|664
1634624700000|2021-10-19 06:25:00|63866.2|63851.2|63849.9|63834.9|63868.3|63851.6|63849.9|63833.1|682
1634625000000|2021-10-19 06:30:00|63850.1|63835.1|63833.7|63818.7|63853.6|63836.1|63831.3|63816.3|810
1634625300000|2021-10-19 06:35:00|63833.6|63818.6|63853.7|63838.7|63867.7|63850.8|63831.1|63816.1|795
1634625600000|2021-10-19 06:40:00|63854.1|63839.1|63851.6|63836.6|63866.7|63848.9|63842|63824|797
1634625900000|2021-10-19 06:45:00|63851.3|63836.3|63888.3|63873.3|63888.7|63873.3|63848.7|63833.7|840
1634626200000|2021-10-19 06:50:00|63888.4|63873.4|63877.5|63862.5|63893.8|63878.1|63875.3|63859|808
1634626500000|2021-10-19 06:55:00|63877.6|63862.6|63866.5|63851.5|63889.2|63874.2|63862.8|63847|848
1634626800000|2021-10-19 07:00:00|63865.9|63850.9|63870.1|63850.1|63877.9|63862.9|63850.5|63833.6|921
1634627100000|2021-10-19 07:05:00|63870|63850|63883.1|63863.1|63893.4|63876.3|63866.9|63850|816
1634627400000|2021-10-19 07:10:00|63882.8|63862.8|63881.4|63866.4|63884.2|63867|63869.8|63851.9|852
1634627700000|2021-10-19 07:15:00|63883.2|63863.2|63898.6|63878.6|63907.5|63889.3|63877.6|63859.6|918
1634628000000|2021-10-19 07:20:00|63896.3|63881.3|63864.5|63844.5|63901.4|63883.4|63855.6|63838.3|796
1634628300000|2021-10-19 07:25:00|63864.3|63844.3|63864.4|63849.4|63870.2|63852.4|63847.6|63827.6|879
1634628600000|2021-10-19 07:30:00|63864.2|63849.2|63890|63875|63897.5|63879.9|63860.9|63844.1|861
1634628900000|2021-10-19 07:35:00|63890.3|63875.3|63903.9|63888.9|63905.1|63889.3|63887.4|63869.7|779
1634629200000|2021-10-19 07:40:00|63903.7|63888.7|63888.8|63873.8|63906.4|63890.1|63883.5|63866.7|784
1634629500000|2021-10-19 07:45:00|63888.6|63873.6|63880|63860|63893.3|63876.1|63869.7|63849.7|769
1634629800000|2021-10-19 07:50:00|63879.4|63859.4|63860.7|63845.7|63879.4|63862.7|63859.9|63840.9|693
1634630100000|2021-10-19 07:55:00|63860.6|63845.6|63859.4|63839.4|63863.1|63846.1|63842.9|63825.8|763
1634630400000|2021-10-19 08:00:00|63859.3|63839.3|63850|63835|63867.6|63849.5|63842.1|63827.1|849
1634630700000|2021-10-19 08:05:00|63850.2|63835.2|63861.4|63841.4|63874.1|63856.8|63849.3|63832.3|785
1634631000000|2021-10-19 08:10:00|63858.9|63843.9|63856.7|63841.7|63870.1|63853.5|63853.7|63836.3|749
1634631300000|2021-10-19 08:15:00|63856.5|63841.5|63851.2|63831.2|63869.1|63852.9|63848.3|63829|721
1634631600000|2021-10-19 08:20:00|63851.3|63831.3|63857.8|63842.8|63866|63851|63848.5|63830.4|679
1634631900000|2021-10-19 08:25:00|63857.7|63842.7|63869.5|63854.5|63881.5|63864.9|63854|63836.7|783
1634632200000|2021-10-19 08:30:00|63869.7|63854.7|63866.5|63851.5|63874|63857.7|63851.9|63836.4|770
1634632500000|2021-10-19 08:35:00|63866.9|63851.9|63875.8|63855.8|63875.8|63857.3|63864.6|63848.1|586
1634632800000|2021-10-19 08:40:00|63875.7|63855.7|63850.1|63835.1|63881.6|63865.2|63849.8|63832.4|674
1634633100000|2021-10-19 08:45:00|63850.2|63835.2|63851.4|63836.4|63858.3|63840.8|63847|63829.6|710
1634633400000|2021-10-19 08:50:00|63851.9|63836.9|63832.3|63817.3|63861.1|63843.5|63831.8|63814.3|715
1634633700000|2021-10-19 08:55:00|63831.8|63816.8|63824|63804|63842.8|63825.9|63818.8|63799.7|831
1634634000000|2021-10-19 09:00:00|63824.2|63804.2|63832.9|63812.9|63841.6|63823.7|63823.1|63804.2|786
1634634300000|2021-10-19 09:05:00|63829.4|63814.4|63821.7|63806.7|63832.5|63814.4|63817.5|63799.9|763
1634634600000|2021-10-19 09:10:00|63821.8|63806.8|63818.8|63803.8|63824.6|63807.4|63807.1|63789.6|640
1634634900000|2021-10-19 09:15:00|63818.9|63803.9|63813.6|63798.6|63820.6|63805.2|63808.7|63791.8|636
1634635200000|2021-10-19 09:20:00|63812.9|63797.9|63839.3|63819.3|63839.5|63820.2|63811.5|63795.2|727
1634635500000|2021-10-19 09:25:00|63838.4|63818.4|63845.1|63830.1|63854.3|63836|63831.5|63814.1|742
1634635800000|2021-10-19 09:30:00|63845|63830|63820.7|63805.7|63859.6|63842.6|63819.9|63803.4|781
1634636100000|2021-10-19 09:35:00|63820.3|63805.3|63817.8|63802.8|63833.9|63818.4|63816.5|63799.1|634
1634636400000|2021-10-19 09:40:00|63820.3|63800.3|63833.7|63813.7|63833.9|63815.7|63817.5|63799.9|602
1634636700000|2021-10-19 09:45:00|63833.5|63813.5|63820.6|63800.6|63836.8|63818.8|63817.8|63800.4|615
1634637000000|2021-10-19 09:50:00|63820.4|63800.4|63813.5|63793.5|63825.5|63807.6|63807.3|63791.2|705
1634637300000|2021-10-19 09:55:00|63813.2|63793.2|63788.7|63773.7|63814.1|63795.7|63772.3|63752.3|836
1634637600000|2021-10-19 10:00:00|63788.9|63773.9|63790.3|63770.3|63798.3|63780.1|63780.6|63762.7|722
1634637900000|2021-10-19 10:05:00|63790.5|63770.5|63795.3|63780.3|63797.8|63780.5|63780|63763|705
1634638200000|2021-10-19 10:10:00|63797.9|63777.9|63788.7|63773.7|63800.8|63782.8|63787.5|63770|637
1634638500000|2021-10-19 10:15:00|63788.8|63773.8|63781.9|63766.9|63791.9|63775.7|63781.5|63763.9|636
1634638800000|2021-10-19 10:20:00|63781.8|63766.8|63803.2|63783.2|63805.2|63788.6|63779.1|63761.6|768
1634639100000|2021-10-19 10:25:00|63803|63783|63809.4|63789.4|63816.7|63799.9|63794.4|63777.1|786
1634639400000|2021-10-19 10:30:00|63809.3|63789.3|63794.9|63779.9|63813.8|63797.2|63792.8|63774.9|728
1634639700000|2021-10-19 10:35:00|63795|63780|63816.6|63801.6|63816.6|63801.6|63790.5|63773.3|753
1634640000000|2021-10-19 10:40:00|63816.2|63801.2|63833.8|63818.8|63840|63823.9|63813.6|63797.4|793
1634640300000|2021-10-19 10:45:00|63834|63819|63811.6|63791.6|63836.3|63819.5|63806.5|63790.2|763
1634640600000|2021-10-19 10:50:00|63809.7|63794.7|63823.8|63808.8|63826.3|63809.2|63803.2|63785.6|719
1634640900000|2021-10-19 10:55:00|63823.6|63808.6|63824.7|63809.7|63840.3|63823.2|63823.1|63807.2|778
1634641200000|2021-10-19 11:00:00|63824.5|63809.5|63816.6|63801.6|63826.6|63811.6|63809.4|63793.5|721
1634641500000|2021-10-19 11:05:00|63816|63801|63824|63804|63842.5|63824|63814.8|63799.8|748
1634641800000|2021-10-19 11:10:00|63822.1|63807.1|63818.5|63798.5|63831|63813.4|63814.2|63796.7|651
1634642100000|2021-10-19 11:15:00|63818.8|63798.8|63823.1|63808.1|63829.6|63812.2|63816.2|63798.1|617
1634642400000|2021-10-19 11:20:00|63822.8|63807.8|63828.3|63808.3|63831.1|63812.1|63814|63797.3|707
1634642700000|2021-10-19 11:25:00|63827.5|63807.5|63837.7|63822.7|63841.3|63824.6|63815.4|63800.4|746
1634643000000|2021-10-19 11:30:00|63837.8|63822.8|63844.7|63824.7|63847.8|63828.4|63830.6|63813.9|714
1634643300000|2021-10-19 11:35:00|63844.3|63824.3|63856.2|63836.2|63856.2|63836.2|63839.7|63821.5|686
1634643600000|2021-10-19 11:40:00|63855.7|63835.7|63841.8|63821.8|63856|63836.1|63838|63819.6|559
1634643900000|2021-10-19 11:45:00|63841.6|63821.6|63838.7|63818.7|63845.4|63828.7|63832.8|63815.2|535
1634644200000|2021-10-19 11:50:00|63836.2|63821.2|63833.1|63818.1|63844.6|63827.5|63830.6|63814.1|533
1634644500000|2021-10-19 11:55:00|63833|63818|63839.6|63824.6|63850|63835|63832.5|63815.9|774
1634644800000|2021-10-19 12:00:00|63839|63824|63847.5|63832.5|63853.4|63837.2|63837|63822|723
1634645100000|2021-10-19 12:05:00|63847.8|63832.8|63846.4|63831.4|63853.2|63838.2|63837|63819.9|706
1634645400000|2021-10-19 12:10:00|63847.5|63832.5|63847.8|63832.8|63851.7|63836.7|63839.1|63822.4|752
1634645700000|2021-10-19 12:15:00|63847.9|63832.9|63863.3|63848.3|63864.5|63848.3|63846.4|63829|745
1634646000000|2021-10-19 12:20:00|63862.6|63847.6|63872.3|63857.3|63883.1|63866.9|63858.9|63843.9|817
1634646300000|2021-10-19 12:25:00|63872.1|63857.1|63880|63860|63889.1|63871|63860.9|63843.4|776
1634646600000|2021-10-19 12:30:00|63880.1|63860.1|63887.6|63872.6|63890.7|63874.6|63860.8|63845.8|834
1634646900000|2021-10-19 12:35:00|63887|63872|63880.1|63865.1|63895.2|63880.2|63880.1|63865.1|745
1634647200000|2021-10-19 12:40:00|63880.3|63865.3|63880|63865|63888.9|63873.4|63875.3|63859.1|734
1634647500000|2021-10-19 12:45:00|63879.9|63864.9|63884.3|63869.3|63887.7|63871|63876.3|63860.1|679
1634647800000|2021-10-19 12:50:00|63884.2|63869.2|63894.1|63879.1|63894.2|63879.2|63879.6|63861.5|644
1634648100000|2021-10-19 12:55:00|63894.3|63879.3|63898.7|63883.7|63902.4|63884|63879.6|63862.9|763
1634648400000|2021-10-19 13:00:00|63898.1|63883.1|63898|63883|63908.7|63891.3|63890.5|63874.2|797
1634648700000|2021-10-19 13:05:00|63897.9|63882.9|63885.1|63870.1|63903.8|63885.3|63875.7|63859.2|815
1634649000000|2021-10-19 13:10:00|63885.2|63870.2|63907.3|63887.3|63907.4|63890.7|63884.9|63869.9|770
1634649300000|2021-10-19 13:15:00|63907.6|63887.6|63898.9|63878.9|63910.1|63893.5|63888.5|63872.1|735
1634649600000|2021-10-19 13:20:00|63899.4|63879.4|63920.1|63905.1|63924.2|63906.7|63893.2|63876.6|738
1634649900000|2021-10-19 13:25:00|63919.6|63904.6|63904.8|63889.8|63923.3|63906.5|63903.6|63887|793
1634650200000|2021-10-19 13:30:00|63904.7|63889.7|63889|63874|63910|63892.6|63887.6|63872.6|899
1634650500000|2021-10-19 13:35:00|63889.3|63874.3|63904.2|63889.2|63906.1|63890.2|63889.2|63874.2|820
1634650800000|2021-10-19 13:40:00|63904.5|63889.5|63898.9|63878.9|63913|63896.8|63892.8|63872.8|870
1634651100000|2021-10-19 13:45:00|63898|63878|63868.3|63853.3|63899.3|63883.5|63859.5|63843.4|887
1634651400000|2021-10-19 13:50:00|63868.4|63853.4|63843.7|63828.7|63869.7|63854.6|63843.3|63827.9|840
1634651700000|2021-10-19 13:55:00|63843.8|63828.8|63843|63828|63854.8|63836.2|63826.9|63809.9|882
1634652000000|2021-10-19 14:00:00|63843.1|63828.1|63839.9|63824.9|63847.5|63831.1|63833|63817.3|849
1634652300000|2021-10-19 14:05:00|63841.1|63821.1|63855.9|63835.9|63855.9|63835.9|63829.6|63812|814
1634652600000|2021-10-19 14:10:00|63856.2|63836.2|63849.1|63834.1|63863.3|63844.6|63847|63830|723
1634652900000|2021-10-19 14:15:00|63849|63834|63850.4|63830.4|63857.9|63840.4|63846.2|63828.4|804
1634653200000|2021-10-19 14:20:00|63850.5|63830.5|63853.1|63838.1|63858.6|63841.1|63847.8|63830.5|763
1634653500000|2021-10-19 14:25:00|63853|63838|63863.1|63843.1|63863.1|63844.6|63846|63828.7|698
1634653800000|2021-10-19 14:30:00|63863|63843|63902.9|63887.9|63904.2|63889.2|63857|63840.8|844
1634654100000|2021-10-19 14:35:00|63903|63888|63944.2|63924.2|63955.8|63938|63900.3|63882.5|931
1634654400000|2021-10-19 14:40:00|63942.8|63927.8|63962.9|63947.9|63975|63958.8|63942.8|63927.8|905
1634654700000|2021-10-19 14:45:00|63963.2|63948.2|63944.8|63924.8|63969.4|63952.3|63937.8|63920.8|856
1634655000000|2021-10-19 14:50:00|63945.1|63925.1|63913.9|63898.9|63948.7|63931.7|63911.7|63895|817
1634655300000|2021-10-19 14:55:00|63914|63899|63907.8|63892.8|63920.4|63902.5|63897.2|63879.5|906
1634655600000|2021-10-19 15:00:00|63908.2|63893.2|63915.9|63900.9|63932.2|63912.2|63900.3|63884.4|894
1634655900000|2021-10-19 15:05:00|63916.4|63901.4|63930.1|63915.1|63938.5|63920.7|63907.7|63891|763
1634656200000|2021-10-19 15:10:00|63930.2|63915.2|63932.7|63917.7|63942.4|63927.4|63929.5|63912.4|713
1634656500000|2021-10-19 15:15:00|63932.5|63917.5|63940.2|63925.2|63943.2|63926.2|63930.9|63912.6|617
1634656800000|2021-10-19 15:20:00|63940.3|63925.3|63949.4|63934.4|63951.5|63935.1|63935.8|63920.8|625
1634657100000|2021-10-19 15:25:00|63949.3|63934.3|63936.3|63921.3|63952.7|63937.3|63936.3|63919.9|634
1634657400000|2021-10-19 15:30:00|63937.1|63922.1|63958.4|63943.4|63959.3|63944.3|63928.4|63913.4|779
1634657700000|2021-10-19 15:35:00|63958.7|63943.7|63965|63950|63966|63951|63937.2|63919.8|725
1634658000000|2021-10-19 15:40:00|63964.5|63949.5|63960.8|63945.8|63974.5|63956.5|63957.9|63942.9|729
1634658300000|2021-10-19 15:45:00|63960.6|63945.6|63968.1|63953.1|63977.8|63961.2|63956.5|63941.4|678
1634658600000|2021-10-19 15:50:00|63967.9|63952.9|63974.7|63959.7|63978.5|63963.5|63966.2|63951.2|579
1634658900000|2021-10-19 15:55:00|63974.8|63959.8|63973.6|63958.6|63982.6|63967.6|63972.9|63957.9|641
1634659200000|2021-10-19 16:00:00|63973.9|63958.9|63976.6|63961.6|63980.7|63965.5|63973.2|63955.6|638
1634659500000|2021-10-19 16:05:00|63976.7|63961.7|63966.9|63951.9|63984.2|63967.1|63959.5|63942.5|639
1634659800000|2021-10-19 16:10:00|63967.1|63952.1|63975.5|63960.5|63979.5|63962.1|63963.8|63946.9|568
1634660100000|2021-10-19 16:15:00|63975.6|63960.6|63984.7|63969.7|63988.7|63971.2|63967.2|63952.2|631
1634660400000|2021-10-19 16:20:00|63984.8|63969.8|63970.8|63955.8|63987.8|63970|63970.5|63954.9|611
1634660700000|2021-10-19 16:25:00|63971.1|63956.1|63967.1|63952.1|63974|63956.8|63959.4|63943.1|555
1634661000000|2021-10-19 16:30:00|63967.2|63952.2|63976.7|63961.7|63980.3|63964.7|63965.7|63948.4|432
1634661300000|2021-10-19 16:35:00|63976.8|63961.8|63967.3|63952.3|63978.5|63961.8|63966.5|63950.5|405
1634661600000|2021-10-19 16:40:00|63969.8|63949.8|63962.8|63947.8|63970|63953.3|63962.1|63945.8|434
1634661900000|2021-10-19 16:45:00|63962.9|63947.9|63954|63939|63966.1|63948.5|63953.7|63937.3|411
1634662200000|2021-10-19 16:50:00|63954.3|63939.3|63956.6|63936.6|63958.8|63943|63949.8|63933.3|588
1634662500000|2021-10-19 16:55:00|63953.5|63938.5|63949.9|63934.9|63958.7|63941.4|63947.3|63930.5|529
1634662800000|2021-10-19 17:00:00|63949.7|63934.7|63958.9|63943.9|63962.8|63947.8|63948.8|63931.2|530
1634663100000|2021-10-19 17:05:00|63958.7|63943.7|63949.9|63934.9|63959.1|63943.8|63949.9|63932.4|512
1634663400000|2021-10-19 17:10:00|63950.4|63935.4|63934.6|63914.6|63953.7|63937.2|63930.1|63912.4|616
1634663700000|2021-10-19 17:15:00|63935.3|63915.3|63924.1|63909.1|63937.1|63920.6|63919.8|63902.9|491
1634664000000|2021-10-19 17:20:00|63925.4|63910.4|63927.3|63912.3|63936.8|63918.6|63924.5|63907.9|432
1634664300000|2021-10-19 17:25:00|63927.1|63912.1|63918.8|63903.8|63928.5|63913|63916.7|63899.3|448
1634664600000|2021-10-19 17:30:00|63918.6|63903.6|63917.8|63897.8|63925.8|63908.4|63914.7|63897.5|531
1634664900000|2021-10-19 17:35:00|63917.9|63897.9|63924.2|63904.2|63924.2|63906.6|63914.4|63896|511
1634665200000|2021-10-19 17:40:00|63924.3|63904.3|63919.6|63899.6|63930.8|63912.7|63915.4|63897.7|502
1634665500000|2021-10-19 17:45:00|63919.8|63899.8|63923.7|63903.7|63925.1|63905.1|63915.1|63895.1|537
1634665800000|2021-10-19 17:50:00|63923.6|63903.6|63929.2|63909.2|63934.4|63914.4|63920|63900|453
1634666100000|2021-10-19 17:55:00|63928.9|63908.9|63928.5|63908.5|63931|63911|63924.5|63904.5|491
1634666400000|2021-10-19 18:00:00|63928.6|63908.6|63931.8|63911.8|63932.7|63912.7|63920.9|63901.9|542
1634666700000|2021-10-19 18:05:00|63931.5|63911.5|63921.1|63906.1|63932.4|63912.9|63915.2|63895.2|510
1634667000000|2021-10-19 18:10:00|63921.2|63906.2|63904.2|63889.2|63923.3|63908.3|63903.9|63888.9|519
1634667300000|2021-10-19 18:15:00|63904.4|63889.4|63904|63889|63912.5|63895.2|63903.9|63887.7|408
1634667600000|2021-10-19 18:20:00|63903.9|63888.9|63912.3|63897.3|63916.9|63899.1|63903.9|63888.9|571
1634667900000|2021-10-19 18:25:00|63912.5|63897.5|63906.3|63886.3|63912.6|63897.6|63902|63886.3|572
1634668200000|2021-10-19 18:30:00|63905.2|63890.2|63924|63909|63931.6|63913.8|63902.3|63885.7|582
1634668500000|2021-10-19 18:35:00|63924.2|63909.2|63922.3|63907.3|63924.8|63909.3|63914.8|63896.2|509
1634668800000|2021-10-19 18:40:00|63922.5|63907.5|63922.9|63907.9|63928.4|63911.5|63921.3|63903.8|431
1634669100000|2021-10-19 18:45:00|63923|63908|63926.3|63906.3|63927.9|63910.2|63919.5|63901.9|371
1634669400000|2021-10-19 18:50:00|63926.2|63906.2|63933|63918|63937.6|63920|63924.2|63906.2|434
1634669700000|2021-10-19 18:55:00|63933.1|63918.1|63928.4|63913.4|63938.2|63920.5|63927.5|63910.5|567
1634670000000|2021-10-19 19:00:00|63928.1|63913.1|63937.3|63922.3|63941.4|63923.5|63927.1|63909.2|524
1634670300000|2021-10-19 19:05:00|63937.4|63922.4|63946.3|63926.3|63948.2|63929.9|63934.6|63917.2|334
1634670600000|2021-10-19 19:10:00|63946.2|63926.2|63944.7|63924.7|63950|63931.6|63936.9|63918|511
1634670900000|2021-10-19 19:15:00|63945.5|63925.5|63952.8|63932.8|63961|63941|63943.9|63925.5|479
1634671200000|2021-10-19 19:20:00|63952.9|63932.9|63964.3|63944.3|63965.8|63948.4|63946.5|63926.5|535
1634671500000|2021-10-19 19:25:00|63964.6|63944.6|63956.6|63936.6|63967.5|63949.5|63954.4|63936.3|522
1634671800000|2021-10-19 19:30:00|63956.9|63936.9|63949.9|63934.9|63960.8|63943.2|63949.5|63932.6|446
1634672100000|2021-10-19 19:35:00|63949.8|63934.8|63948.2|63928.2|63956.8|63938.7|63938|63921.5|595
1634672400000|2021-10-19 19:40:00|63948.7|63928.7|63952.5|63937.5|63958.5|63941.4|63948|63928.2|385
1634672700000|2021-10-19 19:45:00|63952.4|63937.4|63945|63930|63953.2|63937.7|63941.7|63923.1|368
1634673000000|2021-10-19 19:50:00|63947.4|63927.4|63946.5|63926.5|63950.5|63934|63943.1|63925.9|461
1634673300000|2021-10-19 19:55:00|63946.9|63926.9|63953.3|63933.3|63953.3|63933.3|63946.3|63926.3|517
1634673600000|2021-10-19 20:00:00|63953.2|63933.2|63960.8|63940.8|63970.6|63950.6|63952.9|63932.9|567
1634673900000|2021-10-19 20:05:00|63960.9|63940.9|63959.5|63939.5|63962.5|63942.5|63958.1|63938.1|282
1634674200000|2021-10-19 20:10:00|63959.3|63939.3|63955.6|63935.6|63960.9|63940.9|63954.2|63934.2|328
1634674500000|2021-10-19 20:15:00|63955.7|63935.7|63953.4|63933.4|63956.5|63936.5|63951.6|63931.6|290
1634674800000|2021-10-19 20:20:00|63953.2|63933.2|63961.2|63941.2|63961.2|63941.2|63953.2|63933.2|217
1634675100000|2021-10-19 20:25:00|63960.8|63940.8|63967|63947|63972.5|63952.5|63960.6|63940.6|313
1634675400000|2021-10-19 20:30:00|63967.3|63947.3|63976.9|63956.9|63978.7|63958.7|63967.3|63947.3|315
1634675700000|2021-10-19 20:35:00|63976.7|63956.7|63974.6|63954.6|63977.9|63957.9|63972|63952|331
1634676000000|2021-10-19 20:40:00|63974.5|63954.5|63977.7|63957.7|63979.5|63959.5|63972.3|63952.3|304
1634676300000|2021-10-19 20:45:00|63977.6|63957.6|63981.6|63961.6|63983.4|63963.4|63973.9|63953.9|330
1634676600000|2021-10-19 20:50:00|63981.4|63961.4|63976.3|63956.3|63982|63962|63973.8|63953.8|396
1634676900000|2021-10-19 20:55:00|63975.3|63955.3|63985.9|63940.4|63988.2|63961.2|63971.4|63936.4|369
1634677200000|2021-10-19 21:00:00|63988.2|63938.4|63998.4|63931.4|63998.4|63940.1|63978|63931.4|39
1634677500000|2021-10-19 21:05:00|64000.8|63928.8|64006.4|63914.4|64015.1|63932.3|63990.4|63914.4|52
1634677800000|2021-10-19 21:10:00|64003.7|63917.4|63999.6|63920|64012.3|63923.8|63996.7|63908.5|98
1634678100000|2021-10-19 21:15:00|63999.9|63922.3|63996.7|63920.4|64024.1|63932.1|63987.3|63916.6|106
1634678400000|2021-10-19 21:20:00|63991|63919|63987.9|63939.7|64008.1|63945.6|63982.9|63919|168
1634678700000|2021-10-19 21:25:00|63989.8|63936.5|64012.1|63935.7|64017|63945.1|63980.4|63935.7|125
1634679000000|2021-10-19 21:30:00|63999.2|63940.3|63987.7|63941.9|64022.7|63949.5|63982.7|63933.1|196
1634679300000|2021-10-19 21:35:00|63993.4|63941.6|63989.4|63940.9|64031.1|63950.2|63979.1|63932.2|171
1634679600000|2021-10-19 21:40:00|63993.5|63938.6|63987.4|63937.9|64023.5|63948.6|63975.4|63930.8|181
1634679900000|2021-10-19 21:45:00|63985|63935.5|63980.9|63938.2|64002.5|63946|63969.7|63931.6|172
1634680200000|2021-10-19 21:50:00|63983.2|63936.7|63980|63939.4|64020.1|63943.1|63974.6|63928.8|148
1634680500000|2021-10-19 21:55:00|63982.1|63936.7|63996|63947.7|64005.6|63952|63979.4|63936|275
1634680800000|2021-10-19 22:00:00|63993|63950.8|63973.3|63952.7|63993|63955.8|63972.2|63941|344
1634681100000|2021-10-19 22:05:00|63973|63953|63981.9|63949.5|63990.2|63956.7|63969.1|63942.5|239
1634681400000|2021-10-19 22:10:00|63981.4|63949.6|63976.6|63949.6|63989.2|63954.7|63969.9|63945.8|228
1634681700000|2021-10-19 22:15:00|63977.6|63947.5|63976.7|63954.4|63987.2|63956.7|63970.7|63945|247
1634682000000|2021-10-19 22:20:00|63975.7|63953.1|63969.3|63949.3|63977.8|63954.6|63969|63949|245
1634682300000|2021-10-19 22:25:00|63967.6|63947.6|63961.4|63941.4|63968.3|63948.3|63960.4|63940.4|386
1634682600000|2021-10-19 22:30:00|63961.3|63941.3|63959.5|63939.5|63961.3|63941.3|63955.8|63935.8|271
1634682900000|2021-10-19 22:35:00|63959.4|63939.4|63958.2|63938.2|63960.3|63940.3|63957.1|63937.1|435
1634683200000|2021-10-19 22:40:00|63957.9|63937.9|63955.5|63935.5|63959.1|63939.1|63955.1|63935.1|261
1634683500000|2021-10-19 22:45:00|63955.6|63935.6|63955.3|63935.3|63956.2|63936.2|63953.6|63933.6|322
1634683800000|2021-10-19 22:50:00|63955.1|63935.1|63955.4|63935.4|63956|63936|63952.1|63932.1|238
1634684100000|2021-10-19 22:55:00|63955.2|63935.2|63958|63938|63958.4|63938.4|63954|63934|239
1634684400000|2021-10-19 23:00:00|63957.2|63937.2|63957.4|63937.4|63959.7|63939.7|63956.7|63936.7|331
1634684700000|2021-10-19 23:05:00|63957.6|63937.6|63957.5|63937.5|63960.4|63940.4|63957.3|63937.3|323
1634685000000|2021-10-19 23:10:00|63957.9|63937.9|63966.4|63946.4|63969|63949|63957.6|63937.6|245
1634685300000|2021-10-19 23:15:00|63966.5|63946.5|63969.2|63949.2|63970.2|63950.2|63965.6|63945.6|308
1634685600000|2021-10-19 23:20:00|63969|63949|63974.9|63954.9|63976.7|63956.7|63966.1|63946.1|403
1634685900000|2021-10-19 23:25:00|63974.6|63954.6|63976.9|63956.9|63983.2|63963.2|63973.2|63953.2|412
1634686200000|2021-10-19 23:30:00|63976.5|63956.5|63976.8|63956.8|63979.5|63959.5|63974.1|63954.1|307
1634686500000|2021-10-19 23:35:00|63976.6|63956.6|63974.2|63954.2|63979.2|63959.2|63971.6|63951.6|348
1634686800000|2021-10-19 23:40:00|63974.3|63954.3|63976.7|63956.7|63977.9|63957.9|63973.9|63953.9|273
1634687100000|2021-10-19 23:45:00|63976.8|63956.8|63979.5|63959.5|63983.1|63963.1|63976.1|63956.1|252
1634687400000|2021-10-19 23:50:00|63979.7|63959.7|63979.8|63959.8|63980.2|63960.2|63974.3|63954.3|301
1634687700000|2021-10-19 23:55:00|63979.7|63959.7|63979.3|63959.3|63980.5|63960.5|63975.1|63955.1|392
1634688000000|2021-10-20 00:00:00|63979.1|63959.1|63971.5|63951.5|63986.9|63966.9|63966.6|63946.6|611
1634688300000|2021-10-20 00:05:00|63971.4|63951.4|63976.7|63956.7|63977.4|63957.4|63961.4|63941.4|571
1634688600000|2021-10-20 00:10:00|63976.6|63956.6|63963.7|63943.7|63986.3|63966.3|63962.4|63942.4|520
1634688900000|2021-10-20 00:15:00|63963.6|63943.6|63966|63946|63974.3|63954.3|63962.9|63942.9|542
1634689200000|2021-10-20 00:20:00|63965.7|63945.7|63982.3|63962.3|63983.3|63963.3|63965.3|63945.3|619
1634689500000|2021-10-20 00:25:00|63982.7|63962.7|63979.5|63959.5|63995.7|63975.7|63974.4|63954.4|650
1634689800000|2021-10-20 00:30:00|63978.8|63958.8|63993.5|63973.5|63996.2|63976.2|63974.8|63954.8|523
1634690100000|2021-10-20 00:35:00|63993.6|63973.6|63985.3|63965.3|63999|63979|63979.6|63959.6|559
1634690400000|2021-10-20 00:40:00|63985.2|63965.2|63976.4|63956.4|63987.2|63967.2|63976.4|63956.4|471
1634690700000|2021-10-20 00:45:00|63976.1|63956.1|63973.4|63953.4|63976.5|63956.5|63965.5|63945.5|596
1634691000000|2021-10-20 00:50:00|63973.5|63953.5|63966.7|63946.7|63979.7|63959.7|63965.4|63945.4|614
1634691300000|2021-10-20 00:55:00|63966.4|63946.4|63960|63940|63968.3|63948.3|63957.8|63937.8|563
1634691600000|2021-10-20 01:00:00|63960.1|63940.1|63957.7|63937.7|63972.5|63952.5|63957.2|63937.2|613
1634691900000|2021-10-20 01:05:00|63958.5|63938.5|63949.2|63929.2|63959.2|63939.2|63944.4|63924.4|627
1634692200000|2021-10-20 01:10:00|63949|63929|63933.8|63913.8|63950.6|63930.6|63926.5|63906.5|682
1634692500000|2021-10-20 01:15:00|63933.9|63913.9|63927.5|63907.5|63934.6|63914.6|63921.8|63901.8|619
1634692800000|2021-10-20 01:20:00|63927.4|63907.4|63905.7|63885.7|63928|63908|63901.1|63881.1|602
1634693100000|2021-10-20 01:25:00|63905.6|63885.6|63908.5|63888.5|63914.7|63894.7|63905.6|63885.6|580
1634693400000|2021-10-20 01:30:00|63908.2|63888.2|63898.3|63878.3|63912.4|63892.4|63897.8|63877.8|641
1634693700000|2021-10-20 01:35:00|63898.4|63878.4|63894.5|63874.5|63904.8|63884.8|63889.7|63869.7|583
1634694000000|2021-10-20 01:40:00|63894.7|63874.7|63899.8|63879.8|63905|63885|63893.7|63873.7|637
1634694300000|2021-10-20 01:45:00|63899.7|63879.7|63924.1|63904.1|63927.4|63907.4|63898.2|63878.2|655
1634694600000|2021-10-20 01:50:00|63924|63904|63916.2|63896.2|63927.1|63907.1|63909.3|63889.3|582
1634694900000|2021-10-20 01:55:00|63916.3|63896.3|63920.9|63900.9|63923.8|63903.8|63914.5|63894.5|544
1634695200000|2021-10-20 02:00:00|63921|63901|63917.8|63897.8|63925.9|63905.9|63914.4|63894.4|592
1634695500000|2021-10-20 02:05:00|63918.1|63898.1|63924.4|63904.4|63926.7|63906.7|63916.4|63896.4|541
1634695800000|2021-10-20 02:10:00|63924.3|63904.3|63944.5|63924.5|63944.7|63924.7|63924.1|63904.1|531
1634696100000|2021-10-20 02:15:00|63944.4|63924.4|63943.1|63923.1|63946.4|63926.4|63940.5|63920.5|369
1634696400000|2021-10-20 02:20:00|63943|63923|63955.8|63935.8|63956.2|63936.2|63942.4|63922.4|416
1634696700000|2021-10-20 02:25:00|63955.9|63935.9|63953.3|63933.3|63959|63939|63951.8|63931.8|439
1634697000000|2021-10-20 02:30:00|63953.4|63933.4|63938.7|63918.7|63956|63936|63938|63918|501
1634697300000|2021-10-20 02:35:00|63938.8|63918.8|63950.9|63930.9|63951.2|63931.2|63935.4|63915.4|584
1634697600000|2021-10-20 02:40:00|63951|63931|63944.4|63924.4|63951|63931|63942.1|63922.1|447
1634697900000|2021-10-20 02:45:00|63944.5|63924.5|63945.2|63925.2|63949.8|63929.8|63942.5|63922.5|459
1634698200000|2021-10-20 02:50:00|63945.1|63925.1|63941.7|63921.7|63946.7|63926.7|63940.4|63920.4|449
1634698500000|2021-10-20 02:55:00|63941.8|63921.8|63944.4|63924.4|63945.3|63925.3|63940.2|63920.2|437
1634698800000|2021-10-20 03:00:00|63944.2|63924.2|63937.9|63917.9|63947.6|63927.6|63937.8|63917.8|461
1634699100000|2021-10-20 03:05:00|63937.1|63917.1|63932.9|63912.9|63939.3|63919.3|63932.4|63912.4|367
1634699400000|2021-10-20 03:10:00|63933|63913|63932.1|63912.1|63936.1|63916.1|63929.9|63909.9|418
1634699700000|2021-10-20 03:15:00|63932|63912|63921.2|63901.2|63932|63912|63921|63901|413
1634700000000|2021-10-20 03:20:00|63919.9|63899.9|63916.3|63896.3|63925.3|63905.3|63915.8|63895.8|452
1634700300000|2021-10-20 03:25:00|63916.7|63896.7|63911.4|63891.4|63917.4|63897.4|63910.9|63890.9|452
1634700600000|2021-10-20 03:30:00|63911.8|63891.8|63906.6|63886.6|63916.5|63896.5|63905.8|63885.8|352
1634700900000|2021-10-20 03:35:00|63906.5|63886.5|63913.7|63893.7|63916.3|63896.3|63906.5|63886.5|323
1634701200000|2021-10-20 03:40:00|63913.9|63893.9|63908.7|63888.7|63914.4|63894.4|63907.8|63887.8|403
1634701500000|2021-10-20 03:45:00|63908.8|63888.8|63906.7|63886.7|63909.2|63889.2|63901.1|63881.1|365
1634701800000|2021-10-20 03:50:00|63906.8|63886.8|63912|63892|63913.2|63893.2|63906.3|63886.3|409
1634702100000|2021-10-20 03:55:00|63911.7|63891.7|63911|63891|63918.3|63898.3|63910.3|63890.3|479
1634702400000|2021-10-20 04:00:00|63911.5|63891.5|63907|63887|63914.9|63894.9|63904.8|63884.8|465
1634702700000|2021-10-20 04:05:00|63907.1|63887.1|63900.6|63880.6|63909.8|63889.8|63897.9|63877.9|449
1634703000000|2021-10-20 04:10:00|63900.5|63880.5|63892.6|63872.6|63901.6|63881.6|63892|63872|448
1634703300000|2021-10-20 04:15:00|63892.8|63872.8|63890.4|63870.4|63896.3|63876.3|63889.7|63869.7|477
1634703600000|2021-10-20 04:20:00|63890.5|63870.5|63898|63878|63902.5|63882.5|63889.7|63869.7|433
1634703900000|2021-10-20 04:25:00|63897.7|63877.7|63882.2|63862.2|63899.9|63879.9|63881.9|63861.9|471
1634704200000|2021-10-20 04:30:00|63882.1|63862.1|63884|63864|63888.5|63868.5|63878.2|63858.2|571
1634704500000|2021-10-20 04:35:00|63884.1|63864.1|63883.8|63863.8|63886.8|63866.8|63879.5|63859.5|495
1634704800000|2021-10-20 04:40:00|63883.3|63863.3|63881.8|63861.8|63883.8|63863.8|63878.5|63858.5|353
1634705100000|2021-10-20 04:45:00|63881.4|63861.4|63882.7|63862.7|63885.1|63865.1|63878.7|63858.7|383
1634705400000|2021-10-20 04:50:00|63882.4|63862.4|63878.9|63858.9|63884.4|63864.4|63878.3|63858.3|356
1634705700000|2021-10-20 04:55:00|63879|63859|63873.2|63853.2|63879.2|63859.2|63870|63850|538
1634706000000|2021-10-20 05:00:00|63872.9|63852.9|63875.3|63855.3|63876.7|63856.7|63870.3|63850.3|491
1634706300000|2021-10-20 05:05:00|63875.4|63855.4|63872.4|63852.4|63876.2|63856.2|63868.6|63848.6|393
1634706600000|2021-10-20 05:10:00|63872.1|63852.1|63875.3|63855.3|63876.1|63856.1|63867.2|63847.2|376
1634706900000|2021-10-20 05:15:00|63875.5|63855.5|63886.5|63866.5|63891.7|63871.7|63873.3|63853.3|552
1634707200000|2021-10-20 05:20:00|63885.8|63865.8|63895.4|63875.4|63895.8|63875.8|63883.2|63863.2|403
1634707500000|2021-10-20 05:25:00|63895.5|63875.5|63892.3|63872.3|63901.1|63881.1|63892.1|63872.1|552
1634707800000|2021-10-20 05:30:00|63892.4|63872.4|63903.5|63883.5|63905.1|63885.1|63892.3|63872.3|522
1634708100000|2021-10-20 05:35:00|63903.7|63883.7|63898.5|63878.5|63909.6|63889.6|63897.6|63877.6|533
1634708400000|2021-10-20 05:40:00|63898.2|63878.2|63907.7|63887.7|63910.3|63890.9|63897.5|63877.5|557
1634708700000|2021-10-20 05:45:00|63907.9|63887.9|63906.6|63886.6|63910.8|63890.8|63903.1|63884.3|509
1634709000000|2021-10-20 05:50:00|63906.5|63886.5|63899.9|63879.9|63907.2|63887.2|63896.6|63876.6|478
1634709300000|2021-10-20 05:55:00|63900.1|63880.1|63906.5|63886.5|63907.5|63887.5|63889.9|63870.9|621
1634709600000|2021-10-20 06:00:00|63906.4|63886.4|63910.5|63890.5|63913.7|63893.7|63898.6|63878.7|757
1634709900000|2021-10-20 06:05:00|63910.3|63890.3|63904.6|63884.6|63916.7|63896.7|63901.3|63881.8|661
1634710200000|2021-10-20 06:10:00|63905|63885|63915.3|63895.3|63928.3|63909.5|63905|63885|798
1634710500000|2021-10-20 06:15:00|63914.9|63894.9|63932.5|63912.5|63932.9|63915.3|63911.6|63892.6|759
1634710800000|2021-10-20 06:20:00|63933|63913|63919.2|63899.2|63933|63913.7|63913.1|63895.4|736
1634711100000|2021-10-20 06:25:00|63919.9|63899.9|63926.5|63911.5|63929.5|63911.9|63913.1|63894.1|795
1634711400000|2021-10-20 06:30:00|63926.9|63911.9|63938.4|63923.4|63941.3|63926.3|63921.6|63905.9|719
1634711700000|2021-10-20 06:35:00|63938.7|63923.7|63932|63917|63940.5|63925.5|63928.4|63912.9|698
1634712000000|2021-10-20 06:40:00|63931.8|63916.8|63932.1|63917.1|63933.5|63918.5|63921.1|63906.1|643
1634712300000|2021-10-20 06:45:00|63932|63917|63932.5|63917.5|63937.8|63922.8|63929.2|63914.2|622
1634712600000|2021-10-20 06:50:00|63932.3|63917.3|63945.3|63930.3|63950.4|63931.9|63930.7|63914.2|591
1634712900000|2021-10-20 06:55:00|63947.7|63927.7|63937.1|63922.1|63955.5|63936.9|63933.9|63916.3|851
1634713200000|2021-10-20 07:00:00|63937.4|63922.4|63944.8|63929.8|63950.1|63932|63926.7|63911.7|898
1634713500000|2021-10-20 07:05:00|63945.1|63930.1|63973|63958|63974.8|63958.8|63945|63930|819
1634713800000|2021-10-20 07:10:00|63973.1|63958.1|63991.6|63971.6|63996.2|63981.2|63973.1|63958.1|828
1634714100000|2021-10-20 07:15:00|63991.8|63971.8|63990.4|63975.4|63994.6|63979.6|63974.7|63959.5|795
1634714400000|2021-10-20 07:20:00|63990.2|63975.2|63975.9|63955.9|63994.1|63977.9|63973.5|63955.9|847
1634714700000|2021-10-20 07:25:00|63973.5|63958.5|64011.5|63996.5|64019.8|63999.8|63972.7|63955|804
1634715000000|2021-10-20 07:30:00|64013.3|63993.3|64033.2|64013.2|64036.9|64020.1|64010.7|63992.5|853
1634715300000|2021-10-20 07:35:00|64031.3|64016.3|64051.9|64036.9|64057.5|64042.5|64031.3|64016.3|773
1634715600000|2021-10-20 07:40:00|64051.5|64036.5|64049|64034|64057.8|64041.6|64036.7|64018.7|792
1634715900000|2021-10-20 07:45:00|64048.5|64033.5|64032.7|64017.7|64051.3|64034.4|64032.7|64016.4|683
1634716200000|2021-10-20 07:50:00|64034|64019|64017.2|64002.2|64035|64019|64017.1|63998.9|684
1634716500000|2021-10-20 07:55:00|64018|64003|64016|64001|64028.7|64010.3|64007.1|63989.7|801
1634716800000|2021-10-20 08:00:00|64015.1|64000.1|64005.8|63990.8|64018.7|64000.1|64003.7|63985.8|747
1634717100000|2021-10-20 08:05:00|64006.9|63991.9|64010.5|63995.5|64014.6|63999.6|64005.1|63988.1|635
1634717400000|2021-10-20 08:10:00|64010.6|63995.6|64013.8|63998.8|64014.2|63999.2|64005.3|63988.1|726
1634717700000|2021-10-20 08:15:00|64013.7|63998.7|64018.5|64003.5|64031.5|64016.5|64007.5|63992.5|686
1634718000000|2021-10-20 08:20:00|64018.7|64003.7|64004.5|63984.5|64019.5|64003.7|63999.8|63982.6|714
1634718300000|2021-10-20 08:25:00|64004.6|63984.6|63991|63976|64007.3|63990.4|63989.8|63972.4|730
1634718600000|2021-10-20 08:30:00|63991.4|63976.4|63991|63976|64000.6|63985.1|63988.2|63971.1|649
1634718900000|2021-10-20 08:35:00|63991.5|63976.5|63992|63977|64007.6|63990.9|63985.9|63970.9|751
1634719200000|2021-10-20 08:40:00|63992.1|63977.1|63992.6|63977.6|63996.1|63981.1|63983.3|63968.3|714
1634719500000|2021-10-20 08:45:00|63992.5|63977.5|63988.4|63973.4|64001.1|63986.1|63986.6|63971.6|646
1634719800000|2021-10-20 08:50:00|63988.2|63973.2|64015.1|64000.1|64015.9|64000.9|63988.2|63973.2|665
1634720100000|2021-10-20 08:55:00|64014.9|63999.9|64007|63992|64018.4|64003.4|64001.5|63986.5|697
1634720400000|2021-10-20 09:00:00|64007.8|63992.8|64003.1|63988.1|64011.2|63994.3|64000|63985|661
1634720700000|2021-10-20 09:05:00|64003|63988|63998.2|63983.2|64010.6|63990.7|63996.9|63981.4|609
1634721000000|2021-10-20 09:10:00|63998.3|63983.3|64003.8|63988.8|64004.7|63989.2|63996.6|63979.9|560
1634721300000|2021-10-20 09:15:00|64003.6|63988.6|64003.1|63988.1|64006.7|63990.8|63996.5|63979.6|561
1634721600000|2021-10-20 09:20:00|64002.7|63987.7|64007.6|63992.6|64019.4|64002.4|64001.6|63986.6|563
1634721900000|2021-10-20 09:25:00|64007.7|63992.7|64022.8|64002.8|64023.2|64005.7|64006.6|63989.6|573
1634722200000|2021-10-20 09:30:00|64023|64003|64021.9|64006.9|64023.6|64007.1|64013.3|63997.1|585
1634722500000|2021-10-20 09:35:00|64022|64007|64017.9|64002.9|64034.6|64015.9|64016.1|63998.4|692
1634722800000|2021-10-20 09:40:00|64017.7|64002.7|64017|63997|64022.2|64004.1|64012.4|63995.3|665
1634723100000|2021-10-20 09:45:00|64017.6|63997.6|64008.5|63993.5|64017.9|63999.6|64002.4|63987.4|615
1634723400000|2021-10-20 09:50:00|64008.8|63993.8|64025.4|64005.4|64028.5|64010.3|64008.5|63993.5|558
1634723700000|2021-10-20 09:55:00|64025.5|64005.5|64014|63999|64026.4|64008.2|64014|63996.8|579
1634724000000|2021-10-20 10:00:00|64014.3|63999.3|64025|64005|64025.3|64005.3|64011.3|63996.3|623
1634724300000|2021-10-20 10:05:00|64025.5|64005.5|64019.2|64004.2|64027.5|64010.8|64011.2|63994.5|678
1634724600000|2021-10-20 10:10:00|64018.8|64003.8|64031.7|64016.7|64031.8|64016.8|64013.4|63998.4|697
1634724900000|2021-10-20 10:15:00|64031.5|64016.5|64017.5|64002.5|64035|64019.6|64016.2|64001.2|676
1634725200000|2021-10-20 10:20:00|64017.4|64002.4|64018.2|64003.2|64029.7|64014.7|64013.8|63998.8|739
1634725500000|2021-10-20 10:25:00|64018.4|64003.4|64006.1|63986.1|64018.5|64003.5|63993.2|63975.8|668
1634725800000|2021-10-20 10:30:00|64003.1|63988.1|64003.1|63988.1|64009.4|63992.4|63996.5|63979.3|714
1634726100000|2021-10-20 10:35:00|64003.6|63988.6|64000|63985|64009|63994|63994.8|63979.8|581
1634726400000|2021-10-20 10:40:00|64000.1|63985.1|63988.4|63973.4|64004.1|63989.1|63986.9|63971.9|531
1634726700000|2021-10-20 10:45:00|63988.7|63973.7|63986.9|63971.9|63993.9|63978.9|63978.5|63963.5|603
1634727000000|2021-10-20 10:50:00|63987|63972|63975.4|63960.4|63990.4|63975.4|63972|63955.2|596
1634727300000|2021-10-20 10:55:00|63975.5|63960.5|63965|63950|63975.5|63960.5|63958.2|63942.7|646
1634727600000|2021-10-20 11:00:00|63965.2|63950.2|63969.4|63954.4|63971.3|63956.3|63961.3|63944.5|621
1634727900000|2021-10-20 11:05:00|63969.7|63954.7|63959.2|63944.2|63970.8|63955.8|63958.2|63942.9|553
1634728200000|2021-10-20 11:10:00|63960.3|63945.3|63956.2|63941.2|63966.5|63947.7|63950.2|63935.2|596
1634728500000|2021-10-20 11:15:00|63956.8|63941.8|63975.8|63960.8|63975.8|63960.8|63956.1|63941.1|566
1634728800000|2021-10-20 11:20:00|63975.4|63960.4|63981.2|63966.2|63983|63967|63973.2|63956.2|577
1634729100000|2021-10-20 11:25:00|63981.4|63966.4|63994.8|63979.8|63999.2|63984.2|63979|63962.8|621
1634729400000|2021-10-20 11:30:00|63994.6|63979.6|63981.4|63966.4|63994.7|63979.7|63977.7|63962.7|609
1634729700000|2021-10-20 11:35:00|63982.3|63967.3|63975.1|63960.1|63982.3|63967.3|63971.9|63956.9|555
1634730000000|2021-10-20 11:40:00|63979.8|63959.8|63984.7|63969.7|63999.2|63981.2|63974.6|63957.5|667
1634730300000|2021-10-20 11:45:00|63984.6|63969.6|64000.9|63985.9|64001.3|63985.9|63981.3|63964.3|586
1634730600000|2021-10-20 11:50:00|64004.4|63984.4|64011.8|63996.8|64015.4|63998.4|63999.9|63982|681
1634730900000|2021-10-20 11:55:00|64012.2|63997.2|64024.2|64009.2|64027|64012|64007.6|63992.6|743
1634731200000|2021-10-20 12:00:00|64023.2|64008.2|64010|63995|64026.9|64011.9|64007|63990.7|832
1634731500000|2021-10-20 12:05:00|64010.2|63995.2|64018.5|64003.5|64033.1|64015.3|64008|63993|771
1634731800000|2021-10-20 12:10:00|64018.4|64003.4|64019.5|63999.5|64028.4|64011|64007.2|63989.9|803
1634732100000|2021-10-20 12:15:00|64019.6|63999.6|63993.6|63978.6|64021.1|64005.3|63993.6|63978.6|783
1634732400000|2021-10-20 12:20:00|63994.7|63979.7|63978.1|63963.1|64000.1|63983.3|63973.4|63958.4|783
1634732700000|2021-10-20 12:25:00|63978.7|63963.7|63971|63956|63982.6|63967.6|63969.3|63953.1|688
1634733000000|2021-10-20 12:30:00|63971.9|63956.9|63961|63941|63977.8|63960|63958.9|63941|777
1634733300000|2021-10-20 12:35:00|63961.5|63941.5|63933.3|63918.3|63961.8|63943.2|63932.4|63915.5|815
1634733600000|2021-10-20 12:40:00|63933.1|63918.1|63933.1|63918.1|63947.4|63929.9|63925.7|63908.8|845
1634733900000|2021-10-20 12:45:00|63933|63918|63927.9|63912.9|63938.9|63921.1|63912.7|63896.4|791
1634734200000|2021-10-20 12:50:00|63927.8|63912.8|63918.4|63903.4|63932|63913.7|63912.6|63895.4|726
1634734500000|2021-10-20 12:55:00|63918.8|63903.8|63936.7|63921.7|63940.5|63923.3|63913.9|63898.8|831
1634734800000|2021-10-20 13:00:00|63936.8|63921.8|63939.8|63924.8|63950.5|63935.5|63934.3|63919.3|800
1634735100000|2021-10-20 13:05:00|63940.2|63925.2|63932.1|63917.1|63940.2|63925.2|63924.7|63908.1|795
1634735400000|2021-10-20 13:10:00|63932|63917|63919.3|63904.3|63937.4|63920.8|63916|63901|709
1634735700000|2021-10-20 13:15:00|63919.9|63904.9|63937.2|63922.2|63939.8|63922.5|63917.3|63900.3|757
1634736000000|2021-10-20 13:20:00|63937.7|63922.7|63920.8|63905.8|63946.1|63928.3|63918|63900.6|833
1634736300000|2021-10-20 13:25:00|63921.8|63906.8|63931.4|63916.4|63934.6|63919.6|63918.7|63903.7|768
1634736600000|2021-10-20 13:30:00|63932.5|63917.5|63932.7|63917.7|63953|63935.8|63921.3|63902.9|907
1634736900000|2021-10-20 13:35:00|63932.5|63917.5|63901.3|63886.3|63934.7|63919.7|63894.5|63877.8|845
1634737200000|2021-10-20 13:40:00|63901.2|63886.2|63908.6|63893.6|63912.1|63897.1|63893.4|63878.4|837
1634737500000|2021-10-20 13:45:00|63909.5|63894.5|63915.2|63900.2|63936.7|63919.2|63909.3|63894.3|861
1634737800000|2021-10-20 13:50:00|63915|63900|63920.9|63905.9|63930.4|63913.9|63903.8|63888.8|844
1634738100000|2021-10-20 13:55:00|63921.1|63906.1|63886.3|63871.3|63921.4|63906.4|63884.7|63869.7|846
1634738400000|2021-10-20 14:00:00|63885.9|63870.9|63888.9|63873.9|63916.8|63899.3|63884.4|63866.3|840
1634738700000|2021-10-20 14:05:00|63889.7|63874.7|63896.3|63881.3|63900.8|63884.4|63887.6|63871.3|854
1634739000000|2021-10-20 14:10:00|63896|63881|63901.3|63886.3|63907.2|63889.7|63890|63875|775
1634739300000|2021-10-20 14:15:00|63904|63884|63895.2|63875.2|63905.8|63889.3|63888.4|63871|713
1634739600000|2021-10-20 14:20:00|63895.8|63875.8|63892.7|63877.7|63898.3|63882.3|63885.2|63867.7|679
1634739900000|2021-10-20 14:25:00|63892.8|63877.8|63886.1|63871.1|63900|63884.6|63881.4|63866.4|813
1634740200000|2021-10-20 14:30:00|63885.7|63870.7|63888.1|63873.1|63889.9|63874.9|63874.3|63859.3|863
1634740500000|2021-10-20 14:35:00|63887.4|63872.4|63900|63885|63905.9|63890.9|63887.3|63872.3|776
1634740800000|2021-10-20 14:40:00|63899.8|63884.8|63895.8|63880.8|63903.6|63888.6|63889.4|63874.4|734
1634741100000|2021-10-20 14:45:00|63896.1|63881.1|63897|63882|63899.5|63884.5|63878.4|63861.4|793
1634741400000|2021-10-20 14:50:00|63896.4|63881.4|63885.2|63865.2|63896.4|63881.4|63871.6|63856.6|760
1634741700000|2021-10-20 14:55:00|63883.8|63868.8|63889.9|63874.9|63897.6|63881.5|63866|63847.7|959
1634742000000|2021-10-20 15:00:00|63890.1|63875.1|63897.8|63882.8|63907.4|63890.9|63880.4|63862.8|864
1634742300000|2021-10-20 15:05:00|63898.3|63883.3|63895.2|63880.2|63911.3|63894.6|63892.5|63875.2|804
1634742600000|2021-10-20 15:10:00|63895.9|63880.9|63902.6|63882.6|63903.3|63885.3|63889.3|63872.2|700
1634742900000|2021-10-20 15:15:00|63900|63885|63899.6|63884.6|63904.7|63889.5|63889.2|63874.2|784
1634743200000|2021-10-20 15:20:00|63899.8|63884.8|63910|63895|63913.4|63895.7|63895.9|63880.9|786
1634743500000|2021-10-20 15:25:00|63909.9|63894.9|63908.8|63893.8|63915.4|63898.3|63895.1|63880.1|787
1634743800000|2021-10-20 15:30:00|63908.7|63893.7|63906.8|63891.8|63910.2|63894.1|63893.7|63878.6|758
1634744100000|2021-10-20 15:35:00|63907.7|63892.7|63901.6|63886.6|63908.8|63893.7|63897.1|63880.8|697
1634744400000|2021-10-20 15:40:00|63901.5|63886.5|63906.4|63891.4|63911.3|63894.9|63900.7|63883.5|625
1634744700000|2021-10-20 15:45:00|63906.1|63891.1|63917.2|63897.2|63922|63903.2|63906.1|63890|655
1634745000000|2021-10-20 15:50:00|63917.1|63897.1|63904.6|63889.6|63919.1|63901.6|63895|63879.8|648
1634745300000|2021-10-20 15:55:00|63907.8|63887.8|63912.7|63897.7|63918.6|63900.9|63902.5|63884.8|615
1634745600000|2021-10-20 16:00:00|63913.1|63898.1|63906.8|63886.8|63917.6|63902.3|63892.9|63872.9|731
1634745900000|2021-10-20 16:05:00|63906.9|63886.9|63899.4|63884.4|63911.8|63894|63896.6|63879.1|459
1634746200000|2021-10-20 16:10:00|63899.6|63884.6|63896.7|63881.7|63902.4|63885.1|63895|63878.8|500
1634746500000|2021-10-20 16:15:00|63896.8|63881.8|63900|63885|63916.2|63898.7|63896.4|63879.2|515
1634746800000|2021-10-20 16:20:00|63899.9|63884.9|63883.1|63863.1|63900.1|63885.1|63880.6|63862.7|574
1634747100000|2021-10-20 16:25:00|63882.8|63862.8|63877.6|63862.6|63883.1|63865.4|63869.6|63853.8|715
1634747400000|2021-10-20 16:30:00|63876.9|63861.9|63855.4|63835.4|63879.5|63863.3|63849.7|63830.8|707
1634747700000|2021-10-20 16:35:00|63855.8|63835.8|63850.2|63830.2|63855.8|63838.9|63831.6|63813.2|704
1634748000000|2021-10-20 16:40:00|63848.4|63833.4|63860.4|63845.4|63862.6|63845.4|63840.1|63822.6|633
1634748300000|2021-10-20 16:45:00|63860.6|63845.6|63851.7|63831.7|63865.6|63846.3|63845.6|63828.1|650
1634748600000|2021-10-20 16:50:00|63851.5|63831.5|63836.9|63821.9|63853.6|63835.1|63836.5|63821.5|587
1634748900000|2021-10-20 16:55:00|63837.1|63822.1|63843.6|63823.6|63844|63825.8|63832.5|63815.1|598
1634749200000|2021-10-20 17:00:00|63843.5|63823.5|63851.7|63836.7|63860|63840|63832.7|63813.2|875
1634749500000|2021-10-20 17:05:00|63854|63839|63856.5|63841.5|63860.2|63842.7|63845.2|63827.3|750
1634749800000|2021-10-20 17:10:00|63856.7|63841.7|63854|63834|63863.9|63846.3|63849.8|63832.2|726
1634750100000|2021-10-20 17:15:00|63853.6|63833.6|63851.9|63836.9|63856.7|63839|63846|63828.7|681
1634750400000|2021-10-20 17:20:00|63852|63837|63867.2|63852.2|63869.3|63853|63851.7|63834.5|647
1634750700000|2021-10-20 17:25:00|63867.1|63852.1|63861.8|63846.8|63874.5|63857.4|63857|63839.4|644
1634751000000|2021-10-20 17:30:00|63861.7|63846.7|63861.4|63841.4|63864.8|63849.8|63855.6|63838.3|549
1634751300000|2021-10-20 17:35:00|63861.7|63841.7|63837.8|63822.8|63861.7|63843.5|63825.8|63809.3|671
1634751600000|2021-10-20 17:40:00|63837.7|63822.7|63844|63829|63847.1|63830.7|63837.6|63822|538
1634751900000|2021-10-20 17:45:00|63843.8|63828.8|63860.6|63840.6|63861.3|63841.3|63839.7|63823.1|615
1634752200000|2021-10-20 17:50:00|63860.8|63840.8|63857.2|63842.2|63862.8|63844.8|63852.6|63835.9|619
1634752500000|2021-10-20 17:55:00|63857|63842|63862|63842|63874.4|63856.7|63856.9|63839.5|708
1634752800000|2021-10-20 18:00:00|63862.3|63842.3|63864.1|63844.1|63870.4|63852.3|63856.3|63840.9|694
1634753100000|2021-10-20 18:05:00|63864.2|63844.2|63847.9|63827.9|63864.2|63847|63842.7|63825.4|494
1634753400000|2021-10-20 18:10:00|63847.7|63827.7|63841.8|63826.8|63856|63838.6|63841.3|63823.9|514
1634753700000|2021-10-20 18:15:00|63841.7|63826.7|63847.7|63832.7|63854|63835.8|63839|63823|458
1634754000000|2021-10-20 18:20:00|63847.8|63832.8|63846.2|63831.2|63852.1|63835.8|63842.3|63825.6|477
1634754300000|2021-10-20 18:25:00|63846|63831|63848.9|63833.9|63854.3|63836.9|63845.8|63828.5|488
1634754600000|2021-10-20 18:30:00|63848.8|63833.8|63849.2|63834.2|63854.2|63836.7|63842.8|63825.5|509
1634754900000|2021-10-20 18:35:00|63849.1|63834.1|63841.9|63826.9|63860.5|63840.7|63840.7|63823.1|542
1634755200000|2021-10-20 18:40:00|63842.1|63827.1|63836.9|63821.9|63845.6|63827.1|63834.2|63817.1|534
1634755500000|2021-10-20 18:45:00|63839.6|63819.6|63838.1|63818.1|63853.6|63835.9|63835.2|63815.5|568
1634755800000|2021-10-20 18:50:00|63837.5|63817.5|63838.2|63818.2|63841.2|63823.4|63833.4|63815.8|600
1634756100000|2021-10-20 18:55:00|63838.1|63818.1|63843.6|63828.6|63847.8|63829.6|63832.4|63814.6|687
1634756400000|2021-10-20 19:00:00|63847.3|63827.3|63851.7|63836.7|63857.1|63839.1|63836.8|63821.4|654
1634756700000|2021-10-20 19:05:00|63851.8|63836.8|63855.4|63840.4|63863.4|63845.4|63850.2|63831.1|602
1634757000000|2021-10-20 19:10:00|63855.6|63840.6|63862.3|63842.3|63864.4|63846.9|63850.9|63833.5|464
1634757300000|2021-10-20 19:15:00|63862.2|63842.2|63873.2|63853.2|63873.8|63855.3|63858.7|63841.6|480
1634757600000|2021-10-20 19:20:00|63873.4|63853.4|63871.7|63851.7|63875.6|63857.4|63865.2|63847.2|465
1634757900000|2021-10-20 19:25:00|63871.6|63851.6|63862.2|63847.2|63872.4|63854.4|63861.7|63844.5|478
1634758200000|2021-10-20 19:30:00|63862.6|63847.6|63858.6|63843.6|63865.4|63847.8|63853.1|63835.6|526
1634758500000|2021-10-20 19:35:00|63860.9|63840.9|63867.3|63852.3|63870.5|63852.8|63857.8|63840.6|565
1634758800000|2021-10-20 19:40:00|63867.5|63852.5|63865.1|63845.1|63873.5|63856.3|63860.8|63843.8|599
1634759100000|2021-10-20 19:45:00|63864.7|63844.7|63864.9|63849.9|63870.1|63853.3|63860.5|63843.4|524
1634759400000|2021-10-20 19:50:00|63865.2|63850.2|63872|63857|63877.6|63859.5|63863.9|63846.1|532
1634759700000|2021-10-20 19:55:00|63872.1|63857.1|63864.6|63844.6|63879.7|63862.5|63862.6|63843.1|686
1634760000000|2021-10-20 20:00:00|63863.5|63843.5|63876|63856|63877.3|63857.3|63861.5|63842.8|495
1634760300000|2021-10-20 20:05:00|63875.9|63855.9|63876.2|63856.2|63877.7|63857.7|63869.5|63849.5|296
1634760600000|2021-10-20 20:10:00|63876.6|63856.6|63871|63851|63876.9|63856.9|63869.7|63849.7|240
1634760900000|2021-10-20 20:15:00|63871.1|63851.1|63873|63853|63873.6|63853.6|63870.9|63850.9|204
1634761200000|2021-10-20 20:20:00|63872.9|63852.9|63878.5|63858.5|63878.7|63858.7|63872.7|63852.7|240
1634761500000|2021-10-20 20:25:00|63878.7|63858.7|63882.1|63862.1|63882.9|63862.9|63878.1|63858.1|265
1634761800000|2021-10-20 20:30:00|63882.5|63862.5|63886.1|63866.1|63887.2|63867.2|63882.5|63862.5|331
1634762100000|2021-10-20 20:35:00|63886.2|63866.2|63885.7|63865.7|63886.9|63866.9|63884.8|63864.8|148
1634762400000|2021-10-20 20:40:00|63885.8|63865.8|63884|63864|63889.9|63869.9|63883.3|63863.3|261
1634762700000|2021-10-20 20:45:00|63884.1|63864.1|63883.8|63863.8|63885.4|63865.4|63881.4|63861.4|260
1634763000000|2021-10-20 20:50:00|63883.6|63863.6|63874.3|63854.3|63883.8|63863.8|63872.3|63852.3|402
1634763300000|2021-10-20 20:55:00|63873|63853|63887.5|63833.2|63887.6|63857.9|63870.7|63830.5|326
1634763600000|2021-10-20 21:00:00|63888|63839.3|63915|63827.1|63917.3|63840.8|63870.5|63811.9|82
1634763900000|2021-10-20 21:05:00|63917.3|63825.3|63875.2|63829.9|63917.3|63835.5|63873.9|63805.5|178
1634764200000|2021-10-20 21:10:00|63879.2|63823.9|63897.9|63833.6|63898.5|63838.1|63876.1|63818.9|164
1634764500000|2021-10-20 21:15:00|63898.5|63833.1|63895.9|63827.7|63905.9|63838.4|63885.4|63827.3|104
1634764800000|2021-10-20 21:20:00|63894|63824.3|63903.7|63827.6|63904.2|63837.6|63877.6|63807.6|99
1634765100000|2021-10-20 21:25:00|63882.6|63839|63886.2|63842.1|63899.6|63851.3|63876|63823.3|168
1634765400000|2021-10-20 21:30:00|63885|63844.7|63888.9|63856.5|63903.6|63863|63881.9|63835.8|255
1634765700000|2021-10-20 21:35:00|63889.8|63858.3|63882.4|63859|63895.3|63863.8|63878.5|63850.7|208
1634766000000|2021-10-20 21:40:00|63881.7|63857.7|63886|63862.4|63887.9|63864.8|63879.5|63848.6|165
1634766300000|2021-10-20 21:45:00|63885.4|63859|63886.6|63860.6|63893|63865|63882.2|63854.9|201
1634766600000|2021-10-20 21:50:00|63884.2|63862.5|63883.3|63863.3|63889.1|63864.3|63882.2|63856.6|186
1634766900000|2021-10-20 21:55:00|63885.4|63860.5|63884.4|63864.4|63890.3|63865.1|63883.2|63857|199
1634767200000|2021-10-20 22:00:00|63884.3|63864.3|63866.1|63846.1|63887|63864.3|63863.7|63843.7|461
1634767500000|2021-10-20 22:05:00|63865.9|63845.9|63866.4|63846.4|63869.4|63849.4|63863.5|63843.6|212
1634767800000|2021-10-20 22:10:00|63866.6|63846.6|63866.2|63846.2|63869.1|63850.6|63865.4|63846|186
1634768100000|2021-10-20 22:15:00|63866.8|63846.8|63864|63844|63868.5|63848.5|63862.7|63842.7|201
1634768400000|2021-10-20 22:20:00|63865.1|63845.1|63869.9|63849.9|63870.3|63850.3|63861.1|63841.1|226
1634768700000|2021-10-20 22:25:00|63869.4|63849.4|63873.5|63853.5|63876.5|63856.5|63869.4|63849.4|381
1634769000000|2021-10-20 22:30:00|63873.4|63853.4|63872.6|63852.6|63873.5|63853.5|63871.3|63851.3|149
1634769300000|2021-10-20 22:35:00|63872.5|63852.5|63860.7|63840.7|63872.7|63852.7|63858.6|63838.6|271
1634769600000|2021-10-20 22:40:00|63861.4|63841.4|63860.9|63840.9|63862.3|63842.7|63857.3|63838.4|159
1634769900000|2021-10-20 22:45:00|63861.2|63841.2|63863.7|63843.7|63864.7|63844.7|63860.2|63840.2|198
1634770200000|2021-10-20 22:50:00|63864|63844|63864.8|63844.8|63867.6|63847.6|63860.4|63840.4|226
1634770500000|2021-10-20 22:55:00|63865.1|63845.1|63866.8|63846.8|63867.6|63847.6|63863.2|63843.2|192
1634770800000|2021-10-20 23:00:00|63866.5|63846.5|63863.9|63843.9|63870|63850|63863.5|63843.5|291
1634771100000|2021-10-20 23:05:00|63865.2|63845.2|63863.9|63843.9|63867.1|63847.1|63863.1|63843.1|183
1634771400000|2021-10-20 23:10:00|63863.8|63843.8|63866.7|63846.7|63867.3|63847.3|63863.5|63843.5|172
1634771700000|2021-10-20 23:15:00|63866.9|63846.9|63864.1|63844.1|63867.1|63847.1|63858.4|63838.4|258
1634772000000|2021-10-20 23:20:00|63864.3|63844.3|63858.9|63838.9|63865.4|63845.4|63858.4|63838.4|259
1634772300000|2021-10-20 23:25:00|63858.8|63838.8|63855.1|63835.1|63861.8|63841.8|63854.7|63834.7|209
1634772600000|2021-10-20 23:30:00|63855.5|63835.5|63856.3|63836.3|63858.9|63838.9|63855.1|63835.1|210
1634772900000|2021-10-20 23:35:00|63856.4|63836.4|63858.7|63838.7|63859.9|63839.9|63855.6|63835.6|207
1634773200000|2021-10-20 23:40:00|63858.8|63838.8|63845|63825|63859.2|63839.2|63842.5|63822.5|294
1634773500000|2021-10-20 23:45:00|63844.9|63824.9|63844.4|63824.4|63845.7|63825.7|63841.8|63821.8|270
1634773800000|2021-10-20 23:50:00|63843.7|63823.7|63853.8|63833.8|63856.4|63836.4|63842.4|63822.4|354
1634774100000|2021-10-20 23:55:00|63854|63834|63864.6|63844.6|63865.3|63845.3|63853.4|63833.4|334
1634774400000|2021-10-21 00:00:00|63865.1|63845.1|63866.5|63846.5|63873|63853|63862.9|63842.9|611
1634774700000|2021-10-21 00:05:00|63866.3|63846.3|63853.1|63833.1|63869.2|63849.2|63850.9|63831.9|459
1634775000000|2021-10-21 00:10:00|63853.3|63833.3|63858.6|63838.6|63858.7|63838.7|63846.9|63827.1|425
1634775300000|2021-10-21 00:15:00|63858.3|63838.3|63855.5|63835.5|63864.6|63844.6|63854.4|63834.5|482
1634775600000|2021-10-21 00:20:00|63855.6|63835.6|63845.1|63825.1|63857.2|63837.2|63842.1|63822.7|480
1634775900000|2021-10-21 00:25:00|63845|63825|63845.4|63825.4|63850.4|63830.4|63840|63820|461
1634776200000|2021-10-21 00:30:00|63845.3|63825.3|63857.1|63837.1|63858.7|63838.7|63843.9|63823.9|477
1634776500000|2021-10-21 00:35:00|63857|63837|63856.9|63836.9|63859|63840.3|63851.5|63831.5|462
1634776800000|2021-10-21 00:40:00|63856.8|63836.8|63845.6|63825.6|63859.9|63839.9|63844.3|63824.3|488
1634777100000|2021-10-21 00:45:00|63845.7|63825.7|63839.3|63819.3|63846.4|63826.4|63836.4|63816.4|483
1634777400000|2021-10-21 00:50:00|63839.1|63819.1|63847.7|63832.7|63852.8|63832.9|63832.6|63813.6|604
1634777700000|2021-10-21 00:55:00|63847.5|63832.5|63842.1|63822.1|63854.7|63836.2|63837.7|63817.7|646
1634778000000|2021-10-21 01:00:00|63841.7|63821.7|63844.2|63824.2|63851.3|63831.3|63837.8|63819.2|657
1634778300000|2021-10-21 01:05:00|63844.1|63824.1|63846.2|63826.2|63847.9|63827.9|63836.7|63816.7|630
1634778600000|2021-10-21 01:10:00|63846.1|63826.1|63846|63826|63850|63830|63840.4|63821|532
1634778900000|2021-10-21 01:15:00|63846.2|63826.2|63845.8|63825.8|63850|63830|63836|63816|614
1634779200000|2021-10-21 01:20:00|63845.1|63825.1|63841.9|63821.9|63850.6|63830.6|63838.8|63818.8|642
1634779500000|2021-10-21 01:25:00|63842.1|63822.1|63846.2|63826.2|63850.6|63830.6|63838.2|63818.2|512
1634779800000|2021-10-21 01:30:00|63846|63826|63839.4|63819.4|63846.9|63828.8|63839|63819|532
1634780100000|2021-10-21 01:35:00|63838.8|63818.8|63816.3|63796.3|63842.1|63822.1|63816.3|63796.3|670
1634780400000|2021-10-21 01:40:00|63816.5|63796.5|63812.1|63792.1|63816.5|63796.5|63805.8|63786.1|601
1634780700000|2021-10-21 01:45:00|63812.2|63792.2|63817.6|63797.6|63824.1|63806.1|63811.4|63791.4|513
1634781000000|2021-10-21 01:50:00|63817.7|63797.7|63820|63800|63821|63802.8|63812.3|63792.3|545
1634781300000|2021-10-21 01:55:00|63820.1|63800.1|63817.5|63797.5|63824.7|63804.8|63811.7|63792.7|630
1634781600000|2021-10-21 02:00:00|63817.6|63797.6|63820.5|63800.5|63821.6|63801.6|63808.6|63788.6|544
1634781900000|2021-10-21 02:05:00|63820.8|63800.8|63807.6|63787.6|63821.4|63801.4|63807.5|63787.5|543
1634782200000|2021-10-21 02:10:00|63807.9|63787.9|63803.5|63783.5|63812.7|63792.7|63797.5|63777.8|617
1634782500000|2021-10-21 02:15:00|63804|63784|63807.4|63787.4|63812|63794.2|63804|63784|555
1634782800000|2021-10-21 02:20:00|63806.5|63786.5|63806|63786|63811.5|63792.2|63803.5|63783.5|408
1634783100000|2021-10-21 02:25:00|63806.3|63786.3|63798.9|63778.9|63809.4|63789.4|63796.7|63777.7|495
1634783400000|2021-10-21 02:30:00|63798.3|63778.3|63798.9|63778.9|63803.7|63783.7|63798|63778.3|384
1634783700000|2021-10-21 02:35:00|63799.1|63779.1|63791.1|63771.1|63800.4|63780.4|63789|63769|527
1634784000000|2021-10-21 02:40:00|63791|63771|63790.5|63770.5|63797.9|63777.9|63788.9|63768.9|520
1634784300000|2021-10-21 02:45:00|63790.9|63770.9|63796.8|63776.8|63799|63779|63788.3|63769.5|516
1634784600000|2021-10-21 02:50:00|63796.9|63776.9|63799|63779|63802.7|63784|63796|63776|475
1634784900000|2021-10-21 02:55:00|63798.8|63778.8|63803.9|63783.9|63806.4|63786.4|63797.7|63778.8|544
1634785200000|2021-10-21 03:00:00|63804|63784|63786.7|63766.7|63804.1|63784.1|63782.2|63762.2|458
1634785500000|2021-10-21 03:05:00|63786.4|63766.4|63790.7|63770.7|63796.5|63776.5|63784|63765.2|534
1634785800000|2021-10-21 03:10:00|63790.8|63770.8|63795.3|63775.3|63796.3|63776.3|63789.9|63769.9|487
1634786100000|2021-10-21 03:15:00|63795.4|63775.4|63801.7|63781.7|63803.4|63783.4|63794.4|63774.4|471
1634786400000|2021-10-21 03:20:00|63801.6|63781.6|63797.7|63777.7|63802.1|63782.1|63796|63776|394
1634786700000|2021-10-21 03:25:00|63797.8|63777.8|63797.8|63777.8|63802.9|63783|63796.7|63777.3|433
1634787000000|2021-10-21 03:30:00|63797.9|63777.9|63802.8|63782.8|63806.5|63786.5|63797.8|63777.8|350
1634787300000|2021-10-21 03:35:00|63802.9|63782.9|63803.6|63783.6|63806.5|63788.6|63799.5|63780.2|366
1634787600000|2021-10-21 03:40:00|63803.2|63783.2|63806.5|63786.5|63809.8|63791.9|63801.2|63783.1|409
1634787900000|2021-10-21 03:45:00|63806.4|63786.4|63803|63783|63809.6|63789.6|63797.7|63780.5|350
1634788200000|2021-10-21 03:50:00|63802.9|63782.9|63798.3|63778.3|63804.2|63784.2|63797.5|63778|463
1634788500000|2021-10-21 03:55:00|63798.5|63778.5|63797.9|63777.9|63799.5|63781.7|63794|63774|448
1634788800000|2021-10-21 04:00:00|63797.6|63777.6|63810.1|63790.1|63810.9|63790.9|63794.1|63774.9|588
1634789100000|2021-10-21 04:05:00|63809.9|63789.9|63835|63815|63838.2|63818.2|63809.2|63789.2|724
1634789400000|2021-10-21 04:10:00|63834.9|63814.9|63844.5|63824.5|63845.3|63825.3|63820.2|63800.2|804
1634789700000|2021-10-21 04:15:00|63844|63824|63843.9|63823.9|63853.8|63833.8|63842.3|63822.3|792
1634790000000|2021-10-21 04:20:00|63843.6|63823.6|63848.5|63828.5|63850.2|63830.2|63841.1|63821.1|652
1634790300000|2021-10-21 04:25:00|63848.3|63828.3|63851.5|63831.5|63854.4|63834.4|63843.9|63823.9|609
1634790600000|2021-10-21 04:30:00|63850|63830|63845.2|63825.2|63855.7|63835.7|63843.5|63823.5|694
1634790900000|2021-10-21 04:35:00|63845.7|63825.7|63855.4|63835.4|63859.1|63839.1|63845.6|63825.6|716
1634791200000|2021-10-21 04:40:00|63855.2|63835.2|63860.8|63840.8|63865.9|63845.9|63854.7|63834.7|437
1634791500000|2021-10-21 04:45:00|63860.7|63840.7|63866.4|63846.4|63870.4|63852.2|63859|63840.2|414
1634791800000|2021-10-21 04:50:00|63866.2|63846.2|63873.6|63853.6|63874.9|63854.9|63863.8|63843.8|598
1634792100000|2021-10-21 04:55:00|63874.1|63854.1|63869.6|63849.6|63876|63856.8|63865.6|63845.6|477
1634792400000|2021-10-21 05:00:00|63869.4|63849.4|63866.2|63846.2|63875.4|63855.4|63863.2|63845.4|629
1634792700000|2021-10-21 05:05:00|63866.3|63846.3|63866.8|63846.8|63868.2|63848.2|63860.6|63840.6|554
1634793000000|2021-10-21 05:10:00|63866.9|63846.9|63860.5|63840.5|63867.7|63847.7|63857.7|63840.1|497
1634793300000|2021-10-21 05:15:00|63860.1|63840.1|63869.8|63849.8|63871.4|63851.4|63860.1|63840.1|522
1634793600000|2021-10-21 05:20:00|63869.9|63849.9|63872.3|63852.3|63875.8|63855.8|63869.5|63849.5|454
1634793900000|2021-10-21 05:25:00|63872.4|63852.4|63879.6|63859.6|63883.1|63864.5|63867.3|63847.3|563
1634794200000|2021-10-21 05:30:00|63879.4|63859.4|63883|63863|63885.9|63865.9|63877.3|63857.3|512
1634794500000|2021-10-21 05:35:00|63882.9|63862.9|63879.8|63859.8|63885.4|63865.4|63877.4|63857.4|647
1634794800000|2021-10-21 05:40:00|63879.7|63859.7|63877.9|63857.9|63888.3|63868.3|63873|63853|743
1634795100000|2021-10-21 05:45:00|63878.1|63858.1|63877.7|63857.7|63883.8|63865.8|63876.2|63856.2|701
1634795400000|2021-10-21 05:50:00|63877.8|63857.8|63867.5|63847.5|63883|63866.1|63862.9|63842.9|615
1634795700000|2021-10-21 05:55:00|63868.6|63848.6|63864.4|63844.4|63874.1|63854.1|63862.7|63842.7|593
1634796000000|2021-10-21 06:00:00|63865.8|63845.8|63861.8|63841.8|63874.6|63854.6|63857.3|63837.3|835
1634796300000|2021-10-21 06:05:00|63861.9|63841.9|63855.8|63835.8|63866.1|63846.1|63852.6|63832.6|795
1634796600000|2021-10-21 06:10:00|63855.5|63835.5|63850.8|63830.8|63858.8|63838.8|63845.9|63826|661
1634796900000|2021-10-21 06:15:00|63850.7|63830.7|63844.3|63829.3|63855.5|63836.8|63841.5|63822.8|648
1634797200000|2021-10-21 06:20:00|63847.3|63827.3|63845.7|63825.7|63848.3|63829.7|63838|63820|689
1634797500000|2021-10-21 06:25:00|63845.6|63825.6|63857.5|63837.5|63857.5|63840.9|63842.2|63824.2|656
1634797800000|2021-10-21 06:30:00|63857.3|63837.3|63859.9|63839.9|63863.6|63846|63853.9|63835.9|733
1634798100000|2021-10-21 06:35:00|63859.8|63839.8|63861|63841|63869.8|63854.8|63856.9|63838.9|693
1634798400000|2021-10-21 06:40:00|63862|63842|63863.1|63848.1|63871.2|63856.1|63856|63838.5|787
1634798700000|2021-10-21 06:45:00|63863|63848|63866.2|63851.2|63872.5|63857.5|63857.3|63842.3|671
1634799000000|2021-10-21 06:50:00|63866.1|63851.1|63897.4|63882.4|63901.5|63885.8|63865.8|63849.6|759
1634799300000|2021-10-21 06:55:00|63896.2|63881.2|63894.1|63874.1|63902.9|63885.5|63877.7|63861.6|883
1634799600000|2021-10-21 07:00:00|63891.3|63876.3|63913.8|63898.8|63919.9|63903.2|63891.1|63876.1|926
1634799900000|2021-10-21 07:05:00|63913.6|63898.6|63937.5|63917.5|63937.6|63918.9|63908.8|63893.8|796
1634800200000|2021-10-21 07:10:00|63935.3|63920.3|63934.9|63919.9|63940.5|63923|63925.6|63907.9|908
1634800500000|2021-10-21 07:15:00|63934.8|63919.8|63932.1|63917.1|63954.6|63936.9|63931.4|63916.4|806
1634800800000|2021-10-21 07:20:00|63932.8|63917.8|63922.6|63907.6|63936.6|63921.6|63921.8|63905.2|752
1634801100000|2021-10-21 07:25:00|63922.7|63907.7|63917.9|63902.9|63926|63909.9|63910.4|63893.5|755
1634801400000|2021-10-21 07:30:00|63917.8|63902.8|63911.3|63896.3|63926.1|63908.5|63907.6|63890.5|749
1634801700000|2021-10-21 07:35:00|63911.1|63896.1|63908.4|63893.4|63914.2|63897.1|63905.6|63888.7|637
1634802000000|2021-10-21 07:40:00|63908.1|63893.1|63900.7|63885.7|63911.8|63896.8|63900|63885|677
1634802300000|2021-10-21 07:45:00|63900.9|63885.9|63914.5|63899.5|63914.5|63899.5|63897.9|63882.9|589
1634802600000|2021-10-21 07:50:00|63914.6|63899.6|63939.8|63924.8|63940.7|63925.6|63914|63896.6|712
1634802900000|2021-10-21 07:55:00|63939.5|63924.5|63926.8|63906.8|63953|63934.7|63923.2|63905.4|841
1634803200000|2021-10-21 08:00:00|63926.7|63906.7|63937.9|63922.9|63947.1|63929.4|63919.8|63904|827
1634803500000|2021-10-21 08:05:00|63937.8|63922.8|63960.5|63940.5|63964.5|63945.9|63932.5|63915.4|824
1634803800000|2021-10-21 08:10:00|63959.7|63939.7|63938.1|63923.1|63962.8|63944.9|63934|63919|748
1634804100000|2021-10-21 08:15:00|63938.2|63923.2|63946.8|63931.8|63950.5|63934.5|63937.9|63922.9|661
1634804400000|2021-10-21 08:20:00|63946.6|63931.6|63963.6|63943.6|63964.8|63947|63942.9|63926.1|694
1634804700000|2021-10-21 08:25:00|63962.9|63942.9|63954|63939|63965.4|63947.2|63950.8|63934.4|759
1634805000000|2021-10-21 08:30:00|63954.2|63939.2|63938.8|63918.8|63957.7|63942.7|63935.9|63918.2|662
1634805300000|2021-10-21 08:35:00|63938.4|63918.4|63917.7|63902.7|63939.7|63923.3|63917.7|63902.7|669
1634805600000|2021-10-21 08:40:00|63916|63901|63923.4|63908.4|63926.9|63911.9|63915.6|63898.9|688
1634805900000|2021-10-21 08:45:00|63923.5|63908.5|63929.3|63914.3|63934.3|63919.3|63918.4|63903.4|642
1634806200000|2021-10-21 08:50:00|63929|63914|63921.3|63906.3|63929.5|63914.5|63918.2|63903.2|598
1634806500000|2021-10-21 08:55:00|63921.2|63906.2|63919.7|63904.7|63923.9|63906.4|63910.8|63894.9|679
1634806800000|2021-10-21 09:00:00|63919.2|63904.2|63927.7|63907.7|63933.5|63914.7|63918.6|63903.3|657
1634807100000|2021-10-21 09:05:00|63927.6|63907.6|63924|63909|63932.4|63915.6|63914.1|63899.1|642
1634807400000|2021-10-21 09:10:00|63924.4|63909.4|63929.7|63914.7|63932.5|63915.9|63917.7|63902.7|654
1634807700000|2021-10-21 09:15:00|63929.3|63914.3|63934.8|63919.8|63939|63924|63925.3|63908|594
1634808000000|2021-10-21 09:20:00|63934.9|63919.9|63932.1|63917.1|63941.1|63923.2|63924.9|63909.9|495
1634808300000|2021-10-21 09:25:00|63931.5|63916.5|63933.8|63918.8|63945.5|63927.1|63931.2|63912.3|682
1634808600000|2021-10-21 09:30:00|63933.7|63918.7|63927.8|63912.8|63933.9|63918.7|63919.5|63901.8|562
1634808900000|2021-10-21 09:35:00|63927.5|63912.5|63915.4|63900.4|63935.8|63920.8|63915.3|63900.3|619
1634809200000|2021-10-21 09:40:00|63915.3|63900.3|63925.9|63910.9|63925.9|63910.9|63911.4|63896.4|588
1634809500000|2021-10-21 09:45:00|63924.9|63909.9|63906.8|63891.8|63926.1|63911.1|63906.7|63891.7|557
1634809800000|2021-10-21 09:50:00|63907|63892|63909|63894|63911.1|63894.6|63902.7|63887.7|587
1634810100000|2021-10-21 09:55:00|63908.5|63893.5|63921.7|63906.7|63921.7|63906.7|63905.1|63890.1|627
1634810400000|2021-10-21 10:00:00|63921.4|63906.4|63930.6|63915.6|63934|63916.2|63920.1|63903.3|552
1634810700000|2021-10-21 10:05:00|63930.5|63915.5|63930.5|63915.5|63936.2|63920.5|63926.5|63909.1|543
1634811000000|2021-10-21 10:10:00|63930.2|63915.2|63918.9|63903.9|63930.2|63915.2|63914.9|63897.4|610
1634811300000|2021-10-21 10:15:00|63919|63904|63929.7|63914.7|63933.5|63917.1|63918.3|63903.3|594
1634811600000|2021-10-21 10:20:00|63929.6|63914.6|63939.7|63924.7|63945.8|63928.7|63922.6|63906.9|665
1634811900000|2021-10-21 10:25:00|63940.1|63925.1|63939.9|63924.9|63950.9|63935.9|63939.9|63923|585
1634812200000|2021-10-21 10:30:00|63939.6|63924.6|63932.6|63912.6|63941.2|63926.1|63925.8|63908.9|630
1634812500000|2021-10-21 10:35:00|63932.5|63912.5|63933.4|63918.4|63939.3|63922.4|63920.4|63905.4|659
1634812800000|2021-10-21 10:40:00|63933.5|63918.5|63934.3|63919.3|63941.4|63926.4|63928.5|63912.1|632
1634813100000|2021-10-21 10:45:00|63933.4|63918.4|63933.7|63918.7|63934.7|63919.7|63926.6|63911.6|524
1634813400000|2021-10-21 10:50:00|63933.3|63918.3|63936.2|63921.2|63943.8|63928.8|63931.4|63916.4|597
1634813700000|2021-10-21 10:55:00|63937.8|63917.8|63929.5|63914.5|63937.8|63919.9|63922.7|63906.8|622
1634814000000|2021-10-21 11:00:00|63929|63914|63920.6|63905.6|63937.1|63922.1|63920.6|63905.6|692
1634814300000|2021-10-21 11:05:00|63920.8|63905.8|63922.5|63907.5|63931.1|63915.2|63918.3|63903.3|661
1634814600000|2021-10-21 11:10:00|63922.7|63907.7|63924.2|63909.2|63929.6|63914.6|63918.7|63903.7|603
1634814900000|2021-10-21 11:15:00|63924.1|63909.1|63918.4|63898.4|63938.4|63920.9|63914.7|63897.7|529
1634815200000|2021-10-21 11:20:00|63918.9|63898.9|63920.2|63905.2|63927.7|63908.9|63915.6|63898.3|674
1634815500000|2021-10-21 11:25:00|63919.6|63904.6|63933.8|63918.8|63935.4|63920|63918.5|63902.5|719
1634815800000|2021-10-21 11:30:00|63933.5|63918.5|63926.1|63911.1|63933.9|63918.5|63919.1|63904.1|652
1634816100000|2021-10-21 11:35:00|63926.3|63911.3|63928.7|63913.7|63932.6|63915.6|63919.6|63904.6|620
1634816400000|2021-10-21 11:40:00|63928.4|63913.4|63917.4|63902.4|63928.6|63913.6|63914.5|63899.5|599
1634816700000|2021-10-21 11:45:00|63917.7|63902.7|63920.9|63905.9|63927.1|63912.1|63917.4|63902.4|608
1634817000000|2021-10-21 11:50:00|63920.8|63905.8|63909.2|63894.2|63925|63910|63908.5|63893.5|697
1634817300000|2021-10-21 11:55:00|63909.4|63894.4|63917.9|63902.9|63922|63907|63899.7|63884.7|882
1634817600000|2021-10-21 12:00:00|63916.8|63901.8|63957.2|63942.2|63980.6|63963.1|63916.8|63901.8|967
1634817900000|2021-10-21 12:05:00|63956.1|63941.1|63939.4|63924.4|63956.2|63941.2|63934.1|63919.1|854
1634818200000|2021-10-21 12:10:00|63940|63925|63946.8|63931.8|63946.8|63931.8|63926.4|63909.6|837
1634818500000|2021-10-21 12:15:00|63946.9|63931.9|63943.8|63928.8|63958.7|63943.3|63940.7|63925.7|797
1634818800000|2021-10-21 12:20:00|63942.7|63927.7|63941.3|63926.3|63945.1|63928.9|63927|63908.3|784
1634819100000|2021-10-21 12:25:00|63941.4|63926.4|63945.4|63925.4|63951.4|63934.6|63933.5|63916.3|744
1634819400000|2021-10-21 12:30:00|63945.2|63925.2|63917|63902|63945.2|63925.2|63913.1|63896.8|874
1634819700000|2021-10-21 12:35:00|63915.5|63900.5|63901.5|63886.5|63920.9|63903.5|63899.8|63881.3|887
1634820000000|2021-10-21 12:40:00|63901.6|63886.6|63905.8|63890.8|63913.9|63898.9|63897.3|63882.3|834
1634820300000|2021-10-21 12:45:00|63905.4|63890.4|63892.3|63877.3|63908.6|63893.6|63871|63851.2|874
1634820600000|2021-10-21 12:50:00|63892.2|63877.2|63900.1|63885.1|63902.9|63886.7|63873.4|63853.4|920
1634820900000|2021-10-21 12:55:00|63899.9|63884.9|63913.3|63898.3|63927.1|63912.1|63898.5|63883.2|935
1634821200000|2021-10-21 13:00:00|63915.4|63895.4|63918|63903|63927.5|63912.5|63907.6|63892.6|926
1634821500000|2021-10-21 13:05:00|63917.8|63902.8|63913.3|63898.3|63922.9|63907.9|63909.1|63894.1|888
1634821800000|2021-10-21 13:10:00|63915.3|63900.3|63905.8|63890.8|63925.1|63910.1|63905.8|63890.8|839
1634822100000|2021-10-21 13:15:00|63905.6|63890.6|63916.3|63901.3|63920.9|63905.9|63901.4|63886.4|858
1634822400000|2021-10-21 13:20:00|63916.4|63901.4|63905.7|63890.7|63926.9|63911.9|63905.6|63889.1|795
1634822700000|2021-10-21 13:25:00|63905.5|63890.5|63908.9|63893.9|63914.2|63897.5|63895.1|63878.5|783
1634823000000|2021-10-21 13:30:00|63909|63894|63889.8|63874.8|63917.7|63901.5|63883.5|63868.5|998
1634823300000|2021-10-21 13:35:00|63888.9|63873.9|63901.7|63881.7|63912.8|63894.7|63884.6|63869.6|958
1634823600000|2021-10-21 13:40:00|63900.2|63885.2|63914.4|63894.4|63916.4|63896.4|63892.1|63873|890
1634823900000|2021-10-21 13:45:00|63911.4|63891.4|63912.8|63897.8|63917.6|63901.3|63896.5|63878|825
1634824200000|2021-10-21 13:50:00|63913.6|63898.6|63913.6|63898.6|63921|63905|63904.7|63889.5|878
1634824500000|2021-10-21 13:55:00|63913.1|63898.1|63906.4|63886.4|63921|63903.6|63891.4|63876.4|863
1634824800000|2021-10-21 14:00:00|63906.7|63886.7|63900.7|63880.7|63936.4|63919.8|63900.6|63880.6|1006
1634825100000|2021-10-21 14:05:00|63901.3|63881.3|63889.7|63869.7|63911.2|63896.2|63884.2|63865.8|945
1634825400000|2021-10-21 14:10:00|63889.9|63869.9|63885.7|63865.7|63907|63891|63883.5|63865.2|864
1634825700000|2021-10-21 14:15:00|63886.8|63866.8|63902.5|63882.5|63909.6|63889.6|63877.4|63857.4|903
1634826000000|2021-10-21 14:20:00|63902.2|63882.2|63915.8|63900.8|63926.5|63908.3|63902.2|63882.2|886
1634826300000|2021-10-21 14:25:00|63916.1|63901.1|63933.5|63918.5|63935.6|63920.6|63912.4|63895.3|838
1634826600000|2021-10-21 14:30:00|63933.6|63918.6|63926.9|63911.9|63946.1|63929.3|63914.8|63898.1|847
1634826900000|2021-10-21 14:35:00|63927.2|63912.2|63946.4|63931.4|63951.6|63934.9|63925.4|63910.4|830
1634827200000|2021-10-21 14:40:00|63946.3|63931.3|63905.9|63890.9|63954.6|63937.2|63897|63879.3|904
1634827500000|2021-10-21 14:45:00|63908.1|63888.1|63892.3|63877.3|63908.7|63890.6|63885.9|63867.7|853
1634827800000|2021-10-21 14:50:00|63892.4|63877.4|63898.9|63878.9|63904.7|63884.7|63866.2|63846.9|886
1634828100000|2021-10-21 14:55:00|63898.2|63878.2|63902.3|63882.3|63903.5|63885.8|63884.5|63869.5|922
1634828400000|2021-10-21 15:00:00|63903.7|63883.7|63929.4|63914.4|63931.4|63914.4|63893.5|63877.1|881
1634828700000|2021-10-21 15:05:00|63929.5|63914.5|63922.4|63907.4|63937.6|63920.5|63922.3|63905.1|879
1634829000000|2021-10-21 15:10:00|63922.7|63907.7|63928.7|63913.7|63932.4|63917.4|63916.6|63901.6|719
1634829300000|2021-10-21 15:15:00|63928.9|63913.9|63925.2|63910.2|63938.8|63923.8|63923.5|63908.5|754
1634829600000|2021-10-21 15:20:00|63925.3|63910.3|63908.6|63893.6|63928.8|63913.8|63905.6|63890.6|763
1634829900000|2021-10-21 15:25:00|63908.5|63893.5|63934.7|63914.7|63938.9|63921.3|63908.5|63893.5|825
1634830200000|2021-10-21 15:30:00|63934.6|63914.6|63939.2|63924.2|63942.1|63925.9|63922.9|63907.6|755
1634830500000|2021-10-21 15:35:00|63938.6|63923.6|63925|63910|63941.2|63924.4|63923|63903.3|725
1634830800000|2021-10-21 15:40:00|63925.5|63910.5|63920.3|63905.3|63928|63910.7|63919.1|63901.3|659
1634831100000|2021-10-21 15:45:00|63920.4|63905.4|63908.8|63893.8|63929.7|63913|63906.7|63891.7|759
1634831400000|2021-10-21 15:50:00|63908.9|63893.9|63917.2|63897.2|63918|63899.9|63905.8|63888.3|689
1634831700000|2021-10-21 15:55:00|63917.1|63897.1|63919.5|63904.5|63925.3|63908.2|63909.3|63892.2|668
1634832000000|2021-10-21 16:00:00|63919.6|63904.6|63929.5|63909.5|63929.7|63911.8|63909.2|63891.2|662
1634832300000|2021-10-21 16:05:00|63929.1|63909.1|63954.1|63934.1|63955.7|63937.9|63924.1|63907.1|643
1634832600000|2021-10-21 16:10:00|63953.4|63933.4|63941.3|63921.3|63956.8|63938.5|63937.2|63917.2|614
1634832900000|2021-10-21 16:15:00|63941.4|63921.4|63942.4|63927.4|63945.9|63928.1|63935.1|63916.5|558
1634833200000|2021-10-21 16:20:00|63942|63927|63950.7|63935.7|63954.7|63936.3|63942|63924.8|611
1634833500000|2021-10-21 16:25:00|63950.6|63935.6|63949.6|63929.6|63955.8|63938.4|63946.8|63929.1|397
1634833800000|2021-10-21 16:30:00|63949.5|63929.5|63953.8|63933.8|63958.1|63938.1|63947.6|63929.3|527
1634834100000|2021-10-21 16:35:00|63953.7|63933.7|63953.1|63933.1|63958.2|63938.2|63947.8|63928.4|482
1634834400000|2021-10-21 16:40:00|63953|63933|63950.1|63935.1|63956.1|63936.5|63945.2|63928.9|508
1634834700000|2021-10-21 16:45:00|63950.5|63935.5|63962.9|63942.9|63964.1|63947.5|63948.2|63930.5|572
1634835000000|2021-10-21 16:50:00|63962.4|63942.4|63952.4|63932.4|63962.4|63942.8|63944|63926.6|548
1634835300000|2021-10-21 16:55:00|63952.7|63932.7|63953.7|63933.7|63958.7|63940.5|63942|63924.4|650
1634835600000|2021-10-21 17:00:00|63954.9|63934.9|63973.1|63953.1|63976.4|63956.9|63952|63933.8|686
1634835900000|2021-10-21 17:05:00|63974.1|63954.1|63958.5|63938.5|63980.9|63963.5|63955.6|63938.5|659
1634836200000|2021-10-21 17:10:00|63958.4|63938.4|63964.3|63944.3|63970.2|63953.3|63956.5|63938.2|595
1634836500000|2021-10-21 17:15:00|63964.1|63944.1|63961.7|63946.7|63975.1|63957.5|63958.5|63940|574
1634836800000|2021-10-21 17:20:00|63961.5|63946.5|63946.7|63926.7|63967.2|63948.9|63946.1|63926.1|552
1634837100000|2021-10-21 17:25:00|63946.6|63926.6|63937.2|63917.2|63947.3|63927.3|63935.9|63915.9|459
1634837400000|2021-10-21 17:30:00|63936.4|63916.4|63933.8|63913.8|63942.3|63922.3|63933.6|63913.6|449
1634837700000|2021-10-21 17:35:00|63934.1|63914.1|63943.9|63923.9|63949|63931.7|63933.3|63913.3|589
1634838000000|2021-10-21 17:40:00|63944.1|63924.1|63973|63953|63974|63954|63939.9|63922|596
1634838300000|2021-10-21 17:45:00|63972.7|63952.7|63984|63964|63984|63964|63969.2|63949.2|667
1634838600000|2021-10-21 17:50:00|63985.4|63965.4|64007.4|63987.4|64009.1|63989.1|63983|63963|728
1634838900000|2021-10-21 17:55:00|64006.3|63986.3|64006.3|63986.3|64008.7|63988.7|63998.5|63979|708
1634839200000|2021-10-21 18:00:00|64005.9|63985.9|64007.1|63987.1|64012.2|63992.5|64002|63982|582
1634839500000|2021-10-21 18:05:00|64006.5|63986.5|64012.9|63992.9|64015.2|63996.6|64006.3|63986.3|531
1634839800000|2021-10-21 18:10:00|64012.8|63992.8|64007.7|63987.7|64015.3|63995.3|64002|63982|591
1634840100000|2021-10-21 18:15:00|64008.7|63988.7|64001.5|63981.5|64012.8|63992.8|63999.7|63979.7|649
1634840400000|2021-10-21 18:20:00|64001.9|63981.9|64008.9|63988.9|64012.4|63992.4|64001|63981|599
1634840700000|2021-10-21 18:25:00|64009.3|63989.3|64028.8|64008.8|64031.8|64012.9|64000.9|63980.9|563
1634841000000|2021-10-21 18:30:00|64029.5|64009.5|64023.4|64003.4|64029.5|64009.5|64020.9|64000.9|563
1634841300000|2021-10-21 18:35:00|64023.3|64003.3|64018|63998|64023.7|64003.7|64013|63993.8|534
1634841600000|2021-10-21 18:40:00|64017.7|63997.7|64017.7|64002.7|64025.1|64006.7|64016|63996.6|452
1634841900000|2021-10-21 18:45:00|64017.1|64002.1|64025.1|64010.1|64029.7|64011.7|64017.1|64000.7|497
1634842200000|2021-10-21 18:50:00|64025.2|64010.2|64011.3|63996.3|64029.6|64011.6|64011|63993.8|511
1634842500000|2021-10-21 18:55:00|64011.2|63996.2|64018|64003|64025.7|64008.3|64006.7|63991.5|743
1634842800000|2021-10-21 19:00:00|64020.2|64000.2|64013.6|63998.6|64026|64008.5|64012|63996.6|637
1634843100000|2021-10-21 19:05:00|64013.9|63998.9|64021.5|64006.5|64025|64007.4|64011.7|63994.9|579
1634843400000|2021-10-21 19:10:00|64021.3|64006.3|64026|64011|64030.9|64012.5|64021.3|64004.7|462
1634843700000|2021-10-21 19:15:00|64028.5|64008.5|64016|64001|64029.4|64012.1|64015.4|63998.9|531
1634844000000|2021-10-21 19:20:00|64015.9|64000.9|64013.9|63998.9|64016.6|64001.6|64010.4|63992.6|472
1634844300000|2021-10-21 19:25:00|64014.9|63999.9|64024.8|64009.8|64029.9|64013|64014.2|63996.5|519
1634844600000|2021-10-21 19:30:00|64025.4|64010.4|64024.4|64004.4|64028.4|64010.9|64020.9|64003.5|514
1634844900000|2021-10-21 19:35:00|64025.3|64005.3|64025.3|64010.3|64027.9|64010.3|64016.7|63999.1|546
1634845200000|2021-10-21 19:40:00|64024.7|64009.7|64024.8|64009.8|64033.7|64018.3|64023.6|64006.3|625
1634845500000|2021-10-21 19:45:00|64024.4|64009.4|64026.8|64011.8|64040.1|64023|64024.2|64007.3|529
1634845800000|2021-10-21 19:50:00|64026.9|64011.9|64023.1|64003.1|64031.1|64013.5|64017.2|63999.6|539
1634846100000|2021-10-21 19:55:00|64022.8|64002.8|64029.7|64009.7|64032.2|64014.4|64014.4|63997.1|644
1634846400000|2021-10-21 20:00:00|64030.1|64010.1|64033.1|64013.1|64037.4|64017.4|64025|64006.1|425
1634846700000|2021-10-21 20:05:00|64035.8|64015.8|64030.1|64010.1|64036.9|64016.9|64027.2|64007.2|299
1634847000000|2021-10-21 20:10:00|64030.2|64010.2|64031.4|64011.4|64031.4|64011.4|64026.6|64006.6|296
1634847300000|2021-10-21 20:15:00|64032.1|64012.1|64025.9|64005.9|64034.2|64014.2|64024.6|64004.6|387
1634847600000|2021-10-21 20:20:00|64025.6|64005.6|64030.1|64010.1|64030.6|64010.6|64023.8|64003.8|285
1634847900000|2021-10-21 20:25:00|64029.9|64009.9|64035.7|64015.7|64040.2|64020.2|64027.6|64007.6|284
1634848200000|2021-10-21 20:30:00|64035.9|64015.9|64041.6|64021.6|64044.4|64024.4|64035.9|64015.9|364
1634848500000|2021-10-21 20:35:00|64041.5|64021.5|64030.2|64010.2|64042.1|64022.1|64029.7|64009.7|314
1634848800000|2021-10-21 20:40:00|64030.3|64010.3|64025.6|64005.6|64033.2|64013.2|64024.9|64004.9|410
1634849100000|2021-10-21 20:45:00|64027.1|64007.1|64025.9|64005.9|64029.9|64009.9|64024.7|64004.7|322
1634849400000|2021-10-21 20:50:00|64026.2|64006.2|64027.8|64007.8|64028.6|64008.6|64022.2|64002.2|400
1634849700000|2021-10-21 20:55:00|64027.1|64007.1|64022.2|64002.2|64027.5|64007.5|64014.9|63994.9|409
1634850000000|2021-10-21 21:00:00|64025.1|63998.8|64033.3|63992.7|64035.6|64004.7|64025.1|63992|55
1634850300000|2021-10-21 21:05:00|64038.5|63993.1|64028.8|63993.7|64047.3|63997.2|64028.8|63967.4|111
1634850600000|2021-10-21 21:10:00|64038.6|63988.3|64029.4|63993.4|64043.2|63999.4|64027|63984|45
1634850900000|2021-10-21 21:15:00|64033.8|63991.4|64021.8|63986|64033.8|64000.2|64016.2|63972.7|76
1634851200000|2021-10-21 21:20:00|64019|63988.5|64033.7|63990.9|64036.9|64006.8|64016.3|63973.6|170
1634851500000|2021-10-21 21:25:00|64033.5|63990.6|64027.1|63987.3|64045.2|64004.4|64024.9|63980.7|78
1634851800000|2021-10-21 21:30:00|64032.3|63986.9|64020.6|63978|64037.5|64004.4|64012.4|63974.9|175
1634852100000|2021-10-21 21:35:00|64019.7|63978.1|64018|63981.3|64027.1|63994.1|64010.1|63975.2|164
1634852400000|2021-10-21 21:40:00|64020.5|63982.3|64009.9|63989.9|64026.9|63995.4|64009.9|63980.6|171
1634852700000|2021-10-21 21:45:00|64010.8|63990.8|64019.9|63984|64028.9|63993.1|64010.3|63980.1|118
1634853000000|2021-10-21 21:50:00|64029.7|63993.2|64012.2|63988.7|64029.7|63993.2|64008.8|63981.3|98
1634853300000|2021-10-21 21:55:00|64013.1|63987.4|64011|63985.7|64022.1|63991.8|64008.3|63974.9|167
1634853600000|2021-10-21 22:00:00|64012.7|63990.5|64022.2|64002.2|64030.5|64004.5|64011.6|63989.5|360
1634853900000|2021-10-21 22:05:00|64022|64002|64018.9|63998.9|64023.7|64004.9|64018.4|63998.9|165
1634854200000|2021-10-21 22:10:00|64019.6|63999.6|64019.7|63999.7|64020.3|64001.9|64016.1|63997.7|139
1634854500000|2021-10-21 22:15:00|64016.6|64001.6|64022.2|64002.2|64023.5|64004.7|64016.6|63999.4|185
1634854800000|2021-10-21 22:20:00|64022.1|64002.1|64021.9|64001.9|64022.7|64003.3|64016.5|63996.7|203
1634855100000|2021-10-21 22:25:00|64021.8|64001.8|64019.5|63999.5|64022.8|64002.8|64018.8|63998.8|201
1634855400000|2021-10-21 22:30:00|64019.4|63999.4|64014.3|63999.3|64020|64000|64014|63996|308
1634855700000|2021-10-21 22:35:00|64014|63999|64019.3|63999.3|64020.8|64001.9|64014|63996.4|203
1634856000000|2021-10-21 22:40:00|64019.5|63999.5|64018.8|63998.8|64020.1|64000.1|64017.2|63997.2|194
1634856300000|2021-10-21 22:45:00|64018.7|63998.7|64016.7|63996.7|64023.3|64004.5|64016.4|63996.4|239
1634856600000|2021-10-21 22:50:00|64016.8|63996.8|64021.3|64001.3|64022.5|64002.5|64016.8|63996.8|294
1634856900000|2021-10-21 22:55:00|64021.4|64001.4|64017.6|63997.6|64022.9|64002.9|64015.2|63995.2|263
1634857200000|2021-10-21 23:00:00|64017.7|63997.7|64022.8|64002.8|64024|64004|64017.7|63997.7|229
1634857500000|2021-10-21 23:05:00|64022.5|64002.5|64020.6|64000.6|64027.5|64007.5|64020|64000|290
1634857800000|2021-10-21 23:10:00|64021|64001|64012.3|63992.3|64021|64001|64010.9|63990.9|215
1634858100000|2021-10-21 23:15:00|64012.2|63992.2|64010.7|63990.7|64015.8|63995.8|64010.2|63990.2|219
1634858400000|2021-10-21 23:20:00|64010.9|63990.9|64015.8|63995.8|64017.5|63997.5|64009.9|63990.1|226
1634858700000|2021-10-21 23:25:00|64015.9|63995.9|64020.6|64000.6|64022.6|64004.6|64013.6|63995.8|232
1634859000000|2021-10-21 23:30:00|64020.8|64000.8|64008.1|63988.1|64021.3|64001.3|64007.5|63987.5|232
1634859300000|2021-10-21 23:35:00|64008|63988|64013|63993|64016.3|63996.3|64007.9|63987.9|256
1634859600000|2021-10-21 23:40:00|64012.7|63992.7|64019.2|63999.2|64021.6|64001.6|64010.6|63990.6|322
1634859900000|2021-10-21 23:45:00|64019.4|63999.4|64019.8|63999.8|64024.8|64005.7|64019|63999|301
1634860200000|2021-10-21 23:50:00|64019.3|63999.3|64016.7|63996.7|64022.9|64002.9|64015.8|63995.8|427
1634860500000|2021-10-21 23:55:00|64016.4|63996.4|64016.1|63996.1|64016.8|63996.8|64010.1|63990.1|325
1634860800000|2021-10-22 00:00:00|64019.1|63999.1|64012.6|63992.6|64021.9|64001.9|64009.2|63990.5|616
1634861100000|2021-10-22 00:05:00|64011.9|63991.9|64010.7|63990.7|64012.9|63995.6|64004.2|63984.2|562
1634861400000|2021-10-22 00:10:00|64010.4|63990.4|64016.2|63996.2|64016.6|63996.6|64004.5|63985|487
1634861700000|2021-10-22 00:15:00|64016.1|63996.1|64021.6|64001.6|64026.8|64006.8|64015.7|63995.7|541
1634862000000|2021-10-22 00:20:00|64021.4|64001.4|64016.1|63996.1|64022.7|64004.7|64014.5|63994.5|448
1634862300000|2021-10-22 00:25:00|64016.2|63996.2|64010.6|63990.6|64019.2|64001.8|64010.3|63990.3|426
1634862600000|2021-10-22 00:30:00|64010.7|63990.7|64004.7|63984.7|64013.9|63995.5|64004.5|63984.5|513
1634862900000|2021-10-22 00:35:00|64004.6|63984.6|63999.6|63979.6|64005.6|63985.6|63997.4|63978.3|370
1634863200000|2021-10-22 00:40:00|63999.4|63979.4|64007|63987|64008|63988|63999.1|63979.1|455
1634863500000|2021-10-22 00:45:00|64007.4|63987.4|64016.4|63996.4|64016.8|63996.8|64006.3|63986.9|536
1634863800000|2021-10-22 00:50:00|64016.3|63996.3|64030.5|64010.5|64033.3|64013.3|64015.4|63995.4|592
1634864100000|2021-10-22 00:55:00|64031.6|64011.6|64010.8|63990.8|64035.7|64016.3|64010.4|63990.4|737
1634864400000|2021-10-22 01:00:00|64011.1|63991.1|64002.8|63982.8|64015.4|63995.4|63997.7|63977.7|676
1634864700000|2021-10-22 01:05:00|64002.6|63982.6|63995.5|63975.5|64006.2|63987.1|63991.8|63972.9|618
1634865000000|2021-10-22 01:10:00|63994.5|63974.5|63995.7|63975.7|63996.8|63976.8|63985.6|63967.1|688
1634865300000|2021-10-22 01:15:00|63996|63976|63997.6|63977.6|64002.1|63982.2|63986.7|63966.7|629
1634865600000|2021-10-22 01:20:00|63997.7|63977.7|63993.5|63973.5|64001.2|63983.5|63992.8|63972.8|581
1634865900000|2021-10-22 01:25:00|63993.4|63973.4|63994.9|63974.9|63998.7|63978.7|63985.5|63967.3|490
1634866200000|2021-10-22 01:30:00|63993.8|63973.8|63980.9|63960.9|63994|63975.8|63979.2|63959.2|656
1634866500000|2021-10-22 01:35:00|63981.9|63961.9|63985.5|63965.5|63987.8|63968.9|63976.1|63956.1|577
1634866800000|2021-10-22 01:40:00|63985.4|63965.4|63981.6|63961.6|63989|63969.6|63979.5|63960|581
1634867100000|2021-10-22 01:45:00|63981.5|63961.5|63985.4|63965.4|63987.9|63968.4|63980.5|63960.9|521
1634867400000|2021-10-22 01:50:00|63985.5|63965.5|63993.6|63973.6|63993.7|63975.9|63981.5|63962.7|485
1634867700000|2021-10-22 01:55:00|63993.8|63973.8|63990.6|63970.6|63997.4|63977.4|63985.4|63967.7|512
1634868000000|2021-10-22 02:00:00|63990.5|63970.5|63991.6|63971.6|63994.5|63975.6|63987.3|63968.1|405
1634868300000|2021-10-22 02:05:00|63991.9|63971.9|63993.4|63973.4|63999.3|63979.3|63990.9|63971.4|481
1634868600000|2021-10-22 02:10:00|63993.5|63973.5|64001.9|63981.9|64003.4|63983.9|63990.4|63971.2|471
1634868900000|2021-10-22 02:15:00|64001.5|63981.5|63995.7|63975.7|64003.1|63983.8|63992.5|63973.7|412
1634869200000|2021-10-22 02:20:00|63995.8|63975.8|64001.6|63981.6|64003|63983.9|63990.8|63972.4|430
1634869500000|2021-10-22 02:25:00|64001.5|63981.5|64008.9|63988.9|64009.1|63990.6|63998.7|63980.9|485
1634869800000|2021-10-22 02:30:00|64009.2|63989.2|64002.2|63982.2|64009.2|63989.2|63997.9|63979.4|471
1634870100000|2021-10-22 02:35:00|64002.1|63982.1|63993.9|63973.9|64002.8|63984.5|63992.9|63972.9|459
1634870400000|2021-10-22 02:40:00|63993.8|63973.8|63996|63976|63998.2|63978.8|63991.6|63973.2|475
1634870700000|2021-10-22 02:45:00|63995.9|63975.9|64003.1|63983.1|64006.7|63986.7|63991.9|63974.1|494
1634871000000|2021-10-22 02:50:00|64002.9|63982.9|64002.1|63982.1|64007.4|63987.4|64000.4|63982.1|416
1634871300000|2021-10-22 02:55:00|64001.9|63981.9|63997.9|63977.9|64002.2|63982.2|63990.7|63970.7|692
1634871600000|2021-10-22 03:00:00|63998|63978|64003|63983|64006.1|63986.3|63997.7|63977.7|450
1634871900000|2021-10-22 03:05:00|64002.9|63982.9|64002.2|63982.2|64002.9|63985.4|63994.6|63976.8|411
1634872200000|2021-10-22 03:10:00|64001.8|63981.8|63993.6|63978.6|64003.3|63985.7|63993.4|63975.2|332
1634872500000|2021-10-22 03:15:00|63993.7|63978.7|63996.9|63976.9|63998.9|63980.9|63993.6|63974.8|329
1634872800000|2021-10-22 03:20:00|63996.7|63976.7|63998.8|63978.8|64001.9|63981.9|63993.3|63975.8|346
1634873100000|2021-10-22 03:25:00|63996.5|63981.5|63993.7|63973.7|63998.8|63981.7|63990.1|63972.3|368
1634873400000|2021-10-22 03:30:00|63993.6|63973.6|63996.4|63976.4|63998.1|63979.6|63986.3|63969.4|357
1634873700000|2021-10-22 03:35:00|63996.3|63976.3|63999.5|63979.5|64000.9|63982.1|63995.3|63976.3|374
1634874000000|2021-10-22 03:40:00|63999.2|63979.2|64000.9|63980.9|64004.4|63985.7|63989.6|63971.8|485
1634874300000|2021-10-22 03:45:00|64001|63981|64005.1|63985.1|64006.5|63987.5|63997.1|63979.6|399
1634874600000|2021-10-22 03:50:00|64005.2|63985.2|64009.3|63989.3|64012|63992|64004.2|63984.2|408
1634874900000|2021-10-22 03:55:00|64008.8|63988.8|64001.7|63981.7|64009.6|63990|63999.2|63981.5|328
1634875200000|2021-10-22 04:00:00|64001.8|63981.8|64001.4|63981.4|64004.8|63987.5|63997.5|63980|359
1634875500000|2021-10-22 04:05:00|63997.9|63982.9|63993.6|63973.6|64000.6|63983.6|63992.7|63972.9|376
1634875800000|2021-10-22 04:10:00|63993.7|63973.7|63991.8|63971.8|63995.3|63977.2|63989.2|63971.1|336
1634876100000|2021-10-22 04:15:00|63991.9|63971.9|63994.4|63974.4|63995.8|63977|63989.6|63971.2|384
1634876400000|2021-10-22 04:20:00|63994.8|63974.8|63991.7|63971.7|63997.9|63978.6|63991.2|63971.4|367
1634876700000|2021-10-22 04:25:00|63992.2|63972.2|63994.3|63974.3|63996.4|63977.3|63991.5|63971.7|331
1634877000000|2021-10-22 04:30:00|63994.5|63974.5|63997.4|63977.4|63998.7|63980.6|63992.5|63974.2|332
1634877300000|2021-10-22 04:35:00|63997.3|63977.3|63996.3|63976.3|63997.6|63980.1|63992.2|63974.2|352
1634877600000|2021-10-22 04:40:00|63996.1|63976.1|63994.3|63979.3|64002.4|63984.6|63993.9|63976.1|350
1634877900000|2021-10-22 04:45:00|63994.2|63979.2|64002.1|63987.1|64005.6|63988.5|63994.2|63976.8|283
1634878200000|2021-10-22 04:50:00|64001.7|63986.7|64002.6|63982.6|64005.9|63988.1|63999.2|63981.7|329
1634878500000|2021-10-22 04:55:00|64002.3|63982.3|64010.1|63990.1|64016.4|63996.4|64002.3|63982.3|428
1634878800000|2021-10-22 05:00:00|64009.3|63989.3|64004.7|63984.7|64012.6|63993|64001.1|63983.1|467
1634879100000|2021-10-22 05:05:00|64004.4|63984.4|64001.8|63981.8|64004.8|63985|63996.1|63978|400
1634879400000|2021-10-22 05:10:00|64001.6|63981.6|64002.3|63982.3|64006.7|63988.6|63998.4|63978.4|414
1634879700000|2021-10-22 05:15:00|64002.8|63982.8|64004.2|63984.2|64004.9|63986.9|63998.7|63981|350
1634880000000|2021-10-22 05:20:00|64004.3|63984.3|64005.5|63990.5|64011.5|63993.1|64002.8|63984.2|400
1634880300000|2021-10-22 05:25:00|64005|63990|64004.5|63984.5|64008.5|63990.5|64002|63982.6|399
1634880600000|2021-10-22 05:30:00|64004.6|63984.6|64006.4|63986.4|64010.2|63991.4|64001.6|63983.8|482
1634880900000|2021-10-22 05:35:00|64006.6|63986.6|64000.8|63980.8|64006.6|63986.6|63995.1|63978.1|497
1634881200000|2021-10-22 05:40:00|64000.7|63980.7|64001.1|63981.1|64004.3|63985.1|63989.5|63971.3|558
1634881500000|2021-10-22 05:45:00|64001.2|63981.2|63994.5|63979.5|64001.8|63983.8|63991.2|63973.8|509
1634881800000|2021-10-22 05:50:00|63996.8|63976.8|64004.6|63984.6|64005|63986.7|63992.8|63974.2|458
1634882100000|2021-10-22 05:55:00|64004.7|63984.7|64003.8|63983.8|64013.2|63995.8|64001.7|63983.3|551
1634882400000|2021-10-22 06:00:00|64001.9|63986.9|64010.7|63990.7|64020.8|64000.8|64001.9|63985.8|778
1634882700000|2021-10-22 06:05:00|64010.4|63990.4|64010.3|63995.3|64021.2|64003.4|64001.6|63984.5|722
1634883000000|2021-10-22 06:10:00|64010.2|63995.2|64007|63992|64015.7|63998.2|64004|63985.8|714
1634883300000|2021-10-22 06:15:00|64007.1|63992.1|64010.8|63995.8|64020.9|64003.3|64004.4|63987.7|666
1634883600000|2021-10-22 06:20:00|64010.7|63995.7|63988.8|63968.8|64024.6|64007.1|63985.7|63967.4|640
1634883900000|2021-10-22 06:25:00|63989.2|63969.2|63973|63958|63989.8|63972.5|63954.6|63939.4|820
1634884200000|2021-10-22 06:30:00|63973.3|63958.3|63970|63955|63980.6|63965.6|63964.3|63949.3|760
1634884500000|2021-10-22 06:35:00|63968.5|63953.5|63960.3|63945.3|63973.4|63958.4|63960|63945|654
1634884800000|2021-10-22 06:40:00|63960.1|63945.1|63963.3|63948.3|63972.3|63957.3|63958.7|63943.7|602
1634885100000|2021-10-22 06:45:00|63963.4|63948.4|63962.1|63947.1|63968.9|63953.9|63953.2|63938.2|739
1634885400000|2021-10-22 06:50:00|63962.2|63947.2|63947.7|63932.7|63963.4|63948.4|63943.7|63928.7|677
1634885700000|2021-10-22 06:55:00|63947.3|63932.3|63949.7|63934.7|63952.9|63937.9|63939.5|63924.5|751
1634886000000|2021-10-22 07:00:00|63949.3|63934.3|63942.5|63927.5|63955.9|63940.9|63932.2|63917.2|820
1634886300000|2021-10-22 07:05:00|63942.8|63927.8|63941.7|63926.7|63954.3|63939.3|63939|63924|765
1634886600000|2021-10-22 07:10:00|63941.3|63926.3|63945.2|63925.2|63952.2|63937.2|63927.7|63912.7|793
1634886900000|2021-10-22 07:15:00|63942.7|63922.7|63931.9|63916.9|63950.6|63933.8|63924|63909|876
1634887200000|2021-10-22 07:20:00|63932.1|63917.1|63922|63907|63933.2|63918.2|63917.7|63902.7|770
1634887500000|2021-10-22 07:25:00|63920.4|63905.4|63936.4|63916.4|63936.6|63916.6|63918.9|63902.9|753
1634887800000|2021-10-22 07:30:00|63934.8|63914.8|63908.4|63888.4|63937.4|63917.4|63899.9|63882.1|882
1634888100000|2021-10-22 07:35:00|63908.5|63888.5|63898.5|63883.5|63918.6|63899.9|63895.5|63880.5|886
1634888400000|2021-10-22 07:40:00|63898.6|63883.6|63915.8|63895.8|63916.9|63898.2|63893.9|63876.3|869
1634888700000|2021-10-22 07:45:00|63915.5|63895.5|63912|63897|63918.4|63901.3|63902.1|63884.9|799
1634889000000|2021-10-22 07:50:00|63911.9|63896.9|63921|63906|63927.7|63910.1|63908|63893|794
1634889300000|2021-10-22 07:55:00|63919.7|63904.7|63921.4|63901.4|63922.2|63904.7|63903.6|63888.6|775
1634889600000|2021-10-22 08:00:00|63922.4|63902.4|63925.1|63910.1|63937.8|63920.5|63917.7|63898.3|806
1634889900000|2021-10-22 08:05:00|63923.3|63908.3|63912.7|63897.7|63924.4|63909.4|63911.3|63896.3|750
1634890200000|2021-10-22 08:10:00|63912.5|63897.5|63910.3|63895.3|63916.4|63901.4|63903.1|63888.1|687
1634890500000|2021-10-22 08:15:00|63909.9|63894.9|63900.8|63885.8|63913.8|63898.8|63893.7|63878.7|733
1634890800000|2021-10-22 08:20:00|63900.4|63885.4|63909.4|63894.4|63910.5|63895.5|63900.4|63885.4|697
1634891100000|2021-10-22 08:25:00|63908.8|63893.8|63920.7|63905.7|63928.3|63911.1|63906.3|63891.3|723
1634891400000|2021-10-22 08:30:00|63918|63903|63904.6|63889.6|63921.6|63906.2|63903.3|63888.3|812
1634891700000|2021-10-22 08:35:00|63904.4|63889.4|63920.7|63905.7|63921.6|63906.6|63903.4|63888.4|721
1634892000000|2021-10-22 08:40:00|63920.8|63905.8|63914.1|63899.1|63922.3|63907.3|63907.4|63892.4|715
1634892300000|2021-10-22 08:45:00|63915.4|63900.4|63929.2|63914.2|63929.8|63914.8|63914|63899|707
1634892600000|2021-10-22 08:50:00|63929.5|63914.5|63924.6|63909.6|63934.6|63919.6|63923.2|63908.2|650
1634892900000|2021-10-22 08:55:00|63924.8|63909.8|63922.5|63907.5|63930.2|63915.2|63913.5|63898.5|725
1634893200000|2021-10-22 09:00:00|63922.6|63907.6|63942.8|63922.8|63945.1|63927|63920.7|63905.7|832
1634893500000|2021-10-22 09:05:00|63940|63925|63944.6|63929.6|63953.9|63938.9|63935.5|63918.7|734
1634893800000|2021-10-22 09:10:00|63944.8|63929.8|63944.3|63929.3|63947.3|63931.5|63932.6|63917.6|673
1634894100000|2021-10-22 09:15:00|63943.9|63928.9|63957.6|63942.6|63958.6|63943.6|63942.7|63927.7|657
1634894400000|2021-10-22 09:20:00|63957.7|63942.7|63957.1|63942.1|63960.7|63945.7|63951.1|63936.1|620
1634894700000|2021-10-22 09:25:00|63957.3|63942.3|63955.1|63940.1|63962.7|63947.7|63949.6|63932.8|676
1634895000000|2021-10-22 09:30:00|63955.2|63940.2|63956|63941|63962.2|63945.4|63952.5|63937.5|641
1634895300000|2021-10-22 09:35:00|63956.1|63941.1|63947|63932|63956.1|63941.1|63938.9|63923.9|687
1634895600000|2021-10-22 09:40:00|63946.6|63931.6|63940.9|63925.9|63951.1|63934.8|63940.2|63925.2|582
1634895900000|2021-10-22 09:45:00|63940.7|63925.7|63935.7|63920.7|63941.8|63926.8|63927.2|63912.2|562
1634896200000|2021-10-22 09:50:00|63935.9|63920.9|63938.9|63923.9|63942.1|63927.1|63932.3|63917.3|520
1634896500000|2021-10-22 09:55:00|63937.2|63922.2|63916.9|63901.9|63937.5|63922.5|63914|63899|720
1634896800000|2021-10-22 10:00:00|63916.8|63901.8|63920.5|63905.5|63925.5|63910.1|63910.2|63895.2|596
1634897100000|2021-10-22 10:05:00|63920.6|63905.6|63924.9|63909.9|63927.5|63910.4|63916.9|63900.5|566
1634897400000|2021-10-22 10:10:00|63924.7|63909.7|63919.3|63904.3|63927.6|63912.3|63917.8|63901|580
1634897700000|2021-10-22 10:15:00|63918.9|63903.9|63925.6|63905.6|63927.3|63909.2|63917.2|63901.7|598
1634898000000|2021-10-22 10:20:00|63921.8|63906.8|63920.3|63905.3|63927.1|63911|63917|63901.6|622
1634898300000|2021-10-22 10:25:00|63920|63905|63914.8|63899.8|63928.1|63912|63913.2|63898.2|622
1634898600000|2021-10-22 10:30:00|63915.2|63900.2|63923.1|63908.1|63926.2|63911.2|63911.6|63895.2|636
1634898900000|2021-10-22 10:35:00|63923.4|63908.4|63936.6|63921.6|63942.6|63926.3|63919.5|63904.5|680
1634899200000|2021-10-22 10:40:00|63936.8|63921.8|63925.3|63910.3|63941.7|63926.7|63923.8|63908.8|604
1634899500000|2021-10-22 10:45:00|63925.9|63910.9|63928.8|63913.8|63933.9|63917.4|63924.1|63909.1|583
1634899800000|2021-10-22 10:50:00|63928.6|63913.6|63930.6|63915.6|63937.1|63922.1|63923.6|63908.6|539
1634900100000|2021-10-22 10:55:00|63929.8|63914.8|63947.2|63932.2|63950|63935|63927.7|63912.7|831
1634900400000|2021-10-22 11:00:00|63947.3|63932.3|63935.4|63920.4|63947.3|63932.3|63929.6|63914.6|705
1634900700000|2021-10-22 11:05:00|63935.5|63920.5|63939.4|63924.4|63939.8|63924.8|63927.4|63912.4|595
1634901000000|2021-10-22 11:10:00|63939.7|63924.7|63914.1|63899.1|63941.1|63926.1|63911.6|63896.6|649
1634901300000|2021-10-22 11:15:00|63914.2|63899.2|63915.4|63900.4|63918.8|63902.2|63906.4|63890.2|589
1634901600000|2021-10-22 11:20:00|63915.3|63900.3|63934.6|63919.6|63938.3|63920.5|63908.5|63893.3|710
1634901900000|2021-10-22 11:25:00|63934.3|63919.3|63933|63918|63938.9|63920.3|63920|63902.7|677
1634902200000|2021-10-22 11:30:00|63933.2|63918.2|63937.1|63922.1|63942.5|63927.5|63930.3|63915.3|647
1634902500000|2021-10-22 11:35:00|63936.7|63921.7|63929.7|63914.7|63938.7|63923.7|63924.9|63909.9|650
1634902800000|2021-10-22 11:40:00|63929.2|63914.2|63927|63912|63934.8|63919.8|63920.8|63905.8|607
1634903100000|2021-10-22 11:45:00|63927.2|63912.2|63927|63912|63933.4|63918.4|63922.4|63907.4|583
1634903400000|2021-10-22 11:50:00|63927.4|63912.4|63945.3|63930.3|63949.8|63934.8|63926.3|63911.3|645
1634903700000|2021-10-22 11:55:00|63946.3|63931.3|63978.1|63963.1|63979.3|63963.3|63946.2|63931.2|842
1634904000000|2021-10-22 12:00:00|63977.6|63962.6|63986.7|63971.7|64000.5|63982.4|63977.3|63962.3|871
1634904300000|2021-10-22 12:05:00|63986.6|63971.6|63987.8|63972.8|63995.7|63979.3|63981.3|63966.3|872
1634904600000|2021-10-22 12:10:00|63988.1|63973.1|63983.2|63968.2|63994.1|63979.1|63976.3|63961.3|779
1634904900000|2021-10-22 12:15:00|63982.9|63967.9|64010.2|63995.2|64013.3|63998.3|63976.6|63961.6|859
1634905200000|2021-10-22 12:20:00|64010.3|63995.3|63984.5|63969.5|64013.7|63998.7|63981.9|63966.9|899
1634905500000|2021-10-22 12:25:00|63984.8|63969.8|63985.5|63970.5|63989.1|63974.1|63977|63962|861
1634905800000|2021-10-22 12:30:00|63985.1|63970.1|63977.9|63962.9|63985.2|63970.2|63973.2|63957|867
1634906100000|2021-10-22 12:35:00|63977.2|63962.2|63960.9|63945.9|63985.4|63970.4|63957.4|63942.4|725
1634906400000|2021-10-22 12:40:00|63961|63946|63962.7|63947.7|63978.7|63963.7|63957|63942|853
1634906700000|2021-10-22 12:45:00|63962.9|63947.9|63948.2|63933.2|63969.6|63954.6|63945.5|63930.5|819
1634907000000|2021-10-22 12:50:00|63947.5|63932.5|63961.9|63946.9|63967.6|63952.6|63943.7|63928.7|825
1634907300000|2021-10-22 12:55:00|63960.9|63945.9|63943.7|63928.7|63961.5|63946.5|63934.2|63919.2|876
1634907600000|2021-10-22 13:00:00|63944.5|63929.5|63953.2|63938.2|63957.8|63942.8|63940.2|63925.2|783
1634907900000|2021-10-22 13:05:00|63954.8|63939.8|63958.8|63943.8|63961.7|63946.7|63943.5|63928.5|692
1634908200000|2021-10-22 13:10:00|63958.9|63943.9|63958|63943|63966.2|63951.2|63951.8|63936.8|762
1634908500000|2021-10-22 13:15:00|63957.5|63942.5|63950.2|63935.2|63958.8|63943.8|63940.7|63923.4|804
1634908800000|2021-10-22 13:20:00|63948.8|63933.8|63935.8|63920.8|63956.1|63941.1|63935.8|63920.8|736
1634909100000|2021-10-22 13:25:00|63936|63921|63947|63932|63955.1|63940.1|63932.6|63917.6|752
1634909400000|2021-10-22 13:30:00|63946.5|63931.5|63936.6|63921.6|63947.4|63932.4|63933|63918|898
1634909700000|2021-10-22 13:35:00|63938.4|63923.4|63914.1|63899.1|63945.1|63930.1|63908.9|63893.9|836
1634910000000|2021-10-22 13:40:00|63914.3|63899.3|63899.8|63879.8|63919.2|63904.2|63887.4|63872.4|850
1634910300000|2021-10-22 13:45:00|63899.7|63879.7|63906.9|63891.9|63918.7|63903.6|63896.6|63879.7|903
1634910600000|2021-10-22 13:50:00|63906.6|63891.6|63896.4|63881.4|63906.6|63891.6|63891.5|63876.5|856
1634910900000|2021-10-22 13:55:00|63896.3|63881.3|63901.4|63886.4|63902.5|63887.5|63890.6|63875.6|858
1634911200000|2021-10-22 14:00:00|63902|63887|63907.3|63892.3|63910.8|63895.8|63896.3|63881.3|865
1634911500000|2021-10-22 14:05:00|63907|63892|63893.5|63878.5|63918.4|63903.4|63890.2|63875.2|847
1634911800000|2021-10-22 14:10:00|63893.2|63878.2|63884.8|63869.8|63897.7|63882.7|63876.9|63861.9|802
1634912100000|2021-10-22 14:15:00|63885.3|63870.3|63903.7|63888.7|63908.4|63893.4|63885.1|63869.4|809
1634912400000|2021-10-22 14:20:00|63903.2|63888.2|63895.9|63880.9|63907.6|63892.6|63893|63878|782
1634912700000|2021-10-22 14:25:00|63895.8|63880.8|63874.5|63859.5|63896.8|63881.8|63866.5|63851.5|859
1634913000000|2021-10-22 14:30:00|63874.6|63859.6|63886.1|63871.1|63909.9|63893.5|63872.3|63857.3|884
1634913300000|2021-10-22 14:35:00|63886.2|63871.2|63899.8|63884.8|63903.8|63888.2|63885.4|63870.4|829
1634913600000|2021-10-22 14:40:00|63899.5|63884.5|63911.5|63896.5|63925.4|63910.4|63895.7|63880.7|879
1634913900000|2021-10-22 14:45:00|63910.7|63895.7|63920.4|63905.4|63924.6|63909.6|63902.7|63887.7|832
1634914200000|2021-10-22 14:50:00|63920.9|63905.9|63907.9|63892.9|63920.9|63905.9|63899|63884|812
1634914500000|2021-10-22 14:55:00|63908.1|63893.1|63897.5|63882.5|63911.2|63896.2|63879.7|63864.2|890
1634914800000|2021-10-22 15:00:00|63897.4|63882.4|63877.8|63862.8|63902.7|63887.7|63874.6|63859.6|869
1634915100000|2021-10-22 15:05:00|63877.7|63862.7|63852.7|63837.7|63877.7|63862.7|63843.1|63824.4|846
1634915400000|2021-10-22 15:10:00|63854.5|63839.5|63910.1|63890.1|63914|63894.9|63846.5|63831.5|968
1634915700000|2021-10-22 15:15:00|63910|63890|63967.1|63947.1|63972.4|63952.4|63890.5|63875.5|1082
1634916000000|2021-10-22 15:20:00|63964.4|63949.4|63972.6|63957.6|64008.3|63989|63955.2|63937.5|1059
1634916300000|2021-10-22 15:25:00|63972.9|63957.9|63953.3|63938.3|63987.5|63972|63953.3|63935.5|988
1634916600000|2021-10-22 15:30:00|63952.9|63937.9|63984.7|63969.7|64007.2|63988.6|63950.4|63935.4|935
1634916900000|2021-10-22 15:35:00|63984.4|63969.4|63976.3|63961.3|63989.4|63971.6|63961.7|63946.7|1003
1634917200000|2021-10-22 15:40:00|63977|63962|63974.1|63959.1|64009.1|63994.1|63969.9|63951.7|1024
1634917500000|2021-10-22 15:45:00|63973.7|63958.7|63982.1|63967.1|63992|63975.6|63965.7|63949.3|1011
1634917800000|2021-10-22 15:50:00|63981.8|63966.8|63956.8|63941.8|63990.6|63974.6|63950.5|63935.5|940
1634918100000|2021-10-22 15:55:00|63957|63942|63972|63957|63974.3|63958.1|63943|63926.6|1004
1634918400000|2021-10-22 16:00:00|63972.5|63957.5|63987.2|63967.2|64002|63982.7|63970.8|63952.6|969
1634918700000|2021-10-22 16:05:00|63987.3|63967.3|63994.1|63979.1|63999.7|63980.7|63972.4|63952.9|883
1634919000000|2021-10-22 16:10:00|63994.8|63979.8|64017.8|63997.8|64031.2|64011.2|63994.8|63978.4|871
1634919300000|2021-10-22 16:15:00|64017.7|63997.7|64009.9|63989.9|64020.4|64003.8|64003.1|63986|775
1634919600000|2021-10-22 16:20:00|64009.6|63989.6|64006.3|63991.3|64012.5|63994.8|63995.4|63978.2|762
1634919900000|2021-10-22 16:25:00|64006.2|63991.2|63985.3|63965.3|64012.5|63994|63977.9|63960.7|814
1634920200000|2021-10-22 16:30:00|63982.6|63967.6|63974.1|63959.1|63995.1|63977.7|63972.7|63954.2|812
1634920500000|2021-10-22 16:35:00|63973.8|63958.8|63976.9|63961.9|63982.9|63964.3|63969|63952.2|715
1634920800000|2021-10-22 16:40:00|63977|63962|63981.6|63966.6|63986.8|63969.2|63960.9|63940.9|709
1634921100000|2021-10-22 16:45:00|63981.2|63966.2|63967.8|63947.8|63981.2|63966.2|63956.6|63938.8|660
1634921400000|2021-10-22 16:50:00|63967.2|63947.2|63975.5|63955.5|63980.2|63962.7|63962.3|63944.2|633
1634921700000|2021-10-22 16:55:00|63975.4|63955.4|63972.3|63952.3|63985.8|63968.6|63969.7|63952.1|598
1634922000000|2021-10-22 17:00:00|63972.5|63952.5|63984.4|63964.4|63985.1|63967.5|63961.9|63944|575
1634922300000|2021-10-22 17:05:00|63984.5|63964.5|63984.5|63969.5|64001.2|63983.7|63979.6|63960.9|772
1634922600000|2021-10-22 17:10:00|63984.7|63969.7|64003.4|63983.4|64004.5|63987.7|63977.9|63960.1|664
1634922900000|2021-10-22 17:15:00|64003.3|63983.3|64013.5|63993.5|64015.5|63997.6|63998.6|63981|659
1634923200000|2021-10-22 17:20:00|64013.3|63993.3|64006.1|63986.1|64018.6|64000.9|64003.4|63985.5|649
1634923500000|2021-10-22 17:25:00|64005.9|63985.9|64009.6|63989.6|64014.9|63997.8|63998.2|63980.3|678
1634923800000|2021-10-22 17:30:00|64007.7|63992.7|63994.2|63979.2|64012.3|63994.1|63993.6|63976|658
1634924100000|2021-10-22 17:35:00|63994.1|63979.1|63993|63973|63996.8|63979.5|63980.6|63964|626
1634924400000|2021-10-22 17:40:00|63992.9|63972.9|63988.5|63968.5|63998|63980.8|63982.4|63964.5|638
1634924700000|2021-10-22 17:45:00|63988.3|63968.3|63978.2|63958.2|63989.8|63971.9|63975.5|63958|600
1634925000000|2021-10-22 17:50:00|63977.3|63957.3|63985.8|63965.8|63986.5|63968.3|63973.2|63955.6|648
1634925300000|2021-10-22 17:55:00|63985.7|63965.7|63978|63963|63986.5|63969.1|63974.3|63956.7|602
1634925600000|2021-10-22 18:00:00|63978.2|63963.2|63971.8|63956.8|63984.2|63966.4|63971.5|63954|556
1634925900000|2021-10-22 18:05:00|63972.3|63957.3|63969.1|63949.1|63978.6|63960.3|63963.6|63945.8|591
1634926200000|2021-10-22 18:10:00|63969.4|63949.4|63964.7|63944.7|63970.2|63950.2|63958|63940.2|537
1634926500000|2021-10-22 18:15:00|63964.3|63944.3|63962.3|63942.3|63967.1|63949.2|63958.4|63940.6|603
1634926800000|2021-10-22 18:20:00|63962.4|63942.4|63956.8|63936.8|63965|63946.9|63954.2|63935.9|467
1634927100000|2021-10-22 18:25:00|63956.7|63936.7|63951.5|63931.5|63957.6|63939.9|63948.7|63930.1|476
1634927400000|2021-10-22 18:30:00|63951.7|63931.7|63940.4|63920.4|63951.9|63936.1|63939.6|63919.6|498
1634927700000|2021-10-22 18:35:00|63940.3|63920.3|63939.9|63919.9|63946.5|63926.5|63938.1|63918.1|529
1634928000000|2021-10-22 18:40:00|63939.6|63919.6|63934.9|63914.9|63940.3|63920.3|63931.9|63911.9|497
1634928300000|2021-10-22 18:45:00|63934.8|63914.8|63943.8|63923.8|63943.8|63923.8|63934.8|63914.8|417
1634928600000|2021-10-22 18:50:00|63944|63924|63946|63926|63950.5|63930.5|63943.5|63923.5|570
1634928900000|2021-10-22 18:55:00|63945.6|63925.6|63946.7|63926.7|63948.4|63928.4|63941.3|63921.3|649
1634929200000|2021-10-22 19:00:00|63947.3|63927.3|63946.8|63926.8|63950.6|63930.6|63942.5|63922.5|616
1634929500000|2021-10-22 19:05:00|63946.7|63926.7|63945|63925|63953.1|63933.1|63943|63923|589
1634929800000|2021-10-22 19:10:00|63944.6|63924.6|63951.4|63931.4|63952.1|63932.1|63943.6|63923.6|485
1634930100000|2021-10-22 19:15:00|63951|63931|63943.4|63923.4|63952.6|63932.6|63940|63920|464
1634930400000|2021-10-22 19:20:00|63942.2|63922.2|63933.3|63913.3|63943.1|63923.1|63929.8|63909.8|453
1634930700000|2021-10-22 19:25:00|63933.4|63913.4|63929.2|63909.2|63935|63915|63924.7|63904.7|442
1634931000000|2021-10-22 19:30:00|63928.8|63908.8|63924.3|63904.3|63931.1|63911.1|63922.8|63902.8|489
1634931300000|2021-10-22 19:35:00|63924.5|63904.5|63917.1|63897.1|63925.1|63905.1|63917.1|63897.1|506
1634931600000|2021-10-22 19:40:00|63917.3|63897.3|63916.7|63896.7|63922.7|63902.7|63914.9|63894.9|444
1634931900000|2021-10-22 19:45:00|63916.6|63896.6|63918.2|63898.2|63923.1|63905.1|63915.8|63895.8|363
1634932200000|2021-10-22 19:50:00|63918.9|63898.9|63915.5|63895.5|63919.9|63899.9|63911.5|63891.5|555
1634932500000|2021-10-22 19:55:00|63916.1|63896.1|63906.5|63886.5|63918|63898|63904.7|63884.7|588
1634932800000|2021-10-22 20:00:00|63907|63887|63908.7|63888.7|63910.2|63890.2|63903.2|63883.2|417
1634933100000|2021-10-22 20:05:00|63909|63889|63908.3|63888.3|63911.6|63892.9|63907.6|63888.3|233
1634933400000|2021-10-22 20:10:00|63908.4|63888.4|63918.3|63898.3|63924.2|63904.2|63908.4|63888.4|220
1634933700000|2021-10-22 20:15:00|63919.1|63899.1|63913.5|63893.5|63920.8|63900.8|63910.1|63890.1|253
1634934000000|2021-10-22 20:20:00|63913.2|63893.2|63910.4|63890.4|63915.7|63895.7|63909.3|63889.3|208
1634934300000|2021-10-22 20:25:00|63909.9|63889.9|63912.5|63892.5|63915.1|63895.1|63908.8|63888.8|203
1634934600000|2021-10-22 20:30:00|63913.8|63893.8|63916.4|63896.4|63916.6|63896.6|63911.4|63891.4|253
1634934900000|2021-10-22 20:35:00|63914.7|63894.7|63920|63900|63922.3|63902.3|63913.6|63893.6|201
1634935200000|2021-10-22 20:40:00|63920.1|63900.1|63908.9|63888.9|63925|63905|63908.7|63888.7|300
1634935500000|2021-10-22 20:45:00|63909.7|63889.7|63910.9|63890.9|63913.5|63893.5|63907.9|63887.9|229
1634935800000|2021-10-22 20:50:00|63909.9|63889.9|63901.6|63881.6|63912.3|63892.3|63900.8|63880.8|321
1634936100000|2021-10-22 20:55:00|63901.5|63881.5|63894.8|63874.8|63905.8|63885.8|63888.3|63868.3|281
1635105600000|2021-10-24 20:00:00|63934|63834.1|63898.8|63868.8|63937.4|63868.8|63898.8|63810.5|13
1635105900000|2021-10-24 20:05:00|63935.2|63846.5|63934|63837.9|63946.4|63846.5|63934|63837|8
1635106200000|2021-10-24 20:10:00|63975.8|63868.8|63975.8|63868.8|63975.8|63868.8|63975.8|63868.8|1
1635106500000|2021-10-24 20:15:00|63971.7|63864.7|63925.8|63842.8|63971.7|63864.7|63925.8|63838.4|3
1635106800000|2021-10-24 20:20:00|63971.7|63864.7|63971.7|63864.7|63971.7|63864.7|63971.7|63864.7|1
1635107100000|2021-10-24 20:25:00|63940.9|63833.9|63925.8|63842.8|63940.9|63842.8|63925.8|63833.9|2
1635107400000|2021-10-24 20:30:00|63965.1|63862.5|63965.1|63862.5|63965.1|63862.5|63927.4|63848.9|3
1635107700000|2021-10-24 20:35:00|63956.5|63871.1|63951.3|63876.3|63956.5|63876.3|63951.3|63871.1|2
1635108000000|2021-10-24 20:40:00|63927.4|63848.9|63925.8|63843.4|63927.4|63848.9|63925.8|63843.4|2
1635108300000|2021-10-24 20:45:00|63959.1|63869.6|63959.1|63869.6|63959.1|63869.6|63959.1|63869.6|1
1635108900000|2021-10-24 20:55:00|63925.8|63843.4|63925.8|63843.4|63925.8|63843.4|63925.8|63843.4|1
1635109200000|2021-10-24 21:00:00|63951.9|63870.2|63925.8|63843.4|63951.9|63870.2|63925.8|63843.4|9
1635109500000|2021-10-24 21:05:00|63921.1|63823.7|63937.5|63855.2|63967.4|63898.4|63897.3|63823.7|30
1635109800000|2021-10-24 21:10:00|63936.2|63836.8|63948.4|63879.6|63950.7|63902|63922|63836.8|46
1635110100000|2021-10-24 21:15:00|63950.7|63880.1|63937.4|63882.9|63951.6|63902.5|63922.4|63850.6|96
1635110400000|2021-10-24 21:20:00|63925.4|63866.7|63924.9|63880.1|63938.8|63904.7|63918.8|63838.9|128
1635110700000|2021-10-24 21:25:00|63933|63864.7|63930.3|63882.6|63933|63901.9|63919.2|63864.7|64
1635111000000|2021-10-24 21:30:00|63930.2|63879.8|63929.1|63886.9|63932.3|63893.3|63919.1|63869.2|72
1635111300000|2021-10-24 21:35:00|63916.9|63884.1|63928.3|63878.6|63940|63894.8|63916.9|63826.9|112
1635111600000|2021-10-24 21:40:00|63930.4|63881.3|63932.5|63884.9|63938.5|63888.6|63919.6|63827.6|158
1635111900000|2021-10-24 21:45:00|63932.2|63884.1|63926|63872.7|63933.8|63902.6|63920.8|63865.9|132
1635112200000|2021-10-24 21:50:00|63927.1|63874.6|63942.2|63898.8|63942.2|63902.7|63924.7|63870|158
1635112500000|2021-10-24 21:55:00|63940.8|63904.3|63943.7|63904.6|63949.3|63910.8|63927.9|63879.7|233
1635112800000|2021-10-24 22:00:00|63944.4|63905.2|63908|63888|63955.4|63905.2|63907.5|63860.9|461
1635113100000|2021-10-24 22:05:00|63908.1|63888.1|63904.2|63884.2|63909.1|63888.3|63900.2|63876.1|271
1635113400000|2021-10-24 22:10:00|63904.5|63884.5|63912.8|63892.6|63919.6|63894|63903.7|63880.6|185
1635113700000|2021-10-24 22:15:00|63912.6|63892.3|63915.6|63895.6|63917.8|63897.4|63911.4|63889.5|254
1635114000000|2021-10-24 22:20:00|63915.7|63895.7|63921.5|63901.5|63921.5|63901.5|63913.8|63890.6|252
1635114300000|2021-10-24 22:25:00|63921.6|63901.6|63921|63901|63921.6|63901.6|63915.6|63895.1|245
1635114600000|2021-10-24 22:30:00|63921.1|63901.1|63915|63895|63923.1|63902.4|63909.6|63887.9|230
1635114900000|2021-10-24 22:35:00|63914.6|63894.6|63907|63887|63917.7|63897.7|63906.4|63886.4|216
1635115200000|2021-10-24 22:40:00|63907.5|63887.5|63908.3|63888.3|63911|63891|63902.4|63882.4|180
1635115500000|2021-10-24 22:45:00|63908.4|63888.4|63910.5|63890.5|63914.2|63894.2|63905.4|63885.1|294
1635115800000|2021-10-24 22:50:00|63911|63891|63902|63882|63911|63891|63899.3|63878.5|276
1635116100000|2021-10-24 22:55:00|63901.7|63881.7|63898.1|63878.1|63904.8|63884.8|63896|63876|224
1635116400000|2021-10-24 23:00:00|63899.4|63879.4|63904|63884|63908|63890.4|63897.6|63877.6|423
1635116700000|2021-10-24 23:05:00|63905|63885|63908|63888|63913.2|63896.2|63901.7|63881.7|330
1635117000000|2021-10-24 23:10:00|63907.5|63887.5|63914.9|63894.9|63916.7|63896.7|63906.2|63886.2|305
1635117300000|2021-10-24 23:15:00|63915.9|63895.9|63921.7|63901.7|63921.7|63901.9|63913.5|63893.5|292
1635117600000|2021-10-24 23:20:00|63921.6|63901.6|63925.8|63905.8|63927.9|63907.9|63920.4|63900.4|267
1635117900000|2021-10-24 23:25:00|63926|63906|63926.8|63906.8|63927.8|63907.8|63921.8|63902.3|253
1635118200000|2021-10-24 23:30:00|63926.9|63906.9|63924.4|63904.4|63927.3|63907.3|63919.6|63899.6|281
1635118500000|2021-10-24 23:35:00|63924.9|63904.9|63932.2|63912.2|63932.8|63912.8|63922.1|63902.1|366
1635118800000|2021-10-24 23:40:00|63932|63912|63946.9|63926.9|63947.5|63927.5|63930.4|63910.4|285
1635119100000|2021-10-24 23:45:00|63947|63927|63942.7|63922.7|63947|63927|63939.4|63919.4|338
1635119400000|2021-10-24 23:50:00|63942.9|63922.9|63937.5|63917.5|63942.9|63922.9|63934.1|63914.1|338
1635119700000|2021-10-24 23:55:00|63937.3|63917.3|63928.8|63908.8|63937.7|63917.7|63928.2|63908.2|300
1635120000000|2021-10-25 00:00:00|63926.3|63906.3|63899.2|63879.2|63929.7|63909.7|63897.3|63877.3|694
1635120300000|2021-10-25 00:05:00|63899.1|63879.1|63899.3|63879.3|63901.4|63881.4|63890.5|63870.5|629
1635120600000|2021-10-25 00:10:00|63899|63879|63893.4|63873.4|63902|63882|63880.8|63860.8|537
1635120900000|2021-10-25 00:15:00|63892.7|63872.7|63894.3|63874.3|63902.2|63882.2|63889.7|63870.6|548
1635121200000|2021-10-25 00:20:00|63894.5|63874.5|63895.7|63875.7|63906|63886|63892.5|63872.5|427
1635121500000|2021-10-25 00:25:00|63896.7|63876.7|63903|63883|63905.3|63885.3|63894.5|63875.9|325
1635121800000|2021-10-25 00:30:00|63902.9|63882.9|63905.9|63885.9|63913|63894.1|63900.5|63880.5|420
1635122100000|2021-10-25 00:35:00|63906.2|63886.2|63900.9|63880.9|63906.2|63886.3|63897.3|63877.3|400
1635122400000|2021-10-25 00:40:00|63900.7|63880.7|63899.7|63879.7|63908.5|63888.5|63897.5|63877.5|517
1635122700000|2021-10-25 00:45:00|63899.6|63879.6|63896.1|63876.1|63900.6|63882.8|63889.6|63871.4|609
1635123000000|2021-10-25 00:50:00|63895.5|63875.5|63883.5|63863.5|63897.3|63877.3|63879|63859|697
1635123300000|2021-10-25 00:55:00|63881.2|63861.2|63893.9|63873.9|63897.5|63877.8|63881.2|63861.2|687
1635123600000|2021-10-25 01:00:00|63894.2|63874.2|63899.4|63879.4|63903.9|63883.9|63888.9|63868.9|730
1635123900000|2021-10-25 01:05:00|63899.7|63879.7|63897.2|63877.2|63900.1|63880.1|63891.7|63871.7|566
1635124200000|2021-10-25 01:10:00|63897|63877|63898.6|63878.6|63900|63880.9|63891.9|63871.9|590
1635124500000|2021-10-25 01:15:00|63898.5|63878.5|63903.8|63883.8|63908.5|63890.2|63898.1|63878.1|593
1635124800000|2021-10-25 01:20:00|63903.7|63883.7|63920|63900|63920.1|63900.1|63900.7|63880.7|544
1635125100000|2021-10-25 01:25:00|63919.9|63899.9|63919.3|63899.3|63922.6|63902.6|63914.9|63894.9|463
1635125400000|2021-10-25 01:30:00|63919.2|63899.2|63919.6|63899.6|63928.6|63908.6|63917.6|63897.6|642
1635125700000|2021-10-25 01:35:00|63919.8|63899.8|63908.1|63888.1|63921.5|63901.5|63903.3|63884.6|623
1635126000000|2021-10-25 01:40:00|63908.4|63888.4|63907.6|63887.6|63917|63897|63906|63887.1|645
1635126300000|2021-10-25 01:45:00|63907.2|63887.2|63916.4|63896.4|63919.2|63899.2|63905.2|63885.2|535
1635126600000|2021-10-25 01:50:00|63916.8|63896.8|63922.2|63902.2|63927.7|63908.5|63915.4|63895.4|717
1635126900000|2021-10-25 01:55:00|63922.3|63902.3|63909|63889|63922.3|63905|63908.8|63888.8|651
1635127200000|2021-10-25 02:00:00|63908.8|63888.8|63900.7|63880.7|63917.5|63897.5|63900.4|63880.4|570
1635127500000|2021-10-25 02:05:00|63901.1|63881.1|63899.9|63879.9|63904.5|63884.5|63896.3|63876.3|539
1635127800000|2021-10-25 02:10:00|63900|63880|63898.6|63878.6|63904.2|63884.2|63897.1|63877.1|519
1635128100000|2021-10-25 02:15:00|63898.8|63878.8|63894.1|63874.1|63903.8|63883.8|63893.3|63873.3|495
1635128400000|2021-10-25 02:20:00|63893.7|63873.7|63894.4|63874.4|63899.8|63879.8|63893.1|63873.1|442
1635128700000|2021-10-25 02:25:00|63894.6|63874.6|63902.4|63882.4|63902.7|63882.7|63891.5|63873.4|463
1635129000000|2021-10-25 02:30:00|63902.7|63882.7|63897.7|63877.7|63905.8|63885.8|63896.4|63876.4|509
1635129300000|2021-10-25 02:35:00|63896.9|63876.9|63902.3|63882.3|63903.3|63883.3|63895.3|63876.3|389
1635129600000|2021-10-25 02:40:00|63902.2|63882.2|63899.2|63879.2|63905.2|63885.2|63895.8|63876.3|428
1635129900000|2021-10-25 02:45:00|63899.3|63879.3|63892.6|63872.6|63900.1|63880.1|63888.3|63870.5|394
1635130200000|2021-10-25 02:50:00|63892.8|63872.8|63882.5|63862.5|63893.8|63873.8|63878.9|63858.9|529
1635130500000|2021-10-25 02:55:00|63882.6|63862.6|63878|63858|63891.7|63871.7|63873.9|63853.9|716
1635130800000|2021-10-25 03:00:00|63877.8|63857.8|63866.4|63846.4|63878.2|63858.2|63865.3|63845.3|570
1635131100000|2021-10-25 03:05:00|63866.3|63846.3|63854.5|63834.5|63867.3|63848|63852.8|63832.8|632
1635131400000|2021-10-25 03:10:00|63854.2|63834.2|63830.7|63810.7|63854.7|63834.7|63830.5|63810.5|585
1635131700000|2021-10-25 03:15:00|63830.9|63810.9|63811.6|63791.6|63834.9|63814.9|63808.7|63788.7|657
1635132000000|2021-10-25 03:20:00|63811.5|63791.5|63807.9|63787.9|63813.9|63794.3|63803.6|63783.6|531
1635132300000|2021-10-25 03:25:00|63808|63788|63802.4|63782.4|63812.9|63792.9|63798.3|63778.8|505
1635132600000|2021-10-25 03:30:00|63802.1|63782.1|63805.4|63785.4|63806|63787.3|63796.3|63776.3|458
1635132900000|2021-10-25 03:35:00|63805.6|63785.6|63805.5|63785.5|63809|63789|63802.4|63782.4|421
1635133200000|2021-10-25 03:40:00|63805|63785|63801.9|63781.9|63807.2|63788.5|63794|63774.9|493
1635133500000|2021-10-25 03:45:00|63801.7|63781.7|63796.1|63776.1|63807.1|63790.5|63794.6|63774.6|434
1635133800000|2021-10-25 03:50:00|63796.4|63776.4|63792.1|63772.1|63796.4|63776.4|63790.3|63770.4|466
1635134100000|2021-10-25 03:55:00|63791.8|63771.8|63796.4|63776.4|63796.6|63776.6|63789.7|63769.7|395
1635134400000|2021-10-25 04:00:00|63796.1|63776.1|63792.1|63772.1|63797.1|63777.1|63788.6|63770.1|365
1635134700000|2021-10-25 04:05:00|63792.2|63772.2|63795.9|63775.9|63796.5|63776.5|63789|63769|392
1635135000000|2021-10-25 04:10:00|63796.1|63776.1|63796.9|63776.9|63797.1|63779.7|63792.1|63773|374
1635135300000|2021-10-25 04:15:00|63797.2|63777.2|63812.6|63792.6|63813.2|63795.1|63795.5|63775.5|465
1635135600000|2021-10-25 04:20:00|63812.5|63792.5|63803.9|63783.9|63813.1|63795.5|63802.8|63782.8|326
1635135900000|2021-10-25 04:25:00|63803.4|63783.4|63805.6|63785.6|63808.6|63788.6|63800.9|63782.8|301
1635136200000|2021-10-25 04:30:00|63805.5|63785.5|63825.1|63805.1|63826.2|63806.2|63805|63785|420
1635136500000|2021-10-25 04:35:00|63825|63805|63822.2|63802.2|63825.4|63806.1|63818.4|63798.9|328
1635136800000|2021-10-25 04:40:00|63822.3|63802.3|63815.9|63800.9|63822.4|63804.8|63815.1|63797.2|318
1635137100000|2021-10-25 04:45:00|63815.8|63800.8|63815.8|63800.8|63822.1|63804.9|63814.9|63796|416
1635137400000|2021-10-25 04:50:00|63815.7|63800.7|63812.2|63792.2|63817.6|63800.9|63808|63789.6|452
1635137700000|2021-10-25 04:55:00|63812.4|63792.4|63816.9|63796.9|63818.6|63799.5|63807.3|63789|537
1635138000000|2021-10-25 05:00:00|63817.1|63797.1|63823.8|63803.8|63827.5|63807.5|63813.3|63796.1|524
1635138300000|2021-10-25 05:05:00|63823.9|63803.9|63816.5|63801.5|63826.1|63806.1|63813.7|63795.4|399
1635138600000|2021-10-25 05:10:00|63816.4|63801.4|63822.9|63802.9|63823.8|63804.1|63813.8|63796|320
1635138900000|2021-10-25 05:15:00|63822.4|63802.4|63826.1|63811.1|63829.6|63812.2|63818.7|63800.6|401
1635139200000|2021-10-25 05:20:00|63826.4|63811.4|63824.6|63804.6|63833.9|63814|63822.2|63803.2|393
1635139500000|2021-10-25 05:25:00|63824.9|63804.9|63832.3|63812.3|63839.9|63822.3|63823.5|63803.5|421
1635139800000|2021-10-25 05:30:00|63832.4|63812.4|63827.3|63807.3|63834.2|63814.2|63823.8|63804.7|506
1635140100000|2021-10-25 05:35:00|63827.1|63807.1|63836.6|63816.6|63838.2|63820.2|63822.7|63805|505
1635140400000|2021-10-25 05:40:00|63836.5|63816.5|63830.9|63810.9|63838.6|63818.6|63826.1|63808.2|467
1635140700000|2021-10-25 05:45:00|63831|63811|63828.4|63808.4|63834.6|63816.9|63826.6|63808|361
1635141000000|2021-10-25 05:50:00|63826.4|63811.4|63825.8|63805.8|63829.2|63811.8|63819.6|63801.2|429
1635141300000|2021-10-25 05:55:00|63825.9|63805.9|63836.6|63816.6|63845.6|63825.6|63822.8|63804|579
1635141600000|2021-10-25 06:00:00|63835.7|63815.7|63828.7|63808.7|63843.7|63826.5|63817.9|63800.9|748
1635141900000|2021-10-25 06:05:00|63828.8|63808.8|63820.4|63800.4|63831|63814.2|63808|63790.7|755
1635142200000|2021-10-25 06:10:00|63820.5|63800.5|63827.9|63812.9|63839.2|63821.3|63815.7|63800.4|686
1635142500000|2021-10-25 06:15:00|63828.7|63813.7|63826.5|63811.5|63839.2|63821.4|63826|63807.9|704
1635142800000|2021-10-25 06:20:00|63826.8|63811.8|63848.3|63828.3|63852|63833.8|63826.5|63809.8|730
1635143100000|2021-10-25 06:25:00|63848.2|63828.2|63855.8|63840.8|63859.9|63842.8|63844.6|63827.3|750
1635143400000|2021-10-25 06:30:00|63855.7|63840.7|63864.4|63849.4|63866.8|63851.8|63847.5|63832.5|749
1635143700000|2021-10-25 06:35:00|63865.4|63850.4|63867.4|63852.4|63872.1|63857.1|63860|63845|690
1635144000000|2021-10-25 06:40:00|63867.3|63852.3|63883.4|63868.4|63887.2|63870.7|63866.7|63851.7|606
1635144300000|2021-10-25 06:45:00|63883.3|63868.3|63886.9|63871.9|63893.8|63878.8|63877.7|63861.2|741
1635144600000|2021-10-25 06:50:00|63886.8|63871.8|63893.3|63878.3|63903.4|63888.4|63885.8|63870.8|667
1635144900000|2021-10-25 06:55:00|63892.9|63877.9|63900.6|63885.6|63914|63899|63889.6|63874.6|838
1635145200000|2021-10-25 07:00:00|63900.9|63885.9|63896.4|63881.4|63921.4|63906.4|63895.3|63876.8|931
1635145500000|2021-10-25 07:05:00|63896.3|63881.3|63893|63878|63896.3|63881.3|63879|63861.2|836
1635145800000|2021-10-25 07:10:00|63892.8|63877.8|63904|63889|63904.7|63889.7|63888.5|63873.5|815
1635146100000|2021-10-25 07:15:00|63904.5|63889.5|63886|63871|63907.5|63892.5|63881.1|63866.1|702
1635146400000|2021-10-25 07:20:00|63885.8|63870.8|63874.9|63859.9|63889.6|63873.2|63874.1|63859.1|734
1635146700000|2021-10-25 07:25:00|63874.6|63859.6|63856.4|63841.4|63877.1|63860.8|63855.6|63837.4|811
1635147000000|2021-10-25 07:30:00|63856.1|63841.1|63834.3|63819.3|63859.3|63844.3|63833.8|63818.8|860
1635147300000|2021-10-25 07:35:00|63833.8|63818.8|63824.4|63809.4|63834.3|63819.3|63822.3|63807.3|809
1635147600000|2021-10-25 07:40:00|63824.2|63809.2|63801.5|63786.5|63829.4|63814.4|63801.2|63786.1|811
1635147900000|2021-10-25 07:45:00|63801.6|63786.6|63805.5|63790.5|63810.4|63793.5|63793.6|63778.6|736
1635148200000|2021-10-25 07:50:00|63805.3|63790.3|63808.3|63793.3|63814.8|63799.8|63798.6|63782.4|722
1635148500000|2021-10-25 07:55:00|63808.2|63793.2|63830.4|63810.4|63833.9|63816.3|63807.9|63792.9|662
1635148800000|2021-10-25 08:00:00|63830.2|63810.2|63835.4|63820.4|63836.6|63821.6|63817.7|63800.8|786
1635149100000|2021-10-25 08:05:00|63835.5|63820.5|63837|63822|63845.3|63830|63824.4|63809.4|741
1635149400000|2021-10-25 08:10:00|63837.2|63822.2|63843.1|63828.1|63848.9|63833|63829.8|63812.3|755
1635149700000|2021-10-25 08:15:00|63843|63828|63840.4|63825.4|63849.7|63834.7|63837.2|63822.2|786
1635150000000|2021-10-25 08:20:00|63840.5|63825.5|63850.9|63835.9|63854.5|63839.5|63839.5|63824.5|692
1635150300000|2021-10-25 08:25:00|63849.9|63834.9|63839.6|63824.6|63850.2|63835.2|63821.9|63806.9|791
1635150600000|2021-10-25 08:30:00|63839.8|63824.8|63851.4|63836.4|63852.2|63837.2|63837.6|63820.5|719
1635150900000|2021-10-25 08:35:00|63851.3|63836.3|63859.8|63844.8|63865.9|63850.9|63845.7|63829.3|770
1635151200000|2021-10-25 08:40:00|63860|63845|63890.8|63875.8|63892.9|63877|63856.3|63841.3|723
1635151500000|2021-10-25 08:45:00|63890.3|63875.3|63878.6|63863.6|63894.4|63879.4|63878.5|63863.5|779
1635151800000|2021-10-25 08:50:00|63878.7|63863.7|63886.4|63871.4|63898.3|63883.3|63878.5|63863.5|691
1635152100000|2021-10-25 08:55:00|63886.1|63871.1|63873.1|63858.1|63887.4|63872.4|63862|63847|785
1635152400000|2021-10-25 09:00:00|63873.5|63858.5|63888.4|63873.4|63896|63881|63872.7|63857.7|751
1635152700000|2021-10-25 09:05:00|63888.3|63873.3|63880|63865|63888.5|63873.5|63876.5|63860.5|610
1635153000000|2021-10-25 09:10:00|63880.1|63865.1|63909.8|63889.8|63910.6|63894.1|63877.7|63862.7|601
1635153300000|2021-10-25 09:15:00|63909.7|63889.7|63944.7|63929.7|63944.8|63929.8|63905.3|63888.4|829
1635153600000|2021-10-25 09:20:00|63944.6|63929.6|63975.1|63955.1|63980.4|63961|63942.7|63927.7|930
1635153900000|2021-10-25 09:25:00|63972.4|63957.4|63977|63962|63985.8|63969.7|63969.8|63953.3|855
1635154200000|2021-10-25 09:30:00|63977.1|63962.1|63986.2|63971.2|64003.6|63987.8|63977.1|63962.1|799
1635154500000|2021-10-25 09:35:00|63986.4|63971.4|64004.1|63989.1|64007.7|63991.4|63983.6|63968|769
1635154800000|2021-10-25 09:40:00|64003.7|63988.7|64001.3|63981.3|64022.1|64004.1|63998.4|63980.8|800
1635155100000|2021-10-25 09:45:00|64001.2|63981.2|64021.7|64001.7|64025.1|64008.2|63996.8|63980.7|780
1635155400000|2021-10-25 09:50:00|64021.5|64001.5|64013.1|63998.1|64024.4|64007|64009.9|63992.4|661
1635155700000|2021-10-25 09:55:00|64013|63998|64001.1|63986.1|64016.6|63999.4|63994|63978.5|687
1635156000000|2021-10-25 10:00:00|64000.2|63985.2|64023.6|64008.6|64024.9|64009.9|63997.7|63982.7|683
1635156300000|2021-10-25 10:05:00|64023.4|64008.4|64027.2|64012.2|64038.3|64023.3|64020.3|64005.3|759
1635156600000|2021-10-25 10:10:00|64027.5|64012.5|64019.6|64004.6|64033.4|64016.6|64014.1|63998.8|722
1635156900000|2021-10-25 10:15:00|64019.8|64004.8|64039.4|64024.4|64040.7|64025.7|64018.5|64003.5|664
1635157200000|2021-10-25 10:20:00|64039.3|64024.3|64031.3|64016.3|64039.8|64024.8|64024.9|64009.1|675
1635157500000|2021-10-25 10:25:00|64031.2|64016.2|64033.7|64018.7|64037.9|64022.9|64026.9|64011.9|665
1635157800000|2021-10-25 10:30:00|64033.8|64018.8|64035.2|64020.2|64039.6|64024.1|64030.2|64015.2|652
1635158100000|2021-10-25 10:35:00|64035.1|64020.1|64023.1|64008.1|64035.5|64020.1|64020.3|64005.3|637
1635158400000|2021-10-25 10:40:00|64023.2|64008.2|64024.7|64009.7|64028.2|64010.4|64016.1|63997.5|584
1635158700000|2021-10-25 10:45:00|64024.9|64009.9|64007.6|63992.6|64030.1|64015|64007.2|63992.2|609
1635159000000|2021-10-25 10:50:00|64007.5|63992.5|64002.8|63987.8|64015.6|64000.6|63998.1|63983.1|692
1635159300000|2021-10-25 10:55:00|64002.7|63987.7|64016|64001|64021.7|64006.7|64002.5|63987.5|739
1635159600000|2021-10-25 11:00:00|64015.9|64000.9|64017.3|64002.3|64022.5|64007.5|64010.6|63995.6|651
1635159900000|2021-10-25 11:05:00|64017|64002|64023.5|64008.5|64028.5|64013.5|64016.5|64001.5|548
1635160200000|2021-10-25 11:10:00|64023.4|64008.4|64011.6|63996.6|64027|64012|64009.4|63994.4|493
1635160500000|2021-10-25 11:15:00|64011|63996|64008.3|63993.3|64013.9|63998.9|64007.8|63991.4|557
1635160800000|2021-10-25 11:20:00|64008.6|63993.6|64019.4|64004.4|64020.4|64005.4|63999.5|63984.5|536
1635161100000|2021-10-25 11:25:00|64019.2|64004.2|64023.6|64008.6|64029.7|64014.7|64017.5|64002.5|573
1635161400000|2021-10-25 11:30:00|64023.5|64008.5|64043.1|64028.1|64046.3|64031.3|64019.3|64004.3|565
1635161700000|2021-10-25 11:35:00|64043|64028|64075.6|64060.6|64080.3|64065.3|64042.6|64027.6|764
1635162000000|2021-10-25 11:40:00|64075.3|64060.3|64115.5|64100.5|64122.3|64103.4|64072|64057|875
1635162300000|2021-10-25 11:45:00|64115.7|64100.7|64120.6|64105.6|64127.9|64110.7|64102.7|64087.7|854
1635162600000|2021-10-25 11:50:00|64119.8|64104.8|64109.5|64094.5|64126.1|64111.1|64108.4|64092.2|705
1635162900000|2021-10-25 11:55:00|64110.4|64095.4|64100.5|64085.5|64118.9|64102.4|64093.2|64076|787
1635163200000|2021-10-25 12:00:00|64102.6|64082.6|64102.3|64082.3|64115.9|64100.9|64091|64074.1|827
1635163500000|2021-10-25 12:05:00|64102.8|64082.8|64121.8|64101.8|64123.6|64106.1|64093.8|64078|768
1635163800000|2021-10-25 12:10:00|64117.9|64102.9|64127.8|64112.8|64133.5|64115.7|64116.7|64099.5|746
1635164100000|2021-10-25 12:15:00|64128.6|64113.6|64128.8|64113.8|64136.6|64119.4|64116.5|64098.4|769
1635164400000|2021-10-25 12:20:00|64131.7|64116.7|64130.5|64115.5|64136.9|64119.3|64114.5|64098|776
1635164700000|2021-10-25 12:25:00|64130.8|64115.8|64126.1|64111.1|64135|64119.8|64118.4|64101.8|756
1635165000000|2021-10-25 12:30:00|64126.9|64111.9|64124.6|64109.6|64130.3|64115.3|64117.4|64102.1|822
1635165300000|2021-10-25 12:35:00|64124.8|64109.8|64159|64144|64178|64158|64124.8|64109.8|886
1635165600000|2021-10-25 12:40:00|64159.2|64144.2|64167.9|64152.9|64172.3|64157.3|64156.8|64141.8|822
1635165900000|2021-10-25 12:45:00|64168.1|64153.1|64175.9|64160.9|64186.2|64170.7|64166.4|64151.4|823
1635166200000|2021-10-25 12:50:00|64175.8|64160.8|64173.4|64158.4|64179.2|64163.4|64160.1|64144.9|789
1635166500000|2021-10-25 12:55:00|64172.9|64157.9|64170|64155|64195.8|64176.6|64167.2|64149.8|838
1635166800000|2021-10-25 13:00:00|64169.8|64154.8|64167.4|64152.4|64177.5|64161.2|64163.1|64146.9|840
1635167100000|2021-10-25 13:05:00|64167.7|64152.7|64128.5|64108.5|64168.2|64152.7|64124.9|64107.3|842
1635167400000|2021-10-25 13:10:00|64128.6|64108.6|64098.2|64083.2|64128.6|64110.9|64094.2|64077.1|823
1635167700000|2021-10-25 13:15:00|64098|64083|64091|64076|64109|64092.7|64084.3|64066.1|880
1635168000000|2021-10-25 13:20:00|64090.9|64075.9|64087|64072|64099.1|64084.1|64084.1|64069.1|797
1635168300000|2021-10-25 13:25:00|64086.7|64071.7|64077.9|64062.9|64086.9|64071.9|64066.4|64048|804
1635168600000|2021-10-25 13:30:00|64077.8|64062.8|64087.4|64067.4|64090.1|64073|64066.1|64050.6|889
1635168900000|2021-10-25 13:35:00|64084.2|64069.2|64091.7|64071.7|64096.5|64078.3|64078.4|64059.4|911
1635169200000|2021-10-25 13:40:00|64091.4|64071.4|64093.7|64078.7|64103.7|64086.2|64082.2|64067.2|949
1635169500000|2021-10-25 13:45:00|64093.8|64078.8|64098.1|64083.1|64121.5|64105.1|64092.4|64077.4|889
1635169800000|2021-10-25 13:50:00|64098.5|64083.5|64081.1|64066.1|64105.8|64090.8|64076.4|64057.9|897
1635170100000|2021-10-25 13:55:00|64080.7|64065.7|64073.2|64058.2|64092.7|64073.3|64068.6|64049.3|872
1635170400000|2021-10-25 14:00:00|64073.4|64058.4|64089.3|64074.3|64099.1|64084.1|64071.6|64056.6|935
1635170700000|2021-10-25 14:05:00|64089.9|64074.9|64077.2|64057.2|64093.5|64078.5|64070.8|64050.8|919
1635171000000|2021-10-25 14:10:00|64076.7|64056.7|64078.4|64063.4|64085.5|64069.4|64069.1|64049.7|833
1635171300000|2021-10-25 14:15:00|64078.3|64063.3|64076.5|64061.5|64080.7|64063.3|64061.6|64046.3|829
1635171600000|2021-10-25 14:20:00|64076.8|64061.8|64074.5|64059.5|64083.4|64068.4|64063.7|64046.1|877
1635171900000|2021-10-25 14:25:00|64074.4|64059.4|64072.6|64052.6|64074.9|64059.6|64060.8|64045.8|812
1635172200000|2021-10-25 14:30:00|64072.5|64052.5|64064.4|64049.4|64074.6|64059.6|64061|64046|855
1635172500000|2021-10-25 14:35:00|64064.7|64049.7|64062.1|64047.1|64079.4|64064.4|64061.1|64046.1|834
1635172800000|2021-10-25 14:40:00|64064.2|64049.2|64084.6|64069.6|64085.8|64070.8|64060.2|64045.2|761
1635173100000|2021-10-25 14:45:00|64084.7|64069.7|64095.7|64080.7|64100.7|64085.7|64082.5|64065.9|812
1635173400000|2021-10-25 14:50:00|64094|64079|64076.3|64061.3|64097.9|64082.9|64061.2|64046.2|810
1635173700000|2021-10-25 14:55:00|64075.7|64060.7|64063.3|64048.3|64093.7|64075.6|64061.2|64046.2|930
1635174000000|2021-10-25 15:00:00|64063.8|64048.8|64075.2|64060.2|64078.8|64062.1|64057.4|64042.4|883
1635174300000|2021-10-25 15:05:00|64075.4|64060.4|64057.7|64037.7|64077.7|64062.4|64054.9|64037.7|726
1635174600000|2021-10-25 15:10:00|64058.4|64038.4|64061.3|64041.3|64073.8|64055.3|64054.9|64037.3|706
1635174900000|2021-10-25 15:15:00|64060.8|64040.8|64055.9|64035.9|64062.5|64044.4|64052.7|64034.8|585
1635175200000|2021-10-25 15:20:00|64055.7|64035.7|64065.4|64045.4|64066|64046.1|64053|64035|658
1635175500000|2021-10-25 15:25:00|64065.7|64045.7|64059.1|64044.1|64072.5|64052.5|64055.7|64037.2|762
1635175800000|2021-10-25 15:30:00|64059|64044|64075.6|64055.6|64077.8|64059.9|64057.3|64040.1|678
1635176100000|2021-10-25 15:35:00|64076|64056|64068.2|64048.2|64077.9|64058.5|64063.3|64045.1|613
1635176400000|2021-10-25 15:40:00|64068.1|64048.1|64078.4|64058.4|64078.7|64058.7|64061.1|64041.1|629
1635176700000|2021-10-25 15:45:00|64078.6|64058.6|64064.8|64049.8|64079.6|64062.2|64064|64046.2|567
1635177000000|2021-10-25 15:50:00|64065|64050|64068.1|64048.1|64070.6|64051.4|64061.7|64043.6|544
1635177300000|2021-10-25 15:55:00|64068|64048|64080.4|64065.4|64081.8|64065.7|64060.8|64041.1|724
1635177600000|2021-10-25 16:00:00|64080.6|64065.6|64110.3|64090.3|64112.8|64092.9|64080.5|64063.5|715
1635177900000|2021-10-25 16:05:00|64110.5|64090.5|64095.7|64075.7|64110.5|64090.5|64089.7|64071.5|622
1635178200000|2021-10-25 16:10:00|64095.8|64075.8|64098.9|64083.9|64105.9|64088.5|64088.1|64071.3|566
1635178500000|2021-10-25 16:15:00|64100.9|64080.9|64086.8|64066.8|64102.5|64085|64083.4|64063.4|542
1635178800000|2021-10-25 16:20:00|64086.9|64066.9|64091.9|64071.9|64093.9|64076.6|64079.4|64061.3|611
1635179100000|2021-10-25 16:25:00|64091.3|64071.3|64099.2|64084.2|64100.7|64084.3|64085.7|64069.5|553
1635179400000|2021-10-25 16:30:00|64101.4|64086.4|64087.6|64067.6|64107|64089|64087|64067|639
1635179700000|2021-10-25 16:35:00|64087.7|64067.7|64081.3|64061.3|64094|64076.5|64079.6|64059.6|516
1635180000000|2021-10-25 16:40:00|64081.2|64061.2|64102.3|64082.3|64102.3|64084.5|64078.6|64060.8|571
1635180300000|2021-10-25 16:45:00|64102|64082|64107.5|64087.5|64108.5|64090.4|64096.9|64078|590
1635180600000|2021-10-25 16:50:00|64107.4|64087.4|64100.6|64085.6|64107.9|64089.2|64096.6|64078.7|534
1635180900000|2021-10-25 16:55:00|64100.4|64085.4|64108.6|64088.6|64109.4|64092.4|64100.4|64083.4|527
1635181200000|2021-10-25 17:00:00|64108.7|64088.7|64100.6|64080.6|64109|64090.4|64093.7|64078.7|606
1635181500000|2021-10-25 17:05:00|64100.7|64080.7|64093.1|64078.1|64103.7|64086.3|64090.7|64073|514
1635181800000|2021-10-25 17:10:00|64092.9|64077.9|64088.4|64073.4|64097|64081.8|64087.2|64069.8|485
1635182100000|2021-10-25 17:15:00|64088.6|64073.6|64077.4|64062.4|64091.4|64076.4|64075.5|64060.5|533
1635182400000|2021-10-25 17:20:00|64077.6|64062.6|64080.2|64065.2|64083.7|64066.8|64077.1|64062.1|447
1635182700000|2021-10-25 17:25:00|64080.1|64065.1|64080|64060|64084.7|64066.9|64073.9|64056.7|596
1635183000000|2021-10-25 17:30:00|64079.9|64059.9|64072.2|64057.2|64080.3|64062.9|64068.8|64052.3|490
1635183300000|2021-10-25 17:35:00|64072.1|64057.1|64069.1|64054.1|64073|64058|64068|64050.3|452
1635183600000|2021-10-25 17:40:00|64069.3|64054.3|64073.2|64053.2|64075|64057.5|64066.4|64050.1|416
1635183900000|2021-10-25 17:45:00|64070.8|64055.8|64075.2|64060.2|64077.7|64061.4|64070.8|64055.1|476
1635184200000|2021-10-25 17:50:00|64074.5|64059.5|64069.2|64054.2|64077.4|64060|64067.9|64050.6|396
1635184500000|2021-10-25 17:55:00|64069.4|64054.4|64074.3|64059.3|64077|64059.8|64068.7|64053.7|448
1635184800000|2021-10-25 18:00:00|64074.5|64059.5|64065.5|64045.5|64076.1|64059.5|64062.6|64045.1|488
1635185100000|2021-10-25 18:05:00|64065.6|64045.6|64065.6|64050.6|64066.9|64051.3|64060.2|64042.4|480
1635185400000|2021-10-25 18:10:00|64065.7|64050.7|64053.6|64038.6|64066.8|64050.9|64049.9|64032.4|456
1635185700000|2021-10-25 18:15:00|64053.4|64038.4|64049.2|64034.2|64056.4|64038.9|64044.7|64028.8|519
1635186000000|2021-10-25 18:20:00|64049.1|64034.1|64047.5|64032.5|64051.1|64034.3|64044.6|64027.1|432
1635186300000|2021-10-25 18:25:00|64047.8|64032.8|64044.7|64029.7|64048.9|64033.9|64042.6|64026.5|479
1635186600000|2021-10-25 18:30:00|64045.2|64030.2|64048.7|64033.7|64051|64035.2|64042.8|64027.8|489
1635186900000|2021-10-25 18:35:00|64048.1|64033.1|64062.3|64047.3|64062.9|64047.8|64047.5|64032.5|487
1635187200000|2021-10-25 18:40:00|64062.4|64047.4|64067.3|64052.3|64067.4|64052.4|64061.4|64046.4|417
1635187500000|2021-10-25 18:45:00|64067.2|64052.2|64067.4|64052.4|64072.5|64056.8|64066.2|64051.2|479
1635187800000|2021-10-25 18:50:00|64067.3|64052.3|64065.2|64050.2|64071.6|64053.2|64059.8|64042.1|450
1635188100000|2021-10-25 18:55:00|64065.4|64050.4|64065.3|64050.3|64070.2|64055|64062.4|64045.8|620
1635188400000|2021-10-25 19:00:00|64065.2|64050.2|64068.5|64053.5|64068.8|64053.8|64062.6|64045.6|567
1635188700000|2021-10-25 19:05:00|64067.7|64052.7|64070.7|64055.7|64072|64057|64067.1|64052.1|462
1635189000000|2021-10-25 19:10:00|64070.8|64055.8|64076.9|64061.9|64079.3|64062.5|64070.4|64055.4|439
1635189300000|2021-10-25 19:15:00|64075.8|64060.8|64079.3|64064.3|64084.7|64067.3|64074.7|64058.2|421
1635189600000|2021-10-25 19:20:00|64079.1|64064.1|64088.2|64073.2|64094.7|64078.8|64075.8|64058.4|519
1635189900000|2021-10-25 19:25:00|64088|64073|64081|64066|64090.2|64073.9|64080.3|64062.3|474
1635190200000|2021-10-25 19:30:00|64081.1|64066.1|64084.4|64069.4|64087.7|64071|64080.8|64064.7|410
1635190500000|2021-10-25 19:35:00|64084.2|64069.2|64083|64068|64085.9|64070.4|64081.5|64064.3|326
1635190800000|2021-10-25 19:40:00|64082.8|64067.8|64082.2|64067.2|64087.9|64071.3|64081.3|64066|392
1635191100000|2021-10-25 19:45:00|64081.7|64066.7|64076.6|64061.6|64085.2|64068.4|64070.3|64050.3|501
1635191400000|2021-10-25 19:50:00|64076.4|64061.4|64079.3|64059.3|64085.4|64065.8|64074.8|64057.2|460
1635191700000|2021-10-25 19:55:00|64079.4|64059.4|64069.8|64049.8|64082.6|64067.6|64065.3|64048|553
1635192000000|2021-10-25 20:00:00|64069.6|64049.6|64085|64065|64085.6|64067.9|64068.4|64049.6|443
1635192300000|2021-10-25 20:05:00|64084.9|64064.9|64078.9|64058.9|64088.9|64071.8|64078.1|64058.1|357
1635192600000|2021-10-25 20:10:00|64079|64059|64085|64065|64085|64065|64073.9|64055.9|280
1635192900000|2021-10-25 20:15:00|64084.4|64064.4|64082.2|64062.2|64087.1|64067.1|64078.8|64058.8|309
1635193200000|2021-10-25 20:20:00|64082.3|64062.3|64075.8|64055.8|64083.7|64063.7|64074.9|64054.9|465
1635193500000|2021-10-25 20:25:00|64075.7|64055.7|64079.3|64059.3|64080.6|64060.6|64074.8|64054.8|266
1635193800000|2021-10-25 20:30:00|64079.1|64059.1|64078.3|64058.3|64081.8|64061.9|64076.9|64057.9|214
1635194100000|2021-10-25 20:35:00|64077.9|64057.9|64080.4|64060.4|64081.7|64061.7|64077.2|64057.2|153
1635194400000|2021-10-25 20:40:00|64080.3|64060.3|64081.3|64061.3|64083.1|64063.1|64079|64059|228
1635194700000|2021-10-25 20:45:00|64081.7|64061.7|64081.7|64061.7|64082.8|64062.8|64080.6|64060.6|221
1635195000000|2021-10-25 20:50:00|64082.1|64062.1|64082|64062|64085.3|64065.3|64081.4|64061.4|276
1635195300000|2021-10-25 20:55:00|64083|64063|64093.3|64069.6|64093.3|64069.6|64080.1|64060.1|289
1635195600000|2021-10-25 21:00:00|64093.1|64069.5|64089.5|64069.5|64124.6|64076.2|64089.5|64065.4|104
1635195900000|2021-10-25 21:05:00|64090.5|64070.5|64094.6|64053.3|64110.8|64073.1|64085.8|64048.2|114
1635196200000|2021-10-25 21:10:00|64100.3|64052.9|64094.6|64046.2|64109.3|64070.1|64088.2|64037.7|128
1635196500000|2021-10-25 21:15:00|64105.3|64053.9|64088.7|64061.6|64108.1|64064.6|64078.1|64048.9|159
1635196800000|2021-10-25 21:20:00|64090.4|64060.9|64089|64058.9|64098|64063.8|64083.4|64049.2|152
1635197100000|2021-10-25 21:25:00|64089.4|64058.4|64088.2|64062.7|64095.9|64064.2|64082.3|64047.8|172
1635197400000|2021-10-25 21:30:00|64086.1|64060.7|64090.7|64061.1|64093.1|64066.5|64084|64057.4|221
1635197700000|2021-10-25 21:35:00|64090.5|64062.3|64078.3|64058.3|64090.5|64064.5|64077.6|64049.2|139
1635198000000|2021-10-25 21:40:00|64079.6|64057.2|64078.4|64058.4|64087.9|64059.1|64076.8|64051|89
1635198300000|2021-10-25 21:45:00|64077.7|64057.7|64079|64059|64080.4|64059.3|64076|64056|107
1635198600000|2021-10-25 21:50:00|64080.4|64059.3|64077|64057|64080.4|64059.3|64075.2|64055.2|80
1635198900000|2021-10-25 21:55:00|64076.9|64056.9|64074.3|64052.6|64083.3|64057.8|64072.5|64022.2|199
1635199200000|2021-10-25 22:00:00|64077.5|64051.7|64078.1|64058.1|64081.5|64061.5|64069.9|64049.9|317
1635199500000|2021-10-25 22:05:00|64077.8|64057.8|64084|64064|64084|64064|64073.7|64053.7|180
1635199800000|2021-10-25 22:10:00|64083.6|64063.6|64080.4|64060.4|64083.6|64063.6|64078.8|64058.8|171
1635200100000|2021-10-25 22:15:00|64080.7|64060.7|64077.6|64057.6|64082.9|64062.9|64074.5|64054.5|200
1635200400000|2021-10-25 22:20:00|64077.4|64057.4|64080.3|64060.3|64081.4|64061.4|64077.2|64057.2|282
1635200700000|2021-10-25 22:25:00|64080.6|64060.6|64082.3|64062.3|64083.6|64063.6|64079.9|64059.9|155
1635201000000|2021-10-25 22:30:00|64081.7|64061.7|64082.9|64062.9|64084.2|64064.2|64080.5|64060.5|181
1635201300000|2021-10-25 22:35:00|64083|64063|64086.2|64066.2|64086.4|64066.4|64082.6|64062.6|164
1635201600000|2021-10-25 22:40:00|64085.9|64065.9|64086.1|64066.1|64087.1|64067.1|64085.8|64065.8|240
1635201900000|2021-10-25 22:45:00|64086|64066|64085.7|64065.7|64086.9|64066.9|64085.4|64065.4|174
1635202200000|2021-10-25 22:50:00|64085.9|64065.9|64090.2|64070.2|64090.2|64070.2|64083.1|64063.1|146
1635202500000|2021-10-25 22:55:00|64089.2|64069.2|64095.9|64075.9|64096.9|64076.9|64087.5|64068.3|244
1635202800000|2021-10-25 23:00:00|64095.7|64075.7|64104.2|64084.2|64105|64085|64093.9|64073.9|345
1635203100000|2021-10-25 23:05:00|64104.4|64084.4|64098.6|64078.6|64105.1|64085.1|64098.6|64078.6|203
1635203400000|2021-10-25 23:10:00|64098.3|64078.3|64105|64085|64105.3|64085.3|64096.1|64076.1|186
1635203700000|2021-10-25 23:15:00|64104.7|64084.7|64104.1|64084.1|64106.3|64086.3|64103.6|64083.6|155
1635204000000|2021-10-25 23:20:00|64104.8|64084.8|64102.2|64082.2|64105.7|64085.7|64100.7|64080.7|177
1635204300000|2021-10-25 23:25:00|64102|64082|64101.4|64081.4|64102.7|64082.7|64100.8|64080.8|162
1635204600000|2021-10-25 23:30:00|64101.3|64081.3|64096.4|64076.4|64101.8|64081.8|64095.9|64075.9|175
1635204900000|2021-10-25 23:35:00|64096.3|64076.3|64094|64074|64097|64077|64093.6|64073.6|181
1635205200000|2021-10-25 23:40:00|64093.9|64073.9|64092.4|64072.4|64096.9|64076.9|64091.1|64071.1|179
1635205500000|2021-10-25 23:45:00|64092.3|64072.3|64092.4|64072.4|64095.1|64075.1|64091|64071|245
1635205800000|2021-10-25 23:50:00|64092.9|64072.9|64091.7|64071.7|64093.6|64073.6|64088.7|64068.7|271
1635206100000|2021-10-25 23:55:00|64092|64072|64090|64070|64092.5|64072.5|64088.8|64068.8|195
1635206400000|2021-10-26 00:00:00|64090.8|64070.8|64096.6|64076.6|64101.4|64081.4|64082.2|64062.2|469
1635206700000|2021-10-26 00:05:00|64096.4|64076.4|64109.6|64089.6|64109.8|64089.8|64095.4|64075.4|365
1635207000000|2021-10-26 00:10:00|64109.7|64089.7|64111.7|64091.7|64114.4|64095|64106|64086|390
1635207300000|2021-10-26 00:15:00|64111.8|64091.8|64126.6|64106.6|64128.9|64109.9|64105.5|64085.5|515
1635207600000|2021-10-26 00:20:00|64126.3|64106.3|64132.9|64112.9|64142.8|64122.8|64125|64105|537
1635207900000|2021-10-26 00:25:00|64133.2|64113.2|64139.4|64119.4|64141.7|64121.8|64132.8|64112.8|443
1635208200000|2021-10-26 00:30:00|64139.3|64119.3|64141.3|64121.3|64144.9|64124.9|64138.2|64118.2|430
1635208500000|2021-10-26 00:35:00|64140.9|64120.9|64133|64113|64141.5|64121.5|64131.6|64112.6|454
1635208800000|2021-10-26 00:40:00|64132.9|64112.9|64128|64108|64135|64115|64123.3|64103.3|415
1635209100000|2021-10-26 00:45:00|64128.1|64108.1|64115.9|64095.9|64128.3|64108.3|64112.5|64095.8|392
1635209400000|2021-10-26 00:50:00|64116.4|64096.4|64125|64105|64127.4|64107.4|64115.8|64095.8|575
1635209700000|2021-10-26 00:55:00|64126.2|64106.2|64116.1|64096.1|64129.8|64109.8|64113.7|64094.9|555
1635210000000|2021-10-26 01:00:00|64115.9|64095.9|64113.3|64093.3|64128.4|64109.2|64112.5|64092.5|633
1635210300000|2021-10-26 01:05:00|64113.1|64093.1|64113.8|64093.8|64120.6|64100.6|64109.2|64089.2|480
1635210600000|2021-10-26 01:10:00|64114|64094|64101.5|64081.5|64116.2|64096.2|64096.2|64076.2|568
1635210900000|2021-10-26 01:15:00|64101.4|64081.4|64096.9|64076.9|64101.9|64081.9|64091.2|64071.2|597
1635211200000|2021-10-26 01:20:00|64096.8|64076.8|64096.7|64076.7|64098.6|64078.6|64085.9|64065.9|559
1635211500000|2021-10-26 01:25:00|64096.9|64076.9|64095.8|64080.8|64103.5|64083.5|64090.6|64070.6|443
1635211800000|2021-10-26 01:30:00|64099.1|64079.1|64105.1|64085.1|64109.7|64089.7|64095.7|64076.8|526
1635212100000|2021-10-26 01:35:00|64105.2|64085.2|64103.7|64083.7|64108.2|64088.2|64100.1|64080.1|503
1635212400000|2021-10-26 01:40:00|64103.4|64083.4|64116.8|64096.8|64119.9|64099.9|64102.1|64082.1|560
1635212700000|2021-10-26 01:45:00|64116.7|64096.7|64113.2|64093.2|64119.5|64099.5|64109.6|64089.6|525
1635213000000|2021-10-26 01:50:00|64113.5|64093.5|64113.9|64093.9|64114.8|64094.8|64100.8|64080.8|468
1635213300000|2021-10-26 01:55:00|64114.7|64094.7|64118.3|64098.3|64122.5|64102.5|64111.4|64091.4|552
1635213600000|2021-10-26 02:00:00|64118|64098|64113|64093|64120.9|64100.9|64110.3|64092.1|594
1635213900000|2021-10-26 02:05:00|64113.3|64093.3|64118.3|64098.3|64121.1|64102.3|64111|64091.5|480
1635214200000|2021-10-26 02:10:00|64118.2|64098.2|64101.9|64081.9|64120.8|64101.7|64101.1|64081.1|550
1635214500000|2021-10-26 02:15:00|64101.5|64081.5|64118.8|64098.8|64120.1|64100.1|64099.3|64079.5|527
1635214800000|2021-10-26 02:20:00|64116.6|64101.6|64129.8|64109.8|64134.8|64114.8|64116.6|64098.7|545
1635215100000|2021-10-26 02:25:00|64129.7|64109.7|64134.8|64114.8|64137.6|64117.6|64126|64108|522
1635215400000|2021-10-26 02:30:00|64134.9|64114.9|64136.4|64116.4|64137.5|64119.7|64133.2|64113.2|402
1635215700000|2021-10-26 02:35:00|64136.5|64116.5|64131.8|64111.8|64139.4|64119.4|64130.6|64111.8|451
1635216000000|2021-10-26 02:40:00|64132|64112|64132.6|64112.6|64137.6|64117.6|64130.6|64110.6|427
1635216300000|2021-10-26 02:45:00|64132.1|64112.1|64149.4|64129.4|64150.3|64130.3|64130.7|64110.7|477
1635216600000|2021-10-26 02:50:00|64149.2|64129.2|64138.8|64118.8|64149.9|64129.9|64138.5|64118.5|461
1635216900000|2021-10-26 02:55:00|64139|64119|64131|64111|64145.7|64125.7|64129.4|64109.6|708
1635217200000|2021-10-26 03:00:00|64131.3|64111.3|64146.9|64126.9|64147.3|64127.3|64129.6|64109.6|529
1635217500000|2021-10-26 03:05:00|64146.7|64126.7|64144.8|64124.8|64147|64127|64143|64123|418
1635217800000|2021-10-26 03:10:00|64144.6|64124.6|64146.9|64126.9|64147.8|64127.8|64140.5|64120.5|378
1635218100000|2021-10-26 03:15:00|64147.9|64127.9|64153.2|64133.2|64156.7|64139.6|64146|64126|510
1635218400000|2021-10-26 03:20:00|64153|64133|64143.5|64123.5|64153.6|64134.7|64143.5|64123.5|521
1635218700000|2021-10-26 03:25:00|64143.1|64123.1|64140.9|64120.9|64145.5|64125.5|64140.8|64120.8|470
1635219000000|2021-10-26 03:30:00|64141.2|64121.2|64138.2|64118.2|64142|64122|64136|64116|421
1635219300000|2021-10-26 03:35:00|64138.6|64118.6|64138.8|64118.8|64140.1|64120.1|64136.1|64116.1|378
1635219600000|2021-10-26 03:40:00|64138.6|64118.6|64140.8|64120.8|64141.2|64121.5|64136.2|64116.2|353
1635219900000|2021-10-26 03:45:00|64140.7|64120.7|64136.5|64116.5|64144.6|64124.6|64136.5|64116.5|421
1635220200000|2021-10-26 03:50:00|64136.4|64116.4|64137.1|64117.1|64137.8|64119.7|64133.7|64115.4|265
1635220500000|2021-10-26 03:55:00|64136.6|64116.6|64135.6|64115.6|64141.6|64122.5|64132.6|64112.6|394
1635220800000|2021-10-26 04:00:00|64136.2|64116.2|64132.3|64112.3|64136.4|64116.4|64129.9|64110.6|398
1635221100000|2021-10-26 04:05:00|64132.6|64112.6|64127.8|64107.8|64135.5|64115.5|64125.9|64107.4|369
1635221400000|2021-10-26 04:10:00|64127.9|64107.9|64139.9|64119.9|64142.2|64122.2|64124.7|64104.7|425
1635221700000|2021-10-26 04:15:00|64139.8|64119.8|64133.2|64113.2|64141|64121|64132.4|64112.4|409
1635222000000|2021-10-26 04:20:00|64133.5|64113.5|64144.4|64124.4|64147.2|64127.2|64133|64113|470
1635222300000|2021-10-26 04:25:00|64144.3|64124.3|64138.9|64118.9|64145.8|64125.8|64138.7|64118.7|364
1635222600000|2021-10-26 04:30:00|64139.1|64119.1|64140.8|64120.8|64144.5|64126.6|64135.9|64117.7|403
1635222900000|2021-10-26 04:35:00|64140.9|64120.9|64137.9|64122.9|64141.8|64124.6|64137.4|64119.8|275
1635223200000|2021-10-26 04:40:00|64137.8|64122.8|64136.2|64116.2|64141.1|64122.9|64133.2|64114.6|335
1635223500000|2021-10-26 04:45:00|64136.1|64116.1|64133.9|64118.9|64141.6|64121.7|64132.6|64112.6|336
1635223800000|2021-10-26 04:50:00|64133.8|64118.8|64133.3|64113.3|64136.7|64118.8|64129.4|64110.8|438
1635224100000|2021-10-26 04:55:00|64132.6|64112.6|64114.6|64094.6|64135.6|64115.6|64114.5|64094.5|609
1635224400000|2021-10-26 05:00:00|64114.9|64094.9|64119.3|64099.3|64119.5|64102|64114.7|64094.7|364
1635224700000|2021-10-26 05:05:00|64121|64101|64123.4|64103.4|64124.4|64106.4|64117.2|64099|394
1635225000000|2021-10-26 05:10:00|64123.8|64103.8|64126.9|64106.9|64130.2|64112.2|64122.9|64103.3|412
1635225300000|2021-10-26 05:15:00|64124.9|64109.9|64127.8|64107.8|64128.9|64111.1|64118.4|64101|371
1635225600000|2021-10-26 05:20:00|64128.2|64108.2|64133.5|64113.5|64135.2|64117.7|64125.8|64106.2|410
1635225900000|2021-10-26 05:25:00|64133.4|64113.4|64129.5|64109.5|64133.8|64113.8|64122|64103.7|370
1635226200000|2021-10-26 05:30:00|64129.8|64109.8|64133.7|64113.7|64134.6|64115.3|64127.2|64108.6|500
1635226500000|2021-10-26 05:35:00|64133.6|64113.6|64130.7|64110.7|64134.9|64117.6|64123.2|64103.2|512
1635226800000|2021-10-26 05:40:00|64131.2|64111.2|64125.5|64105.5|64133|64113.7|64124.1|64104.1|409
1635227100000|2021-10-26 05:45:00|64125|64105|64118.2|64098.2|64126.4|64108|64115.4|64097.3|368
1635227400000|2021-10-26 05:50:00|64118.3|64098.3|64114|64094|64118.5|64100.8|64105.4|64086.2|507
1635227700000|2021-10-26 05:55:00|64114.2|64094.2|64121.2|64101.2|64123.8|64105.7|64109.8|64091.1|576
1635228000000|2021-10-26 06:00:00|64120.3|64100.3|64103.1|64083.1|64124.9|64104.9|64102.7|64082.7|613
1635228300000|2021-10-26 06:05:00|64102.2|64082.2|64113.8|64093.8|64116.8|64097.7|64100.5|64080.5|663
1635228600000|2021-10-26 06:10:00|64114.1|64094.1|64113.1|64093.1|64121.6|64104|64108.5|64090.5|765
1635228900000|2021-10-26 06:15:00|64113.4|64093.4|64108.3|64093.3|64116.5|64098.3|64103.7|64083.7|674
1635229200000|2021-10-26 06:20:00|64108.1|64093.1|64110.1|64090.1|64118.2|64098.2|64102.2|64082.2|621
1635229500000|2021-10-26 06:25:00|64110.5|64090.5|64115|64100|64123.4|64107.3|64110|64090.5|594
1635229800000|2021-10-26 06:30:00|64115.5|64100.5|64108.2|64093.2|64118.4|64103.4|64107.1|64092.1|592
1635230100000|2021-10-26 06:35:00|64108.1|64093.1|64104.6|64089.6|64117.3|64102.3|64104.2|64089.2|593
1635230400000|2021-10-26 06:40:00|64105.2|64090.2|64103.9|64088.9|64109.8|64094.8|64100.9|64085.9|590
1635230700000|2021-10-26 06:45:00|64103.8|64088.8|64113.7|64098.7|64115.4|64100.4|64103.8|64088.8|637
1635231000000|2021-10-26 06:50:00|64113.8|64098.8|64115|64100|64129.9|64114.9|64113.8|64098.8|660
1635231300000|2021-10-26 06:55:00|64114.5|64099.5|64114.2|64094.2|64119.4|64104.2|64105.8|64090.8|714
1635231600000|2021-10-26 07:00:00|64114.5|64094.5|64154.9|64139.9|64156.5|64141.5|64103.3|64085.4|970
1635231900000|2021-10-26 07:05:00|64155|64140|64144|64129|64163|64147.6|64141.5|64126|872
1635232200000|2021-10-26 07:10:00|64142.9|64127.9|64121.1|64106.1|64142.9|64127.9|64118|64100.5|798
1635232500000|2021-10-26 07:15:00|64121.4|64106.4|64133.5|64118.5|64138.3|64120.4|64121.4|64106.4|751
1635232800000|2021-10-26 07:20:00|64133.4|64118.4|64159.7|64144.7|64163.1|64147.2|64132|64117|779
1635233100000|2021-10-26 07:25:00|64157.6|64142.6|64157.3|64142.3|64171|64156|64148.2|64133.2|762
1635233400000|2021-10-26 07:30:00|64155.4|64140.4|64137|64117|64161|64142.7|64129.6|64114.6|804
1635233700000|2021-10-26 07:35:00|64134.6|64119.6|64121.5|64106.5|64139.4|64122.4|64114.7|64097.9|847
1635234000000|2021-10-26 07:40:00|64121.2|64106.2|64135.7|64115.7|64136.2|64116.2|64117.7|64101.4|811
1635234300000|2021-10-26 07:45:00|64133.8|64113.8|64149.2|64134.2|64164.1|64149.1|64130.8|64113.8|828
1635234600000|2021-10-26 07:50:00|64150|64135|64152.4|64137.4|64160.9|64143.5|64140.1|64125.1|787
1635234900000|2021-10-26 07:55:00|64152.7|64137.7|64149.6|64134.6|64164.3|64146.4|64143.1|64127.2|785
1635235200000|2021-10-26 08:00:00|64149.2|64134.2|64134.9|64119.9|64155.5|64140.5|64132.4|64117.4|797
1635235500000|2021-10-26 08:05:00|64135|64120|64116.6|64101.6|64135.4|64120.4|64116.5|64100.1|688
1635235800000|2021-10-26 08:10:00|64116.7|64101.7|64106.5|64086.5|64118|64101.7|64101.5|64086.2|775
1635236100000|2021-10-26 08:15:00|64104.3|64089.3|64079.1|64064.1|64108.6|64091.9|64075.6|64059.3|772
1635236400000|2021-10-26 08:20:00|64078.9|64063.9|64072.4|64057.4|64081.6|64066.6|64064.6|64049.6|768
1635236700000|2021-10-26 08:25:00|64072.7|64057.7|64091.8|64076.8|64094.6|64077.4|64069.9|64053.4|736
1635237000000|2021-10-26 08:30:00|64091.6|64076.6|64101.5|64086.5|64102.6|64087.6|64080.4|64065.4|687
1635237300000|2021-10-26 08:35:00|64101|64086|64107.3|64092.3|64114.6|64097.1|64088.8|64073.8|790
1635237600000|2021-10-26 08:40:00|64107.1|64092.1|64112.9|64097.9|64119.8|64104.8|64102.4|64087.4|697
1635237900000|2021-10-26 08:45:00|64112.4|64097.4|64116.3|64101.3|64124.2|64109.2|64110|64095|675
1635238200000|2021-10-26 08:50:00|64116.2|64101.2|64112.7|64097.7|64116.6|64101.6|64105.6|64090.6|742
1635238500000|2021-10-26 08:55:00|64112.6|64097.6|64091.2|64076.2|64113.1|64098.1|64088.3|64072.2|770
1635238800000|2021-10-26 09:00:00|64090.6|64075.6|64076.9|64061.9|64094.4|64079.4|64068.3|64051.4|762
1635239100000|2021-10-26 09:05:00|64076.7|64061.7|64088.6|64073.6|64094|64077.3|64076.2|64061.2|716
1635239400000|2021-10-26 09:10:00|64089.1|64074.1|64092.7|64077.7|64100.5|64085.5|64088|64070.5|652
1635239700000|2021-10-26 09:15:00|64093|64078|64091.2|64076.2|64107.4|64092.4|64090.7|64075.7|666
1635240000000|2021-10-26 09:20:00|64090.5|64075.5|64066.7|64051.7|64091.7|64076.4|64064.1|64049.1|638
1635240300000|2021-10-26 09:25:00|64066|64051|64067.9|64052.9|64072.4|64057|64052|64035.8|749
1635240600000|2021-10-26 09:30:00|64068.2|64053.2|64078|64063|64082.8|64067.8|64067.4|64051.1|613
1635240900000|2021-10-26 09:35:00|64078.1|64063.1|64066.5|64051.5|64083.3|64068.3|64066.1|64050.2|609
1635241200000|2021-10-26 09:40:00|64066.4|64051.4|64052.8|64037.8|64068.4|64053.4|64048.7|64033.7|656
1635241500000|2021-10-26 09:45:00|64052.6|64037.6|64041.9|64026.9|64057.6|64042.6|64039.6|64022.5|595
1635241800000|2021-10-26 09:50:00|64041.5|64026.5|64051.3|64036.3|64053.6|64038.3|64039.1|64024.1|580
1635242100000|2021-10-26 09:55:00|64051|64036|64049.4|64034.4|64058.4|64041|64040.7|64025.7|725
1635242400000|2021-10-26 10:00:00|64049.3|64034.3|64044.7|64029.7|64052.8|64036.6|64039.9|64023.6|620
1635242700000|2021-10-26 10:05:00|64045.1|64030.1|64044.9|64029.9|64047.7|64032.7|64039|64023|711
1635243000000|2021-10-26 10:10:00|64045|64030|64038.9|64023.9|64047.4|64030|64033.1|64016.8|739
1635243300000|2021-10-26 10:15:00|64039.8|64024.8|64051.8|64036.8|64053.2|64037.8|64037.5|64022.2|764
1635243600000|2021-10-26 10:20:00|64052|64037|64051.4|64036.4|64052|64037|64034.5|64019.5|574
1635243900000|2021-10-26 10:25:00|64051.6|64036.6|64035.9|64020.9|64052.6|64037.6|64031.8|64016.8|695
1635244200000|2021-10-26 10:30:00|64035.8|64020.8|64047.4|64032.4|64052.7|64035.3|64034.7|64018|682
1635244500000|2021-10-26 10:35:00|64047.2|64032.2|64045.6|64030.6|64054.1|64037.6|64042.9|64027.9|546
1635244800000|2021-10-26 10:40:00|64046.3|64031.3|64033.6|64018.6|64048.8|64032.7|64030.8|64013|515
1635245100000|2021-10-26 10:45:00|64035.5|64020.5|64017.6|64002.6|64039.9|64023|64010.5|63994.8|723
1635245400000|2021-10-26 10:50:00|64017.8|64002.8|64018.2|64003.2|64034.1|64018.6|64017.2|64002.2|680
1635245700000|2021-10-26 10:55:00|64018|64003|64016.6|64001.6|64020.2|64005.2|64003.2|63987.2|751
1635246000000|2021-10-26 11:00:00|64016.3|64001.3|64009.8|63994.8|64016.8|64001.8|64005.7|63990.7|635
1635246300000|2021-10-26 11:05:00|64009.9|63994.9|64013.7|63998.7|64022.8|64007.2|64008.7|63993.7|582
1635246600000|2021-10-26 11:10:00|64013.8|63998.8|64002.8|63987.8|64019.8|64004.3|63998.2|63981.5|616
1635246900000|2021-10-26 11:15:00|64002.4|63987.4|64007|63992|64009.6|63993.4|64000.6|63983.1|623
1635247200000|2021-10-26 11:20:00|64007.1|63992.1|64020.8|64000.8|64022.5|64004.9|64004.2|63986.9|613
1635247500000|2021-10-26 11:25:00|64020.5|64000.5|64038.1|64023.1|64045.3|64027|64017.7|63999.5|760
1635247800000|2021-10-26 11:30:00|64037.8|64022.8|64029.7|64014.7|64038.7|64022.9|64021|64003.9|719
1635248100000|2021-10-26 11:35:00|64029.1|64014.1|64035.2|64020.2|64041.4|64022.7|64023.6|64006.3|624
1635248400000|2021-10-26 11:40:00|64038.4|64018.4|64026.6|64011.6|64038.4|64021.1|64023.1|64008.1|581
1635248700000|2021-10-26 11:45:00|64026|64011|64028.7|64013.7|64032|64017|64023.3|64008.3|682
1635249000000|2021-10-26 11:50:00|64029.2|64014.2|64029.6|64014.6|64038.1|64023.1|64017.3|64002.3|607
1635249300000|2021-10-26 11:55:00|64029.4|64014.4|64053.3|64033.3|64053.6|64035.2|64029|64014|846
1635249600000|2021-10-26 12:00:00|64049.8|64034.8|64043.1|64028.1|64063.6|64048.6|64037.1|64019.4|811
1635249900000|2021-10-26 12:05:00|64043.2|64028.2|64046.2|64031.2|64047.7|64032.7|64029.2|64014.2|690
1635250200000|2021-10-26 12:10:00|64045.8|64030.8|64037.6|64022.6|64047.1|64032.1|64030|64015|665
1635250500000|2021-10-26 12:15:00|64037.5|64022.5|64030.4|64015.4|64054.3|64039.3|64026.9|64011.9|809
1635250800000|2021-10-26 12:20:00|64030.1|64015.1|64050.5|64035.5|64057|64042|64030.1|64015.1|895
1635251100000|2021-10-26 12:25:00|64050.4|64035.4|64068.5|64053.5|64079.7|64063.6|64048.3|64033.3|946
1635251400000|2021-10-26 12:30:00|64068.3|64053.3|64053.7|64038.7|64069.2|64054.2|64039.8|64022.9|819
1635251700000|2021-10-26 12:35:00|64055|64040|64061.7|64046.7|64066.6|64050|64043.9|64028.9|854
1635252000000|2021-10-26 12:40:00|64061.6|64046.6|64049.4|64034.4|64074.4|64059.4|64048.5|64030.5|891
1635252300000|2021-10-26 12:45:00|64050.1|64035.1|64035.3|64020.3|64066.6|64051.6|64034.7|64019.7|830
1635252600000|2021-10-26 12:50:00|64034.9|64019.9|64034.7|64019.7|64035.6|64020.6|64022.9|64007.9|748
1635252900000|2021-10-26 12:55:00|64035.1|64020.1|64045.4|64025.4|64049.9|64032.9|64023.4|64008.4|768
1635253200000|2021-10-26 13:00:00|64044.3|64024.3|64024.1|64009.1|64046.9|64031|64023|64008|780
1635253500000|2021-10-26 13:05:00|64024.3|64009.3|64029.9|64014.9|64042.6|64027.6|64014.9|63999.9|780
1635253800000|2021-10-26 13:10:00|64029.7|64014.7|64035.7|64020.7|64040.1|64025.1|64027|64011.4|696
1635254100000|2021-10-26 13:15:00|64032.8|64017.8|64050.9|64035.9|64051.2|64035.9|64032.8|64017.8|767
1635254400000|2021-10-26 13:20:00|64050.7|64035.7|64046.6|64031.6|64055.3|64039.8|64044.7|64029|767
1635254700000|2021-10-26 13:25:00|64046.5|64031.5|64066.8|64051.8|64079.5|64062.4|64044.8|64029.8|791
1635255000000|2021-10-26 13:30:00|64066.7|64051.7|64115.9|64100.9|64123.3|64105.2|64065.6|64050.6|969
1635255300000|2021-10-26 13:35:00|64115.8|64100.8|64095.6|64080.6|64131.3|64115.3|64093.1|64078.1|958
1635255600000|2021-10-26 13:40:00|64095.5|64080.5|64098.5|64083.5|64102.6|64087.2|64085.7|64070.7|884
1635255900000|2021-10-26 13:45:00|64098.7|64083.7|64093.5|64073.5|64110|64093.9|64086|64067.4|873
1635256200000|2021-10-26 13:50:00|64092.7|64072.7|64094.6|64074.6|64105.5|64087.9|64089.5|64071.5|779
1635256500000|2021-10-26 13:55:00|64091.2|64076.2|64081.3|64061.3|64094.5|64077|64070.1|64052.9|825
1635256800000|2021-10-26 14:00:00|64081.4|64061.4|64099.7|64084.7|64103.7|64087.9|64072.9|64053.9|920
1635257100000|2021-10-26 14:05:00|64099.8|64084.8|64108.1|64093.1|64113.8|64098.8|64089.9|64071.9|886
1635257400000|2021-10-26 14:10:00|64108.2|64093.2|64108.2|64093.2|64119.7|64104.7|64105.5|64089.6|804
1635257700000|2021-10-26 14:15:00|64108.8|64093.8|64099.4|64084.4|64114.4|64096.9|64099|64083.8|709
1635258000000|2021-10-26 14:20:00|64099.3|64084.3|64115|64100|64119.9|64104.6|64099.2|64084.2|817
1635258300000|2021-10-26 14:25:00|64114.8|64099.8|64115|64100|64122.4|64107.4|64104.8|64089.8|773
1635258600000|2021-10-26 14:30:00|64114.8|64099.8|64118.3|64103.3|64131.2|64115.6|64114.5|64099.5|776
1635258900000|2021-10-26 14:35:00|64118.5|64103.5|64120.5|64105.5|64135.8|64120.8|64118.4|64103.4|802
1635259200000|2021-10-26 14:40:00|64122.2|64107.2|64126.3|64111.3|64136|64121|64117.8|64102.4|800
1635259500000|2021-10-26 14:45:00|64126.2|64111.2|64123|64103|64136.5|64121.5|64119.1|64102.2|765
1635259800000|2021-10-26 14:50:00|64123.2|64103.2|64151.8|64131.8|64151.8|64134|64115.4|64099.7|895
1635260100000|2021-10-26 14:55:00|64149.2|64134.2|64176.6|64161.6|64194.5|64175.2|64148.8|64131|959
1635260400000|2021-10-26 15:00:00|64176.3|64161.3|64165|64145|64177|64162|64156.5|64136.5|946
1635260700000|2021-10-26 15:05:00|64164.4|64144.4|64170.6|64150.6|64174.6|64156.5|64155.1|64135.8|776
1635261000000|2021-10-26 15:10:00|64170.5|64150.5|64168.7|64153.7|64182.5|64166.7|64167.6|64149.8|776
1635261300000|2021-10-26 15:15:00|64168.6|64153.6|64172.6|64157.6|64180.5|64162.7|64160.1|64145.1|654
1635261600000|2021-10-26 15:20:00|64172.8|64157.8|64173.3|64153.3|64184.2|64168.3|64169.2|64151.7|695
1635261900000|2021-10-26 15:25:00|64173.2|64153.2|64171.5|64151.5|64177.1|64161.3|64164.1|64145.9|717
1635262200000|2021-10-26 15:30:00|64171|64151|64206.3|64191.3|64214.9|64194.9|64165.8|64148.1|832
1635262500000|2021-10-26 15:35:00|64204.9|64189.9|64211.4|64196.4|64215.2|64198.3|64203.2|64185.8|759
1635262800000|2021-10-26 15:40:00|64210.3|64195.3|64211.5|64191.5|64222.5|64205.4|64208.7|64191.5|711
1635263100000|2021-10-26 15:45:00|64211.3|64191.3|64215.5|64200.5|64219.4|64202.1|64205.4|64186.4|797
1635263400000|2021-10-26 15:50:00|64215.4|64200.4|64204.7|64189.7|64220.3|64204|64202.6|64185.1|708
1635263700000|2021-10-26 15:55:00|64204.6|64189.6|64190.3|64175.3|64209.9|64193.3|64190.3|64174.6|764
1635264000000|2021-10-26 16:00:00|64190.7|64175.7|64208.8|64188.8|64218.6|64198.6|64189.7|64171.5|722
1635264300000|2021-10-26 16:05:00|64209|64189|64204.7|64184.7|64211.3|64191.3|64199.1|64179.1|691
1635264600000|2021-10-26 16:10:00|64204.3|64184.3|64205.5|64185.5|64208.5|64188.5|64197.6|64177.6|666
1635264900000|2021-10-26 16:15:00|64207.5|64187.5|64208.2|64188.2|64212.4|64193.5|64202.8|64182.8|545
1635265200000|2021-10-26 16:20:00|64208|64188|64195.8|64175.8|64212.4|64192.4|64195.8|64175.8|628
1635265500000|2021-10-26 16:25:00|64195.7|64175.7|64199.5|64179.5|64203.4|64183.4|64193.6|64175.1|645
1635265800000|2021-10-26 16:30:00|64199.2|64179.2|64194.8|64174.8|64201.8|64181.8|64192.2|64172.2|602
1635266100000|2021-10-26 16:35:00|64194.5|64174.5|64188.1|64168.1|64195.1|64175.1|64177.8|64159.5|576
1635266400000|2021-10-26 16:40:00|64187.9|64167.9|64195.2|64175.2|64201.2|64181.2|64184.1|64165.6|590
1635266700000|2021-10-26 16:45:00|64195.1|64175.1|64209.1|64189.1|64209.7|64189.7|64194.9|64174.9|646
1635267000000|2021-10-26 16:50:00|64208.9|64188.9|64221.2|64201.2|64222.1|64202.1|64207.1|64187.3|575
1635267300000|2021-10-26 16:55:00|64221.1|64201.1|64212.2|64192.2|64221.1|64201.1|64209.3|64189.3|563
1635267600000|2021-10-26 17:00:00|64212.5|64192.5|64206.1|64186.1|64214.8|64194.8|64203.5|64184.6|727
1635267900000|2021-10-26 17:05:00|64206|64186|64196.7|64176.7|64207.8|64188|64194|64175.5|762
1635268200000|2021-10-26 17:10:00|64196.6|64176.6|64185.4|64165.4|64199.4|64181.8|64184.3|64164.7|599
1635268500000|2021-10-26 17:15:00|64185.1|64165.1|64184.8|64164.8|64191.3|64172.4|64182.9|64164.5|679
1635268800000|2021-10-26 17:20:00|64184.5|64164.5|64180.4|64165.4|64186.9|64169.6|64177.2|64160.1|611
1635269100000|2021-10-26 17:25:00|64182.5|64162.5|64191.6|64171.6|64197.9|64180.1|64180|64160.6|588
1635269400000|2021-10-26 17:30:00|64188.9|64173.9|64172.1|64152.1|64194.2|64174.2|64171.9|64152|545
1635269700000|2021-10-26 17:35:00|64172.2|64152.2|64166.7|64146.7|64173.5|64153.5|64164.2|64145.6|536
1635270000000|2021-10-26 17:40:00|64166.8|64146.8|64169.9|64149.9|64171.8|64153.7|64162.6|64142.6|600
1635270300000|2021-10-26 17:45:00|64169.8|64149.8|64171.7|64151.7|64174.4|64157.2|64164.1|64144.7|572
1635270600000|2021-10-26 17:50:00|64171.9|64151.9|64172.4|64152.4|64178.9|64158.9|64164.4|64147.1|514
1635270900000|2021-10-26 17:55:00|64172.2|64152.2|64169|64149|64177.9|64159.8|64165.8|64146.5|534
1635271200000|2021-10-26 18:00:00|64168.8|64148.8|64160.7|64140.7|64168.8|64148.8|64154.2|64135|555
1635271500000|2021-10-26 18:05:00|64160.9|64140.9|64150.3|64130.3|64163.3|64145|64147.3|64129.5|585
1635271800000|2021-10-26 18:10:00|64150.4|64130.4|64152.3|64132.3|64157.6|64138.5|64147.4|64129.9|539
1635272100000|2021-10-26 18:15:00|64152.4|64132.4|64152.7|64132.7|64154|64136|64149.2|64131.2|509
1635272400000|2021-10-26 18:20:00|64152.6|64132.6|64139.4|64124.4|64155.3|64136.8|64138.2|64120.8|516
1635272700000|2021-10-26 18:25:00|64139.3|64124.3|64149.2|64129.2|64150.6|64130.6|64139|64122.8|409
1635273000000|2021-10-26 18:30:00|64149.4|64129.4|64153.7|64138.7|64156.1|64138.9|64143|64126.4|417
1635273300000|2021-10-26 18:35:00|64153.8|64138.8|64147|64132|64155.6|64139.7|64140.7|64124.7|427
1635273600000|2021-10-26 18:40:00|64149.9|64129.9|64148.1|64133.1|64151.8|64135|64145.3|64127.6|458
1635273900000|2021-10-26 18:45:00|64148.5|64133.5|64155.7|64135.7|64156|64141|64146.8|64129.6|409
1635274200000|2021-10-26 18:50:00|64155.8|64135.8|64160|64140|64160.7|64144.5|64152.7|64134.7|448
1635274500000|2021-10-26 18:55:00|64160.2|64140.2|64156.1|64136.1|64160.7|64140.7|64154.4|64134.7|515
1635274800000|2021-10-26 19:00:00|64156|64136|64155.2|64135.2|64158.4|64140.8|64149|64129|528
1635275100000|2021-10-26 19:05:00|64155|64135|64145.9|64130.9|64155.5|64138.1|64144.6|64125|353
1635275400000|2021-10-26 19:10:00|64146.1|64131.1|64150.9|64135.9|64154.4|64136.6|64144.9|64129.4|411
1635275700000|2021-10-26 19:15:00|64150.7|64135.7|64148.6|64133.6|64155.5|64139.3|64148.2|64131.1|431
1635276000000|2021-10-26 19:20:00|64148.7|64133.7|64150.8|64130.8|64153|64135.9|64145.4|64130.4|362
1635276300000|2021-10-26 19:25:00|64150.9|64130.9|64149.3|64129.3|64150.9|64133.4|64139.3|64121.2|490
1635276600000|2021-10-26 19:30:00|64149.2|64129.2|64141.5|64126.5|64150.6|64130.6|64138.7|64121.2|590
1635276900000|2021-10-26 19:35:00|64141.2|64126.2|64142.4|64127.4|64147.8|64129.8|64140.5|64123.3|433
1635277200000|2021-10-26 19:40:00|64142.3|64127.3|64141.2|64121.2|64147.4|64130.7|64137.9|64120.5|345
1635277500000|2021-10-26 19:45:00|64141|64121|64143|64123|64144.1|64126.8|64136.3|64118.4|359
1635277800000|2021-10-26 19:50:00|64143.4|64123.4|64138.2|64118.2|64145.5|64125.5|64134.7|64116|511
1635278100000|2021-10-26 19:55:00|64137.9|64117.9|64147.2|64127.2|64147.8|64127.8|64133.6|64116.2|519
1635278400000|2021-10-26 20:00:00|64146.2|64126.2|64139.6|64119.6|64148.5|64128.5|64138.9|64118.9|312
1635278700000|2021-10-26 20:05:00|64139.7|64119.7|64142.4|64122.4|64142.6|64122.6|64139.2|64119.2|283
1635279000000|2021-10-26 20:10:00|64142.5|64122.5|64139.7|64119.7|64143|64123|64138|64118|304
1635279300000|2021-10-26 20:15:00|64139.3|64119.3|64138.7|64118.7|64140.3|64120.3|64138.3|64118.3|282
1635279600000|2021-10-26 20:20:00|64138.3|64118.3|64134.7|64114.7|64140.1|64120.1|64133.5|64113.5|207
1635279900000|2021-10-26 20:25:00|64134.8|64114.8|64144.1|64124.1|64146.2|64126.2|64133.8|64113.8|214
1635280200000|2021-10-26 20:30:00|64147|64127|64146.5|64126.5|64147.3|64127.3|64145|64125|230
1635280500000|2021-10-26 20:35:00|64146.6|64126.6|64147.3|64127.3|64150.1|64130.1|64142.9|64122.9|258
1635280800000|2021-10-26 20:40:00|64147.4|64127.4|64149.6|64129.6|64151.6|64131.6|64146.2|64126.2|221
1635281100000|2021-10-26 20:45:00|64149.8|64129.8|64151.8|64131.8|64152.1|64132.1|64148.8|64128.8|238
1635281400000|2021-10-26 20:50:00|64151.7|64131.7|64154.8|64134.8|64156.7|64136.7|64148.7|64128.7|494
1635281700000|2021-10-26 20:55:00|64157.5|64137.5|64169.6|64142.8|64169.6|64145.2|64155.8|64135.8|312
1635282000000|2021-10-26 21:00:00|64170.2|64142.9|64214.5|64136.6|64215.6|64145.9|64163.7|64135.4|57
1635282300000|2021-10-26 21:05:00|64220.3|64136|64169.1|64136.6|64242.4|64156.7|64161.9|64122.9|301
1635282600000|2021-10-26 21:10:00|64191.3|64136.1|64189.6|64161.5|64236.5|64165.1|64161|64096.3|544
1635282900000|2021-10-26 21:15:00|64191|64160.4|64179.3|64087.3|64212.7|64163.7|64167.1|64079.9|532
1635283200000|2021-10-26 21:20:00|64183.3|64151.5|64184.3|64139.4|64195.2|64167.9|64174.5|64101.5|535
1635283500000|2021-10-26 21:25:00|64184.2|64139.5|64172.7|64124.7|64193.8|64163.9|64171.4|64094|290
1635283800000|2021-10-26 21:30:00|64172.5|64123|64180|64134.2|64182.2|64153.3|64171.4|64117|262
1635284100000|2021-10-26 21:35:00|64176.3|64140|64181|64124.2|64187.2|64148.3|64171.1|64111.8|234
1635284400000|2021-10-26 21:40:00|64182.1|64123.6|64183.1|64127.9|64185.6|64149.3|64172.9|64117.1|285
1635284700000|2021-10-26 21:45:00|64183.5|64129.8|64177.5|64144.8|64191.4|64147.1|64171.6|64108.4|400
1635285000000|2021-10-26 21:50:00|64179.9|64140.8|64178.4|64141.8|64184.3|64148.1|64174.3|64127.6|365
1635285300000|2021-10-26 21:55:00|64180.8|64137.1|64180.6|64150.9|64193.5|64161.5|64171.8|64127.7|272
1635285600000|2021-10-26 22:00:00|64183.3|64151.7|64173.1|64153.1|64183.3|64155.3|64168.1|64144.9|628
1635285900000|2021-10-26 22:05:00|64173.2|64153.2|64175|64155|64176.2|64156.2|64171.4|64151.4|602
1635286200000|2021-10-26 22:10:00|64175.2|64155.2|64175.4|64155.4|64176.5|64156.5|64173.5|64153.4|428
1635286500000|2021-10-26 22:15:00|64175.9|64155.9|64175.8|64155.8|64176.5|64156.5|64174.8|64154.8|162
1635286800000|2021-10-26 22:20:00|64175.6|64155.6|64175|64155|64176.7|64156.7|64174.6|64154.6|163
1635287100000|2021-10-26 22:25:00|64174.9|64154.9|64176|64156|64177.8|64157.8|64174.3|64154.3|111
1635287400000|2021-10-26 22:30:00|64175.2|64155.2|64172.6|64152.6|64176.3|64156.3|64171.9|64151.9|174
1635287700000|2021-10-26 22:35:00|64172.5|64152.5|64174.5|64154.5|64175.3|64155.3|64172|64152|165
1635288000000|2021-10-26 22:40:00|64174.1|64154.1|64171.4|64151.4|64175.8|64155.8|64171.2|64151.2|200
1635288300000|2021-10-26 22:45:00|64171.6|64151.6|64171.9|64151.9|64173.3|64153.3|64171.3|64151.3|140
1635288600000|2021-10-26 22:50:00|64172.4|64152.4|64171.5|64151.5|64172.9|64152.9|64169|64149|206
1635288900000|2021-10-26 22:55:00|64171.6|64151.6|64168.8|64148.8|64171.6|64151.6|64166.7|64146.7|194
1635289200000|2021-10-26 23:00:00|64168.5|64148.5|64171.5|64151.5|64171.8|64151.8|64166.1|64146.1|199
1635289500000|2021-10-26 23:05:00|64171.4|64151.4|64171.4|64151.4|64171.6|64151.6|64167.6|64147.6|222
1635289800000|2021-10-26 23:10:00|64171|64151|64171.5|64151.5|64174|64154|64170.3|64150.3|196
1635290100000|2021-10-26 23:15:00|64171.1|64151.1|64165.9|64145.9|64171.1|64151.1|64165.7|64145.7|218
1635290400000|2021-10-26 23:20:00|64165.6|64145.6|64165.8|64145.8|64166.7|64146.7|64162.4|64142.4|198
1635290700000|2021-10-26 23:25:00|64166.1|64146.1|64162.8|64142.8|64166.2|64146.2|64162.6|64142.6|169
1635291000000|2021-10-26 23:30:00|64163.1|64143.1|64160.4|64140.4|64165.7|64145.7|64159.6|64139.6|228
1635291300000|2021-10-26 23:35:00|64161.1|64141.1|64160.9|64140.9|64163.5|64143.5|64159.9|64139.9|185
1635291600000|2021-10-26 23:40:00|64161.3|64141.3|64167.9|64147.9|64168.7|64148.7|64160.7|64140.7|331
1635291900000|2021-10-26 23:45:00|64168.2|64148.2|64160.8|64140.8|64168.8|64148.8|64160.4|64140.4|295
1635292200000|2021-10-26 23:50:00|64160.6|64140.6|64162.1|64142.1|64166.7|64146.7|64160.1|64140.1|304
1635292500000|2021-10-26 23:55:00|64161.9|64141.9|64160.9|64140.9|64162.2|64142.2|64159.3|64139.3|182
1635292800000|2021-10-27 00:00:00|64160.4|64140.4|64148.4|64128.4|64163.8|64143.8|64145.2|64125.2|623
1635293100000|2021-10-27 00:05:00|64148.3|64128.3|64140.6|64120.6|64148.5|64128.5|64137.7|64117.7|390
1635293400000|2021-10-27 00:10:00|64140.4|64120.4|64137.1|64117.1|64141.6|64121.6|64136.3|64116.3|341
1635293700000|2021-10-27 00:15:00|64137.4|64117.4|64142.8|64122.8|64144.1|64124.1|64133.8|64113.8|395
1635294000000|2021-10-27 00:20:00|64142.6|64122.6|64140.3|64120.3|64148.2|64128.2|64138.8|64118.8|445
1635294300000|2021-10-27 00:25:00|64140.5|64120.5|64140.3|64120.3|64146.5|64128.4|64139.7|64119.7|455
1635294600000|2021-10-27 00:30:00|64140.2|64120.2|64126.8|64106.8|64140.2|64120.2|64115|64095|695
1635294900000|2021-10-27 00:35:00|64127.7|64107.7|64124.2|64104.2|64133|64113|64124.2|64104.2|587
1635295200000|2021-10-27 00:40:00|64124.1|64104.1|64129.1|64109.1|64130.5|64110.5|64124|64104|534
1635295500000|2021-10-27 00:45:00|64129|64109|64134.6|64114.6|64136|64116|64129|64109|539
1635295800000|2021-10-27 00:50:00|64134.5|64114.5|64141|64121|64142.3|64122.3|64131.8|64111.8|617
1635296100000|2021-10-27 00:55:00|64142.9|64122.9|64126.5|64106.5|64143.6|64123.6|64124.9|64104.9|645
1635296400000|2021-10-27 01:00:00|64126.9|64106.9|64117.8|64097.8|64131.1|64111.1|64115.7|64095.7|722
1635296700000|2021-10-27 01:05:00|64117.3|64097.3|64122.5|64102.5|64123.4|64103.4|64115.5|64095.5|564
1635297000000|2021-10-27 01:10:00|64125|64105|64126.9|64106.9|64127.7|64107.7|64121.5|64101.5|529
1635297300000|2021-10-27 01:15:00|64126.8|64106.8|64121.8|64101.8|64128.1|64108.1|64120.9|64100.9|468
1635297600000|2021-10-27 01:20:00|64121.9|64101.9|64122.1|64102.1|64126.4|64106.4|64120|64100|384
1635297900000|2021-10-27 01:25:00|64122|64102|64130|64110|64130.3|64110.3|64122|64102|421
1635298200000|2021-10-27 01:30:00|64130.1|64110.1|64131.7|64111.7|64135.2|64115.2|64128.9|64108.9|437
1635298500000|2021-10-27 01:35:00|64132.4|64112.4|64130.1|64110.1|64133.4|64113.4|64128.8|64108.8|507
1635298800000|2021-10-27 01:40:00|64129.8|64109.8|64134.4|64114.4|64136.4|64116.4|64124.5|64104.5|484
1635299100000|2021-10-27 01:45:00|64134.2|64114.2|64142.1|64122.1|64143.9|64123.9|64133.9|64113.9|540
1635299400000|2021-10-27 01:50:00|64142|64122|64144.2|64124.2|64147.7|64127.7|64137.4|64117.4|570
1635299700000|2021-10-27 01:55:00|64144.1|64124.1|64146.2|64126.2|64150.3|64130.3|64142|64122|459
1635300000000|2021-10-27 02:00:00|64145.6|64125.6|64140.1|64120.1|64147.4|64127.4|64134.3|64114.3|573
1635300300000|2021-10-27 02:05:00|64140.2|64120.2|64145.1|64125.1|64147.7|64127.7|64139.7|64119.7|485
1635300600000|2021-10-27 02:10:00|64145.3|64125.3|64145.1|64125.1|64149.9|64129.9|64144.7|64124.7|510
1635300900000|2021-10-27 02:15:00|64145.5|64125.5|64145.6|64125.6|64148.4|64128.4|64143.6|64123.6|387
1635301200000|2021-10-27 02:20:00|64145.7|64125.7|64140.1|64120.1|64149.5|64129.5|64139.6|64119.6|467
1635301500000|2021-10-27 02:25:00|64139.8|64119.8|64142.6|64122.6|64144|64124|64136.2|64116.2|364
1635301800000|2021-10-27 02:30:00|64142.4|64122.4|64143|64123|64147.2|64127.2|64141.5|64121.5|478
1635302100000|2021-10-27 02:35:00|64142.9|64122.9|64143.3|64123.3|64151.5|64131.5|64142.4|64122.4|485
1635302400000|2021-10-27 02:40:00|64143.4|64123.4|64145.5|64125.5|64148.7|64128.7|64143|64123|386
1635302700000|2021-10-27 02:45:00|64145|64125|64144.7|64124.7|64152.3|64132.3|64144.3|64124.3|385
1635303000000|2021-10-27 02:50:00|64145|64125|64146.4|64126.4|64146.5|64126.5|64141.8|64121.8|316
1635303300000|2021-10-27 02:55:00|64146|64126|64144.4|64124.4|64146.8|64126.8|64141.2|64121.2|418
1635303600000|2021-10-27 03:00:00|64144.3|64124.3|64139|64119|64147.9|64127.9|64138.1|64118.1|497
1635303900000|2021-10-27 03:05:00|64139.1|64119.1|64132.8|64112.8|64140|64120|64132.6|64112.6|387
1635304200000|2021-10-27 03:10:00|64132.7|64112.7|64126.6|64106.6|64134.1|64114.1|64126.4|64106.4|389
1635304500000|2021-10-27 03:15:00|64126.7|64106.7|64125.7|64105.7|64128|64108|64121.5|64101.5|336
1635304800000|2021-10-27 03:20:00|64125|64105|64121.2|64101.2|64125.4|64105.4|64116.9|64096.9|382
1635305100000|2021-10-27 03:25:00|64121.1|64101.1|64124.7|64104.7|64126.2|64106.2|64118|64098|406
1635305400000|2021-10-27 03:30:00|64124.8|64104.8|64123.3|64103.3|64128.4|64108.4|64122.3|64102.3|403
1635305700000|2021-10-27 03:35:00|64123.2|64103.2|64127.9|64107.9|64129.2|64109.2|64123.1|64103.1|432
1635306000000|2021-10-27 03:40:00|64127.8|64107.8|64129.3|64109.3|64130|64110|64125.3|64105.3|382
1635306300000|2021-10-27 03:45:00|64129.4|64109.4|64129.1|64109.1|64130|64110|64122.1|64102.1|364
1635306600000|2021-10-27 03:50:00|64128.9|64108.9|64130.3|64110.3|64134.7|64114.7|64127.9|64107.9|446
1635306900000|2021-10-27 03:55:00|64130|64110|64131.1|64111.1|64131.4|64111.4|64125.3|64105.3|299
1635307200000|2021-10-27 04:00:00|64131|64111|64134.8|64114.8|64135.9|64115.9|64130.4|64110.4|320
1635307500000|2021-10-27 04:05:00|64134.9|64114.9|64130.8|64110.8|64137.2|64117.2|64130.7|64110.7|368
1635307800000|2021-10-27 04:10:00|64130.7|64110.7|64120.6|64100.6|64131.5|64111.5|64119.9|64099.9|338
1635308100000|2021-10-27 04:15:00|64121|64101|64122.4|64102.4|64122.6|64102.6|64117.1|64097.1|304
1635308400000|2021-10-27 04:20:00|64122.6|64102.6|64122.7|64102.7|64123.5|64103.5|64119.3|64099.3|327
1635308700000|2021-10-27 04:25:00|64122.9|64102.9|64119.7|64099.7|64122.9|64102.9|64116.3|64096.3|269
1635309000000|2021-10-27 04:30:00|64119.8|64099.8|64113.5|64093.5|64121.2|64101.2|64113.4|64093.4|293
1635309300000|2021-10-27 04:35:00|64113.7|64093.7|64111.9|64091.9|64116.4|64096.4|64111.5|64091.5|265
1635309600000|2021-10-27 04:40:00|64112|64092|64111.3|64091.3|64113.7|64093.7|64110.8|64090.8|264
1635309900000|2021-10-27 04:45:00|64111.2|64091.2|64111.6|64091.6|64114.9|64094.9|64111|64091|292
1635310200000|2021-10-27 04:50:00|64111.4|64091.4|64116.2|64096.2|64116.6|64096.6|64111.2|64091.2|307
1635310500000|2021-10-27 04:55:00|64116.3|64096.3|64120.4|64100.4|64125.2|64105.2|64115.9|64095.9|375
1635310800000|2021-10-27 05:00:00|64120.8|64100.8|64124.3|64104.3|64125.3|64107|64119.9|64099.9|415
1635311100000|2021-10-27 05:05:00|64124.4|64104.4|64122.3|64102.3|64128.3|64108.3|64117.9|64099.3|444
1635311400000|2021-10-27 05:10:00|64122.4|64102.4|64123.5|64103.5|64126.5|64108.7|64118.9|64099.2|416
1635311700000|2021-10-27 05:15:00|64123.2|64103.2|64126.4|64106.4|64128.5|64110.7|64121|64103.2|307
1635312000000|2021-10-27 05:20:00|64126.6|64106.6|64123.5|64108.5|64129.3|64110.6|64122.8|64104.8|380
1635312300000|2021-10-27 05:25:00|64123.6|64108.6|64131.4|64111.4|64132.1|64114|64122.7|64105|410
1635312600000|2021-10-27 05:30:00|64131.3|64111.3|64125.3|64105.3|64135.2|64117.4|64123.6|64105.2|477
1635312900000|2021-10-27 05:35:00|64125.9|64105.9|64118.8|64103.8|64127.2|64109.5|64115.2|64098|449
1635313200000|2021-10-27 05:40:00|64119.1|64104.1|64127.4|64107.4|64132.3|64115.3|64118.9|64101.7|416
1635313500000|2021-10-27 05:45:00|64127.6|64107.6|64127.2|64107.2|64130.6|64111.9|64121.6|64103.7|410
1635313800000|2021-10-27 05:50:00|64127.3|64107.3|64128.2|64108.2|64131.1|64113.1|64119.4|64101.7|472
1635314100000|2021-10-27 05:55:00|64128.1|64108.1|64162.2|64142.2|64165.2|64145.2|64126.6|64108.1|730
1635314400000|2021-10-27 06:00:00|64163.1|64143.1|64157.8|64142.8|64165.5|64147.1|64150.6|64132.2|655
1635314700000|2021-10-27 06:05:00|64157.9|64142.9|64149.6|64134.6|64166.7|64148.1|64148.7|64131.1|638
1635315000000|2021-10-27 06:10:00|64149.9|64134.9|64144.6|64129.6|64154.7|64137.7|64144|64126.6|607
1635315300000|2021-10-27 06:15:00|64145|64130|64127.4|64107.4|64151|64133.4|64127|64107|665
1635315600000|2021-10-27 06:20:00|64127.5|64107.5|64126.6|64111.6|64136.8|64119.7|64124.8|64107.1|601
1635315900000|2021-10-27 06:25:00|64127|64112|64126.1|64111.1|64133.5|64118.5|64125.4|64107.8|520
1635316200000|2021-10-27 06:30:00|64126.3|64111.3|64112.9|64097.9|64126.5|64111.5|64103.5|64088.5|642
1635316500000|2021-10-27 06:35:00|64113|64098|64107.8|64092.8|64119.5|64104.5|64106.8|64091.5|651
1635316800000|2021-10-27 06:40:00|64108.2|64093.2|64119.5|64104.5|64125.5|64110.5|64105.3|64090.3|662
1635317100000|2021-10-27 06:45:00|64119.8|64104.8|64103.9|64088.9|64123.6|64108.6|64103.7|64084.6|634
1635317400000|2021-10-27 06:50:00|64104|64089|64100.8|64085.8|64107.2|64090.2|64097.8|64079.1|652
1635317700000|2021-10-27 06:55:00|64101.3|64086.3|64105.7|64090.7|64108.2|64090.7|64095|64077.6|690
1635318000000|2021-10-27 07:00:00|64105.6|64090.6|64084.8|64069.8|64113.9|64097|64079.5|64062.4|788
1635318300000|2021-10-27 07:05:00|64085.1|64070.1|64098.8|64083.8|64100.1|64085.1|64083.3|64068.3|780
1635318600000|2021-10-27 07:10:00|64098.1|64083.1|64074.7|64059.7|64098.1|64083.1|64066.9|64051.9|745
1635318900000|2021-10-27 07:15:00|64074.3|64059.3|64097.7|64082.7|64100.2|64085.2|64068.7|64053.7|736
1635319200000|2021-10-27 07:20:00|64097.3|64082.3|64105.9|64090.9|64109.2|64094.2|64096.6|64081.6|831
1635319500000|2021-10-27 07:25:00|64105.6|64090.6|64123.1|64108.1|64130.8|64113.4|64096.6|64081.6|826
1635319800000|2021-10-27 07:30:00|64123.5|64108.5|64115.4|64100.4|64126.1|64111.1|64112.2|64097.2|731
1635320100000|2021-10-27 07:35:00|64115|64100|64091.9|64076.9|64116.6|64101.6|64090|64075|795
1635320400000|2021-10-27 07:40:00|64091.8|64076.8|64095|64080|64098.6|64082.6|64076.2|64061.2|809
1635320700000|2021-10-27 07:45:00|64094.8|64079.8|64083.2|64068.2|64095.1|64080.1|64075.4|64057.5|824
1635321000000|2021-10-27 07:50:00|64083.1|64068.1|64107.6|64092.6|64116|64101|64083.1|64068.1|791
1635321300000|2021-10-27 07:55:00|64107.9|64092.9|64111.8|64091.8|64121.1|64105.1|64098.5|64081.8|902
1635321600000|2021-10-27 08:00:00|64114.5|64094.5|64114.7|64099.7|64121.6|64103.5|64104.8|64087.1|872
1635321900000|2021-10-27 08:05:00|64116.2|64101.2|64118.9|64103.9|64134.5|64119.5|64112.1|64094.1|839
1635322200000|2021-10-27 08:10:00|64119.1|64104.1|64120.2|64105.2|64129.4|64114.4|64108.4|64093.4|743
1635322500000|2021-10-27 08:15:00|64120.3|64105.3|64122.2|64107.2|64126.1|64110.6|64116.6|64101.6|780
1635322800000|2021-10-27 08:20:00|64122.3|64107.3|64112.5|64097.5|64125.7|64110.7|64103|64088|729
1635323100000|2021-10-27 08:25:00|64112.4|64097.4|64145.8|64130.8|64146|64131|64108.7|64093.7|770
1635323400000|2021-10-27 08:30:00|64145.6|64130.6|64169.1|64154.1|64184.6|64167.4|64145.4|64130.4|972
1635323700000|2021-10-27 08:35:00|64168.7|64153.7|64158.8|64143.8|64180|64162.7|64155.7|64140.7|851
1635324000000|2021-10-27 08:40:00|64159.2|64144.2|64154.5|64134.5|64164.3|64146.6|64141.3|64124.3|813
1635324300000|2021-10-27 08:45:00|64155.1|64135.1|64160.6|64145.6|64173.4|64157.9|64150.3|64133.4|808
1635324600000|2021-10-27 08:50:00|64160.5|64145.5|64168.3|64153.3|64169.9|64153.9|64156.7|64139.8|787
1635324900000|2021-10-27 08:55:00|64167.7|64152.7|64171.3|64151.3|64171.7|64153.7|64156.5|64139.7|735
1635325200000|2021-10-27 09:00:00|64171.1|64151.1|64177.9|64157.9|64184.5|64166.4|64156.3|64139.9|872
1635325500000|2021-10-27 09:05:00|64177.8|64157.8|64185.6|64170.6|64194.7|64176.9|64174.5|64157.2|858
1635325800000|2021-10-27 09:10:00|64185.3|64170.3|64180|64165|64190.5|64171.3|64169.4|64151.9|785
1635326100000|2021-10-27 09:15:00|64179.6|64164.6|64164.6|64149.6|64187.8|64170.6|64164.2|64148.3|771
1635326400000|2021-10-27 09:20:00|64164.4|64149.4|64182|64167|64182.2|64167.2|64163.1|64147.1|736
1635326700000|2021-10-27 09:25:00|64181.1|64166.1|64200.2|64185.2|64207.3|64190.2|64179.9|64164.9|691
1635327000000|2021-10-27 09:30:00|64200.1|64185.1|64217.8|64202.8|64227.8|64209.6|64197.3|64181.1|882
1635327300000|2021-10-27 09:35:00|64217.5|64202.5|64195.7|64180.7|64217.6|64202.6|64195.7|64178.6|748
1635327600000|2021-10-27 09:40:00|64195.8|64180.8|64189.2|64174.2|64204.9|64188.2|64187.4|64170.1|705
1635327900000|2021-10-27 09:45:00|64188.4|64173.4|64186|64171|64199.6|64182.8|64183.5|64167.6|752
1635328200000|2021-10-27 09:50:00|64186.4|64171.4|64195.7|64180.7|64204.4|64189.4|64185.1|64167.6|714
1635328500000|2021-10-27 09:55:00|64194.6|64179.6|64188|64173|64195.4|64179.7|64174.9|64158.5|722
1635328800000|2021-10-27 10:00:00|64188.4|64173.4|64196.9|64181.9|64201.5|64183.2|64173.8|64158.8|740
1635329100000|2021-10-27 10:05:00|64197|64182|64189|64174|64204.4|64188.6|64188.6|64173.2|662
1635329400000|2021-10-27 10:10:00|64189.1|64174.1|64190.8|64175.8|64191.6|64176.1|64174.6|64159.3|763
1635329700000|2021-10-27 10:15:00|64190.9|64175.9|64191.7|64176.7|64200.4|64185.4|64187.6|64172.6|637
1635330000000|2021-10-27 10:20:00|64191.9|64176.9|64195.6|64180.6|64199.5|64184.5|64187.8|64172.8|577
1635330300000|2021-10-27 10:25:00|64195.7|64180.7|64199.5|64184.5|64203.1|64188.1|64187.7|64172.7|645
1635330600000|2021-10-27 10:30:00|64199.8|64184.8|64190.5|64175.5|64209.6|64193.5|64190|64175|664
1635330900000|2021-10-27 10:35:00|64190.7|64175.7|64210.4|64195.4|64212.1|64197.1|64190.7|64175.7|733
1635331200000|2021-10-27 10:40:00|64210.2|64195.2|64187.6|64172.6|64212.7|64196.6|64181.9|64166.5|661
1635331500000|2021-10-27 10:45:00|64188.9|64173.9|64172.2|64157.2|64196.7|64181.7|64172.2|64156|702
1635331800000|2021-10-27 10:50:00|64172.6|64157.6|64183|64168|64183|64168|64168.8|64152.3|667
1635332100000|2021-10-27 10:55:00|64183.2|64168.2|64172.1|64157.1|64188.8|64171.1|64165.1|64148.5|641
1635332400000|2021-10-27 11:00:00|64172.2|64157.2|64158|64143|64175.1|64160.1|64155.5|64140.5|696
1635332700000|2021-10-27 11:05:00|64157.7|64142.7|64158.2|64143.2|64169.9|64152.2|64156.7|64141|624
1635333000000|2021-10-27 11:10:00|64158.5|64143.5|64136.5|64121.5|64164.3|64149.2|64135.5|64120.5|624
1635333300000|2021-10-27 11:15:00|64136.3|64121.3|64120.9|64105.9|64137.4|64121.5|64113.5|64096.4|752
1635333600000|2021-10-27 11:20:00|64120.7|64105.7|64117.3|64102.3|64130.9|64115.9|64116.9|64101.9|691
1635333900000|2021-10-27 11:25:00|64117.4|64102.4|64126.3|64106.3|64129.3|64111.4|64117|64099.8|623
1635334200000|2021-10-27 11:30:00|64123.7|64108.7|64104.9|64089.9|64126.5|64108.9|64100.5|64085.5|648
1635334500000|2021-10-27 11:35:00|64105|64090|64102.6|64087.6|64109.1|64094.1|64099|64084|729
1635334800000|2021-10-27 11:40:00|64101.9|64086.9|64101.6|64086.6|64110.2|64093.1|64098.4|64082.6|702
1635335100000|2021-10-27 11:45:00|64101.5|64086.5|64104.5|64084.5|64108.1|64093.1|64097|64082|652
1635335400000|2021-10-27 11:50:00|64103.3|64088.3|64109.9|64094.9|64116.3|64099.8|64101.4|64082.6|684
1635335700000|2021-10-27 11:55:00|64110.2|64095.2|64113.8|64098.8|64121.5|64104.5|64106.7|64089.8|916
1635336000000|2021-10-27 12:00:00|64114.1|64099.1|64111.4|64096.4|64120.9|64105.6|64111.4|64094.5|784
1635336300000|2021-10-27 12:05:00|64111.6|64096.6|64066.6|64046.6|64114.6|64099.6|64061|64043.6|836
1635336600000|2021-10-27 12:10:00|64066.2|64046.2|64042.6|64027.6|64074.7|64057.2|64042.6|64025.4|905
1635336900000|2021-10-27 12:15:00|64041.7|64026.7|64051.7|64036.7|64056.7|64039.1|64035.8|64018.3|867
1635337200000|2021-10-27 12:20:00|64048.6|64033.6|64035.2|64020.2|64053.3|64038.3|64031.7|64012.8|860
1635337500000|2021-10-27 12:25:00|64035.5|64020.5|64028.9|64008.9|64037.4|64021|64018.2|64001.1|717
1635337800000|2021-10-27 12:30:00|64029|64009|64027.7|64007.7|64034.2|64016.4|63996.8|63979.7|901
1635338100000|2021-10-27 12:35:00|64027.5|64007.5|64018.8|64003.8|64027.7|64010.8|64014.6|63998.5|870
1635338400000|2021-10-27 12:40:00|64019.1|64004.1|64031.6|64011.6|64034|64014.7|64003.7|63987.6|877
1635338700000|2021-10-27 12:45:00|64031.7|64011.7|64013.1|63998.1|64034.5|64017.8|64009.6|63992.3|807
1635339000000|2021-10-27 12:50:00|64013.2|63998.2|64044.5|64024.5|64046.3|64028.3|64013.2|63998.2|805
1635339300000|2021-10-27 12:55:00|64044.7|64024.7|64040.8|64025.8|64063|64043|64040.3|64022.8|856
1635339600000|2021-10-27 13:00:00|64041|64026|64037.1|64017.1|64059|64041.9|64032.1|64015.2|846
1635339900000|2021-10-27 13:05:00|64034.9|64019.9|64037|64022|64051.3|64033.8|64026.6|64010.1|842
1635340200000|2021-10-27 13:10:00|64037.1|64022.1|64046.6|64031.6|64060.6|64043.5|64030.2|64014.9|871
1635340500000|2021-10-27 13:15:00|64046.5|64031.5|64039.2|64024.2|64067.4|64050.5|64037.9|64022.9|855
1635340800000|2021-10-27 13:20:00|64037.9|64022.9|64046.7|64031.7|64052|64035.9|64033|64013|852
1635341100000|2021-10-27 13:25:00|64046.6|64031.6|64024.5|64009.5|64050.7|64033.1|64022.9|64007.9|841
1635341400000|2021-10-27 13:30:00|64026.5|64011.5|64069.7|64054.7|64071|64056|64024|64007.7|927
1635341700000|2021-10-27 13:35:00|64070.8|64055.8|64056.2|64041.2|64071.3|64056.3|64049.1|64032.1|936
1635342000000|2021-10-27 13:40:00|64056.5|64041.5|64033.1|64018.1|64058.2|64043.2|64026.6|64008.2|921
1635342300000|2021-10-27 13:45:00|64032.3|64017.3|64046.6|64026.6|64047.3|64030.2|64029.2|64012.8|931
1635342600000|2021-10-27 13:50:00|64042.2|64027.2|64050.8|64030.8|64057.7|64038.8|64033.9|64017.8|852
1635342900000|2021-10-27 13:55:00|64050.2|64030.2|64043|64023|64056.4|64036.4|64035.7|64018.1|850
1635343200000|2021-10-27 14:00:00|64043.7|64023.7|64041.4|64021.4|64060.7|64042.9|64024.7|64004.7|1079
1635343500000|2021-10-27 14:05:00|64040.6|64020.6|64026|64006|64080.5|64061.4|64017.6|63997.6|1070
1635343800000|2021-10-27 14:10:00|64025.4|64005.4|64034.1|64014.1|64034.1|64016.8|64007.6|63987.6|1035
1635344100000|2021-10-27 14:15:00|64035.3|64015.3|64069.1|64049.1|64071.4|64051.8|64027.4|64007.4|1106
1635344400000|2021-10-27 14:20:00|64068.5|64048.5|64096.2|64076.2|64096.9|64080|64064.7|64045.9|998
1635344700000|2021-10-27 14:25:00|64096.3|64076.3|64067.2|64047.2|64098.2|64078.2|64064.6|64044.6|944
1635345000000|2021-10-27 14:30:00|64066|64046|64081.4|64061.4|64083.1|64063.1|64051.2|64032.5|1010
1635345300000|2021-10-27 14:35:00|64080.2|64060.2|64074.3|64054.3|64102|64084.5|64070.3|64053.1|989
1635345600000|2021-10-27 14:40:00|64072.4|64057.4|64061.3|64041.3|64079.8|64059.8|64049.6|64030.8|981
1635345900000|2021-10-27 14:45:00|64061.5|64041.5|64100.9|64080.9|64107.8|64090.1|64056.1|64038.4|999
1635346200000|2021-10-27 14:50:00|64101.8|64081.8|64120.3|64100.3|64139.6|64119.6|64067.3|64048.6|1001
1635346500000|2021-10-27 14:55:00|64119.2|64099.2|64152.5|64137.5|64167.8|64150.6|64117.1|64097.1|1046
1635346800000|2021-10-27 15:00:00|64155.1|64135.1|64138.8|64123.8|64170.1|64153|64134.5|64115.7|1022
1635347100000|2021-10-27 15:05:00|64138.9|64123.9|64144.3|64124.3|64146.5|64130.1|64130.4|64112.9|886
1635347400000|2021-10-27 15:10:00|64144.6|64124.6|64181.2|64161.2|64184.5|64166.5|64137.8|64119.2|938
1635347700000|2021-10-27 15:15:00|64180.9|64160.9|64165.8|64150.8|64192.8|64172.8|64160.5|64140.5|882
1635348000000|2021-10-27 15:20:00|64164.1|64149.1|64200.2|64180.2|64200.6|64180.6|64160.8|64145.8|854
1635348300000|2021-10-27 15:25:00|64202.9|64182.9|64180.2|64160.2|64206.7|64186.7|64175.3|64159.1|905
1635348600000|2021-10-27 15:30:00|64181|64161|64186.3|64166.3|64189.4|64172.4|64173.8|64155.9|815
1635348900000|2021-10-27 15:35:00|64185.6|64165.6|64175|64160|64187.4|64169.4|64170.3|64154.6|754
1635349200000|2021-10-27 15:40:00|64174.7|64159.7|64176.5|64161.5|64183.3|64167.4|64170.5|64152.6|742
1635349500000|2021-10-27 15:45:00|64176.6|64161.6|64172.8|64157.8|64181.4|64163.7|64160.8|64145.8|747
1635349800000|2021-10-27 15:50:00|64171.6|64156.6|64156.5|64136.5|64177.6|64162.5|64152.3|64134.2|836
1635350100000|2021-10-27 15:55:00|64156.6|64136.6|64137.1|64122.1|64157.4|64138.1|64132|64116.5|806
1635350400000|2021-10-27 16:00:00|64137.4|64122.4|64122.3|64102.3|64148.7|64128.7|64117.9|64097.9|828
1635350700000|2021-10-27 16:05:00|64122.2|64102.2|64131.1|64111.1|64136.4|64116.4|64114.4|64094.4|744
1635351000000|2021-10-27 16:10:00|64131|64111|64136.4|64116.4|64145.9|64127.9|64128.7|64110.3|756
1635351300000|2021-10-27 16:15:00|64136.6|64116.6|64136.5|64116.5|64145.4|64129.3|64130.5|64112.1|668
1635351600000|2021-10-27 16:20:00|64136.6|64116.6|64128.1|64108.1|64139.2|64121.8|64125.4|64105.5|652
1635351900000|2021-10-27 16:25:00|64128.2|64108.2|64130.5|64110.5|64134.3|64116.2|64120.7|64100.7|640
1635352200000|2021-10-27 16:30:00|64130.6|64110.6|64139.5|64119.5|64142.7|64122.7|64126.5|64109.9|668
1635352500000|2021-10-27 16:35:00|64139.6|64119.6|64117.2|64097.2|64145.4|64127.7|64109|64093.2|625
1635352800000|2021-10-27 16:40:00|64117|64097|64114.8|64094.8|64129.6|64109.6|64114.6|64094.6|685
1635353100000|2021-10-27 16:45:00|64114.7|64094.7|64099.5|64079.5|64120.1|64100.1|64098.9|64078.9|657
1635353400000|2021-10-27 16:50:00|64099.6|64079.6|64104|64084|64111.9|64093.6|64094.1|64074.1|670
1635353700000|2021-10-27 16:55:00|64103.7|64083.7|64091.9|64071.9|64106|64086|64088.7|64068.7|784
1635354000000|2021-10-27 17:00:00|64092.4|64072.4|64060.7|64040.7|64096.4|64076.4|64054.5|64034.5|809
1635354300000|2021-10-27 17:05:00|64060.2|64040.2|64073.1|64053.1|64075.3|64057.2|64056|64036|812
1635354600000|2021-10-27 17:10:00|64073.2|64053.2|64060.6|64040.6|64073.2|64054|64053.8|64033.8|752
1635354900000|2021-10-27 17:15:00|64060.3|64040.3|64062.5|64042.5|64065.5|64047.5|64056.6|64036.6|650
1635355200000|2021-10-27 17:20:00|64062.7|64042.7|64078.5|64058.5|64084.3|64065.5|64061|64042.5|664
1635355500000|2021-10-27 17:25:00|64078.9|64058.9|64082.3|64062.3|64084.9|64066.5|64075.8|64057.1|643
1635355800000|2021-10-27 17:30:00|64082.2|64062.2|64085.8|64065.8|64089.9|64070.8|64080.7|64060.7|577
1635356100000|2021-10-27 17:35:00|64086.7|64066.7|64089.9|64069.9|64096.2|64079|64085|64066.1|648
1635356400000|2021-10-27 17:40:00|64089.8|64069.8|64079.8|64059.8|64090.2|64073.1|64069.8|64049.8|595
1635356700000|2021-10-27 17:45:00|64079.7|64059.7|64072|64057|64079.8|64059.8|64071.1|64051.1|545
1635357000000|2021-10-27 17:50:00|64071.9|64056.9|64072.1|64052.1|64074.6|64056.9|64068.5|64049.2|461
1635357300000|2021-10-27 17:55:00|64072|64052|64055.8|64035.8|64072.3|64054.9|64051.4|64031.4|638
1635357600000|2021-10-27 18:00:00|64056.3|64036.3|64058.3|64038.3|64062.4|64043.7|64052.6|64033.5|704
1635357900000|2021-10-27 18:05:00|64057.5|64037.5|64055.5|64035.5|64061.1|64043.6|64049.5|64031.3|523
1635358200000|2021-10-27 18:10:00|64055.3|64035.3|64056.8|64036.8|64062|64043.7|64051.9|64033.6|474
1635358500000|2021-10-27 18:15:00|64056.7|64036.7|64071|64051|64071.2|64051.6|64056.6|64036.7|481
1635358800000|2021-10-27 18:20:00|64070.9|64050.9|64070.1|64050.1|64073.7|64056.1|64065.3|64045.7|520
1635359100000|2021-10-27 18:25:00|64069.9|64049.9|64077.1|64057.1|64078|64058.1|64068|64049|586
1635359400000|2021-10-27 18:30:00|64077.3|64057.3|64086.9|64066.9|64088.1|64068.1|64073.6|64053.7|525
1635359700000|2021-10-27 18:35:00|64087.5|64067.5|64083.7|64063.7|64092.6|64072.6|64082.9|64063.5|495
1635360000000|2021-10-27 18:40:00|64083.8|64063.8|64083.4|64063.4|64087.6|64068.6|64081.7|64063.3|410
1635360300000|2021-10-27 18:45:00|64083.7|64063.7|64084.9|64064.9|64088.2|64070.5|64080.1|64061|408
1635360600000|2021-10-27 18:50:00|64084.8|64064.8|64091|64071|64092.3|64073.1|64083.1|64063.5|476
1635360900000|2021-10-27 18:55:00|64090.2|64070.2|64091.5|64071.5|64093.4|64073.4|64083.8|64063.8|613
1635361200000|2021-10-27 19:00:00|64091.4|64071.4|64100.8|64080.8|64103.5|64085.4|64090.2|64070.2|710
1635361500000|2021-10-27 19:05:00|64100.9|64080.9|64110.8|64090.8|64111.1|64091.1|64095.8|64075.8|637
1635361800000|2021-10-27 19:10:00|64110.2|64090.2|64128.7|64108.7|64131.2|64111.2|64110|64090|681
1635362100000|2021-10-27 19:15:00|64128.4|64108.4|64140.8|64125.8|64144.1|64125.8|64119.8|64102.6|659
1635362400000|2021-10-27 19:20:00|64140.7|64125.7|64140.2|64120.2|64147.1|64127.6|64132.4|64112.4|686
1635362700000|2021-10-27 19:25:00|64138.9|64118.9|64134.9|64114.9|64146.4|64126.4|64134.5|64114.5|699
1635363000000|2021-10-27 19:30:00|64135.9|64115.9|64124.1|64104.1|64140.9|64120.9|64123.3|64103.3|826
1635363300000|2021-10-27 19:35:00|64125.6|64105.6|64123.3|64103.3|64131.7|64111.7|64122.8|64102.8|729
1635363600000|2021-10-27 19:40:00|64123.2|64103.2|64121.3|64101.3|64134.2|64116.3|64118.6|64098.6|617
1635363900000|2021-10-27 19:45:00|64121.4|64101.4|64120.3|64100.3|64123.2|64105.5|64111.3|64092.2|570
1635364200000|2021-10-27 19:50:00|64119.7|64099.7|64116.2|64096.2|64121.7|64102.1|64115.1|64095.1|608
1635364500000|2021-10-27 19:55:00|64116.3|64096.3|64140.9|64120.9|64140.9|64120.9|64113.9|64096.1|640
1635364800000|2021-10-27 20:00:00|64141.7|64121.7|64144.2|64124.2|64146.1|64126.1|64139.4|64119.4|412
1635365100000|2021-10-27 20:05:00|64144.5|64124.5|64138.9|64118.9|64147.4|64127.4|64138.7|64118.7|316
1635365400000|2021-10-27 20:10:00|64139|64119|64140.4|64120.4|64141|64121|64136.2|64116.2|255
1635365700000|2021-10-27 20:15:00|64140.6|64120.6|64141|64121|64142|64122|64139|64119|210
1635366000000|2021-10-27 20:20:00|64140.9|64120.9|64140.2|64120.2|64141.3|64121.3|64137.2|64117.2|164
1635366300000|2021-10-27 20:25:00|64140|64120|64135.7|64115.7|64140.7|64120.7|64132.7|64112.7|277
1635366600000|2021-10-27 20:30:00|64135.9|64115.9|64137.8|64117.8|64138.2|64118.2|64134.1|64114.1|212
1635366900000|2021-10-27 20:35:00|64137.6|64117.6|64134|64114|64140.3|64120.3|64130.5|64110.5|208
1635367200000|2021-10-27 20:40:00|64134.1|64114.1|64127.7|64107.7|64134.9|64114.9|64125.2|64105.2|254
1635367500000|2021-10-27 20:45:00|64127.3|64107.3|64126.4|64106.4|64129.3|64109.3|64123|64103|269
1635367800000|2021-10-27 20:50:00|64125.4|64105.4|64121.3|64101.3|64127.2|64107.2|64119.6|64099.6|355
1635368100000|2021-10-27 20:55:00|64121.5|64101.5|64120.5|64100.5|64126.3|64106.2|64115.1|64095.1|350
1635368400000|2021-10-27 21:00:00|64120.7|64100.7|64123.2|64103.2|64123.2|64103.2|64120.6|64100.6|37
1635368700000|2021-10-27 21:05:00|64122.2|64102.2|64125.1|64105|64129.5|64105.5|64120.9|64095.4|76
1635369000000|2021-10-27 21:10:00|64124.3|64104.3|64124.6|64101.2|64128.2|64104.8|64119.3|64093.2|100
1635369300000|2021-10-27 21:15:00|64123.9|64103.9|64123.7|64103.7|64127.8|64106.7|64121.9|64097.5|77
1635369600000|2021-10-27 21:20:00|64123.5|64103.5|64122.2|64098.9|64126.5|64104|64119.4|64096.7|133
1635369900000|2021-10-27 21:25:00|64122|64099|64120.8|64100.8|64127.5|64103.1|64119|64096.3|77
1635370200000|2021-10-27 21:30:00|64120.3|64100.3|64121.7|64101.3|64126.3|64101.3|64117.6|64097.6|136
1635370500000|2021-10-27 21:35:00|64123.3|64101.7|64122.3|64102.3|64129.5|64103.8|64119.8|64098.6|96
1635370800000|2021-10-27 21:40:00|64128.8|64098.6|64125.2|64104.3|64128.8|64104.3|64120.5|64098.6|74
1635371100000|2021-10-27 21:45:00|64119.4|64103.2|64123.2|64102|64131.8|64105|64119.4|64098.5|97
1635371400000|2021-10-27 21:50:00|64125.1|64103|64120.9|64100.9|64127.9|64104|64119.2|64099.2|64
1635371700000|2021-10-27 21:55:00|64121.9|64101.9|64133.3|64099.6|64136.3|64104.6|64118.2|64096.2|152
1635372000000|2021-10-27 22:00:00|64132.3|64101.1|64118.9|64098.9|64132.6|64104.8|64115.7|64090.6|368
1635372300000|2021-10-27 22:05:00|64118.8|64098.8|64119.1|64099.1|64121|64102.8|64117.1|64097.1|162
1635372600000|2021-10-27 22:10:00|64119|64099|64119.1|64099.1|64120.8|64101.9|64116.5|64097.5|167
1635372900000|2021-10-27 22:15:00|64119|64099|64119.6|64099.6|64120.5|64102.9|64117.2|64098.6|177
1635373200000|2021-10-27 22:20:00|64119.7|64099.7|64117.5|64097.5|64120.7|64101.6|64115.5|64096.2|140
1635373500000|2021-10-27 22:25:00|64117.6|64097.6|64114.7|64094.7|64118.9|64100.9|64112|64092|145
1635373800000|2021-10-27 22:30:00|64114.3|64094.3|64115.5|64095.5|64116|64098.2|64111.2|64092.1|179
1635374100000|2021-10-27 22:35:00|64112.9|64097.9|64115.6|64095.6|64116|64098.3|64112.7|64093.1|158
1635374400000|2021-10-27 22:40:00|64112.9|64097.9|64115.4|64095.4|64116|64098.3|64112.6|64094.2|189
1635374700000|2021-10-27 22:45:00|64115.5|64095.5|64119.1|64099.1|64119.7|64102.2|64113.4|64093.4|171
1635375000000|2021-10-27 22:50:00|64119|64099|64122.8|64107.8|64124.8|64107.9|64117.2|64098.9|205
1635375300000|2021-10-27 22:55:00|64122.1|64107.1|64127.6|64107.6|64131.9|64113|64121.2|64101.2|277
1635375600000|2021-10-27 23:00:00|64127.5|64107.5|64135.6|64115.6|64137.7|64119.8|64126.1|64106.1|298
1635375900000|2021-10-27 23:05:00|64134.9|64114.9|64137.2|64117.2|64138.3|64118.3|64130.8|64110.8|287
1635376200000|2021-10-27 23:10:00|64136.5|64116.5|64136.9|64116.9|64139.2|64119.5|64133.9|64113.9|276
1635376500000|2021-10-27 23:15:00|64137.1|64117.1|64142.8|64122.8|64143.9|64123.9|64135.7|64115.7|254
1635376800000|2021-10-27 23:20:00|64142.7|64122.7|64142.7|64122.7|64144.6|64125.2|64140.1|64121.8|196
1635377100000|2021-10-27 23:25:00|64142.8|64122.8|64142|64122|64145.4|64126.8|64141.4|64121.4|206
1635377400000|2021-10-27 23:30:00|64142.1|64122.1|64144.5|64124.5|64145.3|64125.3|64137.9|64117.9|266
1635377700000|2021-10-27 23:35:00|64144.4|64124.4|64145.9|64125.9|64147|64127.6|64139.6|64119.6|218
1635378000000|2021-10-27 23:40:00|64146.4|64126.4|64142.8|64122.8|64147.2|64127.2|64140|64120|234
1635378300000|2021-10-27 23:45:00|64143.3|64123.3|64145.9|64125.9|64147|64127|64141.3|64122.2|244
1635378600000|2021-10-27 23:50:00|64145.5|64125.5|64145.6|64125.6|64147.3|64127.3|64142.4|64122.4|277
1635378900000|2021-10-27 23:55:00|64145.5|64125.5|64149.2|64129.2|64150.1|64133.2|64139.1|64119.1|343
1635379200000|2021-10-28 00:00:00|64149.6|64129.6|64146.5|64126.5|64151.4|64131.4|64133.7|64113.7|595
1635379500000|2021-10-28 00:05:00|64146.3|64126.3|64149.9|64129.9|64152.3|64132.3|64143.8|64124.9|451
1635379800000|2021-10-28 00:10:00|64150.4|64130.4|64168.9|64148.9|64174.3|64154.3|64147.9|64128.2|480
1635380100000|2021-10-28 00:15:00|64168.8|64148.8|64165.6|64150.6|64171.7|64151.7|64163.7|64143.7|443
1635380400000|2021-10-28 00:20:00|64165.2|64150.2|64166|64146|64168.6|64151.3|64159.7|64139.7|415
1635380700000|2021-10-28 00:25:00|64165.9|64145.9|64179.8|64159.8|64183.5|64163.5|64164.3|64144.3|444
1635381000000|2021-10-28 00:30:00|64180.2|64160.2|64185.4|64165.4|64187.5|64168.3|64179.2|64159.2|547
1635381300000|2021-10-28 00:35:00|64185.3|64165.3|64190.2|64170.2|64190.5|64172.6|64178.5|64158.5|517
1635381600000|2021-10-28 00:40:00|64190.4|64170.4|64178.4|64158.4|64190.6|64172.4|64176.9|64156.9|460
1635381900000|2021-10-28 00:45:00|64178.8|64158.8|64184.8|64164.8|64187.5|64169.4|64178.2|64158.2|468
1635382200000|2021-10-28 00:50:00|64184.7|64164.7|64194.7|64174.7|64195.1|64177.3|64177.3|64158.4|548
1635382500000|2021-10-28 00:55:00|64195.9|64175.9|64183.4|64163.4|64196.8|64178.1|64179.6|64159.6|505
1635382800000|2021-10-28 01:00:00|64183.2|64163.2|64180.4|64160.4|64186|64167.6|64177|64157|578
1635383100000|2021-10-28 01:05:00|64180.2|64160.2|64191.3|64171.3|64193.1|64175.6|64177.1|64157.1|572
1635383400000|2021-10-28 01:10:00|64191.1|64171.1|64186.1|64166.1|64201.3|64181.3|64185.2|64165.2|569
1635383700000|2021-10-28 01:15:00|64186|64166|64186.1|64166.1|64188.5|64168.5|64176.3|64156.8|512
1635384000000|2021-10-28 01:20:00|64186|64166|64183.5|64163.5|64191.8|64171.8|64183.5|64163.5|487
1635384300000|2021-10-28 01:25:00|64183.4|64163.4|64180.1|64160.1|64188|64168|64177.8|64158.1|525
1635384600000|2021-10-28 01:30:00|64180.2|64160.2|64186.8|64166.8|64189.9|64169.9|64172.4|64152.9|595
1635384900000|2021-10-28 01:35:00|64186.7|64166.7|64172|64152|64192.6|64172.6|64167.6|64149.4|598
1635385200000|2021-10-28 01:40:00|64171.8|64151.8|64170.2|64150.2|64176.1|64156.1|64164.8|64144.8|692
1635385500000|2021-10-28 01:45:00|64170|64150|64152.7|64132.7|64171.3|64151.3|64151.8|64131.8|591
1635385800000|2021-10-28 01:50:00|64152.8|64132.8|64123.4|64103.4|64156.2|64137.6|64120.3|64100.3|649
1635386100000|2021-10-28 01:55:00|64123.3|64103.3|64120|64100|64126.4|64108.1|64115.7|64095.7|688
1635386400000|2021-10-28 02:00:00|64120.1|64100.1|64117.1|64097.1|64128.2|64108.2|64113.2|64094.5|699
1635386700000|2021-10-28 02:05:00|64116.2|64096.2|64104.9|64084.9|64120.1|64100.1|64097.1|64077.1|588
1635387000000|2021-10-28 02:10:00|64104.7|64084.7|64092.5|64072.5|64109.7|64089.7|64091.2|64071.2|505
1635387300000|2021-10-28 02:15:00|64092.6|64072.6|64113.6|64093.6|64116.9|64096.9|64090.7|64070.7|605
1635387600000|2021-10-28 02:20:00|64113.4|64093.4|64112.8|64097.8|64116.7|64099.1|64106.9|64087.6|659
1635387900000|2021-10-28 02:25:00|64112.7|64097.7|64118.5|64098.5|64119.3|64099.6|64111.2|64093.4|558
1635388200000|2021-10-28 02:30:00|64118.3|64098.3|64117.1|64097.1|64121.6|64102.5|64112.7|64093.7|492
1635388500000|2021-10-28 02:35:00|64117.3|64097.3|64102.1|64082.1|64120.5|64102.6|64100.5|64080.9|634
1635388800000|2021-10-28 02:40:00|64102.2|64082.2|64091.7|64071.7|64104.3|64084.3|64090.7|64070.8|624
1635389100000|2021-10-28 02:45:00|64091.8|64071.8|64094.3|64074.3|64103|64085.6|64089.4|64069.4|591
1635389400000|2021-10-28 02:50:00|64094.4|64074.4|64089.7|64074.7|64094.4|64075.1|64087.7|64067.7|438
1635389700000|2021-10-28 02:55:00|64089.8|64074.8|64091|64071|64098.5|64079.9|64089.7|64071|485
1635390000000|2021-10-28 03:00:00|64091.3|64071.3|64104.4|64084.4|64106|64087.4|64091.1|64071.3|518
1635390300000|2021-10-28 03:05:00|64104.3|64084.3|64103.3|64083.3|64107.6|64090|64097.9|64079.5|398
1635390600000|2021-10-28 03:10:00|64103.5|64083.5|64107.9|64087.9|64109.4|64091.2|64100.2|64082.3|458
1635390900000|2021-10-28 03:15:00|64108|64088|64108.8|64088.8|64110.1|64092.7|64100.9|64082.7|502
1635391200000|2021-10-28 03:20:00|64108.9|64088.9|64116.3|64096.3|64117.8|64100.6|64108|64088.4|364
1635391500000|2021-10-28 03:25:00|64116.2|64096.2|64116.5|64096.5|64119.6|64101|64112.7|64093.3|327
1635391800000|2021-10-28 03:30:00|64117|64097|64116.5|64096.5|64125.8|64105.8|64113.7|64093.7|488
1635392100000|2021-10-28 03:35:00|64116.6|64096.6|64116.6|64096.6|64117.2|64099.5|64109.3|64089.8|456
1635392400000|2021-10-28 03:40:00|64116.8|64096.8|64111.4|64096.4|64117.3|64097.5|64110.1|64090.9|457
1635392700000|2021-10-28 03:45:00|64111.3|64096.3|64112|64097|64119.7|64102.7|64111|64093.6|368
1635393000000|2021-10-28 03:50:00|64112.2|64097.2|64113.5|64093.5|64117.3|64099.6|64110.8|64092.8|382
1635393300000|2021-10-28 03:55:00|64113.3|64093.3|64111.1|64091.1|64114.1|64096.4|64105.6|64087.2|373
1635393600000|2021-10-28 04:00:00|64111|64091|64112.7|64092.7|64115.5|64096.8|64107.8|64090.7|298
1635393900000|2021-10-28 04:05:00|64112.8|64092.8|64113|64093|64114.3|64097|64106.4|64088.2|346
1635394200000|2021-10-28 04:10:00|64111.6|64091.6|64112.7|64092.7|64114.3|64096.4|64104.2|64087|389
1635394500000|2021-10-28 04:15:00|64112.6|64092.6|64115.2|64100.2|64118.3|64100.8|64111.3|64091.9|323
1635394800000|2021-10-28 04:20:00|64115.1|64100.1|64109.9|64094.9|64120.4|64102.6|64107.2|64089|422
1635395100000|2021-10-28 04:25:00|64112.9|64092.9|64109.4|64089.4|64112.9|64094.7|64103.4|64086|448
1635395400000|2021-10-28 04:30:00|64108.7|64093.7|64114.7|64099.7|64119|64102.2|64105.3|64088|503
1635395700000|2021-10-28 04:35:00|64113.8|64098.8|64117.3|64102.3|64122.5|64105.2|64113.8|64096|271
1635396000000|2021-10-28 04:40:00|64117.2|64102.2|64106|64091|64117.5|64102.5|64104|64086.6|373
1635396300000|2021-10-28 04:45:00|64105.4|64090.4|64104.9|64084.9|64108.8|64091.8|64103.1|64084.9|370
1635396600000|2021-10-28 04:50:00|64104.7|64084.7|64109|64089|64112.1|64094.7|64102.9|64084.7|411
1635396900000|2021-10-28 04:55:00|64108.8|64088.8|64105.7|64085.7|64108.8|64091.2|64099.5|64081.9|427
1635397200000|2021-10-28 05:00:00|64105.8|64085.8|64103.8|64088.8|64106.9|64089.3|64097.3|64079.2|381
1635397500000|2021-10-28 05:05:00|64103.7|64088.7|64114.1|64094.1|64115.6|64097.7|64103.7|64086.1|443
1635397800000|2021-10-28 05:10:00|64114|64094|64114.8|64099.8|64117.8|64100.8|64106.4|64088.8|471
1635398100000|2021-10-28 05:15:00|64114.4|64099.4|64119.9|64099.9|64121.4|64103.1|64113.2|64096.1|424
1635398400000|2021-10-28 05:20:00|64119.8|64099.8|64114.8|64099.8|64120.4|64102.7|64113.8|64096.7|307
1635398700000|2021-10-28 05:25:00|64114.7|64099.7|64114.2|64099.2|64121.2|64104.5|64113.1|64096.5|342
1635399000000|2021-10-28 05:30:00|64114.1|64099.1|64123.8|64103.8|64124.9|64108|64113.3|64096.4|409
1635399300000|2021-10-28 05:35:00|64123.9|64103.9|64117.7|64102.7|64125.3|64107.6|64116.9|64099.2|363
1635399600000|2021-10-28 05:40:00|64117.9|64102.9|64119.6|64099.6|64123|64105.5|64117.2|64099.1|390
1635399900000|2021-10-28 05:45:00|64119.7|64099.7|64116.3|64096.3|64119.8|64102.6|64110.6|64092.8|498
1635400200000|2021-10-28 05:50:00|64116.4|64096.4|64127.3|64107.3|64129.1|64111.2|64114.1|64095.8|545
1635400500000|2021-10-28 05:55:00|64127.4|64107.4|64133.7|64118.7|64138.8|64119.6|64122.8|64105.2|485
1635400800000|2021-10-28 06:00:00|64133.6|64118.6|64126.8|64106.8|64137.9|64121.5|64121.1|64102.9|736
1635401100000|2021-10-28 06:05:00|64126.9|64106.9|64125.7|64105.7|64132.6|64115.4|64115.2|64097.6|744
1635401400000|2021-10-28 06:10:00|64125.5|64105.5|64130.9|64115.9|64137.7|64120.5|64120.6|64103.1|650
1635401700000|2021-10-28 06:15:00|64130.7|64115.7|64148.2|64133.2|64153.8|64137.4|64128.5|64113.3|609
1635402000000|2021-10-28 06:20:00|64148.1|64133.1|64141.8|64126.8|64150.4|64133.6|64136.3|64118.8|586
1635402300000|2021-10-28 06:25:00|64142|64127|64124.7|64109.7|64147.2|64132.2|64123.7|64106.8|633
1635402600000|2021-10-28 06:30:00|64124.9|64109.9|64107.9|64092.9|64128.7|64113.7|64105|64087.5|656
1635402900000|2021-10-28 06:35:00|64107.6|64092.6|64107.6|64092.6|64117.5|64101.5|64107.1|64089.6|696
1635403200000|2021-10-28 06:40:00|64107.7|64092.7|64131.1|64116.1|64132.7|64117.1|64106.1|64091.1|800
1635403500000|2021-10-28 06:45:00|64130.6|64115.6|64138.1|64123.1|64143.7|64125.2|64123.9|64106.7|660
1635403800000|2021-10-28 06:50:00|64138.2|64123.2|64151.9|64136.9|64155.3|64139.8|64135|64119.3|698
1635404100000|2021-10-28 06:55:00|64152.7|64137.7|64154|64134|64162.7|64146|64146|64131|752
1635404400000|2021-10-28 07:00:00|64152.6|64132.6|64142.2|64122.2|64167.5|64150.5|64140|64120.5|904
1635404700000|2021-10-28 07:05:00|64140.1|64125.1|64141.8|64126.8|64154.8|64137.9|64133.6|64115.4|851
1635405000000|2021-10-28 07:10:00|64141.7|64126.7|64151.8|64136.8|64154.9|64137.7|64130.4|64113.4|798
1635405300000|2021-10-28 07:15:00|64152.1|64137.1|64149.8|64134.8|64157.9|64140.2|64140.2|64124|741
1635405600000|2021-10-28 07:20:00|64149.7|64134.7|64156.1|64141.1|64158.3|64141.7|64136.7|64121.7|798
1635405900000|2021-10-28 07:25:00|64156.2|64141.2|64138.4|64118.4|64158.4|64141.3|64135.1|64117|750
1635406200000|2021-10-28 07:30:00|64138.3|64118.3|64110.8|64095.8|64142.1|64124.2|64110.3|64093.2|727
1635406500000|2021-10-28 07:35:00|64111.2|64096.2|64090|64070|64116.3|64099.3|64087.6|64068.3|802
1635406800000|2021-10-28 07:40:00|64090.6|64070.6|64076.4|64061.4|64090.8|64070.8|64063.5|64045.7|903
1635407100000|2021-10-28 07:45:00|64076.1|64061.1|64084.3|64069.3|64090.7|64071.2|64069.2|64051.1|807
1635407400000|2021-10-28 07:50:00|64084|64069|64086.3|64066.3|64089|64071.9|64071.5|64053.9|729
1635407700000|2021-10-28 07:55:00|64086.5|64066.5|64092.1|64077.1|64095.8|64080.5|64076.8|64058.8|702
1635408000000|2021-10-28 08:00:00|64092.6|64077.6|64072.9|64052.9|64093.3|64077.6|64068.8|64051.6|834
1635408300000|2021-10-28 08:05:00|64073.3|64053.3|64067.8|64052.8|64078.9|64061.3|64059.8|64042.4|788
1635408600000|2021-10-28 08:10:00|64068.6|64053.6|64077.6|64062.6|64081.5|64063.8|64064.9|64047.3|708
1635408900000|2021-10-28 08:15:00|64077.7|64062.7|64111|64096|64124.8|64105.7|64076.9|64061.9|839
1635409200000|2021-10-28 08:20:00|64110.7|64095.7|64134.4|64119.4|64134.8|64119.8|64110.7|64095.7|812
1635409500000|2021-10-28 08:25:00|64134.2|64119.2|64151.6|64131.6|64158.2|64139.2|64133.5|64117.5|831
1635409800000|2021-10-28 08:30:00|64152.3|64132.3|64148.2|64133.2|64158.6|64141.8|64147.1|64130.2|744
1635410100000|2021-10-28 08:35:00|64148|64133|64182|64162|64187.2|64169.5|64137.3|64122.3|834
1635410400000|2021-10-28 08:40:00|64182.1|64162.1|64185.8|64170.8|64189.6|64173.1|64173.4|64156.2|739
1635410700000|2021-10-28 08:45:00|64185.6|64170.6|64180.2|64165.2|64187.5|64171.1|64169.5|64154.5|747
1635411000000|2021-10-28 08:50:00|64180.5|64165.5|64216.8|64201.8|64235.1|64215.1|64180.5|64165.5|871
1635411300000|2021-10-28 08:55:00|64216.6|64201.6|64195.5|64175.5|64222.8|64207.8|64193.2|64175.3|735
1635411600000|2021-10-28 09:00:00|64195.3|64175.3|64207.8|64187.8|64208.8|64192|64175.4|64155.4|787
1635411900000|2021-10-28 09:05:00|64210.4|64190.4|64207.9|64187.9|64215.1|64199.1|64199.8|64182.3|715
1635412200000|2021-10-28 09:10:00|64208.3|64188.3|64204|64189|64214|64196.7|64193.5|64174.2|782
1635412500000|2021-10-28 09:15:00|64204.2|64189.2|64194.8|64179.8|64215.2|64199.2|64193.5|64176.4|712
1635412800000|2021-10-28 09:20:00|64194.5|64179.5|64191.5|64171.5|64219.2|64201.5|64186.9|64167.9|758
1635413100000|2021-10-28 09:25:00|64188.7|64173.7|64207.6|64192.6|64224|64204|64183|64164.6|740
1635413400000|2021-10-28 09:30:00|64207.5|64192.5|64235.6|64215.6|64239.5|64221.6|64207|64192|852
1635413700000|2021-10-28 09:35:00|64233.5|64218.5|64209.7|64194.7|64237.5|64222.5|64202.8|64187.8|738
1635414000000|2021-10-28 09:40:00|64208.4|64193.4|64211.6|64196.6|64214.4|64199.4|64193.5|64178.5|679
1635414300000|2021-10-28 09:45:00|64211.5|64196.5|64221.9|64201.9|64228.2|64210.2|64194.3|64176.3|766
1635414600000|2021-10-28 09:50:00|64221.4|64201.4|64189.6|64169.6|64221.4|64202.4|64186.3|64166.4|644
1635414900000|2021-10-28 09:55:00|64189.2|64169.2|64180.8|64160.8|64189.5|64173|64175.5|64158|733
1635415200000|2021-10-28 10:00:00|64180.9|64160.9|64181.4|64166.4|64189|64172.5|64174.4|64157|761
1635415500000|2021-10-28 10:05:00|64181.2|64166.2|64155.9|64135.9|64183.7|64166.3|64152.7|64135.5|722
1635415800000|2021-10-28 10:10:00|64158.7|64138.7|64164.4|64149.4|64168.6|64150.6|64150.6|64132.7|624
1635416100000|2021-10-28 10:15:00|64164.3|64149.3|64158.3|64143.3|64171.6|64154|64149.1|64131.8|609
1635416400000|2021-10-28 10:20:00|64158.4|64143.4|64141.4|64126.4|64166.7|64149.3|64139.7|64122.6|708
1635416700000|2021-10-28 10:25:00|64141.1|64126.1|64136.4|64121.4|64144.1|64127.6|64130|64112.3|578
1635417000000|2021-10-28 10:30:00|64137.4|64122.4|64134.4|64114.4|64147.9|64132.9|64131.8|64114.4|582
1635417300000|2021-10-28 10:35:00|64134.3|64114.3|64139.4|64124.4|64144.2|64127.8|64131.9|64114.3|524
1635417600000|2021-10-28 10:40:00|64139.3|64124.3|64140|64125|64144.4|64129.4|64132.7|64115.5|479
1635417900000|2021-10-28 10:45:00|64140.1|64125.1|64110.4|64095.4|64140.1|64125.1|64109.3|64094.3|662
1635418200000|2021-10-28 10:50:00|64110.3|64095.3|64107.4|64092.4|64115.8|64100.8|64096.8|64079.9|647
1635418500000|2021-10-28 10:55:00|64107.5|64092.5|64101.6|64086.6|64113.8|64097.1|64099.1|64084.1|594
1635418800000|2021-10-28 11:00:00|64099.6|64084.6|64093.2|64078.2|64107.5|64092.5|64091.4|64076.4|574
1635419100000|2021-10-28 11:05:00|64093.1|64078.1|64093.3|64078.3|64100.4|64084.3|64088.1|64071.4|717
1635419400000|2021-10-28 11:10:00|64093.4|64078.4|64099.4|64084.4|64107.3|64089.5|64088.3|64072.1|622
1635419700000|2021-10-28 11:15:00|64099.2|64084.2|64108.2|64088.2|64113.8|64096.4|64093.9|64078.9|698
1635420000000|2021-10-28 11:20:00|64107.9|64087.9|64107.8|64087.8|64120.1|64102.3|64098.7|64082.4|696
1635420300000|2021-10-28 11:25:00|64105|64090|64102.5|64087.5|64108.4|64091.4|64093.4|64076.5|673
1635420600000|2021-10-28 11:30:00|64102.8|64087.8|64094.3|64079.3|64103.3|64087.8|64089.4|64072.4|710
1635420900000|2021-10-28 11:35:00|64094.5|64079.5|64111.9|64096.9|64113.4|64098.4|64093.5|64078.5|636
1635421200000|2021-10-28 11:40:00|64112.1|64097.1|64144.5|64105.7|64147.7|64123.2|64107.3|64090.9|707
1635421500000|2021-10-28 11:45:00|64145.5|64104.5|64070.4|64050.4|64148.3|64114.6|64041.1|64021.1|1001
1635421800000|2021-10-28 11:50:00|64070|64050|64125.4|64110.4|64131.2|64111.2|64067.3|64047.3|873
1635422100000|2021-10-28 11:55:00|64125.6|64110.6|64155.5|64135.5|64183.6|64163.6|64125.2|64107.1|1009
1635422400000|2021-10-28 12:00:00|64155.1|64135.1|64159.7|64139.7|64192.9|64172.9|64144.5|64124.5|885
1635422700000|2021-10-28 12:05:00|64160.3|64140.3|64175.8|64160.8|64185.4|64167.3|64159.9|64139.9|888
1635423000000|2021-10-28 12:10:00|64175.7|64160.7|64181.9|64161.9|64193.4|64175.9|64174.2|64156.6|851
1635423300000|2021-10-28 12:15:00|64181.3|64161.3|64225.5|64205.5|64225.9|64205.9|64168.9|64150.3|802
1635423600000|2021-10-28 12:20:00|64225.2|64205.2|64223.4|64203.4|64236.6|64216.6|64193.9|64174.4|967
1635423900000|2021-10-28 12:25:00|64224.9|64204.9|64205.7|64185.7|64225.1|64206.3|64202.6|64182.6|839
1635424200000|2021-10-28 12:30:00|64205.8|64185.8|64190.8|64170.8|64212.7|64192.7|64131.9|64111.9|1044
1635424500000|2021-10-28 12:35:00|64191.9|64171.9|64168.8|64153.8|64195.1|64175.8|64155.1|64135.1|931
1635424800000|2021-10-28 12:40:00|64167.7|64152.7|64026.7|64006.7|64167.7|64152.7|64000.4|63980.4|1102
1635425100000|2021-10-28 12:45:00|64027.5|64007.5|64030.1|64010.1|64039.2|64019.2|63940.5|63920.5|1130
1635425400000|2021-10-28 12:50:00|64029.6|64009.6|64002.2|63987.2|64048.9|64028.9|63996|63977.8|1066
1635425700000|2021-10-28 12:55:00|64004.9|63984.9|63973.4|63953.4|64013.3|63995.2|63944.6|63925.8|1026
1635426000000|2021-10-28 13:00:00|63968.6|63953.6|63989.4|63969.4|64003.7|63983.7|63923.8|63905.1|1086
1635426300000|2021-10-28 13:05:00|63989.6|63969.6|63918.7|63903.7|63989.6|63969.6|63918.7|63903.7|1078
1635426600000|2021-10-28 13:10:00|63918.1|63903.1|63911.1|63896.1|63936.7|63918.7|63894.2|63876.9|1020
1635426900000|2021-10-28 13:15:00|63910.9|63895.9|63900.5|63885.5|63944.5|63927.7|63893.8|63875.7|1053
1635427200000|2021-10-28 13:20:00|63901.2|63886.2|63910.4|63890.4|63915.6|63895.6|63871.9|63856.8|1004
1635427500000|2021-10-28 13:25:00|63907.7|63892.7|63925.2|63905.2|63939.8|63921.4|63902.9|63887.9|969
1635427800000|2021-10-28 13:30:00|63922.5|63907.5|63941.1|63926.1|63979.1|63961.5|63906.3|63888.2|1094
1635428100000|2021-10-28 13:35:00|63941.3|63926.3|63948.6|63928.6|63958.4|63942.9|63926.2|63908.6|1043
1635428400000|2021-10-28 13:40:00|63949.1|63929.1|63901.8|63886.8|63958.1|63940.3|63890.2|63874.4|1039
1635428700000|2021-10-28 13:45:00|63904.6|63884.6|63890.8|63875.8|63905.2|63888.7|63886.4|63866.4|954
1635429000000|2021-10-28 13:50:00|63890.6|63875.6|63831.5|63811.5|63890.6|63875.6|63831|63811.5|991
1635429300000|2021-10-28 13:55:00|63832|63812|63817.3|63802.3|63833.1|63813.1|63803.9|63786.9|1023
1635429600000|2021-10-28 14:00:00|63819.5|63799.5|63795.6|63780.6|63820.4|63802.7|63794.3|63776.9|1009
1635429900000|2021-10-28 14:05:00|63796|63781|63743.4|63723.4|63798.5|63783.5|63724.6|63704.6|1021
1635430200000|2021-10-28 14:10:00|63743.7|63723.7|63723.6|63703.6|63753.1|63734.6|63709|63693.7|965
1635430500000|2021-10-28 14:15:00|63723.4|63703.4|63692.2|63677.2|63737.3|63721.1|63692.2|63677.1|902
1635430800000|2021-10-28 14:20:00|63690.6|63675.6|63694.3|63679.3|63717.6|63700.6|63678.4|63663.4|982
1635431100000|2021-10-28 14:25:00|63697|63677|63717.9|63702.9|63725.5|63709.6|63690.6|63674.4|929
1635431400000|2021-10-28 14:30:00|63717.7|63702.7|63735.6|63720.6|63750.2|63733.1|63710.7|63693|886
1635431700000|2021-10-28 14:35:00|63736|63721|63738.6|63723.6|63745.7|63728.5|63713.6|63697.5|950
1635432000000|2021-10-28 14:40:00|63737.7|63722.7|63725.2|63710.2|63753.2|63738.2|63724|63709|888
1635432300000|2021-10-28 14:45:00|63725.1|63710.1|63717.9|63702.9|63731.3|63714.3|63707.1|63689.4|920
1635432600000|2021-10-28 14:50:00|63721|63701|63679.6|63664.6|63723.7|63703.7|63659.2|63639.2|1018
1635432900000|2021-10-28 14:55:00|63678.5|63663.5|63717.9|63702.9|63722.8|63705.8|63658.4|63643.4|1042
1635433200000|2021-10-28 15:00:00|63717.4|63702.4|63690|63675|63723.7|63708.7|63682|63667|969
1635433500000|2021-10-28 15:05:00|63691.7|63676.7|63680.7|63665.7|63707.1|63690.7|63670.7|63655.7|871
1635433800000|2021-10-28 15:10:00|63680.6|63665.6|63686|63671|63692.2|63674.3|63668.3|63653.3|882
1635434100000|2021-10-28 15:15:00|63686.8|63671.8|63672.1|63657.1|63704.1|63686.8|63671.1|63655.2|933
1635434400000|2021-10-28 15:20:00|63671.9|63656.9|63689.4|63674.4|63694.2|63679.2|63659.3|63642.3|921
1635434700000|2021-10-28 15:25:00|63689.6|63674.6|63687.8|63672.8|63691.1|63676.1|63669.9|63654.9|921
1635435000000|2021-10-28 15:30:00|63688.2|63673.2|63673.5|63658.5|63690.9|63675.9|63671.2|63656.2|906
1635435300000|2021-10-28 15:35:00|63673.6|63658.6|63653.6|63638.6|63675.8|63660.8|63652.9|63637.9|795
1635435600000|2021-10-28 15:40:00|63653.8|63638.8|63654.3|63639.3|63665.6|63650.6|63643.3|63628.3|806
1635435900000|2021-10-28 15:45:00|63657.8|63642.8|63642.3|63627.3|63661.4|63646.4|63627.5|63610.6|815
1635436200000|2021-10-28 15:50:00|63641.7|63626.7|63651.1|63636.1|63660.5|63644.9|63639.6|63624.6|837
1635436500000|2021-10-28 15:55:00|63650.8|63635.8|63672.2|63657.2|63678.1|63661|63640.5|63625.5|809
1635436800000|2021-10-28 16:00:00|63671.9|63656.9|63695.9|63675.9|63700|63680.4|63667.3|63648|764
1635437100000|2021-10-28 16:05:00|63695.3|63675.3|63704.6|63689.6|63709|63693.2|63692.6|63674.9|629
1635437400000|2021-10-28 16:10:00|63704.8|63689.8|63686.3|63671.3|63708.1|63690.8|63685.9|63668.5|699
1635437700000|2021-10-28 16:15:00|63685.1|63670.1|63680.5|63660.5|63688.7|63671.4|63666.3|63648.4|691
1635438000000|2021-10-28 16:20:00|63680.4|63660.4|63674.9|63654.9|63682.7|63665.3|63664.8|63645.4|686
1635438300000|2021-10-28 16:25:00|63674.6|63654.6|63659.5|63639.5|63677.7|63660.1|63657.5|63637.8|753
1635438600000|2021-10-28 16:30:00|63659.2|63639.2|63650.6|63635.6|63664.8|63647|63649.5|63632.2|651
1635438900000|2021-10-28 16:35:00|63653|63633|63663.7|63643.7|63663.7|63646.7|63648|63631.2|642
1635439200000|2021-10-28 16:40:00|63663.6|63643.6|63695.6|63680.6|63699.6|63681.3|63662.7|63642.7|660
1635439500000|2021-10-28 16:45:00|63695.5|63680.5|63692.9|63672.9|63701.2|63685.9|63677.4|63660.5|660
1635439800000|2021-10-28 16:50:00|63692.3|63672.3|63677.6|63662.6|63696.7|63677.7|63670.8|63653.6|719
1635440100000|2021-10-28 16:55:00|63677.7|63662.7|63706.1|63686.1|63711|63693.4|63666.5|63649.5|785
1635440400000|2021-10-28 17:00:00|63707|63687|63701.2|63686.2|63715.1|63698.8|63694|63676.3|820
1635440700000|2021-10-28 17:05:00|63700.4|63685.4|63717.2|63697.2|63746.5|63726.5|63697.8|63681|790
1635441000000|2021-10-28 17:10:00|63717.3|63697.3|63688.4|63668.4|63719.8|63699.8|63686.7|63668.1|684
1635441300000|2021-10-28 17:15:00|63688.6|63668.6|63694.5|63674.5|63700.4|63680.4|63680.8|63663.2|692
1635441600000|2021-10-28 17:20:00|63694.4|63674.4|63693.2|63678.2|63702.9|63686.2|63680.8|63665.8|701
1635441900000|2021-10-28 17:25:00|63693.3|63678.3|63691.3|63676.3|63693.6|63678.6|63679.1|63660.8|649
1635442200000|2021-10-28 17:30:00|63691|63676|63670.3|63655.3|63700|63682|63667.2|63650.5|648
1635442500000|2021-10-28 17:35:00|63670|63655|63671.6|63656.6|63681.9|63666.9|63668.9|63652|598
1635442800000|2021-10-28 17:40:00|63671.7|63656.7|63659.8|63644.8|63678.1|63662.6|63658.5|63643.5|679
1635443100000|2021-10-28 17:45:00|63659.7|63644.7|63659.4|63639.4|63673.7|63656.8|63654.2|63639.2|656
1635443400000|2021-10-28 17:50:00|63659.3|63639.3|63660.5|63645.5|63662.4|63645.8|63649.1|63631.3|565
1635443700000|2021-10-28 17:55:00|63660.7|63645.7|63655.2|63640.2|63661|63646|63651.6|63634.8|546
1635444000000|2021-10-28 18:00:00|63655.7|63640.7|63648.2|63628.2|63658.3|63643.3|63646.1|63628.2|598
1635444300000|2021-10-28 18:05:00|63645.7|63630.7|63651.6|63636.6|63660.9|63643.6|63645.7|63628.4|537
1635444600000|2021-10-28 18:10:00|63651.8|63636.8|63657.5|63642.5|63661.4|63646.4|63651.2|63635.9|536
1635444900000|2021-10-28 18:15:00|63657.7|63642.7|63667|63652|63668.9|63652|63654.2|63637.3|454
1635445200000|2021-10-28 18:20:00|63667.1|63652.1|63685.4|63670.4|63692.3|63674.4|63666|63650.7|571
1635445500000|2021-10-28 18:25:00|63685.1|63670.1|63676.9|63661.9|63689.3|63670.6|63669.2|63651.5|607
1635445800000|2021-10-28 18:30:00|63677|63662|63673.1|63658.1|63682.7|63665.3|63669.6|63651.5|581
1635446100000|2021-10-28 18:35:00|63672.8|63657.8|63674.6|63654.6|63679|63661.5|63670.4|63652.7|481
1635446400000|2021-10-28 18:40:00|63674.5|63654.5|63665.1|63650.1|63682|63664|63664.5|63647.3|533
1635446700000|2021-10-28 18:45:00|63665.2|63650.2|63667.6|63647.6|63671.6|63656.4|63664.8|63646.9|436
1635447000000|2021-10-28 18:50:00|63667.2|63647.2|63676.9|63661.9|63681.8|63664.5|63662.2|63644.2|506
1635447300000|2021-10-28 18:55:00|63676.8|63661.8|63675|63660|63681.5|63664.5|63661.2|63644.7|732
1635447600000|2021-10-28 19:00:00|63675.6|63660.6|63689.8|63674.8|63702.4|63685.1|63673.4|63656.5|674
1635447900000|2021-10-28 19:05:00|63691.6|63676.6|63684.1|63669.1|63694.8|63679.1|63679.8|63664.8|569
1635448200000|2021-10-28 19:10:00|63683.7|63668.7|63695.7|63680.7|63697.7|63680.9|63678.3|63663.3|630
1635448500000|2021-10-28 19:15:00|63695.8|63680.8|63682.4|63662.4|63696.3|63681.3|63678.5|63660.7|531
1635448800000|2021-10-28 19:20:00|63682.9|63662.9|63686.5|63671.5|63693.3|63675.3|63679.2|63661.5|547
1635449100000|2021-10-28 19:25:00|63686|63671|63684.2|63669.2|63687.1|63671|63675.7|63658.6|471
1635449400000|2021-10-28 19:30:00|63684.3|63669.3|63682.4|63662.4|63692.6|63674.9|63677.5|63660.1|594
1635449700000|2021-10-28 19:35:00|63682.2|63662.2|63685.1|63665.1|63685.5|63667.5|63673.7|63654.4|499
1635450000000|2021-10-28 19:40:00|63685|63665|63689.6|63674.6|63692.6|63675.6|63675.8|63659.4|585
1635450300000|2021-10-28 19:45:00|63689.8|63674.8|63680|63660|63693|63675.4|63677.1|63660|637
1635450600000|2021-10-28 19:50:00|63677.4|63662.4|63677.3|63662.3|63690.1|63673.1|63672.6|63655.8|757
1635450900000|2021-10-28 19:55:00|63677.6|63662.6|63692.5|63677.5|63697.6|63680.5|63673.4|63656|723
1635451200000|2021-10-28 20:00:00|63693.4|63678.4|63705.6|63685.6|63707.9|63687.9|63693.1|63674.6|587
1635451500000|2021-10-28 20:05:00|63705.7|63685.7|63691.8|63671.8|63708.4|63688.4|63688.8|63668.8|506
1635451800000|2021-10-28 20:10:00|63691.7|63671.7|63690.8|63670.8|63693.3|63673.3|63685.9|63665.9|376
1635452100000|2021-10-28 20:15:00|63690.9|63670.9|63685.1|63665.1|63693.5|63673.5|63684.9|63664.9|403
1635452400000|2021-10-28 20:20:00|63685.3|63665.3|63688.9|63668.9|63697.4|63677.4|63685.3|63665.3|278
1635452700000|2021-10-28 20:25:00|63688.3|63668.3|63687.9|63667.9|63689.4|63669.4|63674.4|63654.4|446
1635453000000|2021-10-28 20:30:00|63689|63669|63687.6|63667.6|63696.1|63676.1|63687.1|63667.1|500
1635453300000|2021-10-28 20:35:00|63687.5|63667.5|63682.3|63662.3|63688.4|63668.4|63682|63662|329
1635453600000|2021-10-28 20:40:00|63682|63662|63679.6|63659.6|63683.1|63663.1|63674.1|63654.1|405
1635453900000|2021-10-28 20:45:00|63679.5|63659.5|63682.9|63662.9|63686.3|63666.3|63677.8|63657.8|395
1635454200000|2021-10-28 20:50:00|63682.8|63662.8|63671.5|63651.5|63683|63663|63669.8|63649.8|383
1635454500000|2021-10-28 20:55:00|63671.2|63651.2|63697.8|63658.1|63699.4|63665.3|63669.7|63649.7|397
1635454800000|2021-10-28 21:00:00|63707.4|63663.9|63699.9|63645.1|63711.4|63663.9|63699.9|63641.8|54
1635455100000|2021-10-28 21:05:00|63700.8|63644.9|63699.9|63657|63704.1|63668.4|63688.5|63642.1|108
1635455400000|2021-10-28 21:10:00|63701.1|63658.2|63681.4|63661.1|63706|63666.9|63680.7|63649.6|306
1635455700000|2021-10-28 21:15:00|63681.6|63661.6|63682.1|63662.1|63684.1|63663.9|63677.7|63651.1|186
1635456000000|2021-10-28 21:20:00|63683.7|63663.7|63681.3|63660.8|63686.3|63664.5|63675.5|63651.4|107
1635456300000|2021-10-28 21:25:00|63681.5|63660.3|63680.6|63660.6|63681.9|63661.3|63675.6|63655.6|138
1635456600000|2021-10-28 21:30:00|63677.6|63657.6|63680.7|63660.3|63681.8|63661.5|63676.1|63656.1|132
1635456900000|2021-10-28 21:35:00|63680|63660|63677.7|63657.7|63684.6|63661.1|63675.1|63652.1|142
1635457200000|2021-10-28 21:40:00|63679.4|63659.4|63684.4|63661.8|63687.4|63663.7|63676.6|63655.6|92
1635457500000|2021-10-28 21:45:00|63683|63663|63693.3|63667.3|63711.9|63680.2|63682.7|63646.8|523
1635457800000|2021-10-28 21:50:00|63692.7|63665|63690.2|63668.7|63698|63677.7|63688|63647.8|475
1635458100000|2021-10-28 21:55:00|63689.3|63661.8|63690.3|63663.6|63694.6|63672.2|63684.8|63640.9|330
1635458400000|2021-10-28 22:00:00|63688.9|63663|63686.3|63666.3|63705.5|63678.6|63680.9|63652.3|690
1635458700000|2021-10-28 22:05:00|63685.5|63665.5|63690.1|63670.1|63695.6|63672.9|63684.3|63664.3|467
1635459000000|2021-10-28 22:10:00|63688.2|63668.2|63693.4|63673.4|63698.1|63674.7|63688.2|63668.2|615
1635459300000|2021-10-28 22:15:00|63693.6|63673.6|63687.5|63667.5|63696.3|63676.3|63687.3|63666.8|360
1635459600000|2021-10-28 22:20:00|63687.4|63667.4|63686|63666|63690|63670|63682|63662|363
1635459900000|2021-10-28 22:25:00|63686.2|63666.2|63686.7|63666.7|63689.2|63669.2|63686.1|63666.1|229
1635460200000|2021-10-28 22:30:00|63686.6|63666.6|63684.7|63664.7|63687.3|63667.3|63681|63661|239
1635460500000|2021-10-28 22:35:00|63684.6|63664.6|63684.6|63664.6|63690|63670|63683.2|63663.2|316
1635460800000|2021-10-28 22:40:00|63683.7|63663.7|63686.9|63666.9|63689.2|63669.2|63683.2|63663.2|371
1635461100000|2021-10-28 22:45:00|63686.7|63666.7|63680.7|63660.7|63686.8|63666.8|63679.5|63659.5|184
1635461400000|2021-10-28 22:50:00|63681|63661|63682.7|63662.7|63683|63663|63676.8|63656.8|208
1635461700000|2021-10-28 22:55:00|63682.9|63662.9|63674.8|63654.8|63683.2|63663.2|63674.7|63654.7|204
1635462000000|2021-10-28 23:00:00|63674.4|63654.4|63680.3|63660.3|63682.6|63662.6|63673.6|63653.6|320
1635462300000|2021-10-28 23:05:00|63680.4|63660.4|63685.7|63665.7|63686.3|63666.3|63676.1|63656.1|306
1635462600000|2021-10-28 23:10:00|63686.1|63666.1|63680.4|63660.4|63691.3|63671.3|63679.9|63659.9|272
1635462900000|2021-10-28 23:15:00|63680|63660|63682.1|63662.1|63682.4|63662.4|63679.9|63659.9|115
1635463200000|2021-10-28 23:20:00|63682.4|63662.4|63681.7|63661.7|63682.7|63662.7|63679.4|63659.4|171
1635463500000|2021-10-28 23:25:00|63681.6|63661.6|63679.4|63659.4|63684.9|63664.9|63678.2|63658.2|216
1635463800000|2021-10-28 23:30:00|63678.1|63658.1|63659.9|63639.9|63681.8|63661.8|63659.2|63639.2|354
1635464100000|2021-10-28 23:35:00|63660.3|63640.3|63666.2|63646.2|63667.3|63647.3|63659.8|63639.8|271
1635464400000|2021-10-28 23:40:00|63666.4|63646.4|63666.8|63646.8|63670.8|63650.8|63665.9|63645.9|265
1635464700000|2021-10-28 23:45:00|63667|63647|63676.4|63656.4|63676.4|63656.4|63665.8|63645.8|292
1635465000000|2021-10-28 23:50:00|63676.2|63656.2|63674.7|63654.7|63678.7|63658.7|63671.8|63651.8|231
1635465300000|2021-10-28 23:55:00|63674.8|63654.8|63685.5|63665.5|63688.2|63668.2|63673.5|63653.5|323
1635465600000|2021-10-29 00:00:00|63683|63663|63658.4|63638.4|63688.7|63668.7|63657.7|63637.7|760
1635465900000|2021-10-29 00:05:00|63657.8|63637.8|63644.7|63624.7|63659.9|63639.9|63643.4|63623.4|585
1635466200000|2021-10-29 00:10:00|63644.6|63624.6|63649|63629|63655.8|63635.8|63644.5|63624.5|531
1635466500000|2021-10-29 00:15:00|63648.8|63628.8|63663.5|63643.5|63664.4|63644.4|63644.3|63624.3|668
1635466800000|2021-10-29 00:20:00|63663.4|63643.4|63673.1|63653.1|63678.3|63658.3|63660.9|63640.9|655
1635467100000|2021-10-29 00:25:00|63673.4|63653.4|63673.5|63653.5|63684.3|63664.3|63672.5|63652.5|637
1635467400000|2021-10-29 00:30:00|63673.6|63653.6|63685.3|63665.3|63686.9|63666.9|63673.2|63653.2|609
1635467700000|2021-10-29 00:35:00|63685.4|63665.4|63680.4|63660.4|63687.2|63667.2|63680.4|63660.4|575
1635468000000|2021-10-29 00:40:00|63680.7|63660.7|63681.6|63661.6|63685|63665|63676.6|63656.6|505
1635468300000|2021-10-29 00:45:00|63681.2|63661.2|63692.9|63672.9|63695.7|63675.7|63680.9|63660.9|517
1635468600000|2021-10-29 00:50:00|63692.8|63672.8|63694.5|63674.5|63699.2|63679.2|63684.5|63664.5|714
1635468900000|2021-10-29 00:55:00|63695.7|63675.7|63675.1|63655.1|63697.1|63677.1|63675|63655|719
1635469200000|2021-10-29 01:00:00|63675.2|63655.2|63680.7|63660.7|63683.8|63663.8|63665.8|63645.8|779
1635469500000|2021-10-29 01:05:00|63680.6|63660.6|63688.6|63668.6|63689.8|63669.8|63679.3|63659.3|744
1635469800000|2021-10-29 01:10:00|63688.4|63668.4|63683|63663|63688.4|63668.4|63668.4|63648.4|701
1635470100000|2021-10-29 01:15:00|63683.6|63663.6|63687.3|63667.3|63689.4|63669.4|63674.6|63654.6|669
1635470400000|2021-10-29 01:20:00|63687.4|63667.4|63693.3|63673.3|63696.8|63676.8|63687.3|63667.3|549
1635470700000|2021-10-29 01:25:00|63693.5|63673.5|63704|63684|63704|63684|63691.4|63671.4|556
1635471000000|2021-10-29 01:30:00|63705.4|63685.4|63716.2|63696.2|63719.1|63699.1|63704.6|63684.6|720
1635471300000|2021-10-29 01:35:00|63716.6|63696.6|63719.3|63699.3|63727.3|63707.3|63715.6|63695.6|614
1635471600000|2021-10-29 01:40:00|63719.4|63699.4|63719.9|63699.9|63725.5|63705.5|63713.5|63693.5|583
1635471900000|2021-10-29 01:45:00|63719.5|63699.5|63715.4|63695.4|63723.7|63705.5|63711.9|63691.9|608
1635472200000|2021-10-29 01:50:00|63715.2|63695.2|63714.3|63694.3|63719.1|63699.1|63706.3|63686.8|554
1635472500000|2021-10-29 01:55:00|63714.2|63694.2|63712.5|63692.5|63718.3|63698.3|63711.1|63691.1|544
1635472800000|2021-10-29 02:00:00|63712.6|63692.6|63725.9|63705.9|63726.5|63706.5|63712.3|63692.3|565
1635473100000|2021-10-29 02:05:00|63726.1|63706.1|63726.7|63706.7|63729.4|63709.4|63721.3|63701.3|498
1635473400000|2021-10-29 02:10:00|63726.6|63706.6|63725.1|63705.1|63729.5|63709.5|63722.6|63702.6|539
1635473700000|2021-10-29 02:15:00|63725|63705|63728.8|63708.8|63730.4|63710.4|63722.4|63703.4|467
1635474000000|2021-10-29 02:20:00|63729|63709|63727.5|63707.5|63730.5|63710.5|63725.1|63705.1|426
1635474300000|2021-10-29 02:25:00|63727.6|63707.6|63726.5|63706.5|63730.1|63710.1|63724.4|63704.4|322
1635474600000|2021-10-29 02:30:00|63727|63707|63734.9|63714.9|63737|63717|63726.1|63706.1|502
1635474900000|2021-10-29 02:35:00|63734.8|63714.8|63732.9|63712.9|63736.3|63718.5|63730.1|63711.7|431
1635475200000|2021-10-29 02:40:00|63732.7|63712.7|63723.1|63703.1|63735.9|63715.9|63720.5|63700.5|428
1635475500000|2021-10-29 02:45:00|63723.9|63703.9|63716.5|63696.5|63724.5|63704.5|63712.2|63693.8|396
1635475800000|2021-10-29 02:50:00|63716.7|63696.7|63723.8|63703.8|63725.3|63706.9|63714|63695.8|421
1635476100000|2021-10-29 02:55:00|63724.3|63704.3|63721|63701|63726.1|63707.5|63718.2|63698.2|525
1635476400000|2021-10-29 03:00:00|63720.7|63700.7|63725.6|63705.6|63731.4|63711.5|63720.7|63700.7|467
1635476700000|2021-10-29 03:05:00|63725.7|63705.7|63724.8|63704.8|63727.8|63707.8|63722.7|63703.4|450
1635477000000|2021-10-29 03:10:00|63724.9|63704.9|63727.6|63707.6|63730.3|63710.3|63723.3|63703.8|431
1635477300000|2021-10-29 03:15:00|63727.5|63707.5|63724.6|63704.6|63730.6|63710.6|63721.9|63703|390
1635477600000|2021-10-29 03:20:00|63724.1|63704.1|63718.1|63698.1|63725.5|63705.5|63716.1|63696.1|479
1635477900000|2021-10-29 03:25:00|63718.4|63698.4|63728.1|63708.1|63733.3|63713.7|63718.2|63698.2|505
1635478200000|2021-10-29 03:30:00|63728.2|63708.2|63721.1|63701.1|63733.6|63713.6|63720.6|63700.6|604
1635478500000|2021-10-29 03:35:00|63721.2|63701.2|63719.9|63699.9|63722.2|63702.2|63713.3|63693.3|418
1635478800000|2021-10-29 03:40:00|63721|63701|63720.4|63700.4|63725|63705|63719|63699|466
1635479100000|2021-10-29 03:45:00|63720.6|63700.6|63719.4|63699.4|63723.8|63705|63718.2|63698.2|387
1635479400000|2021-10-29 03:50:00|63719.3|63699.3|63715.7|63695.7|63720|63700|63712.2|63693.3|421
1635479700000|2021-10-29 03:55:00|63715.4|63695.4|63717.8|63697.8|63717.8|63698.5|63711.5|63691.5|292
1635480000000|2021-10-29 04:00:00|63717.5|63697.5|63714.1|63694.1|63719.4|63699.5|63711.9|63693.2|424
1635480300000|2021-10-29 04:05:00|63713.8|63693.8|63714.1|63694.1|63717.2|63698|63710.6|63692.2|370
1635480600000|2021-10-29 04:10:00|63714.2|63694.2|63716.5|63696.5|63719.2|63701.5|63709.5|63691.3|410
1635480900000|2021-10-29 04:15:00|63716.2|63696.2|63719.4|63699.4|63720.5|63702.3|63713.3|63695.5|329
1635481200000|2021-10-29 04:20:00|63719.5|63699.5|63725.1|63705.1|63726.3|63709|63713.9|63696.2|301
1635481500000|2021-10-29 04:25:00|63724.8|63704.8|63730.5|63710.5|63730.6|63711.5|63721.2|63702.7|348
1635481800000|2021-10-29 04:30:00|63730.4|63710.4|63729.9|63714.9|63733.8|63716.4|63724.3|63706.6|400
1635482100000|2021-10-29 04:35:00|63730.5|63715.5|63730.3|63715.3|63734|63716.6|63727.1|63709.6|358
1635482400000|2021-10-29 04:40:00|63730.4|63715.4|63731|63716|63734.7|63716.4|63728.5|63709.9|289
1635482700000|2021-10-29 04:45:00|63731.1|63716.1|63743.1|63723.1|63745.4|63727.5|63731.1|63713.5|448
1635483000000|2021-10-29 04:50:00|63743.3|63723.3|63742.9|63722.9|63746.3|63729.6|63735.6|63717.3|554
1635483300000|2021-10-29 04:55:00|63742.7|63722.7|63783.4|63763.4|63785.2|63765.2|63742.5|63722.5|690
1635483600000|2021-10-29 05:00:00|63783.3|63763.3|63770.5|63750.5|63785.6|63765.8|63765.4|63747.7|685
1635483900000|2021-10-29 05:05:00|63770.1|63750.1|63768.1|63748.1|63773.3|63755.8|63764.8|63746.9|503
1635484200000|2021-10-29 05:10:00|63768|63748|63769.9|63749.9|63772.6|63755.1|63765.6|63747.4|397
1635484500000|2021-10-29 05:15:00|63770|63750|63753.6|63733.6|63771.4|63751.4|63751|63733|415
1635484800000|2021-10-29 05:20:00|63751.1|63736.1|63750.9|63730.9|63757.4|63739.8|63749|63730.6|450
1635485100000|2021-10-29 05:25:00|63751.2|63731.2|63741|63726|63751.2|63733.7|63737|63718.6|495
1635485400000|2021-10-29 05:30:00|63741.4|63726.4|63733.7|63713.7|63748.8|63731.6|63729.8|63709.8|550
1635485700000|2021-10-29 05:35:00|63733.3|63713.3|63738.2|63723.2|63741.8|63724.8|63730.3|63711.7|524
1635486000000|2021-10-29 05:40:00|63738.4|63723.4|63745.7|63725.7|63752.6|63734.2|63734|63716.1|638
1635486300000|2021-10-29 05:45:00|63745.8|63725.8|63748.9|63728.9|63754|63736.6|63741.3|63725.2|832
1635486600000|2021-10-29 05:50:00|63749|63729|63750.6|63730.6|63754.9|63736.7|63744.7|63727.2|663
1635486900000|2021-10-29 05:55:00|63750.5|63730.5|63766.7|63746.7|63767.6|63747.6|63749.4|63730.2|615
1635487200000|2021-10-29 06:00:00|63765.7|63745.7|63764.3|63744.3|63766.9|63749.1|63749.8|63731.8|722
1635487500000|2021-10-29 06:05:00|63764.4|63744.4|63774|63754|63774.5|63757|63760.3|63742.8|666
1635487800000|2021-10-29 06:10:00|63774.5|63754.5|63765.7|63750.7|63774.7|63757.3|63763.5|63745.4|558
1635488100000|2021-10-29 06:15:00|63765.5|63750.5|63768.5|63748.5|63778.9|63761.5|63762.7|63743.9|656
1635488400000|2021-10-29 06:20:00|63768.4|63748.4|63757.6|63737.6|63771.9|63755|63754.7|63736.7|711
1635488700000|2021-10-29 06:25:00|63757.5|63737.5|63759.1|63739.1|63762.4|63744.3|63745.1|63727.1|669
1635489000000|2021-10-29 06:30:00|63760|63740|63761.3|63746.3|63764.4|63748.4|63750.5|63733.3|658
1635489300000|2021-10-29 06:35:00|63763.8|63743.8|63785.6|63765.6|63786.3|63767.5|63763.2|63743.8|710
1635489600000|2021-10-29 06:40:00|63785.7|63765.7|63792.2|63772.2|63794.5|63775.2|63779.1|63759.1|655
1635489900000|2021-10-29 06:45:00|63793.2|63773.2|63800.3|63780.3|63801.3|63783.3|63783.7|63765.1|588
1635490200000|2021-10-29 06:50:00|63800.2|63780.2|63810.6|63790.6|63817.8|63800.4|63796.7|63780|631
1635490500000|2021-10-29 06:55:00|63809.5|63789.5|63793.7|63773.7|63810.5|63795|63788.4|63769.8|654
1635490800000|2021-10-29 07:00:00|63792.9|63772.9|63764.8|63749.8|63795|63776.1|63755.7|63739.1|900
1635491100000|2021-10-29 07:05:00|63765.5|63750.5|63743.6|63728.6|63767.1|63750.8|63740.6|63724.4|849
1635491400000|2021-10-29 07:10:00|63746.1|63726.1|63730|63715|63764.5|63747.8|63727.8|63710.7|829
1635491700000|2021-10-29 07:15:00|63728.7|63713.7|63732.2|63717.2|63741.5|63726.5|63720.3|63705.3|852
1635492000000|2021-10-29 07:20:00|63732.1|63717.1|63765|63750|63765.2|63750.2|63727.9|63712.9|789
1635492300000|2021-10-29 07:25:00|63764.9|63749.9|63749.8|63729.8|63768.2|63751.2|63743.8|63725.8|764
1635492600000|2021-10-29 07:30:00|63749.7|63729.7|63720.6|63705.6|63753.9|63735.3|63718.1|63703.1|790
1635492900000|2021-10-29 07:35:00|63720.5|63705.5|63745.3|63730.3|63749.2|63734.2|63720.4|63705|756
1635493200000|2021-10-29 07:40:00|63745.5|63730.5|63752.7|63737.7|63758|63740.9|63741.6|63724.9|741
1635493500000|2021-10-29 07:45:00|63752.8|63737.8|63761.8|63746.8|63768.6|63752.5|63751.1|63734.6|713
1635493800000|2021-10-29 07:50:00|63762|63747|63748.2|63733.2|63762.5|63747.5|63736.8|63721.8|738
1635494100000|2021-10-29 07:55:00|63747|63732|63753.1|63733.1|63758|63740.3|63730.2|63715.2|768
1635494400000|2021-10-29 08:00:00|63750.2|63730.2|63777.6|63757.6|63778.4|63760.6|63747.9|63727.9|756
1635494700000|2021-10-29 08:05:00|63777.1|63757.1|63768.9|63753.9|63782.7|63763|63766.8|63750|683
1635495000000|2021-10-29 08:10:00|63769|63754|63778.8|63763.8|63791.8|63774|63768.2|63751|766
1635495300000|2021-10-29 08:15:00|63778.9|63763.9|63791.7|63771.7|63793.9|63776.4|63770.8|63752.5|781
1635495600000|2021-10-29 08:20:00|63791.9|63771.9|63783.9|63768.9|63801|63782.9|63783.6|63766|659
1635495900000|2021-10-29 08:25:00|63784|63769|63790.3|63775.3|63800.9|63782|63781|63763.2|754
1635496200000|2021-10-29 08:30:00|63790.1|63775.1|63828.5|63808.5|63835|63816.5|63789.2|63771.2|835
1635496500000|2021-10-29 08:35:00|63828.3|63808.3|63850.6|63830.6|63860.3|63841.4|63828.3|63808.3|909
1635496800000|2021-10-29 08:40:00|63851|63831|63835.2|63815.2|63851.7|63834.6|63815.7|63798.4|838
1635497100000|2021-10-29 08:45:00|63835.1|63815.1|63842.5|63822.5|63843.3|63828.3|63824.8|63806.8|761
1635497400000|2021-10-29 08:50:00|63843|63823|63855.5|63840.5|63861.9|63842.9|63832.4|63814.7|811
1635497700000|2021-10-29 08:55:00|63859.1|63839.1|63858.7|63838.7|63867.9|63847.9|63846.3|63827.7|786
1635498000000|2021-10-29 09:00:00|63858.9|63838.9|63858.2|63838.2|63865.2|63848.7|63838.6|63819.7|859
1635498300000|2021-10-29 09:05:00|63858.3|63838.3|63875.1|63855.1|63878.3|63859.6|63857.7|63837.7|812
1635498600000|2021-10-29 09:10:00|63874.9|63854.9|63872|63852|63882.8|63862.9|63867.4|63850.4|783
1635498900000|2021-10-29 09:15:00|63871.3|63851.3|63866.5|63851.5|63873.6|63856.3|63853|63834.3|795
1635499200000|2021-10-29 09:20:00|63866.1|63851.1|63874.4|63854.4|63875.7|63858|63861.1|63843.6|725
1635499500000|2021-10-29 09:25:00|63874.5|63854.5|63866.3|63846.3|63875.4|63858.4|63863.8|63845.9|750
1635499800000|2021-10-29 09:30:00|63864.7|63849.7|63885|63870|63888.9|63872.3|63864.1|63848|739
1635500100000|2021-10-29 09:35:00|63885.7|63870.7|63863.6|63843.6|63890.1|63872|63856.8|63840.5|689
1635500400000|2021-10-29 09:40:00|63863.4|63843.4|63857.4|63837.4|63864.3|63848|63851.7|63834.2|728
1635500700000|2021-10-29 09:45:00|63858.7|63838.7|63859.1|63839.1|63865.7|63850.5|63851.7|63836.7|719
1635501000000|2021-10-29 09:50:00|63855.6|63840.6|63845.2|63830.2|63867.6|63851.3|63842.9|63827|774
1635501300000|2021-10-29 09:55:00|63844.2|63829.2|63845.1|63825.1|63846.6|63830.6|63830.4|63813.4|773
1635501600000|2021-10-29 10:00:00|63844|63829|63857.7|63837.7|63866.1|63846.5|63835.8|63820.8|753
1635501900000|2021-10-29 10:05:00|63857.6|63837.6|63859.9|63844.9|63864.1|63846.8|63851.9|63835|590
1635502200000|2021-10-29 10:10:00|63860.1|63845.1|63846.7|63831.7|63862.4|63845.3|63841.4|63823.7|748
1635502500000|2021-10-29 10:15:00|63846.8|63831.8|63849.1|63834.1|63853.9|63838.9|63844.6|63829.6|703
1635502800000|2021-10-29 10:20:00|63849|63834|63848.9|63833.9|63855.5|63838.2|63839.4|63824.4|678
1635503100000|2021-10-29 10:25:00|63849.4|63834.4|63848.9|63833.9|63853.4|63838.4|63843.1|63828.1|670
1635503400000|2021-10-29 10:30:00|63849.1|63834.1|63845.6|63830.6|63850.5|63835.5|63842.5|63827.5|704
1635503700000|2021-10-29 10:35:00|63846.1|63831.1|63835.5|63820.5|63846.7|63831.7|63824.7|63809.7|716
1635504000000|2021-10-29 10:40:00|63835.4|63820.4|63834.5|63819.5|63838.5|63823.5|63824.5|63809.5|635
1635504300000|2021-10-29 10:45:00|63834.4|63819.4|63864.9|63849.9|63867.1|63852.1|63829.4|63814.4|724
1635504600000|2021-10-29 10:50:00|63865|63850|63856.7|63841.7|63869.8|63854.8|63855.6|63840.6|578
1635504900000|2021-10-29 10:55:00|63857.3|63842.3|63844.2|63829.2|63863.8|63848.8|63840.6|63825.6|771
1635505200000|2021-10-29 11:00:00|63845.8|63830.8|63855|63840|63858.4|63843.4|63839.4|63824.4|786
1635505500000|2021-10-29 11:05:00|63855.4|63840.4|63854.2|63839.2|63860|63845|63850.1|63835.1|610
1635505800000|2021-10-29 11:10:00|63854.5|63839.5|63858.3|63843.3|63867.5|63850.9|63854.4|63839.4|587
1635506100000|2021-10-29 11:15:00|63858.8|63843.8|63842.2|63827.2|63862.8|63847.8|63839.1|63824.1|623
1635506400000|2021-10-29 11:20:00|63842.1|63827.1|63846.3|63831.3|63849.7|63834.7|63841.8|63826.8|544
1635506700000|2021-10-29 11:25:00|63846.2|63831.2|63840.2|63825.2|63848.9|63833.9|63836.9|63821.9|534
1635507000000|2021-10-29 11:30:00|63840|63825|63849.6|63834.6|63851.6|63836.6|63838.9|63823.9|591
1635507300000|2021-10-29 11:35:00|63849.8|63834.8|63872.6|63857.6|63873.1|63858.1|63849.2|63834.2|699
1635507600000|2021-10-29 11:40:00|63873.2|63858.2|63874.3|63859.3|63884.5|63869.5|63871.1|63856.1|692
1635507900000|2021-10-29 11:45:00|63873.9|63858.9|63876.2|63861.2|63879.4|63864.4|63870.9|63855.9|703
1635508200000|2021-10-29 11:50:00|63876.4|63861.4|63878.1|63863.1|63880.1|63864.3|63863.9|63848.9|628
1635508500000|2021-10-29 11:55:00|63878.2|63863.2|63877.8|63862.8|63883.5|63868.5|63871.4|63856.4|689
1635508800000|2021-10-29 12:00:00|63878.3|63863.3|63871.4|63856.4|63879.5|63864.5|63870.9|63855.9|778
1635509100000|2021-10-29 12:05:00|63871.7|63856.7|63872.6|63857.6|63893.2|63878.2|63870.5|63853.7|789
1635509400000|2021-10-29 12:10:00|63872|63857|63886|63871|63891.9|63876.6|63871.9|63855.2|863
1635509700000|2021-10-29 12:15:00|63887.6|63872.6|63905|63890|63909.3|63894.3|63883.1|63868.1|796
1635510000000|2021-10-29 12:20:00|63904.3|63889.3|63898.1|63883.1|63911.9|63896.9|63887.9|63872.9|859
1635510300000|2021-10-29 12:25:00|63897.7|63882.7|63899.8|63879.8|63903.7|63884.6|63888.1|63873.1|741
1635510600000|2021-10-29 12:30:00|63900.6|63880.6|63895.3|63880.3|63933.2|63913.2|63872.9|63856.9|989
1635510900000|2021-10-29 12:35:00|63895.2|63880.2|63935.5|63915.5|63954.6|63934.9|63894.4|63879.4|1005
1635511200000|2021-10-29 12:40:00|63936.6|63916.6|63949.7|63934.7|63957.9|63942.9|63923.7|63906.8|1046
1635511500000|2021-10-29 12:45:00|63949.8|63934.8|64003.6|63988.6|64019.2|63999.2|63938.2|63923.2|1039
1635511800000|2021-10-29 12:50:00|64004.1|63989.1|64010.3|63995.3|64018.5|64003.5|63996.8|63979|1005
1635512100000|2021-10-29 12:55:00|64009.9|63994.9|63993.5|63978.5|64010.1|63995.1|63974.3|63956.8|957
1635512400000|2021-10-29 13:00:00|63993.4|63978.4|64005.4|63985.4|64012.4|63994|63990.6|63972.8|968
1635512700000|2021-10-29 13:05:00|64005.9|63985.9|64005.4|63985.4|64029.6|64010.6|63997.8|63980.7|927
1635513000000|2021-10-29 13:10:00|64005.6|63985.6|64001.8|63986.8|64012.7|63997.6|63995.7|63978.2|920
1635513300000|2021-10-29 13:15:00|64001.9|63986.9|63998.3|63983.3|64008.1|63993.1|63981.3|63963.8|864
1635513600000|2021-10-29 13:20:00|63998.2|63983.2|63999.6|63984.6|64006.2|63988.3|63975.7|63957.9|887
1635513900000|2021-10-29 13:25:00|63999.7|63984.7|63948.7|63933.7|64003.8|63988.8|63948|63930.9|847
1635514200000|2021-10-29 13:30:00|63949.4|63934.4|63946.6|63931.6|63968|63953|63946.4|63931.4|992
1635514500000|2021-10-29 13:35:00|63946.7|63931.7|63955|63940|63956.3|63941.3|63938|63923|862
1635514800000|2021-10-29 13:40:00|63953.2|63938.2|63980.6|63960.6|63985.1|63969.5|63951.9|63936.9|829
1635515100000|2021-10-29 13:45:00|63979.9|63959.9|63991.5|63976.5|64001.7|63985.4|63978.7|63959.5|970
1635515400000|2021-10-29 13:50:00|63991.8|63976.8|63999.6|63984.6|64000.8|63985.8|63977.5|63962.5|910
1635515700000|2021-10-29 13:55:00|63999.3|63984.3|64030.3|64010.3|64037.2|64018.8|63991.6|63976.6|886
1635516000000|2021-10-29 14:00:00|64031.2|64011.2|64097.9|64082.9|64116|64096|64029.8|64010.6|999
1635516300000|2021-10-29 14:05:00|64099.5|64084.5|64080.7|64065.7|64111.5|64093.4|64079.7|64061.3|986
1635516600000|2021-10-29 14:10:00|64082.6|64067.6|64096|64081|64106.6|64091.6|64075.3|64060.3|950
1635516900000|2021-10-29 14:15:00|64095.6|64080.6|64135.8|64115.8|64154.5|64137.2|64092.4|64077.4|1002
1635517200000|2021-10-29 14:20:00|64134.1|64114.1|64131.7|64116.7|64140.6|64125.6|64118.4|64100.8|918
1635517500000|2021-10-29 14:25:00|64132.7|64117.7|64160|64145|64166.5|64148.6|64124.8|64107.5|909
1635517800000|2021-10-29 14:30:00|64160.7|64145.7|64157.8|64142.8|64170.3|64154|64139.3|64121.3|921
1635518100000|2021-10-29 14:35:00|64158.6|64143.6|64160.7|64140.7|64179.2|64162.3|64153.8|64138.8|950
1635518400000|2021-10-29 14:40:00|64161|64141|64148.2|64133.2|64168.3|64152.3|64142.6|64127.1|888
1635518700000|2021-10-29 14:45:00|64148.3|64133.3|64167.9|64147.9|64179.1|64163.2|64145.6|64130.6|950
1635519000000|2021-10-29 14:50:00|64168.7|64148.7|64282|64262|64290.4|64270.4|64163.8|64148.1|1111
1635519300000|2021-10-29 14:55:00|64282.4|64262.4|64302|64282|64332.1|64312.1|64243|64223|1145
1635519600000|2021-10-29 15:00:00|64301.4|64281.4|64284.2|64264.2|64333.6|64313.6|64276.4|64256.4|1109
1635519900000|2021-10-29 15:05:00|64284.3|64264.3|64278.8|64258.8|64309.1|64289.1|64274.3|64256.1|957
1635520200000|2021-10-29 15:10:00|64278.9|64258.9|64306.6|64286.6|64307.4|64289.2|64269.4|64249.4|968
1635520500000|2021-10-29 15:15:00|64306.4|64286.4|64326.4|64311.4|64357.3|64337.6|64303.2|64284.4|989
1635520800000|2021-10-29 15:20:00|64326.7|64311.7|64340.2|64325.2|64353.1|64336.1|64324|64306.2|862
1635521100000|2021-10-29 15:25:00|64340.9|64325.9|64388|64368|64446.5|64426.5|64340.1|64322.8|1012
1635521400000|2021-10-29 15:30:00|64388.5|64368.5|64385.3|64365.3|64396.2|64376.2|64363.7|64346.5|966
1635521700000|2021-10-29 15:35:00|64385.1|64365.1|64396.7|64376.7|64401.3|64383.2|64356.8|64336.8|921
1635522000000|2021-10-29 15:40:00|64396.8|64376.8|64379.8|64359.8|64423|64403|64378|64358|876
1635522300000|2021-10-29 15:45:00|64379.9|64359.9|64413|64393|64420.7|64403.7|64377.2|64357.2|919
1635522600000|2021-10-29 15:50:00|64412.2|64392.2|64416.8|64396.8|64440.4|64424.1|64406.1|64386.1|892
1635522900000|2021-10-29 15:55:00|64416.7|64396.7|64422.1|64402.1|64422.7|64404.2|64402|64385.2|904
1635523200000|2021-10-29 16:00:00|64422.7|64402.7|64460.3|64440.3|64460.4|64440.4|64412.3|64392.3|950
1635523500000|2021-10-29 16:05:00|64460.1|64440.1|64442.6|64422.6|64466.5|64446.5|64442|64422|848
1635523800000|2021-10-29 16:10:00|64442.5|64422.5|64462.9|64442.9|64466.8|64446.8|64438.9|64418.9|832
1635524100000|2021-10-29 16:15:00|64462.3|64442.3|64477.4|64457.4|64479.9|64459.9|64459.2|64439.2|810
1635524400000|2021-10-29 16:20:00|64477.3|64457.3|64461.1|64441.1|64482.8|64462.8|64457|64437|825
1635524700000|2021-10-29 16:25:00|64461.5|64441.5|64469.7|64449.7|64474.2|64454.2|64449.7|64429.7|872
1635525000000|2021-10-29 16:30:00|64469.9|64449.9|64468.8|64448.8|64479.9|64459.9|64461.5|64441.5|738
1635525300000|2021-10-29 16:35:00|64469.3|64449.3|64487.8|64467.8|64495|64475|64467.5|64447.5|704
1635525600000|2021-10-29 16:40:00|64486.7|64466.7|64485.8|64465.8|64498.4|64478.4|64480.3|64460.3|799
1635525900000|2021-10-29 16:45:00|64484.5|64464.5|64468.1|64448.1|64488.6|64468.6|64463.1|64443.1|723
1635526200000|2021-10-29 16:50:00|64468.2|64448.2|64468.2|64448.2|64473.5|64453.5|64459.5|64439.5|639
1635526500000|2021-10-29 16:55:00|64468.3|64448.3|64479.2|64459.2|64483.7|64463.7|64461.6|64441.6|682
1635526800000|2021-10-29 17:00:00|64479.6|64459.6|64442.5|64422.5|64482.3|64462.3|64439.8|64419.8|740
1635527100000|2021-10-29 17:05:00|64442.6|64422.6|64424.8|64404.8|64443.5|64424.8|64424.8|64404.8|632
1635527400000|2021-10-29 17:10:00|64425.2|64405.2|64404.5|64384.5|64425.9|64405.9|64402.3|64382.5|781
1635527700000|2021-10-29 17:15:00|64404.4|64384.4|64399.5|64379.5|64408.2|64388.2|64396|64376|678
1635528000000|2021-10-29 17:20:00|64400|64380|64400.7|64380.7|64407.6|64387.6|64395|64375|620
1635528300000|2021-10-29 17:25:00|64400.9|64380.9|64391|64371|64402.9|64382.9|64389|64369|644
1635528600000|2021-10-29 17:30:00|64391.1|64371.1|64393.2|64373.2|64396.9|64376.9|64381|64361|603
1635528900000|2021-10-29 17:35:00|64393.4|64373.4|64396.8|64376.8|64405.6|64385.6|64393.1|64373.1|635
1635529200000|2021-10-29 17:40:00|64396.9|64376.9|64390.2|64370.2|64398.5|64379.7|64384.2|64364.2|634
1635529500000|2021-10-29 17:45:00|64390.1|64370.1|64395.2|64375.2|64400.9|64380.9|64389.9|64369.9|595
1635529800000|2021-10-29 17:50:00|64395.5|64375.5|64386.7|64366.7|64395.5|64375.5|64377.4|64357.4|560
1635530100000|2021-10-29 17:55:00|64386.8|64366.8|64383.7|64363.7|64389.7|64369.7|64382.7|64362.7|591
1635530400000|2021-10-29 18:00:00|64384.3|64364.3|64375.4|64355.4|64386.5|64366.9|64374.7|64354.7|565
1635530700000|2021-10-29 18:05:00|64375.2|64355.2|64375.9|64355.9|64385|64365|64368.6|64350.4|529
1635531000000|2021-10-29 18:10:00|64376|64356|64365.7|64345.7|64376|64356|64365|64345|490
1635531300000|2021-10-29 18:15:00|64365.6|64345.6|64358.4|64338.4|64366.5|64346.5|64354.7|64336.9|508
1635531600000|2021-10-29 18:20:00|64358.2|64338.2|64367.3|64347.3|64369.6|64349.6|64357.8|64337.8|577
1635531900000|2021-10-29 18:25:00|64367.2|64347.2|64377.3|64357.3|64378|64358|64365.5|64345.5|546
1635532200000|2021-10-29 18:30:00|64377.4|64357.4|64366.1|64346.1|64381.2|64363.8|64361.7|64343.7|523
1635532500000|2021-10-29 18:35:00|64366.3|64346.3|64372.7|64352.7|64375.1|64356.6|64360|64342.5|554
1635532800000|2021-10-29 18:40:00|64372.6|64352.6|64360|64340|64376.1|64356.1|64357.4|64337.4|548
1635533100000|2021-10-29 18:45:00|64359.5|64339.5|64354.5|64334.5|64367.3|64348.6|64353.4|64333.4|575
1635533400000|2021-10-29 18:50:00|64352.1|64332.1|64355.3|64335.3|64356.2|64336.2|64343|64323.7|638
1635533700000|2021-10-29 18:55:00|64355.2|64335.2|64364.4|64344.4|64366.9|64346.9|64350.6|64330.6|687
1635534000000|2021-10-29 19:00:00|64364.1|64344.1|64364.5|64344.5|64371.6|64351.6|64358.3|64338.3|688
1635534300000|2021-10-29 19:05:00|64364.6|64344.6|64373.9|64353.9|64375.9|64356.8|64360.2|64340.2|617
1635534600000|2021-10-29 19:10:00|64373.8|64353.8|64373.1|64353.1|64376.3|64356.3|64362.4|64342.6|668
1635534900000|2021-10-29 19:15:00|64373.3|64353.3|64392.5|64372.5|64393.7|64373.7|64370.8|64352.3|606
1635535200000|2021-10-29 19:20:00|64392.9|64372.9|64402.7|64382.7|64403.7|64384.5|64389.4|64369.4|622
1635535500000|2021-10-29 19:25:00|64402.4|64382.4|64386.6|64366.6|64403.1|64384.2|64385.3|64365.3|572
1635535800000|2021-10-29 19:30:00|64387.1|64367.1|64391.8|64371.8|64392.8|64372.8|64385.4|64365.4|602
1635536100000|2021-10-29 19:35:00|64391.9|64371.9|64389.8|64369.8|64395.3|64375.3|64383.2|64363.2|540
1635536400000|2021-10-29 19:40:00|64388.6|64368.6|64378.4|64358.4|64391.4|64371.4|64377.9|64357.9|510
1635536700000|2021-10-29 19:45:00|64378.7|64358.7|64369.5|64349.5|64378.9|64358.9|64360.5|64340.5|611
1635537000000|2021-10-29 19:50:00|64369.2|64349.2|64366.5|64346.5|64375.2|64355.2|64362.9|64342.9|629
1635537300000|2021-10-29 19:55:00|64367.7|64347.7|64362.3|64342.3|64368.8|64348.8|64356.8|64336.8|786
1635537600000|2021-10-29 20:00:00|64362.1|64342.1|64344.6|64324.6|64365.4|64345.4|64340.7|64320.7|613
1635537900000|2021-10-29 20:05:00|64344.2|64324.2|64352|64332|64353.7|64333.7|64341.7|64321.7|293
1635538200000|2021-10-29 20:10:00|64350.7|64330.7|64351.5|64331.5|64355.9|64335.9|64345.1|64325.1|385
1635538500000|2021-10-29 20:15:00|64351.3|64331.3|64360.3|64340.3|64360.3|64340.3|64347.1|64327.1|287
1635538800000|2021-10-29 20:20:00|64358|64338|64350.6|64330.6|64358.5|64338.5|64348.4|64328.4|172
1635539100000|2021-10-29 20:25:00|64348.9|64328.9|64357.6|64337.6|64436.7|64346.1|64344.2|64277.5|380
1635539400000|2021-10-29 20:30:00|64357.5|64337.5|64369.7|64349.7|64438.5|64352|64348.4|64267.6|346
1635539700000|2021-10-29 20:35:00|64370.3|64350.3|64371.8|64351.8|64376.2|64356.2|64364.9|64344.9|340
1635540000000|2021-10-29 20:40:00|64372|64352|64381.9|64361.9|64383.5|64363.5|64363|64343|444
1635540300000|2021-10-29 20:45:00|64382.5|64362.5|64379.4|64359.4|64386.9|64366.9|64374.7|64354.7|353
1635540600000|2021-10-29 20:50:00|64384.6|64364.6|64352.7|64332.7|64384.7|64364.7|64346.6|64326.6|434
1635540900000|2021-10-29 20:55:00|64353.9|64333.9|64356.7|64336.7|64360.2|64338.2|64338.4|64300.2|452
1635714000000|2021-10-31 21:00:00|64371.1|64341.1|64367.9|64337.9|64390.1|64347.6|64367.6|64317.4|32
1635714300000|2021-10-31 21:05:00|64368.1|64338.1|64363.4|64333.4|64392.6|64341.5|64357.1|64315|94
1635714600000|2021-10-31 21:10:00|64362.8|64332.8|64349.4|64319.4|64377.7|64332.8|64338.4|64280|148
1635714900000|2021-10-31 21:15:00|64349.2|64319.2|64347.9|64317.9|64368|64321.4|64334.6|64292.5|138
1635715200000|2021-10-31 21:20:00|64349.8|64319.8|64353.9|64323.9|64374.2|64324.9|64347.7|64281.2|144
1635715500000|2021-10-31 21:25:00|64354.2|64324.2|64353.8|64323.8|64355.6|64325.6|64352.7|64322.7|86
1635715800000|2021-10-31 21:30:00|64353.4|64323.4|64355.4|64325.4|64356.8|64326.8|64349|64319|95
1635716100000|2021-10-31 21:35:00|64355.3|64325.3|64354.9|64324.9|64358.3|64328.3|64346.6|64316.6|154
1635716400000|2021-10-31 21:40:00|64356.4|64326.4|64352.1|64322.1|64356.5|64326.5|64349|64319|103
1635716700000|2021-10-31 21:45:00|64356.6|64326.6|64352|64322|64361.4|64330.7|64340|64294.8|165
1635717000000|2021-10-31 21:50:00|64351.4|64321.4|64346.4|64316.4|64369.7|64322.3|64343.4|64290.6|104
1635717300000|2021-10-31 21:55:00|64347|64317|64351.2|64321.2|64351.2|64321.2|64343.3|64313.3|111
1635717600000|2021-10-31 22:00:00|64347.8|64317.8|64368.1|64343.2|64426.4|64350.4|64340.1|64310.1|580
1635717900000|2021-10-31 22:05:00|64367.1|64343.6|64364.7|64344.7|64370.2|64347.9|64359.6|64337.6|343
1635718200000|2021-10-31 22:10:00|64366.8|64341.8|64357.9|64335.8|64370.3|64346.1|64353|64325.7|445
1635718500000|2021-10-31 22:15:00|64357.4|64336.6|64353.9|64333.9|64360.3|64338.9|64350.5|64329.4|338
1635718800000|2021-10-31 22:20:00|64353.8|64333.8|64358.5|64338.5|64362.3|64342.1|64350.5|64330.5|256
1635719100000|2021-10-31 22:25:00|64358.3|64338.3|64359.3|64339.3|64364.3|64341.9|64354.5|64333.3|269
1635719400000|2021-10-31 22:30:00|64357.7|64337.7|64360.2|64340.2|64365.6|64341.3|64354.4|64334.4|275
1635719700000|2021-10-31 22:35:00|64360.6|64340.6|64355|64335|64361.1|64340.6|64353.8|64333.8|244
1635720000000|2021-10-31 22:40:00|64354.4|64334.4|64364.8|64344.8|64366.9|64345.9|64354.3|64334.3|242
1635720300000|2021-10-31 22:45:00|64365.1|64345.1|64358|64338|64369.2|64349.2|64357.9|64337.9|243
1635720600000|2021-10-31 22:50:00|64358.4|64338.4|64354.1|64334.1|64358.9|64338.9|64349.7|64329.7|299
1635720900000|2021-10-31 22:55:00|64354.3|64334.3|64356.9|64336.9|64357.5|64337.5|64350.2|64330.2|225
1635721200000|2021-10-31 23:00:00|64355.4|64335.4|64360.5|64340.5|64370.6|64349.9|64352.5|64332.5|372
1635721500000|2021-10-31 23:05:00|64361.1|64341.1|64355.7|64335.7|64361.9|64341.9|64351.1|64331.1|315
1635721800000|2021-10-31 23:10:00|64356.1|64336.1|64350.9|64330.9|64357.7|64338.7|64348.9|64328.9|332
1635722100000|2021-10-31 23:15:00|64350.6|64330.6|64349.4|64329.4|64354.8|64334.8|64346|64328.8|259
1635722400000|2021-10-31 23:20:00|64348.8|64328.8|64351.5|64331.5|64351.9|64333.9|64344.1|64324.1|238
1635722700000|2021-10-31 23:25:00|64351.4|64331.4|64352.9|64332.9|64353|64333|64346.9|64328|257
1635723000000|2021-10-31 23:30:00|64352.8|64332.8|64355.6|64335.6|64356.3|64336.3|64352.8|64332.8|228
1635723300000|2021-10-31 23:35:00|64355|64335|64356.5|64336.5|64358.5|64340.4|64352.2|64332.2|337
1635723600000|2021-10-31 23:40:00|64356.6|64336.6|64355.5|64335.5|64361.7|64341.7|64352.7|64332.7|327
1635723900000|2021-10-31 23:45:00|64355.6|64335.6|64364.4|64344.4|64364.9|64344.9|64351.7|64331.7|395
1635724200000|2021-10-31 23:50:00|64364.5|64344.5|64371.3|64351.3|64378.5|64358.5|64363.1|64343.1|394
1635724500000|2021-10-31 23:55:00|64371.5|64351.5|64381.1|64361.1|64387.3|64367.3|64366.3|64347.2|336
1635724800000|2021-11-01 00:00:00|64380.5|64360.5|64379.6|64359.6|64380.5|64360.5|64357.2|64337.2|540
1635725100000|2021-11-01 00:05:00|64379.7|64359.7|64376.2|64356.2|64380.9|64360.9|64366.1|64346.1|439
1635725400000|2021-11-01 00:10:00|64376.1|64356.1|64386.2|64366.2|64390.9|64370.9|64376|64356.1|468
1635725700000|2021-11-01 00:15:00|64386.4|64366.4|64397.9|64377.9|64398.4|64378.9|64383.1|64363.8|468
1635726000000|2021-11-01 00:20:00|64397.8|64377.8|64374.2|64354.2|64399.9|64380.2|64370.7|64350.7|549
1635726300000|2021-11-01 00:25:00|64374.1|64354.1|64369.4|64349.4|64379.7|64361.1|64364.8|64344.8|442
1635726600000|2021-11-01 00:30:00|64369.3|64349.3|64384.5|64364.5|64385|64365|64363.9|64345.6|465
1635726900000|2021-11-01 00:35:00|64384.6|64364.6|64370.1|64350.1|64384.7|64364.7|64369.4|64349.4|421
1635727200000|2021-11-01 00:40:00|64370|64350|64393.7|64373.7|64401|64381|64370|64350|531
1635727500000|2021-11-01 00:45:00|64394|64374|64399.2|64379.2|64400.5|64382.6|64388.1|64368.1|434
1635727800000|2021-11-01 00:50:00|64399|64379|64399.9|64379.9|64408.6|64391.5|64397.3|64377.3|529
1635728100000|2021-11-01 00:55:00|64400.1|64380.1|64388.2|64368.2|64406|64386.3|64385.2|64365.2|567
1635728400000|2021-11-01 01:00:00|64388.4|64368.4|64377.6|64357.6|64395.1|64378.8|64377.1|64357.1|582
1635728700000|2021-11-01 01:05:00|64377.9|64357.9|64375.2|64355.2|64377.9|64357.9|64368.3|64348.3|477
1635729000000|2021-11-01 01:10:00|64375.5|64355.5|64366.7|64346.7|64375.5|64355.5|64357.6|64337.6|578
1635729300000|2021-11-01 01:15:00|64366.9|64346.9|64371.1|64351.1|64374.8|64354.8|64358.8|64339.9|571
1635729600000|2021-11-01 01:20:00|64371.2|64351.2|64371.6|64351.6|64374.2|64354.4|64362.4|64344.5|516
1635729900000|2021-11-01 01:25:00|64371.9|64351.9|64369|64349|64372.8|64352.8|64363.7|64343.7|527
1635730200000|2021-11-01 01:30:00|64369.1|64349.1|64380.6|64360.6|64385.2|64365.2|64369.1|64349.1|563
1635730500000|2021-11-01 01:35:00|64380.9|64360.9|64383.5|64363.5|64393|64373|64377.1|64357.1|438
1635730800000|2021-11-01 01:40:00|64383.7|64363.7|64365.4|64345.4|64389.4|64369.4|64365.4|64345.4|543
1635731100000|2021-11-01 01:45:00|64366.6|64346.6|64376.1|64356.1|64378.8|64358.8|64364.3|64344.3|587
1635731400000|2021-11-01 01:50:00|64375|64355|64377.4|64357.4|64383|64363|64373.1|64353.1|537
1635731700000|2021-11-01 01:55:00|64378.1|64358.1|64380.9|64360.9|64383|64363|64376.9|64356.9|478
1635732000000|2021-11-01 02:00:00|64381.2|64361.2|64380.8|64360.8|64384.2|64364.2|64376.8|64356.8|487
1635732300000|2021-11-01 02:05:00|64380.5|64360.5|64381.1|64361.1|64385.7|64365.7|64375.1|64355.1|522
1635732600000|2021-11-01 02:10:00|64381.2|64361.2|64384.6|64364.6|64388.8|64368.8|64374|64356.1|443
1635732900000|2021-11-01 02:15:00|64384.8|64364.8|64385.5|64365.5|64392.3|64373.5|64382.7|64362.7|490
1635733200000|2021-11-01 02:20:00|64385.4|64365.4|64377.3|64357.3|64388.4|64368.6|64373.9|64355.7|440
1635733500000|2021-11-01 02:25:00|64377.4|64357.4|64379.9|64359.9|64384.8|64364.8|64376.3|64356.3|377
1635733800000|2021-11-01 02:30:00|64379.6|64359.6|64371.7|64351.7|64383|64364.5|64368.5|64348.5|438
1635734100000|2021-11-01 02:35:00|64371.8|64351.8|64380|64360|64380.3|64360.3|64371.3|64351.3|347
1635734400000|2021-11-01 02:40:00|64379.9|64359.9|64392.6|64372.6|64397.2|64377.2|64379|64359|528
1635734700000|2021-11-01 02:45:00|64392.7|64372.7|64394.1|64374.1|64394.6|64374.6|64389.3|64369.3|399
1635735000000|2021-11-01 02:50:00|64394|64374|64394.7|64374.7|64395|64375|64392.4|64372.4|347
1635735300000|2021-11-01 02:55:00|64394.4|64374.4|64392|64372|64400.9|64380.9|64389.7|64369.7|646
1635735600000|2021-11-01 03:00:00|64392.1|64372.1|64381.6|64361.6|64394.4|64376.9|64381.5|64361.5|490
1635735900000|2021-11-01 03:05:00|64381.8|64361.8|64379.4|64359.4|64382.2|64362.2|64371.5|64351.5|532
1635736200000|2021-11-01 03:10:00|64379.2|64359.2|64381.3|64361.3|64384.7|64364.7|64378.7|64358.7|349
1635736500000|2021-11-01 03:15:00|64381.6|64361.6|64388|64368|64390.6|64370.6|64378.9|64360|409
1635736800000|2021-11-01 03:20:00|64388.3|64368.3|64393.2|64373.2|64394.7|64375.5|64386|64366.3|370
1635737100000|2021-11-01 03:25:00|64393.4|64373.4|64397.9|64377.9|64399.5|64379.5|64392.3|64373.3|302
1635737400000|2021-11-01 03:30:00|64396.8|64376.8|64394.4|64374.4|64401.2|64383.1|64392.3|64372.3|414
1635737700000|2021-11-01 03:35:00|64393.7|64373.7|64396.3|64376.3|64399.3|64379.3|64390.2|64370.2|347
1635738000000|2021-11-01 03:40:00|64396.6|64376.6|64396|64376|64398.6|64378.6|64390.9|64372.8|353
1635738300000|2021-11-01 03:45:00|64396.2|64376.2|64401.2|64381.2|64402.7|64384.1|64392.2|64374.9|362
1635738600000|2021-11-01 03:50:00|64401.4|64381.4|64410.5|64390.5|64410.5|64390.5|64398.5|64378.5|384
1635738900000|2021-11-01 03:55:00|64409.9|64389.9|64414|64394|64415|64395|64407.7|64388.1|302
1635739200000|2021-11-01 04:00:00|64414.1|64394.1|64419.6|64399.6|64422.1|64403.1|64413.1|64393.1|342
1635739500000|2021-11-01 04:05:00|64419.7|64399.7|64418.7|64398.7|64421.9|64401.9|64418|64398|344
1635739800000|2021-11-01 04:10:00|64418.9|64398.9|64421.9|64401.9|64425|64405|64418.2|64398.9|354
1635740100000|2021-11-01 04:15:00|64422.8|64402.8|64423.7|64403.7|64424.9|64404.9|64420.5|64400.5|390
1635740400000|2021-11-01 04:20:00|64423.9|64403.9|64427.7|64407.7|64429.8|64410.3|64423.8|64403.8|468
1635740700000|2021-11-01 04:25:00|64427.6|64407.6|64424.8|64409.8|64428.4|64409.9|64422.1|64403.8|338
1635741000000|2021-11-01 04:30:00|64423.9|64408.9|64433|64413|64433.4|64413.4|64422.2|64404.1|437
1635741300000|2021-11-01 04:35:00|64432.6|64412.6|64431.6|64411.6|64438.3|64419.3|64430.5|64410.5|440
1635741600000|2021-11-01 04:40:00|64431.8|64411.8|64430.5|64410.5|64433.7|64415.2|64424.5|64406.1|409
1635741900000|2021-11-01 04:45:00|64430.4|64410.4|64427.1|64407.1|64430.4|64410.4|64421.8|64403.4|401
1635742200000|2021-11-01 04:50:00|64426.4|64406.4|64425.6|64405.6|64427.4|64409.1|64422.3|64403.3|309
1635742500000|2021-11-01 04:55:00|64425.9|64405.9|64407.5|64387.5|64425.9|64405.9|64403.7|64383.8|519
1635742800000|2021-11-01 05:00:00|64406.9|64386.9|64397.2|64377.2|64413.3|64395.2|64394|64374.6|505
1635743100000|2021-11-01 05:05:00|64397.1|64377.1|64384.1|64364.1|64398.1|64380.7|64383.8|64363.8|502
1635743400000|2021-11-01 05:10:00|64384.3|64364.3|64371.4|64351.4|64385|64365|64368.5|64348.5|451
1635743700000|2021-11-01 05:15:00|64371.5|64351.5|64368|64348|64373.8|64355.9|64359.6|64341|504
1635744000000|2021-11-01 05:20:00|64368.2|64348.2|64365.1|64345.1|64368.3|64348.7|64360|64340.6|389
1635744300000|2021-11-01 05:25:00|64365.5|64345.5|64371.1|64351.1|64373.4|64355.4|64364.7|64344.7|382
1635744600000|2021-11-01 05:30:00|64371|64351|64362.6|64342.6|64371.4|64351.4|64359.8|64339.8|425
1635744900000|2021-11-01 05:35:00|64362.2|64342.2|64361.5|64341.5|64368.2|64350.7|64358.9|64341.1|406
1635745200000|2021-11-01 05:40:00|64361.3|64341.3|64354.9|64334.9|64364.7|64346.9|64352.7|64334.7|466
1635745500000|2021-11-01 05:45:00|64354.5|64334.5|64362.4|64347.4|64366.2|64347.7|64354.1|64334.1|520
1635745800000|2021-11-01 05:50:00|64364|64344|64357.8|64337.8|64365.2|64346.8|64349.8|64329.8|593
1635746100000|2021-11-01 05:55:00|64357.1|64337.1|64338|64323|64358|64338|64335.8|64318|534
1635746400000|2021-11-01 06:00:00|64340.4|64320.4|64354|64334|64358.9|64338.9|64340.1|64320.1|644
1635746700000|2021-11-01 06:05:00|64354.3|64334.3|64356.8|64336.8|64362.3|64344.5|64347.3|64330|608
1635747000000|2021-11-01 06:10:00|64356.7|64336.7|64374.2|64354.2|64374.2|64356.7|64350.4|64332.6|631
1635747300000|2021-11-01 06:15:00|64373.5|64353.5|64386.1|64366.1|64391.8|64374.4|64367.8|64350.3|513
1635747600000|2021-11-01 06:20:00|64386.2|64366.2|64382.1|64362.1|64386.3|64367.8|64371.7|64351.7|583
1635747900000|2021-11-01 06:25:00|64381.4|64361.4|64384.8|64364.8|64388.7|64371.3|64377.1|64359.3|565
1635748200000|2021-11-01 06:30:00|64385.1|64365.1|64369.5|64349.5|64390.2|64372.7|64364.4|64344.6|624
1635748500000|2021-11-01 06:35:00|64369.6|64349.6|64356.7|64336.7|64370.8|64352.7|64353.3|64334.7|728
1635748800000|2021-11-01 06:40:00|64357.4|64337.4|64378.4|64363.4|64382.2|64365|64352.9|64333.6|751
1635749100000|2021-11-01 06:45:00|64378.1|64363.1|64374.4|64354.4|64392.8|64375.6|64373.9|64353.9|757
1635749400000|2021-11-01 06:50:00|64374.5|64354.5|64372.4|64352.4|64377.5|64360.3|64365.8|64348|541
1635749700000|2021-11-01 06:55:00|64372.6|64352.6|64387.9|64367.9|64390.8|64372.9|64370.1|64352.6|693
1635750000000|2021-11-01 07:00:00|64388.2|64368.2|64370.8|64355.8|64400.3|64380.3|64365.3|64347.6|828
1635750300000|2021-11-01 07:05:00|64370.6|64355.6|64399.4|64379.4|64405.9|64388.2|64370.6|64355.6|760
1635750600000|2021-11-01 07:10:00|64399.9|64379.9|64400.1|64385.1|64414.8|64397.3|64391.6|64375.6|705
1635750900000|2021-11-01 07:15:00|64400|64385|64386|64366|64413.1|64394.6|64381.5|64363.9|732
1635751200000|2021-11-01 07:20:00|64385.6|64365.6|64384.4|64369.4|64398.6|64381.4|64372.5|64355.2|803
1635751500000|2021-11-01 07:25:00|64387.1|64367.1|64376.5|64361.5|64406.7|64388.3|64376|64360.2|747
1635751800000|2021-11-01 07:30:00|64376.7|64361.7|64383|64368|64389.9|64373.2|64372.2|64356.7|727
1635752100000|2021-11-01 07:35:00|64383.6|64368.6|64377.8|64362.8|64389.5|64371.6|64373.1|64358.1|572
1635752400000|2021-11-01 07:40:00|64377.9|64362.9|64377.9|64362.9|64392.9|64377.9|64375.1|64358.1|652
1635752700000|2021-11-01 07:45:00|64378.6|64363.6|64400.6|64385.6|64401.4|64386.4|64376.7|64359.3|701
1635753000000|2021-11-01 07:50:00|64400.8|64385.8|64427.9|64412.9|64427.9|64412.9|64400|64383.2|720
1635753300000|2021-11-01 07:55:00|64428.6|64413.6|64342.2|64322.2|64435.9|64417.1|64340|64320|1023
1635753600000|2021-11-01 08:00:00|64343.7|64323.7|64327.8|64312.8|64366|64347.4|64312.2|64294.2|975
1635753900000|2021-11-01 08:05:00|64328.9|64313.9|64348.5|64333.5|64353.9|64336.6|64321.5|64306.5|903
1635754200000|2021-11-01 08:10:00|64348.7|64333.7|64358|64343|64363.4|64345.6|64335.5|64316.4|907
1635754500000|2021-11-01 08:15:00|64358.5|64343.5|64317.1|64302.1|64364.3|64347.3|64316.7|64301.7|877
1635754800000|2021-11-01 08:20:00|64317|64302|64307.8|64287.8|64326.9|64310.4|64305.9|64287.7|874
1635755100000|2021-11-01 08:25:00|64307.9|64287.9|64310.8|64290.8|64314|64297.9|64295.5|64277.5|806
1635755400000|2021-11-01 08:30:00|64310.5|64290.5|64301.6|64286.6|64311.2|64292.6|64295.2|64280.1|790
1635755700000|2021-11-01 08:35:00|64301.5|64286.5|64321.5|64306.5|64323.1|64306.5|64296.1|64279.1|798
1635756000000|2021-11-01 08:40:00|64321.3|64306.3|64309.7|64289.7|64324.2|64309.2|64304.2|64287.7|883
1635756300000|2021-11-01 08:45:00|64309.3|64289.3|64295.1|64275.1|64316.5|64298.1|64286.6|64268|806
1635756600000|2021-11-01 08:50:00|64294.5|64274.5|64286.8|64266.8|64296.3|64278.2|64283|64264.5|793
1635756900000|2021-11-01 08:55:00|64286.2|64266.2|64295.7|64275.7|64304.4|64284.4|64278.5|64260.5|853
1635757200000|2021-11-01 09:00:00|64296.3|64276.3|64317.1|64302.1|64323.8|64306.5|64296.3|64276.3|889
1635757500000|2021-11-01 09:05:00|64316.9|64301.9|64313.6|64298.6|64327.3|64309.7|64305.5|64288.7|807
1635757800000|2021-11-01 09:10:00|64313|64298|64315.4|64300.4|64320|64303.3|64294.6|64277.9|776
1635758100000|2021-11-01 09:15:00|64315.3|64300.3|64310.1|64295.1|64322.6|64305.9|64307.6|64292.6|668
1635758400000|2021-11-01 09:20:00|64310.3|64295.3|64308.1|64293.1|64314.8|64299.8|64300.7|64284.7|596
1635758700000|2021-11-01 09:25:00|64308.2|64293.2|64291.7|64276.7|64308.2|64293.2|64289.7|64274.7|517
1635759000000|2021-11-01 09:30:00|64291.5|64276.5|64297|64282|64301|64283.9|64285.3|64268.2|659
1635759300000|2021-11-01 09:35:00|64297.1|64282.1|64306.9|64286.9|64308.9|64291.9|64286.1|64271.1|732
1635759600000|2021-11-01 09:40:00|64306.7|64286.7|64313|64293|64314.5|64296.5|64295.1|64280|709
1635759900000|2021-11-01 09:45:00|64312.7|64292.7|64325|64310|64327.5|64310.5|64309|64291.4|646
1635760200000|2021-11-01 09:50:00|64324.9|64309.9|64321|64301|64356|64338.1|64317.7|64300.8|742
1635760500000|2021-11-01 09:55:00|64321.3|64301.3|64331.9|64316.9|64335|64317.4|64312.3|64294.6|766
1635760800000|2021-11-01 10:00:00|64331.6|64316.6|64318.6|64303.6|64338.9|64323.1|64312.9|64295.3|668
1635761100000|2021-11-01 10:05:00|64317.4|64302.4|64316|64301|64323.8|64305.6|64305.5|64287.6|708
1635761400000|2021-11-01 10:10:00|64315|64300|64306.3|64291.3|64315.8|64300.8|64300|64283.5|637
1635761700000|2021-11-01 10:15:00|64305.8|64290.8|64302.7|64287.7|64323.4|64305.7|64302|64287|616
1635762000000|2021-11-01 10:20:00|64302.5|64287.5|64294.6|64279.6|64303.2|64287.5|64291.5|64276.5|590
1635762300000|2021-11-01 10:25:00|64295.1|64280.1|64305.2|64290.2|64306|64291|64294.8|64279.8|540
1635762600000|2021-11-01 10:30:00|64305.3|64290.3|64314.4|64299.4|64318.2|64303.2|64303.4|64288.4|639
1635762900000|2021-11-01 10:35:00|64315.2|64300.2|64324.6|64309.6|64331|64316|64315.2|64300.2|559
1635763200000|2021-11-01 10:40:00|64324.7|64309.7|64319.3|64304.3|64329|64314|64318.6|64303.6|540
1635763500000|2021-11-01 10:45:00|64319.5|64304.5|64318|64303|64327.9|64310.9|64317.2|64299.4|610
1635763800000|2021-11-01 10:50:00|64318.2|64303.2|64303.3|64288.3|64318.8|64303.8|64300.7|64285.7|654
1635764100000|2021-11-01 10:55:00|64303.4|64288.4|64300.8|64285.8|64309.5|64291.7|64295.4|64280.4|620
1635764400000|2021-11-01 11:00:00|64300.4|64285.4|64297.6|64282.6|64304.3|64289.3|64293.2|64278.2|614
1635764700000|2021-11-01 11:05:00|64297.7|64282.7|64323.3|64308.3|64323.3|64308.3|64297|64282|627
1635765000000|2021-11-01 11:10:00|64320.9|64305.9|64311.1|64291.1|64325.6|64308.8|64308.2|64290.3|627
1635765300000|2021-11-01 11:15:00|64311.2|64291.2|64314.1|64299.1|64317.1|64299.5|64304.9|64286.6|636
1635765600000|2021-11-01 11:20:00|64314.3|64299.3|64316.1|64296.1|64328.4|64311.8|64312.5|64295.4|547
1635765900000|2021-11-01 11:25:00|64315.9|64295.9|64321.7|64301.7|64322.7|64305.5|64308.4|64290.9|555
1635766200000|2021-11-01 11:30:00|64321.6|64301.6|64305.3|64285.3|64321.7|64303.1|64302.5|64284.2|535
1635766500000|2021-11-01 11:35:00|64305.4|64285.4|64283.3|64263.3|64307.5|64291.1|64280.6|64262.8|635
1635766800000|2021-11-01 11:40:00|64283.4|64263.4|64282.1|64267.1|64285.2|64267.6|64269.1|64254.1|699
1635767100000|2021-11-01 11:45:00|64281.6|64266.6|64292.7|64277.7|64300.1|64282.9|64279.4|64264.4|688
1635767400000|2021-11-01 11:50:00|64292.1|64277.1|64276.6|64261.6|64296.2|64279.9|64270.7|64255.7|710
1635767700000|2021-11-01 11:55:00|64276.7|64261.7|64298.8|64283.8|64298.8|64283.8|64269.8|64252.2|781
1635768000000|2021-11-01 12:00:00|64298.5|64283.5|64286.6|64271.6|64304.7|64289.7|64285.5|64268|787
1635768300000|2021-11-01 12:05:00|64289.3|64269.3|64276.8|64261.8|64289.4|64271.3|64265.6|64250.6|691
1635768600000|2021-11-01 12:10:00|64276.6|64261.6|64270.8|64255.8|64288.3|64273.3|64263.7|64248.7|701
1635768900000|2021-11-01 12:15:00|64270.2|64255.2|64282.4|64267.4|64292.4|64275.1|64267.5|64252.5|861
1635769200000|2021-11-01 12:20:00|64282.6|64267.6|64272.7|64257.7|64290.4|64275.4|64266.9|64251.9|811
1635769500000|2021-11-01 12:25:00|64272.2|64257.2|64283.1|64268.1|64284.9|64269.9|64269.8|64254.8|745
1635769800000|2021-11-01 12:30:00|64281.5|64266.5|64265.8|64250.8|64281.6|64266.6|64262.1|64247.1|777
1635770100000|2021-11-01 12:35:00|64265.7|64250.7|64272.5|64257.5|64278.5|64263.5|64256.7|64241.7|788
1635770400000|2021-11-01 12:40:00|64272.6|64257.6|64270.6|64255.6|64278.5|64263.5|64269.2|64254.2|735
1635770700000|2021-11-01 12:45:00|64270.8|64255.8|64264.6|64249.6|64275.6|64258.2|64262.9|64247.5|719
1635771000000|2021-11-01 12:50:00|64264.7|64249.7|64271.6|64256.6|64280.4|64264.3|64264.6|64249.6|728
1635771300000|2021-11-01 12:55:00|64271.4|64256.4|64265.3|64250.3|64276.5|64259.4|64253.6|64237.1|930
1635771600000|2021-11-01 13:00:00|64265.9|64250.9|64273.2|64258.2|64289.1|64270.6|64264.5|64247.7|813
1635771900000|2021-11-01 13:05:00|64273.3|64258.3|64286|64271|64296.1|64278.5|64272.4|64255.4|777
1635772200000|2021-11-01 13:10:00|64285.9|64270.9|64267.9|64252.9|64286|64271|64252.6|64235.4|845
1635772500000|2021-11-01 13:15:00|64269.1|64254.1|64252.8|64232.8|64271.9|64255.3|64250|64231.5|703
1635772800000|2021-11-01 13:20:00|64252.9|64232.9|64276.6|64256.6|64283.6|64263.6|64252.1|64232.1|791
1635773100000|2021-11-01 13:25:00|64276.9|64256.9|64279.3|64264.3|64282.3|64264.8|64268.5|64248.5|722
1635773400000|2021-11-01 13:30:00|64278.9|64263.9|64278.7|64258.7|64286.1|64268.5|64264.9|64244.9|903
1635773700000|2021-11-01 13:35:00|64279|64259|64296.9|64276.9|64299|64279.8|64272.6|64252.6|812
1635774000000|2021-11-01 13:40:00|64297.5|64277.5|64289.3|64269.3|64303.9|64288.9|64271.4|64251.4|746
1635774300000|2021-11-01 13:45:00|64291.1|64271.1|64277|64257|64292.1|64272.1|64268|64248|842
1635774600000|2021-11-01 13:50:00|64276.9|64256.9|64290.3|64275.3|64294.7|64276.8|64273|64256.8|811
1635774900000|2021-11-01 13:55:00|64292.2|64277.2|64295.5|64275.5|64314.7|64297.2|64286.2|64271.2|877
1635775200000|2021-11-01 14:00:00|64294.6|64274.6|64329.7|64309.7|64334.2|64315.9|64294.2|64274.2|1023
1635775500000|2021-11-01 14:05:00|64330.2|64310.2|64332.6|64312.6|64333.9|64316.1|64312.1|64292.1|912
1635775800000|2021-11-01 14:10:00|64332.3|64312.3|64305.4|64285.4|64333.4|64313.4|64292.5|64272.5|904
1635776100000|2021-11-01 14:15:00|64305.6|64285.6|64313.7|64293.7|64316.3|64299.3|64296.3|64278.3|857
1635776400000|2021-11-01 14:20:00|64313.6|64293.6|64317|64302|64335.2|64315.2|64307.5|64287.8|966
1635776700000|2021-11-01 14:25:00|64319.9|64299.9|64309.2|64294.2|64322.6|64304.2|64302.7|64284.3|850
1635777000000|2021-11-01 14:30:00|64311|64291|64288.1|64273.1|64316.8|64297.7|64284.2|64266.5|875
1635777300000|2021-11-01 14:35:00|64288.6|64273.6|64287|64267|64294.3|64276.7|64272.7|64255.8|862
1635777600000|2021-11-01 14:40:00|64287.1|64267.1|64267.1|64247.1|64287.1|64267.1|64261.6|64243.6|804
1635777900000|2021-11-01 14:45:00|64267.2|64247.2|64254|64234|64267.4|64249|64243.8|64225|789
1635778200000|2021-11-01 14:50:00|64254.2|64234.2|64255.4|64235.4|64260.1|64242.2|64243.1|64225.6|783
1635778500000|2021-11-01 14:55:00|64252.3|64237.3|64231.4|64211.4|64267.8|64249.8|64229.1|64211.3|862
1635778800000|2021-11-01 15:00:00|64231.3|64211.3|64236|64216|64244|64224|64227.6|64207.6|838
1635779100000|2021-11-01 15:05:00|64235.9|64215.9|64241.6|64221.6|64248.6|64228.6|64235.2|64215.2|745
1635779400000|2021-11-01 15:10:00|64241.5|64221.5|64254|64234|64254|64234|64233.1|64213.1|753
1635779700000|2021-11-01 15:15:00|64254.1|64234.1|64223.7|64203.7|64254.2|64234.2|64218.4|64198.4|777
1635780000000|2021-11-01 15:20:00|64223.3|64203.3|64219.5|64199.5|64226.5|64206.5|64213.1|64193.1|743
1635780300000|2021-11-01 15:25:00|64220.4|64200.4|64223.9|64203.9|64227.2|64207.2|64214.7|64194.7|743
1635780600000|2021-11-01 15:30:00|64224|64204|64218.4|64198.4|64227|64207|64210.7|64190.7|805
1635780900000|2021-11-01 15:35:00|64218.8|64198.8|64200.4|64180.4|64221.9|64201.9|64196.4|64178.5|697
1635781200000|2021-11-01 15:40:00|64201.2|64181.2|64181.6|64161.6|64201.2|64183.9|64172.1|64155.8|759
1635781500000|2021-11-01 15:45:00|64181.5|64161.5|64208.2|64188.2|64210.6|64190.6|64177.8|64160.4|770
1635781800000|2021-11-01 15:50:00|64207.9|64187.9|64198.9|64183.9|64212|64195.2|64192.6|64172.6|755
1635782100000|2021-11-01 15:55:00|64199|64184|64184.7|64169.7|64208.1|64189.4|64183|64166.3|874
1635782400000|2021-11-01 16:00:00|64184.3|64169.3|64189.8|64169.8|64195.3|64178.4|64182|64166.7|736
1635782700000|2021-11-01 16:05:00|64189.9|64169.9|64187.4|64167.4|64202|64182|64181.1|64163|671
1635783000000|2021-11-01 16:10:00|64187.5|64167.5|64190.2|64170.2|64194.4|64176.8|64185.1|64166.9|572
1635783300000|2021-11-01 16:15:00|64190.7|64170.7|64198.6|64178.6|64198.6|64179.7|64183.2|64163.6|660
1635783600000|2021-11-01 16:20:00|64195.4|64180.4|64199.4|64179.4|64201.1|64182.6|64187.5|64168.7|710
1635783900000|2021-11-01 16:25:00|64199.7|64179.7|64206.1|64191.1|64210.9|64195.7|64192.3|64173|708
1635784200000|2021-11-01 16:30:00|64206.2|64191.2|64193.2|64173.2|64210.3|64192.6|64188|64168.3|625
1635784500000|2021-11-01 16:35:00|64192.4|64172.4|64192.8|64172.8|64201.7|64185.9|64185.8|64166.6|574
1635784800000|2021-11-01 16:40:00|64192.9|64172.9|64198.1|64178.1|64207.7|64191.8|64184.3|64165.5|602
1635785100000|2021-11-01 16:45:00|64198.2|64178.2|64184.7|64164.7|64203.3|64183.3|64183.5|64163.5|533
1635785400000|2021-11-01 16:50:00|64184.8|64164.8|64181.5|64161.5|64187.3|64170.2|64178.4|64159.3|582
1635785700000|2021-11-01 16:55:00|64182.2|64162.2|64181.3|64161.3|64187.4|64170|64177.9|64158.6|653
1635786000000|2021-11-01 17:00:00|64181.8|64161.8|64170.4|64150.4|64181.9|64164|64167.1|64148.3|702
1635786300000|2021-11-01 17:05:00|64170.2|64150.2|64165.5|64150.5|64171.1|64151.5|64162.7|64145.2|502
1635786600000|2021-11-01 17:10:00|64165.4|64150.4|64177|64162|64183.3|64166.2|64164.8|64149.8|514
1635786900000|2021-11-01 17:15:00|64176.9|64161.9|64174.8|64154.8|64177|64162|64166|64148.8|472
1635787200000|2021-11-01 17:20:00|64175.2|64155.2|64185.8|64170.8|64191.7|64174.1|64172.6|64154.8|591
1635787500000|2021-11-01 17:25:00|64186.3|64171.3|64182.2|64167.2|64193.9|64176.1|64176.5|64158.7|591
1635787800000|2021-11-01 17:30:00|64184.5|64164.5|64179.4|64159.4|64188.8|64169.6|64175.4|64156.3|465
1635788100000|2021-11-01 17:35:00|64179.3|64159.3|64182.1|64162.1|64182.2|64164.7|64165.9|64148.1|513
1635788400000|2021-11-01 17:40:00|64182|64162|64196.8|64176.8|64200.8|64180.8|64181.3|64162|577
1635788700000|2021-11-01 17:45:00|64196.5|64176.5|64186|64166|64199|64179.9|64183.4|64165.3|652
1635789000000|2021-11-01 17:50:00|64186.1|64166.1|64172.8|64157.8|64186.1|64166.1|64169.6|64151.7|544
1635789300000|2021-11-01 17:55:00|64173.2|64158.2|64170.1|64150.1|64177.3|64158.7|64164.5|64147|592
1635789600000|2021-11-01 18:00:00|64169|64149|64162.8|64142.8|64170.6|64151.6|64159.7|64140.2|590
1635789900000|2021-11-01 18:05:00|64162|64142|64139|64119|64162.9|64144.8|64135.6|64118.7|659
1635790200000|2021-11-01 18:10:00|64139.1|64119.1|64132|64112|64140.2|64122.5|64125.6|64107.8|611
1635790500000|2021-11-01 18:15:00|64132.1|64112.1|64133.5|64113.5|64148.9|64128.9|64128.6|64108.6|695
1635790800000|2021-11-01 18:20:00|64133.8|64113.8|64135.7|64115.7|64141.5|64123.7|64120.1|64100.1|688
1635791100000|2021-11-01 18:25:00|64135.8|64115.8|64116.1|64101.1|64136|64117.9|64114.9|64095.6|656
1635791400000|2021-11-01 18:30:00|64116.3|64101.3|64113.3|64093.3|64128.1|64109.9|64103.8|64086.1|621
1635791700000|2021-11-01 18:35:00|64113.5|64093.5|64103.1|64088.1|64113.7|64095.8|64091.4|64071.5|533
1635792000000|2021-11-01 18:40:00|64102.9|64087.9|64114.6|64094.6|64114.6|64094.6|64096.7|64079.3|615
1635792300000|2021-11-01 18:45:00|64114.5|64094.5|64121.2|64101.2|64122|64102|64113.8|64093.8|507
1635792600000|2021-11-01 18:50:00|64121.4|64101.4|64113.1|64093.1|64121.7|64101.7|64112.4|64092.4|427
1635792900000|2021-11-01 18:55:00|64112.6|64092.6|64107.2|64087.2|64114.8|64094.8|64104.2|64084.2|621
1635793200000|2021-11-01 19:00:00|64107.4|64087.4|64113.2|64093.2|64118.7|64098.7|64106.9|64086.9|630
1635793500000|2021-11-01 19:05:00|64113.1|64093.1|64125.4|64105.4|64126.4|64107.8|64108.9|64088.9|410
1635793800000|2021-11-01 19:10:00|64125.5|64105.5|64127.7|64107.7|64128.7|64111.4|64120.8|64103.2|371
1635794100000|2021-11-01 19:15:00|64127.8|64107.8|64128.9|64108.9|64132.1|64112.1|64124.4|64106.5|412
1635794400000|2021-11-01 19:20:00|64129.7|64109.7|64122.7|64102.7|64132.1|64112.1|64121.8|64101.8|482
1635794700000|2021-11-01 19:25:00|64122.8|64102.8|64121.6|64101.6|64125|64107.3|64115.2|64095.2|599
1635795000000|2021-11-01 19:30:00|64121.7|64101.7|64122.2|64102.2|64124.9|64104.9|64118.3|64098.6|468
1635795300000|2021-11-01 19:35:00|64122.4|64102.4|64130.1|64110.1|64131.5|64113.4|64121.9|64101.9|395
1635795600000|2021-11-01 19:40:00|64130.2|64110.2|64116.3|64096.3|64130.5|64113.3|64111.2|64092.1|503
1635795900000|2021-11-01 19:45:00|64116.5|64096.5|64118.9|64098.9|64121.8|64103.8|64115.5|64095.5|418
1635796200000|2021-11-01 19:50:00|64119.1|64099.1|64115.2|64095.2|64125.1|64106.6|64111.5|64094.4|513
1635796500000|2021-11-01 19:55:00|64115|64095|64103.1|64083.1|64118.3|64101|64098.3|64081.9|642
1635796800000|2021-11-01 20:00:00|64100.3|64085.3|64094.5|64074.5|64105.8|64088|64088.3|64069.5|555
1635797100000|2021-11-01 20:05:00|64094.6|64074.6|64106.6|64086.6|64106.7|64086.7|64093.2|64073.2|341
1635797400000|2021-11-01 20:10:00|64106.5|64086.5|64106.2|64086.2|64113.7|64093.7|64102.1|64082.1|292
1635797700000|2021-11-01 20:15:00|64106|64086|64103.4|64083.4|64109.4|64089.4|64103.2|64083.2|254
1635798000000|2021-11-01 20:20:00|64103.5|64083.5|64104.8|64084.8|64104.8|64084.8|64097.7|64077.7|218
1635798300000|2021-11-01 20:25:00|64104.7|64084.7|64101.7|64081.7|64108.2|64088.2|64100.4|64080.4|249
1635798600000|2021-11-01 20:30:00|64102.3|64082.3|64105.9|64085.9|64112.6|64092.6|64102.3|64082.3|411
1635798900000|2021-11-01 20:35:00|64106.1|64086.1|64106.2|64086.2|64108.5|64088.5|64101.2|64081.2|319
1635799200000|2021-11-01 20:40:00|64105.9|64085.9|64106.7|64086.7|64110|64090|64105.3|64085.3|290
1635799500000|2021-11-01 20:45:00|64106.6|64086.6|64089.7|64069.7|64107.3|64087.3|64089.3|64069.3|358
1635799800000|2021-11-01 20:50:00|64089.5|64069.5|64100.5|64080.5|64104.9|64084.9|64088.4|64068.4|336
1635800100000|2021-11-01 20:55:00|64100.2|64080.2|64103.9|64083.9|64108|64086|64098.8|64078.8|350
1635800400000|2021-11-01 21:00:00|64104.9|64084.2|64133.4|64081.7|64137.8|64088.9|64104.9|64076.4|52
1635800700000|2021-11-01 21:05:00|64133.3|64082.8|64122.4|64091.2|64135.6|64094.9|64117.2|64081.9|77
1635801000000|2021-11-01 21:10:00|64129.8|64078.6|64140|64078.7|64140.1|64097.2|64120.7|64075|146
1635801300000|2021-11-01 21:15:00|64138.7|64078.8|64129.1|64088.3|64140|64096.5|64123.6|64078.4|107
1635801600000|2021-11-01 21:20:00|64128.8|64091.9|64125.9|64088.5|64135|64097.5|64122.5|64078.2|131
1635801900000|2021-11-01 21:25:00|64132.6|64089.8|64129.1|64072.8|64137|64092.3|64115.5|64059.7|216
1635802200000|2021-11-01 21:30:00|64124.3|64074|64130.9|64085.3|64133.9|64093.7|64120.8|64074|257
1635802500000|2021-11-01 21:35:00|64133.2|64084.2|64128.2|64068.8|64135.3|64111.6|64117.9|64067.4|566
1635802800000|2021-11-01 21:40:00|64131.8|64067.9|64123.3|64089.6|64134.8|64096.4|64117.5|64059.1|754
1635803100000|2021-11-01 21:45:00|64118.9|64087|64132.2|64099.3|64145.1|64099.3|64118.9|64076.6|812
1635803400000|2021-11-01 21:50:00|64130.6|64099.9|64111.9|64073.4|64133.8|64099.9|64111.9|64058.1|898
1635803700000|2021-11-01 21:55:00|64112|64071.4|64121.5|64077.9|64126.4|64089.6|64105.7|64052.3|641
1635804000000|2021-11-01 22:00:00|64117.4|64076.3|64108.1|64088.1|64124|64090.2|64106.7|64069.2|576
1635804300000|2021-11-01 22:05:00|64110.7|64087.3|64109.5|64089.5|64113.3|64090.2|64108|64086.5|270
1635804600000|2021-11-01 22:10:00|64108.6|64088.6|64108.6|64088.6|64111.1|64090.6|64107|64087|148
1635804900000|2021-11-01 22:15:00|64108.8|64088.8|64109.8|64089.8|64110|64090|64107.6|64087.6|147
1635805200000|2021-11-01 22:20:00|64109.6|64089.6|64110.4|64090.4|64112.7|64092.7|64105.6|64085.6|183
1635805500000|2021-11-01 22:25:00|64110.3|64090.3|64130.6|64110.6|64133|64113|64110.3|64090.3|435
1635805800000|2021-11-01 22:30:00|64130.7|64110.7|64122.2|64102.2|64131.5|64111.5|64121.6|64101.6|244
1635806100000|2021-11-01 22:35:00|64122.3|64102.3|64121.6|64101.6|64124.1|64104.1|64119.3|64099.3|178
1635806400000|2021-11-01 22:40:00|64120.8|64100.8|64122.7|64102.7|64123.1|64103.1|64119.8|64099.8|186
1635806700000|2021-11-01 22:45:00|64122.5|64102.5|64122.8|64102.8|64123.9|64103.9|64119.3|64099.3|185
1635807000000|2021-11-01 22:50:00|64123.2|64103.2|64121.7|64101.7|64123.7|64103.7|64119.5|64099.5|170
1635807300000|2021-11-01 22:55:00|64121.8|64101.8|64127.5|64107.5|64127.9|64107.9|64121.2|64101.2|203
1635807600000|2021-11-01 23:00:00|64127.6|64107.6|64132.7|64112.7|64132.9|64112.9|64125.1|64105.1|432
1635807900000|2021-11-01 23:05:00|64132.5|64112.5|64126.8|64106.8|64134.6|64114.6|64122.7|64102.7|262
1635808200000|2021-11-01 23:10:00|64126.7|64106.7|64127|64107|64128.3|64108.3|64126|64106|135
1635808500000|2021-11-01 23:15:00|64127.3|64107.3|64129.3|64109.3|64133.5|64113.5|64125.7|64105.7|261
1635808800000|2021-11-01 23:20:00|64129.2|64109.2|64126.8|64106.8|64130.2|64110.2|64125.7|64105.7|265
1635809100000|2021-11-01 23:25:00|64126.9|64106.9|64129.8|64109.8|64133.1|64113.1|64126.1|64106.1|213
1635809400000|2021-11-01 23:30:00|64130|64110|64141.8|64121.8|64142.6|64122.6|64129.7|64109.7|270
1635809700000|2021-11-01 23:35:00|64141.9|64121.9|64147.2|64127.2|64147.2|64127.2|64141.5|64121.5|248
1635810000000|2021-11-01 23:40:00|64146.3|64126.3|64139.3|64119.3|64147|64127|64134.9|64114.9|249
1635810300000|2021-11-01 23:45:00|64139.4|64119.4|64139.6|64119.6|64140.8|64120.8|64138|64118|168
1635810600000|2021-11-01 23:50:00|64139.7|64119.7|64138.2|64118.2|64141.6|64121.6|64137.6|64117.6|253
1635810900000|2021-11-01 23:55:00|64138.3|64118.3|64141.7|64121.7|64152.4|64132.4|64138.3|64118.3|355
1635811200000|2021-11-02 00:00:00|64141.1|64121.1|64142.1|64122.1|64142.9|64122.9|64131.4|64111.4|542
1635811500000|2021-11-02 00:05:00|64142.3|64122.3|64133.8|64113.8|64142.6|64122.6|64129.9|64109.9|426
1635811800000|2021-11-02 00:10:00|64133.9|64113.9|64142.6|64122.6|64145.8|64125.8|64130.6|64110.6|411
1635812100000|2021-11-02 00:15:00|64142.7|64122.7|64156.5|64136.5|64157|64137|64137.6|64117.6|429
1635812400000|2021-11-02 00:20:00|64157|64137|64150.6|64130.6|64157.3|64137.3|64146.1|64126.1|440
1635812700000|2021-11-02 00:25:00|64149.9|64129.9|64154.5|64134.5|64156.7|64136.7|64149|64129|341
1635813000000|2021-11-02 00:30:00|64154.6|64134.6|64151.9|64131.9|64160.4|64140.4|64151.3|64131.3|412
1635813300000|2021-11-02 00:35:00|64151.8|64131.8|64156.3|64136.3|64156.3|64136.3|64148.7|64128.7|389
1635813600000|2021-11-02 00:40:00|64156.2|64136.2|64149.9|64129.9|64158.2|64138.2|64147.7|64127.7|463
1635813900000|2021-11-02 00:45:00|64150.2|64130.2|64152.3|64132.3|64155.1|64135.1|64149.4|64129.4|410
1635814200000|2021-11-02 00:50:00|64152.2|64132.2|64159.1|64139.1|64161.8|64141.8|64148.5|64128.5|485
1635814500000|2021-11-02 00:55:00|64157.5|64137.5|64156.4|64136.4|64166|64146|64155.2|64135.2|489
1635814800000|2021-11-02 01:00:00|64156.5|64136.5|64164.5|64144.5|64166.4|64146.4|64155|64135|542
1635815100000|2021-11-02 01:05:00|64164.6|64144.6|64149.4|64129.4|64164.6|64144.6|64148.8|64128.8|515
1635815400000|2021-11-02 01:10:00|64149.3|64129.3|64155.3|64135.3|64161.8|64141.8|64149.2|64129.2|468
1635815700000|2021-11-02 01:15:00|64155.2|64135.2|64155.7|64135.7|64159|64139|64149|64129|496
1635816000000|2021-11-02 01:20:00|64155.6|64135.6|64155.9|64135.9|64162.4|64142.4|64153.4|64133.4|455
1635816300000|2021-11-02 01:25:00|64156.1|64136.1|64156.5|64136.5|64162.9|64142.9|64155.4|64135.4|345
1635816600000|2021-11-02 01:30:00|64156.4|64136.4|64162.7|64142.7|64167.4|64147.4|64154.2|64134.2|576
1635816900000|2021-11-02 01:35:00|64162.8|64142.8|64164.3|64144.3|64167.5|64147.5|64162.1|64142.1|465
1635817200000|2021-11-02 01:40:00|64164|64144|64156.6|64136.6|64167.1|64147.1|64156.3|64136.3|456
1635817500000|2021-11-02 01:45:00|64156.5|64136.5|64162.1|64142.1|64162.2|64142.2|64154.9|64134.9|458
1635817800000|2021-11-02 01:50:00|64161.4|64141.4|64150.7|64130.7|64162.2|64142.2|64150.1|64130.1|423
1635818100000|2021-11-02 01:55:00|64150.2|64130.2|64149.6|64129.6|64156.5|64136.5|64148.5|64128.5|490
1635818400000|2021-11-02 02:00:00|64148.8|64128.8|64148|64128|64151.4|64131.4|64146.3|64126.3|510
1635818700000|2021-11-02 02:05:00|64148.1|64128.1|64153.7|64133.7|64155.3|64135.3|64146.5|64126.5|373
1635819000000|2021-11-02 02:10:00|64153.6|64133.6|64148.7|64128.7|64154.8|64134.8|64146.2|64127.9|339
1635819300000|2021-11-02 02:15:00|64148.9|64128.9|64157.6|64137.6|64160.5|64140.5|64147.6|64127.6|421
1635819600000|2021-11-02 02:20:00|64157.4|64137.4|64150.8|64130.8|64159.4|64139.4|64150.7|64130.7|337
1635819900000|2021-11-02 02:25:00|64150.7|64130.7|64154.1|64134.1|64154.4|64134.4|64150.6|64130.6|299
1635820200000|2021-11-02 02:30:00|64153.9|64133.9|64149.5|64129.5|64154.9|64134.9|64147.7|64127.7|384
1635820500000|2021-11-02 02:35:00|64148.8|64128.8|64143.6|64123.6|64151.2|64131.2|64142.1|64122.1|380
1635820800000|2021-11-02 02:40:00|64143.7|64123.7|64142.9|64122.9|64144.6|64124.6|64139.9|64119.9|382
1635821100000|2021-11-02 02:45:00|64142.6|64122.6|64148.6|64128.6|64150.4|64130.4|64142.6|64122.6|389
1635821400000|2021-11-02 02:50:00|64148.4|64128.4|64149.4|64129.4|64151.1|64131.1|64145.6|64125.6|421
1635821700000|2021-11-02 02:55:00|64149.3|64129.3|64137.1|64117.1|64151.1|64131.1|64136.2|64116.2|468
1635822000000|2021-11-02 03:00:00|64136.9|64116.9|64145.6|64125.6|64145.8|64125.8|64136.9|64116.9|465
1635822300000|2021-11-02 03:05:00|64146|64126|64145.9|64125.9|64152.6|64132.6|64144.4|64124.4|421
1635822600000|2021-11-02 03:10:00|64145.6|64125.6|64150.5|64130.5|64151.5|64131.5|64144.5|64124.5|347
1635822900000|2021-11-02 03:15:00|64150.3|64130.3|64150.7|64130.7|64155|64135|64146.8|64126.8|398
1635823200000|2021-11-02 03:20:00|64150.3|64130.3|64145.1|64125.1|64151.6|64131.6|64144.4|64124.4|443
1635823500000|2021-11-02 03:25:00|64145|64125|64141.9|64121.9|64148.2|64128.2|64138.4|64118.4|528
1635823800000|2021-11-02 03:30:00|64142.1|64122.1|64143.5|64123.5|64157.5|64137.5|64136.7|64116.7|918
1635824100000|2021-11-02 03:35:00|64143.6|64123.6|64137.7|64117.7|64144.9|64124.9|64135.2|64115.2|705
1635824400000|2021-11-02 03:40:00|64137.5|64117.5|64141|64121|64144.6|64124.6|64128.3|64108.3|587
1635824700000|2021-11-02 03:45:00|64141.3|64121.3|64135.7|64115.7|64146.7|64126.7|64134.7|64114.7|512
1635825000000|2021-11-02 03:50:00|64135.3|64115.3|64138|64118|64139.3|64119.3|64133.8|64113.8|528
1635825300000|2021-11-02 03:55:00|64138.2|64118.2|64143.2|64123.2|64143.6|64123.6|64136.2|64116.2|447
1635825600000|2021-11-02 04:00:00|64143.1|64123.1|64139.8|64119.8|64143.4|64123.4|64137.3|64117.3|411
1635825900000|2021-11-02 04:05:00|64139.7|64119.7|64144.1|64124.1|64145.4|64125.4|64139|64119|315
1635826200000|2021-11-02 04:10:00|64144|64124|64138.7|64118.7|64144.8|64124.8|64138.7|64118.7|407
1635826500000|2021-11-02 04:15:00|64138.8|64118.8|64134.7|64114.7|64139.8|64119.8|64134.4|64114.4|311
1635826800000|2021-11-02 04:20:00|64134.6|64114.6|64131.4|64111.4|64135.4|64115.4|64131.3|64111.3|325
1635827100000|2021-11-02 04:25:00|64131.3|64111.3|64122.3|64102.3|64131.3|64111.3|64122.1|64102.1|311
1635827400000|2021-11-02 04:30:00|64122.1|64102.1|64112.4|64092.4|64125|64105|64107.4|64087.4|558
1635827700000|2021-11-02 04:35:00|64112.8|64092.8|64107.8|64087.8|64113.2|64093.2|64100|64080|650
1635828000000|2021-11-02 04:40:00|64107.2|64087.2|64097.4|64077.4|64109.6|64089.6|64091.3|64071.3|589
1635828300000|2021-11-02 04:45:00|64097.7|64077.7|64101.8|64081.8|64105|64085|64096.3|64076.3|480
1635828600000|2021-11-02 04:50:00|64101.9|64081.9|64101.1|64081.1|64103.9|64083.9|64095.6|64075.6|471
1635828900000|2021-11-02 04:55:00|64101.2|64081.2|64117.4|64097.4|64119.4|64099.4|64099.1|64079.1|587
1635829200000|2021-11-02 05:00:00|64116.9|64096.9|64123.9|64103.9|64125.8|64105.8|64115.5|64095.5|660
1635829500000|2021-11-02 05:05:00|64123.5|64103.5|64115.5|64095.5|64126.4|64106.4|64107.1|64087.1|582
1635829800000|2021-11-02 05:10:00|64115.2|64095.2|64112.2|64092.2|64117.2|64097.2|64108.1|64088.1|443
1635830100000|2021-11-02 05:15:00|64112.1|64092.1|64111.8|64091.8|64117.9|64097.9|64106.6|64086.6|516
1635830400000|2021-11-02 05:20:00|64111.9|64091.9|64116.2|64096.2|64118.2|64098.2|64107.6|64087.6|520
1635830700000|2021-11-02 05:25:00|64116|64096|64116|64096|64122.9|64102.9|64112.5|64092.5|545
1635831000000|2021-11-02 05:30:00|64115.9|64095.9|64106|64086|64119.8|64099.8|64104.6|64084.6|564
1635831300000|2021-11-02 05:35:00|64106.1|64086.1|64108.2|64088.2|64115.9|64095.9|64103|64083|572
1635831600000|2021-11-02 05:40:00|64108.4|64088.4|64116.7|64096.7|64117.8|64097.8|64106.5|64086.5|575
1635831900000|2021-11-02 05:45:00|64117.4|64097.4|64122|64102|64124.1|64104.1|64116.6|64096.6|552
1635832200000|2021-11-02 05:50:00|64121.9|64101.9|64112|64092|64122.5|64102.5|64108.8|64088.8|587
1635832500000|2021-11-02 05:55:00|64110.9|64090.9|64097.7|64077.7|64111.2|64091.2|64096.9|64076.9|624
1635832800000|2021-11-02 06:00:00|64098.3|64078.3|64105.1|64085.1|64109.6|64089.6|64097.8|64077.8|734
1635833100000|2021-11-02 06:05:00|64104.8|64084.8|64113.8|64093.8|64114.4|64094.4|64099.7|64081.1|642
1635833400000|2021-11-02 06:10:00|64112.9|64092.9|64126.1|64106.1|64129.8|64109.8|64111.3|64091.3|643
1635833700000|2021-11-02 06:15:00|64126.2|64106.2|64122.6|64102.6|64126.4|64106.4|64112.2|64094.1|659
1635834000000|2021-11-02 06:20:00|64122.7|64102.7|64130.4|64110.4|64133.4|64113.4|64115.3|64095.3|604
1635834300000|2021-11-02 06:25:00|64129.7|64109.7|64129.3|64109.3|64137|64117|64123.2|64104.7|579
1635834600000|2021-11-02 06:30:00|64129.4|64109.4|64111|64091|64129.4|64111.6|64107.8|64089.5|642
1635834900000|2021-11-02 06:35:00|64111.3|64091.3|64107.2|64087.2|64111.3|64092.8|64097|64077|681
1635835200000|2021-11-02 06:40:00|64107.3|64087.3|64112.7|64092.7|64121|64103.1|64103.3|64084.5|529
1635835500000|2021-11-02 06:45:00|64112.4|64092.4|64108.5|64088.5|64117.7|64098.9|64105.6|64085.6|514
1635835800000|2021-11-02 06:50:00|64109|64089|64108.5|64088.5|64112.9|64094.4|64097.3|64077.3|607
1635836100000|2021-11-02 06:55:00|64108.8|64088.8|64115|64095|64117.8|64100.6|64108.2|64088.2|499
1635836400000|2021-11-02 07:00:00|64114.8|64094.8|64108.1|64088.1|64114.8|64095.7|64088.5|64070.6|765
1635836700000|2021-11-02 07:05:00|64108.4|64088.4|64112.4|64092.4|64112.8|64094.5|64102.3|64083.2|700
1635837000000|2021-11-02 07:10:00|64112.3|64092.3|64112|64092|64113.3|64093.3|64100.7|64080.7|666
1635837300000|2021-11-02 07:15:00|64112.2|64092.2|64090.5|64070.5|64114.8|64094.8|64080.5|64061.4|780
1635837600000|2021-11-02 07:20:00|64090.3|64075.3|64098|64078|64099.1|64081.3|64086.7|64069.1|791
1635837900000|2021-11-02 07:25:00|64097.9|64077.9|64108.8|64093.8|64118.4|64100.7|64094.7|64077.9|768
1635838200000|2021-11-02 07:30:00|64108.9|64093.9|64092.5|64077.5|64121.2|64106.2|64088.7|64072.3|761
1635838500000|2021-11-02 07:35:00|64092.7|64077.7|64093.2|64078.2|64113.4|64095.9|64092.1|64075.1|689
1635838800000|2021-11-02 07:40:00|64093.4|64078.4|64082.4|64062.4|64093.9|64078.9|64074.3|64057.8|725
1635839100000|2021-11-02 07:45:00|64083|64063|64080.4|64060.4|64085.7|64068.9|64073.6|64056.8|605
1635839400000|2021-11-02 07:50:00|64080.1|64060.1|64085.6|64070.6|64085.7|64070.7|64067.5|64049.5|700
1635839700000|2021-11-02 07:55:00|64085.8|64070.8|64093.5|64078.5|64100.5|64084.3|64083.7|64066.3|759
1635840000000|2021-11-02 08:00:00|64092.8|64077.8|64110|64095|64116.3|64097.6|64082.3|64064.8|904
1635840300000|2021-11-02 08:05:00|64109.9|64094.9|64156.4|64136.4|64158.2|64138.2|64106.9|64090.1|878
1635840600000|2021-11-02 08:10:00|64157.6|64137.6|64163.9|64148.9|64170.8|64153.3|64150.8|64134.1|871
1635840900000|2021-11-02 08:15:00|64163.5|64148.5|64149.8|64134.8|64167.3|64151.2|64144.8|64129.8|864
1635841200000|2021-11-02 08:20:00|64149.3|64134.3|64138.3|64123.3|64153.6|64138.6|64120.4|64104.4|814
1635841500000|2021-11-02 08:25:00|64138.1|64123.1|64117.7|64102.7|64142.3|64124.9|64113.8|64096.8|810
1635841800000|2021-11-02 08:30:00|64117.6|64102.6|64123|64108|64126.3|64111.3|64109.7|64094.7|804
1635842100000|2021-11-02 08:35:00|64123.1|64108.1|64144|64129|64155|64140|64122.8|64107.8|716
1635842400000|2021-11-02 08:40:00|64143.1|64128.1|64153.1|64138.1|64153.3|64138.3|64132.3|64115.3|742
1635842700000|2021-11-02 08:45:00|64152.7|64137.7|64172.4|64157.4|64181.4|64163.5|64149.3|64134.3|781
1635843000000|2021-11-02 08:50:00|64172.5|64157.5|64186.9|64166.9|64189.3|64171.5|64160.1|64145.1|816
1635843300000|2021-11-02 08:55:00|64187.2|64167.2|64205.6|64190.6|64213.6|64197.6|64178.8|64161.1|953
1635843600000|2021-11-02 09:00:00|64207.7|64187.7|64211.9|64191.9|64222|64204.9|64204.4|64185.6|894
1635843900000|2021-11-02 09:05:00|64213|64193|64200|64185|64218.8|64203.8|64191.7|64176.7|745
1635844200000|2021-11-02 09:10:00|64201.8|64186.8|64171.8|64156.8|64204.9|64189.9|64168.1|64153.1|658
1635844500000|2021-11-02 09:15:00|64171.7|64156.7|64174.4|64159.4|64177.1|64162.1|64162|64145.3|765
1635844800000|2021-11-02 09:20:00|64174.1|64159.1|64184.3|64169.3|64188.6|64173.6|64171.1|64156.1|724
1635845100000|2021-11-02 09:25:00|64184.2|64169.2|64178|64163|64195|64180|64177.7|64162.7|757
1635845400000|2021-11-02 09:30:00|64177.6|64162.6|64165.9|64150.9|64188.4|64173.4|64162.4|64147.4|680
1635845700000|2021-11-02 09:35:00|64165.6|64150.6|64177.3|64162.3|64179.6|64164.6|64163.8|64148.8|769
1635846000000|2021-11-02 09:40:00|64177.1|64162.1|64190.4|64175.4|64199.1|64184.1|64173|64158|799
1635846300000|2021-11-02 09:45:00|64189.8|64174.8|64170.8|64155.8|64194.9|64179.9|64169.6|64150.7|844
1635846600000|2021-11-02 09:50:00|64170.7|64155.7|64171.6|64151.6|64178|64160.8|64162|64144.7|793
1635846900000|2021-11-02 09:55:00|64168.1|64153.1|64149.2|64134.2|64170.5|64153.3|64145.2|64129.6|760
1635847200000|2021-11-02 10:00:00|64149|64134|64171.5|64151.5|64174.3|64157|64149|64134|823
1635847500000|2021-11-02 10:05:00|64168.3|64153.3|64168.8|64153.8|64174.2|64158.7|64156.7|64139.3|647
1635847800000|2021-11-02 10:10:00|64168.7|64153.7|64176.7|64161.7|64179.1|64163|64164.1|64149.1|645
1635848100000|2021-11-02 10:15:00|64176.2|64161.2|64184.1|64169.1|64187.4|64171.6|64174.4|64155.3|646
1635848400000|2021-11-02 10:20:00|64184.4|64169.4|64186.1|64171.1|64190.8|64172.7|64171.9|64156.4|686
1635848700000|2021-11-02 10:25:00|64186|64171|64186.5|64171.5|64193.6|64176.1|64178.2|64160.3|676
1635849000000|2021-11-02 10:30:00|64186.3|64171.3|64192.5|64177.5|64195.9|64180.9|64180.8|64165.4|663
1635849300000|2021-11-02 10:35:00|64192.4|64177.4|64170|64155|64192.7|64177.7|64165|64147.5|787
1635849600000|2021-11-02 10:40:00|64169.8|64154.8|64153.2|64138.2|64172.7|64157|64148.2|64130.8|792
1635849900000|2021-11-02 10:45:00|64153.3|64138.3|64142.1|64127.1|64158.2|64142.6|64130.8|64113.4|720
1635850200000|2021-11-02 10:50:00|64141.9|64126.9|64136.5|64121.5|64142.9|64127.9|64126.5|64107.5|703
1635850500000|2021-11-02 10:55:00|64137|64122|64109.4|64094.4|64137|64122|64107.3|64092.3|744
1635850800000|2021-11-02 11:00:00|64108.3|64093.3|64127.9|64112.9|64129.3|64114.3|64108.2|64093.2|738
1635851100000|2021-11-02 11:05:00|64128|64113|64143|64128|64146|64129.9|64124.8|64109.8|663
1635851400000|2021-11-02 11:10:00|64143.1|64128.1|64149.3|64134.3|64150.7|64135.7|64136.1|64121.1|551
1635851700000|2021-11-02 11:15:00|64147.8|64132.8|64174.5|64159.5|64178.9|64163|64147.5|64132.5|764
1635852000000|2021-11-02 11:20:00|64174.8|64159.8|64189.1|64174.1|64193.1|64178.1|64174.4|64159.4|782
1635852300000|2021-11-02 11:25:00|64189.4|64174.4|64167.3|64152.3|64192.6|64177.6|64164.1|64146.8|703
1635852600000|2021-11-02 11:30:00|64167.9|64152.9|64177.8|64162.8|64181.4|64165.1|64162.3|64147.3|703
1635852900000|2021-11-02 11:35:00|64177.9|64162.9|64166.2|64151.2|64180.8|64165.8|64160.8|64145.8|611
1635853200000|2021-11-02 11:40:00|64166.1|64151.1|64153|64138|64171.7|64156.7|64152.7|64137.7|671
1635853500000|2021-11-02 11:45:00|64152.9|64137.9|64143.9|64128.9|64154.6|64139.6|64142.5|64127.5|693
1635853800000|2021-11-02 11:50:00|64143.5|64128.5|64136.3|64121.3|64154.2|64139.2|64136|64121|682
1635854100000|2021-11-02 11:55:00|64136.2|64121.2|64127.1|64112.1|64137.2|64122.2|64112.3|64097.3|785
1635854400000|2021-11-02 12:00:00|64126.6|64111.6|64137.1|64122.1|64152.4|64134.1|64114.2|64099.2|898
1635854700000|2021-11-02 12:05:00|64137.3|64122.3|64131.8|64116.8|64146.2|64131.2|64128.1|64113.1|693
1635855000000|2021-11-02 12:10:00|64132.1|64117.1|64131.4|64116.4|64142|64127|64129.3|64114.3|773
1635855300000|2021-11-02 12:15:00|64131.1|64116.1|64129.9|64114.9|64139.5|64122.7|64111.7|64096.2|771
1635855600000|2021-11-02 12:20:00|64130.3|64115.3|64139.2|64124.2|64151.7|64134.9|64128.3|64111.4|779
1635855900000|2021-11-02 12:25:00|64139.1|64124.1|64137.6|64122.6|64142.8|64127.8|64130.4|64112.4|722
1635856200000|2021-11-02 12:30:00|64137.1|64122.1|64134.6|64119.6|64143.1|64126.4|64109.3|64092.7|918
1635856500000|2021-11-02 12:35:00|64134.8|64119.8|64132.9|64112.9|64159.9|64143|64125.6|64110.6|908
1635856800000|2021-11-02 12:40:00|64129.7|64114.7|64131.8|64111.8|64147.8|64132|64125.3|64107.8|797
1635857100000|2021-11-02 12:45:00|64132|64112|64122.2|64107.2|64143.9|64128.9|64120.8|64103|809
1635857400000|2021-11-02 12:50:00|64122.5|64107.5|64136.2|64121.2|64137.7|64121.7|64115|64095.9|780
1635857700000|2021-11-02 12:55:00|64135.5|64120.5|64103.8|64088.8|64141|64126|64100.3|64085.3|871
1635858000000|2021-11-02 13:00:00|64103.3|64088.3|64110.3|64095.3|64130|64115|64101.6|64086.6|824
1635858300000|2021-11-02 13:05:00|64109.9|64094.9|64117.7|64102.7|64139.3|64120.5|64109.7|64094.7|788
1635858600000|2021-11-02 13:10:00|64117.6|64102.6|64127.7|64112.7|64135.4|64117.3|64111.5|64096.5|788
1635858900000|2021-11-02 13:15:00|64126.7|64111.7|64134.9|64119.9|64149|64134|64124.3|64109.3|884
1635859200000|2021-11-02 13:20:00|64135.2|64120.2|64156.6|64141.6|64160.4|64145.4|64123.2|64108.2|750
1635859500000|2021-11-02 13:25:00|64156.4|64141.4|64162.5|64147.5|64167.4|64150.7|64144.4|64129.4|762
1635859800000|2021-11-02 13:30:00|64162.8|64147.8|64150.7|64135.7|64163.4|64148|64142.4|64127.4|884
1635860100000|2021-11-02 13:35:00|64151.1|64136.1|64168.5|64153.5|64172.5|64156.1|64148.6|64131.8|832
1635860400000|2021-11-02 13:40:00|64168.1|64153.1|64172.6|64157.6|64177.7|64162.7|64148.3|64133.3|825
1635860700000|2021-11-02 13:45:00|64172.4|64157.4|64190.4|64170.4|64190.4|64173.2|64168.3|64151.2|811
1635861000000|2021-11-02 13:50:00|64187.6|64172.6|64188.6|64173.6|64199.7|64181.3|64178.6|64162.5|815
1635861300000|2021-11-02 13:55:00|64188.2|64173.2|64192.3|64177.3|64204.6|64189.6|64176.8|64161.8|851
1635861600000|2021-11-02 14:00:00|64192.2|64177.2|64188.9|64173.9|64198.6|64183.6|64176.7|64161.7|795
1635861900000|2021-11-02 14:05:00|64189.2|64174.2|64232.7|64217.7|64235.9|64220.9|64186.5|64171.5|901
1635862200000|2021-11-02 14:10:00|64232.4|64217.4|64236.7|64221.7|64242.4|64227.4|64226.5|64211.1|898
1635862500000|2021-11-02 14:15:00|64234.7|64219.7|64238.9|64223.9|64243|64227.1|64226.8|64211.8|830
1635862800000|2021-11-02 14:20:00|64238.8|64223.8|64225.1|64210.1|64240.3|64224.3|64224.5|64207.9|771
1635863100000|2021-11-02 14:25:00|64224.6|64209.6|64221|64201|64234.7|64217.4|64199.4|64181.6|876
1635863400000|2021-11-02 14:30:00|64221.1|64206.1|64217.1|64197.1|64237.3|64221.6|64207|64189.5|862
1635863700000|2021-11-02 14:35:00|64217|64197|64176.6|64161.6|64220.9|64203.5|64172.4|64157.4|879
1635864000000|2021-11-02 14:40:00|64176.1|64161.1|64161.9|64146.9|64185.4|64169.6|64160.7|64143.1|853
1635864300000|2021-11-02 14:45:00|64161.1|64146.1|64176|64161|64186.2|64171.2|64157|64140.9|808
1635864600000|2021-11-02 14:50:00|64175.3|64160.3|64182.2|64167.2|64182.2|64167.2|64151.4|64136.4|763
1635864900000|2021-11-02 14:55:00|64181.5|64166.5|64191.8|64176.8|64210.5|64192.3|64172.2|64155.7|834
1635865200000|2021-11-02 15:00:00|64190.7|64175.7|64180.4|64165.4|64195|64180|64178|64163|823
1635865500000|2021-11-02 15:05:00|64179.4|64164.4|64185.3|64170.3|64204|64189|64174.3|64159.3|775
1635865800000|2021-11-02 15:10:00|64185.6|64170.6|64184.3|64164.3|64191.8|64176.5|64175.2|64159.4|795
1635866100000|2021-11-02 15:15:00|64183.3|64163.3|64154.6|64139.6|64185|64166.4|64151.7|64136.7|770
1635866400000|2021-11-02 15:20:00|64154.4|64139.4|64188.7|64173.7|64189.5|64174.5|64144.9|64129.9|819
1635866700000|2021-11-02 15:25:00|64188.8|64173.8|64165.7|64150.7|64189.5|64174.5|64159.5|64144.2|813
1635867000000|2021-11-02 15:30:00|64166.5|64151.5|64199.3|64184.3|64202.1|64185|64160.6|64145.6|789
1635867300000|2021-11-02 15:35:00|64199|64184|64213.3|64198.3|64227.4|64212.4|64195.8|64180.8|800
1635867600000|2021-11-02 15:40:00|64213|64198|64195.4|64180.4|64213.5|64198.5|64193.9|64178.9|781
1635867900000|2021-11-02 15:45:00|64194.8|64179.8|64202.4|64187.4|64207.6|64192.6|64191|64173.1|803
1635868200000|2021-11-02 15:50:00|64202.3|64187.3|64229.6|64214.6|64233.3|64216|64201.6|64185|868
1635868500000|2021-11-02 15:55:00|64231.8|64211.8|64250|64235|64267.1|64247.1|64226.8|64211.1|988
1635868800000|2021-11-02 16:00:00|64248.9|64233.9|64243.4|64223.4|64264.9|64248.5|64239.3|64221.3|934
1635869100000|2021-11-02 16:05:00|64242.5|64222.5|64259.2|64239.2|64259.5|64239.5|64238.9|64220.8|774
1635869400000|2021-11-02 16:10:00|64259.3|64239.3|64249.4|64229.4|64264.1|64244.1|64240|64222.6|730
1635869700000|2021-11-02 16:15:00|64249.6|64229.6|64253|64233|64258.2|64240.2|64240.5|64223.6|751
1635870000000|2021-11-02 16:20:00|64253.1|64233.1|64235.4|64220.4|64253.8|64236|64227.4|64210.5|774
1635870300000|2021-11-02 16:25:00|64235.2|64220.2|64241.5|64226.5|64245.2|64228.7|64231.6|64215.9|616
1635870600000|2021-11-02 16:30:00|64241.3|64226.3|64263.8|64243.8|64264.2|64245.2|64239.2|64222.9|674
1635870900000|2021-11-02 16:35:00|64263.6|64243.6|64265.2|64245.2|64272.8|64254.4|64253.5|64237.6|672
1635871200000|2021-11-02 16:40:00|64265.9|64245.9|64269.1|64254.1|64280.2|64260.2|64257.8|64242.5|641
1635871500000|2021-11-02 16:45:00|64269.5|64254.5|64267.4|64252.4|64273.9|64256.6|64262.1|64245.2|608
1635871800000|2021-11-02 16:50:00|64267.2|64252.2|64261.7|64241.7|64272.5|64256.8|64261.3|64241.5|651
1635872100000|2021-11-02 16:55:00|64261.9|64241.9|64261.6|64246.6|64274.2|64254.6|64255.3|64237.7|607
1635872400000|2021-11-02 17:00:00|64261.8|64246.8|64265.2|64250.2|64269.4|64250.2|64260.6|64243|572
1635872700000|2021-11-02 17:05:00|64265.4|64250.4|64256.8|64236.8|64267.7|64250.5|64254.6|64234.7|509
1635873000000|2021-11-02 17:10:00|64257|64237|64258.6|64243.6|64262.1|64244.9|64249.9|64229.9|607
1635873300000|2021-11-02 17:15:00|64258.2|64243.2|64255.7|64235.7|64264.1|64246.6|64246.9|64228.1|638
1635873600000|2021-11-02 17:20:00|64255.1|64235.1|64248.1|64228.1|64259.6|64243|64245.4|64227|536
1635873900000|2021-11-02 17:25:00|64247.6|64227.6|64243.2|64223.2|64255.2|64235.2|64235.5|64215.5|543
1635874200000|2021-11-02 17:30:00|64243.1|64223.1|64262.8|64242.8|64264.8|64245.9|64237.7|64220.1|631
1635874500000|2021-11-02 17:35:00|64262.6|64242.6|64264|64244|64269.1|64252.9|64258.9|64240.7|651
1635874800000|2021-11-02 17:40:00|64264.2|64244.2|64263.6|64243.6|64268.7|64249.8|64254.4|64237.2|533
1635875100000|2021-11-02 17:45:00|64262.7|64242.7|64263.9|64243.9|64267.3|64247.9|64260.3|64242.7|506
1635875400000|2021-11-02 17:50:00|64263.7|64243.7|64244.7|64224.7|64264.7|64247|64237.2|64219.8|556
1635875700000|2021-11-02 17:55:00|64244.8|64224.8|64237.5|64217.5|64245.3|64227.7|64228.4|64208.4|629
1635876000000|2021-11-02 18:00:00|64237.6|64217.6|64242|64222|64245.1|64227.6|64232.6|64215.2|576
1635876300000|2021-11-02 18:05:00|64241.9|64221.9|64245.5|64230.5|64248.9|64230.5|64235.6|64218.3|477
1635876600000|2021-11-02 18:10:00|64245.6|64230.6|64255.2|64240.2|64259.3|64242.8|64245|64230|565
1635876900000|2021-11-02 18:15:00|64255.3|64240.3|64259.8|64239.8|64260.5|64242.5|64253.4|64236.3|425
1635877200000|2021-11-02 18:20:00|64259.4|64239.4|64264.1|64249.1|64267.6|64252.1|64256.1|64236.2|552
1635877500000|2021-11-02 18:25:00|64264.3|64249.3|64267.5|64247.5|64271.7|64252.7|64260.5|64243.1|513
1635877800000|2021-11-02 18:30:00|64267.4|64247.4|64264.3|64244.3|64270.6|64252.2|64258.2|64238.7|527
1635878100000|2021-11-02 18:35:00|64264.2|64244.2|64238.1|64223.1|64264.6|64244.6|64237.5|64220.1|430
1635878400000|2021-11-02 18:40:00|64238.2|64223.2|64248.3|64233.3|64252.9|64235.8|64237.9|64220.8|472
1635878700000|2021-11-02 18:45:00|64248.6|64233.6|64248.2|64228.2|64254.7|64236.9|64242|64224.7|561
1635879000000|2021-11-02 18:50:00|64248.3|64228.3|64234.3|64214.3|64249.3|64230.9|64225.2|64205.6|615
1635879300000|2021-11-02 18:55:00|64234.1|64214.1|64246.7|64226.7|64246.8|64229.8|64232.3|64213.7|641
1635879600000|2021-11-02 19:00:00|64247.9|64227.9|64239.9|64224.9|64252.2|64233.3|64236.4|64220.6|596
1635879900000|2021-11-02 19:05:00|64240|64225|64232.3|64217.3|64243.5|64226.4|64232.1|64214.4|398
1635880200000|2021-11-02 19:10:00|64232.4|64217.4|64237.5|64217.5|64241.6|64224.6|64231.1|64213.7|392
1635880500000|2021-11-02 19:15:00|64237.4|64217.4|64234.9|64214.9|64238.6|64219.8|64229.3|64210.9|481
1635880800000|2021-11-02 19:20:00|64235.4|64215.4|64241.1|64221.1|64241.3|64223.7|64232.5|64214.8|381
1635881100000|2021-11-02 19:25:00|64240.8|64220.8|64243.7|64223.7|64247.8|64229.7|64238.5|64220.8|441
1635881400000|2021-11-02 19:30:00|64243.9|64223.9|64242|64222|64252.3|64233.2|64239.1|64220.7|550
1635881700000|2021-11-02 19:35:00|64239.8|64224.8|64243.7|64228.7|64245.1|64229.3|64236.3|64218.4|453
1635882000000|2021-11-02 19:40:00|64243.6|64228.6|64240.3|64225.3|64246.7|64231.1|64239.4|64223.3|406
1635882300000|2021-11-02 19:45:00|64240.4|64225.4|64245.3|64225.3|64248.4|64230.1|64240.4|64221.3|410
1635882600000|2021-11-02 19:50:00|64247.6|64227.6|64244.4|64229.4|64256.5|64238.4|64242.4|64223.9|527
1635882900000|2021-11-02 19:55:00|64244|64229|64235.6|64215.6|64254.2|64236.3|64233.5|64215.5|569
1635883200000|2021-11-02 20:00:00|64237.3|64217.3|64244.1|64224.1|64249.2|64229.2|64237.1|64217.1|393
1635883500000|2021-11-02 20:05:00|64244.2|64224.2|64250.4|64230.4|64250.4|64230.4|64243.9|64223.9|275
1635883800000|2021-11-02 20:10:00|64250.2|64230.2|64251.7|64231.7|64253|64233|64246.2|64226.2|272
1635884100000|2021-11-02 20:15:00|64251.8|64231.8|64249.7|64229.7|64253.1|64235.5|64249.2|64229.2|220
1635884400000|2021-11-02 20:20:00|64249.9|64229.9|64246.5|64226.5|64250|64230.4|64245.4|64226|245
1635884700000|2021-11-02 20:25:00|64246.4|64226.4|64243.2|64223.2|64247.1|64229.1|64243.1|64223.1|209
1635885000000|2021-11-02 20:30:00|64242.5|64222.5|64243.5|64223.5|64243.7|64223.7|64239.8|64219.8|247
1635885300000|2021-11-02 20:35:00|64243.3|64223.3|64254.7|64234.7|64255|64235|64242.4|64222.4|223
1635885600000|2021-11-02 20:40:00|64254.5|64234.5|64253.3|64233.3|64259.7|64239.7|64251.5|64231.5|359
1635885900000|2021-11-02 20:45:00|64253.7|64233.7|64255.9|64235.9|64256.7|64236.7|64248.8|64228.8|285
1635886200000|2021-11-02 20:50:00|64255.7|64235.7|64258.2|64238.2|64260.2|64240.2|64252.8|64232.8|303
1635886500000|2021-11-02 20:55:00|64257.7|64237.7|64258.9|64238.9|64260.1|64239.7|64251.6|64230.6|280
1635886800000|2021-11-02 21:00:00|64260|64240|64247.3|64204.3|64281.7|64241.6|64243.9|64200.7|80
1635887100000|2021-11-02 21:05:00|64248.2|64203.2|64279.7|64205.9|64282.1|64212.9|64242.9|64199.8|123
1635887400000|2021-11-02 21:10:00|64281.9|64204.5|64279.7|64208.4|64293.8|64211.5|64267.3|64175.3|149
1635887700000|2021-11-02 21:15:00|64274.4|64182.4|64279.3|64187.3|64291|64209.4|64265.4|64182.4|134
1635888000000|2021-11-02 21:20:00|64281.7|64189.7|64274.6|64206|64285.5|64216.8|64259.8|64184.8|175
1635888300000|2021-11-02 21:25:00|64275.9|64204.3|64280.7|64203|64285.9|64217.2|64268.7|64185|141
1635888600000|2021-11-02 21:30:00|64277.4|64207.9|64266|64195.7|64286.1|64214.8|64261.7|64179.5|228
1635888900000|2021-11-02 21:35:00|64265|64205.8|64268.6|64200.2|64272.5|64219|64253.1|64177.2|191
1635889200000|2021-11-02 21:40:00|64267.8|64204.3|64263.9|64208.7|64270.3|64218.4|64257.1|64189.1|192
1635889500000|2021-11-02 21:45:00|64259.9|64212|64259.5|64203.9|64275.3|64218.3|64250.1|64179|199
1635889800000|2021-11-02 21:50:00|64256.4|64198.3|64260.5|64223.3|64268.1|64224.4|64248.6|64193.5|278
1635890100000|2021-11-02 21:55:00|64259.2|64224.4|64260.4|64238.5|64266.9|64238.9|64251.8|64215.9|142
1635890400000|2021-11-02 22:00:00|64261|64241|64242.3|64222.3|64265.5|64241|64242.3|64222.3|416
1635890700000|2021-11-02 22:05:00|64243.8|64223.8|64247.8|64227.8|64250.5|64230.5|64239|64219|385
1635891000000|2021-11-02 22:10:00|64247.7|64227.7|64244.4|64224.4|64250.2|64230.2|64243.8|64223.8|141
1635891300000|2021-11-02 22:15:00|64244.9|64224.9|64246.1|64226.1|64249.1|64229.1|64242.8|64222.8|174
1635891600000|2021-11-02 22:20:00|64247.9|64227.9|64244.7|64224.7|64250.3|64230.3|64242.6|64222.6|147
1635891900000|2021-11-02 22:25:00|64245.8|64225.8|64244.4|64224.4|64247.1|64227.1|64243.1|64223.1|173
1635892200000|2021-11-02 22:30:00|64242.9|64222.9|64254.6|64234.6|64254.9|64234.9|64242.9|64222.9|201
1635892500000|2021-11-02 22:35:00|64253.9|64233.9|64257.4|64237.4|64257.6|64237.6|64253.2|64233.2|192
1635892800000|2021-11-02 22:40:00|64257.6|64237.6|64256.6|64236.6|64258.8|64238.8|64256.1|64236.1|168
1635893100000|2021-11-02 22:45:00|64256.8|64236.8|64262.1|64242.1|64262.7|64242.7|64256.4|64236.4|163
1635893400000|2021-11-02 22:50:00|64262.2|64242.2|64262.3|64242.3|64263.8|64243.8|64259|64239|167
1635893700000|2021-11-02 22:55:00|64262.6|64242.6|64259.4|64239.4|64263.9|64243.9|64258.5|64238.5|225
1635894000000|2021-11-02 23:00:00|64259.6|64239.6|64256.7|64236.7|64259.6|64239.6|64255.3|64235.3|222
1635894300000|2021-11-02 23:05:00|64257.3|64237.3|64261.9|64241.9|64262.8|64242.8|64255.6|64235.6|197
1635894600000|2021-11-02 23:10:00|64262.4|64242.4|64264.4|64244.4|64266.1|64246.1|64258.4|64238.4|288
1635894900000|2021-11-02 23:15:00|64263.8|64243.8|64265.6|64245.6|64266.4|64246.4|64262|64242|189
1635895200000|2021-11-02 23:20:00|64265.9|64245.9|64264.8|64244.8|64266.6|64246.6|64260.4|64240.4|176
1635895500000|2021-11-02 23:25:00|64264.4|64244.4|64271.2|64251.2|64271.7|64251.7|64264.4|64244.4|216
1635895800000|2021-11-02 23:30:00|64271|64251|64273.7|64253.7|64274.7|64254.7|64270.1|64250.1|211
1635896100000|2021-11-02 23:35:00|64273.9|64253.9|64266.9|64246.9|64274.8|64254.8|64266.6|64246.6|300
1635896400000|2021-11-02 23:40:00|64267.2|64247.2|64265.2|64245.2|64267.9|64247.9|64264|64244|282
1635896700000|2021-11-02 23:45:00|64265.1|64245.1|64265.1|64245.1|64267.2|64247.2|64261.3|64241.3|186
1635897000000|2021-11-02 23:50:00|64264.8|64244.8|64257.8|64237.8|64264.8|64244.8|64256.4|64236.4|237
1635897300000|2021-11-02 23:55:00|64257.9|64237.9|64259.2|64239.2|64260.1|64240.1|64255|64235|223
1635897600000|2021-11-03 00:00:00|64258.5|64238.5|64263.8|64243.8|64265|64247.3|64256.6|64236.6|330
1635897900000|2021-11-03 00:05:00|64263.4|64243.4|64261.7|64241.7|64264.6|64244.6|64258|64238|241
1635898200000|2021-11-03 00:10:00|64261.6|64241.6|64265.9|64245.9|64267.1|64247.1|64259.2|64239.2|264
1635898500000|2021-11-03 00:15:00|64266.7|64246.7|64264|64244|64268|64250.6|64263.7|64243.7|280
1635898800000|2021-11-03 00:20:00|64263.8|64243.8|64268.1|64248.1|64268.4|64249.5|64258.3|64238.3|286
1635899100000|2021-11-03 00:25:00|64268|64248|64275.8|64255.8|64281.7|64261.8|64267.9|64247.9|386
1635899400000|2021-11-03 00:30:00|64275.7|64255.7|64276.9|64256.9|64281.5|64264.7|64274.3|64254.3|363
1635899700000|2021-11-03 00:35:00|64276.2|64256.2|64275.2|64255.2|64276.5|64258.7|64270.1|64250.1|318
1635900000000|2021-11-03 00:40:00|64275.8|64255.8|64271.9|64251.9|64276.6|64256.6|64269.8|64249.8|358
1635900300000|2021-11-03 00:45:00|64272|64252|64262.9|64242.9|64272|64252|64260.2|64240.2|288
1635900600000|2021-11-03 00:50:00|64261.9|64241.9|64266.4|64246.4|64267.8|64249.7|64261|64241.9|319
1635900900000|2021-11-03 00:55:00|64266.6|64246.6|64254.9|64234.9|64266.7|64246.7|64254.1|64234.1|351
1635901200000|2021-11-03 01:00:00|64254.6|64234.6|64249.1|64229.1|64256.4|64237.9|64246.1|64226.1|500
1635901500000|2021-11-03 01:05:00|64249.4|64229.4|64250.3|64230.3|64255.2|64235.2|64246.9|64227.2|409
1635901800000|2021-11-03 01:10:00|64250.4|64230.4|64249.6|64229.6|64252.6|64232.6|64244.2|64225.3|346
1635902100000|2021-11-03 01:15:00|64249.7|64229.7|64248.2|64228.2|64252.7|64232.7|64245|64225|327
1635902400000|2021-11-03 01:20:00|64248.8|64228.8|64257.7|64237.7|64258.7|64238.7|64248.5|64228.5|316
1635902700000|2021-11-03 01:25:00|64257.4|64237.4|64259.1|64239.1|64269.3|64251.5|64256|64237.1|386
1635903000000|2021-11-03 01:30:00|64259.2|64239.2|64257|64237|64260.6|64240.6|64253.3|64234|318
1635903300000|2021-11-03 01:35:00|64256.6|64236.6|64245.6|64225.6|64257|64239.1|64242.7|64224.8|386
1635903600000|2021-11-03 01:40:00|64245.5|64225.5|64240.7|64220.7|64247.7|64228.4|64236.7|64218.1|392
1635903900000|2021-11-03 01:45:00|64240.8|64220.8|64246.7|64231.7|64250.3|64232.9|64232.9|64214.9|407
1635904200000|2021-11-03 01:50:00|64247.7|64227.7|64245|64230|64255.7|64238.4|64244.8|64226.5|392
1635904500000|2021-11-03 01:55:00|64245.1|64230.1|64239.5|64219.5|64250.5|64233.2|64234.5|64215.7|387
1635904800000|2021-11-03 02:00:00|64239.1|64219.1|64248.1|64228.1|64251.6|64234.1|64238.5|64219.1|420
1635905100000|2021-11-03 02:05:00|64247.9|64227.9|64247.5|64227.5|64250.5|64233.7|64241.7|64222.5|400
1635905400000|2021-11-03 02:10:00|64247.2|64227.2|64246.9|64226.9|64250.3|64232.7|64240.9|64222.5|396
1635905700000|2021-11-03 02:15:00|64246.8|64226.8|64247.6|64227.6|64252.7|64232.7|64243.2|64223.2|331
1635906000000|2021-11-03 02:20:00|64247.9|64227.9|64243.2|64223.2|64247.9|64230|64240|64220.4|301
1635906300000|2021-11-03 02:25:00|64243.3|64223.3|64245.1|64230.1|64249.8|64231.9|64242.6|64222.6|332
1635906600000|2021-11-03 02:30:00|64245.3|64230.3|64249.8|64229.8|64253.5|64235.9|64245.1|64226.6|334
1635906900000|2021-11-03 02:35:00|64249.9|64229.9|64249|64229|64251|64232.2|64245.2|64225.3|319
1635907200000|2021-11-03 02:40:00|64249.7|64229.7|64253.9|64233.9|64254.2|64236.8|64247.6|64228.3|390
1635907500000|2021-11-03 02:45:00|64253.8|64233.8|64249.5|64229.5|64254.5|64237.4|64244.9|64224.9|423
1635907800000|2021-11-03 02:50:00|64249.6|64229.6|64231.5|64211.5|64250.2|64232.1|64231.5|64211.5|454
1635908100000|2021-11-03 02:55:00|64231.4|64211.4|64231.2|64211.2|64232.1|64214.9|64211.6|64191.6|609
1635908400000|2021-11-03 03:00:00|64231.4|64211.4|64237.5|64217.5|64237.5|64217.5|64228.2|64209.6|423
1635908700000|2021-11-03 03:05:00|64237.4|64217.4|64235.4|64215.4|64239.2|64219.2|64228|64209.2|386
1635909000000|2021-11-03 03:10:00|64235.5|64215.5|64230.4|64210.4|64237.3|64219|64229.6|64209.6|302
1635909300000|2021-11-03 03:15:00|64229.9|64209.9|64232.7|64212.7|64234|64215|64227.4|64207.4|379
1635909600000|2021-11-03 03:20:00|64232.6|64212.6|64232.8|64217.8|64235.5|64217.8|64228.6|64209.7|352
1635909900000|2021-11-03 03:25:00|64232.4|64217.4|64233.7|64213.7|64236.7|64219.9|64225.2|64205.2|411
1635910200000|2021-11-03 03:30:00|64234|64214|64232.4|64212.4|64236.9|64219.7|64229.8|64209.8|289
1635910500000|2021-11-03 03:35:00|64231.6|64211.6|64236.4|64216.4|64241.7|64223.4|64231.6|64211.6|326
1635910800000|2021-11-03 03:40:00|64236.5|64216.5|64234|64214|64238.3|64220.2|64230.9|64210.9|283
1635911100000|2021-11-03 03:45:00|64234.1|64214.1|64238.9|64218.9|64239.9|64221|64230.7|64211.4|260
1635911400000|2021-11-03 03:50:00|64238.7|64218.7|64238.8|64218.8|64239.8|64219.8|64236.5|64216.5|204
1635911700000|2021-11-03 03:55:00|64238.3|64218.3|64237|64217|64243.2|64225.7|64235.2|64215.9|358
1635912000000|2021-11-03 04:00:00|64237.3|64217.3|64239.7|64219.7|64245.4|64226.2|64235.1|64215.1|328
1635912300000|2021-11-03 04:05:00|64239.2|64219.2|64245.3|64225.3|64246.3|64229|64234.9|64214.9|297
1635912600000|2021-11-03 04:10:00|64245.4|64225.4|64250.5|64230.5|64250.7|64230.7|64242.9|64223.2|317
1635912900000|2021-11-03 04:15:00|64250.6|64230.6|64251.1|64231.1|64252.1|64234.7|64241.4|64221.4|308
1635913200000|2021-11-03 04:20:00|64251.2|64231.2|64241|64221|64251.7|64232.1|64238.4|64219.6|332
1635913500000|2021-11-03 04:25:00|64241.6|64221.6|64239.2|64219.2|64242.9|64225.8|64237.5|64217.5|289
1635913800000|2021-11-03 04:30:00|64239.8|64219.8|64237.4|64217.4|64240.6|64220.6|64234.5|64214.5|301
1635914100000|2021-11-03 04:35:00|64237.7|64217.7|64241.3|64221.3|64241.5|64221.5|64235.6|64215.6|240
1635914400000|2021-11-03 04:40:00|64241.4|64221.4|64241.4|64221.4|64244.9|64224.9|64239.7|64219.7|268
1635914700000|2021-11-03 04:45:00|64241.5|64221.5|64241.8|64221.8|64242.3|64222.3|64239.9|64219.9|219
1635915000000|2021-11-03 04:50:00|64241.6|64221.6|64244.8|64224.8|64247.6|64227.6|64240.8|64220.8|212
1635915300000|2021-11-03 04:55:00|64245.1|64225.1|64234.1|64214.1|64245.1|64225.1|64232.2|64212.2|337
1635915600000|2021-11-03 05:00:00|64234.3|64214.3|64237|64217|64241.1|64222|64232.9|64212.9|326
1635915900000|2021-11-03 05:05:00|64237.2|64217.2|64237.7|64217.7|64237.7|64217.7|64230.6|64210.6|254
1635916200000|2021-11-03 05:10:00|64237.3|64217.3|64237.5|64217.5|64241.2|64223.8|64236.6|64216.6|222
1635916500000|2021-11-03 05:15:00|64237.1|64217.1|64232.3|64212.3|64238.4|64220.8|64231.8|64211.8|299
1635916800000|2021-11-03 05:20:00|64231.4|64211.4|64236.5|64216.5|64238.1|64220.2|64230.7|64211.4|266
1635917100000|2021-11-03 05:25:00|64236.6|64216.6|64231.1|64211.1|64237.4|64219.2|64228.6|64208.6|312
1635917400000|2021-11-03 05:30:00|64231.2|64211.2|64234.5|64214.5|64236.2|64219.2|64227.6|64207.6|338
1635917700000|2021-11-03 05:35:00|64234.3|64214.3|64244.8|64224.8|64245.8|64227.2|64233.1|64214.2|310
1635918000000|2021-11-03 05:40:00|64245.3|64225.3|64243.8|64223.8|64245.5|64225.5|64241.8|64221.8|255
1635918300000|2021-11-03 05:45:00|64243.2|64223.2|64248|64228|64248.5|64228.5|64241|64222.1|269
1635918600000|2021-11-03 05:50:00|64248.1|64228.1|64244.7|64224.7|64249.8|64229.8|64241.6|64222.5|289
1635918900000|2021-11-03 05:55:00|64244.4|64224.4|64223.1|64203.1|64244.4|64227.7|64221.1|64201.1|468
1635919200000|2021-11-03 06:00:00|64222.8|64202.8|64230|64210|64231.7|64211.7|64220.4|64200.4|455
1635919500000|2021-11-03 06:05:00|64229.9|64209.9|64235.8|64215.8|64235.9|64218.5|64227.2|64208.5|371
1635919800000|2021-11-03 06:10:00|64235.6|64215.6|64242.4|64222.4|64243.9|64225.8|64235.5|64215.5|404
1635920100000|2021-11-03 06:15:00|64242.7|64222.7|64240.6|64220.6|64249.5|64230.8|64236.7|64218.9|430
1635920400000|2021-11-03 06:20:00|64241|64221|64229.6|64209.6|64241.5|64222.7|64229.1|64209.4|339
1635920700000|2021-11-03 06:25:00|64229.7|64209.7|64231.1|64211.1|64231.8|64211.8|64219.2|64201|409
1635921000000|2021-11-03 06:30:00|64231.4|64211.4|64234.6|64214.6|64239.6|64222.3|64230.8|64210.8|317
1635921300000|2021-11-03 06:35:00|64235|64215|64241.2|64221.2|64241.8|64224.9|64234.7|64214.7|349
1635921600000|2021-11-03 06:40:00|64241|64221|64239.9|64219.9|64246.5|64229|64235.6|64215.6|418
1635921900000|2021-11-03 06:45:00|64239.8|64219.8|64237.6|64222.6|64244.5|64227|64237.1|64218.5|326
1635922200000|2021-11-03 06:50:00|64237.5|64222.5|64236.1|64216.1|64242.9|64224.7|64232.9|64213.1|375
1635922500000|2021-11-03 06:55:00|64235.8|64215.8|64240.2|64220.2|64242.1|64224.6|64230.6|64210.6|415
1635922800000|2021-11-03 07:00:00|64240.9|64220.9|64231|64216|64258|64240.3|64229.5|64211.7|750
1635923100000|2021-11-03 07:05:00|64234.2|64214.2|64230.8|64215.8|64239.3|64221.8|64225.3|64207.2|616
1635923400000|2021-11-03 07:10:00|64230.2|64215.2|64226.9|64206.9|64231.4|64215.2|64219.1|64200.9|565
1635923700000|2021-11-03 07:15:00|64227.5|64207.5|64223.5|64203.5|64228.7|64211.5|64210.7|64193.3|674
1635924000000|2021-11-03 07:20:00|64223.3|64203.3|64219.9|64204.9|64232.8|64215.8|64218.2|64200.6|661
1635924300000|2021-11-03 07:25:00|64220.5|64205.5|64223.4|64208.4|64229.7|64212.7|64213.8|64196.4|642
1635924600000|2021-11-03 07:30:00|64223.7|64208.7|64238.1|64223.1|64238.6|64223.6|64222.8|64207.8|646
1635924900000|2021-11-03 07:35:00|64238.4|64223.4|64247.7|64227.7|64248.6|64231.6|64232.7|64217.7|671
1635925200000|2021-11-03 07:40:00|64247.9|64227.9|64249.4|64234.4|64254.8|64237.4|64243.3|64226.3|602
1635925500000|2021-11-03 07:45:00|64249.9|64234.9|64246.6|64226.6|64254.1|64237.7|64242.6|64225.4|549
1635925800000|2021-11-03 07:50:00|64246.4|64226.4|64260.2|64245.2|64260.6|64245.6|64241.1|64224.7|644
1635926100000|2021-11-03 07:55:00|64262.2|64242.2|64248.4|64233.4|64263.3|64246.8|64248.3|64230.8|688
1635926400000|2021-11-03 08:00:00|64248.2|64233.2|64251.2|64231.2|64264.6|64247.8|64240.9|64225.9|799
1635926700000|2021-11-03 08:05:00|64251.8|64231.8|64232.3|64217.3|64260.7|64242.7|64231.2|64216.2|746
1635927000000|2021-11-03 08:10:00|64231.5|64216.5|64233.7|64213.7|64245.2|64228.3|64231.4|64212.9|753
1635927300000|2021-11-03 08:15:00|64234|64214|64205.1|64190.1|64234.1|64214.1|64202.6|64185.2|793
1635927600000|2021-11-03 08:20:00|64204.8|64189.8|64218.4|64203.4|64224|64208.9|64204.8|64189.8|680
1635927900000|2021-11-03 08:25:00|64218|64203|64209.9|64194.9|64223.5|64208.5|64208.3|64190.5|680
1635928200000|2021-11-03 08:30:00|64209.3|64194.3|64212.9|64197.9|64223.4|64208.4|64206.8|64190.3|686
1635928500000|2021-11-03 08:35:00|64213.8|64198.8|64217.4|64202.4|64227.6|64211.3|64212.5|64195.1|631
1635928800000|2021-11-03 08:40:00|64217.1|64202.1|64216.5|64196.5|64225|64207.7|64213.7|64196.1|589
1635929100000|2021-11-03 08:45:00|64217.2|64197.2|64223.4|64203.4|64233.6|64215.6|64212.9|64195.6|663
1635929400000|2021-11-03 08:50:00|64223.2|64203.2|64228.5|64208.5|64243.3|64225.7|64219.3|64202.4|734
1635929700000|2021-11-03 08:55:00|64228.1|64208.1|64222.7|64202.7|64239.5|64221.7|64216.6|64196.9|782
1635930000000|2021-11-03 09:00:00|64222.2|64202.2|64216.4|64196.4|64227.3|64208.9|64209.6|64189.6|670
1635930300000|2021-11-03 09:05:00|64216.3|64196.3|64218.3|64203.3|64222.6|64204.6|64208|64189.3|570
1635930600000|2021-11-03 09:10:00|64218.2|64203.2|64224.4|64204.4|64224.9|64207.2|64209.6|64192.2|606
1635930900000|2021-11-03 09:15:00|64223.9|64203.9|64213.2|64198.2|64223.9|64205.6|64210|64191.8|628
1635931200000|2021-11-03 09:20:00|64212.8|64197.8|64198.2|64178.2|64218.5|64200.4|64191.4|64173|611
1635931500000|2021-11-03 09:25:00|64197.9|64177.9|64191.5|64176.5|64198.4|64179.1|64184.1|64167.1|655
1635931800000|2021-11-03 09:30:00|64191.6|64176.6|64185.6|64165.6|64192|64177|64179.4|64161.5|667
1635932100000|2021-11-03 09:35:00|64186.5|64166.5|64158|64138|64191.7|64174|64153.5|64134.7|767
1635932400000|2021-11-03 09:40:00|64157.9|64137.9|64185.3|64165.3|64190.5|64175.5|64155|64136.8|790
1635932700000|2021-11-03 09:45:00|64185.1|64165.1|64186|64171|64197.9|64179.4|64179.9|64163.1|713
1635933000000|2021-11-03 09:50:00|64186.1|64171.1|64202.6|64182.6|64202.6|64184.6|64180.3|64163.6|573
1635933300000|2021-11-03 09:55:00|64201.3|64181.3|64182.1|64167.1|64204.2|64187.7|64180.5|64163.3|601
1635933600000|2021-11-03 10:00:00|64182|64167|64228.7|64208.7|64248.5|64228.5|64181.2|64166.2|911
1635933900000|2021-11-03 10:05:00|64228.3|64208.3|64244.3|64224.3|64253.7|64235.6|64219.3|64201.9|878
1635934200000|2021-11-03 10:10:00|64244.8|64224.8|64233.2|64213.2|64250.2|64232.9|64231.6|64213|746
1635934500000|2021-11-03 10:15:00|64233.5|64213.5|64247.8|64227.8|64260|64241.7|64232.8|64212.8|807
1635934800000|2021-11-03 10:20:00|64247.7|64227.7|64263.4|64171.4|64373.4|64281.4|64065.5|63973.5|629
1635935100000|2021-11-03 10:25:00|64263.5|64171.5|64208.9|64193.9|64265.5|64208.1|64208.8|64162.6|705
1635935400000|2021-11-03 10:30:00|64209.1|64194.1|64215.8|64200.8|64220.9|64203|64204.8|64189.3|555
1635935700000|2021-11-03 10:35:00|64216|64201|64204|64189|64224|64204.8|64203.3|64186.5|665
1635936000000|2021-11-03 10:40:00|64204.2|64189.2|64193.6|64173.6|64209.4|64192.1|64188.7|64172|686
1635936300000|2021-11-03 10:45:00|64192.3|64172.3|64199.7|64179.7|64207.4|64189|64188.4|64169.8|761
1635936600000|2021-11-03 10:50:00|64199.8|64179.8|64184|64164|64203.9|64185.2|64179.7|64161.8|604
1635936900000|2021-11-03 10:55:00|64183.9|64163.9|64193.1|64173.1|64198.7|64178.7|64178.2|64162.5|680
1635937200000|2021-11-03 11:00:00|64194.2|64174.2|64207.1|64192.1|64212.2|64194.6|64192.5|64174.2|672
1635937500000|2021-11-03 11:05:00|64206.9|64191.9|64207.7|64187.7|64218.6|64199.5|64202.4|64184.7|600
1635937800000|2021-11-03 11:10:00|64207.5|64187.5|64220.6|64200.6|64225.3|64207.5|64205.8|64186.9|615
1635938100000|2021-11-03 11:15:00|64220.9|64200.9|64230.9|64210.9|64231.8|64214.2|64211|64194.1|651
1635938400000|2021-11-03 11:20:00|64231|64211|64220.6|64200.6|64231|64213.5|64219.1|64200.3|530
1635938700000|2021-11-03 11:25:00|64220.7|64200.7|64197.2|64177.2|64221.1|64201.1|64188.2|64169.6|652
1635939000000|2021-11-03 11:30:00|64197.6|64177.6|64181.3|64161.3|64199.5|64182|64177.3|64158.3|683
1635939300000|2021-11-03 11:35:00|64181.4|64161.4|64179.4|64164.4|64185.4|64165.4|64172.6|64154.9|520
1635939600000|2021-11-03 11:40:00|64179.1|64164.1|64183.1|64168.1|64185.6|64168.3|64175.8|64158.5|552
1635939900000|2021-11-03 11:45:00|64183.6|64168.6|64181.6|64161.6|64199.5|64181.6|64178.4|64158.5|651
1635940200000|2021-11-03 11:50:00|64182.1|64162.1|64208|64188|64208|64189.8|64180.8|64160.8|667
1635940500000|2021-11-03 11:55:00|64208.7|64188.7|64206.4|64186.4|64209.7|64191.6|64201.2|64182.9|674
1635940800000|2021-11-03 12:00:00|64205.8|64185.8|64214.1|64199.1|64224.5|64205.9|64197.1|64179|781
1635941100000|2021-11-03 12:05:00|64214.4|64199.4|64201.9|64181.9|64214.7|64199.7|64193.2|64175.6|692
1635941400000|2021-11-03 12:10:00|64201.3|64181.3|64209.8|64189.8|64219.8|64200.2|64200.5|64181.3|686
1635941700000|2021-11-03 12:15:00|64210.3|64190.3|64235.1|64215.1|64242.2|64223.7|64209.2|64189.2|909
1635942000000|2021-11-03 12:20:00|64235.4|64215.4|64231.3|64211.3|64254.9|64235|64222.3|64203.3|911
1635942300000|2021-11-03 12:25:00|64232|64212|64215.9|64200.9|64237.1|64219.5|64215.9|64198.5|774
1635942600000|2021-11-03 12:30:00|64214.9|64199.9|64216.2|64201.2|64221.2|64205.4|64203.8|64185.5|877
1635942900000|2021-11-03 12:35:00|64216.1|64201.1|64191.3|64176.3|64223.7|64206.9|64186|64168.4|805
1635943200000|2021-11-03 12:40:00|64190.5|64175.5|64210.8|64190.8|64213.8|64196.6|64190.5|64175.4|835
1635943500000|2021-11-03 12:45:00|64211.4|64191.4|64217.9|64197.9|64223.1|64205.5|64199.2|64181.9|822
1635943800000|2021-11-03 12:50:00|64217.8|64197.8|64214.9|64194.9|64234.9|64215.2|64209.7|64192.3|810
1635944100000|2021-11-03 12:55:00|64211|64196|64220.5|64200.5|64224.2|64204.2|64196.4|64178.1|920
1635944400000|2021-11-03 13:00:00|64221.1|64201.1|64235.7|64215.7|64244|64226.5|64219.2|64201.1|851
1635944700000|2021-11-03 13:05:00|64234.9|64214.9|64227.3|64207.3|64237.5|64219.4|64224.6|64204.6|822
1635945000000|2021-11-03 13:10:00|64228|64208|64253.4|64233.4|64261.2|64243|64224.1|64204.1|879
1635945300000|2021-11-03 13:15:00|64253.9|64233.9|64276.5|64256.5|64280.2|64263.5|64253.9|64233.9|876
1635945600000|2021-11-03 13:20:00|64276.8|64256.8|64288.3|64268.3|64290.1|64272.3|64275.6|64255.6|857
1635945900000|2021-11-03 13:25:00|64288.4|64268.4|64286.3|64266.3|64305|64285.9|64280.4|64260.4|903
1635946200000|2021-11-03 13:30:00|64286.7|64266.7|64280.3|64260.3|64291.2|64271.8|64273.6|64253.6|850
1635946500000|2021-11-03 13:35:00|64279.6|64264.6|64292.6|64272.6|64305.9|64289.3|64274.7|64254.7|932
1635946800000|2021-11-03 13:40:00|64292.7|64272.7|64268.8|64248.8|64295.4|64277.6|64265.9|64246.8|845
1635947100000|2021-11-03 13:45:00|64268.7|64248.7|64284.1|64264.1|64289.2|64271.1|64265.2|64247|816
1635947400000|2021-11-03 13:50:00|64283.4|64263.4|64284.3|64264.3|64298.4|64278.4|64277.6|64258.4|883
1635947700000|2021-11-03 13:55:00|64285|64265|64287.9|64267.9|64290.9|64271.5|64275.1|64256.2|871
1635948000000|2021-11-03 14:00:00|64309|64289|64307.1|64287.1|64320.9|64300.9|64275.6|64255.6|1069
1635948300000|2021-11-03 14:05:00|64307.2|64287.2|64327.8|64307.8|64332.8|64315.5|64297.2|64277.2|999
1635948600000|2021-11-03 14:10:00|64328.3|64308.3|64327.1|64307.1|64335.3|64317.2|64315.7|64295.7|981
1635948900000|2021-11-03 14:15:00|64326|64306|64322.4|64302.4|64334.3|64315|64307.4|64289.4|965
1635949200000|2021-11-03 14:20:00|64322.3|64302.3|64307.6|64287.6|64330.7|64310.7|64307.6|64287.6|938
1635949500000|2021-11-03 14:25:00|64307.2|64287.2|64288.1|64268.1|64307.7|64288.3|64285.3|64266.8|879
1635949800000|2021-11-03 14:30:00|64288.3|64268.3|64251.9|64231.9|64292.9|64272.9|64251.7|64231.7|898
1635950100000|2021-11-03 14:35:00|64252|64232|64252.7|64237.7|64254|64238.2|64240|64220.6|911
1635950400000|2021-11-03 14:40:00|64252.8|64237.8|64256.4|64236.4|64259.3|64239.3|64244.4|64224.4|789
1635950700000|2021-11-03 14:45:00|64256.6|64236.6|64258.1|64238.1|64261.1|64241.1|64246.7|64226.7|828
1635951000000|2021-11-03 14:50:00|64258.2|64238.2|64252.4|64232.4|64267|64247|64247.9|64230.2|841
1635951300000|2021-11-03 14:55:00|64252.1|64232.1|64242.5|64222.5|64256.2|64236.2|64231.2|64211.2|820
1635951600000|2021-11-03 15:00:00|64242.4|64222.4|64265.4|64245.4|64268.5|64248.5|64237.2|64217.2|796
1635951900000|2021-11-03 15:05:00|64266.2|64246.2|64245.6|64225.6|64267.8|64247.8|64233.5|64213.5|796
1635952200000|2021-11-03 15:10:00|64246.7|64226.7|64263.4|64243.4|64263.4|64243.4|64234|64214.3|675
1635952500000|2021-11-03 15:15:00|64262|64242|64248.1|64228.1|64263.7|64245.3|64247.2|64227.2|719
1635952800000|2021-11-03 15:20:00|64248.3|64228.3|64237.8|64217.8|64249|64229|64231.8|64212|802
1635953100000|2021-11-03 15:25:00|64238.1|64218.1|64213.8|64193.8|64243.7|64225.9|64207.3|64187.3|731
1635953400000|2021-11-03 15:30:00|64212.8|64192.8|64223.4|64203.4|64223.4|64203.4|64199.7|64179.7|893
1635953700000|2021-11-03 15:35:00|64222.6|64202.6|64227|64212|64237.3|64220.2|64218.5|64199.2|757
1635954000000|2021-11-03 15:40:00|64227.3|64212.3|64243.4|64228.4|64249.2|64232.3|64226.7|64210.1|730
1635954300000|2021-11-03 15:45:00|64243.1|64228.1|64235.9|64215.9|64246.1|64231.1|64211.3|64195.5|777
1635954600000|2021-11-03 15:50:00|64235.6|64215.6|64217.3|64197.3|64245.7|64228|64211.6|64194.4|857
1635954900000|2021-11-03 15:55:00|64216.9|64196.9|64203.5|64188.5|64228.2|64211.3|64201.9|64181.9|854
1635955200000|2021-11-03 16:00:00|64204.5|64189.5|64234|64214|64234.7|64214.7|64204.5|64187.7|791
1635955500000|2021-11-03 16:05:00|64234.1|64214.1|64223.1|64208.1|64243.5|64225.5|64220.7|64202.7|700
1635955800000|2021-11-03 16:10:00|64222.9|64207.9|64229|64214|64237.1|64217.1|64219.5|64202.3|614
1635956100000|2021-11-03 16:15:00|64229.4|64214.4|64227.9|64207.9|64235.5|64215.7|64220.6|64202.5|682
1635956400000|2021-11-03 16:20:00|64227.8|64207.8|64229.3|64209.3|64230.2|64211.8|64213.5|64198.5|710
1635956700000|2021-11-03 16:25:00|64225.3|64205.3|64199.2|64179.2|64228.6|64210.3|64199.2|64179.2|657
1635957000000|2021-11-03 16:30:00|64200.2|64180.2|64229.5|64214.5|64231.7|64214.9|64200.2|64180.2|691
1635957300000|2021-11-03 16:35:00|64229.7|64214.7|64229.8|64214.8|64230.1|64215.1|64220.7|64203.2|589
1635957600000|2021-11-03 16:40:00|64229.4|64214.4|64236.6|64221.6|64241.4|64224.5|64227.5|64210.7|585
1635957900000|2021-11-03 16:45:00|64236.5|64221.5|64233.9|64213.9|64247.2|64227.2|64230.7|64210.7|623
1635958200000|2021-11-03 16:50:00|64234.1|64214.1|64229|64209|64241.1|64221.1|64225.9|64205.9|637
1635958500000|2021-11-03 16:55:00|64229.1|64209.1|64218|64198|64229.3|64209.3|64212.5|64196|600
1635958800000|2021-11-03 17:00:00|64218.1|64198.1|64227.2|64207.2|64228.1|64208.1|64205.1|64186.3|657
1635959100000|2021-11-03 17:05:00|64227|64207|64230.2|64210.2|64237.4|64219.1|64226.4|64206.4|489
1635959400000|2021-11-03 17:10:00|64230.1|64210.1|64218.2|64198.2|64232.9|64213|64217.3|64197.3|562
1635959700000|2021-11-03 17:15:00|64218|64198|64226.4|64206.4|64233.1|64213.1|64217.9|64197.9|550
1635960000000|2021-11-03 17:20:00|64226.5|64206.5|64229.9|64209.9|64231.9|64211.9|64220.1|64200.1|546
1635960300000|2021-11-03 17:25:00|64230.1|64210.1|64232.5|64217.5|64238.9|64219|64226.4|64208.6|543
1635960600000|2021-11-03 17:30:00|64232.4|64217.4|64235.3|64215.3|64239.8|64219.8|64230.6|64210.6|592
1635960900000|2021-11-03 17:35:00|64235.4|64215.4|64241.4|64221.4|64242|64222|64232.3|64212.3|514
1635961200000|2021-11-03 17:40:00|64241.2|64221.2|64228.1|64208.1|64244.7|64224.7|64227.4|64207.4|537
1635961500000|2021-11-03 17:45:00|64228|64208|64228.7|64208.7|64234.5|64214.5|64226.5|64206.5|529
1635961800000|2021-11-03 17:50:00|64227.7|64207.7|64221.5|64201.5|64229.4|64209.4|64214.5|64194.5|489
1635962100000|2021-11-03 17:55:00|64221.4|64201.4|64222.4|64186.5|64231.7|64208.6|64195.9|64173.7|719
1635962400000|2021-11-03 18:00:00|64229.5|64188.8|64151.8|64135.6|64268.5|64230.2|64073|64046.6|1195
1635962700000|2021-11-03 18:05:00|64150.1|64134.1|64167.7|64147.7|64199.3|64179.3|64129.8|64112.9|1128
1635963000000|2021-11-03 18:10:00|64168.7|64148.7|64205.4|64185.4|64246|64226|64168.7|64148.7|1134
1635963300000|2021-11-03 18:15:00|64206.6|64186.6|64216.1|64196.1|64248.9|64228.9|64200.5|64180.5|1065
1635963600000|2021-11-03 18:20:00|64214.3|64194.3|64183.7|64163.7|64238.3|64218.3|64175.6|64155.6|1062
1635963900000|2021-11-03 18:25:00|64187.2|64167.2|64225.9|64205.9|64229.6|64209.6|64167.9|64147.9|1050
1635964200000|2021-11-03 18:30:00|64226.5|64206.5|64236|64216|64285.4|64265.4|64190.7|64170.7|1097
1635964500000|2021-11-03 18:35:00|64233.8|64213.8|64228|64208|64278.9|64258.9|64201.8|64181.8|1131
1635964800000|2021-11-03 18:40:00|64224.4|64204.4|64189.6|64169.6|64253.7|64233.7|64171.6|64151.6|1105
1635965100000|2021-11-03 18:45:00|64191.9|64171.9|64083.6|64063.6|64192.3|64172.3|64075.4|64055.4|1143
1635965400000|2021-11-03 18:50:00|64083.8|64063.8|64073.8|64053.8|64094.7|64074.7|64038.9|64018.9|1124
1635965700000|2021-11-03 18:55:00|64074|64054|64074|64054|64095.8|64075.8|64059.2|64039.2|1096
1635966000000|2021-11-03 19:00:00|64073.4|64053.4|64145.4|64125.4|64150.7|64130.7|64071.5|64051.5|1074
1635966300000|2021-11-03 19:05:00|64145.6|64125.6|64104|64084|64151.7|64131.7|64085|64065|1048
1635966600000|2021-11-03 19:10:00|64105.7|64085.7|64105.4|64085.4|64136.2|64116.2|64102.2|64082.2|972
1635966900000|2021-11-03 19:15:00|64106.2|64086.2|64144.9|64124.9|64144.9|64124.9|64105.7|64085.7|940
1635967200000|2021-11-03 19:20:00|64143.6|64123.6|64131.7|64111.7|64156.3|64136.3|64125.9|64105.9|970
1635967500000|2021-11-03 19:25:00|64131.5|64111.5|64131.6|64111.6|64156.7|64136.7|64127.3|64107.3|983
1635967800000|2021-11-03 19:30:00|64132|64112|64131.1|64111.1|64140.2|64120.2|64118.2|64098.2|892
1635968100000|2021-11-03 19:35:00|64131.4|64111.4|64074.6|64054.6|64132.6|64112.6|64074.6|64054.6|898
1635968400000|2021-11-03 19:40:00|64074.1|64054.1|64055.5|64035.5|64080.6|64060.6|64044.8|64024.8|916
1635968700000|2021-11-03 19:45:00|64055.8|64035.8|64056|64036|64058.1|64038.1|64039.2|64019.2|820
1635969000000|2021-11-03 19:50:00|64053.3|64033.3|64058.4|64038.4|64076.6|64056.6|64050.1|64030.1|769
1635969300000|2021-11-03 19:55:00|64059.7|64039.7|64088.8|64068.8|64090.4|64070.4|64053.6|64033.6|801
1635969600000|2021-11-03 20:00:00|64088.7|64068.7|64102|64082|64103.5|64083.5|64083.3|64063.3|680
1635969900000|2021-11-03 20:05:00|64102.3|64082.3|64101.6|64081.6|64105.8|64085.8|64099.4|64079.4|419
1635970200000|2021-11-03 20:10:00|64101.1|64081.1|64085.9|64065.9|64101.6|64081.6|64079.5|64059.5|438
1635970500000|2021-11-03 20:15:00|64085.7|64065.7|64076.4|64056.4|64087.8|64067.8|64075.8|64055.8|368
1635970800000|2021-11-03 20:20:00|64076.7|64056.7|64053.1|64033.1|64081.3|64061.3|64052.2|64032.2|459
1635971100000|2021-11-03 20:25:00|64052.8|64032.8|64064.3|64044.3|64064.3|64044.3|64044.7|64024.7|665
1635971400000|2021-11-03 20:30:00|64064.4|64044.4|64073.9|64053.9|64077.9|64057.9|64064.2|64044.2|366
1635971700000|2021-11-03 20:35:00|64072.6|64052.6|64050.7|64030.7|64074.8|64054.8|64050.1|64030.1|323
1635972000000|2021-11-03 20:40:00|64051.1|64031.1|64071.7|64051.7|64073.3|64053.3|64047.7|64027.7|628
1635972300000|2021-11-03 20:45:00|64073.9|64053.9|64073.1|64053.1|64079.4|64056.3|64068.8|64048.8|656
1635972600000|2021-11-03 20:50:00|64073.6|64053.6|64065.6|64045.6|64074.7|64054.7|64062.8|64042.8|542
1635972900000|2021-11-03 20:55:00|64065.5|64045.5|64064.9|64042.8|64071.8|64051|64054.3|64022.3|419
1635973200000|2021-11-03 21:00:00|64064.8|64041.7|64086.5|64047.9|64089.4|64058.6|64064.8|64027.7|79
1635973500000|2021-11-03 21:05:00|64086.3|64049.2|64082.4|64055.8|64086.3|64056.8|64068|64047|135
1635973800000|2021-11-03 21:10:00|64081.6|64057.8|64092.4|64053.8|64121.5|64059.2|64072.5|64023.9|167
1635974100000|2021-11-03 21:15:00|64089.4|64055.8|64101.7|64038.2|64124.3|64057.7|64085.7|64028.2|233
1635974400000|2021-11-03 21:20:00|64096.9|64053.8|64085.4|64059.5|64117.1|64059.5|64084.7|64024.9|764
1635974700000|2021-11-03 21:25:00|64085.8|64059.2|64067.1|64047.6|64101|64059.8|64063.9|64034.3|263
1635975000000|2021-11-03 21:30:00|64066.9|64047.1|64065.2|64040.9|64079.4|64050.3|64060.9|64026.6|250
1635975300000|2021-11-03 21:35:00|64063.6|64041|64066.7|64032.7|64077.7|64045.3|64058|64029|199
1635975600000|2021-11-03 21:40:00|64068.6|64035.5|64057.6|64037.6|64068.6|64043.5|64054.9|64030.8|135
1635975900000|2021-11-03 21:45:00|64056.5|64036.5|64048.2|64030.2|64070.1|64039.2|64042.3|64018|304
1635976200000|2021-11-03 21:50:00|64056.9|64024.2|64048.8|64028.8|64066.7|64037.2|64043.8|64016.5|258
1635976500000|2021-11-03 21:55:00|64061.1|64020.9|64061.1|64030.6|64079|64042.1|64041.8|64017.9|403
1635976800000|2021-11-03 22:00:00|64065.8|64033.8|64052.8|64032.8|64075.7|64038.8|64044.4|64021.4|277
1635977100000|2021-11-03 22:05:00|64052.3|64032.3|64048.1|64028.1|64056.2|64036.2|64047.4|64027.5|193
1635977400000|2021-11-03 22:10:00|64048.3|64028.3|64045.9|64025.9|64052|64032|64044.7|64024.7|169
1635977700000|2021-11-03 22:15:00|64044.7|64024.7|64041.8|64021.8|64046.5|64026.5|64040.3|64020.3|268
1635978000000|2021-11-03 22:20:00|64042|64022|64052.8|64032.8|64053.8|64035.6|64040.1|64020.1|259
1635978300000|2021-11-03 22:25:00|64053.3|64033.3|64061.4|64041.4|64061.4|64041.7|64050.9|64030.9|317
1635978600000|2021-11-03 22:30:00|64060.1|64040.1|64062.9|64042.9|64065.6|64045.6|64053.2|64033.2|330
1635978900000|2021-11-03 22:35:00|64065.5|64045.5|64071.5|64051.5|64073.5|64055.4|64059.3|64039.6|376
1635979200000|2021-11-03 22:40:00|64071.4|64051.4|64071.2|64051.2|64074.2|64054.2|64070.8|64050.8|234
1635979500000|2021-11-03 22:45:00|64071.5|64051.5|64064.2|64044.2|64072|64052|64063.9|64043.9|231
1635979800000|2021-11-03 22:50:00|64063.9|64043.9|64063.6|64043.6|64070.8|64050.8|64062.8|64042.8|228
1635980100000|2021-11-03 22:55:00|64064|64044|64066.8|64046.8|64067.9|64047.9|64061.7|64042.9|209
1635980400000|2021-11-03 23:00:00|64066.2|64046.2|64058.5|64038.5|64069.4|64049.4|64055.8|64035.8|322
1635980700000|2021-11-03 23:05:00|64058|64038|64058.9|64038.9|64063.1|64044.7|64052.8|64032.8|364
1635981000000|2021-11-03 23:10:00|64059.9|64039.9|64064.1|64044.1|64075.3|64055.3|64058.5|64038.5|360
1635981300000|2021-11-03 23:15:00|64064|64044|64073.4|64053.4|64076.7|64056.7|64063.3|64043.3|353
1635981600000|2021-11-03 23:20:00|64074|64054|64067.7|64047.7|64074|64054|64063.2|64043.2|245
1635981900000|2021-11-03 23:25:00|64067.8|64047.8|64066.5|64046.5|64072|64052|64064.6|64044.6|333
1635982200000|2021-11-03 23:30:00|64065.4|64045.4|64040.4|64020.4|64067.5|64047.5|64038.9|64018.9|444
1635982500000|2021-11-03 23:35:00|64041.3|64021.3|64043.3|64023.3|64047.1|64027.1|64038.1|64018.1|321
1635982800000|2021-11-03 23:40:00|64043.4|64023.4|64056.9|64036.9|64059.5|64039.5|64041.7|64021.7|450
1635983100000|2021-11-03 23:45:00|64057|64037|64054.9|64034.9|64059.3|64039.3|64049.5|64029.5|340
1635983400000|2021-11-03 23:50:00|64057.3|64037.3|64049.2|64029.2|64058|64038|64046.7|64026.7|330
1635983700000|2021-11-03 23:55:00|64049.7|64029.7|64044.8|64024.8|64053.5|64033.5|64037.1|64017.1|364
1635984000000|2021-11-04 00:00:00|64043.9|64023.9|64055.1|64035.1|64060.1|64040.1|64037.6|64017.6|597
1635984300000|2021-11-04 00:05:00|64055.2|64035.2|64058.8|64038.8|64062|64042|64052.6|64032.6|495
1635984600000|2021-11-04 00:10:00|64057.7|64037.7|64058.9|64038.9|64067|64047|64054.6|64034.6|453
1635984900000|2021-11-04 00:15:00|64058.6|64038.6|64045.8|64025.8|64059.6|64039.6|64044.4|64024.4|423
1635985200000|2021-11-04 00:20:00|64047.8|64027.8|64046.9|64026.9|64052.2|64032.2|64041.7|64021.7|438
1635985500000|2021-11-04 00:25:00|64046.7|64026.7|64053.2|64033.2|64055.3|64035.3|64043.5|64023.5|395
1635985800000|2021-11-04 00:30:00|64052.3|64032.3|64054.6|64034.6|64057|64037|64049.4|64029.4|488
1635986100000|2021-11-04 00:35:00|64054.4|64034.4|64054|64034|64059.8|64039.8|64053.6|64033.6|579
1635986400000|2021-11-04 00:40:00|64053.2|64033.2|64055.8|64035.8|64059.9|64039.9|64050.1|64030.1|397
1635986700000|2021-11-04 00:45:00|64056.2|64036.2|64054.1|64034.1|64061.9|64045.1|64051.2|64031.3|516
1635987000000|2021-11-04 00:50:00|64054|64034|64061.9|64041.9|64065.6|64045.6|64052.6|64032.6|426
1635987300000|2021-11-04 00:55:00|64061.8|64041.8|64061.1|64041.1|64065.2|64045.2|64056.5|64036.5|572
1635987600000|2021-11-04 01:00:00|64061|64041|64065.9|64045.9|64072.3|64052.3|64059.2|64039.2|711
1635987900000|2021-11-04 01:05:00|64065.8|64045.8|64074.7|64054.7|64076.5|64056.5|64065.8|64045.8|558
1635988200000|2021-11-04 01:10:00|64074.4|64054.4|64077.8|64057.8|64080.1|64060.1|64074.4|64054.4|397
1635988500000|2021-11-04 01:15:00|64077.7|64057.7|64066.6|64046.6|64080.9|64060.9|64066.2|64046.2|476
1635988800000|2021-11-04 01:20:00|64066.3|64046.3|64078|64058|64081.6|64061.6|64066.3|64046.3|441
1635989100000|2021-11-04 01:25:00|64078.9|64058.9|64072.3|64052.3|64081.3|64061.3|64067.3|64048.8|416
1635989400000|2021-11-04 01:30:00|64071.9|64051.9|64080|64060|64085.6|64065.6|64068.7|64048.7|539
1635989700000|2021-11-04 01:35:00|64080.2|64060.2|64089.1|64069.1|64092.4|64072.4|64078|64059.3|488
1635990000000|2021-11-04 01:40:00|64089.2|64069.2|64096|64076|64100.4|64080.4|64088.5|64068.5|472
1635990300000|2021-11-04 01:45:00|64096.3|64076.3|64103.4|64083.4|64103.7|64083.7|64094|64074|538
1635990600000|2021-11-04 01:50:00|64103.5|64083.5|64107.8|64087.8|64111|64091|64102.2|64082.2|522
1635990900000|2021-11-04 01:55:00|64108.1|64088.1|64110.1|64090.1|64112.2|64093|64103.9|64085.4|461
1635991200000|2021-11-04 02:00:00|64108.2|64088.2|64124.3|64104.3|64125.5|64105.5|64106.2|64086.2|485
1635991500000|2021-11-04 02:05:00|64124.4|64104.4|64128|64108|64128.2|64110.5|64117.1|64098.3|375
1635991800000|2021-11-04 02:10:00|64128.1|64108.1|64122.4|64102.4|64128.4|64108.4|64121.6|64101.6|392
1635992100000|2021-11-04 02:15:00|64122.3|64102.3|64114|64094|64123|64103|64113.4|64093.4|394
1635992400000|2021-11-04 02:20:00|64114.3|64094.3|64106.8|64086.8|64115.8|64095.8|64104.7|64086.6|420
1635992700000|2021-11-04 02:25:00|64106.7|64086.7|64105.1|64085.1|64109.5|64089.5|64103.5|64083.8|376
1635993000000|2021-11-04 02:30:00|64105.2|64085.2|64107.3|64087.3|64110.4|64092.6|64103.1|64083.1|364
1635993300000|2021-11-04 02:35:00|64107.6|64087.6|64104.4|64084.4|64109.3|64089.3|64104.3|64084.3|392
1635993600000|2021-11-04 02:40:00|64103.5|64083.5|64097|64077|64105.9|64085.9|64095.7|64075.7|433
1635993900000|2021-11-04 02:45:00|64096.9|64076.9|64096.6|64076.6|64098.9|64080.1|64090.6|64070.6|486
1635994200000|2021-11-04 02:50:00|64096.7|64076.7|64095.6|64075.6|64098.2|64079.4|64093.6|64073.6|444
1635994500000|2021-11-04 02:55:00|64095.5|64075.5|64102.1|64082.1|64111.6|64093|64095.5|64075.5|570
1635994800000|2021-11-04 03:00:00|64102.2|64082.2|64107.5|64087.5|64108.7|64088.7|64098.5|64078.5|431
1635995100000|2021-11-04 03:05:00|64107.3|64087.3|64112.6|64092.6|64113.1|64093.1|64105.4|64085.4|435
1635995400000|2021-11-04 03:10:00|64112.8|64092.8|64122.1|64102.1|64123.1|64103.1|64109.7|64089.7|453
1635995700000|2021-11-04 03:15:00|64122.2|64102.2|64132.1|64112.1|64135.1|64115.1|64119.1|64099.7|407
1635996000000|2021-11-04 03:20:00|64132.5|64112.5|64134.4|64114.4|64135.6|64115.6|64132.5|64112.5|310
1635996300000|2021-11-04 03:25:00|64134.1|64114.1|64150|64130|64152.8|64132.8|64133.6|64113.6|382
1635996600000|2021-11-04 03:30:00|64149.9|64129.9|64158.7|64138.7|64161.9|64141.9|64149.9|64129.9|428
1635996900000|2021-11-04 03:35:00|64158.8|64138.8|64158.9|64138.9|64163.6|64143.6|64157|64137|435
1635997200000|2021-11-04 03:40:00|64158.4|64138.4|64161|64141|64161.6|64141.6|64153.3|64133.3|343
1635997500000|2021-11-04 03:45:00|64161.1|64141.1|64160.4|64140.4|64162.7|64144.3|64157.6|64138.7|360
1635997800000|2021-11-04 03:50:00|64160.3|64140.3|64168.4|64148.4|64169.9|64149.9|64159.6|64140|345
1635998100000|2021-11-04 03:55:00|64168.6|64148.6|64166.8|64146.8|64169.4|64149.6|64162.5|64145.1|362
1635998400000|2021-11-04 04:00:00|64166.4|64146.4|64163.5|64143.5|64167.4|64147.4|64155.4|64137.1|350
1635998700000|2021-11-04 04:05:00|64163.4|64143.4|64156.7|64136.7|64163.5|64143.5|64154|64135.7|385
1635999000000|2021-11-04 04:10:00|64156.6|64136.6|64152.2|64132.2|64158.2|64139.6|64151.7|64131.7|318
1635999300000|2021-11-04 04:15:00|64152.4|64132.4|64156.8|64136.8|64161.7|64143.8|64152.4|64132.4|336
1635999600000|2021-11-04 04:20:00|64156.7|64136.7|64160|64140|64161.2|64142.8|64154.1|64136.2|260
1635999900000|2021-11-04 04:25:00|64160.5|64140.5|64154.8|64139.8|64163|64145.1|64154.6|64135.6|376
1636000200000|2021-11-04 04:30:00|64154.6|64139.6|64160.2|64140.2|64160.4|64142.2|64153.7|64135|339
1636000500000|2021-11-04 04:35:00|64160.5|64140.5|64161.9|64141.9|64162.3|64143.4|64156.3|64137.6|325
1636000800000|2021-11-04 04:40:00|64162.1|64142.1|64160.2|64140.2|64166.2|64148.6|64156.2|64136.2|403
1636001100000|2021-11-04 04:45:00|64160.3|64140.3|64159.8|64139.8|64163|64143|64157.1|64137.1|465
1636001400000|2021-11-04 04:50:00|64159.7|64139.7|64163.6|64143.6|64164.1|64146.1|64158.8|64138.8|401
1636001700000|2021-11-04 04:55:00|64163.4|64143.4|64180.5|64160.5|64180.5|64160.5|64162.8|64142.8|497
1636002000000|2021-11-04 05:00:00|64180.2|64160.2|64179.4|64159.4|64183.2|64163.2|64171.7|64153.1|457
1636002300000|2021-11-04 05:05:00|64179.3|64159.3|64179.1|64159.1|64182.8|64162.8|64178.6|64158.6|375
1636002600000|2021-11-04 05:10:00|64178.9|64158.9|64191.5|64171.5|64192.3|64172.3|64177.2|64157.2|421
1636002900000|2021-11-04 05:15:00|64191.4|64171.4|64208.5|64188.5|64209.3|64189.3|64191.4|64171.4|441
1636003200000|2021-11-04 05:20:00|64208.3|64188.3|64198.5|64178.5|64208.3|64188.3|64198.3|64178.3|383
1636003500000|2021-11-04 05:25:00|64198.2|64178.2|64192.6|64172.6|64199.1|64179.1|64191.9|64171.9|349
1636003800000|2021-11-04 05:30:00|64192.5|64172.5|64192.6|64172.6|64197|64177|64190.7|64170.7|343
1636004100000|2021-11-04 05:35:00|64192.7|64172.7|64195.9|64175.9|64199.3|64179.3|64190.2|64170.2|394
1636004400000|2021-11-04 05:40:00|64195.8|64175.8|64202.2|64182.2|64204.5|64184.5|64194.7|64174.7|514
1636004700000|2021-11-04 05:45:00|64202.1|64182.1|64205.9|64185.9|64206.6|64186.6|64200.7|64180.7|416
1636005000000|2021-11-04 05:50:00|64205.8|64185.8|64206.2|64186.2|64210.7|64190.7|64201.1|64181.1|506
1636005300000|2021-11-04 05:55:00|64206.3|64186.3|64191|64171|64206.3|64186.3|64184.9|64164.9|657
1636005600000|2021-11-04 06:00:00|64191.1|64171.1|64214.6|64194.6|64214.6|64194.6|64191.1|64171.1|627
1636005900000|2021-11-04 06:05:00|64214.5|64194.5|64223.5|64203.5|64228.5|64208.5|64208.7|64190.1|549
1636006200000|2021-11-04 06:10:00|64223.7|64203.7|64226|64206|64226.1|64206.1|64215.1|64195.1|566
1636006500000|2021-11-04 06:15:00|64225.9|64205.9|64228.8|64208.8|64234.3|64214.3|64223.5|64203.5|571
1636006800000|2021-11-04 06:20:00|64228.7|64208.7|64223.7|64203.7|64232.4|64212.4|64222.1|64202.1|599
1636007100000|2021-11-04 06:25:00|64223.3|64203.3|64219.7|64199.7|64228|64208|64216.6|64197.3|738
1636007400000|2021-11-04 06:30:00|64219.8|64199.8|64216.5|64196.5|64221|64201|64205.5|64185.5|615
1636007700000|2021-11-04 06:35:00|64216.4|64196.4|64225.1|64205.1|64228.5|64212.4|64211.4|64192|561
1636008000000|2021-11-04 06:40:00|64224.3|64204.3|64234.2|64214.2|64236.2|64217.9|64223.5|64203.5|493
1636008300000|2021-11-04 06:45:00|64234.1|64214.1|64226.2|64211.2|64241.8|64221.8|64225.9|64206.5|454
1636008600000|2021-11-04 06:50:00|64226|64211|64228.7|64208.7|64229.5|64211.9|64222.9|64202.9|384
1636008900000|2021-11-04 06:55:00|64228.6|64208.6|64253.7|64233.7|64253.7|64233.7|64228.6|64208.6|541
1636009200000|2021-11-04 07:00:00|64253.2|64233.2|64237.9|64217.9|64255.5|64235.5|64236.2|64217.3|617
1636009500000|2021-11-04 07:05:00|64238|64218|64240.7|64225.7|64245.3|64227.8|64226.1|64208.2|680
1636009800000|2021-11-04 07:10:00|64240.8|64225.8|64239.4|64219.4|64260.7|64243.3|64236.3|64218.2|629
1636010100000|2021-11-04 07:15:00|64239.2|64219.2|64243.6|64228.6|64249.2|64231.5|64234.9|64216.8|704
1636010400000|2021-11-04 07:20:00|64243.8|64228.8|64258.8|64238.8|64262|64245.1|64243.8|64226.2|647
1636010700000|2021-11-04 07:25:00|64258.9|64238.9|64257.9|64242.9|64264.7|64248.5|64248.6|64233.6|641
1636011000000|2021-11-04 07:30:00|64258.2|64243.2|64285.1|64270.1|64296.9|64276.9|64246|64231|741
1636011300000|2021-11-04 07:35:00|64285.2|64270.2|64269.3|64254.3|64295.8|64277.1|64265.3|64250.3|773
1636011600000|2021-11-04 07:40:00|64269|64254|64282.3|64267.3|64285.9|64270.9|64260.4|64245.4|628
1636011900000|2021-11-04 07:45:00|64282.2|64267.2|64281.1|64266.1|64284.5|64268.3|64268|64250.6|679
1636012200000|2021-11-04 07:50:00|64280.9|64265.9|64280.3|64265.3|64287.5|64272.5|64263.9|64248.9|634
1636012500000|2021-11-04 07:55:00|64280.2|64265.2|64285.5|64270.5|64294.9|64277.7|64275.1|64260.1|567
1636012800000|2021-11-04 08:00:00|64286.9|64266.9|64338.2|64323.2|64348.8|64330.6|64282.9|64266.2|949
1636013100000|2021-11-04 08:05:00|64338.5|64323.5|64366.1|64351.1|64381.3|64366.3|64337.1|64319.7|895
1636013400000|2021-11-04 08:10:00|64366.7|64351.7|64372.5|64357.5|64406.2|64389.7|64361.3|64345.4|885
1636013700000|2021-11-04 08:15:00|64373|64358|64393.6|64373.6|64399|64382.2|64371.5|64353.6|929
1636014000000|2021-11-04 08:20:00|64394.5|64374.5|64378.9|64358.9|64395.8|64379.2|64365.3|64348.8|917
1636014300000|2021-11-04 08:25:00|64379.2|64359.2|64369|64354|64380.9|64360.9|64356.5|64339.8|926
1636014600000|2021-11-04 08:30:00|64368.1|64353.1|64385.3|64370.3|64385.9|64370.9|64368.1|64353.1|762
1636014900000|2021-11-04 08:35:00|64385.2|64370.2|64391.9|64371.9|64402.8|64387.8|64384.9|64369.8|827
1636015200000|2021-11-04 08:40:00|64390|64375|64381|64366|64393.2|64375|64366|64347.6|847
1636015500000|2021-11-04 08:45:00|64381.7|64366.7|64371.2|64356.2|64392.5|64377.5|64362.6|64346.5|850
1636015800000|2021-11-04 08:50:00|64371.9|64356.9|64392.7|64372.7|64395.4|64377.8|64361.4|64346.4|810
1636016100000|2021-11-04 08:55:00|64391.3|64371.3|64383.3|64363.3|64396.5|64381.5|64379.6|64362.3|797
1636016400000|2021-11-04 09:00:00|64381.9|64361.9|64383.5|64368.5|64397.9|64382.9|64377.1|64361.8|757
1636016700000|2021-11-04 09:05:00|64384.3|64369.3|64376.4|64361.4|64402.8|64385.7|64373.5|64357.2|717
1636017000000|2021-11-04 09:10:00|64376.9|64361.9|64375.9|64360.9|64395.1|64377.2|64370.9|64354.2|740
1636017300000|2021-11-04 09:15:00|64376.4|64361.4|64392.2|64377.2|64406.6|64391.6|64375.8|64360.8|714
1636017600000|2021-11-04 09:20:00|64391.8|64376.8|64390.2|64370.2|64400.2|64383.1|64374.7|64358.8|768
1636017900000|2021-11-04 09:25:00|64389.1|64369.1|64395.8|64380.8|64396.7|64381|64383|64366.5|615
1636018200000|2021-11-04 09:30:00|64396|64381|64399.7|64384.7|64408.7|64392.8|64394.8|64378.7|686
1636018500000|2021-11-04 09:35:00|64399.5|64384.5|64395.9|64380.9|64403.9|64386|64386.4|64369|665
1636018800000|2021-11-04 09:40:00|64396|64381|64389.6|64374.6|64401.3|64386.3|64388.1|64373.1|581
1636019100000|2021-11-04 09:45:00|64389.7|64374.7|64402.4|64387.4|64406|64391|64389.3|64374.3|566
1636019400000|2021-11-04 09:50:00|64400.8|64385.8|64390|64375|64409.3|64394.3|64384.3|64367|672
1636019700000|2021-11-04 09:55:00|64389.6|64374.6|64378.6|64363.6|64395.1|64377.5|64370|64350.8|745
1636020000000|2021-11-04 10:00:00|64379.6|64364.6|64402.2|64387.2|64414.6|64394.9|64379.4|64364.2|672
1636020300000|2021-11-04 10:05:00|64402.4|64387.4|64422.1|64402.1|64433.3|64417.2|64401.5|64383.8|801
1636020600000|2021-11-04 10:10:00|64422.3|64402.3|64420.4|64400.4|64426.4|64409.4|64412|64393.1|684
1636020900000|2021-11-04 10:15:00|64419.3|64399.3|64419.6|64404.6|64434.3|64415.8|64415.2|64397.5|741
1636021200000|2021-11-04 10:20:00|64419.9|64404.9|64428.2|64408.2|64430.8|64411.3|64409.6|64389.6|682
1636021500000|2021-11-04 10:25:00|64428.3|64408.3|64427.4|64407.4|64431.9|64413.7|64417.6|64399.5|683
1636021800000|2021-11-04 10:30:00|64427.7|64407.7|64436.4|64421.4|64439|64421.7|64416|64398.9|624
1636022100000|2021-11-04 10:35:00|64436.7|64421.7|64435.2|64420.2|64442.1|64427.1|64426.6|64409|687
1636022400000|2021-11-04 10:40:00|64435.3|64420.3|64431|64416|64438.6|64423.6|64420.8|64405.8|621
1636022700000|2021-11-04 10:45:00|64430.5|64415.5|64423|64403|64442.3|64427.3|64420.6|64402.7|618
1636023000000|2021-11-04 10:50:00|64422.9|64402.9|64422.7|64407.7|64432.4|64417.4|64417.7|64402.6|687
1636023300000|2021-11-04 10:55:00|64422.9|64407.9|64425.7|64410.7|64436.6|64421.6|64422.9|64406.4|763
1636023600000|2021-11-04 11:00:00|64425.5|64410.5|64423|64408|64428.7|64411.8|64418.7|64402.8|581
1636023900000|2021-11-04 11:05:00|64422.8|64407.8|64406.6|64391.6|64433.1|64418.1|64403.8|64388.8|606
1636024200000|2021-11-04 11:10:00|64406.8|64391.8|64399.9|64384.9|64409.2|64393.2|64398.5|64380.9|743
1636024500000|2021-11-04 11:15:00|64400|64385|64399.8|64384.8|64413|64395.7|64389.4|64372.5|771
1636024800000|2021-11-04 11:20:00|64399.7|64384.7|64393.1|64378.1|64407.5|64390.4|64392.7|64375.1|693
1636025100000|2021-11-04 11:25:00|64393.3|64378.3|64388|64373|64402.1|64385.1|64384.8|64366.7|661
1636025400000|2021-11-04 11:30:00|64387.9|64372.9|64387.7|64372.7|64402.1|64385.7|64385.2|64367.6|693
1636025700000|2021-11-04 11:35:00|64387.9|64372.9|64419.8|64404.8|64423.7|64408.7|64384.7|64368|802
1636026000000|2021-11-04 11:40:00|64419.2|64404.2|64408.5|64393.5|64429|64414|64403.2|64388.2|768
1636026300000|2021-11-04 11:45:00|64407.3|64392.3|64395.5|64380.5|64410.9|64395.9|64390|64375|672
1636026600000|2021-11-04 11:50:00|64395.7|64380.7|64386|64371|64397.3|64382.3|64384.4|64367.3|704
1636026900000|2021-11-04 11:55:00|64386.2|64371.2|64380.3|64360.3|64403.1|64383.1|64378.3|64358.3|740
1636027200000|2021-11-04 12:00:00|64379.4|64359.4|64406.8|64386.8|64433.5|64413.5|64373.9|64353.9|1095
1636027500000|2021-11-04 12:05:00|64407.1|64387.1|64372.3|64352.3|64407.4|64387.4|64358.1|64338.1|1025
1636027800000|2021-11-04 12:10:00|64369.2|64354.2|64414.2|64394.2|64419.6|64400.6|64369.2|64350.9|990
1636028100000|2021-11-04 12:15:00|64411.2|64391.2|64396.1|64381.1|64423.6|64403.6|64394.6|64377.5|898
1636028400000|2021-11-04 12:20:00|64398|64383|64373|64358|64398|64383|64364.8|64349.8|930
1636028700000|2021-11-04 12:25:00|64373.2|64358.2|64373.9|64353.9|64381.9|64365.1|64361|64344|818
1636029000000|2021-11-04 12:30:00|64374.3|64354.3|64370|64355|64383.2|64368.2|64361.3|64344.1|925
1636029300000|2021-11-04 12:35:00|64369.8|64354.8|64359.4|64344.4|64376.8|64361.8|64355.1|64340.1|848
1636029600000|2021-11-04 12:40:00|64359.2|64344.2|64363.7|64348.7|64387.3|64372.3|64357.2|64342.2|958
1636029900000|2021-11-04 12:45:00|64363.8|64348.8|64363.2|64348.2|64374|64357.3|64352.6|64335.5|808
1636030200000|2021-11-04 12:50:00|64362.1|64347.1|64352.1|64332.1|64364.4|64347.3|64347.3|64328.4|879
1636030500000|2021-11-04 12:55:00|64352.3|64332.3|64333.4|64318.4|64356.4|64339.6|64327.5|64308.9|978
1636030800000|2021-11-04 13:00:00|64333.6|64318.6|64319.6|64299.6|64357.3|64340.4|64315.7|64296.8|862
1636031100000|2021-11-04 13:05:00|64319.5|64299.5|64309.5|64289.5|64333.6|64315.7|64303.6|64286.5|854
1636031400000|2021-11-04 13:10:00|64307.6|64292.6|64298.8|64278.8|64314.6|64297.4|64274.1|64256|896
1636031700000|2021-11-04 13:15:00|64300.3|64280.3|64318.1|64298.1|64318.1|64300.4|64286.4|64266.5|871
1636032000000|2021-11-04 13:20:00|64317.8|64297.8|64331.4|64311.4|64337|64318.9|64311.8|64295.1|777
1636032300000|2021-11-04 13:25:00|64331.7|64311.7|64333.1|64313.1|64336.7|64319.4|64317.4|64299.5|702
1636032600000|2021-11-04 13:30:00|64332.7|64312.7|64327.6|64307.6|64338.7|64320.5|64308.2|64289.6|965
1636032900000|2021-11-04 13:35:00|64327.9|64307.9|64330.7|64315.7|64339.6|64322.5|64315.2|64295.2|925
1636033200000|2021-11-04 13:40:00|64330.4|64315.4|64325.2|64305.2|64344.3|64326.1|64314.5|64297.6|872
1636033500000|2021-11-04 13:45:00|64325.1|64305.1|64370.7|64355.7|64376.8|64358.1|64314.6|64298|928
1636033800000|2021-11-04 13:50:00|64373|64353|64370.7|64355.7|64383.7|64365.5|64363.9|64348.8|865
1636034100000|2021-11-04 13:55:00|64371.7|64356.7|64387.7|64367.7|64387.7|64367.7|64362.1|64342.2|858
1636034400000|2021-11-04 14:00:00|64384.9|64364.9|64404.5|64384.5|64405.7|64386.1|64366.5|64346.5|961
1636034700000|2021-11-04 14:05:00|64404.3|64384.3|64408|64393|64423.5|64403.5|64394.3|64376.7|921
1636035000000|2021-11-04 14:10:00|64407.6|64392.6|64406.7|64386.7|64410.9|64393.3|64389.4|64371.3|825
1636035300000|2021-11-04 14:15:00|64404.8|64389.8|64415.3|64400.3|64417.4|64401.3|64390.6|64373.3|880
1636035600000|2021-11-04 14:20:00|64415.2|64400.2|64392.6|64372.6|64419.6|64400.2|64387|64367|914
1636035900000|2021-11-04 14:25:00|64392.1|64372.1|64397.5|64377.5|64404.1|64384.1|64379.1|64359.1|936
1636036200000|2021-11-04 14:30:00|64397.3|64377.3|64413.7|64393.7|64426.5|64409.5|64393.8|64375.9|887
1636036500000|2021-11-04 14:35:00|64414.5|64394.5|64427.3|64407.3|64437.6|64417.6|64402.3|64382.3|939
1636036800000|2021-11-04 14:40:00|64424.6|64409.6|64450.3|64430.3|64464.1|64444.1|64409.5|64389.5|927
1636037100000|2021-11-04 14:45:00|64449.9|64429.9|64444.5|64424.5|64453.8|64433.8|64436|64416.1|845
1636037400000|2021-11-04 14:50:00|64446.3|64426.3|64446.4|64426.4|64459.7|64439.8|64428.1|64408.1|919
1636037700000|2021-11-04 14:55:00|64446.5|64426.5|64438.6|64418.6|64447.5|64428.7|64431.1|64411.9|946
1636038000000|2021-11-04 15:00:00|64439.3|64419.3|64464|64444|64476.4|64456.4|64437.3|64417.3|949
1636038300000|2021-11-04 15:05:00|64464.2|64444.2|64463|64443|64473.5|64453.7|64445.9|64426.2|920
1636038600000|2021-11-04 15:10:00|64462.7|64442.7|64447.4|64427.4|64463|64443.9|64440.8|64422.5|781
1636038900000|2021-11-04 15:15:00|64448.3|64428.3|64454.5|64434.5|64458.4|64440.4|64441.6|64422.2|800
1636039200000|2021-11-04 15:20:00|64454.9|64434.9|64477.4|64457.4|64477.5|64457.5|64453.5|64434.7|723
1636039500000|2021-11-04 15:25:00|64479.4|64459.4|64526.7|64506.7|64526.7|64506.7|64479.4|64459.4|969
1636039800000|2021-11-04 15:30:00|64525.9|64505.9|64503.9|64483.9|64526.4|64506.4|64495.2|64476.1|889
1636040100000|2021-11-04 15:35:00|64504|64484|64491.5|64476.5|64504.7|64488.6|64472.8|64452.8|893
1636040400000|2021-11-04 15:40:00|64490.4|64475.4|64471.6|64451.6|64498.7|64478.9|64465.9|64448.3|847
1636040700000|2021-11-04 15:45:00|64471.3|64451.3|64468.4|64453.4|64485.8|64468.2|64465.7|64447.6|874
1636041000000|2021-11-04 15:50:00|64469.3|64454.3|64461.1|64446.1|64474.4|64456.4|64452.9|64436.3|910
1636041300000|2021-11-04 15:55:00|64461.2|64446.2|64423.3|64408.3|64461.2|64446.2|64421|64403.9|1000
1636041600000|2021-11-04 16:00:00|64423.2|64408.2|64400.7|64380.7|64424.6|64409|64400.3|64380.3|957
1636041900000|2021-11-04 16:05:00|64400.4|64380.4|64404.2|64384.2|64416.7|64396.7|64387.4|64367.4|844
1636042200000|2021-11-04 16:10:00|64403.9|64383.9|64398.9|64378.9|64409.6|64392.3|64393.4|64376.6|757
1636042500000|2021-11-04 16:15:00|64398.8|64378.8|64416|64401|64424.4|64404.4|64388.3|64370.3|842
1636042800000|2021-11-04 16:20:00|64417|64402|64413.1|64398.1|64430.7|64410.7|64412.6|64395.8|768
1636043100000|2021-11-04 16:25:00|64414.6|64399.6|64422.6|64402.6|64426.1|64407.7|64411.5|64392.6|731
1636043400000|2021-11-04 16:30:00|64422.4|64402.4|64425.2|64410.2|64430.9|64413.4|64409.1|64394.1|797
1636043700000|2021-11-04 16:35:00|64425.1|64410.1|64433.4|64418.4|64433.9|64418.9|64410|64395|702
1636044000000|2021-11-04 16:40:00|64433.3|64418.3|64431.5|64416.5|64436.2|64421.2|64425|64408.8|610
1636044300000|2021-11-04 16:45:00|64431.1|64416.1|64444.7|64429.7|64447.9|64432.9|64430.7|64415.7|660
1636044600000|2021-11-04 16:50:00|64444.9|64429.9|64450.8|64435.8|64450.8|64435.8|64437.5|64420.3|613
1636044900000|2021-11-04 16:55:00|64450.7|64435.7|64432.5|64417.5|64454.7|64438|64432.5|64414.6|673
1636045200000|2021-11-04 17:00:00|64434.1|64414.1|64436.8|64416.8|64441|64422.9|64426.2|64406.2|676
1636045500000|2021-11-04 17:05:00|64437.2|64417.2|64424.2|64404.2|64441|64423.5|64421.4|64403.7|591
1636045800000|2021-11-04 17:10:00|64424|64404|64412.1|64392.1|64427.6|64409.2|64405.5|64387.8|566
1636046100000|2021-11-04 17:15:00|64412.3|64392.3|64395|64375|64412.7|64395.3|64387.7|64370.6|593
1636046400000|2021-11-04 17:20:00|64395.2|64375.2|64406.2|64386.2|64409.1|64391.1|64386.8|64366.8|621
1636046700000|2021-11-04 17:25:00|64406.1|64386.1|64408.5|64388.5|64417.1|64399|64405.1|64385.1|677
1636047000000|2021-11-04 17:30:00|64408.6|64388.6|64414|64394|64419.1|64400.8|64406.4|64386.6|614
1636047300000|2021-11-04 17:35:00|64414.1|64394.1|64417.4|64402.4|64419.6|64403.1|64407.4|64390.1|572
1636047600000|2021-11-04 17:40:00|64417.3|64402.3|64413.1|64398.1|64418.8|64402.6|64406.9|64389.2|575
1636047900000|2021-11-04 17:45:00|64413.2|64398.2|64412.7|64397.7|64426.5|64409.1|64404.3|64387|702
1636048200000|2021-11-04 17:50:00|64412|64397|64409.1|64389.1|64418|64398.8|64400.2|64380.2|684
1636048500000|2021-11-04 17:55:00|64409|64389|64415.2|64395.2|64420.9|64403.9|64405.1|64385.1|640
1636048800000|2021-11-04 18:00:00|64415.4|64395.4|64412.5|64392.5|64417.4|64400.3|64406|64387.8|713
1636049100000|2021-11-04 18:05:00|64412.7|64392.7|64403.6|64383.6|64416.1|64399.1|64400.2|64382.1|596
1636049400000|2021-11-04 18:10:00|64403.7|64383.7|64390.8|64370.8|64407.3|64389.5|64388.6|64370.7|570
1636049700000|2021-11-04 18:15:00|64390.7|64370.7|64382|64367|64400.3|64382.7|64379.9|64363|624
1636050000000|2021-11-04 18:20:00|64382.2|64367.2|64375.9|64360.9|64385.4|64369.2|64368.7|64351.2|555
1636050300000|2021-11-04 18:25:00|64375.7|64360.7|64372.5|64357.5|64377.6|64360.9|64365.6|64348.5|620
1636050600000|2021-11-04 18:30:00|64372.6|64357.6|64377.3|64362.3|64379.3|64362.4|64369.4|64351.7|576
1636050900000|2021-11-04 18:35:00|64376.9|64361.9|64380.5|64360.5|64387.4|64371.2|64372|64353.9|632
1636051200000|2021-11-04 18:40:00|64380.6|64360.6|64377.8|64357.8|64385.9|64368.9|64373.1|64355.7|561
1636051500000|2021-11-04 18:45:00|64377.7|64357.7|64367.8|64352.8|64377.7|64360|64360|64341.9|620
1636051800000|2021-11-04 18:50:00|64367.9|64352.9|64374.6|64354.6|64378.3|64361.1|64361.4|64344.3|554
1636052100000|2021-11-04 18:55:00|64375.1|64355.1|64383.1|64368.1|64385.5|64369|64367.7|64350|613
1636052400000|2021-11-04 19:00:00|64383.6|64368.6|64381.9|64361.9|64388.3|64372.3|64378.4|64360.1|600
1636052700000|2021-11-04 19:05:00|64381.8|64361.8|64389|64369|64389.1|64371.7|64375.6|64358.6|530
1636053000000|2021-11-04 19:10:00|64388.6|64368.6|64388.9|64368.9|64393.7|64376.7|64382.6|64365.6|539
1636053300000|2021-11-04 19:15:00|64389|64369|64381.2|64366.2|64390.9|64373.7|64380.3|64362.5|331
1636053600000|2021-11-04 19:20:00|64381.3|64366.3|64374.8|64359.8|64383.9|64366.4|64367.7|64349.8|493
1636053900000|2021-11-04 19:25:00|64374.7|64359.7|64371.3|64356.3|64381.3|64363.8|64369.9|64353.3|473
1636054200000|2021-11-04 19:30:00|64371.1|64356.1|64374.3|64359.3|64381.3|64362.5|64369.9|64351.6|608
1636054500000|2021-11-04 19:35:00|64376.6|64356.6|64374.7|64354.7|64378.8|64361.1|64367.5|64349.5|604
1636054800000|2021-11-04 19:40:00|64375|64355|64368.2|64348.2|64376.3|64356.3|64365.5|64345.5|516
1636055100000|2021-11-04 19:45:00|64367.2|64347.2|64371.9|64351.9|64375.3|64357.3|64366.2|64346.2|521
1636055400000|2021-11-04 19:50:00|64371.7|64351.7|64371|64351|64376.8|64356.8|64367.1|64348.3|536
1636055700000|2021-11-04 19:55:00|64371.7|64351.7|64362.1|64342.1|64378.3|64358.3|64360.7|64341.8|657
1636056000000|2021-11-04 20:00:00|64363.9|64343.9|64371.4|64351.4|64374.7|64354.7|64358.8|64338.8|431
1636056300000|2021-11-04 20:05:00|64371.3|64351.3|64374.3|64354.3|64374.4|64354.4|64369.5|64349.5|308
1636056600000|2021-11-04 20:10:00|64373.9|64353.9|64371.7|64351.7|64375.8|64355.8|64369.4|64349.4|298
1636056900000|2021-11-04 20:15:00|64371.6|64351.6|64371.3|64351.3|64377|64357|64369.6|64349.6|207
1636057200000|2021-11-04 20:20:00|64371.2|64351.2|64368|64348|64371.3|64354.4|64366.7|64346.7|268
1636057500000|2021-11-04 20:25:00|64367.9|64347.9|64371.4|64351.4|64374.1|64354.1|64367.5|64347.5|323
1636057800000|2021-11-04 20:30:00|64373.3|64353.3|64374.4|64354.4|64381.6|64361.6|64371.4|64351.4|401
1636058100000|2021-11-04 20:35:00|64373.9|64353.9|64379.5|64359.5|64382.9|64362.9|64373|64353|359
1636058400000|2021-11-04 20:40:00|64379.8|64359.8|64383.5|64363.5|64387.3|64367.3|64379|64359|357
1636058700000|2021-11-04 20:45:00|64383|64363|64387.2|64367.2|64392|64372|64377.9|64357.9|415
1636059000000|2021-11-04 20:50:00|64386.2|64366.2|64382.3|64362.3|64387.9|64367.9|64374.2|64349.6|414
1636059300000|2021-11-04 20:55:00|64382.4|64362.4|64383.4|64363.4|64390.9|64363.8|64374.7|64353.1|414
1636059600000|2021-11-04 21:00:00|64384.2|64364.2|64413|64340.7|64413.7|64364.2|64384.2|64340.7|25
1636059900000|2021-11-04 21:05:00|64404|64346.8|64404.2|64345.3|64407|64351|64399.3|64341.5|46
1636060200000|2021-11-04 21:10:00|64402.2|64342.9|64393.9|64338.4|64413.7|64349.6|64392.7|64327.3|148
1636060500000|2021-11-04 21:15:00|64393.6|64346.5|64394.2|64330.7|64412.7|64361.8|64391.7|64320.7|184
1636060800000|2021-11-04 21:20:00|64392.4|64329.2|64397.2|64346.8|64409.7|64360.5|64385.7|64317.7|220
1636061100000|2021-11-04 21:25:00|64397.4|64350.4|64399.7|64342.1|64403.5|64357.3|64394.1|64340.5|84
1636061400000|2021-11-04 21:30:00|64397.6|64346.4|64390.5|64352.7|64404|64354.3|64390|64333|192
1636061700000|2021-11-04 21:35:00|64390.1|64352.2|64396|64354|64404.1|64364.8|64389.3|64341.6|250
1636062000000|2021-11-04 21:40:00|64393.3|64361.7|64397.3|64357.5|64400|64366|64392.8|64348.3|280
1636062300000|2021-11-04 21:45:00|64396.5|64358.9|64392.7|64362.3|64399.7|64364.7|64391.6|64354.3|568
1636062600000|2021-11-04 21:50:00|64391.9|64361.7|64390.2|64350.1|64404.5|64362.5|64382.1|64333.2|959
1636062900000|2021-11-04 21:55:00|64390|64351.5|64396.8|64341.5|64402.4|64356.8|64385.8|64335.7|519
1636063200000|2021-11-04 22:00:00|64396.9|64342.5|64381.7|64358.1|64401.4|64366.5|64378.3|64342.5|343
1636063500000|2021-11-04 22:05:00|64381.2|64359.3|64383.5|64363.5|64383.8|64363.8|64379.5|64358|187
1636063800000|2021-11-04 22:10:00|64383.6|64363.6|64382.4|64362.4|64385.1|64365.1|64380.4|64360.4|185
1636064100000|2021-11-04 22:15:00|64382.6|64361.1|64384.7|64364.7|64386.1|64366.1|64381.1|64361.1|227
1636064400000|2021-11-04 22:20:00|64384.8|64364.8|64386.4|64366.4|64386.8|64366.8|64382.1|64362.1|242
1636064700000|2021-11-04 22:25:00|64386.3|64366.3|64381|64361|64387.3|64367.3|64378.4|64358.4|233
1636065000000|2021-11-04 22:30:00|64381.1|64361.1|64382|64362|64384.2|64364.2|64377.2|64357.2|205
1636065300000|2021-11-04 22:35:00|64381.8|64361.8|64386.4|64366.4|64387|64367|64379.7|64359.7|255
1636065600000|2021-11-04 22:40:00|64386.5|64366.5|64384.3|64364.3|64389.4|64369.4|64384.3|64364.3|283
1636065900000|2021-11-04 22:45:00|64385.2|64365.2|64379.7|64359.7|64386.4|64366.4|64379|64359|278
1636066200000|2021-11-04 22:50:00|64379.6|64359.6|64377.1|64357.1|64379.8|64359.8|64377.1|64357.1|155
1636066500000|2021-11-04 22:55:00|64376.5|64356.5|64384.8|64364.8|64386.2|64366.2|64376.5|64356.5|226
1636066800000|2021-11-04 23:00:00|64384.9|64364.9|64387.3|64367.3|64400.1|64380.1|64384.9|64364.9|346
1636067100000|2021-11-04 23:05:00|64387|64367|64390.7|64370.7|64393.5|64373.5|64386|64366|268
1636067400000|2021-11-04 23:10:00|64390.9|64370.9|64404.1|64384.1|64405.8|64385.8|64386.6|64366.6|322
1636067700000|2021-11-04 23:15:00|64404.4|64384.4|64401.8|64381.8|64408.8|64388.8|64396.8|64376.8|413
1636068000000|2021-11-04 23:20:00|64401.2|64381.2|64400.1|64380.1|64408.2|64388.2|64397.8|64377.8|315
1636068300000|2021-11-04 23:25:00|64399.2|64379.2|64394|64374|64400|64380|64392.7|64372.7|246
1636068600000|2021-11-04 23:30:00|64394.2|64374.2|64384.6|64364.6|64394.7|64374.7|64383.6|64363.6|257
1636068900000|2021-11-04 23:35:00|64384.9|64364.9|64385.9|64365.9|64388.6|64368.6|64384.1|64364.1|316
1636069200000|2021-11-04 23:40:00|64385.7|64365.7|64382.7|64362.7|64389|64369|64379.4|64359.4|252
1636069500000|2021-11-04 23:45:00|64382.5|64362.5|64381.2|64361.2|64386.7|64366.7|64380.1|64360.1|262
1636069800000|2021-11-04 23:50:00|64381|64361|64380|64360|64381.2|64361.2|64373.3|64353.3|261
1636070100000|2021-11-04 23:55:00|64379.1|64359.1|64372.6|64352.6|64380.2|64360.2|64372|64352|290
1636070400000|2021-11-05 00:00:00|64372.9|64352.9|64392.2|64372.2|64400.9|64380.9|64369.8|64349.8|641
1636070700000|2021-11-05 00:05:00|64392.9|64372.9|64395.7|64375.7|64396.7|64376.7|64384.4|64364.4|452
1636071000000|2021-11-05 00:10:00|64395.2|64375.2|64402.1|64382.1|64402.8|64382.8|64394.4|64374.4|333
1636071300000|2021-11-05 00:15:00|64402.2|64382.2|64388.8|64368.8|64404.5|64384.6|64386.9|64366.9|438
1636071600000|2021-11-05 00:20:00|64388.7|64368.7|64388.3|64368.3|64392.1|64372.1|64381.8|64361.8|418
1636071900000|2021-11-05 00:25:00|64388.1|64368.1|64396.1|64376.1|64401.6|64381.6|64386.8|64366.8|418
1636072200000|2021-11-05 00:30:00|64394.1|64374.1|64406.9|64386.9|64408.4|64388.4|64393.1|64373.1|498
1636072500000|2021-11-05 00:35:00|64406|64386|64412.6|64392.6|64414.4|64394.4|64402.9|64382.9|524
1636072800000|2021-11-05 00:40:00|64412.7|64392.7|64401.6|64381.6|64420|64400|64400.4|64381.6|450
1636073100000|2021-11-05 00:45:00|64401.5|64381.5|64405.5|64385.5|64412.2|64392.2|64401.4|64381.4|456
1636073400000|2021-11-05 00:50:00|64405.4|64385.4|64396.4|64376.4|64410.3|64390.3|64394|64374|514
1636073700000|2021-11-05 00:55:00|64397.6|64377.6|64394.4|64374.4|64399.2|64380.1|64386.7|64366.7|503
1636074000000|2021-11-05 01:00:00|64394.2|64374.2|64402.5|64382.5|64404|64386.9|64386|64366|729
1636074300000|2021-11-05 01:05:00|64403.2|64383.2|64399.4|64379.4|64404.4|64384.4|64393.9|64373.9|722
1636074600000|2021-11-05 01:10:00|64399|64379|64396.3|64376.3|64406.6|64386.6|64394.7|64374.7|623
1636074900000|2021-11-05 01:15:00|64396.2|64376.2|64410.1|64390.1|64411.1|64391.1|64393.8|64373.8|628
1636075200000|2021-11-05 01:20:00|64409.5|64389.5|64419.5|64399.5|64429.3|64409.3|64409.5|64389.5|662
1636075500000|2021-11-05 01:25:00|64419.6|64399.6|64405.6|64385.6|64421|64401|64405.6|64385.6|682
1636075800000|2021-11-05 01:30:00|64405.3|64385.3|64396.8|64376.8|64411.6|64391.6|64392|64373.8|661
1636076100000|2021-11-05 01:35:00|64396.9|64376.9|64403.7|64383.7|64406.2|64386.2|64392.4|64372.4|621
1636076400000|2021-11-05 01:40:00|64403.4|64383.4|64395.4|64375.4|64403.7|64383.7|64392.9|64372.9|522
1636076700000|2021-11-05 01:45:00|64395.7|64375.7|64394.3|64374.3|64403.9|64383.9|64390.7|64370.7|633
1636077000000|2021-11-05 01:50:00|64394.2|64374.2|64396.8|64376.8|64398.1|64379.4|64390.8|64370.8|541
1636077300000|2021-11-05 01:55:00|64396.6|64376.6|64398|64378|64408.7|64388.7|64395.4|64375.6|604
1636077600000|2021-11-05 02:00:00|64398.8|64378.8|64415|64395|64418.6|64398.6|64398.3|64378.3|631
1636077900000|2021-11-05 02:05:00|64415.1|64395.1|64408.2|64388.2|64416.2|64396.2|64403.9|64383.9|571
1636078200000|2021-11-05 02:10:00|64408.1|64388.1|64412.9|64392.9|64413.1|64395.3|64404.9|64384.9|504
1636078500000|2021-11-05 02:15:00|64412.8|64392.8|64418|64398|64423.4|64403.4|64412.6|64392.6|498
1636078800000|2021-11-05 02:20:00|64418.1|64398.1|64416.3|64396.3|64419.3|64401.7|64411.3|64391.3|535
1636079100000|2021-11-05 02:25:00|64416.4|64396.4|64419|64399|64423.4|64405.9|64413.7|64393.7|528
1636079400000|2021-11-05 02:30:00|64419.2|64399.2|64428.3|64408.3|64428.6|64408.6|64418|64398|524
1636079700000|2021-11-05 02:35:00|64428.1|64408.1|64427.3|64407.3|64430.2|64410.2|64420.2|64400.2|461
1636080000000|2021-11-05 02:40:00|64427.8|64407.8|64428.7|64408.7|64432.2|64413.4|64424.2|64404.2|454
1636080300000|2021-11-05 02:45:00|64429|64409|64441.7|64421.7|64443.1|64423.1|64428.5|64408.5|493
1636080600000|2021-11-05 02:50:00|64444.6|64424.6|64442.3|64422.3|64449.2|64429.2|64439.3|64419.3|526
1636080900000|2021-11-05 02:55:00|64442|64422|64445.1|64425.1|64447.2|64427.2|64436.8|64416.8|426
1636081200000|2021-11-05 03:00:00|64446.1|64426.1|64447.6|64427.6|64451.4|64431.4|64443.4|64423.4|556
1636081500000|2021-11-05 03:05:00|64447.5|64427.5|64450.5|64430.5|64452.7|64432.7|64446|64426|433
1636081800000|2021-11-05 03:10:00|64450.3|64430.3|64439.6|64419.6|64451.1|64431.1|64439|64419|397
1636082100000|2021-11-05 03:15:00|64439.5|64419.5|64438.1|64418.1|64441.6|64421.6|64435.7|64415.7|476
1636082400000|2021-11-05 03:20:00|64438.5|64418.5|64436.3|64416.3|64442.1|64422.1|64435|64415|469
1636082700000|2021-11-05 03:25:00|64436|64416|64433.5|64413.5|64436.7|64419.1|64432.4|64412.4|408
1636083000000|2021-11-05 03:30:00|64433.6|64413.6|64431.6|64411.6|64440.2|64420.2|64431.1|64411.1|425
1636083300000|2021-11-05 03:35:00|64431.5|64411.5|64435.4|64415.4|64435.9|64416.6|64428.1|64409.7|408
1636083600000|2021-11-05 03:40:00|64435.3|64415.3|64437.5|64417.5|64439.4|64419.4|64432|64412|491
1636083900000|2021-11-05 03:45:00|64437.2|64417.2|64436.1|64416.1|64440.8|64420.8|64435.7|64415.7|453
1636084200000|2021-11-05 03:50:00|64436.5|64416.5|64435.5|64415.5|64440.1|64420.1|64432.1|64412.1|532
1636084500000|2021-11-05 03:55:00|64436.2|64416.2|64420.8|64400.8|64436.2|64416.2|64412.4|64392.4|635
1636084800000|2021-11-05 04:00:00|64420.9|64400.9|64401.3|64381.3|64421.5|64401.5|64397.7|64377.7|511
1636085100000|2021-11-05 04:05:00|64401.7|64381.7|64403.8|64383.8|64406.6|64386.6|64398.6|64378.6|400
1636085400000|2021-11-05 04:10:00|64403.6|64383.6|64397.7|64377.7|64406.1|64386.1|64397.2|64377.2|479
1636085700000|2021-11-05 04:15:00|64397.6|64377.6|64400.4|64380.4|64402.4|64382.4|64396.8|64376.8|423
1636086000000|2021-11-05 04:20:00|64401.1|64381.1|64399.3|64379.3|64403.1|64383.1|64397.1|64377.1|316
1636086300000|2021-11-05 04:25:00|64400.5|64380.5|64394.8|64374.8|64400.6|64380.6|64392.4|64372.4|534
1636086600000|2021-11-05 04:30:00|64394.7|64374.7|64394|64374|64397.4|64377.4|64391|64371|458
1636086900000|2021-11-05 04:35:00|64393.9|64373.9|64389.6|64369.6|64397|64377|64387.8|64367.8|364
1636087200000|2021-11-05 04:40:00|64389.5|64369.5|64388.3|64368.3|64392.4|64372.4|64386.6|64366.6|377
1636087500000|2021-11-05 04:45:00|64388.1|64368.1|64382.6|64362.6|64389|64369|64381.5|64361.5|349
1636087800000|2021-11-05 04:50:00|64382.7|64362.7|64381.4|64361.4|64383|64363|64380.8|64360.8|318
1636088100000|2021-11-05 04:55:00|64381.5|64361.5|64358.8|64338.8|64381.7|64361.7|64358.2|64338.2|599
1636088400000|2021-11-05 05:00:00|64359.1|64339.1|64368.8|64348.8|64370.3|64350.3|64359.1|64339.1|447
1636088700000|2021-11-05 05:05:00|64368.7|64348.7|64373.3|64353.3|64373.3|64353.3|64365.4|64345.4|341
1636089000000|2021-11-05 05:10:00|64373.2|64353.2|64366.3|64346.3|64374.6|64354.6|64362.1|64342.1|411
1636089300000|2021-11-05 05:15:00|64366.7|64346.7|64369.6|64349.6|64373.2|64353.2|64365.9|64345.9|398
1636089600000|2021-11-05 05:20:00|64369.7|64349.7|64375.2|64355.2|64375.7|64355.7|64365.6|64345.6|452
1636089900000|2021-11-05 05:25:00|64374.9|64354.9|64373.4|64353.4|64380.9|64360.9|64373.4|64353.4|387
1636090200000|2021-11-05 05:30:00|64373.5|64353.5|64374.2|64354.2|64375|64355|64370.9|64350.9|416
1636090500000|2021-11-05 05:35:00|64374.3|64354.3|64372.6|64352.6|64375.2|64355.2|64368.5|64348.5|393
1636090800000|2021-11-05 05:40:00|64372.7|64352.7|64369.7|64349.7|64375.2|64355.2|64368.2|64348.2|369
1636091100000|2021-11-05 05:45:00|64369.5|64349.5|64371|64351|64372.5|64352.5|64366.7|64346.7|421
1636091400000|2021-11-05 05:50:00|64371.3|64351.3|64380.4|64360.4|64381.8|64361.8|64369.4|64349.4|486
1636091700000|2021-11-05 05:55:00|64380.2|64360.2|64384.3|64364.3|64385.2|64365.2|64369.2|64349.2|520
1636092000000|2021-11-05 06:00:00|64384.6|64364.6|64390.5|64370.5|64390.5|64370.5|64377.3|64360|718
1636092300000|2021-11-05 06:05:00|64390.4|64370.4|64391|64371|64398.7|64381.4|64388.8|64368.8|496
1636092600000|2021-11-05 06:10:00|64391.3|64371.3|64379.1|64359.1|64392.2|64373.5|64378.8|64358.8|489
1636092900000|2021-11-05 06:15:00|64379|64359|64376.4|64356.4|64382.6|64362.6|64370.5|64350.5|503
1636093200000|2021-11-05 06:20:00|64376.3|64356.3|64384.6|64364.6|64386.5|64368.7|64375.3|64355.3|596
1636093500000|2021-11-05 06:25:00|64384.3|64364.3|64393.9|64373.9|64396.5|64376.5|64382.4|64362.4|453
1636093800000|2021-11-05 06:30:00|64394|64374|64386.1|64366.1|64397.6|64379.7|64385.5|64365.5|491
1636094100000|2021-11-05 06:35:00|64385.8|64365.8|64375.7|64355.7|64390.5|64370.5|64373.3|64353.3|513
1636094400000|2021-11-05 06:40:00|64375.6|64355.6|64363|64348|64376.3|64356.3|64361.1|64343.6|785
1636094700000|2021-11-05 06:45:00|64363.1|64348.1|64367.3|64347.3|64374.4|64357|64362.8|64346.6|532
1636095000000|2021-11-05 06:50:00|64367.1|64347.1|64367.4|64347.4|64372.2|64352.2|64360.9|64342.8|448
1636095300000|2021-11-05 06:55:00|64367.5|64347.5|64379.1|64359.1|64379.7|64363.1|64365.8|64347.3|535
1636095600000|2021-11-05 07:00:00|64379.3|64359.3|64372.2|64352.2|64387.6|64370.2|64368.7|64348.7|724
1636095900000|2021-11-05 07:05:00|64372.3|64352.3|64360|64345|64372.6|64355.3|64356.4|64339.4|645
1636096200000|2021-11-05 07:10:00|64360.9|64345.9|64353.3|64338.3|64366|64348.4|64347.5|64331.4|659
1636096500000|2021-11-05 07:15:00|64354|64339|64343.8|64328.8|64359.8|64342|64332|64314|694
1636096800000|2021-11-05 07:20:00|64344|64329|64342.9|64322.9|64348.6|64331.6|64332.6|64316.8|682
1636097100000|2021-11-05 07:25:00|64343.2|64323.2|64338.3|64323.3|64343.8|64327.1|64334.7|64319.7|573
1636097400000|2021-11-05 07:30:00|64338.2|64323.2|64330.9|64315.9|64341.7|64326.7|64329.8|64314.8|536
1636097700000|2021-11-05 07:35:00|64331|64316|64344.9|64329.9|64344.9|64329.9|64330.3|64315.3|712
1636098000000|2021-11-05 07:40:00|64345.2|64330.2|64346.7|64326.7|64351.9|64335.4|64340.9|64323.6|655
1636098300000|2021-11-05 07:45:00|64346.9|64326.9|64337.3|64322.3|64350.1|64332.6|64336.3|64318.9|553
1636098600000|2021-11-05 07:50:00|64339.3|64324.3|64352.6|64337.6|64354.7|64339.3|64339.1|64322.2|547
1636098900000|2021-11-05 07:55:00|64352.3|64337.3|64341.7|64326.7|64357.3|64339.9|64331.1|64313.8|636
1636099200000|2021-11-05 08:00:00|64341.9|64326.9|64361.5|64346.5|64362.3|64346.5|64336.6|64319.1|853
1636099500000|2021-11-05 08:05:00|64361.6|64346.6|64346.7|64326.7|64370|64352|64340.9|64323.5|835
1636099800000|2021-11-05 08:10:00|64346.1|64326.1|64369.9|64349.9|64372.1|64352.1|64344.2|64324.3|788
1636100100000|2021-11-05 08:15:00|64369.3|64349.3|64360.5|64340.5|64386.3|64367.2|64356.6|64338.2|836
1636100400000|2021-11-05 08:20:00|64360.3|64340.3|64382.4|64362.4|64384.2|64364.2|64353.8|64335.4|874
1636100700000|2021-11-05 08:25:00|64382.9|64362.9|64370.4|64355.4|64397.4|64377.4|64368.8|64353.1|883
1636101000000|2021-11-05 08:30:00|64373|64353|64361.3|64346.3|64375.8|64360|64351.9|64336.9|774
1636101300000|2021-11-05 08:35:00|64361.9|64346.9|64354.2|64334.2|64367.1|64347.8|64350.5|64333.6|854
1636101600000|2021-11-05 08:40:00|64353.5|64333.5|64379.6|64359.6|64382.3|64365|64341.3|64324.1|760
1636101900000|2021-11-05 08:45:00|64379.8|64359.8|64388.9|64373.9|64391.7|64374.8|64368|64353|742
1636102200000|2021-11-05 08:50:00|64389.2|64374.2|64396.3|64381.3|64404.4|64387.3|64366.4|64349.4|820
1636102500000|2021-11-05 08:55:00|64397.1|64382.1|64408|64388|64419.3|64401.9|64385.3|64367.5|788
1636102800000|2021-11-05 09:00:00|64408.1|64388.1|64425.8|64410.8|64429.5|64413.4|64405.2|64387.4|791
1636103100000|2021-11-05 09:05:00|64426|64411|64440.8|64425.8|64445|64426.8|64420|64402.3|780
1636103400000|2021-11-05 09:10:00|64439.9|64424.9|64437.6|64422.6|64453.5|64435.9|64424.4|64407.8|767
1636103700000|2021-11-05 09:15:00|64437.7|64422.7|64438.7|64423.7|64450.6|64434.6|64433.7|64417.7|720
1636104000000|2021-11-05 09:20:00|64439.1|64424.1|64429|64414|64446.3|64429.3|64414.3|64396.8|820
1636104300000|2021-11-05 09:25:00|64428.6|64413.6|64458.3|64443.3|64461.7|64446.7|64426.7|64411.7|783
1636104600000|2021-11-05 09:30:00|64458.2|64443.2|64444|64429|64461.2|64446.2|64436.5|64421.5|795
1636104900000|2021-11-05 09:35:00|64443.9|64428.9|64445.1|64430.1|64454.2|64439|64441.3|64426.3|628
1636105200000|2021-11-05 09:40:00|64445.2|64430.2|64436.8|64421.8|64448|64433|64432.6|64417.6|662
1636105500000|2021-11-05 09:45:00|64436.6|64421.6|64444|64429|64452.8|64437.4|64433.8|64418.8|641
1636105800000|2021-11-05 09:50:00|64443.9|64428.9|64452.7|64432.7|64454.2|64434.2|64436.7|64421.3|642
1636106100000|2021-11-05 09:55:00|64453.2|64433.2|64444.3|64429.3|64453.2|64433.2|64433.5|64413.5|719
1636106400000|2021-11-05 10:00:00|64444.4|64429.4|64469.6|64454.6|64470|64454.6|64444.4|64426.4|740
1636106700000|2021-11-05 10:05:00|64469.9|64454.9|64486.1|64471.1|64494.3|64477|64469.8|64451.9|840
1636107000000|2021-11-05 10:10:00|64489.6|64469.6|64470.1|64455.1|64490.7|64472.8|64469.3|64454.2|737
1636107300000|2021-11-05 10:15:00|64470.2|64455.2|64459.5|64444.5|64473.8|64456.1|64453.9|64436.6|734
1636107600000|2021-11-05 10:20:00|64459.4|64444.4|64484.4|64469.4|64486.6|64469.7|64455.4|64440.4|741
1636107900000|2021-11-05 10:25:00|64484.1|64469.1|64486.4|64471.4|64491.9|64476.9|64476.5|64460.1|712
1636108200000|2021-11-05 10:30:00|64486.1|64471.1|64499.7|64484.7|64499.8|64484.7|64485.4|64470.4|629
1636108500000|2021-11-05 10:35:00|64498.6|64483.6|64480|64465|64499.9|64484.9|64479.4|64464.4|658
1636108800000|2021-11-05 10:40:00|64479.8|64464.8|64500.9|64485.9|64506.5|64491.5|64474.1|64459.1|681
1636109100000|2021-11-05 10:45:00|64501.1|64486.1|64501.8|64486.8|64503.8|64488.8|64491.5|64474.9|602
1636109400000|2021-11-05 10:50:00|64502.2|64487.2|64489.4|64474.4|64502.4|64487.4|64484|64466.2|754
1636109700000|2021-11-05 10:55:00|64489|64474|64477.2|64462.2|64493.7|64477.1|64477.2|64462.2|800
1636110000000|2021-11-05 11:00:00|64476.5|64461.5|64487.5|64472.5|64492|64476.9|64473.9|64458.9|777
1636110300000|2021-11-05 11:05:00|64487.2|64472.2|64486.1|64471.1|64488.9|64473.9|64468.9|64453.9|750
1636110600000|2021-11-05 11:10:00|64486.2|64471.2|64504|64489|64506.9|64491.6|64477.8|64461.8|783
1636110900000|2021-11-05 11:15:00|64503.4|64488.4|64498.4|64483.4|64507.4|64492.4|64490.3|64475.3|759
1636111200000|2021-11-05 11:20:00|64499|64484|64497.9|64482.9|64509.1|64494.1|64492.7|64477.3|727
1636111500000|2021-11-05 11:25:00|64498|64483|64495.6|64480.6|64501.7|64486.4|64492.5|64477.5|647
1636111800000|2021-11-05 11:30:00|64496.2|64481.2|64507.5|64492.5|64513.6|64498.6|64495.8|64480.8|685
1636112100000|2021-11-05 11:35:00|64507.7|64492.7|64493.1|64478.1|64507.9|64492.9|64486.6|64471.6|706
1636112400000|2021-11-05 11:40:00|64493.5|64478.5|64494.7|64479.7|64505.8|64490|64485.2|64468.2|759
1636112700000|2021-11-05 11:45:00|64494.5|64479.5|64490.5|64470.5|64505.9|64488.8|64487.4|64468.9|708
1636113000000|2021-11-05 11:50:00|64490.4|64475.4|64496.3|64481.3|64504.2|64489.2|64489.2|64471.9|706
1636113300000|2021-11-05 11:55:00|64496.7|64481.7|64493.7|64478.7|64503.8|64488.8|64490.4|64475.4|734
1636113600000|2021-11-05 12:00:00|64493.4|64478.4|64491.6|64476.6|64504.3|64489.3|64488.6|64473.6|694
1636113900000|2021-11-05 12:05:00|64492|64477|64496.3|64481.3|64501.3|64484|64488|64473|722
1636114200000|2021-11-05 12:10:00|64497.6|64482.6|64490.4|64475.4|64502.3|64487.3|64485.5|64470.5|732
1636114500000|2021-11-05 12:15:00|64489.9|64474.9|64477.2|64462.2|64492.8|64477.8|64469.7|64451.3|832
1636114800000|2021-11-05 12:20:00|64479|64464|64465|64445|64482.1|64467.1|64461.2|64442.2|779
1636115100000|2021-11-05 12:25:00|64465.8|64445.8|64465.2|64444.4|64482.9|64457.6|64456|64435.9|770
1636115400000|2021-11-05 12:30:00|64465.7|64443.3|64561.8|64541.8|64597.7|64577.7|64465.1|64428.6|1135
1636115700000|2021-11-05 12:35:00|64560.6|64540.6|64515.8|64495.8|64560.6|64540.6|64483.4|64463.4|1096
1636116000000|2021-11-05 12:40:00|64513.9|64493.9|64545.3|64530.3|64560.6|64543.8|64495.8|64475.8|1096
1636116300000|2021-11-05 12:45:00|64544.4|64529.4|64520.3|64505.3|64560.1|64541.5|64503.2|64488.2|1054
1636116600000|2021-11-05 12:50:00|64523.6|64503.6|64538.4|64518.4|64550.5|64531.5|64519.9|64501.9|1008
1636116900000|2021-11-05 12:55:00|64537.2|64517.2|64603.3|64583.3|64609.3|64591.2|64522.6|64507.4|1042
1636117200000|2021-11-05 13:00:00|64605.1|64585.1|64556.6|64541.6|64606.9|64591.9|64552.8|64537.8|1023
1636117500000|2021-11-05 13:05:00|64557.2|64542.2|64580.9|64565.9|64597.2|64582.2|64553.5|64538.5|946
1636117800000|2021-11-05 13:10:00|64580.8|64565.8|64575.3|64555.3|64590.2|64575.2|64548.2|64533.2|997
1636118100000|2021-11-05 13:15:00|64577.1|64557.1|64552.4|64537.4|64577.1|64557.1|64544|64529|984
1636118400000|2021-11-05 13:20:00|64553.3|64538.3|64549.4|64534.4|64568.8|64551.7|64546.4|64530.1|966
1636118700000|2021-11-05 13:25:00|64549.8|64534.8|64514.1|64494.1|64554.4|64538|64503.8|64484.4|995
1636119000000|2021-11-05 13:30:00|64513.8|64493.8|64490.4|64470.4|64525.7|64508.4|64480.1|64460.1|1038
1636119300000|2021-11-05 13:35:00|64490.5|64470.5|64514.9|64494.9|64516.4|64497.4|64484.4|64467.5|1000
1636119600000|2021-11-05 13:40:00|64515.5|64495.5|64535.4|64520.4|64552.5|64532.5|64505.9|64487|980
1636119900000|2021-11-05 13:45:00|64535.2|64520.2|64550.3|64530.3|64566|64547|64532.1|64514.5|920
1636120200000|2021-11-05 13:50:00|64549.8|64529.8|64557.8|64542.8|64575.7|64556.4|64542.4|64526.7|981
1636120500000|2021-11-05 13:55:00|64557.6|64542.6|64576.9|64556.9|64587.9|64572.4|64557.6|64541.4|998
1636120800000|2021-11-05 14:00:00|64578.9|64558.9|64563.6|64543.6|64585.2|64566.6|64555.3|64535.3|935
1636121100000|2021-11-05 14:05:00|64563.2|64543.2|64577.6|64562.6|64579.9|64563.1|64556.5|64537.9|950
1636121400000|2021-11-05 14:10:00|64577.7|64562.7|64568|64553|64581.2|64566.2|64563.6|64548.6|856
1636121700000|2021-11-05 14:15:00|64568.1|64553.1|64565.2|64550.2|64576.8|64561.7|64552.7|64534.7|881
1636122000000|2021-11-05 14:20:00|64565.5|64550.5|64541.3|64526.3|64576.5|64561.5|64538.7|64523.7|865
1636122300000|2021-11-05 14:25:00|64541.6|64526.6|64550.1|64535.1|64554.3|64538.2|64530.9|64514.6|860
1636122600000|2021-11-05 14:30:00|64549.9|64534.9|64568.7|64553.7|64570.5|64555.5|64544.2|64526.4|756
1636122900000|2021-11-05 14:35:00|64568.8|64553.8|64552.3|64537.3|64568.8|64553.8|64543.2|64528.2|784
1636123200000|2021-11-05 14:40:00|64552.7|64537.7|64544.7|64529.7|64555.2|64540.2|64529.5|64514.5|833
1636123500000|2021-11-05 14:45:00|64543.8|64528.8|64532.7|64517.7|64544.8|64529.8|64525.3|64510.3|801
1636123800000|2021-11-05 14:50:00|64532.5|64517.5|64535.2|64520.2|64542.4|64527.1|64512.9|64497.9|833
1636124100000|2021-11-05 14:55:00|64535.3|64520.3|64526.7|64511.7|64541.6|64524.6|64512.3|64497.3|866
1636124400000|2021-11-05 15:00:00|64526.9|64511.9|64539|64524|64542.8|64524.5|64517.7|64502.7|907
1636124700000|2021-11-05 15:05:00|64538.2|64523.2|64521.1|64506.1|64541.5|64525.7|64515.7|64497.8|751
1636125000000|2021-11-05 15:10:00|64521.4|64506.4|64487.9|64467.9|64535|64515|64485.2|64465.4|908
1636125300000|2021-11-05 15:15:00|64484.5|64469.5|64491.1|64471.1|64507.2|64489.3|64482.9|64462.9|863
1636125600000|2021-11-05 15:20:00|64491.3|64471.3|64449.2|64429.2|64493.9|64476.8|64448.5|64428.5|906
1636125900000|2021-11-05 15:25:00|64449.3|64429.3|64449.7|64429.7|64461.6|64442.4|64442.1|64422.1|817
1636126200000|2021-11-05 15:30:00|64449.8|64429.8|64420.9|64400.9|64452.6|64432.6|64414|64394|910
1636126500000|2021-11-05 15:35:00|64421.2|64401.2|64384.9|64369.9|64430.1|64412.6|64380.4|64363.5|877
1636126800000|2021-11-05 15:40:00|64385.5|64370.5|64391|64376|64393.9|64378.9|64368.3|64351|919
1636127100000|2021-11-05 15:45:00|64390.3|64375.3|64403.8|64383.8|64419.8|64402|64389.7|64374.7|932
1636127400000|2021-11-05 15:50:00|64403.4|64383.4|64367.7|64352.7|64403.8|64387.4|64365.8|64350.7|902
1636127700000|2021-11-05 15:55:00|64367.1|64352.1|64387.2|64372.2|64391.1|64376.1|64365.8|64350.8|928
1636128000000|2021-11-05 16:00:00|64387.3|64372.3|64373.5|64358.5|64387.8|64372.8|64367.8|64352.8|857
1636128300000|2021-11-05 16:05:00|64373.4|64358.4|64402.9|64387.9|64407.6|64391.7|64367.4|64352.4|815
1636128600000|2021-11-05 16:10:00|64403.8|64383.8|64404|64389|64409.9|64391.4|64387|64371.9|831
1636128900000|2021-11-05 16:15:00|64403.2|64388.2|64393.4|64373.4|64408.2|64388.9|64383.4|64365.2|719
1636129200000|2021-11-05 16:20:00|64393|64373|64371|64356|64395.9|64378|64371|64356|721
1636129500000|2021-11-05 16:25:00|64370.5|64355.5|64368.1|64348.1|64376.8|64360.7|64356.5|64339.3|800
1636129800000|2021-11-05 16:30:00|64366.6|64346.6|64363.3|64348.3|64369.6|64351.2|64353.9|64338|738
1636130100000|2021-11-05 16:35:00|64362.9|64347.9|64351.2|64336.2|64367.9|64350|64341|64323.9|757
1636130400000|2021-11-05 16:40:00|64351|64336|64354.7|64334.7|64356.5|64339|64341.1|64325.3|753
1636130700000|2021-11-05 16:45:00|64353.9|64333.9|64341|64326|64358.9|64341.2|64340|64322.7|787
1636131000000|2021-11-05 16:50:00|64340.5|64325.5|64321.3|64301.3|64343.5|64326.4|64314.9|64297|791
1636131300000|2021-11-05 16:55:00|64317.9|64302.9|64327|64312|64329.3|64312|64309.2|64291.6|762
1636131600000|2021-11-05 17:00:00|64327.7|64312.7|64316.7|64296.7|64333.6|64315.9|64312.7|64295.2|793
1636131900000|2021-11-05 17:05:00|64316.5|64296.5|64313.1|64298.1|64319.6|64301.5|64302.8|64285.8|694
1636132200000|2021-11-05 17:10:00|64313.3|64298.3|64325.4|64305.4|64327.6|64310.2|64310.2|64294.7|686
1636132500000|2021-11-05 17:15:00|64325.5|64305.5|64330.7|64315.7|64333.5|64318.1|64323.8|64305|587
1636132800000|2021-11-05 17:20:00|64331.1|64316.1|64341.9|64326.9|64343.4|64327.5|64329.8|64314.8|577
1636133100000|2021-11-05 17:25:00|64342.2|64327.2|64348.7|64333.7|64351.9|64334.5|64340|64322.7|665
1636133400000|2021-11-05 17:30:00|64348.6|64333.6|64349.8|64329.8|64354.2|64337.3|64339.5|64321.3|710
1636133700000|2021-11-05 17:35:00|64347.1|64332.1|64340.8|64325.8|64356.2|64338.4|64338.9|64321.6|680
1636134000000|2021-11-05 17:40:00|64340.9|64325.9|64345.4|64330.4|64348.8|64331.6|64331.9|64315.6|655
1636134300000|2021-11-05 17:45:00|64345.2|64330.2|64351.3|64336.3|64356.4|64338.8|64339.9|64322.4|628
1636134600000|2021-11-05 17:50:00|64351.6|64336.6|64357.3|64342.3|64359.9|64342.5|64348|64331.3|653
1636134900000|2021-11-05 17:55:00|64357.4|64342.4|64362.7|64347.7|64367|64349.3|64355|64337.6|632
1636135200000|2021-11-05 18:00:00|64362.9|64347.9|64368.9|64353.9|64369.6|64354.6|64357.7|64340.7|625
1636135500000|2021-11-05 18:05:00|64369.1|64354.1|64381.7|64361.7|64382.3|64365.2|64365.7|64348.6|646
1636135800000|2021-11-05 18:10:00|64381.8|64361.8|64363.3|64348.3|64382.6|64365.3|64362.9|64346|652
1636136100000|2021-11-05 18:15:00|64363.1|64348.1|64368.9|64353.9|64371.5|64355.2|64359.2|64341.9|578
1636136400000|2021-11-05 18:20:00|64369|64354|64394.6|64374.6|64396.4|64376.8|64368.1|64350.7|684
1636136700000|2021-11-05 18:25:00|64394.7|64374.7|64386.9|64371.9|64394.7|64377|64382.1|64364.9|590
1636137000000|2021-11-05 18:30:00|64387.8|64372.8|64376.9|64361.9|64393.6|64375.9|64374.7|64355.2|558
1636137300000|2021-11-05 18:35:00|64376.7|64361.7|64382.3|64367.3|64384.6|64368.8|64372.4|64355.7|583
1636137600000|2021-11-05 18:40:00|64382.2|64367.2|64385.4|64365.4|64387.2|64369.5|64376.1|64358.7|526
1636137900000|2021-11-05 18:45:00|64385.7|64365.7|64395|64380|64397.5|64381.2|64382.8|64365.3|523
1636138200000|2021-11-05 18:50:00|64394.8|64379.8|64402.8|64382.8|64402.8|64385.5|64394|64377.1|526
1636138500000|2021-11-05 18:55:00|64400.2|64385.2|64401.4|64386.4|64411.3|64396|64392.2|64375|694
1636138800000|2021-11-05 19:00:00|64401|64386|64374.6|64354.6|64406.4|64386.7|64372.5|64354.3|636
1636139100000|2021-11-05 19:05:00|64376.2|64356.2|64342.3|64322.3|64376.5|64358.7|64336.7|64316.7|682
1636139400000|2021-11-05 19:10:00|64342.4|64322.4|64336.2|64316.2|64349.4|64329.4|64336.1|64316.1|605
1636139700000|2021-11-05 19:15:00|64336.4|64316.4|64333.8|64318.8|64349.1|64331.2|64333.4|64314.8|594
1636140000000|2021-11-05 19:20:00|64335.4|64320.4|64331.8|64311.8|64337|64320.4|64328.5|64308.5|536
1636140300000|2021-11-05 19:25:00|64332.1|64312.1|64321.7|64301.7|64332.5|64312.5|64312.3|64294|657
1636140600000|2021-11-05 19:30:00|64321.9|64301.9|64332.1|64312.1|64334.6|64314.6|64321.9|64301.9|464
1636140900000|2021-11-05 19:35:00|64332.7|64312.7|64328.5|64308.5|64333.1|64313.1|64321.7|64301.7|458
1636141200000|2021-11-05 19:40:00|64328.8|64308.8|64316.5|64296.5|64331.6|64311.6|64313.6|64293.6|648
1636141500000|2021-11-05 19:45:00|64316.8|64296.8|64328.5|64308.5|64332|64314|64316.4|64296.4|490
1636141800000|2021-11-05 19:50:00|64328.4|64308.4|64324.4|64304.4|64331.9|64311.9|64323.6|64303.6|477
1636142100000|2021-11-05 19:55:00|64324.3|64304.3|64305.2|64285.2|64325.6|64305.6|64299.7|64280|668
1636142400000|2021-11-05 20:00:00|64304.9|64284.9|64311|64291|64317.1|64297.1|64299.6|64279.6|480
1636142700000|2021-11-05 20:05:00|64310.8|64290.8|64312.1|64292.1|64314.7|64294.7|64309.6|64289.6|292
1636143000000|2021-11-05 20:10:00|64312.4|64292.4|64299.8|64279.8|64312.5|64292.5|64299.2|64279.2|385
1636143300000|2021-11-05 20:15:00|64300|64280|64306.6|64286.6|64306.9|64286.9|64296.3|64276.3|315
1636143600000|2021-11-05 20:20:00|64306.5|64286.5|64308.1|64288.1|64308.1|64288.1|64303.5|64283.5|200
1636143900000|2021-11-05 20:25:00|64307.4|64287.4|64298.8|64278.8|64309.6|64289.6|64293|64273|232
1636144200000|2021-11-05 20:30:00|64299.6|64279.6|64304.5|64284.5|64304.9|64284.9|64295.1|64275.1|230
1636144500000|2021-11-05 20:35:00|64304|64284|64297.7|64277.7|64309.1|64289.1|64297.2|64277.2|266
1636144800000|2021-11-05 20:40:00|64299.3|64279.3|64285.6|64265.6|64299.3|64279.3|64272|64252|650
1636145100000|2021-11-05 20:45:00|64285.8|64265.8|64307.9|64287.9|64310.6|64290.6|64285.8|64265.8|539
1636145400000|2021-11-05 20:50:00|64308.6|64288.6|64310|64290|64317.5|64297.5|64298.1|64278.1|326
1636145700000|2021-11-05 20:55:00|64310.9|64290.9|64303.9|64283.9|64317.4|64297.4|64300.3|64280.3|395
1636318800000|2021-11-07 21:00:00|64412.2|64329.9|64386.2|64366.2|64412.2|64368.7|64383.8|64329.9|9
1636319100000|2021-11-07 21:05:00|64379.9|64359.9|64410.1|64329.7|64410.1|64365.9|64379.9|64329.7|4
1636319400000|2021-11-07 21:10:00|64385|64365|64414.2|64317.2|64414.2|64365|64379.9|64317.2|3
1636319700000|2021-11-07 21:15:00|64385|64365|64385.4|64365.4|64386.7|64366.7|64374.6|64354.6|21
1636320000000|2021-11-07 21:20:00|64384.4|64364.4|64381.2|64361.2|64410.1|64365.4|64378.2|64346.1|9
1636320300000|2021-11-07 21:25:00|64379.1|64359.1|64383.8|64363.8|64383.8|64363.8|64378.8|64358.8|5
1636320600000|2021-11-07 21:30:00|64380.8|64360.8|64382.2|64362.2|64426.1|64362.2|64375.9|64329.1|10
1636320900000|2021-11-07 21:35:00|64379.6|64359.6|64381.3|64361.3|64382.1|64362.1|64379.1|64359.1|16
1636321200000|2021-11-07 21:40:00|64378.8|64358.8|64377.4|64357.4|64378.8|64358.8|64377.4|64357.4|4
1636321500000|2021-11-07 21:45:00|64378.1|64358.1|64378.9|64358.9|64381.3|64361.3|64375.4|64355.4|34
1636321800000|2021-11-07 21:50:00|64377.7|64357.7|64368.2|64348.2|64379.3|64359.3|64364.2|64344.2|38
1636322100000|2021-11-07 21:55:00|64370.7|64350.7|64370.1|64323.5|64375.2|64350.7|64347.7|64290.4|19
1636322400000|2021-11-07 22:00:00|64377.8|64291.3|64345.7|64325.7|64377.8|64325.7|64342.1|64290.2|65
1636322700000|2021-11-07 22:05:00|64347.6|64322|64340.8|64320.8|64357.9|64329.5|64338.6|64296.9|205
1636323000000|2021-11-07 22:10:00|64337.3|64317.3|64349.1|64302.6|64353.6|64318.5|64329.8|64286|148
1636323300000|2021-11-07 22:15:00|64348.7|64303.8|64361|64318.8|64394.9|64348.2|64339.1|64262.5|590
1636323600000|2021-11-07 22:20:00|64362.4|64315.3|64347.4|64288.6|64372.5|64323|64323.3|64267.3|383
1636323900000|2021-11-07 22:25:00|64346.8|64295.9|64355|64301.2|64359.9|64310.7|64330|64279.1|472
1636324200000|2021-11-07 22:30:00|64358.6|64298.1|64349.3|64295.1|64361.9|64309.3|64332.3|64284.2|335
1636324500000|2021-11-07 22:35:00|64343.1|64298|64345.4|64291.6|64357.5|64314|64337.4|64291.5|171
1636324800000|2021-11-07 22:40:00|64356.1|64301.3|64346|64304.2|64359.1|64307.8|64329.5|64290.3|211
1636325100000|2021-11-07 22:45:00|64346.3|64299.3|64343.3|64302.3|64353.7|64319.5|64327.2|64294.7|312
1636325400000|2021-11-07 22:50:00|64327.1|64307.1|64340.7|64305.3|64350.1|64311.2|64326.4|64298.2|204
1636325700000|2021-11-07 22:55:00|64342.8|64304.8|64342.7|64307.3|64362.2|64313|64328.3|64298.6|251
1636326000000|2021-11-07 23:00:00|64342.4|64308.6|64333.6|64294|64353|64317|64321.3|64283.2|970
1636326300000|2021-11-07 23:05:00|64333.5|64292.9|64315.8|64292.1|64337.2|64305.4|64313.7|64289.1|532
1636326600000|2021-11-07 23:10:00|64314.7|64294.7|64315.4|64295.4|64322.4|64299.1|64312.9|64285.5|453
1636326900000|2021-11-07 23:15:00|64314.4|64293.2|64314.3|64294.3|64320.6|64300.6|64310|64290|414
1636327200000|2021-11-07 23:20:00|64314.1|64294.1|64311.9|64291.9|64323.4|64303.4|64309.9|64289.9|372
1636327500000|2021-11-07 23:25:00|64312.7|64292.7|64322.1|64302.1|64322.9|64302.9|64309.6|64289.6|307
1636327800000|2021-11-07 23:30:00|64321.9|64301.9|64315.6|64295.6|64327.3|64307|64313.9|64293.9|353
1636328100000|2021-11-07 23:35:00|64316|64296|64308.5|64288.5|64321.7|64301.2|64308.1|64288.1|264
1636328400000|2021-11-07 23:40:00|64310.7|64290.7|64306.1|64286.1|64314.6|64294.6|64298.3|64278.8|523
1636328700000|2021-11-07 23:45:00|64306.9|64286.9|64302.2|64282.2|64309.9|64289.9|64295.4|64275.4|338
1636329000000|2021-11-07 23:50:00|64302.3|64282.3|64300.5|64280.5|64303.3|64286.2|64295.6|64275.6|359
1636329300000|2021-11-07 23:55:00|64300.1|64280.1|64305.1|64285.1|64306|64288.9|64300.1|64280.1|322
1636329600000|2021-11-08 00:00:00|64304.8|64284.8|64311.3|64291.3|64320.3|64300.3|64304.4|64284.4|487
1636329900000|2021-11-08 00:05:00|64311.7|64291.7|64323.3|64303.3|64325.4|64306.5|64311.1|64291.1|451
1636330200000|2021-11-08 00:10:00|64323.4|64303.4|64321.2|64301.2|64326.6|64308.1|64316.4|64296.4|373
1636330500000|2021-11-08 00:15:00|64323.3|64303.3|64313.1|64293.1|64325.1|64308.4|64311.7|64291.7|424
1636330800000|2021-11-08 00:20:00|64312.9|64292.9|64309|64289|64320|64300.3|64304.3|64284.3|371
1636331100000|2021-11-08 00:25:00|64309.8|64289.8|64320.7|64300.7|64321.4|64301.4|64309.3|64289.3|380
1636331400000|2021-11-08 00:30:00|64320.2|64300.2|64321.1|64301.1|64322.1|64302.1|64314.8|64294.8|403
1636331700000|2021-11-08 00:35:00|64320.9|64300.9|64330.3|64310.3|64331.6|64311.6|64317.7|64298|394
1636332000000|2021-11-08 00:40:00|64327.2|64312.2|64337|64317|64339.7|64319.7|64327.2|64308.7|307
1636332300000|2021-11-08 00:45:00|64337.6|64317.6|64340.7|64320.7|64342.4|64323.3|64331.5|64311.5|407
1636332600000|2021-11-08 00:50:00|64340|64320|64350.7|64330.7|64350.7|64330.7|64338.3|64319.8|471
1636332900000|2021-11-08 00:55:00|64349.7|64329.7|64349.7|64329.7|64361.1|64344.5|64343.3|64323.3|543
1636333200000|2021-11-08 01:00:00|64350|64330|64347.4|64327.4|64358.1|64338.1|64337.5|64317.5|575
1636333500000|2021-11-08 01:05:00|64347.6|64327.6|64346.6|64326.6|64351.3|64331.3|64339.7|64320.4|518
1636333800000|2021-11-08 01:10:00|64346.4|64326.4|64354.2|64334.2|64363.3|64343.3|64344.8|64326.2|492
1636334100000|2021-11-08 01:15:00|64354|64334|64347.1|64327.1|64355.8|64335.8|64338.5|64320.4|535
1636334400000|2021-11-08 01:20:00|64347.2|64327.2|64357.8|64337.8|64358.8|64341.1|64339.6|64321.6|569
1636334700000|2021-11-08 01:25:00|64358|64338|64357.6|64337.6|64367|64347.7|64355.9|64337|485
1636335000000|2021-11-08 01:30:00|64357.5|64337.5|64369.7|64349.7|64371.9|64353.3|64356.7|64336.7|595
1636335300000|2021-11-08 01:35:00|64369.6|64349.6|64371.3|64351.3|64380.5|64360.5|64367.3|64348.3|537
1636335600000|2021-11-08 01:40:00|64371.5|64351.5|64363.4|64343.4|64372.3|64352.3|64360.3|64340.3|477
1636335900000|2021-11-08 01:45:00|64363.5|64343.5|64377.8|64357.8|64378.4|64360.1|64363.1|64343.1|527
1636336200000|2021-11-08 01:50:00|64377.6|64357.6|64380.3|64360.3|64385.6|64368.4|64377.6|64357.6|528
1636336500000|2021-11-08 01:55:00|64380.1|64360.1|64380.4|64360.4|64386.1|64368.3|64374.4|64356.5|487
1636336800000|2021-11-08 02:00:00|64381.4|64361.4|64379.8|64359.8|64388.8|64368.8|64374.9|64355.6|535
1636337100000|2021-11-08 02:05:00|64379.9|64359.9|64376.5|64356.5|64380.9|64363.2|64374.7|64354.7|481
1636337400000|2021-11-08 02:10:00|64376.3|64356.3|64387.5|64367.5|64388.7|64370.3|64375.5|64355.5|456
1636337700000|2021-11-08 02:15:00|64387.8|64367.8|64370.7|64350.7|64390.6|64372.9|64366.8|64349.4|461
1636338000000|2021-11-08 02:20:00|64370.6|64350.6|64380.5|64360.5|64382.9|64366.5|64369.6|64349.6|420
1636338300000|2021-11-08 02:25:00|64380.7|64360.7|64380.4|64360.4|64382.8|64366.1|64376.3|64356.3|337
1636338600000|2021-11-08 02:30:00|64380.2|64360.2|64374.1|64354.1|64386.5|64366.5|64373.5|64353.5|520
1636338900000|2021-11-08 02:35:00|64373.9|64353.9|64377|64357|64380|64363.3|64372.8|64352.9|482
1636339200000|2021-11-08 02:40:00|64377.5|64357.5|64369.6|64349.6|64381.4|64362.1|64367.1|64347.1|493
1636339500000|2021-11-08 02:45:00|64369.8|64349.8|64367.1|64347.1|64372.6|64355.2|64360.9|64343.2|451
1636339800000|2021-11-08 02:50:00|64367.2|64347.2|64364|64344|64373.1|64355.5|64364|64344|433
1636340100000|2021-11-08 02:55:00|64364.1|64344.1|64356.8|64336.8|64365.1|64345.2|64355.2|64336.8|359
1636340400000|2021-11-08 03:00:00|64357|64337|64355|64335|64360.2|64340.3|64347.1|64328.5|496
1636340700000|2021-11-08 03:05:00|64354.9|64334.9|64344|64324|64356.1|64336.1|64343.5|64323.5|457
1636341000000|2021-11-08 03:10:00|64344.3|64324.3|64349.4|64329.4|64350.4|64332.3|64339.6|64319.6|444
1636341300000|2021-11-08 03:15:00|64348.8|64328.8|64348.7|64328.7|64354.3|64335.2|64347.6|64327.6|438
1636341600000|2021-11-08 03:20:00|64348.2|64328.2|64344.8|64324.8|64349.4|64329.4|64341.1|64321.1|360
1636341900000|2021-11-08 03:25:00|64344.9|64324.9|64343.9|64323.9|64347.9|64328.2|64339.9|64320.1|399
1636342200000|2021-11-08 03:30:00|64344|64324|64347.5|64327.5|64348.5|64328.5|64343|64323|411
1636342500000|2021-11-08 03:35:00|64347.1|64327.1|64344.8|64324.8|64348.2|64328.2|64340|64320|438
1636342800000|2021-11-08 03:40:00|64344.6|64324.6|64350.3|64330.3|64351.2|64331.2|64343.9|64323.9|376
1636343100000|2021-11-08 03:45:00|64350.6|64330.6|64359.5|64339.5|64360.7|64340.7|64349.4|64329.4|434
1636343400000|2021-11-08 03:50:00|64359.6|64339.6|64365.5|64345.5|64365.9|64346.2|64357.3|64337.3|376
1636343700000|2021-11-08 03:55:00|64365.8|64345.8|64366.4|64346.4|64368.2|64350.7|64361.4|64341.4|346
1636344000000|2021-11-08 04:00:00|64366.5|64346.5|64370.5|64350.5|64371.7|64351.7|64364.8|64344.8|363
1636344300000|2021-11-08 04:05:00|64370.6|64350.6|64363.3|64343.3|64371.9|64351.9|64362.9|64342.9|344
1636344600000|2021-11-08 04:10:00|64363.4|64343.4|64361.2|64341.2|64367.3|64349|64357.9|64339.1|305
1636344900000|2021-11-08 04:15:00|64360.9|64340.9|64367.1|64347.1|64368.5|64349.2|64357|64339.7|306
1636345200000|2021-11-08 04:20:00|64367.6|64347.6|64370.7|64350.7|64370.8|64350.8|64361.4|64341.4|377
1636345500000|2021-11-08 04:25:00|64369.9|64349.9|64361|64341|64370.5|64350.5|64358.5|64340.6|330
1636345800000|2021-11-08 04:30:00|64361.1|64341.1|64366.8|64346.8|64370|64350|64360.3|64341.1|345
1636346100000|2021-11-08 04:35:00|64366.6|64346.6|64364.1|64344.1|64367.9|64349.5|64363.9|64343.9|275
1636346400000|2021-11-08 04:40:00|64364|64344|64361.9|64341.9|64365.4|64345.4|64361.7|64341.7|247
1636346700000|2021-11-08 04:45:00|64362.1|64342.1|64354.8|64334.8|64362.7|64342.7|64354.6|64334.6|272
1636347000000|2021-11-08 04:50:00|64355.1|64335.1|64339.2|64319.2|64356.1|64336.1|64338.1|64318.1|440
1636347300000|2021-11-08 04:55:00|64339.3|64319.3|64348.1|64328.1|64348.8|64329.7|64335.7|64315.7|442
1636347600000|2021-11-08 05:00:00|64347.9|64327.9|64350.6|64330.6|64352|64332.5|64346.1|64326.1|372
1636347900000|2021-11-08 05:05:00|64350.7|64330.7|64345.5|64325.5|64351.6|64331.6|64342.9|64322.9|305
1636348200000|2021-11-08 05:10:00|64345.4|64325.4|64342.5|64322.5|64346.1|64326.1|64342.2|64322.2|331
1636348500000|2021-11-08 05:15:00|64342.3|64322.3|64345.4|64325.4|64346.6|64327.8|64338.7|64318.7|315
1636348800000|2021-11-08 05:20:00|64345.5|64325.5|64348.3|64328.3|64350.8|64330.8|64343.6|64323.6|325
1636349100000|2021-11-08 05:25:00|64348.4|64328.4|64342.7|64322.7|64348.6|64328.6|64342.2|64322.2|270
1636349400000|2021-11-08 05:30:00|64342.6|64322.6|64351.3|64331.3|64352.9|64332.9|64341|64321|365
1636349700000|2021-11-08 05:35:00|64351.7|64331.7|64347.2|64327.2|64355.6|64335.6|64347.2|64327.2|371
1636350000000|2021-11-08 05:40:00|64347.1|64327.1|64352.3|64332.3|64353|64333|64344.5|64324.5|339
1636350300000|2021-11-08 05:45:00|64352.2|64332.2|64342.3|64322.3|64352.2|64332.2|64341.4|64321.4|316
1636350600000|2021-11-08 05:50:00|64342.6|64322.6|64344.6|64324.6|64346.5|64326.5|64337.2|64317.8|363
1636350900000|2021-11-08 05:55:00|64344.9|64324.9|64355.1|64335.1|64358|64338|64340|64320|518
1636351200000|2021-11-08 06:00:00|64355|64335|64332.7|64312.7|64355|64335|64330.7|64310.7|579
1636351500000|2021-11-08 06:05:00|64332.9|64312.9|64311|64291|64333.7|64313.7|64309.7|64289.7|519
1636351800000|2021-11-08 06:10:00|64311.2|64291.2|64307.4|64287.4|64315|64295|64304.5|64284.5|434
1636352100000|2021-11-08 06:15:00|64307.9|64287.9|64313.5|64293.5|64317.3|64297.3|64306.4|64287|511
1636352400000|2021-11-08 06:20:00|64313.6|64293.6|64319.6|64299.6|64322.1|64304|64313.3|64293.3|366
1636352700000|2021-11-08 06:25:00|64319.8|64299.8|64323.1|64303.1|64325|64305|64314.9|64294.9|502
1636353000000|2021-11-08 06:30:00|64323.6|64303.6|64331.5|64311.5|64336.5|64316.5|64320.8|64302.2|423
1636353300000|2021-11-08 06:35:00|64331.4|64311.4|64325.9|64305.9|64335.4|64315.4|64325.1|64305.6|418
1636353600000|2021-11-08 06:40:00|64326|64306|64316.8|64296.8|64326.3|64308|64314|64294|404
1636353900000|2021-11-08 06:45:00|64317|64297|64314.1|64294.1|64320.4|64300.4|64314.1|64294.1|359
1636354200000|2021-11-08 06:50:00|64314.2|64294.2|64313.5|64293.5|64317.3|64299.5|64310.6|64290.6|381
1636354500000|2021-11-08 06:55:00|64313.4|64293.4|64330.6|64310.6|64330.7|64312.8|64313.4|64293.4|386
1636354800000|2021-11-08 07:00:00|64330.7|64310.7|64321.7|64301.7|64330.7|64310.7|64316.3|64298.5|706
1636355100000|2021-11-08 07:05:00|64321.8|64301.8|64330.7|64315.7|64336.2|64317.3|64319.8|64299.8|582
1636355400000|2021-11-08 07:10:00|64331.1|64316.1|64326.4|64306.4|64340.2|64321.2|64323.4|64303.4|636
1636355700000|2021-11-08 07:15:00|64327.2|64307.2|64327.3|64307.3|64329.9|64312.1|64317.8|64297.8|680
1636356000000|2021-11-08 07:20:00|64326.8|64306.8|64327.1|64307.1|64330.9|64313.3|64324|64305.5|491
1636356300000|2021-11-08 07:25:00|64326.6|64306.6|64334.8|64314.8|64337|64317|64321.3|64303.1|577
1636356600000|2021-11-08 07:30:00|64334.7|64314.7|64377.5|64357.5|64377.6|64359.8|64333.5|64314.7|712
1636356900000|2021-11-08 07:35:00|64374.1|64359.1|64385.8|64365.8|64405.5|64385.5|64372.5|64355.4|790
1636357200000|2021-11-08 07:40:00|64385.6|64365.6|64370.1|64350.1|64386.4|64366.4|64366.8|64346.8|700
1636357500000|2021-11-08 07:45:00|64370.2|64350.2|64364.4|64344.4|64371.4|64351.4|64357.5|64337.5|642
1636357800000|2021-11-08 07:50:00|64364.6|64344.6|64357.4|64337.4|64370.9|64350.9|64353|64333|700
1636358100000|2021-11-08 07:55:00|64357.3|64337.3|64347.4|64332.4|64357.4|64337.4|64340.8|64322.9|711
1636358400000|2021-11-08 08:00:00|64350.8|64330.8|64331.5|64311.5|64357.5|64337.5|64327|64309.6|897
1636358700000|2021-11-08 08:05:00|64331.6|64311.6|64336.2|64316.2|64348.3|64328.3|64328.1|64310.8|799
1636359000000|2021-11-08 08:10:00|64332.4|64317.4|64384.7|64364.7|64389.7|64371.7|64332.4|64315.3|826
1636359300000|2021-11-08 08:15:00|64385|64365|64380.5|64360.5|64385|64365|64370.2|64351.8|814
1636359600000|2021-11-08 08:20:00|64380.2|64360.2|64397|64377|64399.7|64379.8|64372.2|64352.2|864
1636359900000|2021-11-08 08:25:00|64396.5|64376.5|64384.9|64364.9|64402.9|64382.9|64380.5|64362.4|905
1636360200000|2021-11-08 08:30:00|64385.2|64365.2|64364.9|64344.9|64394.3|64374.3|64363.3|64343.3|872
1636360500000|2021-11-08 08:35:00|64365.3|64345.3|64325.6|64305.6|64369.9|64349.9|64323|64303|859
1636360800000|2021-11-08 08:40:00|64326|64306|64304.6|64284.6|64326|64306|64296.8|64276.8|827
1636361100000|2021-11-08 08:45:00|64304.9|64284.9|64295.4|64275.4|64314.6|64295.7|64280.2|64260.2|857
1636361400000|2021-11-08 08:50:00|64294.5|64274.5|64284.5|64264.5|64294.7|64274.7|64276.2|64258.1|775
1636361700000|2021-11-08 08:55:00|64285|64265|64295.4|64275.4|64299.7|64280.3|64273.5|64253.6|805
1636362000000|2021-11-08 09:00:00|64295.2|64275.2|64281.9|64261.9|64297.9|64277.9|64263.8|64243.8|880
1636362300000|2021-11-08 09:05:00|64282.2|64262.2|64289.7|64269.7|64296.1|64276.1|64270.7|64250.7|800
1636362600000|2021-11-08 09:10:00|64289.8|64269.8|64287.2|64267.2|64298.1|64278.1|64282|64262|763
1636362900000|2021-11-08 09:15:00|64287.1|64267.1|64298.8|64278.8|64302|64282.6|64276.7|64258.2|699
1636363200000|2021-11-08 09:20:00|64299.6|64279.6|64312|64292|64317.1|64299.2|64291.8|64273.8|739
1636363500000|2021-11-08 09:25:00|64311.5|64291.5|64304.3|64284.3|64316|64296|64291.7|64274.6|630
1636363800000|2021-11-08 09:30:00|64304.1|64284.1|64305.4|64285.4|64315|64296|64297.2|64279.8|656
1636364100000|2021-11-08 09:35:00|64305.6|64285.6|64297.3|64282.3|64306.1|64286.1|64278.2|64258.2|771
1636364400000|2021-11-08 09:40:00|64296.8|64281.8|64312.6|64292.6|64312.6|64294.4|64285.9|64266.7|715
1636364700000|2021-11-08 09:45:00|64312|64292|64316.8|64301.8|64320.6|64302.9|64303.7|64285.4|629
1636365000000|2021-11-08 09:50:00|64316.9|64301.9|64327.4|64312.4|64331.3|64314.9|64315.1|64298.9|528
1636365300000|2021-11-08 09:55:00|64327.3|64312.3|64344.4|64324.4|64346.8|64328.2|64325.3|64308.3|748
1636365600000|2021-11-08 10:00:00|64343.7|64323.7|64349.5|64329.5|64356|64338.5|64340.2|64320.2|749
1636365900000|2021-11-08 10:05:00|64349.8|64329.8|64363.4|64343.4|64376.9|64359.3|64344.8|64326.4|724
1636366200000|2021-11-08 10:10:00|64361.3|64346.3|64367.1|64347.1|64379.4|64361.6|64359.1|64341.5|678
1636366500000|2021-11-08 10:15:00|64367.5|64347.5|64354.9|64334.9|64375.6|64357.4|64352.3|64333.8|660
1636366800000|2021-11-08 10:20:00|64354.8|64334.8|64360.8|64340.8|64365.5|64345.5|64351|64331|594
1636367100000|2021-11-08 10:25:00|64360.9|64340.9|64345.4|64330.4|64362.5|64345.2|64343.1|64326.3|603
1636367400000|2021-11-08 10:30:00|64345.1|64330.1|64332.2|64317.2|64346.4|64330.1|64320.8|64302.6|606
1636367700000|2021-11-08 10:35:00|64332|64317|64342.7|64327.7|64345.8|64330.8|64331.3|64314.4|631
1636368000000|2021-11-08 10:40:00|64342.6|64327.6|64316.3|64296.3|64346.9|64331.9|64313.8|64295.5|706
1636368300000|2021-11-08 10:45:00|64316.4|64296.4|64300.2|64280.2|64316.5|64296.5|64293.3|64275.8|666
1636368600000|2021-11-08 10:50:00|64299.7|64279.7|64306.6|64286.6|64312.7|64295|64297.4|64279.7|569
1636368900000|2021-11-08 10:55:00|64306.5|64286.5|64312.4|64292.4|64312.6|64295.2|64302.4|64285.5|556
1636369200000|2021-11-08 11:00:00|64312.5|64292.5|64276.8|64261.8|64312.5|64292.7|64276.1|64259.7|712
1636369500000|2021-11-08 11:05:00|64277.1|64262.1|64295.4|64280.4|64296.6|64280.4|64270.9|64255.8|557
1636369800000|2021-11-08 11:10:00|64295.3|64280.3|64301.7|64281.7|64304.2|64284.4|64293.3|64274.2|466
1636370100000|2021-11-08 11:15:00|64301.9|64281.9|64318.7|64298.7|64323.4|64303.4|64300.8|64280.8|639
1636370400000|2021-11-08 11:20:00|64318.4|64298.4|64323.5|64308.5|64329.4|64310.6|64313.4|64294.9|642
1636370700000|2021-11-08 11:25:00|64323.3|64308.3|64332.3|64312.3|64332.9|64314.1|64312.4|64295.4|525
1636371000000|2021-11-08 11:30:00|64332.2|64312.2|64332.6|64312.6|64342.8|64325.4|64327.5|64308.7|593
1636371300000|2021-11-08 11:35:00|64332.5|64312.5|64317.9|64302.9|64332.6|64312.6|64317.5|64300.1|598
1636371600000|2021-11-08 11:40:00|64318.1|64303.1|64311.3|64296.3|64318.3|64303.3|64305.8|64290.8|496
1636371900000|2021-11-08 11:45:00|64311.4|64296.4|64303.7|64288.7|64315.2|64300.2|64302.3|64285.4|520
1636372200000|2021-11-08 11:50:00|64303.8|64288.8|64315.7|64300.7|64315.8|64300.8|64302.3|64287.3|461
1636372500000|2021-11-08 11:55:00|64316.2|64301.2|64284.6|64269.6|64317.2|64302.2|64271.4|64253.7|822
1636372800000|2021-11-08 12:00:00|64287.9|64272.9|64265.2|64250.2|64288.2|64273.2|64262.2|64246.2|693
1636373100000|2021-11-08 12:05:00|64264.8|64249.8|64279.8|64264.8|64280.2|64265.2|64263.9|64248.9|609
1636373400000|2021-11-08 12:10:00|64280.9|64265.9|64284.6|64269.6|64285.7|64270.7|64278.4|64263.4|586
1636373700000|2021-11-08 12:15:00|64284.5|64269.5|64284.7|64269.7|64290.2|64275.2|64278.3|64263.3|553
1636374000000|2021-11-08 12:20:00|64284.6|64269.6|64283.8|64268.8|64287.4|64272.4|64277.9|64262.9|572
1636374300000|2021-11-08 12:25:00|64283.7|64268.7|64261|64246|64287.7|64270.1|64258|64243|688
1636374600000|2021-11-08 12:30:00|64260.3|64245.3|64247.6|64232.6|64271.9|64255.3|64242.2|64224.5|766
1636374900000|2021-11-08 12:35:00|64248|64233|64258.3|64243.3|64260.4|64245.4|64248|64232|587
1636375200000|2021-11-08 12:40:00|64258.4|64243.4|64242.2|64227.2|64262.7|64247.7|64239.6|64222.8|693
1636375500000|2021-11-08 12:45:00|64242.5|64227.5|64269.8|64249.8|64271.3|64253.1|64239.1|64224.1|779
1636375800000|2021-11-08 12:50:00|64266.8|64251.8|64254.9|64239.9|64270.3|64255.3|64245.2|64227.8|842
1636376100000|2021-11-08 12:55:00|64255|64240|64262.1|64247.1|64268.3|64250.6|64250.4|64233.9|866
1636376400000|2021-11-08 13:00:00|64261.9|64246.9|64238.4|64223.4|64266.4|64250.7|64237.3|64218.9|789
1636376700000|2021-11-08 13:05:00|64238.5|64223.5|64238.6|64223.6|64242|64224.9|64223.8|64207.3|729
1636377000000|2021-11-08 13:10:00|64241|64221|64252.1|64232.1|64257.3|64238.4|64233.2|64217.3|735
1636377300000|2021-11-08 13:15:00|64247.9|64232.9|64256.5|64241.5|64261.3|64243.5|64247.3|64230|677
1636377600000|2021-11-08 13:20:00|64255.1|64240.1|64249.7|64234.7|64259.8|64240.8|64241.2|64225.1|790
1636377900000|2021-11-08 13:25:00|64249.5|64234.5|64237|64222|64251.4|64234.5|64227.3|64210.6|823
1636378200000|2021-11-08 13:30:00|64236.5|64221.5|64235.5|64220.5|64246.7|64228.5|64227.6|64210.6|813
1636378500000|2021-11-08 13:35:00|64235.4|64220.4|64252.1|64237.1|64255.5|64238.1|64235.4|64219.3|666
1636378800000|2021-11-08 13:40:00|64251.9|64236.9|64292.4|64277.4|64300|64283.4|64246.3|64229.8|794
1636379100000|2021-11-08 13:45:00|64292|64277|64298.2|64283.2|64311|64295.4|64288.5|64273.5|767
1636379400000|2021-11-08 13:50:00|64298.3|64283.3|64302.9|64287.9|64312.3|64295|64293.1|64277.3|718
1636379700000|2021-11-08 13:55:00|64302.7|64287.7|64307.4|64292.4|64313.4|64296.8|64294.9|64279.9|718
1636380000000|2021-11-08 14:00:00|64306.3|64291.3|64301.8|64286.8|64334.2|64314.2|64280.3|64260.3|939
1636380300000|2021-11-08 14:05:00|64301.7|64286.7|64325|64305|64326.7|64309.7|64296.4|64281.4|776
1636380600000|2021-11-08 14:10:00|64325.2|64305.2|64295.6|64280.6|64327.4|64309.5|64288.6|64268.6|851
1636380900000|2021-11-08 14:15:00|64295.7|64280.7|64255.9|64240.9|64304.8|64285.4|64247.4|64232.4|851
1636381200000|2021-11-08 14:20:00|64255.6|64240.6|64257.8|64242.8|64272.9|64255.5|64251.3|64234.7|813
1636381500000|2021-11-08 14:25:00|64258.5|64243.5|64293.7|64278.7|64302.6|64285.6|64257.7|64239.7|815
1636381800000|2021-11-08 14:30:00|64293.5|64278.5|64281.2|64261.2|64293.5|64278.5|64257.4|64242.4|983
1636382100000|2021-11-08 14:35:00|64279.6|64264.6|64274.9|64259.9|64296.5|64281.5|64269.1|64254.1|900
1636382400000|2021-11-08 14:40:00|64274.8|64259.8|64285.3|64270.3|64286.8|64271.8|64265.9|64250.9|868
1636382700000|2021-11-08 14:45:00|64285.8|64270.8|64285.1|64270.1|64290.3|64275.3|64276.9|64261.9|881
1636383000000|2021-11-08 14:50:00|64285|64270|64289.8|64274.8|64295.5|64280.5|64276.3|64261.3|895
1636383300000|2021-11-08 14:55:00|64289.4|64274.4|64269|64254|64291.4|64276.4|64266.7|64251.7|869
1636383600000|2021-11-08 15:00:00|64268|64253|64263.8|64248.8|64280.5|64263.2|64258.4|64243.4|855
1636383900000|2021-11-08 15:05:00|64263.6|64248.6|64247|64232|64265.3|64250.3|64245.3|64230.3|813
1636384200000|2021-11-08 15:10:00|64246.1|64231.1|64197.3|64182.3|64249.2|64234.2|64196.5|64179.5|865
1636384500000|2021-11-08 15:15:00|64197.2|64182.2|64187.6|64172.6|64224.1|64209.1|64186.5|64170.4|883
1636384800000|2021-11-08 15:20:00|64187.7|64172.7|64166.6|64151.6|64195.7|64180.7|64166.6|64151.1|792
1636385100000|2021-11-08 15:25:00|64166.2|64151.2|64169.4|64154.4|64178|64163|64159.2|64144.2|835
1636385400000|2021-11-08 15:30:00|64169.3|64154.3|64167.4|64152.4|64187.3|64169|64166.8|64151.8|754
1636385700000|2021-11-08 15:35:00|64166.9|64151.9|64199.4|64184.4|64199.9|64184.9|64166.3|64149.2|731
1636386000000|2021-11-08 15:40:00|64199.6|64184.6|64207.8|64192.8|64214.2|64199.2|64193.8|64178.8|773
1636386300000|2021-11-08 15:45:00|64208.1|64193.1|64177.1|64162.1|64209.8|64194.8|64174.5|64159.5|836
1636386600000|2021-11-08 15:50:00|64176.9|64161.9|64182.7|64167.7|64196.4|64181.4|64176.4|64161.4|825
1636386900000|2021-11-08 15:55:00|64183|64168|64191.1|64176.1|64199.9|64181.9|64178.6|64163.6|851
1636387200000|2021-11-08 16:00:00|64191.9|64176.9|64192.6|64177.6|64199.9|64184.9|64185.2|64170.2|818
1636387500000|2021-11-08 16:05:00|64192.5|64177.5|64203.7|64188.7|64214.5|64198.1|64186.1|64171.1|726
1636387800000|2021-11-08 16:10:00|64203.5|64188.5|64206.3|64191.3|64214.7|64199.7|64200.9|64184.7|678
1636388100000|2021-11-08 16:15:00|64205.4|64190.4|64202.9|64182.9|64211.6|64194.1|64195.1|64180.1|704
1636388400000|2021-11-08 16:20:00|64203.5|64183.5|64189.9|64174.9|64209.8|64192.5|64188.8|64172.5|698
1636388700000|2021-11-08 16:25:00|64190|64175|64194.1|64179.1|64197.1|64180.1|64185.9|64168.6|705
1636389000000|2021-11-08 16:30:00|64194.7|64179.7|64200|64185|64201|64186|64188|64173|643
1636389300000|2021-11-08 16:35:00|64200.1|64185.1|64192.7|64177.7|64205.3|64190.3|64187.8|64170.1|711
1636389600000|2021-11-08 16:40:00|64192.6|64177.6|64181.2|64161.2|64193.6|64178.4|64176.7|64156.7|669
1636389900000|2021-11-08 16:45:00|64181.1|64161.1|64160.3|64140.3|64182.4|64162.4|64159.7|64139.7|857
1636390200000|2021-11-08 16:50:00|64159.9|64139.9|64179.3|64159.3|64187.8|64167.8|64158.7|64138.7|797
1636390500000|2021-11-08 16:55:00|64180.4|64160.4|64179.2|64159.2|64187.1|64167.1|64172.6|64152.6|641
1636390800000|2021-11-08 17:00:00|64179.3|64159.3|64187.5|64167.5|64188.6|64168.6|64177.7|64157.7|645
1636391100000|2021-11-08 17:05:00|64188.2|64168.2|64188.9|64168.9|64191.2|64171.2|64179.7|64159.7|608
1636391400000|2021-11-08 17:10:00|64189|64169|64180.3|64160.3|64192.7|64172.7|64179|64159|514
1636391700000|2021-11-08 17:15:00|64180.4|64160.4|64185.7|64170.7|64186.8|64170.7|64178.3|64159.6|553
1636392000000|2021-11-08 17:20:00|64186|64171|64183|64168|64191.5|64174|64173.6|64156.4|660
1636392300000|2021-11-08 17:25:00|64183.1|64168.1|64189|64174|64192.7|64176.5|64178.3|64163.3|587
1636392600000|2021-11-08 17:30:00|64188.9|64173.9|64180.1|64165.1|64191.1|64176.1|64180|64163|561
1636392900000|2021-11-08 17:35:00|64179.7|64164.7|64185.8|64170.8|64189.3|64172.4|64179.5|64163.6|597
1636393200000|2021-11-08 17:40:00|64184.9|64169.9|64195.6|64180.6|64202.3|64185|64180.9|64165.8|583
1636393500000|2021-11-08 17:45:00|64195.5|64180.5|64206|64191|64209.5|64191.9|64194.3|64179.3|510
1636393800000|2021-11-08 17:50:00|64206.1|64191.1|64212|64197|64222.8|64205.1|64204.5|64189.2|602
1636394100000|2021-11-08 17:55:00|64211.6|64196.6|64209.9|64189.9|64216.1|64201.1|64204|64188.1|600
1636394400000|2021-11-08 18:00:00|64210|64190|64216.5|64196.5|64223.5|64203.5|64199.2|64182.1|692
1636394700000|2021-11-08 18:05:00|64216.6|64196.6|64206.4|64191.4|64220.3|64203|64205.7|64188.4|649
1636395000000|2021-11-08 18:10:00|64206.6|64191.6|64210.2|64190.2|64215.6|64199.2|64206|64187.1|605
1636395300000|2021-11-08 18:15:00|64208.8|64193.8|64209.1|64189.1|64218.7|64201.2|64206.1|64188.3|580
1636395600000|2021-11-08 18:20:00|64209.4|64189.4|64202.1|64187.1|64209.5|64190.4|64195.6|64177.9|624
1636395900000|2021-11-08 18:25:00|64203.1|64188.1|64196.8|64181.8|64203.7|64188.7|64190.2|64172.8|600
1636396200000|2021-11-08 18:30:00|64197|64182|64204.7|64189.7|64208.6|64190.6|64196.7|64181.7|505
1636396500000|2021-11-08 18:35:00|64205|64190|64198.5|64183.5|64210.1|64193.1|64197.1|64180.1|542
1636396800000|2021-11-08 18:40:00|64197.5|64182.5|64203.9|64183.9|64205.9|64188.8|64196.8|64179.9|516
1636397100000|2021-11-08 18:45:00|64203.7|64183.7|64195.3|64180.3|64206.9|64189.9|64193.1|64175.5|447
1636397400000|2021-11-08 18:50:00|64195.2|64180.2|64198.7|64183.7|64200.8|64184.5|64192.2|64177|452
1636397700000|2021-11-08 18:55:00|64199|64184|64200|64185|64206.1|64188.4|64196.4|64179|581
1636398000000|2021-11-08 19:00:00|64199.9|64184.9|64199.8|64179.8|64203|64186.1|64193|64177.7|507
1636398300000|2021-11-08 19:05:00|64199.9|64179.9|64188.3|64173.3|64202.3|64184.8|64187.2|64168.3|468
1636398600000|2021-11-08 19:10:00|64188.6|64173.6|64198.7|64183.7|64200.9|64183.8|64186.9|64171.3|457
1636398900000|2021-11-08 19:15:00|64198.6|64183.6|64203|64188|64207.9|64190.3|64196.7|64179|460
1636399200000|2021-11-08 19:20:00|64202.7|64187.7|64202|64187|64208.2|64191.3|64201.3|64184.9|479
1636399500000|2021-11-08 19:25:00|64202.1|64187.1|64206.1|64191.1|64207.9|64192.9|64201.5|64186.5|427
1636399800000|2021-11-08 19:30:00|64205.8|64190.8|64199.5|64184.5|64206.2|64190.8|64198|64182.3|498
1636400100000|2021-11-08 19:35:00|64199.6|64184.6|64196.2|64181.2|64201.1|64185.4|64193.3|64177.5|399
1636400400000|2021-11-08 19:40:00|64196.1|64181.1|64194.3|64179.3|64199.7|64184.7|64193|64178|373
1636400700000|2021-11-08 19:45:00|64194.6|64179.6|64202.8|64187.8|64204.5|64189.5|64194.5|64179.5|361
1636401000000|2021-11-08 19:50:00|64202.9|64187.9|64205|64185|64205.3|64188.6|64199.5|64183.7|362
1636401300000|2021-11-08 19:55:00|64204.9|64184.9|64190.2|64175.2|64204.9|64186.2|64187.3|64169.9|589
1636401600000|2021-11-08 20:00:00|64190.4|64175.4|64196.2|64176.2|64196.8|64178.9|64180.7|64163.5|592
1636401900000|2021-11-08 20:05:00|64196.1|64176.1|64222.9|64202.9|64229.4|64209.4|64191.5|64173.3|547
1636402200000|2021-11-08 20:10:00|64223|64203|64206|64191|64223.1|64203.1|64205.1|64190.1|465
1636402500000|2021-11-08 20:15:00|64205.9|64190.9|64197.7|64177.7|64208.2|64192.2|64195.2|64175.7|500
1636402800000|2021-11-08 20:20:00|64197.5|64177.5|64193.6|64178.6|64200.3|64183.3|64193.4|64175.8|516
1636403100000|2021-11-08 20:25:00|64193.2|64178.2|64196.3|64176.3|64203.5|64184.8|64189.5|64173.7|526
1636403400000|2021-11-08 20:30:00|64196.4|64176.4|64197.2|64182.2|64202.6|64185.4|64194.9|64176.4|410
1636403700000|2021-11-08 20:35:00|64197.1|64182.1|64191.8|64176.8|64197.6|64182.1|64188.2|64170.4|507
1636404000000|2021-11-08 20:40:00|64191.2|64176.2|64195.7|64175.7|64197.8|64180.2|64190.5|64173.9|496
1636404300000|2021-11-08 20:45:00|64195.6|64175.6|64199.5|64184.5|64200.2|64184.5|64192.9|64175.5|444
1636404600000|2021-11-08 20:50:00|64199.2|64184.2|64187.8|64167.8|64199.2|64184.2|64178.3|64161|542
1636404900000|2021-11-08 20:55:00|64185.7|64170.7|64196.6|64176.6|64202.4|64185.2|64181.6|64165.6|749
1636405200000|2021-11-08 21:00:00|64197.3|64177.3|64189.9|64169.9|64198.7|64178.7|64183.2|64163.2|484
1636405500000|2021-11-08 21:05:00|64189.8|64169.8|64189.4|64169.4|64192.2|64172.2|64186.9|64166.9|277
1636405800000|2021-11-08 21:10:00|64189.1|64169.1|64184.8|64164.8|64189.7|64171.1|64183.1|64163.1|229
1636406100000|2021-11-08 21:15:00|64184.7|64164.7|64186.4|64166.4|64189.7|64169.7|64182.2|64163.1|191
1636406400000|2021-11-08 21:20:00|64186.3|64166.3|64194|64174|64199.8|64179.8|64186.3|64166.3|315
1636406700000|2021-11-08 21:25:00|64194.3|64174.3|64197.9|64177.9|64200.7|64180.7|64189.8|64171|318
1636407000000|2021-11-08 21:30:00|64200|64180|64201.4|64181.4|64202.3|64183.6|64194.3|64175.7|323
1636407300000|2021-11-08 21:35:00|64201.9|64181.9|64206|64186|64209.7|64189.7|64200|64180|345
1636407600000|2021-11-08 21:40:00|64205.3|64185.3|64210.5|64190.5|64210.5|64190.5|64202.4|64182.4|234
1636407900000|2021-11-08 21:45:00|64207.7|64187.7|64207|64187|64209.9|64189.9|64203.3|64183.3|322
1636408200000|2021-11-08 21:50:00|64207.2|64187.2|64204.5|64184.5|64207.6|64187.6|64199.3|64179.3|373
1636408500000|2021-11-08 21:55:00|64205.6|64185.6|64216.9|64176.8|64220.3|64192.4|64201.1|64173.4|375
1636408800000|2021-11-08 22:00:00|64216|64175.6|64223.5|64165|64223.5|64176.6|64216|64163.6|48
1636409100000|2021-11-08 22:05:00|64223|64166.3|64220.9|64176.5|64227.4|64179.1|64219.1|64160.1|88
1636409400000|2021-11-08 22:10:00|64220.1|64178.4|64220|64177|64226.3|64178.7|64213.3|64160.3|136
1636409700000|2021-11-08 22:15:00|64221.6|64169.4|64222.6|64168.7|64227.7|64178.4|64217.9|64162.2|114
1636410000000|2021-11-08 22:20:00|64220.5|64176.7|64217.8|64177.2|64228.9|64187.2|64203|64160.1|179
1636410300000|2021-11-08 22:25:00|64213.7|64177.1|64213|64167.9|64216.7|64180.3|64205.7|64166.4|184
1636410600000|2021-11-08 22:30:00|64212.4|64165.9|64207.3|64172.4|64213.8|64175.1|64202|64164.4|223
1636410900000|2021-11-08 22:35:00|64207.4|64171.7|64214.9|64169.8|64216.3|64176.5|64199.2|64165.6|408
1636411200000|2021-11-08 22:40:00|64209.2|64172|64212.1|64183.9|64221.4|64186.5|64205.6|64168.6|418
1636411500000|2021-11-08 22:45:00|64211.7|64182.2|64210.4|64184.8|64218|64187|64206.6|64174.5|274
1636411800000|2021-11-08 22:50:00|64211|64184.6|64214.6|64180.6|64216.9|64186.3|64202.7|64178.2|256
1636412100000|2021-11-08 22:55:00|64214.8|64180.8|64217.9|64196.7|64223.4|64197.5|64203.4|64171.4|319
1636412400000|2021-11-08 23:00:00|64217.3|64196.6|64206.7|64186.7|64217.3|64197.3|64206.7|64182.2|453
1636412700000|2021-11-08 23:05:00|64207.3|64187.3|64207.6|64187.6|64214.6|64191.1|64204.7|64184.7|278
1636413000000|2021-11-08 23:10:00|64207.8|64187.8|64209.7|64189.4|64216.8|64192.9|64207|64186.5|268
1636413300000|2021-11-08 23:15:00|64210.3|64189.6|64208.7|64188.7|64211.7|64190.7|64204.7|64184.3|337
1636413600000|2021-11-08 23:20:00|64208.9|64188.9|64210.3|64190.3|64215.3|64195.3|64207|64187|225
1636413900000|2021-11-08 23:25:00|64210.9|64190.9|64220.9|64200.9|64222.4|64202.4|64209.6|64189.6|325
1636414200000|2021-11-08 23:30:00|64220.5|64200.5|64216.4|64196.4|64221.9|64201.9|64215.1|64193.7|289
1636414500000|2021-11-08 23:35:00|64216.5|64196.5|64210.4|64190.4|64216.8|64196.8|64210|64190|357
1636414800000|2021-11-08 23:40:00|64210.7|64190.7|64211.5|64191.5|64212.6|64192.6|64207.2|64187.2|293
1636415100000|2021-11-08 23:45:00|64211.3|64191.3|64212.2|64192.2|64217.8|64197.8|64211.1|64191.1|300
1636415400000|2021-11-08 23:50:00|64212.1|64192.1|64209.7|64189.7|64212.3|64192.3|64207.8|64187.8|355
1636415700000|2021-11-08 23:55:00|64210.1|64190.1|64204.1|64184.1|64211.3|64191.3|64203.2|64183.2|277
1636416000000|2021-11-09 00:00:00|64204|64184|64194.7|64174.7|64210.9|64190.9|64193.1|64173.1|514
1636416300000|2021-11-09 00:05:00|64195.1|64175.1|64202.3|64182.3|64202.7|64182.7|64186.7|64166.7|469
1636416600000|2021-11-09 00:10:00|64202.6|64182.6|64200.3|64180.3|64206.4|64186.4|64198.3|64178.3|388
1636416900000|2021-11-09 00:15:00|64200.6|64180.6|64212.9|64192.9|64216.4|64196.4|64200.4|64180.4|436
1636417200000|2021-11-09 00:20:00|64213.8|64193.8|64209.7|64189.7|64218|64198|64207.4|64187.4|362
1636417500000|2021-11-09 00:25:00|64209.9|64189.9|64218.7|64198.7|64220.3|64200.3|64209.7|64189.7|392
1636417800000|2021-11-09 00:30:00|64217.5|64197.5|64223.1|64203.1|64223.2|64203.2|64214.2|64194.2|463
1636418100000|2021-11-09 00:35:00|64224.2|64204.2|64226.8|64206.8|64231.6|64211.6|64223.4|64203.4|411
1636418400000|2021-11-09 00:40:00|64226.6|64206.6|64234.5|64214.5|64236.2|64216.2|64225.2|64205.2|368
1636418700000|2021-11-09 00:45:00|64235.8|64215.8|64238.3|64218.3|64243.3|64223.3|64231.7|64211.7|443
1636419000000|2021-11-09 00:50:00|64238.2|64218.2|64237.6|64217.6|64244.2|64224.2|64237.1|64217.1|415
1636419300000|2021-11-09 00:55:00|64238|64218|64238.7|64218.7|64248.2|64228.2|64238|64218|359
1636419600000|2021-11-09 01:00:00|64238.6|64218.6|64234.7|64214.7|64247.7|64227.7|64231.6|64211.6|586
1636419900000|2021-11-09 01:05:00|64234.8|64214.8|64232.5|64212.5|64234.8|64214.8|64223.1|64203.1|471
1636420200000|2021-11-09 01:10:00|64232.7|64212.7|64233.2|64213.2|64235.3|64215.3|64227.5|64207.5|438
1636420500000|2021-11-09 01:15:00|64233.3|64213.3|64219.1|64199.1|64233.8|64213.8|64217.3|64197.3|535
1636420800000|2021-11-09 01:20:00|64218.5|64198.5|64209.7|64189.7|64218.5|64198.5|64207.9|64187.9|513
1636421100000|2021-11-09 01:25:00|64209.6|64189.6|64221.3|64201.3|64222.1|64202.1|64208.8|64188.8|582
1636421400000|2021-11-09 01:30:00|64221.4|64201.4|64237.1|64217.1|64240.8|64220.8|64217.9|64197.9|638
1636421700000|2021-11-09 01:35:00|64237.2|64217.2|64228.5|64208.5|64238.7|64218.7|64222.7|64202.7|704
1636422000000|2021-11-09 01:40:00|64228.6|64208.6|64236.9|64216.9|64237.2|64217.2|64224.5|64204.5|662
1636422300000|2021-11-09 01:45:00|64236.4|64216.4|64258|64238|64260.2|64240.2|64236|64216|669
1636422600000|2021-11-09 01:50:00|64257.8|64237.8|64258.2|64238.2|64264.5|64244.5|64251.7|64231.7|560
1636422900000|2021-11-09 01:55:00|64258.1|64238.1|64251.1|64231.1|64268|64248|64248.6|64228.6|655
1636423200000|2021-11-09 02:00:00|64251.2|64231.2|64209.5|64189.5|64253.5|64233.5|64207.1|64187.1|829
1636423500000|2021-11-09 02:05:00|64210.8|64190.8|64227.6|64207.6|64236.4|64216.4|64208.8|64188.8|688
1636423800000|2021-11-09 02:10:00|64227.3|64207.3|64227.3|64207.3|64236.5|64216.5|64223.5|64203.5|648
1636424100000|2021-11-09 02:15:00|64227.4|64207.4|64235.1|64215.1|64236|64216|64223.5|64203.5|633
1636424400000|2021-11-09 02:20:00|64235.2|64215.2|64224.8|64204.8|64235.3|64215.3|64217.6|64197.6|588
1636424700000|2021-11-09 02:25:00|64224.9|64204.9|64229.6|64209.6|64230.6|64210.6|64223.7|64203.7|432
1636425000000|2021-11-09 02:30:00|64229.7|64209.7|64230|64210|64236.8|64216.8|64226.3|64206.3|516
1636425300000|2021-11-09 02:35:00|64230.4|64210.4|64235.6|64215.6|64236.4|64216.4|64226.7|64206.7|412
1636425600000|2021-11-09 02:40:00|64235.5|64215.5|64236.7|64216.7|64237.6|64217.6|64229.7|64209.7|556
1636425900000|2021-11-09 02:45:00|64236.5|64216.5|64233.3|64213.3|64242.3|64222.3|64231.1|64211.1|570
1636426200000|2021-11-09 02:50:00|64233.4|64213.4|64221.6|64201.6|64234.6|64214.6|64217.9|64197.9|516
1636426500000|2021-11-09 02:55:00|64221.4|64201.4|64224.1|64204.1|64229|64209|64218|64198|578
1636426800000|2021-11-09 03:00:00|64224.2|64204.2|64221.8|64201.8|64231.6|64211.6|64218.9|64198.9|498
1636427100000|2021-11-09 03:05:00|64221.5|64201.5|64210.7|64190.7|64228.2|64208.2|64208.5|64188.5|442
1636427400000|2021-11-09 03:10:00|64210.6|64190.6|64217.8|64197.8|64223.2|64203.2|64206.5|64186.5|665
1636427700000|2021-11-09 03:15:00|64217.7|64197.7|64208.8|64188.8|64219.5|64199.5|64204.6|64184.6|631
1636428000000|2021-11-09 03:20:00|64208.5|64188.5|64206.7|64186.7|64212.9|64192.9|64200.8|64180.8|569
1636428300000|2021-11-09 03:25:00|64206.6|64186.6|64213.1|64193.1|64216.7|64196.7|64206.5|64186.5|594
1636428600000|2021-11-09 03:30:00|64213|64193|64217.3|64197.3|64219.1|64199.1|64209.8|64189.8|509
1636428900000|2021-11-09 03:35:00|64216.5|64196.5|64227.6|64207.6|64228.2|64208.2|64215.1|64195.1|604
1636429200000|2021-11-09 03:40:00|64227.4|64207.4|64223|64203|64228.8|64208.8|64220.2|64200.2|622
1636429500000|2021-11-09 03:45:00|64222.7|64202.7|64228.3|64208.3|64229.6|64209.6|64216.9|64196.9|473
1636429800000|2021-11-09 03:50:00|64228.7|64208.7|64220.2|64200.2|64228.7|64208.7|64214|64194|659
1636430100000|2021-11-09 03:55:00|64220|64200|64218.2|64198.2|64226.5|64206.5|64216.2|64196.2|558
1636430400000|2021-11-09 04:00:00|64218|64198|64191|64171|64218.7|64198.7|64187.1|64167.1|601
1636430700000|2021-11-09 04:05:00|64191.4|64171.4|64179.3|64159.3|64193.7|64173.7|64176.6|64156.6|547
1636431000000|2021-11-09 04:10:00|64179.5|64159.5|64175.2|64155.2|64182.9|64162.9|64173.7|64153.7|573
1636431300000|2021-11-09 04:15:00|64175.4|64155.4|64173.2|64153.2|64176.2|64156.2|64168.5|64148.5|478
1636431600000|2021-11-09 04:20:00|64173|64153|64167.2|64147.2|64173.7|64153.7|64164.5|64144.5|451
1636431900000|2021-11-09 04:25:00|64167.3|64147.3|64172.7|64152.7|64175.3|64155.3|64164|64144|451
1636432200000|2021-11-09 04:30:00|64174.3|64154.3|64170.2|64150.2|64176.8|64156.8|64168.8|64148.8|400
1636432500000|2021-11-09 04:35:00|64172|64152|64165.2|64145.2|64173|64153|64158|64138|447
1636432800000|2021-11-09 04:40:00|64165|64145|64153.6|64133.6|64165.4|64145.4|64149.8|64129.8|410
1636433100000|2021-11-09 04:45:00|64153.1|64133.1|64147.8|64127.8|64153.1|64133.1|64146.4|64126.4|373
1636433400000|2021-11-09 04:50:00|64148|64128|64142.5|64122.5|64149.6|64129.6|64142.1|64122.1|362
1636433700000|2021-11-09 04:55:00|64142.8|64122.8|64151.5|64131.5|64156.5|64136.5|64140.5|64120.5|578
1636434000000|2021-11-09 05:00:00|64151.8|64131.8|64138.3|64118.3|64153.8|64133.8|64136.7|64116.7|500
1636434300000|2021-11-09 05:05:00|64138.6|64118.6|64131.9|64111.9|64138.9|64118.9|64128.4|64108.4|520
1636434600000|2021-11-09 05:10:00|64131.2|64111.2|64131.7|64111.7|64135.2|64115.2|64127.3|64107.3|471
1636434900000|2021-11-09 05:15:00|64130.8|64110.8|64133.6|64113.6|64138.3|64118.3|64128.7|64108.7|423
1636435200000|2021-11-09 05:20:00|64133.9|64113.9|64129.4|64109.4|64135.4|64115.4|64126.8|64106.8|483
1636435500000|2021-11-09 05:25:00|64129.1|64109.1|64129.7|64109.7|64134|64114|64126.9|64106.9|507
1636435800000|2021-11-09 05:30:00|64130.5|64110.5|64113.8|64093.8|64133.1|64113.1|64113.4|64093.4|518
1636436100000|2021-11-09 05:35:00|64115.4|64095.4|64116|64096|64118.1|64098.1|64109.1|64089.1|584
1636436400000|2021-11-09 05:40:00|64116.5|64096.5|64109.7|64089.7|64120.4|64100.4|64106.7|64086.7|467
1636436700000|2021-11-09 05:45:00|64108.8|64088.8|64106.6|64086.6|64110.9|64090.9|64097|64077|592
1636437000000|2021-11-09 05:50:00|64106.5|64086.5|64108.6|64088.6|64115.2|64095.2|64105.9|64085.9|520
1636437300000|2021-11-09 05:55:00|64109.3|64089.3|64137.8|64117.8|64138.3|64118.3|64109.3|64089.3|636
1636437600000|2021-11-09 06:00:00|64136.6|64116.6|64115|64095|64139.3|64119.3|64114.3|64094.3|522
1636437900000|2021-11-09 06:05:00|64115.1|64095.1|64103.4|64083.4|64117.4|64097.4|64101.5|64081.5|507
1636438200000|2021-11-09 06:10:00|64103.3|64083.3|64094.8|64074.8|64108.7|64088.7|64093|64073|568
1636438500000|2021-11-09 06:15:00|64094.7|64074.7|64102.3|64082.3|64103.6|64083.6|64093.8|64073.8|550
1636438800000|2021-11-09 06:20:00|64101.8|64081.8|64112.5|64092.5|64112.5|64092.5|64098.4|64078.4|561
1636439100000|2021-11-09 06:25:00|64112.4|64092.4|64113.2|64093.2|64115.6|64095.6|64103.2|64083.2|650
1636439400000|2021-11-09 06:30:00|64112.8|64092.8|64119.4|64099.4|64128.3|64108.3|64112.4|64092.4|625
1636439700000|2021-11-09 06:35:00|64120.1|64100.1|64122.8|64102.8|64129|64109|64116|64096.2|532
1636440000000|2021-11-09 06:40:00|64122.7|64102.7|64133.6|64113.6|64133.7|64113.7|64116.6|64099.5|771
1636440300000|2021-11-09 06:45:00|64133.4|64113.4|64138.7|64118.7|64139.6|64119.6|64127.7|64107.7|822
1636440600000|2021-11-09 06:50:00|64138.6|64118.6|64127.6|64107.6|64143.6|64123.6|64124.7|64105.9|734
1636440900000|2021-11-09 06:55:00|64127.9|64107.9|64147.1|64127.1|64148.7|64128.7|64127.3|64107.3|605
1636441200000|2021-11-09 07:00:00|64147.4|64127.4|64147.6|64127.6|64150|64130|64132.7|64112.7|717
1636441500000|2021-11-09 07:05:00|64145.4|64130.4|64127.4|64107.4|64152.6|64134.9|64126.5|64106.5|641
1636441800000|2021-11-09 07:10:00|64127.8|64107.8|64122.8|64107.8|64128.5|64110.4|64113.5|64093.6|737
1636442100000|2021-11-09 07:15:00|64123.2|64108.2|64144.4|64124.4|64148.7|64131.4|64122|64105.4|704
1636442400000|2021-11-09 07:20:00|64144.2|64124.2|64147.3|64127.3|64153.1|64134.8|64138.4|64119.2|647
1636442700000|2021-11-09 07:25:00|64147.2|64127.2|64154.8|64139.8|64158.8|64141.8|64145.9|64126.6|565
1636443000000|2021-11-09 07:30:00|64157.2|64137.2|64163.9|64148.9|64170.1|64151.3|64152.5|64135.3|683
1636443300000|2021-11-09 07:35:00|64164.7|64149.7|64175.6|64155.6|64183|64166.1|64163.8|64146.8|708
1636443600000|2021-11-09 07:40:00|64173|64158|64164.6|64149.6|64174.5|64159.5|64153.9|64138.9|721
1636443900000|2021-11-09 07:45:00|64164.4|64149.4|64165|64150|64174.2|64159.2|64155.5|64139.6|710
1636444200000|2021-11-09 07:50:00|64164.6|64149.6|64165.4|64150.4|64166.9|64151.9|64152|64137|640
1636444500000|2021-11-09 07:55:00|64165.5|64150.5|64151.8|64136.8|64166.2|64151.2|64150.9|64134.5|687
1636444800000|2021-11-09 08:00:00|64151.4|64136.4|64163.6|64143.6|64176.7|64159.5|64149.6|64132.2|946
1636445100000|2021-11-09 08:05:00|64159.5|64144.5|64173.7|64158.7|64193.6|64173.6|64159.5|64142.7|897
1636445400000|2021-11-09 08:10:00|64174.5|64154.5|64192.1|64172.1|64194.6|64179.1|64162.2|64146.2|758
1636445700000|2021-11-09 08:15:00|64192|64172|64194.6|64174.6|64200.5|64180.9|64185.9|64165.9|746
1636446000000|2021-11-09 08:20:00|64194.4|64174.4|64202.6|64187.6|64215.8|64200.8|64194.3|64174.3|821
1636446300000|2021-11-09 08:25:00|64202.9|64187.9|64219.1|64204.1|64240.7|64222.7|64202.5|64187.5|841
1636446600000|2021-11-09 08:30:00|64219|64204|64195.9|64180.9|64222.1|64204.4|64195.4|64180.4|738
1636446900000|2021-11-09 08:35:00|64195.3|64180.3|64205.2|64190.2|64205.7|64190.7|64183.4|64166.2|769
1636447200000|2021-11-09 08:40:00|64205|64190|64205.2|64190.2|64208|64193|64195.8|64178.6|677
1636447500000|2021-11-09 08:45:00|64204.9|64189.9|64192.1|64177.1|64211.3|64195.1|64189.2|64174.2|647
1636447800000|2021-11-09 08:50:00|64192.2|64177.2|64187.5|64172.5|64193.2|64178.2|64183.9|64168.4|704
1636448100000|2021-11-09 08:55:00|64187.4|64172.4|64182.5|64167.5|64188.4|64173.4|64174.9|64159.9|716
1636448400000|2021-11-09 09:00:00|64182.4|64167.4|64205.6|64190.6|64208.2|64190.7|64180.1|64162.8|781
1636448700000|2021-11-09 09:05:00|64205.4|64190.4|64212|64197|64218.7|64203.1|64197.7|64182.7|755
1636449000000|2021-11-09 09:10:00|64210.6|64195.6|64199.9|64184.9|64213.7|64198.7|64195.4|64180.4|806
1636449300000|2021-11-09 09:15:00|64199.8|64184.8|64174.5|64159.5|64203.2|64188.2|64174.4|64159.4|790
1636449600000|2021-11-09 09:20:00|64174.4|64159.4|64184.5|64169.5|64194.9|64179.9|64171.6|64156.6|658
1636449900000|2021-11-09 09:25:00|64184.4|64169.4|64193.5|64178.5|64197.2|64179.8|64180.6|64165.6|631
1636450200000|2021-11-09 09:30:00|64193.9|64178.9|64186.5|64171.5|64199.4|64184.4|64181.2|64166.2|706
1636450500000|2021-11-09 09:35:00|64186.7|64171.7|64173|64158|64198.2|64182.2|64171.8|64156.8|628
1636450800000|2021-11-09 09:40:00|64174.6|64159.6|64158.6|64143.6|64181.5|64164.5|64158.6|64143.3|728
1636451100000|2021-11-09 09:45:00|64156.8|64141.8|64177.6|64157.6|64178|64162.3|64156.7|64140|567
1636451400000|2021-11-09 09:50:00|64175.4|64160.4|64171.8|64156.8|64175.9|64160.9|64169|64153.5|495
1636451700000|2021-11-09 09:55:00|64172|64157|64166|64146|64173.2|64158.2|64156.4|64140|677
1636452000000|2021-11-09 10:00:00|64167.7|64147.7|64140.2|64125.2|64170.7|64153.4|64135|64119|708
1636452300000|2021-11-09 10:05:00|64140.8|64125.8|64162.8|64147.8|64167|64152|64136.2|64120.4|710
1636452600000|2021-11-09 10:10:00|64162.3|64147.3|64172.4|64157.4|64181.4|64164.8|64160.7|64144.6|689
1636452900000|2021-11-09 10:15:00|64172.7|64157.7|64166.2|64151.2|64187.4|64172.4|64166.2|64151.2|717
1636453200000|2021-11-09 10:20:00|64165.4|64150.4|64140.9|64125.9|64167.4|64152.4|64137.9|64122.9|697
1636453500000|2021-11-09 10:25:00|64141.4|64126.4|64150.2|64135.2|64150.7|64135.7|64139.1|64124.1|611
1636453800000|2021-11-09 10:30:00|64150.3|64135.3|64169.1|64154.1|64172|64154.4|64143.6|64128.5|736
1636454100000|2021-11-09 10:35:00|64172.5|64152.5|64174.7|64154.7|64179.6|64161.1|64165.1|64147.6|688
1636454400000|2021-11-09 10:40:00|64175|64155|64173.9|64153.9|64182.6|64163.7|64168.4|64150.6|600
1636454700000|2021-11-09 10:45:00|64174|64154|64166|64151|64179|64161.1|64160.5|64145.5|668
1636455000000|2021-11-09 10:50:00|64166.7|64151.7|64181.7|64166.7|64182.9|64167.9|64161.8|64146.8|600
1636455300000|2021-11-09 10:55:00|64182.6|64167.6|64180.3|64165.3|64185|64168.4|64175.8|64158.1|685
1636455600000|2021-11-09 11:00:00|64180.6|64165.6|64163.4|64148.4|64182|64167|64154.5|64135|727
1636455900000|2021-11-09 11:05:00|64163.5|64148.5|64169.1|64154.1|64170.5|64155.5|64148.8|64131.8|674
1636456200000|2021-11-09 11:10:00|64169|64154|64180.3|64165.3|64180.3|64165.3|64161.2|64145.3|668
1636456500000|2021-11-09 11:15:00|64180.1|64165.1|64183|64168|64186.2|64171.2|64177.8|64162.8|679
1636456800000|2021-11-09 11:20:00|64183.9|64168.9|64181.6|64166.6|64185.1|64170.1|64178|64163|613
1636457100000|2021-11-09 11:25:00|64181.3|64166.3|64186.6|64171.6|64188.9|64173.9|64180.1|64165.1|515
1636457400000|2021-11-09 11:30:00|64186.7|64171.7|64194.8|64179.8|64198.8|64183.8|64186.4|64171.4|712
1636457700000|2021-11-09 11:35:00|64193.8|64178.8|64200.2|64185.2|64210.8|64193.5|64189.9|64174.9|658
1636458000000|2021-11-09 11:40:00|64199.9|64184.9|64177.3|64157.3|64199.9|64184.9|64164.9|64149.9|822
1636458300000|2021-11-09 11:45:00|64174.5|64159.5|64214.7|64199.7|64216.3|64201.3|64173|64158|793
1636458600000|2021-11-09 11:50:00|64214.5|64199.5|64210.7|64195.7|64226.7|64211.7|64209.4|64194.4|700
1636458900000|2021-11-09 11:55:00|64210.6|64195.6|64237.4|64222.4|64246.2|64231.2|64210.4|64195.4|809
1636459200000|2021-11-09 12:00:00|64235.4|64220.4|64234.2|64219.2|64245.8|64228.9|64225.7|64210.7|724
1636459500000|2021-11-09 12:05:00|64234.6|64219.6|64229.9|64214.9|64241.8|64225.6|64228.8|64212.3|620
1636459800000|2021-11-09 12:10:00|64230|64215|64260.1|64245.1|64266.8|64251.8|64228.9|64213.9|731
1636460100000|2021-11-09 12:15:00|64260|64245|64249.6|64234.6|64260|64245|64238.5|64223.5|767
1636460400000|2021-11-09 12:20:00|64249.5|64234.5|64237.7|64222.7|64249.8|64234.8|64232.9|64217.9|677
1636460700000|2021-11-09 12:25:00|64237.4|64222.4|64246.3|64231.3|64248.5|64233.5|64232.4|64217.4|622
1636461000000|2021-11-09 12:30:00|64246.4|64231.4|64264.7|64249.7|64268|64253|64241.3|64226.3|792
1636461300000|2021-11-09 12:35:00|64264.8|64249.8|64263.9|64248.9|64269.3|64254.3|64252.8|64237.8|699
1636461600000|2021-11-09 12:40:00|64264.2|64249.2|64270.4|64255.4|64270.7|64255.7|64253.6|64238.2|696
1636461900000|2021-11-09 12:45:00|64270.2|64255.2|64272.5|64257.5|64275.9|64260.9|64261.5|64246.5|757
1636462200000|2021-11-09 12:50:00|64273|64258|64277.8|64262.8|64278.8|64263.8|64267.6|64252.6|708
1636462500000|2021-11-09 12:55:00|64277.9|64262.9|64280|64265|64284.9|64269.9|64271.4|64256.4|871
1636462800000|2021-11-09 13:00:00|64279.6|64264.6|64268.2|64253.2|64293.2|64278.2|64267.5|64251.7|870
1636463100000|2021-11-09 13:05:00|64268.4|64253.4|64269|64254|64278.5|64262.5|64263.3|64245.4|814
1636463400000|2021-11-09 13:10:00|64268.2|64253.2|64255.5|64240.5|64273|64257.6|64245.9|64229|832
1636463700000|2021-11-09 13:15:00|64255.6|64240.6|64280.8|64265.8|64281.6|64266.6|64245.4|64226.6|777
1636464000000|2021-11-09 13:20:00|64280.6|64265.6|64276.4|64261.4|64285.1|64270.1|64267.5|64251.7|810
1636464300000|2021-11-09 13:25:00|64276.2|64261.2|64248.7|64228.7|64278|64263|64244.8|64225.7|772
1636464600000|2021-11-09 13:30:00|64248.5|64228.5|64249.7|64229.7|64266.2|64246.2|64227.7|64209.8|962
1636464900000|2021-11-09 13:35:00|64250.7|64230.7|64248.2|64233.2|64262.5|64245.7|64240.1|64223.8|848
1636465200000|2021-11-09 13:40:00|64248.5|64233.5|64214.1|64199.1|64261.9|64245.3|64212.4|64195|887
1636465500000|2021-11-09 13:45:00|64213.9|64198.9|64204.9|64189.9|64229.9|64213.7|64201.8|64186.8|907
1636465800000|2021-11-09 13:50:00|64204.6|64189.6|64180.8|64165.8|64219.2|64203.2|64177.7|64161.4|865
1636466100000|2021-11-09 13:55:00|64181.4|64166.4|64150.3|64130.3|64187.5|64172.5|64145.8|64128|920
1636466400000|2021-11-09 14:00:00|64151.3|64131.3|64134.7|64114.7|64154.5|64134.5|64126.7|64109.7|829
1636466700000|2021-11-09 14:05:00|64134.1|64114.1|64170|64155|64175.2|64157.6|64126.9|64109.9|878
1636467000000|2021-11-09 14:10:00|64168.8|64153.8|64186.9|64171.9|64189.6|64172.5|64168.8|64152.7|809
1636467300000|2021-11-09 14:15:00|64189.6|64169.6|64175.7|64160.7|64200.6|64184.1|64168.6|64153.6|787
1636467600000|2021-11-09 14:20:00|64176.1|64161.1|64152.2|64137.2|64181|64166|64141.4|64126.4|844
1636467900000|2021-11-09 14:25:00|64152|64137|64159.8|64144.8|64172.5|64155.5|64151.6|64135.3|829
1636468200000|2021-11-09 14:30:00|64158.9|64143.9|64158.3|64143.3|64159.3|64144.3|64139.2|64124.2|904
1636468500000|2021-11-09 14:35:00|64158.9|64143.9|64140|64120|64161.2|64146.2|64122.4|64107.4|885
1636468800000|2021-11-09 14:40:00|64139.6|64119.6|64121.7|64101.7|64151.9|64134.8|64114.4|64098.2|896
1636469100000|2021-11-09 14:45:00|64120.7|64100.7|64091.7|64076.7|64121.1|64106.1|64077.5|64061.1|973
1636469400000|2021-11-09 14:50:00|64092.2|64077.2|64101.4|64086.4|64105.2|64090.2|64088.6|64073.6|891
1636469700000|2021-11-09 14:55:00|64101.3|64086.3|64124.8|64109.8|64134.6|64116.6|64082.9|64067.9|1001
1636470000000|2021-11-09 15:00:00|64125.9|64110.9|64189.5|64174.5|64192.2|64175.6|64115.2|64098.7|1023
1636470300000|2021-11-09 15:05:00|64189.7|64174.7|64235.5|64215.5|64238.4|64222.1|64183.7|64166.4|1021
1636470600000|2021-11-09 15:10:00|64231.7|64216.7|64222.2|64207.2|64238.8|64223.8|64216.4|64198.7|998
1636470900000|2021-11-09 15:15:00|64222.3|64207.3|64251.9|64236.9|64258.5|64238.5|64204.6|64189.6|979
1636471200000|2021-11-09 15:20:00|64250.2|64235.2|64217.2|64202.2|64251.5|64235.2|64214.3|64197|916
1636471500000|2021-11-09 15:25:00|64216.8|64201.8|64238.1|64223.1|64247.7|64231|64209|64193.7|876
1636471800000|2021-11-09 15:30:00|64238.4|64223.4|64212.1|64197.1|64239.9|64223.4|64202.6|64183.9|876
1636472100000|2021-11-09 15:35:00|64212|64197|64247.7|64232.7|64247.9|64232.9|64212|64195.7|808
1636472400000|2021-11-09 15:40:00|64247.5|64232.5|64241.9|64226.9|64253.9|64238.6|64234.6|64217.6|807
1636472700000|2021-11-09 15:45:00|64242.1|64227.1|64236.9|64221.9|64264.5|64247.4|64227.8|64212.8|869
1636473000000|2021-11-09 15:50:00|64236.6|64221.6|64219.5|64199.5|64237.1|64222.1|64198.9|64180.1|895
1636473300000|2021-11-09 15:55:00|64219.3|64199.3|64210.5|64195.5|64231.6|64213.4|64203.9|64186.5|962
1636473600000|2021-11-09 16:00:00|64212.2|64197.2|64240.6|64220.6|64246.9|64230.1|64205.9|64189.1|911
1636473900000|2021-11-09 16:05:00|64240.7|64220.7|64254.6|64239.6|64269.1|64251.2|64240.7|64220.7|817
1636474200000|2021-11-09 16:10:00|64254|64239|64272.3|64257.3|64281.7|64263.5|64245.1|64229.6|904
1636474500000|2021-11-09 16:15:00|64272.4|64257.4|64258.4|64243.4|64277.2|64262.2|64251.5|64235.7|771
1636474800000|2021-11-09 16:20:00|64258.3|64243.3|64253.6|64238.6|64286.4|64270.7|64252.1|64237.1|829
1636475100000|2021-11-09 16:25:00|64253.4|64238.4|64255.1|64240.1|64268.2|64253.2|64245.8|64230.8|787
1636475400000|2021-11-09 16:30:00|64254.8|64239.8|64251.5|64236.5|64256.4|64241.4|64242.1|64225.3|853
1636475700000|2021-11-09 16:35:00|64252|64237|64253|64238|64262.8|64247.8|64245.2|64230.2|802
1636476000000|2021-11-09 16:40:00|64252.8|64237.8|64215.2|64195.2|64255.3|64240.3|64212.2|64194.2|812
1636476300000|2021-11-09 16:45:00|64216.5|64196.5|64212.3|64197.3|64220.4|64205.4|64201.7|64186.7|799
1636476600000|2021-11-09 16:50:00|64211.6|64196.6|64205.5|64190.5|64213.2|64198.2|64197.9|64181.9|756
1636476900000|2021-11-09 16:55:00|64205.7|64190.7|64192.3|64177.3|64206.7|64191.7|64190.3|64174.2|808
1636477200000|2021-11-09 17:00:00|64192.2|64177.2|64188.9|64168.9|64201|64185|64185.6|64167.7|815
1636477500000|2021-11-09 17:05:00|64189.2|64169.2|64182.3|64167.3|64200.9|64183.7|64182.1|64167.1|693
1636477800000|2021-11-09 17:10:00|64182.2|64167.2|64177.7|64162.7|64189.9|64172|64165.5|64147.4|779
1636478100000|2021-11-09 17:15:00|64177.2|64162.2|64180.6|64165.6|64186.9|64171.7|64170.9|64154|768
1636478400000|2021-11-09 17:20:00|64182.9|64162.9|64166.9|64146.9|64187.9|64170.7|64162.1|64145.9|764
1636478700000|2021-11-09 17:25:00|64166.8|64146.8|64179.2|64159.2|64185.4|64168.1|64164.2|64146.8|687
1636479000000|2021-11-09 17:30:00|64178.9|64158.9|64183.2|64163.2|64191.6|64173.3|64173.6|64157.6|708
1636479300000|2021-11-09 17:35:00|64180.7|64165.7|64174.6|64159.6|64183.2|64167.2|64167.1|64148.9|708
1636479600000|2021-11-09 17:40:00|64174.4|64159.4|64179.8|64164.8|64184.3|64166.5|64169.7|64153.1|687
1636479900000|2021-11-09 17:45:00|64179.7|64164.7|64175.7|64155.7|64184.8|64167.5|64172.1|64154.4|590
1636480200000|2021-11-09 17:50:00|64175.8|64155.8|64180.5|64165.5|64183.4|64165.7|64158.3|64142.9|723
1636480500000|2021-11-09 17:55:00|64180.3|64165.3|64174.4|64154.4|64190.4|64173.3|64166|64146.8|652
1636480800000|2021-11-09 18:00:00|64174.1|64154.1|64179.2|64164.2|64195.4|64176|64164.6|64145.9|858
1636481100000|2021-11-09 18:05:00|64179.5|64164.5|64185.3|64165.3|64198.9|64181.1|64179.3|64159.5|789
1636481400000|2021-11-09 18:10:00|64185.1|64165.1|64183.1|64163.1|64185.8|64168.5|64171.6|64153.4|695
1636481700000|2021-11-09 18:15:00|64183.2|64163.2|64164.1|64144.1|64185.6|64167.1|64158.8|64140.8|613
1636482000000|2021-11-09 18:20:00|64163.8|64143.8|64159.9|64144.9|64166.6|64149.4|64158.1|64140|575
1636482300000|2021-11-09 18:25:00|64159.3|64144.3|64176.1|64156.1|64183.3|64165.2|64159.3|64142.2|725
1636482600000|2021-11-09 18:30:00|64176.7|64156.7|64174.9|64154.9|64180.1|64161.6|64170.9|64152.9|609
1636482900000|2021-11-09 18:35:00|64175|64155|64180|64160|64180.7|64163.2|64170.4|64154.4|621
1636483200000|2021-11-09 18:40:00|64178.2|64163.2|64197.9|64177.9|64199.3|64182.2|64176.6|64160.5|631
1636483500000|2021-11-09 18:45:00|64197.7|64177.7|64180|64160|64197.9|64180.4|64176.1|64157.7|558
1636483800000|2021-11-09 18:50:00|64180.1|64160.1|64180.6|64160.6|64185.7|64169.7|64173|64157.1|616
1636484100000|2021-11-09 18:55:00|64180.5|64160.5|64179.2|64164.2|64182.3|64167.2|64175.2|64160.2|471
1636484400000|2021-11-09 19:00:00|64179.4|64164.4|64175.3|64160.3|64179.6|64164.6|64172.2|64155.7|544
1636484700000|2021-11-09 19:05:00|64175.4|64160.4|64183.7|64168.7|64186.7|64169.3|64174.9|64157.6|491
1636485000000|2021-11-09 19:10:00|64183.5|64168.5|64173.5|64158.5|64189.1|64172.9|64173.5|64156.5|588
1636485300000|2021-11-09 19:15:00|64173.6|64158.6|64179.7|64164.7|64185.1|64167.7|64170.6|64153.2|521
1636485600000|2021-11-09 19:20:00|64179.9|64164.9|64174.1|64159.1|64185.1|64167.6|64173.1|64155.3|604
1636485900000|2021-11-09 19:25:00|64174.3|64159.3|64163.3|64143.3|64174.3|64159.3|64160.7|64142.6|550
1636486200000|2021-11-09 19:30:00|64162.9|64142.9|64163|64148|64172.8|64155.7|64160.5|64142.9|477
1636486500000|2021-11-09 19:35:00|64163.2|64148.2|64166.5|64151.5|64168.4|64152.6|64162|64146|543
1636486800000|2021-11-09 19:40:00|64166|64151|64164.6|64149.6|64169.3|64154.3|64156.1|64140.1|500
1636487100000|2021-11-09 19:45:00|64165|64150|64165.9|64150.9|64170.4|64154.8|64163.4|64145.9|524
1636487400000|2021-11-09 19:50:00|64165.6|64150.6|64167.4|64152.4|64172.6|64156.9|64159.4|64142|590
1636487700000|2021-11-09 19:55:00|64167.8|64152.8|64157|64142|64172.4|64157.4|64154.5|64139.5|633
1636488000000|2021-11-09 20:00:00|64156.8|64141.8|64137.7|64122.7|64158.6|64142.8|64134.3|64117.1|677
1636488300000|2021-11-09 20:05:00|64137.5|64122.5|64134.5|64119.5|64145.5|64128.6|64134.5|64119.5|506
1636488600000|2021-11-09 20:10:00|64134.4|64119.4|64145.1|64130.1|64148|64130.6|64132.5|64117.5|579
1636488900000|2021-11-09 20:15:00|64145.4|64130.4|64138.2|64123.2|64149.4|64132.3|64137.7|64119.3|542
1636489200000|2021-11-09 20:20:00|64138.4|64123.4|64156.5|64141.5|64160.5|64142.4|64137.1|64118.1|564
1636489500000|2021-11-09 20:25:00|64156.6|64141.6|64163.1|64148.1|64166.6|64149.2|64152.8|64136.1|484
1636489800000|2021-11-09 20:30:00|64163.5|64148.5|64157.7|64142.7|64171.5|64154.2|64156.6|64139.4|553
1636490100000|2021-11-09 20:35:00|64157.5|64142.5|64158.9|64143.9|64167.3|64149.1|64156.5|64138.7|505
1636490400000|2021-11-09 20:40:00|64159|64144|64149.3|64134.3|64161.1|64144.6|64147.1|64130.2|587
1636490700000|2021-11-09 20:45:00|64149.5|64134.5|64155.5|64140.5|64156.9|64141|64148.9|64131|438
1636491000000|2021-11-09 20:50:00|64155.4|64140.4|64148.4|64133.4|64168.5|64151.8|64148.3|64131|543
1636491300000|2021-11-09 20:55:00|64148.6|64133.6|64149.1|64134.1|64154.2|64136.5|64141.6|64123|586
1636491600000|2021-11-09 21:00:00|64149.2|64134.2|64156.2|64136.2|64156.6|64136.6|64146.2|64126.2|425
1636491900000|2021-11-09 21:05:00|64156.1|64136.1|64159.4|64139.4|64159.6|64140.8|64151|64131|308
1636492200000|2021-11-09 21:10:00|64159.9|64139.9|64157.6|64137.6|64162.6|64142.6|64157.2|64137.2|343
1636492500000|2021-11-09 21:15:00|64157|64137|64156.7|64136.7|64158.8|64139.2|64152.7|64133.2|276
1636492800000|2021-11-09 21:20:00|64156.6|64136.6|64158.3|64138.3|64160.1|64140.1|64154.5|64136.6|302
1636493100000|2021-11-09 21:25:00|64158.7|64138.7|64158.7|64138.7|64161.7|64142.4|64157.4|64138.2|268
1636493400000|2021-11-09 21:30:00|64158.4|64138.4|64154.3|64134.3|64158.9|64138.9|64151.1|64132.9|249
1636493700000|2021-11-09 21:35:00|64153.9|64133.9|64163.1|64143.1|64166.3|64146.3|64152.7|64132.7|304
1636494000000|2021-11-09 21:40:00|64163.3|64143.3|64163.4|64143.4|64165.3|64145.3|64162|64142|237
1636494300000|2021-11-09 21:45:00|64163.3|64143.3|64157.3|64137.3|64163.6|64143.6|64157.2|64137.2|264
1636494600000|2021-11-09 21:50:00|64157.5|64137.5|64156.9|64136.9|64159.2|64139.2|64153.6|64133.6|272
1636494900000|2021-11-09 21:55:00|64157.7|64137.7|64165.7|64145.7|64166.1|64146.1|64155.2|64135.2|308
1636495200000|2021-11-09 22:00:00|64168.1|64144.2|64167.1|64143.4|64174.5|64144.2|64164.3|64134.6|82
1636495500000|2021-11-09 22:05:00|64170.7|64142.7|64169.7|64142.8|64176.8|64148|64163.8|64138.5|186
1636495800000|2021-11-09 22:10:00|64177.2|64139.7|64183.7|64119.1|64185.7|64144.6|64164|64117.1|223
1636496100000|2021-11-09 22:15:00|64182.9|64119.9|64174.1|64144.4|64187|64148.1|64170.3|64118|260
1636496400000|2021-11-09 22:20:00|64174.4|64139.6|64181.1|64124.5|64189.8|64150.5|64169.4|64116.1|310
1636496700000|2021-11-09 22:25:00|64175.5|64129.4|64181.1|64124.5|64189.3|64142.9|64169|64110.5|373
1636497000000|2021-11-09 22:30:00|64181.9|64123.9|64179.6|64127.8|64187.7|64134.1|64173.5|64115.7|480
1636497300000|2021-11-09 22:35:00|64180|64127.4|64181.5|64140.6|64186.9|64143.1|64173.9|64122.6|463
1636497600000|2021-11-09 22:40:00|64182.2|64139.9|64174|64144.7|64190.6|64153.2|64172.1|64133.8|517
1636497900000|2021-11-09 22:45:00|64173.8|64144.8|64175.1|64142.6|64180.2|64149.5|64170.9|64129.3|424
1636498200000|2021-11-09 22:50:00|64174.6|64139.2|64173.2|64145.1|64183.9|64148.2|64171.5|64137.7|247
1636498500000|2021-11-09 22:55:00|64174.3|64142.9|64172.1|64143.6|64181.1|64148.3|64170|64139.6|283
1636498800000|2021-11-09 23:00:00|64171|64145.2|64171.6|64147.7|64173.7|64150.2|64159.4|64135.2|562
1636499100000|2021-11-09 23:05:00|64173.1|64147.3|64165.5|64145.5|64174.3|64149.9|64163.7|64142.8|361
1636499400000|2021-11-09 23:10:00|64165.3|64145.3|64164.1|64144.1|64166.3|64146.3|64163.2|64143.2|246
1636499700000|2021-11-09 23:15:00|64164.2|64144.2|64170.7|64150.7|64171.5|64151.5|64163.9|64143.9|326
1636500000000|2021-11-09 23:20:00|64170.9|64150.9|64171.3|64151.3|64172.9|64152.9|64165.3|64145.3|375
1636500300000|2021-11-09 23:25:00|64171.6|64151.6|64170.3|64150.3|64173.7|64153.3|64169.4|64149.4|373
1636500600000|2021-11-09 23:30:00|64171.7|64151.7|64169.6|64149.6|64175|64155|64168.9|64148.9|350
1636500900000|2021-11-09 23:35:00|64170.1|64150.1|64161.9|64141.9|64170.1|64150.1|64160.7|64140.7|360
1636501200000|2021-11-09 23:40:00|64162.3|64142.3|64169.3|64149.3|64170.3|64150.3|64162.3|64142.3|359
1636501500000|2021-11-09 23:45:00|64170.2|64150.2|64164|64144|64170.2|64150.2|64160.1|64140.1|339
1636501800000|2021-11-09 23:50:00|64164.1|64144.1|64162.6|64142.6|64165.3|64145.3|64161.4|64141.4|495
1636502100000|2021-11-09 23:55:00|64163.8|64143.8|64163.4|64143.4|64165.9|64145.9|64161.9|64141.9|435
1636502400000|2021-11-10 00:00:00|64163.3|64143.3|64158.3|64138.3|64166.5|64146.5|64155.6|64135.6|520
1636502700000|2021-11-10 00:05:00|64158.5|64138.5|64174.3|64154.3|64174.9|64154.9|64156.7|64136.7|437
1636503000000|2021-11-10 00:10:00|64174.2|64154.2|64169.7|64149.7|64176.2|64156.2|64164.9|64144.9|272
1636503300000|2021-11-10 00:15:00|64169.9|64149.9|64166.9|64146.9|64171.2|64151.2|64163.3|64143.3|359
1636503600000|2021-11-10 00:20:00|64167.3|64147.3|64164.6|64144.6|64170.1|64150.1|64163.3|64143.3|309
1636503900000|2021-11-10 00:25:00|64164.2|64144.2|64167.4|64147.4|64167.8|64147.8|64163.1|64143.1|359
1636504200000|2021-11-10 00:30:00|64167.6|64147.6|64166.1|64146.1|64167.6|64147.6|64161.9|64141.9|353
1636504500000|2021-11-10 00:35:00|64166|64146|64176.1|64156.1|64180.7|64160.7|64161.6|64141.6|350
1636504800000|2021-11-10 00:40:00|64176.4|64156.4|64175.2|64155.2|64178.6|64158.6|64172.5|64152.5|353
1636505100000|2021-11-10 00:45:00|64175.4|64155.4|64174.7|64154.7|64177.9|64157.9|64173.2|64153.2|353
1636505400000|2021-11-10 00:50:00|64174.9|64154.9|64174|64154|64175.9|64155.9|64173.1|64153.1|340
1636505700000|2021-11-10 00:55:00|64174.1|64154.1|64177.6|64157.6|64177.7|64157.7|64171.7|64152.7|360
1636506000000|2021-11-10 01:00:00|64177.5|64157.5|64171.9|64151.9|64178.7|64158.7|64157.1|64137.1|448
1636506300000|2021-11-10 01:05:00|64172|64152|64186.8|64166.8|64187.5|64167.5|64171.8|64151.8|364
1636506600000|2021-11-10 01:10:00|64187|64167|64173|64153|64187.2|64167.2|64170.7|64150.7|367
1636506900000|2021-11-10 01:15:00|64172.8|64152.8|64161.5|64141.5|64173.1|64153.1|64153.5|64135.8|412
1636507200000|2021-11-10 01:20:00|64161.4|64141.4|64162.4|64142.4|64171.1|64151.1|64159.1|64139.1|466
1636507500000|2021-11-10 01:25:00|64162.6|64142.6|64171|64156|64176.7|64159|64161.2|64141.2|425
1636507800000|2021-11-10 01:30:00|64174.2|64154.2|64176.5|64156.5|64187.3|64167.3|64169|64149|484
1636508100000|2021-11-10 01:35:00|64176.4|64156.4|64172.7|64152.7|64176.4|64156.4|64166.8|64146.8|471
1636508400000|2021-11-10 01:40:00|64173|64153|64177.7|64157.7|64177.9|64158.4|64168.3|64148.3|589
1636508700000|2021-11-10 01:45:00|64177.8|64157.8|64175.9|64155.9|64195.2|64175.2|64173.8|64153.8|630
1636509000000|2021-11-10 01:50:00|64176|64156|64169.8|64149.8|64176|64156.1|64164|64144|565
1636509300000|2021-11-10 01:55:00|64170|64150|64176|64156|64178.3|64158.3|64166.9|64146.9|494
1636509600000|2021-11-10 02:00:00|64176.3|64156.3|64182.4|64162.4|64185.1|64165.1|64172.7|64152.7|541
1636509900000|2021-11-10 02:05:00|64182.1|64162.1|64184.3|64164.3|64191.6|64171.6|64181.6|64161.6|485
1636510200000|2021-11-10 02:10:00|64184|64164|64198.3|64178.3|64199.7|64180.2|64183.9|64163.9|450
1636510500000|2021-11-10 02:15:00|64198.4|64178.4|64190.6|64170.6|64198.4|64178.4|64187.9|64167.9|467
1636510800000|2021-11-10 02:20:00|64190.5|64170.5|64191.9|64171.9|64195|64175|64188.2|64169|404
1636511100000|2021-11-10 02:25:00|64191.6|64171.6|64189.5|64169.5|64198.1|64179.8|64189|64169.4|433
1636511400000|2021-11-10 02:30:00|64190.4|64170.4|64201.8|64181.8|64204|64184|64188.9|64168.9|494
1636511700000|2021-11-10 02:35:00|64201.6|64181.6|64198.5|64178.5|64203.9|64183.9|64191.8|64173.3|530
1636512000000|2021-11-10 02:40:00|64198.6|64178.6|64218.6|64198.6|64218.7|64198.7|64198.6|64178.6|522
1636512300000|2021-11-10 02:45:00|64218.4|64198.4|64208.2|64188.2|64222.6|64202.6|64207.9|64187.9|527
1636512600000|2021-11-10 02:50:00|64208.3|64188.3|64210.9|64190.9|64219.5|64199.5|64208.2|64188.2|454
1636512900000|2021-11-10 02:55:00|64210.8|64190.8|64210.4|64190.4|64214.7|64195|64201.2|64181.2|494
1636513200000|2021-11-10 03:00:00|64210.5|64190.5|64210|64190|64213.4|64193.4|64207.2|64187.2|557
1636513500000|2021-11-10 03:05:00|64209.7|64189.7|64205.6|64185.6|64209.7|64189.7|64202.6|64184.3|278
1636513800000|2021-11-10 03:10:00|64205.3|64185.3|64219.8|64199.8|64225.6|64205.6|64202.1|64182.1|423
1636514100000|2021-11-10 03:15:00|64220|64200|64218.3|64198.3|64224.6|64204.6|64215.4|64195.4|394
1636514400000|2021-11-10 03:20:00|64218.5|64198.5|64214|64194|64219|64199|64210.7|64192.1|362
1636514700000|2021-11-10 03:25:00|64213.8|64193.8|64202.9|64182.9|64214.5|64196.9|64200.9|64180.9|384
1636515000000|2021-11-10 03:30:00|64203|64183|64200.4|64180.4|64205.3|64185.3|64197.2|64177.2|409
1636515300000|2021-11-10 03:35:00|64200.2|64180.2|64202.1|64182.1|64203.8|64185.5|64199.8|64179.8|273
1636515600000|2021-11-10 03:40:00|64202.7|64182.7|64208.9|64188.9|64209.5|64189.5|64200.2|64182.3|411
1636515900000|2021-11-10 03:45:00|64209|64189|64217.3|64197.3|64217.9|64197.9|64208.8|64188.8|423
1636516200000|2021-11-10 03:50:00|64217.1|64197.1|64218.3|64198.3|64222|64202|64213.4|64193.4|382
1636516500000|2021-11-10 03:55:00|64218.4|64198.4|64217.4|64197.4|64218.5|64200.4|64214.6|64195.8|467
1636516800000|2021-11-10 04:00:00|64217.7|64197.7|64218|64198|64220.6|64200.6|64213.9|64193.9|460
1636517100000|2021-11-10 04:05:00|64217.7|64197.7|64223.8|64203.8|64223.9|64203.9|64216.4|64196.4|360
1636517400000|2021-11-10 04:10:00|64223.7|64203.7|64225.5|64205.5|64231.6|64211.6|64223.3|64203.3|357
1636517700000|2021-11-10 04:15:00|64226.3|64206.3|64218.4|64198.4|64226.7|64206.7|64218.4|64198.4|319
1636518000000|2021-11-10 04:20:00|64218.8|64198.8|64225.7|64205.7|64226.2|64206.2|64215.6|64196.7|349
1636518300000|2021-11-10 04:25:00|64225.2|64205.2|64228.3|64208.3|64231.1|64212.9|64222.7|64202.7|337
1636518600000|2021-11-10 04:30:00|64228.4|64208.4|64221.4|64201.4|64229|64209|64219.3|64199.3|402
1636518900000|2021-11-10 04:35:00|64221.3|64201.3|64218.7|64198.7|64222.1|64202.8|64215.3|64196.8|314
1636519200000|2021-11-10 04:40:00|64218.6|64198.6|64217.6|64197.6|64218.7|64198.7|64214.4|64194.4|335
1636519500000|2021-11-10 04:45:00|64217.7|64197.7|64226.2|64206.2|64226.2|64206.2|64216.5|64196.9|358
1636519800000|2021-11-10 04:50:00|64226|64206|64218.5|64198.5|64229.2|64209.2|64217.1|64197.1|398
1636520100000|2021-11-10 04:55:00|64218.6|64198.6|64216.4|64196.4|64219|64199|64213.3|64193.3|411
1636520400000|2021-11-10 05:00:00|64216.3|64196.3|64214.9|64194.9|64217.9|64199.8|64211.6|64193.2|344
1636520700000|2021-11-10 05:05:00|64215.1|64195.1|64220.5|64200.5|64223.4|64203.4|64212|64192|409
1636521000000|2021-11-10 05:10:00|64220.4|64200.4|64234.1|64214.1|64236.4|64218.9|64219.5|64199.5|419
1636521300000|2021-11-10 05:15:00|64234|64214|64237.1|64217.1|64245|64227.8|64233.3|64213.3|454
1636521600000|2021-11-10 05:20:00|64236.6|64216.6|64236.4|64216.4|64242.5|64222.5|64232.7|64213.9|442
1636521900000|2021-11-10 05:25:00|64235.6|64215.6|64231.4|64211.4|64236.1|64216.1|64228.4|64208.8|382
1636522200000|2021-11-10 05:30:00|64231.1|64211.1|64239.5|64219.5|64240.2|64221.4|64231.1|64211.1|445
1636522500000|2021-11-10 05:35:00|64239|64219|64240.4|64220.4|64245.8|64227.2|64238.1|64218.2|353
1636522800000|2021-11-10 05:40:00|64240.5|64220.5|64245.1|64225.1|64251.2|64231.2|64234.5|64216.8|460
1636523100000|2021-11-10 05:45:00|64245|64225|64246.8|64226.8|64247.9|64228.6|64240.2|64220.2|338
1636523400000|2021-11-10 05:50:00|64246.9|64226.9|64251.2|64231.2|64255.1|64235.1|64245|64225.2|398
1636523700000|2021-11-10 05:55:00|64251.3|64231.3|64254|64234|64257.6|64237.6|64250.7|64230.7|483
1636524000000|2021-11-10 06:00:00|64254.1|64234.1|64238.9|64218.9|64254.4|64236.2|64238.3|64218.3|469
1636524300000|2021-11-10 06:05:00|64238.7|64218.7|64241.1|64221.1|64245.8|64225.8|64236.1|64217|408
1636524600000|2021-11-10 06:10:00|64241|64221|64248.7|64228.7|64248.7|64229.2|64238.1|64218.1|336
1636524900000|2021-11-10 06:15:00|64248.5|64228.5|64250.7|64230.7|64251.6|64231.6|64244.2|64224.2|445
1636525200000|2021-11-10 06:20:00|64251.1|64231.1|64254.4|64234.4|64255|64237.4|64248.3|64230.5|373
1636525500000|2021-11-10 06:25:00|64254.3|64234.3|64247.2|64227.2|64256.8|64237|64246.3|64226.3|473
1636525800000|2021-11-10 06:30:00|64247.6|64227.6|64257.3|64237.3|64257.6|64237.6|64246.6|64227.4|411
1636526100000|2021-11-10 06:35:00|64256.2|64236.2|64257.8|64237.8|64259.1|64239.1|64253.8|64234.4|490
1636526400000|2021-11-10 06:40:00|64258.1|64238.1|64242.2|64222.2|64258.3|64238.3|64241.5|64221.5|675
1636526700000|2021-11-10 06:45:00|64241.5|64221.5|64230.9|64210.9|64243.2|64223.8|64230.4|64210.4|632
1636527000000|2021-11-10 06:50:00|64231.1|64211.1|64229.1|64209.1|64240.3|64220.3|64228|64208|490
1636527300000|2021-11-10 06:55:00|64229.4|64209.4|64242.8|64222.8|64246.4|64226.4|64227.7|64207.7|489
1636527600000|2021-11-10 07:00:00|64242.5|64222.5|64262.8|64242.8|64268.9|64248.9|64238.9|64221.1|652
1636527900000|2021-11-10 07:05:00|64262.9|64242.9|64269.1|64249.1|64269.6|64250.5|64258.6|64238.6|600
1636528200000|2021-11-10 07:10:00|64268.8|64248.8|64273.5|64258.5|64279.7|64262|64263.8|64244.6|711
1636528500000|2021-11-10 07:15:00|64276.8|64256.8|64281.6|64261.6|64296|64276|64272.4|64255.9|713
1636528800000|2021-11-10 07:20:00|64281.8|64261.8|64283.9|64263.9|64290.2|64270.2|64268|64248|763
1636529100000|2021-11-10 07:25:00|64283.6|64263.6|64279.6|64264.6|64285.5|64267.4|64269.7|64252.8|627
1636529400000|2021-11-10 07:30:00|64280.2|64265.2|64319.1|64304.1|64324|64307.1|64280.2|64265.2|797
1636529700000|2021-11-10 07:35:00|64319.8|64304.8|64324.8|64309.8|64331.1|64314|64315.8|64298.7|848
1636530000000|2021-11-10 07:40:00|64324.9|64309.9|64319.5|64304.5|64338.4|64321.6|64319.5|64304.5|703
1636530300000|2021-11-10 07:45:00|64320.5|64305.5|64317.9|64302.9|64363.3|64345.5|64317.9|64302.7|800
1636530600000|2021-11-10 07:50:00|64317.6|64302.6|64310.5|64290.5|64319|64304|64301.3|64284.2|704
1636530900000|2021-11-10 07:55:00|64308.9|64293.9|64300.2|64285.2|64311.6|64295.4|64296.3|64281.3|764
1636531200000|2021-11-10 08:00:00|64300.3|64285.3|64298.5|64283.5|64313|64296|64282.7|64265.9|834
1636531500000|2021-11-10 08:05:00|64297.8|64282.8|64288.9|64273.9|64299.5|64283|64275|64260|815
1636531800000|2021-11-10 08:10:00|64290|64275|64295.8|64280.8|64306.3|64291.3|64289.4|64274.4|829
1636532100000|2021-11-10 08:15:00|64295.6|64280.6|64290.3|64275.3|64312.9|64297.9|64290.3|64274.5|738
1636532400000|2021-11-10 08:20:00|64289.8|64274.8|64303.2|64288.2|64305.3|64290.3|64284.7|64269.7|771
1636532700000|2021-11-10 08:25:00|64304.4|64289.4|64297.8|64282.8|64309.8|64294.8|64295.5|64279.5|757
1636533000000|2021-11-10 08:30:00|64298.3|64283.3|64295.8|64280.8|64304.6|64289.1|64285.1|64268.6|766
1636533300000|2021-11-10 08:35:00|64295.5|64280.5|64303.9|64288.9|64307.4|64292.4|64295.1|64280.1|756
1636533600000|2021-11-10 08:40:00|64304|64289|64315.7|64300.7|64318.9|64303.9|64290.7|64275.7|787
1636533900000|2021-11-10 08:45:00|64315.8|64300.8|64299.3|64284.3|64320.2|64305.2|64299.1|64284.1|724
1636534200000|2021-11-10 08:50:00|64300|64285|64301.9|64286.9|64312.9|64297.9|64297.4|64282.4|670
1636534500000|2021-11-10 08:55:00|64301.8|64286.8|64326.3|64311.3|64337.7|64322|64301.8|64286.8|698
1636534800000|2021-11-10 09:00:00|64326.8|64311.8|64346.1|64331.1|64349.2|64332.1|64319.1|64304.1|785
1636535100000|2021-11-10 09:05:00|64345.8|64330.8|64338.3|64323.3|64350.3|64335.3|64331.2|64316.2|708
1636535400000|2021-11-10 09:10:00|64338.5|64323.5|64337|64322|64349|64334|64335.8|64320.8|775
1636535700000|2021-11-10 09:15:00|64335.4|64320.4|64332.8|64317.8|64340.1|64322.8|64324.5|64309.5|637
1636536000000|2021-11-10 09:20:00|64333.1|64318.1|64326.8|64311.8|64349.9|64333.5|64326.1|64310.4|765
1636536300000|2021-11-10 09:25:00|64327.1|64312.1|64304.3|64289.3|64331.1|64316.1|64301.6|64285.7|736
1636536600000|2021-11-10 09:30:00|64305.1|64290.1|64275|64260|64305.2|64290.2|64258.8|64238.8|868
1636536900000|2021-11-10 09:35:00|64274.9|64259.9|64247.1|64232.1|64275|64260|64246|64231|792
1636537200000|2021-11-10 09:40:00|64247.7|64232.7|64259|64244|64260.2|64245.2|64231.1|64214.2|788
1636537500000|2021-11-10 09:45:00|64258.8|64243.8|64260.7|64245.7|64269.1|64254.1|64249.9|64232.8|752
1636537800000|2021-11-10 09:50:00|64261.1|64246.1|64226|64211|64263.8|64248.8|64223.8|64208.8|763
1636538100000|2021-11-10 09:55:00|64225.9|64210.9|64250.5|64235.5|64252.5|64235.6|64224.2|64209.2|854
1636538400000|2021-11-10 10:00:00|64250.7|64235.7|64241.2|64226.2|64253.2|64236.7|64234.4|64218.9|690
1636538700000|2021-11-10 10:05:00|64241|64226|64247|64232|64251.4|64236.4|64233.8|64218.8|607
1636539000000|2021-11-10 10:10:00|64247.5|64232.5|64232.6|64217.6|64256.4|64241.4|64232|64217|619
1636539300000|2021-11-10 10:15:00|64232.2|64217.2|64233.4|64218.4|64248.7|64232.3|64229.7|64214.7|613
1636539600000|2021-11-10 10:20:00|64233.2|64218.2|64240.1|64225.1|64244.2|64229.2|64233.2|64218.2|533
1636539900000|2021-11-10 10:25:00|64239.9|64224.9|64243.8|64228.8|64246.3|64231.3|64235|64220|514
1636540200000|2021-11-10 10:30:00|64244.4|64229.4|64241.1|64226.1|64245.4|64230.4|64236.6|64221.6|617
1636540500000|2021-11-10 10:35:00|64241|64226|64238.6|64223.6|64247.3|64232.3|64237.2|64222.2|551
1636540800000|2021-11-10 10:40:00|64238.8|64223.8|64231.6|64216.6|64240.2|64225.2|64231.3|64216.3|527
1636541100000|2021-11-10 10:45:00|64232|64217|64250.3|64235.3|64251.1|64236.1|64231.6|64215.3|659
1636541400000|2021-11-10 10:50:00|64250.6|64235.6|64259.1|64244.1|64262.4|64247.4|64247.8|64232.8|570
1636541700000|2021-11-10 10:55:00|64259.9|64244.9|64280.7|64265.7|64283.8|64268.1|64259.9|64244.9|637
1636542000000|2021-11-10 11:00:00|64280.9|64265.9|64302|64287|64312.7|64297.7|64280.9|64265.9|716
1636542300000|2021-11-10 11:05:00|64301.6|64286.6|64328.4|64313.4|64328.5|64313.5|64300.4|64282.6|720
1636542600000|2021-11-10 11:10:00|64328.7|64313.7|64338.4|64323.4|64349.9|64334.9|64328.4|64313.4|796
1636542900000|2021-11-10 11:15:00|64338.1|64323.1|64359.9|64344.9|64370.7|64351.5|64338.1|64323.1|838
1636543200000|2021-11-10 11:20:00|64360|64345|64384.6|64369.6|64387.1|64372.1|64351.4|64336.3|725
1636543500000|2021-11-10 11:25:00|64386.2|64371.2|64367.3|64352.3|64389.6|64373.7|64366.3|64351.3|698
1636543800000|2021-11-10 11:30:00|64367.5|64352.5|64379.7|64364.7|64381.5|64366.5|64366.9|64351.9|711
1636544100000|2021-11-10 11:35:00|64379.8|64364.8|64381.5|64366.5|64389.1|64374.1|64377|64362|768
1636544400000|2021-11-10 11:40:00|64381.4|64366.4|64392.1|64377.1|64396.7|64381.7|64376.6|64361.6|722
1636544700000|2021-11-10 11:45:00|64392.4|64377.4|64424.5|64409.5|64424.6|64409.6|64390.5|64375.5|751
1636545000000|2021-11-10 11:50:00|64424.3|64409.3|64402|64387|64427.4|64411.6|64398.5|64383.5|826
1636545300000|2021-11-10 11:55:00|64402.6|64387.6|64407.6|64392.6|64422.3|64407.3|64390.3|64375.1|886
1636545600000|2021-11-10 12:00:00|64407.2|64392.2|64402.1|64387.1|64419.2|64404.2|64401.2|64384.9|803
1636545900000|2021-11-10 12:05:00|64402.2|64387.2|64407.9|64392.9|64412.9|64397.9|64394.3|64379.3|700
1636546200000|2021-11-10 12:10:00|64408.4|64393.4|64390.5|64375.5|64408.4|64393.4|64389.5|64374.5|628
1636546500000|2021-11-10 12:15:00|64390.7|64375.7|64390.1|64375.1|64393.9|64378.9|64383.5|64368.5|678
1636546800000|2021-11-10 12:20:00|64389.8|64374.8|64386.5|64371.5|64401.3|64386.3|64382.2|64364.4|624
1636547100000|2021-11-10 12:25:00|64386.6|64371.6|64409.1|64394.1|64410.3|64395.3|64382.9|64367.9|538
1636547400000|2021-11-10 12:30:00|64409.5|64394.5|64424.5|64409.5|64431.3|64414.6|64405.7|64390.7|714
1636547700000|2021-11-10 12:35:00|64423.7|64408.7|64415.7|64400.7|64424.6|64409.6|64408.3|64393.3|661
1636548000000|2021-11-10 12:40:00|64415.9|64400.9|64392.7|64377.7|64422.7|64407.7|64392.2|64377.2|716
1636548300000|2021-11-10 12:45:00|64392.4|64377.4|64390.4|64375.4|64401|64386|64386.3|64371.3|681
1636548600000|2021-11-10 12:50:00|64391|64376|64386.7|64371.7|64391|64376|64367.6|64352.6|709
1636548900000|2021-11-10 12:55:00|64386.6|64371.6|64355.9|64340.9|64386.6|64371.6|64351.1|64336.1|915
1636549200000|2021-11-10 13:00:00|64355.8|64340.8|64373|64358|64383.5|64368.5|64355.3|64340.3|773
1636549500000|2021-11-10 13:05:00|64372.6|64357.6|64356.3|64341.3|64379.4|64362.3|64354.9|64337.1|758
1636549800000|2021-11-10 13:10:00|64356.7|64341.7|64359.7|64344.7|64373.4|64358.4|64356.1|64338.8|678
1636550100000|2021-11-10 13:15:00|64359.9|64344.9|64370.3|64355.3|64373.8|64358.8|64356.6|64341.6|732
1636550400000|2021-11-10 13:20:00|64365.8|64350.8|64361.9|64346.9|64376.2|64361.2|64356.2|64341.2|742
1636550700000|2021-11-10 13:25:00|64361.7|64346.7|64360.8|64340.8|64364.8|64349.8|64334.5|64314.5|803
1636551000000|2021-11-10 13:30:00|64362|64338.5|64446.8|64426.8|64496.9|64476.9|64361|64338.3|1144
1636551300000|2021-11-10 13:35:00|64446.2|64426.2|64442.7|64422.7|64456.4|64440.8|64411.9|64391.9|1097
1636551600000|2021-11-10 13:40:00|64442.8|64427.8|64403.2|64388.2|64453.1|64434.8|64392.6|64375|1077
1636551900000|2021-11-10 13:45:00|64404.9|64389.9|64368|64348|64433.6|64416.4|64358.2|64338.2|1017
1636552200000|2021-11-10 13:50:00|64367.8|64347.8|64381.2|64361.2|64383.9|64364.1|64321.4|64302.7|1043
1636552500000|2021-11-10 13:55:00|64381.5|64361.5|64381.3|64366.3|64390.2|64375.2|64359.3|64341.8|1005
1636552800000|2021-11-10 14:00:00|64381|64366|64297.9|64282.9|64381.7|64366.7|64294.5|64279|1047
1636553100000|2021-11-10 14:05:00|64298.4|64283.4|64351.5|64331.5|64354.8|64337.4|64295.9|64278.7|988
1636553400000|2021-11-10 14:10:00|64349.6|64334.6|64337.1|64322.1|64356.9|64338.8|64317.2|64302.2|971
1636553700000|2021-11-10 14:15:00|64334.9|64319.9|64332.8|64317.8|64358.2|64343.2|64323|64307.6|925
1636554000000|2021-11-10 14:20:00|64332.9|64317.9|64337.7|64322.7|64354.2|64338|64321.5|64305.2|905
1636554300000|2021-11-10 14:25:00|64336.8|64321.8|64326.2|64311.2|64349.3|64334.3|64321.4|64306.4|860
1636554600000|2021-11-10 14:30:00|64325.5|64310.5|64278.7|64258.7|64334.2|64319.2|64274.6|64254.6|1006
1636554900000|2021-11-10 14:35:00|64276.1|64261.1|64310.1|64295.1|64316.5|64298.8|64267.3|64249|1069
1636555200000|2021-11-10 14:40:00|64309.9|64294.9|64336.7|64321.7|64341.1|64324.3|64301.6|64284.4|1032
1636555500000|2021-11-10 14:45:00|64336.1|64321.1|64338.6|64323.6|64357.9|64340.3|64328.1|64313.1|1019
1636555800000|2021-11-10 14:50:00|64338.5|64323.5|64359.1|64344.1|64405.4|64388.7|64338.5|64323.5|1015
1636556100000|2021-11-10 14:55:00|64358.8|64343.8|64342.2|64322.2|64362.6|64347.6|64329.2|64314.2|995
1636556400000|2021-11-10 15:00:00|64340.9|64320.9|64357.8|64342.8|64369.7|64349.7|64326|64311|1011
1636556700000|2021-11-10 15:05:00|64358.2|64343.2|64370.5|64355.5|64383.7|64368.7|64357.4|64342.4|930
1636557000000|2021-11-10 15:10:00|64371.8|64356.8|64438.1|64418.1|64447.6|64429.9|64371.8|64356.8|993
1636557300000|2021-11-10 15:15:00|64437.8|64417.8|64421.9|64401.9|64452.6|64433.5|64416.2|64396.7|975
1636557600000|2021-11-10 15:20:00|64419.4|64399.4|64482.8|64462.8|64497.8|64477.8|64417|64399.1|976
1636557900000|2021-11-10 15:25:00|64483.4|64463.4|64515.1|64500.1|64526.3|64508.6|64473.3|64453.3|990
1636558200000|2021-11-10 15:30:00|64519|64499|64557.6|64537.6|64582.1|64563.6|64519|64499|995
1636558500000|2021-11-10 15:35:00|64554.1|64539.1|64556.7|64536.7|64566.8|64547.6|64541.2|64522.2|920
1636558800000|2021-11-10 15:40:00|64556.2|64536.2|64593.6|64578.6|64597.5|64580.8|64551.2|64534.2|985
1636559100000|2021-11-10 15:45:00|64593.7|64578.7|64605.1|64585.1|64619.8|64602.3|64570.3|64553.3|953
1636559400000|2021-11-10 15:50:00|64605.4|64585.4|64605.9|64590.9|64611.8|64594.7|64585.3|64565.3|988
1636559700000|2021-11-10 15:55:00|64605.1|64590.1|64575.9|64555.9|64605.8|64590.8|64573.1|64554.8|993
1636560000000|2021-11-10 16:00:00|64575.4|64555.4|64529.2|64509.2|64582.8|64562.8|64526.6|64506.6|953
1636560300000|2021-11-10 16:05:00|64528.1|64508.1|64509.8|64494.8|64539|64520.9|64496.9|64476.9|923
1636560600000|2021-11-10 16:10:00|64510.2|64490.2|64516.5|64501.5|64516.7|64501.7|64497.3|64481.5|882
1636560900000|2021-11-10 16:15:00|64516.7|64501.7|64496.2|64481.2|64538.4|64518.9|64494.8|64477.4|851
1636561200000|2021-11-10 16:20:00|64496.4|64481.4|64484.6|64469.6|64507.8|64489.3|64484.6|64467.9|806
1636561500000|2021-11-10 16:25:00|64487|64467|64540.2|64520.2|64540.9|64523.1|64487|64467|842
1636561800000|2021-11-10 16:30:00|64540.4|64520.4|64542.5|64522.5|64559.2|64542.6|64528.5|64508.5|893
1636562100000|2021-11-10 16:35:00|64540|64525|64558.2|64543.2|64576.3|64556.3|64535.4|64518.4|874
1636562400000|2021-11-10 16:40:00|64557.8|64542.8|64582.5|64562.5|64598.5|64580.4|64537.5|64518.3|906
1636562700000|2021-11-10 16:45:00|64582.6|64562.6|64566.4|64546.4|64593.7|64576.2|64560.1|64540.9|868
1636563000000|2021-11-10 16:50:00|64564|64549|64568|64548|64576.5|64557.8|64554.5|64536.2|835
1636563300000|2021-11-10 16:55:00|64567.9|64547.9|64569.7|64549.7|64583.7|64566.2|64562.4|64542.4|812
1636563600000|2021-11-10 17:00:00|64571|64551|64605.1|64585.1|64605.3|64588.5|64569.1|64549.1|904
1636563900000|2021-11-10 17:05:00|64602.7|64587.7|64594.3|64574.3|64608.9|64592.1|64585.2|64566.8|902
1636564200000|2021-11-10 17:10:00|64594.4|64574.4|64631.6|64616.6|64647|64627|64592|64573.1|830
1636564500000|2021-11-10 17:15:00|64631.3|64616.3|64622.3|64602.3|64645.1|64628.3|64612.9|64593.8|883
1636564800000|2021-11-10 17:20:00|64622.6|64602.6|64626.9|64606.9|64634.5|64617.4|64603.1|64585.1|830
1636565100000|2021-11-10 17:25:00|64626.5|64606.5|64616.8|64596.8|64633.2|64615.3|64610.5|64592.8|713
1636565400000|2021-11-10 17:30:00|64617.1|64597.1|64609.5|64589.5|64622.9|64604.4|64603.3|64584.8|732
1636565700000|2021-11-10 17:35:00|64609.6|64589.6|64594.4|64574.4|64614.9|64598.8|64581.1|64563.9|773
1636566000000|2021-11-10 17:40:00|64594.5|64574.5|64601.8|64581.8|64606.3|64588|64585.5|64567.2|714
1636566300000|2021-11-10 17:45:00|64601.3|64581.3|64610.4|64590.4|64619.5|64599.5|64595.6|64577.1|723
1636566600000|2021-11-10 17:50:00|64610.5|64590.5|64608|64593|64613.9|64597.5|64584.4|64566.9|781
1636566900000|2021-11-10 17:55:00|64607.9|64592.9|64611.3|64591.3|64619.7|64599.7|64597|64577.7|760
1636567200000|2021-11-10 18:00:00|64611.4|64591.4|64653.3|64633.3|64654.8|64634.8|64590.7|64572.2|951
1636567500000|2021-11-10 18:05:00|64653.8|64633.8|64735|64715|64781.4|64761.4|64649|64631.9|1106
1636567800000|2021-11-10 18:10:00|64736.5|64716.5|64729.5|64709.5|64749.2|64730.6|64716.8|64696.8|1073
1636568100000|2021-11-10 18:15:00|64729.2|64709.2|64751.8|64731.8|64752.8|64735.7|64704.8|64688.1|999
1636568400000|2021-11-10 18:20:00|64751.6|64731.6|64740.2|64720.2|64773.1|64753.1|64736.2|64716.2|967
1636568700000|2021-11-10 18:25:00|64740.9|64720.9|64715.8|64695.8|64748.6|64728.6|64715.7|64695.8|922
1636569000000|2021-11-10 18:30:00|64716|64696|64735.6|64715.6|64746.3|64729.2|64714|64694.4|914
1636569300000|2021-11-10 18:35:00|64735.2|64715.2|64746|64726|64751.6|64732.8|64730.7|64710.7|826
1636569600000|2021-11-10 18:40:00|64742.1|64727.1|64715.2|64695.2|64744.3|64727.3|64707.2|64689.1|773
1636569900000|2021-11-10 18:45:00|64715.3|64695.3|64732.7|64712.7|64735.4|64718.1|64707.7|64689.4|694
1636570200000|2021-11-10 18:50:00|64732.8|64712.8|64710.4|64690.4|64752.5|64735.1|64708|64690.4|799
1636570500000|2021-11-10 18:55:00|64709.5|64694.5|64686.8|64666.8|64718.3|64699.9|64676.8|64660.1|840
1636570800000|2021-11-10 19:00:00|64687|64667|64685.3|64670.3|64703.7|64686.7|64684.2|64665.4|855
1636571100000|2021-11-10 19:05:00|64688.3|64668.3|64711|64691|64711|64692.6|64684.7|64667.7|787
1636571400000|2021-11-10 19:10:00|64711.2|64691.2|64714.9|64694.9|64724.6|64707.2|64709.3|64691.2|637
1636571700000|2021-11-10 19:15:00|64714.8|64694.8|64709|64689|64718.2|64698.5|64694|64674.3|755
1636572000000|2021-11-10 19:20:00|64709.1|64689.1|64723.5|64708.5|64726.2|64709.3|64700.1|64682.5|650
1636572300000|2021-11-10 19:25:00|64722.9|64707.9|64737.7|64717.7|64741.3|64723.3|64715.3|64697.7|720
1636572600000|2021-11-10 19:30:00|64737.9|64717.9|64735.1|64715.1|64747|64729.5|64726|64709.3|731
1636572900000|2021-11-10 19:35:00|64735.3|64715.3|64719.9|64704.9|64735.5|64715.5|64710.6|64693|787
1636573200000|2021-11-10 19:40:00|64723.1|64703.1|64722.3|64702.3|64730.3|64712.2|64714.7|64697|697
1636573500000|2021-11-10 19:45:00|64721.5|64706.5|64719.5|64704.5|64729.6|64712.2|64713|64695|765
1636573800000|2021-11-10 19:50:00|64720.4|64705.4|64725|64710|64728.2|64711|64717.7|64700.9|660
1636574100000|2021-11-10 19:55:00|64724.7|64709.7|64770|64755|64776.5|64758.9|64724.5|64709.5|793
1636574400000|2021-11-10 20:00:00|64772.3|64752.3|64768.8|64753.8|64778.6|64760.1|64764.3|64745.8|807
1636574700000|2021-11-10 20:05:00|64771.4|64751.4|64774.1|64754.1|64783.4|64765.6|64770|64750.7|645
1636575000000|2021-11-10 20:10:00|64773.5|64753.5|64763.7|64748.7|64774.7|64757.8|64761.3|64743.7|557
1636575300000|2021-11-10 20:15:00|64764.4|64749.4|64762|64742|64767.6|64751.1|64756|64738.2|659
1636575600000|2021-11-10 20:20:00|64762.5|64742.5|64785.7|64765.7|64786.4|64768.9|64757|64738.5|642
1636575900000|2021-11-10 20:25:00|64783.2|64768.2|64767.3|64747.3|64785.5|64768.3|64765.1|64747.2|637
1636576200000|2021-11-10 20:30:00|64766.2|64751.2|64776.1|64756.1|64780.6|64763.3|64765.8|64747.1|690
1636576500000|2021-11-10 20:35:00|64776.2|64756.2|64777.1|64757.1|64780|64761.8|64768.8|64751.6|593
1636576800000|2021-11-10 20:40:00|64776.8|64756.8|64780.3|64765.3|64787.7|64768.8|64769.8|64751.4|638
1636577100000|2021-11-10 20:45:00|64783.3|64763.3|64788.3|64768.3|64800.3|64782.4|64781.4|64762.9|574
1636577400000|2021-11-10 20:50:00|64787.7|64767.7|64786.5|64766.5|64788.9|64772.3|64772.3|64755|658
1636577700000|2021-11-10 20:55:00|64787.1|64767.1|64804.3|64784.3|64805.2|64787.7|64779.4|64762.1|669
1636578000000|2021-11-10 21:00:00|64804.4|64784.4|64792.2|64772.2|64804.9|64787.1|64790.9|64770.9|504
1636578300000|2021-11-10 21:05:00|64792.1|64772.1|64794.8|64774.8|64796.3|64776.3|64786.8|64766.8|382
1636578600000|2021-11-10 21:10:00|64794.9|64774.9|64802.9|64782.9|64803.7|64783.7|64791.6|64771.6|335
1636578900000|2021-11-10 21:15:00|64802.8|64782.8|64797.9|64777.9|64810.9|64790.9|64796.1|64776.1|372
1636579200000|2021-11-10 21:20:00|64797.7|64777.7|64801.3|64781.3|64804.2|64785.6|64796.1|64776.1|345
1636579500000|2021-11-10 21:25:00|64802|64782|64793.4|64773.4|64802.8|64782.8|64790.2|64770.2|342
1636579800000|2021-11-10 21:30:00|64792.9|64772.9|64810.9|64790.9|64813.3|64793.3|64786.4|64766.4|463
1636580100000|2021-11-10 21:35:00|64809.1|64789.1|64805.5|64785.5|64810.7|64790.7|64802.8|64782.8|406
1636580400000|2021-11-10 21:40:00|64805.6|64785.6|64809|64789|64812.7|64792.7|64804.7|64784.7|570
1636580700000|2021-11-10 21:45:00|64809.2|64789.2|64812.7|64792.7|64817|64797|64806.7|64786.7|449
1636581000000|2021-11-10 21:50:00|64812.8|64792.8|64811.8|64791.8|64819|64796.1|64807.4|64787.4|614
1636581300000|2021-11-10 21:55:00|64812.3|64792.3|64806.7|64780|64821.5|64797.4|64802.8|64776.7|608
1636581600000|2021-11-10 22:00:00|64803.2|64776.8|64818.6|64767.7|64822|64782.6|64802.6|64763.7|68
1636581900000|2021-11-10 22:05:00|64820.2|64769.8|64820.5|64781.4|64824.8|64787.6|64817.2|64767.2|151
1636582200000|2021-11-10 22:10:00|64822.4|64780.9|64826.4|64750.9|64837|64782.7|64811.6|64724.1|339
1636582500000|2021-11-10 22:15:00|64821.3|64729.3|64818.9|64752.5|64833.3|64766.5|64807.1|64727.4|336
1636582800000|2021-11-10 22:20:00|64820.1|64751|64804.9|64765.1|64830.1|64766.5|64802.2|64734.8|190
1636583100000|2021-11-10 22:25:00|64813.5|64754.5|64811.2|64751.5|64825.3|64767.3|64801.9|64719.1|270
1636583400000|2021-11-10 22:30:00|64810|64743.5|64803.9|64757.4|64816.6|64771.1|64800.3|64727.2|480
1636583700000|2021-11-10 22:35:00|64804.1|64757.5|64799.1|64749.2|64815.7|64768.5|64788.1|64715.9|573
1636584000000|2021-11-10 22:40:00|64805.3|64749.1|64808.6|64769.3|64812|64775.3|64792.1|64747.9|503
1636584300000|2021-11-10 22:45:00|64805.5|64770.7|64799.5|64774.7|64812.5|64778.2|64792.9|64764.1|543
1636584600000|2021-11-10 22:50:00|64798.8|64775.4|64796.6|64766.7|64802.8|64775.4|64793.5|64762.3|422
1636584900000|2021-11-10 22:55:00|64796.4|64764.1|64798.6|64776|64803.9|64778|64790.6|64745.5|376
1636585200000|2021-11-10 23:00:00|64800.2|64779.6|64792.6|64772.6|64808|64783.2|64791|64764.5|533
1636585500000|2021-11-10 23:05:00|64792.3|64768.7|64796.7|64776.7|64798.1|64778.1|64787.8|64764.1|338
1636585800000|2021-11-10 23:10:00|64795.4|64775.4|64793.6|64773.6|64798.5|64775.8|64790.6|64770.6|292
1636586100000|2021-11-10 23:15:00|64794|64774|64787.4|64767.4|64794.6|64774.6|64787|64767|325
1636586400000|2021-11-10 23:20:00|64787.1|64767.1|64780.2|64760.2|64788.7|64768.7|64778.1|64758.1|300
1636586700000|2021-11-10 23:25:00|64780.3|64760.3|64782.1|64762.1|64782.4|64762.4|64778.1|64758.1|297
1636587000000|2021-11-10 23:30:00|64782.5|64762.5|64781.3|64761.3|64782.9|64762.9|64779.4|64759.4|287
1636587300000|2021-11-10 23:35:00|64780.7|64760.7|64776.1|64756.1|64781.6|64761.6|64773.6|64753.6|253
1636587600000|2021-11-10 23:40:00|64775.4|64755.4|64764.7|64744.7|64776.1|64756.1|64764|64744|436
1636587900000|2021-11-10 23:45:00|64764.2|64744.2|64766.8|64746.8|64768.9|64748.9|64759.5|64739.5|346
1636588200000|2021-11-10 23:50:00|64766.9|64746.9|64757.7|64737.7|64767.4|64747.4|64756.6|64736.6|287
1636588500000|2021-11-10 23:55:00|64757.5|64737.5|64762.8|64742.8|64766.2|64746.2|64754.7|64734.7|384
1636588800000|2021-11-11 00:00:00|64761.8|64741.8|64786.6|64766.6|64795.2|64775.2|64761.6|64741.6|551
1636589100000|2021-11-11 00:05:00|64786.8|64766.8|64775.2|64755.2|64793.6|64773.6|64774.5|64754.5|399
1636589400000|2021-11-11 00:10:00|64775.1|64755.1|64765.2|64745.2|64775.7|64755.7|64759.6|64739.6|441
1636589700000|2021-11-11 00:15:00|64765|64745|64755.3|64735.3|64769.7|64749.7|64754.5|64734.5|442
1636590000000|2021-11-11 00:20:00|64755.6|64735.6|64751.1|64731.1|64757.6|64737.6|64751.1|64731.1|390
1636590300000|2021-11-11 00:25:00|64751.3|64731.3|64761.9|64741.9|64766.5|64746.5|64750.2|64730.2|422
1636590600000|2021-11-11 00:30:00|64762.1|64742.1|64775.9|64755.9|64797|64777|64762.1|64742.1|734
1636590900000|2021-11-11 00:35:00|64776.1|64756.1|64772.2|64752.2|64776.6|64757.2|64766.6|64746.6|500
1636591200000|2021-11-11 00:40:00|64773|64753|64773.4|64753.4|64778|64759.4|64766.1|64746.1|508
1636591500000|2021-11-11 00:45:00|64773.5|64753.5|64761.9|64741.9|64775.5|64755.5|64758|64740.2|364
1636591800000|2021-11-11 00:50:00|64762.1|64742.1|64782.2|64767.2|64784.2|64767.2|64761.4|64741.4|465
1636592100000|2021-11-11 00:55:00|64781.6|64766.6|64791.9|64771.9|64792.3|64775.4|64776.4|64756.4|467
1636592400000|2021-11-11 01:00:00|64791.6|64771.6|64809|64789|64833.8|64813.8|64782.1|64762.1|657
1636592700000|2021-11-11 01:05:00|64808.9|64788.9|64819.4|64799.4|64830.8|64810.8|64807.7|64788.9|645
1636593000000|2021-11-11 01:10:00|64820.1|64800.1|64809.9|64789.9|64820.6|64800.6|64804.8|64784.8|551
1636593300000|2021-11-11 01:15:00|64810|64790|64808.9|64788.9|64814.7|64794.7|64796.7|64777.6|591
1636593600000|2021-11-11 01:20:00|64809.1|64789.1|64805.1|64785.1|64816.5|64796.5|64804.2|64784.2|444
1636593900000|2021-11-11 01:25:00|64805.2|64785.2|64799.3|64779.3|64811|64791|64798.6|64778.6|460
1636594200000|2021-11-11 01:30:00|64799.2|64779.2|64782.3|64762.3|64799.3|64781.2|64769.7|64749.7|557
1636594500000|2021-11-11 01:35:00|64782.6|64762.6|64804.9|64784.9|64805.3|64785.3|64778.8|64758.8|591
1636594800000|2021-11-11 01:40:00|64804.6|64784.6|64801|64781|64807.7|64788.4|64797.6|64777.6|451
1636595100000|2021-11-11 01:45:00|64800.8|64780.8|64807.3|64787.3|64808|64788|64795.3|64775.3|427
1636595400000|2021-11-11 01:50:00|64807.4|64787.4|64803.3|64788.3|64808.9|64788.9|64796.3|64776.3|390
1636595700000|2021-11-11 01:55:00|64803.1|64788.1|64795.5|64775.5|64810.5|64790.5|64795.4|64775.4|502
1636596000000|2021-11-11 02:00:00|64795.8|64775.8|64775.6|64755.6|64795.8|64775.8|64765.3|64745.3|518
1636596300000|2021-11-11 02:05:00|64775.4|64755.4|64790.8|64770.8|64791.6|64771.6|64774|64754|475
1636596600000|2021-11-11 02:10:00|64791.1|64771.1|64804.9|64784.9|64809.8|64789.8|64790.9|64770.9|449
1636596900000|2021-11-11 02:15:00|64804.2|64784.2|64805.1|64785.1|64819.4|64799.4|64800.7|64780.7|522
1636597200000|2021-11-11 02:20:00|64805|64785|64811.4|64791.4|64813.6|64793.6|64803.3|64783.3|433
1636597500000|2021-11-11 02:25:00|64812.1|64792.1|64813.3|64793.3|64816.6|64796.6|64805.7|64786.6|402
1636597800000|2021-11-11 02:30:00|64813.6|64793.6|64794.5|64774.5|64813.9|64793.9|64792.5|64772.5|435
1636598100000|2021-11-11 02:35:00|64795.1|64775.1|64805|64785|64806.4|64788.1|64786.9|64766.9|457
1636598400000|2021-11-11 02:40:00|64805.4|64785.4|64809.4|64789.4|64810.1|64790.1|64801.5|64781.8|317
1636598700000|2021-11-11 02:45:00|64809.5|64789.5|64841.5|64821.5|64841.5|64821.5|64809.3|64789.3|402
1636599000000|2021-11-11 02:50:00|64841.3|64821.3|64837.1|64817.1|64844.7|64824.7|64834.7|64814.7|512
1636599300000|2021-11-11 02:55:00|64837.2|64817.2|64856.2|64836.2|64862.5|64842.5|64837.2|64817.2|567
1636599600000|2021-11-11 03:00:00|64855.6|64835.6|64873|64853|64874.2|64854.2|64848.6|64828.6|579
1636599900000|2021-11-11 03:05:00|64872.4|64852.4|64862|64842|64879.8|64859.8|64860|64840|496
1636600200000|2021-11-11 03:10:00|64861.8|64841.8|64860.4|64840.4|64865.9|64845.9|64849|64829|551
1636600500000|2021-11-11 03:15:00|64860.2|64840.2|64830.3|64810.3|64860.5|64840.5|64828.4|64809.9|591
1636600800000|2021-11-11 03:20:00|64830.2|64810.2|64821.9|64801.9|64832.9|64812.9|64818.6|64798.6|515
1636601100000|2021-11-11 03:25:00|64821.3|64801.3|64824.9|64804.9|64827.1|64807.1|64818.5|64798.5|499
1636601400000|2021-11-11 03:30:00|64825|64805|64819.9|64799.9|64827.4|64808.1|64816.1|64796.6|450
1636601700000|2021-11-11 03:35:00|64819.8|64799.8|64819.2|64799.2|64821.3|64803.6|64814.4|64794.4|497
1636602000000|2021-11-11 03:40:00|64818.3|64798.3|64809.6|64789.6|64822.6|64802.6|64808.2|64788.2|485
1636602300000|2021-11-11 03:45:00|64809.2|64789.2|64800.1|64780.1|64811.2|64792.9|64798.9|64779.6|462
1636602600000|2021-11-11 03:50:00|64799.9|64779.9|64818|64798|64818.8|64798.8|64798.1|64779.7|389
1636602900000|2021-11-11 03:55:00|64818.4|64798.4|64813.5|64793.5|64820.1|64801.3|64812|64792.3|377
1636603200000|2021-11-11 04:00:00|64813|64793|64815.1|64795.1|64821.8|64802.6|64809.7|64791|354
1636603500000|2021-11-11 04:05:00|64815.5|64795.5|64820.9|64800.9|64822.4|64805.1|64812.2|64793.9|370
1636603800000|2021-11-11 04:10:00|64821|64801|64830.1|64810.1|64830.6|64810.6|64818.8|64799.9|365
1636604100000|2021-11-11 04:15:00|64829.8|64809.8|64842.2|64822.2|64843.5|64824.8|64827.5|64807.5|412
1636604400000|2021-11-11 04:20:00|64842.1|64822.1|64834.6|64814.6|64846.4|64828.3|64830|64812.5|385
1636604700000|2021-11-11 04:25:00|64834.5|64814.5|64831.1|64811.1|64836.3|64818.3|64830.1|64810.1|411
1636605000000|2021-11-11 04:30:00|64830.5|64810.5|64827.9|64807.9|64833.3|64813.3|64824.2|64805.1|309
1636605300000|2021-11-11 04:35:00|64827.6|64807.6|64829.9|64809.9|64833|64813|64825.1|64805.6|271
1636605600000|2021-11-11 04:40:00|64829.8|64809.8|64832.9|64812.9|64834|64815|64828|64809.4|295
1636605900000|2021-11-11 04:45:00|64832.8|64812.8|64832.1|64812.1|64833.5|64815.8|64829|64809.5|271
1636606200000|2021-11-11 04:50:00|64832.2|64812.2|64825|64805|64832.2|64813.7|64825|64805|323
1636606500000|2021-11-11 04:55:00|64825.1|64805.1|64789.9|64769.9|64826.7|64806.7|64789.1|64769.1|625
1636606800000|2021-11-11 05:00:00|64790.1|64770.1|64797.7|64777.7|64802.2|64782.2|64789.7|64769.7|401
1636607100000|2021-11-11 05:05:00|64797.6|64777.6|64819.8|64799.8|64821.5|64802|64796.6|64776.6|404
1636607400000|2021-11-11 05:10:00|64819.3|64799.3|64803.4|64783.4|64819.4|64799.4|64802.4|64782.4|322
1636607700000|2021-11-11 05:15:00|64803|64783|64790.7|64775.7|64804.9|64784.9|64788.6|64768.6|366
1636608000000|2021-11-11 05:20:00|64792|64772|64798.6|64778.6|64799.9|64782.3|64790.5|64770.5|325
1636608300000|2021-11-11 05:25:00|64798|64778|64802.3|64782.3|64804.1|64784.1|64795.2|64775.2|333
1636608600000|2021-11-11 05:30:00|64802.1|64782.1|64808.6|64788.6|64810.3|64790.3|64798.9|64778.9|484
1636608900000|2021-11-11 05:35:00|64808.9|64788.9|64816.3|64796.3|64816.6|64797.2|64805.9|64786.1|358
1636609200000|2021-11-11 05:40:00|64816.2|64796.2|64810.1|64790.1|64819.1|64800.7|64809.2|64789.2|347
1636609500000|2021-11-11 05:45:00|64810.5|64790.5|64810|64790|64813.8|64795.5|64808.2|64789.1|315
1636609800000|2021-11-11 05:50:00|64809.9|64789.9|64807.3|64787.3|64813|64793.5|64802.9|64782.9|384
1636610100000|2021-11-11 05:55:00|64807.8|64787.8|64795.4|64775.4|64808.9|64788.9|64791.3|64771.3|519
1636610400000|2021-11-11 06:00:00|64795.5|64775.5|64799.6|64779.6|64808.6|64788.6|64795.2|64775.2|488
1636610700000|2021-11-11 06:05:00|64799.5|64779.5|64790.7|64770.7|64801.5|64783.2|64786.8|64766.8|401
1636611000000|2021-11-11 06:10:00|64791.2|64771.2|64789|64769|64791.2|64772.5|64785.3|64765.5|417
1636611300000|2021-11-11 06:15:00|64788.8|64768.8|64786.6|64766.6|64791.9|64771.9|64785.2|64765.2|401
1636611600000|2021-11-11 06:20:00|64786.5|64766.5|64788.8|64768.8|64789.5|64769.5|64785.4|64765.4|356
1636611900000|2021-11-11 06:25:00|64788.6|64768.6|64783.2|64763.2|64789.7|64769.7|64778.2|64758.2|476
1636612200000|2021-11-11 06:30:00|64783.1|64763.1|64782.1|64762.1|64792.3|64772.3|64780.4|64760.4|458
1636612500000|2021-11-11 06:35:00|64782.2|64762.2|64768.4|64748.4|64782.8|64762.8|64765.2|64745.2|760
1636612800000|2021-11-11 06:40:00|64768.5|64748.5|64772.7|64752.7|64774.9|64754.9|64765.9|64745.9|562
1636613100000|2021-11-11 06:45:00|64773.2|64753.2|64785.8|64765.8|64792.2|64772.9|64770.7|64750.7|535
1636613400000|2021-11-11 06:50:00|64785.7|64765.7|64784.9|64764.9|64789.2|64771.3|64779.9|64759.9|476
1636613700000|2021-11-11 06:55:00|64785|64765|64794.1|64774.1|64796.9|64780|64777.9|64760|434
1636614000000|2021-11-11 07:00:00|64793.2|64773.2|64806.1|64786.1|64811.4|64793.6|64793.2|64773.2|655
1636614300000|2021-11-11 07:05:00|64806.2|64786.2|64790|64770|64815.4|64795.4|64787.3|64767.3|727
1636614600000|2021-11-11 07:10:00|64788.2|64768.2|64793.7|64778.7|64798.3|64780.8|64779.5|64759.5|688
1636614900000|2021-11-11 07:15:00|64793.8|64778.8|64802|64782|64804.5|64786.4|64785.9|64767.5|548
1636615200000|2021-11-11 07:20:00|64799.9|64784.9|64805.7|64785.7|64815.6|64797.9|64795.1|64777.8|602
1636615500000|2021-11-11 07:25:00|64805.9|64785.9|64805.2|64790.2|64814.6|64797.6|64799.9|64782|544
1636615800000|2021-11-11 07:30:00|64805.4|64790.4|64828.8|64813.8|64831.2|64816.2|64805.2|64790.2|538
1636616100000|2021-11-11 07:35:00|64828.6|64813.6|64822.8|64807.8|64829.7|64814.7|64811.5|64796.5|625
1636616400000|2021-11-11 07:40:00|64822.9|64807.9|64829.9|64814.9|64829.9|64814.9|64816|64801|603
1636616700000|2021-11-11 07:45:00|64829.6|64814.6|64864.6|64849.6|64868.3|64853.3|64829.3|64814.3|755
1636617000000|2021-11-11 07:50:00|64864.4|64849.4|64863.6|64848.6|64873.5|64858.5|64850.6|64835.6|625
1636617300000|2021-11-11 07:55:00|64863.8|64848.8|64905.1|64885.1|64905.1|64887.9|64853.6|64837.2|793
1636617600000|2021-11-11 08:00:00|64902.7|64887.7|64895|64880|64908.2|64893.2|64886.7|64870.4|881
1636617900000|2021-11-11 08:05:00|64894.8|64879.8|64892.1|64877.1|64901.7|64884.4|64882.6|64864.7|725
1636618200000|2021-11-11 08:10:00|64891.9|64876.9|64919.3|64904.3|64929.4|64911.7|64888.7|64872.8|753
1636618500000|2021-11-11 08:15:00|64918.5|64903.5|64928|64913|64930.6|64913.5|64912.9|64897.9|721
1636618800000|2021-11-11 08:20:00|64928.8|64913.8|64902.6|64887.6|64940.6|64923.7|64902|64887|766
1636619100000|2021-11-11 08:25:00|64902.7|64887.7|64888.2|64873.2|64909.6|64894.6|64886.8|64869.2|768
1636619400000|2021-11-11 08:30:00|64888.3|64873.3|64868.5|64848.5|64892.1|64877.1|64865.6|64848.5|779
1636619700000|2021-11-11 08:35:00|64869.2|64849.2|64854.3|64834.3|64876.4|64860.1|64843.1|64827.3|767
1636620000000|2021-11-11 08:40:00|64853.2|64833.2|64839.8|64824.8|64858.4|64843.1|64823.3|64806.1|767
1636620300000|2021-11-11 08:45:00|64840|64825|64810.4|64795.4|64858.1|64843.1|64809|64793.1|755
1636620600000|2021-11-11 08:50:00|64813.9|64793.9|64818.6|64803.6|64843.9|64827.2|64811.4|64793.4|790
1636620900000|2021-11-11 08:55:00|64819.1|64804.1|64837.9|64822.9|64844.1|64827|64814.9|64795.8|770
1636621200000|2021-11-11 09:00:00|64838.8|64823.8|64866.1|64851.1|64873.2|64856.9|64838.8|64823|729
1636621500000|2021-11-11 09:05:00|64866.8|64851.8|64881.6|64866.6|64892.6|64877.6|64861.7|64846.7|784
1636621800000|2021-11-11 09:10:00|64881.5|64866.5|64893.4|64873.4|64893.5|64875.7|64868|64853|703
1636622100000|2021-11-11 09:15:00|64890.6|64875.6|64894.2|64879.2|64907.4|64889.9|64879.2|64864.2|701
1636622400000|2021-11-11 09:20:00|64896.5|64881.5|64900.3|64885.3|64905.6|64889.4|64865.4|64849.2|781
1636622700000|2021-11-11 09:25:00|64900.1|64885.1|64901.2|64886.2|64908.8|64893.8|64892.8|64875.1|721
1636623000000|2021-11-11 09:30:00|64901.5|64886.5|64897.5|64882.5|64914.3|64899.3|64896.6|64881.6|696
1636623300000|2021-11-11 09:35:00|64897.4|64882.4|64904.1|64889.1|64926.7|64909.7|64891.3|64876.3|734
1636623600000|2021-11-11 09:40:00|64904.4|64889.4|64875.9|64860.9|64906|64889.4|64875.1|64856.8|691
1636623900000|2021-11-11 09:45:00|64875.8|64860.8|64906.6|64891.6|64910.3|64893|64874.9|64857.9|689
1636624200000|2021-11-11 09:50:00|64905|64890|64903.5|64888.5|64916.7|64900|64898.6|64881.1|597
1636624500000|2021-11-11 09:55:00|64905.8|64885.8|64888.1|64868.1|64911.7|64893.9|64880.5|64864.7|793
1636624800000|2021-11-11 10:00:00|64888|64868|64857.2|64842.2|64890.1|64872.8|64855.7|64840.7|777
1636625100000|2021-11-11 10:05:00|64857.5|64842.5|64831.7|64816.7|64871.4|64855.4|64824.6|64809.6|739
1636625400000|2021-11-11 10:10:00|64832|64817|64836|64821|64850.3|64835.3|64828.4|64812.2|740
1636625700000|2021-11-11 10:15:00|64837.6|64817.6|64829|64814|64839.6|64823|64821.1|64804.3|734
1636626000000|2021-11-11 10:20:00|64828.7|64813.7|64856.9|64836.9|64858.3|64842.4|64826.1|64810.2|692
1636626300000|2021-11-11 10:25:00|64853.2|64838.2|64844.2|64829.2|64856.4|64839.1|64831.6|64816.6|595
1636626600000|2021-11-11 10:30:00|64844.4|64829.4|64833.7|64818.7|64852.4|64835.9|64827.1|64812.1|610
1636626900000|2021-11-11 10:35:00|64833.6|64818.6|64865.1|64845.1|64868.6|64851.7|64832.5|64817.5|669
1636627200000|2021-11-11 10:40:00|64864|64844|64878.2|64863.2|64880.5|64863.6|64848.9|64832.7|669
1636627500000|2021-11-11 10:45:00|64879|64864|64886.9|64871.9|64897.7|64881.2|64876.8|64861.8|668
1636627800000|2021-11-11 10:50:00|64886.7|64871.7|64895.8|64880.8|64909.6|64892.3|64882.3|64867.3|590
1636628100000|2021-11-11 10:55:00|64896.1|64881.1|64897.3|64877.3|64906.5|64889.6|64875|64860|628
1636628400000|2021-11-11 11:00:00|64895.1|64880.1|64893.5|64878.5|64912|64894.7|64885.6|64868.5|743
1636628700000|2021-11-11 11:05:00|64893.9|64878.9|64912.6|64897.6|64912.8|64897.8|64873.9|64858.9|684
1636629000000|2021-11-11 11:10:00|64912.3|64897.3|64925.1|64910.1|64940.6|64923|64909.7|64893.1|786
1636629300000|2021-11-11 11:15:00|64925.3|64910.3|64917|64902|64925.6|64910.6|64900.8|64884|633
1636629600000|2021-11-11 11:20:00|64917.7|64902.7|64902.4|64887.4|64927.4|64907.8|64897.7|64880.8|638
1636629900000|2021-11-11 11:25:00|64902.8|64887.8|64885.4|64870.4|64907.9|64891|64885.1|64867.4|633
1636630200000|2021-11-11 11:30:00|64885.5|64870.5|64872.6|64857.6|64895.8|64880.8|64871|64856|503
1636630500000|2021-11-11 11:35:00|64872.1|64857.1|64847.5|64832.5|64872.6|64857.6|64846.6|64830.1|722
1636630800000|2021-11-11 11:40:00|64847|64832|64838.2|64823.2|64861.4|64846.4|64832.6|64815.2|712
1636631100000|2021-11-11 11:45:00|64838.3|64823.3|64855.5|64840.5|64858.2|64843.2|64837.6|64820|511
1636631400000|2021-11-11 11:50:00|64856.1|64841.1|64844.9|64829.9|64863.2|64845.8|64840.1|64825.1|535
1636631700000|2021-11-11 11:55:00|64845.2|64830.2|64847.6|64832.6|64856|64839.6|64836|64821|628
1636632000000|2021-11-11 12:00:00|64847.9|64832.9|64847.4|64832.4|64869.8|64850.9|64845.4|64830.3|614
1636632300000|2021-11-11 12:05:00|64847.3|64832.3|64834.5|64814.5|64848|64833|64820|64805|662
1636632600000|2021-11-11 12:10:00|64834.9|64814.9|64828.7|64813.7|64834.9|64818.1|64819.3|64802|617
1636632900000|2021-11-11 12:15:00|64828.6|64813.6|64829.3|64814.3|64836.9|64821.9|64821.7|64806.5|592
1636633200000|2021-11-11 12:20:00|64828.4|64813.4|64862|64847|64862.8|64847.8|64820.5|64803.5|683
1636633500000|2021-11-11 12:25:00|64862.1|64847.1|64856.4|64841.4|64877.3|64862|64851.2|64836.2|749
1636633800000|2021-11-11 12:30:00|64856.1|64841.1|64867.8|64852.8|64873.2|64858.2|64849.9|64834.9|639
1636634100000|2021-11-11 12:35:00|64867.5|64852.5|64872.6|64857.6|64885.4|64870.4|64863.2|64848.2|642
1636634400000|2021-11-11 12:40:00|64872.9|64857.9|64878.8|64863.8|64886.2|64870.1|64864.8|64849.8|761
1636634700000|2021-11-11 12:45:00|64879.6|64864.6|64873|64858|64889.6|64873.2|64872.1|64857.1|652
1636635000000|2021-11-11 12:50:00|64871.2|64856.2|64876.5|64861.5|64878.8|64863.8|64864.8|64848.4|635
1636635300000|2021-11-11 12:55:00|64876.6|64861.6|64887.3|64872.3|64896.7|64881.7|64875.7|64860.7|737
1636635600000|2021-11-11 13:00:00|64888.1|64873.1|64903.1|64888.1|64904.5|64889.5|64887.4|64871.7|785
1636635900000|2021-11-11 13:05:00|64903.3|64888.3|64915.3|64900.3|64920.3|64905.3|64900.5|64885.5|711
1636636200000|2021-11-11 13:10:00|64915.6|64900.6|64903.9|64888.9|64925.4|64908.8|64902.9|64887.9|673
1636636500000|2021-11-11 13:15:00|64904.2|64889.2|64899.7|64884.7|64911.7|64896.4|64891.6|64875|710
1636636800000|2021-11-11 13:20:00|64900.4|64885.4|64882.8|64867.8|64905.4|64890.4|64873.3|64856.8|791
1636637100000|2021-11-11 13:25:00|64882.9|64867.9|64922.1|64902.1|64922.5|64904|64882.7|64867.7|728
1636637400000|2021-11-11 13:30:00|64921.5|64901.5|64897.2|64877.2|64924|64906.6|64884.4|64867.4|793
1636637700000|2021-11-11 13:35:00|64896.8|64876.8|64899|64884|64901.4|64886.4|64881.3|64865.4|668
1636638000000|2021-11-11 13:40:00|64898.8|64883.8|64904.6|64889.6|64906.2|64890.9|64891|64876|639
1636638300000|2021-11-11 13:45:00|64904.4|64889.4|64870.9|64855.9|64906.9|64891.9|64869.9|64852.4|728
1636638600000|2021-11-11 13:50:00|64871|64856|64904.6|64889.6|64906.5|64891.5|64870.5|64852.6|713
1636638900000|2021-11-11 13:55:00|64904.8|64889.8|64906.4|64891.4|64928.7|64913.7|64901.5|64886.5|768
1636639200000|2021-11-11 14:00:00|64906.1|64891.1|64874.5|64859.5|64922.4|64906.6|64869.7|64853.1|775
1636639500000|2021-11-11 14:05:00|64874.6|64859.6|64867.6|64852.6|64876.9|64861.1|64855.2|64840.2|782
1636639800000|2021-11-11 14:10:00|64867|64852|64859|64844|64867.8|64852.8|64847.5|64832.5|718
1636640100000|2021-11-11 14:15:00|64858.9|64843.9|64855.3|64840.3|64864.9|64849.9|64849.8|64834.1|742
1636640400000|2021-11-11 14:20:00|64854.4|64839.4|64853.2|64838.2|64860.7|64845.7|64846.7|64831.7|641
1636640700000|2021-11-11 14:25:00|64853.3|64838.3|64851.3|64836.3|64859.8|64844.8|64846.3|64826.9|755
1636641000000|2021-11-11 14:30:00|64849.6|64834.6|64864.7|64849.7|64867.1|64852.1|64848.7|64831.2|825
1636641300000|2021-11-11 14:35:00|64864.8|64849.8|64884.3|64869.3|64906.7|64887.5|64861.5|64846.5|825
1636641600000|2021-11-11 14:40:00|64884.5|64869.5|64867|64852|64895.5|64878.2|64862.1|64843.6|758
1636641900000|2021-11-11 14:45:00|64867.9|64852.9|64859.6|64844.6|64869.1|64854.1|64853|64837.6|775
1636642200000|2021-11-11 14:50:00|64859.4|64844.4|64830|64815|64867.8|64852.8|64828.2|64810.6|793
1636642500000|2021-11-11 14:55:00|64829.8|64814.8|64856|64836|64867.1|64849.4|64826.2|64808.9|899
1636642800000|2021-11-11 15:00:00|64856.6|64836.6|64864.7|64849.7|64870.3|64855.3|64852.9|64835.3|710
1636643100000|2021-11-11 15:05:00|64865.1|64850.1|64880.8|64865.8|64893.5|64875.8|64862.5|64846.5|682
1636643400000|2021-11-11 15:10:00|64881|64866|64864.5|64849.5|64881.7|64866.7|64853.1|64838.1|692
1636643700000|2021-11-11 15:15:00|64865.7|64850.7|64867.3|64852.3|64888.2|64873.2|64863.3|64848.3|802
1636644000000|2021-11-11 15:20:00|64867.2|64852.2|64886.7|64871.7|64895|64878.2|64867.2|64852.2|796
1636644300000|2021-11-11 15:25:00|64887.3|64872.3|64855.4|64840.4|64894.7|64878.9|64855.3|64838|719
1636644600000|2021-11-11 15:30:00|64855|64840|64842.2|64827.2|64865.1|64849|64834.7|64817.7|809
1636644900000|2021-11-11 15:35:00|64842.5|64827.5|64835.5|64820.5|64850.8|64835.8|64818.8|64801.7|815
1636645200000|2021-11-11 15:40:00|64835|64820|64818.7|64803.7|64843.7|64828.1|64809.2|64794.2|788
1636645500000|2021-11-11 15:45:00|64819.4|64804.4|64850.3|64835.3|64852|64837|64817.8|64802.8|801
1636645800000|2021-11-11 15:50:00|64851|64836|64821.6|64806.6|64851.9|64836.9|64806.5|64791.5|812
1636646100000|2021-11-11 15:55:00|64821.3|64806.3|64846.5|64826.5|64852.6|64837.6|64821|64806|900
1636646400000|2021-11-11 16:00:00|64847.2|64827.2|64857.5|64837.5|64866.5|64847.9|64841.6|64823.6|826
1636646700000|2021-11-11 16:05:00|64856.9|64836.9|64856.9|64841.9|64866.5|64849.3|64848.4|64833.4|626
1636647000000|2021-11-11 16:10:00|64857|64842|64854.8|64839.8|64868.2|64853.2|64854.1|64836.2|601
1636647300000|2021-11-11 16:15:00|64853.6|64838.6|64876.4|64856.4|64876.6|64856.6|64851|64833|599
1636647600000|2021-11-11 16:20:00|64876.3|64856.3|64875.9|64855.9|64879.3|64859.3|64868.7|64848.7|523
1636647900000|2021-11-11 16:25:00|64875.8|64855.8|64890.4|64870.4|64891.3|64871.3|64875.1|64855.1|567
1636648200000|2021-11-11 16:30:00|64890.3|64870.3|64892.5|64877.5|64907.4|64887.4|64889.9|64869.9|589
1636648500000|2021-11-11 16:35:00|64892.7|64877.7|64878.5|64863.5|64898.2|64878.7|64876.2|64859.1|599
1636648800000|2021-11-11 16:40:00|64881.2|64861.2|64861.5|64846.5|64895.3|64878.7|64856.8|64838.3|616
1636649100000|2021-11-11 16:45:00|64861.8|64846.8|64862.3|64847.3|64888.7|64871.3|64861.5|64844.6|637
1636649400000|2021-11-11 16:50:00|64862.2|64847.2|64863.8|64848.8|64867.9|64852|64852.8|64835.8|633
1636649700000|2021-11-11 16:55:00|64864.4|64849.4|64887.2|64872.2|64887.6|64872.6|64857.3|64837.3|595
1636650000000|2021-11-11 17:00:00|64887|64872|64882.7|64862.7|64889.8|64872|64873|64853|570
1636650300000|2021-11-11 17:05:00|64883|64863|64889.9|64869.9|64899.7|64879.7|64879.8|64859.8|589
1636650600000|2021-11-11 17:10:00|64889.6|64869.6|64899.8|64879.8|64902.6|64882.6|64889.6|64869.6|591
1636650900000|2021-11-11 17:15:00|64899.4|64879.4|64904|64889|64907.8|64890.3|64897.1|64879.4|544
1636651200000|2021-11-11 17:20:00|64903.7|64888.7|64909.6|64894.6|64914.3|64898.4|64901.2|64883.9|592
1636651500000|2021-11-11 17:25:00|64910|64895|64907.6|64892.6|64919.1|64901|64906.4|64888.5|507
1636651800000|2021-11-11 17:30:00|64908|64893|64903.9|64883.9|64913.9|64896.1|64900|64882.3|454
1636652100000|2021-11-11 17:35:00|64905.1|64885.1|64915.4|64895.4|64915.4|64895.6|64890.2|64873.8|527
1636652400000|2021-11-11 17:40:00|64912.6|64897.6|64935.7|64915.7|64939.2|64919.7|64912.6|64895|538
1636652700000|2021-11-11 17:45:00|64935.8|64915.8|64938.9|64918.9|64940|64921.8|64930.7|64912.9|484
1636653000000|2021-11-11 17:50:00|64939.1|64919.1|64957.9|64937.9|64958.5|64940.8|64933.8|64915.1|540
1636653300000|2021-11-11 17:55:00|64957.6|64937.6|64958.5|64938.5|64964.3|64946.7|64949.8|64932.8|555
1636653600000|2021-11-11 18:00:00|64958.8|64938.8|64953.3|64933.3|64959.4|64942|64948.3|64930.7|635
1636653900000|2021-11-11 18:05:00|64953|64933|64976|64956|64984.9|64964.9|64950.2|64933|585
1636654200000|2021-11-11 18:10:00|64975.8|64955.8|64972.2|64952.2|64983|64965.8|64966.4|64949.1|578
1636654500000|2021-11-11 18:15:00|64972.3|64952.3|64974.1|64954.1|64977.6|64960|64966.8|64948.9|508
1636654800000|2021-11-11 18:20:00|64973.8|64953.8|64972|64952|64977.8|64959|64964.4|64946.2|534
1636655100000|2021-11-11 18:25:00|64971.9|64951.9|64971.9|64951.9|64976|64956|64961.2|64942.9|485
1636655400000|2021-11-11 18:30:00|64971.7|64951.7|64960|64940|64975.6|64955.9|64956.9|64938.2|445
1636655700000|2021-11-11 18:35:00|64959.7|64939.7|64963.3|64943.3|64963.5|64944|64956.4|64936.4|373
1636656000000|2021-11-11 18:40:00|64963.1|64943.1|64954|64934|64967.4|64949.2|64950.1|64930.1|504
1636656300000|2021-11-11 18:45:00|64954.1|64934.1|64957.4|64937.4|64959.9|64939.9|64951.5|64932|381
1636656600000|2021-11-11 18:50:00|64957.5|64937.5|64967.3|64947.3|64967.8|64951.2|64957.4|64937.4|421
1636656900000|2021-11-11 18:55:00|64967.4|64947.4|64971.5|64951.5|64977.4|64959.8|64965.7|64945.7|486
1636657200000|2021-11-11 19:00:00|64972.1|64952.1|64970.6|64950.6|64981.1|64963.1|64965.9|64947.6|475
1636657500000|2021-11-11 19:05:00|64971.2|64951.2|64973.9|64953.9|64989.5|64969.5|64969|64950.6|549
1636657800000|2021-11-11 19:10:00|64974.2|64954.2|64963.5|64943.5|64978.4|64959.2|64960.5|64942.7|458
1636658100000|2021-11-11 19:15:00|64959.7|64944.7|64964.2|64944.2|64966.2|64946.2|64954.4|64934.4|473
1636658400000|2021-11-11 19:20:00|64964.3|64944.3|64967.8|64947.8|64970.1|64950.1|64960.8|64940.8|471
1636658700000|2021-11-11 19:25:00|64967.5|64947.5|64972.4|64952.4|64975.7|64955.7|64966.2|64946.2|537
1636659000000|2021-11-11 19:30:00|64971.9|64951.9|64965.1|64945.1|64974.2|64956.5|64961.5|64943.8|540
1636659300000|2021-11-11 19:35:00|64965.5|64945.5|64978.7|64958.7|64981.3|64961.3|64960.6|64941.9|501
1636659600000|2021-11-11 19:40:00|64978.8|64958.8|64983|64963|64986.8|64966.8|64978.8|64958.8|449
1636659900000|2021-11-11 19:45:00|64983.6|64963.6|64988.6|64968.6|64991.4|64971.4|64981.1|64962.9|392
1636660200000|2021-11-11 19:50:00|64988.7|64968.7|64987.8|64967.8|64991.4|64971.6|64986|64966.1|363
1636660500000|2021-11-11 19:55:00|64987.6|64967.6|64990.3|64970.3|64993.6|64973.6|64982.7|64963|562
1636660800000|2021-11-11 20:00:00|64989.9|64969.9|64992.9|64972.9|64993.5|64973.5|64985.5|64965.5|537
1636661100000|2021-11-11 20:05:00|64992.8|64972.8|64998.7|64978.7|64999.6|64979.6|64989|64969|350
1636661400000|2021-11-11 20:10:00|65000.3|64980.3|64990|64970|65002.7|64982.7|64989.4|64969.4|393
1636661700000|2021-11-11 20:15:00|64989.9|64969.9|64972.8|64952.8|64991|64971|64969.9|64951.8|437
1636662000000|2021-11-11 20:20:00|64972.7|64952.7|64969.8|64949.8|64976.9|64956.9|64968|64948.8|372
1636662300000|2021-11-11 20:25:00|64969.7|64949.7|64973|64953|64974.1|64956.6|64969.1|64949.1|279
1636662600000|2021-11-11 20:30:00|64972.8|64952.8|64987.4|64967.4|64987.8|64967.8|64972.7|64952.7|353
1636662900000|2021-11-11 20:35:00|64987.6|64967.6|64981|64961|64990.8|64970.8|64979.7|64959.7|403
1636663200000|2021-11-11 20:40:00|64981.1|64961.1|64974.8|64954.8|64982.2|64962.2|64971.2|64951.2|366
1636663500000|2021-11-11 20:45:00|64974.9|64954.9|64978.7|64958.7|64983.7|64963.7|64968.7|64948.7|369
1636663800000|2021-11-11 20:50:00|64979.1|64959.1|64987.4|64967.4|64988.4|64969.3|64976.5|64956.5|382
1636664100000|2021-11-11 20:55:00|64987.3|64967.3|64979|64959|64991.9|64971.9|64976.3|64958.1|524
1636664400000|2021-11-11 21:00:00|64981.7|64961.7|64986.7|64966.7|64988.8|64968.8|64978.5|64958.5|481
1636664700000|2021-11-11 21:05:00|64986.2|64966.2|64981.8|64961.8|64988.6|64968.6|64981.2|64961.2|268
1636665000000|2021-11-11 21:10:00|64982|64962|64979.8|64959.8|64984|64964|64977.8|64957.8|218
1636665300000|2021-11-11 21:15:00|64979.7|64959.7|64973.7|64953.7|64980|64960|64971.3|64951.3|285
1636665600000|2021-11-11 21:20:00|64973.6|64953.6|64968.1|64948.1|64974.6|64954.6|64966.4|64946.4|265
1636665900000|2021-11-11 21:25:00|64968|64948|64967.3|64947.3|64969.8|64949.8|64963.5|64946|219
1636666200000|2021-11-11 21:30:00|64966.8|64946.8|64968.8|64948.8|64971|64951|64966.1|64946.1|243
1636666500000|2021-11-11 21:35:00|64968.7|64948.7|64965|64945|64971.5|64951.5|64962.9|64942.9|169
1636666800000|2021-11-11 21:40:00|64964.7|64944.7|64975.1|64955.1|64976.4|64956.4|64964.2|64944.2|206
1636667100000|2021-11-11 21:45:00|64974.5|64954.5|64975|64955|64980.6|64960.6|64971.7|64951.7|266
1636667400000|2021-11-11 21:50:00|64975.1|64955.1|64968.4|64948.4|64976.1|64956.1|64967.9|64947.9|257
1636667700000|2021-11-11 21:55:00|64967.8|64947.8|64963.9|64943.9|64970.4|64950.4|64959.3|64937.9|349
1636668000000|2021-11-11 22:00:00|64964.1|64937|64972.8|64923.8|65006.6|64946|64951.9|64920.5|206
1636668300000|2021-11-11 22:05:00|64970.3|64922.6|64989.6|64924|65001.8|64933.1|64960|64919.5|123
1636668600000|2021-11-11 22:10:00|64986.7|64914.1|64983.3|64924|65001.4|64934.9|64971.6|64907.9|188
1636668900000|2021-11-11 22:15:00|64983|64923.5|64974.7|64945.4|65027.7|64947.1|64969.4|64921.9|248
1636669200000|2021-11-11 22:20:00|64973.4|64946.2|64972.3|64944.3|65024.8|64947.9|64958.5|64912.6|364
1636669500000|2021-11-11 22:25:00|64970.3|64946.2|64987.7|64935.4|65025.3|64949.4|64966.1|64909.9|269
1636669800000|2021-11-11 22:30:00|65001.1|64928.8|64971.2|64934.2|65001.4|64940.4|64968.4|64918.8|283
1636670100000|2021-11-11 22:35:00|64979.1|64933.8|64969|64935.5|64986.5|64944.5|64960.7|64929.7|260
1636670400000|2021-11-11 22:40:00|64974.3|64938.1|64966.6|64938.7|64976.6|64943.5|64962.1|64931.9|268
1636670700000|2021-11-11 22:45:00|64969.5|64929.4|64969.4|64936.9|64976.1|64949.5|64959.5|64929.4|365
1636671000000|2021-11-11 22:50:00|64968.3|64936|64969.4|64949.1|64975.2|64949.9|64965.7|64936|321
1636671300000|2021-11-11 22:55:00|64969.2|64949.2|64967.2|64947.2|64979.1|64952|64965.1|64945.1|244
1636671600000|2021-11-11 23:00:00|64969|64949|64972.2|64952.2|64973.8|64953.8|64967.7|64947.7|456
1636671900000|2021-11-11 23:05:00|64972.4|64952.4|64977.5|64957.5|64980.3|64960.3|64970.7|64950.7|429
1636672200000|2021-11-11 23:10:00|64979|64959|64981.9|64961.9|64983.1|64963.1|64977.3|64957.3|316
1636672500000|2021-11-11 23:15:00|64982.2|64962.2|64981.1|64961.1|64983.5|64963.5|64976.1|64956.1|412
1636672800000|2021-11-11 23:20:00|64981.4|64961.4|64981.7|64961.7|64981.8|64961.8|64974.6|64954.6|537
1636673100000|2021-11-11 23:25:00|64981.3|64961.3|64971.5|64951.5|64983.6|64963.6|64970.8|64950.8|410
1636673400000|2021-11-11 23:30:00|64972|64952|64975.6|64955.6|64980.7|64960.7|64970.2|64950.2|404
1636673700000|2021-11-11 23:35:00|64975.5|64955.5|64976.5|64956.5|64980.7|64960.7|64974.7|64954.7|392
1636674000000|2021-11-11 23:40:00|64976.8|64956.8|64975.1|64955.1|64981.1|64961.1|64974.3|64954.3|408
1636674300000|2021-11-11 23:45:00|64975.3|64955.3|64975.2|64955.2|64980.3|64960.3|64973.6|64953.6|401
1636674600000|2021-11-11 23:50:00|64975.9|64955.9|64976.9|64956.9|64979.6|64959.6|64975.9|64955.9|261
1636674900000|2021-11-11 23:55:00|64977.1|64957.1|64976.5|64956.5|64978|64958|64972.9|64952.9|304
1636675200000|2021-11-12 00:00:00|64975.9|64955.9|64991|64971|64994.4|64974.4|64973.6|64953.6|531
1636675500000|2021-11-12 00:05:00|64991.1|64971.1|64996.2|64976.2|64997.1|64977.1|64986.2|64966.2|404
1636675800000|2021-11-12 00:10:00|64995.1|64975.1|64991.1|64971.1|64995.2|64975.2|64984.7|64967.2|377
1636676100000|2021-11-12 00:15:00|64991|64971|64987.3|64967.3|64991.1|64971.1|64981.4|64964.1|458
1636676400000|2021-11-12 00:20:00|64987.2|64967.2|64979.1|64959.1|64987.5|64967.5|64972.5|64952.5|395
1636676700000|2021-11-12 00:25:00|64978.9|64958.9|65007.2|64987.2|65007.3|64987.3|64976.7|64958.8|443
1636677000000|2021-11-12 00:30:00|65007.4|64987.4|65003.1|64983.1|65007.8|64988.5|64999.3|64979.3|351
1636677300000|2021-11-12 00:35:00|65003|64983|64985.5|64965.5|65004.4|64985.5|64982.3|64962.3|349
1636677600000|2021-11-12 00:40:00|64986.1|64966.1|64992.2|64972.2|64994|64974.6|64985.6|64965.6|342
1636677900000|2021-11-12 00:45:00|64992.1|64972.1|64987.3|64967.3|64992.1|64975|64984.5|64964.5|375
1636678200000|2021-11-12 00:50:00|64987.2|64967.2|64998.5|64978.5|65000.2|64982.7|64983.3|64965.4|521
1636678500000|2021-11-12 00:55:00|64996.8|64976.8|65014.2|64994.2|65016.2|64996.2|64993.6|64973.6|622
1636678800000|2021-11-12 01:00:00|65015.2|64995.2|65019.6|64999.6|65027.2|65007.2|65002.1|64982.1|513
1636679100000|2021-11-12 01:05:00|65019.7|64999.7|65016.6|64996.6|65022.7|65003.5|65012.1|64993.5|460
1636679400000|2021-11-12 01:10:00|65016.5|64996.5|65029|65009|65034.1|65014.1|65005.3|64985.3|552
1636679700000|2021-11-12 01:15:00|65028.9|65008.9|65030.5|65010.5|65030.9|65010.9|65015.8|64995.8|575
1636680000000|2021-11-12 01:20:00|65030.6|65010.6|65030.3|65010.3|65031|65012|65023.7|65003.7|386
1636680300000|2021-11-12 01:25:00|65030.2|65010.2|65036.2|65016.2|65037|65017|65028.2|65010.1|425
1636680600000|2021-11-12 01:30:00|65036.1|65016.1|65038.1|65018.1|65039.9|65019.9|65028.8|65009.7|584
1636680900000|2021-11-12 01:35:00|65038.2|65018.2|65041.2|65021.2|65041.9|65024.6|65036.8|65016.8|413
1636681200000|2021-11-12 01:40:00|65041.4|65021.4|65025.1|65005.1|65042.2|65022.8|65024.3|65004.3|456
1636681500000|2021-11-12 01:45:00|65025.7|65005.7|65032.9|65012.9|65037.1|65017.1|65024.6|65004.6|440
1636681800000|2021-11-12 01:50:00|65032.7|65012.7|65037.1|65017.1|65040.8|65020.8|65030.4|65010.6|470
1636682100000|2021-11-12 01:55:00|65037.3|65017.3|65026.6|65006.6|65039.8|65020.1|65022.5|65002.5|437
1636682400000|2021-11-12 02:00:00|65026.8|65006.8|65024.3|65004.3|65027.8|65010.1|65021.7|65003.1|360
1636682700000|2021-11-12 02:05:00|65024.1|65004.1|65027.5|65007.5|65035|65015|65023.7|65003.7|378
1636683000000|2021-11-12 02:10:00|65027.6|65007.6|65032.8|65012.8|65034.1|65014.1|65021|65001.6|384
1636683300000|2021-11-12 02:15:00|65033.2|65013.2|65032.6|65012.6|65034.1|65016.1|65027.2|65007.5|382
1636683600000|2021-11-12 02:20:00|65033.2|65013.2|65035.7|65015.7|65041.9|65021.9|65032.6|65012.6|388
1636683900000|2021-11-12 02:25:00|65035.5|65015.5|65029.5|65009.5|65036.7|65016.7|65025|65007.4|471
1636684200000|2021-11-12 02:30:00|65029.6|65009.6|65027|65007|65037|65017|65024.2|65004.2|533
1636684500000|2021-11-12 02:35:00|65027.1|65007.1|65029.4|65009.4|65032.8|65012.8|65026|65006|345
1636684800000|2021-11-12 02:40:00|65029.3|65009.3|65021.5|65001.5|65030.5|65010.5|65018.6|64998.6|361
1636685100000|2021-11-12 02:45:00|65021.4|65001.4|65011.8|64991.8|65021.8|65001.8|65009.2|64989.2|479
1636685400000|2021-11-12 02:50:00|65011.7|64991.7|65011.4|64996.4|65013.3|64996.5|65002.8|64982.8|387
1636685700000|2021-11-12 02:55:00|65014|64994|65016.3|64996.3|65016.5|64997.9|65011.6|64991.6|376
1636686000000|2021-11-12 03:00:00|65016.1|64996.1|65036.9|65016.9|65037.5|65017.5|65015.9|64995.9|491
1636686300000|2021-11-12 03:05:00|65037.2|65017.2|65034.8|65014.8|65039.4|65019.4|65032.7|65012.7|375
1636686600000|2021-11-12 03:10:00|65034.7|65014.7|65027.7|65007.7|65034.7|65014.7|65026.2|65006.2|391
1636686900000|2021-11-12 03:15:00|65027.9|65007.9|65021.9|65001.9|65029.9|65009.9|65019.5|64999.5|365
1636687200000|2021-11-12 03:20:00|65022.1|65002.1|65029.5|65009.5|65029.7|65009.7|65021|65001|382
1636687500000|2021-11-12 03:25:00|65029.6|65009.6|65029.2|65009.2|65032.3|65012.3|65023|65005.4|375
1636687800000|2021-11-12 03:30:00|65028.4|65008.4|65023.2|65003.2|65032|65014.6|65021.1|65002.5|325
1636688100000|2021-11-12 03:35:00|65023.3|65003.3|65022.8|65002.8|65026.7|65007.1|65017.6|64997.6|316
1636688400000|2021-11-12 03:40:00|65022.7|65002.7|65022.3|65002.3|65024.2|65005.7|65019.6|64999.6|374
1636688700000|2021-11-12 03:45:00|65022.4|65002.4|65024.8|65004.8|65025.5|65006.2|65019.5|64999.8|331
1636689000000|2021-11-12 03:50:00|65024.6|65004.6|65025.1|65005.1|65027.2|65007.8|65020.6|65000.6|392
1636689300000|2021-11-12 03:55:00|65025.2|65005.2|65022.8|65002.8|65026.9|65006.9|65022.7|65002.7|353
1636689600000|2021-11-12 04:00:00|65023.1|65003.1|65028.8|65008.8|65029.5|65011.4|65023.1|65003.1|372
1636689900000|2021-11-12 04:05:00|65029|65009|65032.8|65012.8|65035.4|65015.7|65024.4|65006.9|304
1636690200000|2021-11-12 04:10:00|65032.9|65012.9|65032.3|65012.3|65033.6|65013.6|65028.6|65008.9|309
1636690500000|2021-11-12 04:15:00|65032.4|65012.4|65026.3|65006.3|65033.7|65015.1|65023.5|65005.7|281
1636690800000|2021-11-12 04:20:00|65026.2|65006.2|65023|65003|65026.4|65008.3|65022.7|65002.8|267
1636691100000|2021-11-12 04:25:00|65023.1|65003.1|65023.1|65003.1|65026.5|65006.5|65020|65001.8|327
1636691400000|2021-11-12 04:30:00|65023.2|65003.2|65022|65002|65023.8|65003.8|65016.7|64999.3|331
1636691700000|2021-11-12 04:35:00|65022.1|65002.1|65020.1|65000.1|65023.7|65005.7|65016.6|64998.4|254
1636692000000|2021-11-12 04:40:00|65019.8|64999.8|65020|65000|65026.6|65006.6|65017.2|64997.9|288
1636692300000|2021-11-12 04:45:00|65020.2|65000.2|65023.7|65003.7|65026.7|65006.7|65017.1|64999.6|274
1636692600000|2021-11-12 04:50:00|65024.1|65004.1|65024.4|65004.4|65027.6|65007.8|65018|64998|331
1636692900000|2021-11-12 04:55:00|65024.5|65004.5|65009.2|64989.2|65027.1|65007.1|65008.2|64988.2|601
1636693200000|2021-11-12 05:00:00|65009|64989|65022.6|65002.6|65023|65005.6|65008.8|64988.8|414
1636693500000|2021-11-12 05:05:00|65022.7|65002.7|65015.5|64995.5|65023.5|65004.1|65014.8|64994.8|313
1636693800000|2021-11-12 05:10:00|65015.3|64995.3|65020.1|65000.1|65024.1|65004.9|65014.4|64994.4|350
1636694100000|2021-11-12 05:15:00|65020.2|65000.2|65017.3|64997.3|65021.2|65003.2|65015.9|64996.2|358
1636694400000|2021-11-12 05:20:00|65017.2|64997.2|65015.6|65000.6|65022.1|65004.3|65015|64995|391
1636694700000|2021-11-12 05:25:00|65015.8|65000.8|65014.1|64994.1|65021.7|65003.1|65011.6|64991.6|471
1636695000000|2021-11-12 05:30:00|65014.6|64994.6|65007|64987|65015.4|64997.4|65003.3|64983.8|518
1636695300000|2021-11-12 05:35:00|65008.1|64988.1|65003.7|64983.7|65012.1|64992.1|65000.6|64983|437
1636695600000|2021-11-12 05:40:00|65003.5|64983.5|65003.7|64983.7|65009.6|64990.5|65000.7|64980.7|430
1636695900000|2021-11-12 05:45:00|65003.8|64983.8|65002.7|64982.7|65006.9|64987.8|64999.8|64979.8|394
1636696200000|2021-11-12 05:50:00|65002.5|64982.5|65000.9|64980.9|65003.6|64983.6|64996.6|64976.6|464
1636696500000|2021-11-12 05:55:00|65000.7|64980.7|64998.1|64978.1|65002.7|64982.7|64993.5|64974.8|637
1636696800000|2021-11-12 06:00:00|64997.8|64977.8|65002.8|64982.8|65006.1|64988|64995|64975|454
1636697100000|2021-11-12 06:05:00|65002.7|64982.7|65008.3|64988.3|65011.9|64993.9|64999.5|64980.3|509
1636697400000|2021-11-12 06:10:00|65008.2|64988.2|65010.9|64995.9|65013.8|64996.3|65007|64987.8|424
1636697700000|2021-11-12 06:15:00|65010.4|64995.4|65007.6|64992.6|65017.9|64999|65007.4|64989.3|423
1636698000000|2021-11-12 06:20:00|65008.7|64988.7|65010.2|64990.2|65010.9|64993.2|65004.2|64986.5|325
1636698300000|2021-11-12 06:25:00|65010.6|64990.6|65004.5|64989.5|65012|64992|65000.4|64981.6|480
1636698600000|2021-11-12 06:30:00|65004.6|64989.6|65002|64982|65008.1|64989.7|64995.5|64978|469
1636698900000|2021-11-12 06:35:00|65002.2|64982.2|64995.8|64975.8|65002.5|64984.9|64991.4|64972|438
1636699200000|2021-11-12 06:40:00|64995.9|64975.9|64993.1|64973.1|64997.4|64977.4|64989.6|64971.6|424
1636699500000|2021-11-12 06:45:00|64992.3|64972.3|64995.1|64975.1|64998.1|64979|64989.3|64970.6|471
1636699800000|2021-11-12 06:50:00|64994.2|64974.2|64990.6|64970.6|64995.2|64976.8|64987.6|64970|430
1636700100000|2021-11-12 06:55:00|64988.1|64973.1|64988.3|64973.3|64992.5|64974.2|64986.5|64969|383
1636700400000|2021-11-12 07:00:00|64988.1|64973.1|65007.8|64987.8|65010.4|64993.3|64988.1|64972.5|651
1636700700000|2021-11-12 07:05:00|65008|64988|64995.1|64980.1|65013.7|64996.4|64994.9|64977.3|544
1636701000000|2021-11-12 07:10:00|64995.2|64980.2|65009.1|64989.1|65012.9|64995.6|64993.7|64978.7|564
1636701300000|2021-11-12 07:15:00|65009.4|64989.4|64993.2|64973.2|65012.1|64994.7|64989.4|64972.3|523
1636701600000|2021-11-12 07:20:00|64992.7|64972.7|64983.4|64963.4|64997.2|64980.2|64977.6|64960|674
1636701900000|2021-11-12 07:25:00|64984|64964|64985.7|64965.7|64993.9|64977|64975.3|64957.8|622
1636702200000|2021-11-12 07:30:00|64983.4|64968.4|64962.6|64947.6|64988.6|64973.6|64961.5|64946.5|577
1636702500000|2021-11-12 07:35:00|64962.9|64947.9|64962.2|64947.2|64969.3|64954.3|64961.3|64946.3|569
1636702800000|2021-11-12 07:40:00|64962.3|64947.3|64935.9|64920.9|64963|64948|64935.5|64918.4|654
1636703100000|2021-11-12 07:45:00|64936.1|64921.1|64948.3|64933.3|64948.3|64933.3|64935.1|64918|593
1636703400000|2021-11-12 07:50:00|64948.5|64933.5|64929.9|64914.9|64955.9|64938.6|64926.7|64911.7|582
1636703700000|2021-11-12 07:55:00|64932.8|64917.8|64956.8|64941.8|64962.3|64945.5|64932.3|64917.3|747
1636704000000|2021-11-12 08:00:00|64956.3|64941.3|64962.7|64947.7|64974.1|64957.6|64947|64928|826
1636704300000|2021-11-12 08:05:00|64962.3|64947.3|64987.6|64972.6|64993.4|64974.5|64960.9|64945.9|779
1636704600000|2021-11-12 08:10:00|64988|64973|64990.7|64975.7|64993.1|64975.8|64974|64957.6|728
1636704900000|2021-11-12 08:15:00|64991.1|64976.1|64975.8|64960.8|64998.4|64983.2|64974.7|64957.7|754
1636705200000|2021-11-12 08:20:00|64976|64961|64984.3|64969.3|64985.6|64969.5|64971.9|64956.9|631
1636705500000|2021-11-12 08:25:00|64984.5|64969.5|64978.9|64963.9|64993.8|64978.8|64978.9|64963.9|627
1636705800000|2021-11-12 08:30:00|64979|64964|64958.7|64938.7|64987|64972|64955.5|64938.7|677
1636706100000|2021-11-12 08:35:00|64958.6|64938.6|64982.8|64967.8|64991.5|64976.3|64953.9|64936.6|778
1636706400000|2021-11-12 08:40:00|64983.1|64968.1|64953.4|64938.4|64991.2|64974.5|64946.9|64929.5|736
1636706700000|2021-11-12 08:45:00|64954|64939|64948.7|64928.7|64967.4|64952.4|64930.2|64912.6|794
1636707000000|2021-11-12 08:50:00|64948.9|64928.9|64938.7|64923.7|64959.9|64944.9|64935.9|64920.9|738
1636707300000|2021-11-12 08:55:00|64938.8|64923.8|64936.3|64921.3|64943.6|64928.6|64928.7|64911.3|778
1636707600000|2021-11-12 09:00:00|64936.4|64921.4|64972.9|64957.9|64975.8|64958|64934.8|64919.8|837
1636707900000|2021-11-12 09:05:00|64974.8|64954.8|64991.5|64976.5|64998.7|64983.2|64967.4|64951.2|761
1636708200000|2021-11-12 09:10:00|64992.3|64977.3|64997.9|64977.9|64997.9|64980.5|64980.9|64965.6|753
1636708500000|2021-11-12 09:15:00|64995.2|64980.2|64999.1|64984.1|65023.8|65006.4|64994|64977.5|858
1636708800000|2021-11-12 09:20:00|64998.8|64983.8|64995|64980|65025.2|65008.4|64989.3|64970.7|781
1636709100000|2021-11-12 09:25:00|64994.8|64979.8|64990.1|64975.1|65003.9|64988.5|64988.5|64972.6|738
1636709400000|2021-11-12 09:30:00|64990.3|64975.3|65008|64993|65016.8|64999.8|64990.3|64975.3|718
1636709700000|2021-11-12 09:35:00|65007.9|64992.9|65005.5|64990.5|65015.8|64998.5|65002.7|64985.6|710
1636710000000|2021-11-12 09:40:00|65005.1|64990.1|65025.6|65010.6|65027.5|65011.4|65003.5|64988.5|749
1636710300000|2021-11-12 09:45:00|65025.7|65010.7|65000.8|64985.8|65032.3|65014.9|64991.5|64974.9|793
1636710600000|2021-11-12 09:50:00|65000.6|64985.6|64991.8|64971.8|65004.6|64987.2|64988|64969.8|684
1636710900000|2021-11-12 09:55:00|64991.6|64971.6|65005|64985|65005.4|64986.6|64985.9|64968.8|761
1636711200000|2021-11-12 10:00:00|65004.9|64984.9|65030.7|65010.7|65033.2|65013.2|65001.1|64983.2|790
1636711500000|2021-11-12 10:05:00|65031.1|65011.1|65016.4|65001.4|65033.8|65014|65011.1|64992.9|698
1636711800000|2021-11-12 10:10:00|65016.5|65001.5|65012.3|64997.3|65026.3|65009.3|65007.5|64991|705
1636712100000|2021-11-12 10:15:00|65012.1|64997.1|64998.5|64983.5|65012.8|64997.8|64995.7|64976.8|745
1636712400000|2021-11-12 10:20:00|64998.3|64983.3|64987|64972|65000.5|64983.3|64984.3|64966.6|621
1636712700000|2021-11-12 10:25:00|64987.2|64972.2|64981|64966|64992.1|64975.6|64974.6|64956.3|689
1636713000000|2021-11-12 10:30:00|64981.1|64966.1|64970.6|64955.6|64986|64968.2|64966.6|64950.2|654
1636713300000|2021-11-12 10:35:00|64970.8|64955.8|64981.8|64966.8|64987.8|64969.8|64969.5|64952.2|589
1636713600000|2021-11-12 10:40:00|64981.9|64966.9|64992.8|64972.8|64995.9|64978.4|64981.3|64964|610
1636713900000|2021-11-12 10:45:00|64993|64973|65001.2|64981.2|65003.5|64985.9|64986.7|64969.7|547
1636714200000|2021-11-12 10:50:00|64997.1|64982.1|64995.3|64980.3|65005.8|64990.8|64990.1|64972.8|602
1636714500000|2021-11-12 10:55:00|64995.6|64980.6|65007.8|64992.8|65013.2|64994.8|64989.6|64972.2|706
1636714800000|2021-11-12 11:00:00|65009.7|64989.7|65012.3|64997.3|65016.3|65000.9|65001.1|64986.1|648
1636715100000|2021-11-12 11:05:00|65012.5|64997.5|64994.8|64979.8|65015.1|65000.1|64993|64974.8|599
1636715400000|2021-11-12 11:10:00|64995|64980|65005.6|64990.6|65008.4|64991.4|64982.1|64963.8|677
1636715700000|2021-11-12 11:15:00|65005.7|64990.7|65019.2|65004.2|65023.1|65006|65001.6|64984.8|654
1636716000000|2021-11-12 11:20:00|65019.3|65004.3|65018.3|64998.3|65022.5|65006|65004.5|64988.8|595
1636716300000|2021-11-12 11:25:00|65019.1|64999.1|64992.5|64977.5|65021.9|65003.9|64989.5|64974.5|625
1636716600000|2021-11-12 11:30:00|64993.4|64978.4|64982.3|64967.3|64994|64979|64971.7|64954.8|625
1636716900000|2021-11-12 11:35:00|64981.1|64966.1|64958.3|64943.3|64984.4|64967|64958.3|64943.3|634
1636717200000|2021-11-12 11:40:00|64958.4|64943.4|64948|64933|64967.7|64952.7|64947.6|64930.4|634
1636717500000|2021-11-12 11:45:00|64948.6|64933.6|64957.6|64942.6|64959.8|64943.6|64943.1|64928.1|690
1636717800000|2021-11-12 11:50:00|64957.7|64942.7|64957.2|64942.2|64961.1|64944.7|64947.5|64932.5|544
1636718100000|2021-11-12 11:55:00|64956.9|64941.9|64960.4|64945.4|64965.2|64950.2|64953.5|64935.7|595
1636718400000|2021-11-12 12:00:00|64960.3|64945.3|64959.7|64944.7|64974.4|64956|64957.1|64942|615
1636718700000|2021-11-12 12:05:00|64960.2|64945.2|64976.3|64961.3|64976.7|64961.7|64960.1|64945.1|615
1636719000000|2021-11-12 12:10:00|64976.1|64961.1|64972.4|64957.4|64980.8|64965.8|64969.1|64954.1|627
1636719300000|2021-11-12 12:15:00|64972.9|64957.9|64939.4|64924.4|64975.5|64960.5|64939.3|64924.3|687
1636719600000|2021-11-12 12:20:00|64939.5|64924.5|64946.4|64931.4|64949.8|64934.6|64930.5|64912.6|712
1636719900000|2021-11-12 12:25:00|64946.7|64931.7|64938.1|64923.1|64952.7|64935.5|64932.2|64917.2|661
1636720200000|2021-11-12 12:30:00|64937.9|64922.9|64943.9|64928.9|64947.2|64932.1|64929.8|64914.8|692
1636720500000|2021-11-12 12:35:00|64943.6|64928.6|64962.9|64942.9|64962.9|64944.6|64939.5|64924.5|665
1636720800000|2021-11-12 12:40:00|64963.2|64943.2|64969.9|64954.9|64974.8|64958.3|64959.4|64943.1|692
1636721100000|2021-11-12 12:45:00|64969.8|64954.8|64970.9|64955.9|64978.8|64963.8|64966.5|64949.4|635
1636721400000|2021-11-12 12:50:00|64971|64956|64962.9|64942.9|64986.9|64968.5|64957.9|64940.4|671
1636721700000|2021-11-12 12:55:00|64962.7|64942.7|64972.3|64957.3|64983.8|64965.2|64960.2|64942.4|780
1636722000000|2021-11-12 13:00:00|64972.6|64957.6|64973.3|64958.3|64983|64965.1|64964.7|64949.2|777
1636722300000|2021-11-12 13:05:00|64973.4|64958.4|64962.6|64947.6|64978.8|64961.2|64961.5|64946.5|699
1636722600000|2021-11-12 13:10:00|64961.3|64946.3|64971.6|64956.6|64973.1|64957.7|64956|64941|666
1636722900000|2021-11-12 13:15:00|64971.4|64956.4|64974.8|64959.8|64985.5|64970.5|64967.8|64952.8|732
1636723200000|2021-11-12 13:20:00|64975.1|64960.1|64973.9|64958.9|64979.6|64964.6|64969.5|64952.7|706
1636723500000|2021-11-12 13:25:00|64974|64959|64954.6|64939.6|64974.9|64959.9|64939|64924|797
1636723800000|2021-11-12 13:30:00|64954.7|64939.7|64961.3|64946.3|64967.3|64952.3|64949.5|64934.5|745
1636724100000|2021-11-12 13:35:00|64961.2|64946.2|64974|64959|64980.6|64965.2|64958.4|64943.4|781
1636724400000|2021-11-12 13:40:00|64973.7|64958.7|64981.6|64961.6|64988.7|64973.7|64967.1|64952.1|754
1636724700000|2021-11-12 13:45:00|64981.2|64961.2|64971.1|64956.1|64981.7|64963.5|64966.5|64951.5|665
1636725000000|2021-11-12 13:50:00|64971.3|64956.3|64973.1|64958.1|64982|64964.6|64964.9|64949.9|737
1636725300000|2021-11-12 13:55:00|64972.7|64957.7|64984.1|64969.1|64988.4|64973.4|64972.7|64957.7|760
1636725600000|2021-11-12 14:00:00|64984.2|64969.2|64977.5|64962.5|65007.8|64990.2|64972.9|64957.9|785
1636725900000|2021-11-12 14:05:00|64977.4|64962.4|64980.3|64960.3|64987|64968.6|64964.5|64949.5|738
1636726200000|2021-11-12 14:10:00|64980|64960|65006.1|64991.1|65018.8|65001.4|64973.8|64956.5|844
1636726500000|2021-11-12 14:15:00|65005.1|64990.1|64997.7|64977.7|65018.3|65003.3|64978.6|64961.3|813
1636726800000|2021-11-12 14:20:00|64997.9|64977.9|65020.2|65000.2|65022.8|65006.9|64994.8|64977.7|782
1636727100000|2021-11-12 14:25:00|65020|65000|65009.9|64994.9|65020|65001.3|64990.5|64975.5|801
1636727400000|2021-11-12 14:30:00|65009.7|64994.7|65029.7|65014.7|65059.8|65039.8|65009.4|64994.4|927
1636727700000|2021-11-12 14:35:00|65030.1|65015.1|65035.8|65020.8|65046.2|65031.2|65014.2|64997.4|867
1636728000000|2021-11-12 14:40:00|65035.4|65020.4|65042.8|65027.8|65045.4|65030.4|65030.3|65015.3|791
1636728300000|2021-11-12 14:45:00|65043.8|65028.8|65024.1|65004.1|65047.5|65030|65019.3|65002.4|808
1636728600000|2021-11-12 14:50:00|65024|65004|65031|65016|65037.7|65022.7|65021.9|65004|818
1636728900000|2021-11-12 14:55:00|65030.6|65015.6|65035.9|65015.9|65042.2|65023.8|65012.6|64997.3|932
1636729200000|2021-11-12 15:00:00|65035.5|65015.5|64988.8|64968.8|65035.6|65015.6|64946.9|64929.1|1060
1636729500000|2021-11-12 15:05:00|64987.4|64967.4|64971.3|64956.3|64992.8|64977.8|64965.8|64948.8|977
1636729800000|2021-11-12 15:10:00|64971.1|64956.1|64941.4|64921.4|64980.8|64964|64941.2|64921.4|991
1636730100000|2021-11-12 15:15:00|64940.4|64920.4|64907.7|64887.7|64957|64939.7|64894.4|64874.4|962
1636730400000|2021-11-12 15:20:00|64909.9|64889.9|64947.9|64927.9|64956.3|64938.2|64900.2|64882.8|1000
1636730700000|2021-11-12 15:25:00|64943.3|64928.3|64957.3|64942.3|64978.8|64959|64943.3|64923.4|907
1636731000000|2021-11-12 15:30:00|64957.6|64942.6|64983.5|64968.5|64987.7|64969|64950.1|64932.3|937
1636731300000|2021-11-12 15:35:00|64983.7|64968.7|64995|64980|64998.5|64980.6|64977.7|64959.4|853
1636731600000|2021-11-12 15:40:00|64995.1|64980.1|65001.1|64981.1|65006.5|64988.1|64976.1|64958.9|853
1636731900000|2021-11-12 15:45:00|65001|64981|65002.1|64982.1|65004|64987.7|64973.6|64956.6|889
1636732200000|2021-11-12 15:50:00|65001.9|64981.9|65006.8|64991.8|65011.5|64994.5|64975.8|64960.2|860
1636732500000|2021-11-12 15:55:00|65007|64992|64992.6|64977.6|65022.4|65005.1|64981|64966|961
1636732800000|2021-11-12 16:00:00|64993.5|64978.5|64982.9|64962.9|65006.5|64991.5|64974.9|64957.6|931
1636733100000|2021-11-12 16:05:00|64983.4|64963.4|64962.3|64942.3|64983.4|64965.3|64958.8|64941.7|735
1636733400000|2021-11-12 16:10:00|64962.5|64942.5|64994.8|64979.8|64999.2|64981.9|64949.8|64931.8|821
1636733700000|2021-11-12 16:15:00|64994.4|64979.4|64990.5|64975.5|65007.3|64991.1|64987.2|64971.5|764
1636734000000|2021-11-12 16:20:00|64991.1|64976.1|64974.2|64959.2|64996.6|64979.6|64963.4|64946.8|699
1636734300000|2021-11-12 16:25:00|64973.9|64958.9|64960.4|64945.4|64990.4|64972.9|64955.1|64937.1|757
1636734600000|2021-11-12 16:30:00|64960.5|64945.5|64989.8|64974.8|64997.3|64980.2|64958.4|64942.3|756
1636734900000|2021-11-12 16:35:00|64989.5|64974.5|64959.7|64939.7|64996.9|64979.7|64952.8|64935.3|814
1636735200000|2021-11-12 16:40:00|64960|64940|64964|64949|64977.5|64960.3|64950.4|64933.7|753
1636735500000|2021-11-12 16:45:00|64964.1|64949.1|64974.1|64959.1|64982.3|64964.2|64961|64943.5|707
1636735800000|2021-11-12 16:50:00|64974.3|64959.3|64994.9|64974.9|64995|64977.4|64966.6|64949.6|686
1636736100000|2021-11-12 16:55:00|64995.2|64975.2|65000|64985|65003.3|64988.3|64989.3|64972.1|685
1636736400000|2021-11-12 17:00:00|64999.7|64984.7|64999.1|64984.1|65006.4|64988.6|64989.6|64972.6|726
1636736700000|2021-11-12 17:05:00|64999|64984|65001.7|64986.7|65010.4|64992.8|64995.6|64977.8|601
1636737000000|2021-11-12 17:10:00|65001.8|64986.8|64980.7|64960.7|65003.4|64986.8|64980.4|64960.4|578
1636737300000|2021-11-12 17:15:00|64980.6|64960.6|64983.7|64963.7|64988|64968|64973.3|64953.9|609
1636737600000|2021-11-12 17:20:00|64983.9|64963.9|64982.5|64962.5|64988.8|64969.6|64972.9|64954.1|574
1636737900000|2021-11-12 17:25:00|64982.4|64962.4|64992.8|64972.8|64997.3|64978.8|64978.3|64958.3|584
1636738200000|2021-11-12 17:30:00|64992.9|64972.9|64990.9|64975.9|64994.5|64976.2|64979.2|64960.5|574
1636738500000|2021-11-12 17:35:00|64993.6|64973.6|64977|64957|64993.6|64974.8|64967.2|64947.7|621
1636738800000|2021-11-12 17:40:00|64976.9|64956.9|64972.6|64952.6|64977.2|64959.2|64957.7|64940.3|527
1636739100000|2021-11-12 17:45:00|64972.8|64952.8|64959.7|64939.7|64973.2|64956.4|64956.6|64939.5|578
1636739400000|2021-11-12 17:50:00|64959.9|64939.9|64968.4|64953.4|64975.3|64958.1|64954.4|64937.9|608
1636739700000|2021-11-12 17:55:00|64968|64953|64965|64945|64972.3|64954.6|64957.7|64939.2|664
1636740000000|2021-11-12 18:00:00|64963|64948|64970.8|64950.8|64970.9|64952.5|64948|64930.2|706
1636740300000|2021-11-12 18:05:00|64970.7|64950.7|64969.6|64954.6|64974|64956.9|64960.8|64945.2|613
1636740600000|2021-11-12 18:10:00|64969.1|64954.1|64976.3|64956.3|64977.7|64960.8|64967.3|64949.5|603
1636740900000|2021-11-12 18:15:00|64976.4|64956.4|64980|64960|64985.6|64967.3|64972.2|64955|590
1636741200000|2021-11-12 18:20:00|64980.1|64960.1|64976.5|64961.5|64980.7|64963.4|64969.9|64953.9|538
1636741500000|2021-11-12 18:25:00|64977|64962|64976.6|64956.6|64979.7|64964.3|64969.6|64953.6|581
1636741800000|2021-11-12 18:30:00|64976.5|64956.5|64956.6|64941.6|64977.5|64962.5|64955.2|64937.3|481
1636742100000|2021-11-12 18:35:00|64956.4|64941.4|64972.6|64952.6|64972.6|64955.4|64954.1|64939.1|512
1636742400000|2021-11-12 18:40:00|64972.5|64952.5|64975.2|64960.2|64978.1|64962.9|64967.7|64951.9|521
1636742700000|2021-11-12 18:45:00|64975.1|64960.1|64982.4|64962.4|64983.8|64965.7|64974|64957.2|516
1636743000000|2021-11-12 18:50:00|64982.5|64962.5|64981.1|64966.1|64984.2|64967.6|64974.1|64956.5|551
1636743300000|2021-11-12 18:55:00|64981|64966|64977.4|64957.4|64981.1|64966.1|64973.9|64955.2|407
1636743600000|2021-11-12 19:00:00|64977.6|64957.6|64968.5|64948.5|64980.8|64960.8|64965.9|64947.7|433
1636743900000|2021-11-12 19:05:00|64968.3|64948.3|64968.8|64948.8|64970.9|64952.8|64965.3|64946.7|399
1636744200000|2021-11-12 19:10:00|64968.1|64948.1|64969.7|64949.7|64972.4|64952.6|64964.9|64946.9|425
1636744500000|2021-11-12 19:15:00|64965.9|64950.9|64969.9|64949.9|64972.3|64956.3|64964|64944|384
1636744800000|2021-11-12 19:20:00|64970|64950|64971.3|64951.3|64977.2|64957.2|64966.7|64947.8|484
1636745100000|2021-11-12 19:25:00|64971|64951|64981.6|64961.6|64982.3|64965.1|64969.1|64949.8|507
1636745400000|2021-11-12 19:30:00|64981.7|64961.7|64994|64979|64997.1|64979.6|64978|64960.6|596
1636745700000|2021-11-12 19:35:00|64994.1|64979.1|64999.7|64979.7|65002|64984|64992.9|64974.9|595
1636746000000|2021-11-12 19:40:00|64999.6|64979.6|64993.8|64973.8|65002.7|64982.7|64993.6|64973.6|504
1636746300000|2021-11-12 19:45:00|64993.9|64973.9|64993.9|64973.9|64999.5|64979.5|64992.1|64972.1|456
1636746600000|2021-11-12 19:50:00|64993.8|64973.8|64985.9|64965.9|64993.8|64973.8|64980.1|64960.1|480
1636746900000|2021-11-12 19:55:00|64985.4|64965.4|64999.5|64979.5|65001.2|64981.2|64980.1|64960.1|589
1636747200000|2021-11-12 20:00:00|64998.8|64978.8|64984.5|64964.5|64999.4|64979.4|64980.7|64962.8|555
1636747500000|2021-11-12 20:05:00|64983.2|64963.2|64979.3|64964.3|64986.6|64967.9|64978.5|64960.9|310
1636747800000|2021-11-12 20:10:00|64982.1|64962.1|64985.9|64970.9|64989.1|64972|64975.5|64957.7|435
1636748100000|2021-11-12 20:15:00|64986|64971|64994.6|64979.6|65000.8|64984|64984.9|64968.1|475
1636748400000|2021-11-12 20:20:00|64994.7|64979.7|64998.7|64978.7|65002.1|64983.8|64993.9|64976.6|388
1636748700000|2021-11-12 20:25:00|64998.3|64978.3|64992.8|64972.8|65000.7|64983.2|64991.2|64972.7|301
1636749000000|2021-11-12 20:30:00|64993.8|64973.8|64987|64967|64997.1|64980.1|64984.8|64967|382
1636749300000|2021-11-12 20:35:00|64987.5|64967.5|64986.5|64971.5|64990.8|64972.9|64984.5|64966.6|459
1636749600000|2021-11-12 20:40:00|64986.9|64971.9|64980.5|64965.5|64997.9|64979.7|64979.4|64961.1|508
1636749900000|2021-11-12 20:45:00|64980.7|64965.7|64991.6|64971.6|64992.2|64972.8|64979.4|64962.9|381
1636750200000|2021-11-12 20:50:00|64991.3|64971.3|64990.2|64970.2|64991.4|64971.6|64978.8|64960.4|450
1636750500000|2021-11-12 20:55:00|64990.1|64970.1|64979.1|64959.1|64991|64972.6|64974.7|64954.9|554
1636750800000|2021-11-12 21:00:00|64978.7|64958.7|64998.4|64978.4|65002.3|64982.3|64975.8|64955.8|451
1636751100000|2021-11-12 21:05:00|64998.7|64978.7|64994.9|64974.9|65000.5|64980.5|64993.6|64973.6|263
1636751400000|2021-11-12 21:10:00|64994.3|64974.3|64994.7|64974.7|64997.5|64977.5|64992.5|64972.5|229
1636751700000|2021-11-12 21:15:00|64994.8|64974.8|64993.3|64973.3|64996.8|64976.8|64991.4|64971.4|210
1636752000000|2021-11-12 21:20:00|64993.5|64973.5|64994.6|64974.6|64999.9|64979.9|64992.7|64972.7|144
1636752300000|2021-11-12 21:25:00|64994.3|64974.3|65003.2|64983.2|65005.4|64985.4|64993.4|64973.4|218
1636752600000|2021-11-12 21:30:00|65002.6|64982.6|65003.7|64983.7|65006.7|64986.7|64998.9|64978.9|216
1636752900000|2021-11-12 21:35:00|65003.4|64983.4|65004.7|64984.7|65010.1|64990.1|65000.6|64980.6|200
1636753200000|2021-11-12 21:40:00|65004.6|64984.6|64999.9|64979.9|65006.9|64986.9|64996.9|64976.9|255
1636753500000|2021-11-12 21:45:00|64999.1|64979.1|64999.6|64979.6|65005.1|64985.1|64995|64975|314
1636753800000|2021-11-12 21:50:00|64999.4|64979.4|64996.7|64976.7|65006.2|64986.2|64994.3|64974.3|307
1636754100000|2021-11-12 21:55:00|64996.8|64976.8|65001.3|64981.3|65006.8|64986.8|64989.4|64969.4|215
1636923600000|2021-11-14 21:00:00|65007.7|64977.7|64972.4|64942.4|65007.7|64977.7|64972.4|64942.4|2
1636923900000|2021-11-14 21:05:00|64976|64946|64972.4|64942.4|64976|64946|64972.4|64942.4|5
1636924200000|2021-11-14 21:10:00|65011|64923.2|64972.4|64942.4|65011|64946|64972.4|64923.2|3
1636924500000|2021-11-14 21:15:00|64974|64944|64972.4|64942.4|65011|64944|64972.4|64923.2|4
1636924800000|2021-11-14 21:20:00|64976|64946|64976|64946|65010.9|64946|64972.4|64923.2|4
1636925100000|2021-11-14 21:25:00|64972.4|64942.4|64976|64946|64976|64946|64972.4|64942.4|2
1636925400000|2021-11-14 21:30:00|64972.4|64942.4|64972.4|64942.4|64976|64946|64972.4|64942.4|4
1636925700000|2021-11-14 21:35:00|64978.8|64948.8|64965.5|64935.5|64978.8|64948.8|64965.4|64935.4|9
1636926000000|2021-11-14 21:40:00|64965.6|64935.6|64972.4|64942.4|64979.4|64949.4|64964.4|64934.4|18
1636926300000|2021-11-14 21:45:00|64979.3|64949.3|64972.4|64942.4|64979.4|64949.4|64972.4|64942.4|4
1636926600000|2021-11-14 21:50:00|64971.5|64941.5|64975.8|64945.8|64978.7|64948.7|64970.1|64940.1|15
1636926900000|2021-11-14 21:55:00|64975.3|64945.3|64977.1|64947.1|64984.6|64954.6|64975.3|64945.3|20
1636927200000|2021-11-14 22:00:00|64976.1|64946.1|64980.7|64960.7|64993.9|64961.1|64974.1|64942.1|55
1636927500000|2021-11-14 22:05:00|64980.8|64960.8|64992.1|64969.4|65028.9|64970.6|64973.3|64953.3|117
1636927800000|2021-11-14 22:10:00|64986.9|64966.9|64996.5|64966.9|65001.6|64973.6|64985.4|64960|89
1636928100000|2021-11-14 22:15:00|64987.2|64967.2|65001.3|64960|65001.3|64975.7|64987.2|64960|41
1636928400000|2021-11-14 22:20:00|64994|64970.9|64993.6|64971|65001.3|64974.2|64992.3|64960|49
1636928700000|2021-11-14 22:25:00|64992.9|64972.9|64992.9|64972.9|65001.3|64975.2|64987.6|64960|53
1636929000000|2021-11-14 22:30:00|64994.6|64974.6|64998.7|64975.8|65005.3|64979.9|64992.5|64963.3|166
1636929300000|2021-11-14 22:35:00|65003.1|64976.1|64998.9|64977.6|65004.5|64979.6|64995.9|64967.8|191
1636929600000|2021-11-14 22:40:00|64997.8|64977.8|64994.7|64974.7|65005.3|64977.8|64993.6|64966.7|230
1636929900000|2021-11-14 22:45:00|64994.1|64974.1|64998.8|64978.8|65006.1|64979.3|64991.9|64970.5|190
1636930200000|2021-11-14 22:50:00|64999|64979|64998.6|64978.6|65004|64980.3|64997.6|64973.1|190
1636930500000|2021-11-14 22:55:00|64998.4|64978.4|64998.5|64978.5|65000.9|64980.9|64996.4|64976.4|192
1636930800000|2021-11-14 23:00:00|64998|64978|64996.9|64976.9|64999.5|64979.5|64993.4|64973.4|366
1636931100000|2021-11-14 23:05:00|64997|64977|64996.5|64976.5|64998.1|64978.2|64993.2|64974.2|198
1636931400000|2021-11-14 23:10:00|64996.6|64976.6|64997.3|64977.3|64999.1|64979.1|64990.4|64970.4|266
1636931700000|2021-11-14 23:15:00|64997.1|64977.1|65001.2|64981.2|65006|64986|64995.3|64975.3|335
1636932000000|2021-11-14 23:20:00|65001.4|64981.4|65002.5|64982.5|65005|64985|65000.7|64980.7|197
1636932300000|2021-11-14 23:25:00|65002.4|64982.4|65004.7|64984.7|65006.2|64986.2|65000.9|64980.9|249
1636932600000|2021-11-14 23:30:00|65004.8|64984.8|65001.7|64981.7|65006.3|64986.3|65000.6|64980.6|260
1636932900000|2021-11-14 23:35:00|65001.6|64981.6|65001.7|64981.7|65004.1|64984.1|65000.5|64980.5|279
1636933200000|2021-11-14 23:40:00|65001.6|64981.6|65000.5|64980.5|65003|64985|64999.7|64979.7|278
1636933500000|2021-11-14 23:45:00|65000.9|64980.9|65005.4|64985.4|65007|64987|64999.8|64979.8|191
1636933800000|2021-11-14 23:50:00|65005.7|64985.7|65008.6|64988.6|65010.1|64990.1|65004.9|64984.9|239
1636934100000|2021-11-14 23:55:00|65008.8|64988.8|65009.8|64989.8|65011|64991|65006.8|64986.8|354
1636934400000|2021-11-15 00:00:00|65010.2|64990.2|64997.4|64977.4|65010.7|64992.3|64994.1|64974.1|447
1636934700000|2021-11-15 00:05:00|64997.7|64977.7|64995|64975|65001.9|64981.9|64992.8|64972.8|360
1636935000000|2021-11-15 00:10:00|64994.9|64974.9|64995.7|64975.7|65000.7|64980.7|64993.5|64974.7|313
1636935300000|2021-11-15 00:15:00|64995.3|64975.3|64990.4|64970.4|64996.9|64978.7|64988|64968|454
1636935600000|2021-11-15 00:20:00|64990.2|64970.2|64989.7|64969.7|64995.2|64975.2|64986|64966.9|388
1636935900000|2021-11-15 00:25:00|64989.9|64969.9|64996.2|64976.2|64999.7|64979.7|64989.6|64969.6|407
1636936200000|2021-11-15 00:30:00|64995.8|64975.8|64995.2|64975.2|65001.8|64981.8|64995|64975|385
1636936500000|2021-11-15 00:35:00|64995|64975|64995.9|64975.9|64996.8|64976.8|64990.1|64970.1|365
1636936800000|2021-11-15 00:40:00|64996|64976|64984.2|64964.2|64996|64976|64981.5|64961.5|373
1636937100000|2021-11-15 00:45:00|64984.1|64964.1|64980.9|64960.9|64987.7|64967.7|64977.9|64957.9|332
1636937400000|2021-11-15 00:50:00|64980.7|64960.7|64986.9|64966.9|64991.7|64972|64977.7|64960|489
1636937700000|2021-11-15 00:55:00|64986.7|64966.7|64984.1|64964.1|64990.8|64971.3|64981.4|64961.4|512
1636938000000|2021-11-15 01:00:00|64984.3|64964.3|64990.3|64970.3|64992.9|64972.9|64979.6|64960.7|470
1636938300000|2021-11-15 01:05:00|64990.4|64970.4|64999.2|64979.2|65000.2|64980.2|64987.8|64967.8|375
1636938600000|2021-11-15 01:10:00|64999.4|64979.4|64998.1|64978.1|65001|64981|64993.4|64975.4|465
1636938900000|2021-11-15 01:15:00|64997.9|64977.9|65001.4|64981.4|65001.9|64981.9|64992.2|64972.2|509
1636939200000|2021-11-15 01:20:00|65001.5|64981.5|64988.1|64968.1|65002|64982|64986.2|64966.6|458
1636939500000|2021-11-15 01:25:00|64987.9|64967.9|64981.4|64961.4|64988|64968|64979.8|64961|395
1636939800000|2021-11-15 01:30:00|64981.5|64961.5|64961.6|64941.6|64981.7|64961.7|64957.5|64937.5|483
1636940100000|2021-11-15 01:35:00|64961.2|64941.2|64939.9|64924.9|64963|64944.5|64937.9|64917.9|600
1636940400000|2021-11-15 01:40:00|64942.1|64922.1|64938.6|64918.6|64942.2|64922.2|64935.3|64917.1|511
1636940700000|2021-11-15 01:45:00|64938.2|64918.2|64931.4|64911.4|64940.7|64920.7|64926.6|64906.6|606
1636941000000|2021-11-15 01:50:00|64931.1|64911.1|64913.4|64893.4|64935.7|64915.7|64912.6|64892.6|559
1636941300000|2021-11-15 01:55:00|64913.3|64893.3|64904.6|64884.6|64913.5|64893.5|64904|64884|521
1636941600000|2021-11-15 02:00:00|64904.7|64884.7|64904.4|64884.4|64905.2|64885.2|64881.3|64861.3|674
1636941900000|2021-11-15 02:05:00|64904.7|64884.7|64923.8|64903.8|64923.8|64903.8|64903.6|64883.6|566
1636942200000|2021-11-15 02:10:00|64925|64905|64916.4|64896.4|64929.1|64909.1|64913|64893|579
1636942500000|2021-11-15 02:15:00|64916.3|64896.3|64926.6|64906.6|64927.1|64907.1|64910.3|64890.3|512
1636942800000|2021-11-15 02:20:00|64926.5|64906.5|64920|64900|64929.9|64912.1|64917.8|64897.8|514
1636943100000|2021-11-15 02:25:00|64919.9|64899.9|64919.4|64899.4|64925.3|64905.3|64917.9|64897.9|475
1636943400000|2021-11-15 02:30:00|64919.2|64899.2|64923.7|64903.7|64924.3|64904.3|64906.5|64889.5|438
1636943700000|2021-11-15 02:35:00|64923.6|64903.6|64928.2|64908.2|64930.6|64910.6|64921.9|64901.9|440
1636944000000|2021-11-15 02:40:00|64928.3|64908.3|64930.5|64910.5|64931.4|64911.4|64926.8|64906.8|370
1636944300000|2021-11-15 02:45:00|64930.6|64910.6|64915.3|64895.3|64930.9|64910.9|64914.3|64894.3|487
1636944600000|2021-11-15 02:50:00|64915.2|64895.2|64909.9|64889.9|64916.5|64896.5|64903.8|64883.8|476
1636944900000|2021-11-15 02:55:00|64910|64890|64905.1|64885.1|64910.8|64891.7|64903.7|64883.7|405
1636945200000|2021-11-15 03:00:00|64905|64885|64915.4|64895.4|64915.7|64895.7|64904.9|64884.9|526
1636945500000|2021-11-15 03:05:00|64915.5|64895.5|64911.9|64891.9|64915.6|64895.6|64903.2|64883.2|381
1636945800000|2021-11-15 03:10:00|64912|64892|64916|64896|64916.6|64896.6|64906.8|64886.8|395
1636946100000|2021-11-15 03:15:00|64915.9|64895.9|64916|64896|64917.6|64897.6|64911.8|64892.2|344
1636946400000|2021-11-15 03:20:00|64916.1|64896.1|64909.3|64889.3|64916.6|64897.4|64906.1|64887|336
1636946700000|2021-11-15 03:25:00|64909.2|64889.2|64908.1|64888.1|64913.9|64893.9|64907.2|64887.7|300
1636947000000|2021-11-15 03:30:00|64907.9|64887.9|64901.9|64881.9|64912.2|64895.3|64901.8|64881.8|373
1636947300000|2021-11-15 03:35:00|64902.4|64882.4|64902.5|64882.5|64905.2|64887.6|64894|64874.4|379
1636947600000|2021-11-15 03:40:00|64902.4|64882.4|64915|64895|64916.9|64896.9|64902.4|64882.4|426
1636947900000|2021-11-15 03:45:00|64914.9|64894.9|64918.6|64898.6|64919.7|64899.7|64912.3|64892.3|355
1636948200000|2021-11-15 03:50:00|64918.9|64898.9|64918.2|64898.2|64921.1|64902.5|64917.1|64897.1|344
1636948500000|2021-11-15 03:55:00|64918.3|64898.3|64915.8|64895.8|64918.5|64900.9|64915.4|64895.6|253
1636948800000|2021-11-15 04:00:00|64916.1|64896.1|64915.3|64895.3|64918.3|64898.3|64907.9|64887.9|373
1636949100000|2021-11-15 04:05:00|64914.8|64894.8|64915.7|64895.7|64916.2|64898.5|64912.2|64892.6|237
1636949400000|2021-11-15 04:10:00|64915.1|64895.1|64919.5|64899.5|64920|64902.5|64915.1|64895.1|305
1636949700000|2021-11-15 04:15:00|64919.9|64899.9|64922.8|64902.8|64923.7|64904.2|64918.3|64898.3|300
1636950000000|2021-11-15 04:20:00|64923.4|64903.4|64919.1|64899.1|64923.5|64903.5|64916.8|64898.9|394
1636950300000|2021-11-15 04:25:00|64919.2|64899.2|64911.3|64891.3|64922.4|64903.2|64909.3|64890.5|303
1636950600000|2021-11-15 04:30:00|64912.2|64892.2|64914.4|64894.4|64915.7|64899.8|64907.9|64887.9|301
1636950900000|2021-11-15 04:35:00|64914.6|64894.6|64911.6|64891.6|64915.8|64897.4|64906.1|64887.8|340
1636951200000|2021-11-15 04:40:00|64911.7|64891.7|64914|64894|64915.4|64895.4|64906.9|64887.2|331
1636951500000|2021-11-15 04:45:00|64914.1|64894.1|64917.4|64897.4|64921.8|64901.8|64911.9|64893.9|338
1636951800000|2021-11-15 04:50:00|64917.1|64897.1|64920|64900|64923.4|64903.4|64916.1|64896.1|358
1636952100000|2021-11-15 04:55:00|64920.4|64900.4|64928.3|64908.3|64928.3|64910.2|64917.4|64897.4|380
1636952400000|2021-11-15 05:00:00|64928.4|64908.4|64926.4|64906.4|64930.5|64912.2|64921.7|64904.1|332
1636952700000|2021-11-15 05:05:00|64926.3|64906.3|64918.2|64898.2|64926.8|64906.8|64917|64897|318
1636953000000|2021-11-15 05:10:00|64918.3|64898.3|64923.3|64903.3|64925.5|64907.1|64916|64897.1|359
1636953300000|2021-11-15 05:15:00|64923.2|64903.2|64923.7|64903.7|64925.8|64908.8|64918.7|64898.9|306
1636953600000|2021-11-15 05:20:00|64923.6|64903.6|64926.6|64906.6|64929.5|64910.8|64922.8|64902.8|321
1636953900000|2021-11-15 05:25:00|64926.7|64906.7|64923.2|64903.2|64929.9|64911.4|64921.3|64903.1|336
1636954200000|2021-11-15 05:30:00|64923|64903|64927.6|64907.6|64928.3|64908.3|64916.2|64896.8|466
1636954500000|2021-11-15 05:35:00|64927.9|64907.9|64925.7|64905.7|64929.1|64909.4|64920.5|64902.8|451
1636954800000|2021-11-15 05:40:00|64925.6|64905.6|64918.8|64898.8|64930.8|64914.6|64918.2|64898.8|492
1636955100000|2021-11-15 05:45:00|64918.9|64898.9|64903.2|64883.2|64920.7|64900.7|64900.5|64881.7|502
1636955400000|2021-11-15 05:50:00|64903.5|64883.5|64891.4|64871.4|64904.2|64884.2|64889.4|64870.4|457
1636955700000|2021-11-15 05:55:00|64891.7|64871.7|64902.3|64882.3|64902.7|64882.7|64883|64865.2|615
1636956000000|2021-11-15 06:00:00|64902.7|64882.7|64895.5|64875.5|64902.7|64885.2|64888.9|64870.5|534
1636956300000|2021-11-15 06:05:00|64895.6|64875.6|64903.1|64883.1|64903.6|64884.5|64893.9|64875.4|474
1636956600000|2021-11-15 06:10:00|64903.2|64883.2|64916.2|64896.2|64919.2|64901.6|64902.8|64883.2|519
1636956900000|2021-11-15 06:15:00|64916.5|64896.5|64923.3|64903.3|64927.6|64910.2|64912.1|64894.2|582
1636957200000|2021-11-15 06:20:00|64923.5|64903.5|64926.5|64906.5|64929.7|64911.7|64919.6|64901.5|506
1636957500000|2021-11-15 06:25:00|64926.4|64906.4|64924.4|64904.4|64933.6|64914.8|64924|64904.1|435
1636957800000|2021-11-15 06:30:00|64922|64907|64931|64911|64933.5|64916|64919.6|64901.6|476
1636958100000|2021-11-15 06:35:00|64931.3|64911.3|64933.4|64913.4|64936.4|64918|64928.6|64908.6|450
1636958400000|2021-11-15 06:40:00|64933.7|64913.7|64929.4|64909.4|64941.6|64924.5|64927.5|64908.6|483
1636958700000|2021-11-15 06:45:00|64929.3|64909.3|64921.5|64901.5|64933.9|64916.3|64918.7|64900.8|560
1636959000000|2021-11-15 06:50:00|64921.4|64901.4|64913.9|64893.9|64923.9|64905.1|64907.7|64889.8|469
1636959300000|2021-11-15 06:55:00|64912.9|64897.9|64912.8|64892.8|64925.4|64907|64906.6|64889.3|614
1636959600000|2021-11-15 07:00:00|64913.7|64893.7|64904.3|64884.3|64917.9|64899.9|64902|64884.3|600
1636959900000|2021-11-15 07:05:00|64902.3|64887.3|64904.9|64884.9|64913.8|64895.5|64896.6|64879.1|700
1636960200000|2021-11-15 07:10:00|64905.4|64885.4|64931.2|64911.2|64934.9|64916.9|64902.6|64884.2|675
1636960500000|2021-11-15 07:15:00|64931|64911|64935|64915|64939.7|64920.6|64926.8|64908.6|601
1636960800000|2021-11-15 07:20:00|64935.2|64915.2|64916.7|64896.7|64935.2|64917.2|64911.9|64894.2|615
1636961100000|2021-11-15 07:25:00|64916.8|64896.8|64924.6|64904.6|64935.8|64918.3|64913.7|64896.1|646
1636961400000|2021-11-15 07:30:00|64922|64907|64929.7|64914.7|64935.7|64919|64919.6|64903.9|675
1636961700000|2021-11-15 07:35:00|64928.9|64913.9|64936.7|64921.7|64937.6|64922.6|64927.9|64912.9|582
1636962000000|2021-11-15 07:40:00|64937.1|64922.1|64933.9|64918.9|64941.1|64924.9|64929.1|64914.1|588
1636962300000|2021-11-15 07:45:00|64934.3|64919.3|64934.4|64919.4|64942|64924.7|64924.3|64909.3|633
1636962600000|2021-11-15 07:50:00|64934.8|64919.8|64954.1|64934.1|64955.2|64935.9|64933.4|64918.4|751
1636962900000|2021-11-15 07:55:00|64953.9|64933.9|64964|64944|64969.3|64951|64950.2|64932.5|850
1636963200000|2021-11-15 08:00:00|64961.6|64941.6|64970|64955|64987.4|64969.2|64956.3|64940.8|909
1636963500000|2021-11-15 08:05:00|64969.9|64954.9|64970.8|64955.8|64983.1|64965.4|64961.8|64946.6|777
1636963800000|2021-11-15 08:10:00|64970.7|64955.7|64959.4|64939.4|64973.6|64958.6|64953.4|64935.9|765
1636964100000|2021-11-15 08:15:00|64958.1|64943.1|64950.5|64935.5|64971.9|64956.9|64949.2|64931.8|741
1636964400000|2021-11-15 08:20:00|64950.7|64935.7|64951|64936|64963.3|64947|64945|64929.7|728
1636964700000|2021-11-15 08:25:00|64951.1|64936.1|64957.9|64937.9|64966.2|64951.2|64944.2|64929.2|719
1636965000000|2021-11-15 08:30:00|64958.2|64938.2|64966.8|64951.8|64970.5|64952.8|64934.2|64916.5|766
1636965300000|2021-11-15 08:35:00|64967.1|64952.1|64994.2|64974.2|64996.2|64981.2|64967.1|64952.1|740
1636965600000|2021-11-15 08:40:00|64991.4|64976.4|65035.5|65015.5|65037.5|65020.1|64988.4|64973.4|825
1636965900000|2021-11-15 08:45:00|65035.2|65015.2|65011.5|64996.5|65035.2|65018|65005.5|64989.4|728
1636966200000|2021-11-15 08:50:00|65011.7|64996.7|64983.3|64968.3|65012.2|64996.7|64979.9|64964.5|736
1636966500000|2021-11-15 08:55:00|64982.5|64967.5|64969.1|64949.1|64988.5|64972.1|64965.6|64949.1|788
1636966800000|2021-11-15 09:00:00|64969.8|64949.8|64963.6|64948.6|64988.3|64972.9|64962.9|64947.7|769
1636967100000|2021-11-15 09:05:00|64964.1|64949.1|64966.7|64951.7|64968.8|64951.9|64951.7|64934.5|749
1636967400000|2021-11-15 09:10:00|64966.6|64951.6|64964.3|64949.3|64975.5|64957.4|64956.7|64941.7|655
1636967700000|2021-11-15 09:15:00|64964|64949|64963.9|64948.9|64976.4|64961.4|64963|64947.6|644
1636968000000|2021-11-15 09:20:00|64964|64949|64980.8|64965.8|64984.5|64969.5|64963|64948|667
1636968300000|2021-11-15 09:25:00|64980.3|64965.3|64970.7|64955.7|64980.3|64965.3|64965.5|64950.5|599
1636968600000|2021-11-15 09:30:00|64970.5|64955.5|64963.3|64948.3|64980.9|64963.6|64957.1|64942.1|660
1636968900000|2021-11-15 09:35:00|64963.6|64948.6|64945.6|64930.6|64964.8|64949.8|64942.1|64927.1|606
1636969200000|2021-11-15 09:40:00|64946.2|64931.2|64939.1|64924.1|64953.1|64937.6|64938.5|64921.8|673
1636969500000|2021-11-15 09:45:00|64940.9|64920.9|64969.3|64954.3|64973.1|64958.1|64936.8|64920.1|581
1636969800000|2021-11-15 09:50:00|64969|64954|64960.9|64945.9|64969|64954|64951.1|64934.2|618
1636970100000|2021-11-15 09:55:00|64961.2|64946.2|64967.6|64952.6|64979.4|64962.5|64958.2|64943.2|728
1636970400000|2021-11-15 10:00:00|64968.1|64953.1|64974.2|64959.2|64979.4|64960.9|64963.9|64948.4|620
1636970700000|2021-11-15 10:05:00|64971.8|64956.8|64969.5|64954.5|64989.6|64973.5|64959.3|64941.6|700
1636971000000|2021-11-15 10:10:00|64968.7|64953.7|64980.7|64965.7|64988.3|64970.7|64967.2|64952.2|618
1636971300000|2021-11-15 10:15:00|64980.6|64965.6|64982.7|64967.7|64989.4|64974.4|64979|64964|590
1636971600000|2021-11-15 10:20:00|64982.2|64967.2|64957.1|64942.1|64986.5|64970.7|64957.1|64942.1|688
1636971900000|2021-11-15 10:25:00|64957.3|64942.3|64959.9|64944.9|64963|64948|64951.7|64936.7|641
1636972200000|2021-11-15 10:30:00|64960.9|64945.9|64939.7|64924.7|64961.1|64946.1|64925.7|64910.7|705
1636972500000|2021-11-15 10:35:00|64939.6|64924.6|64956.8|64941.8|64963|64948|64939.3|64922.5|705
1636972800000|2021-11-15 10:40:00|64956.9|64941.9|64956.6|64941.6|64971.8|64954.2|64949.8|64932.4|703
1636973100000|2021-11-15 10:45:00|64956|64941|64951.9|64936.9|64967.4|64952.4|64945.2|64928.8|679
1636973400000|2021-11-15 10:50:00|64950.7|64935.7|64948.6|64933.6|64952|64935.7|64948.6|64931.6|11
1636973700000|2021-11-15 10:55:00|64964.3|64949.3|64975.8|64960.8|64985.2|64970.2|64962.3|64947.3|633
1636974000000|2021-11-15 11:00:00|64975.9|64960.9|64970|64955|64984.1|64968|64961.8|64946.8|685
1636974300000|2021-11-15 11:05:00|64970.2|64955.2|64961|64946|64981.9|64966.9|64960.7|64943.5|617
1636974600000|2021-11-15 11:10:00|64961.1|64946.1|64975.5|64960.5|64984.6|64968.7|64960.5|64945.5|598
1636974900000|2021-11-15 11:15:00|64974.9|64959.9|64968.9|64953.9|64983.7|64968.7|64962.3|64944.5|655
1636975200000|2021-11-15 11:20:00|64969.1|64954.1|64995.3|64980.3|65004.5|64987.3|64968.4|64953.4|590
1636975500000|2021-11-15 11:25:00|64993.6|64978.6|65004.8|64989.8|65007.5|64991.2|64987.8|64971|587
1636975800000|2021-11-15 11:30:00|65004.7|64989.7|64986.7|64971.7|65007.1|64992.1|64985.6|64970.6|600
1636976100000|2021-11-15 11:35:00|64986.8|64971.8|64981.9|64966.9|65005.6|64990.6|64980.5|64965.5|630
1636976400000|2021-11-15 11:40:00|64982.1|64967.1|64969.3|64949.3|64986.9|64971.9|64962.7|64946|716
1636976700000|2021-11-15 11:45:00|64969.1|64949.1|64959.3|64944.3|64970.1|64953.5|64950.8|64935.8|687
1636977000000|2021-11-15 11:50:00|64959.7|64944.7|64943|64928|64969.2|64953.5|64940.4|64923.5|698
1636977300000|2021-11-15 11:55:00|64943.2|64928.2|64962.6|64947.6|64962.6|64947.6|64932.8|64915|827
1636977600000|2021-11-15 12:00:00|64963|64948|64976.2|64961.2|64976.3|64961.3|64955.8|64940.8|631
1636977900000|2021-11-15 12:05:00|64976.9|64961.9|64979.3|64964.3|64988.1|64971|64972.5|64957.5|615
1636978200000|2021-11-15 12:10:00|64979.2|64964.2|64973.3|64953.3|64983.5|64965.5|64962.4|64946.9|580
1636978500000|2021-11-15 12:15:00|64973.2|64953.2|64955.4|64940.4|64976.6|64961.6|64955|64940|588
1636978800000|2021-11-15 12:20:00|64955.3|64940.3|64960.2|64945.2|64961.6|64946.6|64943.1|64927.3|612
1636979100000|2021-11-15 12:25:00|64960.4|64945.4|64961.2|64946.2|64965.2|64950.2|64956|64940.9|621
1636979400000|2021-11-15 12:30:00|64961.1|64946.1|64948.2|64933.2|64964.2|64949.2|64938.3|64923.3|555
1636979700000|2021-11-15 12:35:00|64948.1|64933.1|64973|64958|64975.7|64958.5|64943.9|64928.9|615
1636980000000|2021-11-15 12:40:00|64972.9|64957.9|64971.5|64956.5|64974.4|64958.4|64961.3|64944.8|572
1636980300000|2021-11-15 12:45:00|64972.3|64957.3|64982.4|64967.4|64985|64968.1|64961.1|64946.1|580
1636980600000|2021-11-15 12:50:00|64982.6|64967.6|64984.6|64969.6|64991.2|64976.2|64979.1|64964.1|653
1636980900000|2021-11-15 12:55:00|64986.4|64971.4|65015.7|65000.7|65020|65003.9|64986.4|64971.4|796
1636981200000|2021-11-15 13:00:00|65016.1|65001.1|65001.9|64986.9|65019.4|65004.4|64991.7|64976.2|750
1636981500000|2021-11-15 13:05:00|65004.5|64989.5|64994.3|64979.3|65007.5|64990.3|64992|64977|636
1636981800000|2021-11-15 13:10:00|64994.6|64979.6|64997.7|64982.7|64999.7|64984.7|64983.9|64968.9|721
1636982100000|2021-11-15 13:15:00|64996.7|64981.7|64992.6|64977.6|65004.4|64987.4|64975.7|64960.7|790
1636982400000|2021-11-15 13:20:00|64994.5|64979.5|64988.8|64973.8|64997.8|64981.5|64978.7|64962.3|840
1636982700000|2021-11-15 13:25:00|64989|64974|64982.7|64967.7|64993.8|64978|64974.4|64959.1|753
1636983000000|2021-11-15 13:30:00|64985.3|64965.3|64998.2|64983.2|65009.8|64991.7|64984.9|64964.9|776
1636983300000|2021-11-15 13:35:00|64998.3|64983.3|64995.7|64980.7|65003.7|64988.7|64989.2|64974.2|685
1636983600000|2021-11-15 13:40:00|64995.4|64980.4|64994.6|64979.6|65009|64994|64989.2|64972.3|729
1636983900000|2021-11-15 13:45:00|64995.2|64980.2|65004.1|64989.1|65023.6|65008.3|64995.2|64980.2|813
1636984200000|2021-11-15 13:50:00|65004.3|64989.3|64986.6|64971.6|65004.7|64989.7|64982.3|64965.4|799
1636984500000|2021-11-15 13:55:00|64986.8|64971.8|64986.6|64971.6|64996.4|64981.4|64983.4|64968.4|759
1636984800000|2021-11-15 14:00:00|64986.3|64971.3|65003|64988|65014.6|64998.8|64983.7|64968.7|727
1636985100000|2021-11-15 14:05:00|65003.1|64988.1|65021.8|65006.8|65023.1|65008.1|64991.1|64976.1|785
1636985400000|2021-11-15 14:10:00|65021.7|65006.7|65026|65011|65056.1|65036.1|65014.9|64999.9|844
1636985700000|2021-11-15 14:15:00|65025.9|65010.9|65040.9|65025.9|65042.8|65027.8|65017.6|65002.6|727
1636986000000|2021-11-15 14:20:00|65041|65026|65027.7|65012.7|65052.4|65034.7|65017.8|65002.8|816
1636986300000|2021-11-15 14:25:00|65028.4|65013.4|65022|65007|65032.1|65017.1|65013.2|64998.2|711
1636986600000|2021-11-15 14:30:00|65021.8|65006.8|65043.4|65028.4|65044.6|65029.6|64997|64979.7|938
1636986900000|2021-11-15 14:35:00|65043.7|65028.7|65016.7|65001.7|65049.7|65031.6|65013.2|64998.2|903
1636987200000|2021-11-15 14:40:00|65016.3|65001.3|65021.8|65006.8|65030.6|65015.6|65015.1|65000.1|859
1636987500000|2021-11-15 14:45:00|65022|65007|65023.4|65008.4|65036.3|65021.3|65009.3|64994.2|888
1636987800000|2021-11-15 14:50:00|65023.3|65008.3|65027|65012|65033.2|65015.5|65011.1|64996.1|846
1636988100000|2021-11-15 14:55:00|65027.2|65012.2|65035.8|65015.8|65054.3|65036.6|65021.5|65001.5|869
1636988400000|2021-11-15 15:00:00|65033.4|65018.4|65015.7|65000.7|65038.1|65018.5|64999.7|64984.6|873
1636988700000|2021-11-15 15:05:00|65016.2|65001.2|65038.2|65023.2|65072.8|65052.8|65016.1|65001.1|910
1636989000000|2021-11-15 15:10:00|65036.3|65021.3|65005.6|64990.6|65044.2|65027.2|64990.9|64972.8|892
1636989300000|2021-11-15 15:15:00|65005.5|64990.5|65038.7|65023.7|65044.7|65027.5|65004.6|64989.3|891
1636989600000|2021-11-15 15:20:00|65038.4|65023.4|65043.9|65028.9|65053.4|65036.6|65018.5|65003.5|830
1636989900000|2021-11-15 15:25:00|65043.7|65028.7|65063.5|65048.5|65068.7|65051.5|65026.9|65011.8|849
1636990200000|2021-11-15 15:30:00|65064.5|65049.5|65094.1|65079.1|65107.1|65090|65060.1|65045.1|867
1636990500000|2021-11-15 15:35:00|65094.2|65079.2|65127.3|65107.3|65131|65112.7|65082.9|65067.9|889
1636990800000|2021-11-15 15:40:00|65127.1|65107.1|65125|65105|65143.1|65127.9|65110|65095|897
1636991100000|2021-11-15 15:45:00|65125.1|65105.1|65114.6|65099.6|65128.1|65113.1|65113.1|65096.7|771
1636991400000|2021-11-15 15:50:00|65114.7|65099.7|65139.3|65124.3|65147.6|65130.1|65093.4|65075.9|869
1636991700000|2021-11-15 15:55:00|65139|65124|65129.4|65114.4|65142.5|65126.4|65114.2|65098.1|905
1636992000000|2021-11-15 16:00:00|65130|65115|65135.9|65120.9|65156.4|65138.9|65125|65110|919
1636992300000|2021-11-15 16:05:00|65138.4|65123.4|65154.5|65139.5|65157.9|65142.6|65130.2|65115.2|831
1636992600000|2021-11-15 16:10:00|65154.6|65139.6|65154.9|65134.9|65159.4|65142.5|65135.7|65119.7|802
1636992900000|2021-11-15 16:15:00|65153|65138|65129.6|65114.6|65155.6|65138.7|65124.1|65109.1|763
1636993200000|2021-11-15 16:20:00|65128.3|65113.3|65110|65095|65131.2|65116.2|65108.7|65092.1|725
1636993500000|2021-11-15 16:25:00|65108.6|65093.6|65121|65106|65121.4|65106.4|65106.6|65090.8|657
1636993800000|2021-11-15 16:30:00|65121.2|65106.2|65108.9|65093.9|65121.3|65106.3|65106.3|65089.2|731
1636994100000|2021-11-15 16:35:00|65108.7|65093.7|65133.7|65113.7|65133.7|65114.9|65105.8|65090.1|702
1636994400000|2021-11-15 16:40:00|65133.5|65113.5|65145.4|65130.4|65153.1|65138.1|65130.5|65113.4|779
1636994700000|2021-11-15 16:45:00|65149.8|65129.8|65129.8|65114.8|65150.6|65133.3|65120.6|65101.7|803
1636995000000|2021-11-15 16:50:00|65130.3|65115.3|65144.4|65129.4|65157.3|65142.3|65129.5|65114.5|764
1636995300000|2021-11-15 16:55:00|65145|65130|65122.8|65107.8|65154.9|65138|65119.8|65104.8|825
1636995600000|2021-11-15 17:00:00|65123.6|65108.6|65149.9|65134.9|65175.7|65155.7|65122.3|65104.3|759
1636995900000|2021-11-15 17:05:00|65150|65135|65173|65158|65178.4|65159.2|65147.8|65129.9|644
1636996200000|2021-11-15 17:10:00|65173.1|65158.1|65182.5|65167.5|65200.2|65180.2|65168.2|65148.2|784
1636996500000|2021-11-15 17:15:00|65182|65167|65189.3|65169.3|65210.6|65190.6|65181.5|65164.5|711
1636996800000|2021-11-15 17:20:00|65189.4|65169.4|65344.1|65324.1|65346.9|65326.9|65183|65163|887
1636997100000|2021-11-15 17:25:00|65343.5|65323.5|65307|65287|65358.6|65338.6|65292.7|65272.7|1019
1636997400000|2021-11-15 17:30:00|65307.4|65287.4|65302.2|65282.2|65317.6|65297.9|65297.9|65277.9|807
1636997700000|2021-11-15 17:35:00|65303|65283|65320.5|65300.5|65331.8|65311.8|65296|65276|759
1636998000000|2021-11-15 17:40:00|65320.4|65300.4|65339.7|65319.7|65349.2|65329.2|65311.1|65291.1|809
1636998300000|2021-11-15 17:45:00|65339.6|65319.6|65321.2|65301.2|65341|65321|65314.5|65295.6|713
1636998600000|2021-11-15 17:50:00|65321|65301|65328.8|65308.8|65332.6|65314.6|65311.7|65292.9|755
1636998900000|2021-11-15 17:55:00|65328.6|65308.6|65327.8|65307.8|65355.6|65335.6|65323.1|65303.1|773
1636999200000|2021-11-15 18:00:00|65329.5|65309.5|65329.7|65309.7|65336.4|65317.2|65315.8|65295.8|697
1636999500000|2021-11-15 18:05:00|65328.8|65308.8|65347.9|65327.9|65348.2|65328.2|65320.5|65302.1|617
1636999800000|2021-11-15 18:10:00|65347|65327|65335.3|65315.3|65351|65331|65331.8|65311.8|650
1637000100000|2021-11-15 18:15:00|65331.5|65311.5|65351.2|65331.2|65354.3|65334.3|65322.4|65302.4|639
1637000400000|2021-11-15 18:20:00|65350.9|65330.9|65357.4|65337.4|65375|65355|65349.3|65330.9|706
1637000700000|2021-11-15 18:25:00|65357.5|65337.5|65329.3|65309.3|65357.5|65338.1|65328.9|65308.9|597
1637001000000|2021-11-15 18:30:00|65329.2|65309.2|65335.3|65320.3|65338.9|65321.3|65321.1|65303.4|634
1637001300000|2021-11-15 18:35:00|65335|65320|65349.8|65329.8|65353.6|65336.4|65333.6|65317|590
1637001600000|2021-11-15 18:40:00|65349.7|65329.7|65354.3|65334.3|65364.6|65345|65346|65329.7|650
1637001900000|2021-11-15 18:45:00|65354|65334|65343|65323|65354.5|65336.1|65339.8|65319.8|620
1637002200000|2021-11-15 18:50:00|65342.8|65322.8|65343.9|65323.9|65347.4|65329.3|65330.2|65312.4|599
1637002500000|2021-11-15 18:55:00|65344.9|65324.9|65334|65319|65345.7|65328.3|65331.7|65314.7|602
1637002800000|2021-11-15 19:00:00|65336.2|65316.2|65331.4|65311.4|65338.7|65321.1|65321.9|65303.9|580
1637003100000|2021-11-15 19:05:00|65331.1|65311.1|65322.6|65307.6|65331.8|65316.8|65318.9|65302|447
1637003400000|2021-11-15 19:10:00|65322.5|65307.5|65306|65286|65325.3|65309.2|65303.8|65285.2|405
1637003700000|2021-11-15 19:15:00|65305.8|65285.8|65307.9|65292.9|65317.9|65300.6|65302.5|65285.3|457
1637004000000|2021-11-15 19:20:00|65305.4|65290.4|65315.4|65300.4|65321.2|65304.1|65301.4|65284.9|510
1637004300000|2021-11-15 19:25:00|65315.5|65300.5|65305.9|65285.9|65325.2|65308.4|65303.5|65285.6|537
1637004600000|2021-11-15 19:30:00|65303.8|65288.8|65305.1|65290.1|65309.4|65291.9|65300.9|65283.5|456
1637004900000|2021-11-15 19:35:00|65305|65290|65316.5|65296.5|65317|65300.1|65304.3|65286.8|417
1637005200000|2021-11-15 19:40:00|65316.4|65296.4|65311.8|65296.8|65320.2|65303.2|65311.5|65293.9|579
1637005500000|2021-11-15 19:45:00|65312|65297|65314|65299|65317.9|65301.1|65310.2|65293.3|482
1637005800000|2021-11-15 19:50:00|65314.1|65299.1|65319.4|65299.4|65319.6|65303.4|65308.2|65290.7|499
1637006100000|2021-11-15 19:55:00|65319.7|65299.7|65328.6|65308.6|65332.4|65316.5|65306.9|65289.4|649
1637006400000|2021-11-15 20:00:00|65328.3|65308.3|65348|65328|65349.5|65329.5|65319.4|65304.4|724
1637006700000|2021-11-15 20:05:00|65348.2|65328.2|65358.3|65338.3|65364.3|65347|65338.3|65320.6|672
1637007000000|2021-11-15 20:10:00|65359.4|65339.4|65350.1|65335.1|65361.4|65344.3|65345.6|65328.1|510
1637007300000|2021-11-15 20:15:00|65350.2|65335.2|65352.6|65332.6|65358.1|65340.9|65345.5|65327.7|586
1637007600000|2021-11-15 20:20:00|65352.8|65332.8|65389.3|65369.3|65394.6|65374.6|65349.2|65331.2|639
1637007900000|2021-11-15 20:25:00|65389.2|65369.2|65421|65406|65428.2|65410.9|65384.9|65367|784
1637008200000|2021-11-15 20:30:00|65421.1|65406.1|65443.1|65423.1|65449.6|65429.7|65413.2|65396|736
1637008500000|2021-11-15 20:35:00|65443.3|65423.3|65448.7|65428.7|65467.2|65447.2|65434.6|65414.6|740
1637008800000|2021-11-15 20:40:00|65449|65429|65447.1|65432.1|65451.1|65435|65437.4|65419.1|617
1637009100000|2021-11-15 20:45:00|65447.2|65432.2|65456.6|65441.6|65461.1|65443.4|65441.6|65425.3|672
1637009400000|2021-11-15 20:50:00|65456.7|65441.7|65461.4|65446.4|65469|65453.9|65456.6|65439.1|588
1637009700000|2021-11-15 20:55:00|65461.7|65446.7|65477.1|65457.1|65500.6|65480.6|65461.1|65446.1|757
1637010000000|2021-11-15 21:00:00|65477|65457|65461.9|65441.9|65477.4|65457.4|65460|65440.1|553
1637010300000|2021-11-15 21:05:00|65462.1|65442.1|65442.3|65422.3|65464.7|65444.7|65440.9|65420.9|487
1637010600000|2021-11-15 21:10:00|65442.9|65422.9|65441.4|65421.4|65457.6|65437.6|65438|65418|412
1637010900000|2021-11-15 21:15:00|65441.6|65421.6|65423.1|65403.1|65444.2|65424.2|65420|65400|337
1637011200000|2021-11-15 21:20:00|65422.7|65402.7|65418.4|65398.4|65434.2|65414.2|65417.2|65397.2|363
1637011500000|2021-11-15 21:25:00|65418.3|65398.3|65419.4|65399.4|65424.1|65404.1|65416.7|65397.1|309
1637011800000|2021-11-15 21:30:00|65418.8|65398.8|65423.3|65403.3|65427.2|65407.2|65418.8|65398.8|280
1637012100000|2021-11-15 21:35:00|65423.2|65403.2|65409|65389|65423.4|65403.4|65408|65388|322
1637012400000|2021-11-15 21:40:00|65408.8|65388.8|65409.4|65389.4|65411.5|65391.5|65406.9|65386.9|269
1637012700000|2021-11-15 21:45:00|65409.3|65389.3|65410.4|65390.4|65412|65392|65408.2|65388.2|246
1637013000000|2021-11-15 21:50:00|65410.6|65390.6|65424.1|65404.1|65425.5|65405.5|65410|65390|280
1637013300000|2021-11-15 21:55:00|65424.2|65404.2|65432.4|65412.4|65438.6|65418.6|65424.2|65404.2|381
1637013600000|2021-11-15 22:00:00|65432.1|65412.1|65428.2|65395.3|65433.4|65413.4|65426.9|65392.5|45
1637013900000|2021-11-15 22:05:00|65423.9|65397.9|65423.3|65393.6|65426.8|65398.4|65421.8|65391.5|114
1637014200000|2021-11-15 22:10:00|65426.3|65388.3|65480.8|65410.3|65480.8|65410.3|65423.7|65384.1|371
1637014500000|2021-11-15 22:15:00|65456.5|65407.8|65427.3|65385.9|65480.8|65410.9|65416.5|65363.5|361
1637014800000|2021-11-15 22:20:00|65429.5|65379.1|65440|65393.2|65448.1|65396.1|65420.6|65365.9|219
1637015100000|2021-11-15 22:25:00|65442.3|65391.3|65439.3|65406.9|65469.7|65407.3|65434.8|65382.8|199
1637015400000|2021-11-15 22:30:00|65445.9|65404.3|65446.3|65410.3|65450.3|65415.9|65433.2|65395.1|258
1637015700000|2021-11-15 22:35:00|65438.8|65403.5|65428.4|65383|65448.2|65406|65419.3|65371.5|350
1637016000000|2021-11-15 22:40:00|65426.6|65384.6|65431|65404.5|65470.4|65429.3|65417.6|65381.4|501
1637016300000|2021-11-15 22:45:00|65431.4|65404.2|65434.7|65405.4|65454.7|65413.4|65430.2|65385.4|310
1637016600000|2021-11-15 22:50:00|65431.6|65411.6|65430.8|65410.8|65435.3|65412.6|65428.9|65404|193
1637016900000|2021-11-15 22:55:00|65431.6|65410.6|65449.7|65406.2|65459.8|65411|65429.8|65386.7|658
1637017200000|2021-11-15 23:00:00|65445.9|65405.6|65408.3|65388.3|65449.6|65408.9|65407.3|65387.3|529
1637017500000|2021-11-15 23:05:00|65408.2|65388.2|65407.5|65387.5|65413.8|65393.8|65404.7|65384.7|319
1637017800000|2021-11-15 23:10:00|65406.5|65386.5|65409.3|65389.3|65412.6|65392.6|65405.9|65385.9|266
1637018100000|2021-11-15 23:15:00|65409.2|65389.2|65409.4|65389.4|65413.4|65393.4|65408.6|65388.6|204
1637018400000|2021-11-15 23:20:00|65409.5|65389.5|65408.9|65388.9|65410.5|65390.5|65406|65386|201
1637018700000|2021-11-15 23:25:00|65408.8|65388.8|65407.1|65387.1|65410.7|65390.7|65404|65384|313
1637019000000|2021-11-15 23:30:00|65407|65387|65408.1|65388.1|65411.8|65391.8|65406.6|65386.6|308
1637019300000|2021-11-15 23:35:00|65408|65388|65433.2|65413.2|65434.4|65414.4|65407.5|65387.5|350
1637019600000|2021-11-15 23:40:00|65433.3|65413.3|65435.6|65415.6|65436.4|65416.4|65431.6|65411.6|265
1637019900000|2021-11-15 23:45:00|65435.7|65415.7|65466.9|65446.9|65468.8|65448.8|65430.8|65410.8|412
1637020200000|2021-11-15 23:50:00|65466.4|65446.4|65453.1|65433.1|65478.8|65458.8|65453.1|65433.1|420
1637020500000|2021-11-15 23:55:00|65453.4|65433.4|65434.7|65414.7|65455.9|65435.9|65434.4|65414.4|424
1637020800000|2021-11-16 00:00:00|65435.3|65415.3|65413.4|65393.4|65441.3|65421.3|65394.2|65374.2|659
1637021100000|2021-11-16 00:05:00|65413.1|65393.1|65430.5|65410.5|65436.9|65416.9|65413.1|65393.1|537
1637021400000|2021-11-16 00:10:00|65430.7|65410.7|65410.3|65390.3|65437.8|65418.5|65410.2|65390.2|503
1637021700000|2021-11-16 00:15:00|65410.1|65390.1|65399.7|65379.7|65412|65392|65396.8|65376.8|624
1637022000000|2021-11-16 00:20:00|65399.6|65379.6|65407.7|65387.7|65411.3|65391.3|65387.2|65367.2|559
1637022300000|2021-11-16 00:25:00|65407.8|65387.8|65397.6|65377.6|65408.1|65388.1|65397.3|65377.3|343
1637022600000|2021-11-16 00:30:00|65398.4|65378.4|65392.9|65372.9|65405.5|65385.5|65392.9|65372.9|359
1637022900000|2021-11-16 00:35:00|65393.5|65373.5|65388.2|65368.2|65393.8|65373.8|65381.8|65361.8|443
1637023200000|2021-11-16 00:40:00|65388|65368|65381.8|65361.8|65392|65372|65378.6|65361.4|359
1637023500000|2021-11-16 00:45:00|65382|65362|65379.8|65359.8|65385.3|65367|65379.3|65359.6|423
1637023800000|2021-11-16 00:50:00|65379.3|65359.3|65383.2|65363.2|65385.6|65365.9|65375.4|65355.4|612
1637024100000|2021-11-16 00:55:00|65384.8|65364.8|65399.7|65379.7|65400.6|65380.6|65374.2|65354.2|541
1637024400000|2021-11-16 01:00:00|65399.8|65379.8|65391.2|65371.2|65400.3|65380.3|65384.9|65364.9|661
1637024700000|2021-11-16 01:05:00|65391.3|65371.3|65375.5|65355.5|65391.3|65371.3|65374.6|65354.6|499
1637025000000|2021-11-16 01:10:00|65375.6|65355.6|65372.9|65352.9|65377.5|65357.5|65369.1|65349.1|481
1637025300000|2021-11-16 01:15:00|65372.8|65352.8|65380.7|65360.7|65382.7|65362.7|65372.8|65352.8|555
1637025600000|2021-11-16 01:20:00|65380.4|65360.4|65392.9|65372.9|65394.4|65374.4|65378.3|65358.3|418
1637025900000|2021-11-16 01:25:00|65393|65373|65393.2|65373.2|65400|65380|65391.4|65371.4|450
1637026200000|2021-11-16 01:30:00|65393.1|65373.1|65411.6|65391.6|65413.4|65393.4|65386.6|65366.6|727
1637026500000|2021-11-16 01:35:00|65411.8|65391.8|65390.3|65370.3|65411.8|65391.8|65387.6|65367.6|537
1637026800000|2021-11-16 01:40:00|65390.6|65370.6|65387.4|65367.4|65391.8|65371.8|65381.4|65361.4|530
1637027100000|2021-11-16 01:45:00|65386.8|65366.8|65373.5|65353.5|65387.1|65367.1|65367.1|65347.1|569
1637027400000|2021-11-16 01:50:00|65373.6|65353.6|65368.3|65348.3|65376.7|65356.7|65365.9|65345.9|628
1637027700000|2021-11-16 01:55:00|65368.2|65348.2|65368.4|65348.4|65374|65354|65364.2|65344.2|691
1637028000000|2021-11-16 02:00:00|65369.2|65349.2|65362.4|65342.4|65372.2|65352.2|65360.3|65340.3|600
1637028300000|2021-11-16 02:05:00|65362.3|65342.3|65376.4|65356.4|65376.4|65356.4|65360.7|65340.7|528
1637028600000|2021-11-16 02:10:00|65375.6|65355.6|65373.2|65353.2|65379.8|65359.8|65370.7|65350.7|493
1637028900000|2021-11-16 02:15:00|65373.3|65353.3|65361|65341|65377.5|65357.5|65354.9|65334.9|596
1637029200000|2021-11-16 02:20:00|65361.1|65341.1|65350.4|65330.4|65363.6|65343.6|65349.7|65329.7|602
1637029500000|2021-11-16 02:25:00|65350.8|65330.8|65350.4|65330.4|65355.9|65335.9|65344.1|65324.1|613
1637029800000|2021-11-16 02:30:00|65350.2|65330.2|65347.3|65327.3|65355.5|65335.5|65340.3|65320.3|760
1637030100000|2021-11-16 02:35:00|65346.8|65326.8|65329.7|65309.7|65347.5|65327.5|65329|65309|615
1637030400000|2021-11-16 02:40:00|65329.8|65309.8|65340.2|65320.2|65341.6|65321.6|65329.8|65309.8|570
1637030700000|2021-11-16 02:45:00|65340.5|65320.5|65338.6|65318.6|65345.2|65325.2|65332.5|65312.5|543
1637031000000|2021-11-16 02:50:00|65338.5|65318.5|65340.4|65320.4|65342.8|65322.8|65332.6|65312.6|623
1637031300000|2021-11-16 02:55:00|65340.2|65320.2|65344.8|65324.8|65346.9|65326.9|65337|65317|654
1637031600000|2021-11-16 03:00:00|65344.7|65324.7|65350|65330|65350.6|65330.6|65344|65324|509
1637031900000|2021-11-16 03:05:00|65349.8|65329.8|65342.4|65322.4|65353.1|65333.1|65342.1|65322.1|560
1637032200000|2021-11-16 03:10:00|65342.5|65322.5|65337.4|65317.4|65347.3|65327.3|65337.1|65317.1|526
1637032500000|2021-11-16 03:15:00|65337.5|65317.5|65337.5|65317.5|65344|65324|65336.5|65316.5|486
1637032800000|2021-11-16 03:20:00|65337.6|65317.6|65340.4|65320.4|65347.4|65327.4|65337.2|65317.2|350
1637033100000|2021-11-16 03:25:00|65340.2|65320.2|65346.2|65326.2|65352.9|65332.9|65340.1|65320.1|478
1637033400000|2021-11-16 03:30:00|65346.3|65326.3|65352.3|65332.3|65352.8|65332.8|65337.6|65317.6|485
1637033700000|2021-11-16 03:35:00|65352.2|65332.2|65357.4|65337.4|65359.4|65339.4|65351.3|65331.3|440
1637034000000|2021-11-16 03:40:00|65357.5|65337.5|65359.8|65339.8|65366.2|65346.2|65357.2|65337.2|403
1637034300000|2021-11-16 03:45:00|65360|65340|65366.1|65346.1|65368.3|65348.3|65359.6|65339.6|353
1637034600000|2021-11-16 03:50:00|65366.2|65346.2|65357.2|65337.2|65367.7|65347.7|65356.7|65336.7|350
1637034900000|2021-11-16 03:55:00|65357.3|65337.3|65349.1|65329.1|65357.7|65337.7|65349.1|65329.1|350
1637035200000|2021-11-16 04:00:00|65347.7|65327.7|65343.4|65323.4|65352.9|65332.9|65342.8|65322.8|459
1637035500000|2021-11-16 04:05:00|65343.5|65323.5|65347.3|65327.3|65351.8|65331.8|65342|65322|461
1637035800000|2021-11-16 04:10:00|65347.2|65327.2|65349.3|65329.3|65353.2|65333.2|65344.7|65324.7|485
1637036100000|2021-11-16 04:15:00|65349.8|65329.8|65352.1|65332.1|65353.6|65333.6|65345.4|65325.4|378
1637036400000|2021-11-16 04:20:00|65351.4|65331.4|65357.6|65337.6|65359|65339|65349.9|65329.9|533
1637036700000|2021-11-16 04:25:00|65357.7|65337.7|65358.4|65338.4|65367|65347|65357.1|65337.1|537
1637037000000|2021-11-16 04:30:00|65358.5|65338.5|65352.8|65332.8|65363.7|65343.7|65345.5|65325.5|554
1637037300000|2021-11-16 04:35:00|65353.3|65333.3|65352.1|65332.1|65355.1|65335.1|65345.9|65325.9|441
1637037600000|2021-11-16 04:40:00|65352|65332|65358.9|65338.9|65361.6|65341.6|65348.3|65328.3|368
1637037900000|2021-11-16 04:45:00|65359|65339|65362.8|65342.8|65367.3|65347.3|65358.6|65338.6|402
1637038200000|2021-11-16 04:50:00|65362.7|65342.7|65363.1|65343.1|65364.3|65344.3|65358|65338|329
1637038500000|2021-11-16 04:55:00|65363|65343|65338.8|65318.8|65364.1|65344.1|65336.8|65316.8|634
1637038800000|2021-11-16 05:00:00|65339|65319|65337.2|65317.2|65340.3|65320.3|65335.4|65315.4|494
1637039100000|2021-11-16 05:05:00|65337.3|65317.3|65351.7|65331.7|65351.9|65331.9|65337.2|65317.2|335
1637039400000|2021-11-16 05:10:00|65352.1|65332.1|65357.9|65337.9|65359.1|65339.1|65349.1|65329.1|344
1637039700000|2021-11-16 05:15:00|65357.6|65337.6|65361.6|65341.6|65362.8|65342.8|65357|65337|337
1637040000000|2021-11-16 05:20:00|65361.4|65341.4|65366.8|65346.8|65368.2|65348.2|65359.6|65339.6|371
1637040300000|2021-11-16 05:25:00|65366.9|65346.9|65372.3|65352.3|65373.1|65353.2|65366.1|65346.1|395
1637040600000|2021-11-16 05:30:00|65372.1|65352.1|65377.8|65357.8|65378.4|65358.4|65370|65350|489
1637040900000|2021-11-16 05:35:00|65378|65358|65376.7|65356.7|65378.2|65358.2|65374.2|65354.2|361
1637041200000|2021-11-16 05:40:00|65376.6|65356.6|65377.8|65357.8|65382.4|65362.4|65375.1|65355.1|364
1637041500000|2021-11-16 05:45:00|65377.9|65357.9|65377.4|65357.4|65378.5|65358.5|65366.1|65346.1|386
1637041800000|2021-11-16 05:50:00|65377.5|65357.5|65381.6|65361.6|65387.2|65367.2|65374.1|65354.1|466
1637042100000|2021-11-16 05:55:00|65380.9|65360.9|65377.5|65357.5|65386.7|65367|65374.3|65356.9|564
1637042400000|2021-11-16 06:00:00|65377.8|65357.8|65367.7|65352.7|65380.7|65360.7|65363.3|65343.3|432
1637042700000|2021-11-16 06:05:00|65370.4|65350.4|65351.4|65331.4|65371.5|65351.5|65348.6|65330.8|485
1637043000000|2021-11-16 06:10:00|65350.8|65330.8|65368.9|65348.9|65369.6|65351.9|65346.6|65326.6|503
1637043300000|2021-11-16 06:15:00|65368.8|65348.8|65378.3|65358.3|65382|65363.1|65360.7|65342.6|432
1637043600000|2021-11-16 06:20:00|65378.2|65358.2|65377.7|65357.7|65381.7|65362.8|65372.6|65352.6|431
1637043900000|2021-11-16 06:25:00|65377.6|65357.6|65390.8|65370.8|65390.8|65370.8|65376.6|65356.7|472
1637044200000|2021-11-16 06:30:00|65390.9|65370.9|65383.7|65363.7|65394|65374.7|65380.8|65362.1|656
1637044500000|2021-11-16 06:35:00|65383.8|65363.8|65385.8|65370.8|65391.6|65374.3|65378.5|65360.7|450
1637044800000|2021-11-16 06:40:00|65386|65371|65384.5|65364.5|65388.8|65371|65379.5|65361.9|405
1637045100000|2021-11-16 06:45:00|65384.4|65364.4|65372.7|65357.7|65391.7|65374.2|65372.4|65354.3|464
1637045400000|2021-11-16 06:50:00|65374.8|65359.8|65367.9|65347.9|65377|65359.8|65365|65347.7|384
1637045700000|2021-11-16 06:55:00|65368|65348|65372.7|65352.7|65379.3|65359.3|65367.7|65348|399
1637046000000|2021-11-16 07:00:00|65370.5|65355.5|65376.7|65356.7|65378.1|65360.1|65362.7|65342.7|767
1637046300000|2021-11-16 07:05:00|65375.4|65355.4|65375.2|65355.2|65383.3|65367.1|65366.5|65348.9|688
1637046600000|2021-11-16 07:10:00|65374.9|65354.9|65405.7|65385.7|65411.1|65393.2|65369.4|65352.6|808
1637046900000|2021-11-16 07:15:00|65405.4|65385.4|65399.7|65384.7|65407|65388.9|65389.9|65372.6|805
1637047200000|2021-11-16 07:20:00|65399.4|65384.4|65396.4|65381.4|65408.8|65391.5|65396|65380.9|680
1637047500000|2021-11-16 07:25:00|65396.5|65381.5|65421.8|65401.8|65430.8|65413.5|65388.6|65373.6|787
1637047800000|2021-11-16 07:30:00|65422|65402|65399.6|65384.6|65425.7|65409.5|65395.8|65380.8|720
1637048100000|2021-11-16 07:35:00|65399.5|65384.5|65389.4|65374.4|65407.7|65392|65389.2|65371.1|650
1637048400000|2021-11-16 07:40:00|65391.9|65371.9|65400.2|65385.2|65414.5|65397.6|65381|65365.7|696
1637048700000|2021-11-16 07:45:00|65402.8|65382.8|65384.7|65369.7|65402.8|65383|65375.3|65358.8|641
1637049000000|2021-11-16 07:50:00|65384.5|65369.5|65388|65373|65399|65384|65379.2|65364.2|636
1637049300000|2021-11-16 07:55:00|65387.9|65372.9|65362.6|65347.6|65389.1|65374.1|65362.4|65345|760
1637049600000|2021-11-16 08:00:00|65362.7|65347.7|65371.1|65356.1|65386.8|65371|65362.7|65347.7|828
1637049900000|2021-11-16 08:05:00|65371|65356|65401.1|65386.1|65413.6|65395.1|65366.6|65350.8|805
1637050200000|2021-11-16 08:10:00|65400.8|65385.8|65414.3|65394.3|65421|65406|65399.1|65381.9|779
1637050500000|2021-11-16 08:15:00|65414.4|65394.4|65413.7|65398.7|65415.5|65399|65394.3|65376.6|762
1637050800000|2021-11-16 08:20:00|65413.4|65398.4|65404|65389|65425|65410|65396.5|65381.2|727
1637051100000|2021-11-16 08:25:00|65403.9|65388.9|65390.1|65375.1|65407|65389.1|65384.1|65369.1|668
1637051400000|2021-11-16 08:30:00|65390|65375|65409.8|65394.8|65411.4|65396.4|65383.1|65368.1|743
1637051700000|2021-11-16 08:35:00|65409.9|65394.9|65405.2|65390.2|65410.6|65395.6|65392.6|65374.7|771
1637052000000|2021-11-16 08:40:00|65405.4|65390.4|65395.7|65380.7|65408.3|65393.3|65389.6|65374.6|753
1637052300000|2021-11-16 08:45:00|65395.8|65380.8|65405|65390|65407.9|65392.9|65392.2|65375.3|680
1637052600000|2021-11-16 08:50:00|65405.2|65390.2|65400.4|65385.4|65412.2|65394.7|65394.3|65378.3|716
1637052900000|2021-11-16 08:55:00|65400.2|65385.2|65391.8|65371.8|65400.2|65385.2|65377.7|65362.7|757
1637053200000|2021-11-16 09:00:00|65392.1|65372.1|65419.3|65404.3|65421.8|65405.9|65389.6|65371.7|758
1637053500000|2021-11-16 09:05:00|65419.5|65404.5|65436.7|65421.7|65445.3|65429.5|65418.6|65403.6|787
1637053800000|2021-11-16 09:10:00|65436.9|65421.9|65427.4|65407.4|65444.9|65429.2|65421.7|65404.3|645
1637054100000|2021-11-16 09:15:00|65427.3|65407.3|65447.7|65432.7|65448.6|65433.6|65414.9|65397|751
1637054400000|2021-11-16 09:20:00|65446.3|65431.3|65463.1|65448.1|65464.2|65448.1|65442.4|65427.4|778
1637054700000|2021-11-16 09:25:00|65462.4|65447.4|65463.7|65448.7|65489.8|65472.5|65461.1|65445.6|893
1637055000000|2021-11-16 09:30:00|65463.4|65448.4|65451.1|65436.1|65478.7|65460.9|65444.2|65428.6|759
1637055300000|2021-11-16 09:35:00|65451|65436|65478.5|65463.5|65480.8|65464.4|65449|65432.3|749
1637055600000|2021-11-16 09:40:00|65478.8|65463.8|65456.7|65441.7|65486|65469|65454.6|65439.6|846
1637055900000|2021-11-16 09:45:00|65458.1|65443.1|65459.7|65444.7|65462.5|65447.5|65445.5|65429.8|697
1637056200000|2021-11-16 09:50:00|65459.3|65444.3|65462.4|65442.4|65469.9|65454.9|65450.7|65432.9|637
1637056500000|2021-11-16 09:55:00|65459.5|65444.5|65467.2|65447.2|65476.2|65458|65449.1|65433.4|683
1637056800000|2021-11-16 10:00:00|65467.5|65447.5|65462.3|65447.3|65481.8|65464.3|65459.2|65441.3|749
1637057100000|2021-11-16 10:05:00|65463.2|65448.2|65461.8|65446.8|65465.2|65450.2|65453.1|65436.4|625
1637057400000|2021-11-16 10:10:00|65461.9|65446.9|65477.3|65457.3|65477.7|65459.8|65456|65438.3|591
1637057700000|2021-11-16 10:15:00|65477.2|65457.2|65466.6|65451.6|65485.7|65469.4|65464.8|65447|726
1637058000000|2021-11-16 10:20:00|65466.8|65451.8|65487|65467|65487|65470.2|65464.3|65447.5|772
1637058300000|2021-11-16 10:25:00|65484.4|65469.4|65496.6|65481.6|65505|65486.8|65478.1|65462.3|797
1637058600000|2021-11-16 10:30:00|65496.9|65481.9|65493.2|65478.2|65503.3|65486.2|65483.8|65467.1|650
1637058900000|2021-11-16 10:35:00|65495.1|65480.1|65516.4|65496.4|65522.6|65506.5|65492.8|65477.8|790
1637059200000|2021-11-16 10:40:00|65512.6|65497.6|65489.5|65474.5|65515.1|65498|65486.4|65469.2|761
1637059500000|2021-11-16 10:45:00|65489.7|65474.7|65491.9|65476.9|65496.2|65480.1|65482.8|65467.8|638
1637059800000|2021-11-16 10:50:00|65491.7|65476.7|65494.2|65479.2|65502.1|65485.7|65485.9|65470.9|623
1637060100000|2021-11-16 10:55:00|65494|65479|65461.9|65446.9|65502.7|65484.9|65461.1|65443.2|786
1637060400000|2021-11-16 11:00:00|65462.1|65447.1|65460.9|65445.9|65469.1|65452|65458.9|65442.3|676
1637060700000|2021-11-16 11:05:00|65460.7|65445.7|65455.7|65440.7|65462.5|65445.9|65438.6|65421.6|689
1637061000000|2021-11-16 11:10:00|65455.8|65440.8|65469.3|65454.3|65471.9|65456.9|65452.2|65435.2|681
1637061300000|2021-11-16 11:15:00|65469.1|65454.1|65419.3|65399.3|65473.4|65456.7|65419.3|65399.3|764
1637061600000|2021-11-16 11:20:00|65419|65399|65442.8|65427.8|65447.7|65431|65417.6|65397.6|777
1637061900000|2021-11-16 11:25:00|65442.7|65427.7|65402.5|65382.5|65451.6|65434.4|65400.3|65382.5|736
1637062200000|2021-11-16 11:30:00|65401.3|65386.3|65418|65403|65428.2|65409.9|65400.8|65382.9|795
1637062500000|2021-11-16 11:35:00|65417.9|65402.9|65420.7|65405.7|65427.5|65412.5|65417.7|65402.7|618
1637062800000|2021-11-16 11:40:00|65420.6|65405.6|65414.7|65399.7|65432.2|65414.8|65411.8|65396.8|548
1637063100000|2021-11-16 11:45:00|65414.6|65399.6|65419.3|65404.3|65426.1|65411.1|65407.5|65391.2|672
1637063400000|2021-11-16 11:50:00|65419.4|65404.4|65412.9|65397.9|65421.9|65406.9|65406.6|65391.6|473
1637063700000|2021-11-16 11:55:00|65412.3|65397.3|65429|65414|65430.4|65415.4|65405.6|65389.9|689
1637064000000|2021-11-16 12:00:00|65429.3|65414.3|65431.9|65416.9|65434.8|65419.2|65416|65399|719
1637064300000|2021-11-16 12:05:00|65432|65417|65430.5|65415.5|65437.7|65420.6|65423.4|65408.4|645
1637064600000|2021-11-16 12:10:00|65430.6|65415.6|65427.6|65412.6|65436|65419.3|65419.4|65404.4|597
1637064900000|2021-11-16 12:15:00|65423.3|65408.3|65413|65398|65435.5|65417.8|65412.4|65397.4|583
1637065200000|2021-11-16 12:20:00|65413.1|65398.1|65411.8|65396.8|65418.5|65402.1|65402.1|65387.1|700
1637065500000|2021-11-16 12:25:00|65412|65397|65407.4|65392.4|65427.1|65410.6|65404.2|65386.5|716
1637065800000|2021-11-16 12:30:00|65406.9|65391.9|65420.9|65405.9|65424.8|65407.7|65399.7|65384.2|670
1637066100000|2021-11-16 12:35:00|65421.1|65406.1|65427.6|65412.6|65433.8|65416|65416.2|65401.2|562
1637066400000|2021-11-16 12:40:00|65427.8|65412.8|65448.2|65433.2|65454|65439|65424.7|65409.6|675
1637066700000|2021-11-16 12:45:00|65448|65433|65469.5|65454.5|65469.9|65454.9|65446.6|65431.6|695
1637067000000|2021-11-16 12:50:00|65469.6|65454.6|65462.6|65447.6|65475.3|65457.6|65456.6|65440|796
1637067300000|2021-11-16 12:55:00|65462.3|65447.3|65456.7|65441.7|65478.8|65463.8|65453.4|65438.4|902
1637067600000|2021-11-16 13:00:00|65456.9|65441.9|65434.3|65419.3|65463.5|65446.2|65431.4|65415.7|875
1637067900000|2021-11-16 13:05:00|65436.5|65421.5|65418.7|65403.7|65445.4|65428.7|65416.2|65401.1|773
1637068200000|2021-11-16 13:10:00|65419.1|65404.1|65424.5|65404.5|65429.2|65413.4|65415.5|65399.2|738
1637068500000|2021-11-16 13:15:00|65424.4|65404.4|65420|65405|65436.3|65420.5|65412.8|65395.4|692
1637068800000|2021-11-16 13:20:00|65419.7|65404.7|65430.3|65415.3|65432.2|65416.6|65411.4|65393.9|835
1637069100000|2021-11-16 13:25:00|65428.8|65413.8|65418.9|65398.9|65430.1|65415.1|65416.8|65398.4|733
1637069400000|2021-11-16 13:30:00|65421.5|65401.5|65452.9|65432.9|65485.6|65465.6|65410.9|65390.9|1075
1637069700000|2021-11-16 13:35:00|65454.1|65434.1|65404.2|65384.2|65454.6|65435.4|65402.4|65384.2|951
1637070000000|2021-11-16 13:40:00|65402.5|65387.5|65400|65380|65424.3|65404.3|65384.8|65366.1|975
1637070300000|2021-11-16 13:45:00|65399.9|65379.9|65399.1|65384.1|65408.5|65392.6|65389.9|65372.6|918
1637070600000|2021-11-16 13:50:00|65399.2|65384.2|65419|65404|65431.7|65413.4|65395.4|65380.3|821
1637070900000|2021-11-16 13:55:00|65418.7|65403.7|65462.1|65442.1|65466.4|65448.8|65418.3|65398.6|886
1637071200000|2021-11-16 14:00:00|65459.6|65444.6|65509.9|65489.9|65515.1|65495.1|65455.7|65439.2|979
1637071500000|2021-11-16 14:05:00|65511|65491|65614.9|65599.9|65634.1|65614.9|65504.1|65484.4|1079
1637071800000|2021-11-16 14:10:00|65614.8|65599.8|65618.6|65598.6|65647.6|65627.6|65599.7|65583.3|996
1637072100000|2021-11-16 14:15:00|65617.8|65597.8|65618.4|65603.4|65640.7|65620.7|65612.8|65595.1|1000
1637072400000|2021-11-16 14:20:00|65618.5|65603.5|65636.6|65621.6|65645.2|65629.3|65618.5|65603.5|954
1637072700000|2021-11-16 14:25:00|65635.7|65620.7|65591.1|65571.1|65644.1|65627.2|65587.8|65568|937
1637073000000|2021-11-16 14:30:00|65591|65571|65565.7|65545.7|65592.2|65573.9|65545.3|65525.3|1021
1637073300000|2021-11-16 14:35:00|65565.8|65545.8|65561.2|65541.2|65566.9|65549.5|65532.4|65517.4|991
1637073600000|2021-11-16 14:40:00|65560.2|65540.2|65546.6|65531.6|65571|65551.6|65543.5|65527.4|972
1637073900000|2021-11-16 14:45:00|65546.7|65531.7|65555.7|65540.7|65558|65543|65532.6|65514.9|885
1637074200000|2021-11-16 14:50:00|65555.5|65540.5|65581.7|65566.7|65592.8|65575.8|65555.4|65538.3|968
1637074500000|2021-11-16 14:55:00|65581.3|65566.3|65561.5|65546.5|65584.4|65569.4|65545.9|65528.7|965
1637074800000|2021-11-16 15:00:00|65564.1|65544.1|65576.1|65561.1|65578|65561.3|65555.3|65538.4|963
1637075100000|2021-11-16 15:05:00|65575.7|65560.7|65528.6|65513.6|65580.7|65565.7|65519.6|65500.5|942
1637075400000|2021-11-16 15:10:00|65528.4|65513.4|65518.3|65503.3|65538|65523|65510.8|65490.8|928
1637075700000|2021-11-16 15:15:00|65518|65503|65542.6|65527.6|65552.8|65536.7|65511.5|65495.5|936
1637076000000|2021-11-16 15:20:00|65543.1|65528.1|65511.5|65491.5|65544.4|65528.1|65511.2|65491.5|917
1637076300000|2021-11-16 15:25:00|65511.9|65491.9|65544.8|65529.8|65549.9|65532.2|65510.8|65491.9|867
1637076600000|2021-11-16 15:30:00|65546.1|65531.1|65556.4|65541.4|65571.2|65555.8|65531.9|65516.9|897
1637076900000|2021-11-16 15:35:00|65555.4|65535.4|65540.5|65525.5|65560.1|65542.1|65526.6|65506.6|801
1637077200000|2021-11-16 15:40:00|65540.6|65525.6|65566.5|65551.5|65570.3|65554.7|65536.4|65517.3|879
1637077500000|2021-11-16 15:45:00|65565.8|65550.8|65577.1|65557.1|65581.8|65566.8|65557.3|65540.9|876
1637077800000|2021-11-16 15:50:00|65573.5|65558.5|65554.5|65539.5|65581.2|65564.6|65548.6|65532.7|865
1637078100000|2021-11-16 15:55:00|65554|65539|65525.7|65510.7|65560.2|65545.2|65517|65497|986
1637078400000|2021-11-16 16:00:00|65526.8|65511.8|65511|65496|65529.1|65514.1|65495.7|65480.7|954
1637078700000|2021-11-16 16:05:00|65510.7|65495.7|65539.2|65524.2|65549.8|65530.3|65510.7|65494.6|800
1637079000000|2021-11-16 16:10:00|65541.5|65521.5|65553.3|65538.3|65558.4|65539.3|65532.6|65515|760
1637079300000|2021-11-16 16:15:00|65553.6|65538.6|65562.3|65547.3|65567.9|65550.3|65537.8|65519.8|721
1637079600000|2021-11-16 16:20:00|65563|65548|65584.8|65564.8|65584.9|65567.6|65558|65541.5|819
1637079900000|2021-11-16 16:25:00|65585.1|65565.1|65563.1|65543.1|65585.1|65565.1|65560.9|65540.9|834
1637080200000|2021-11-16 16:30:00|65563.4|65543.4|65576.5|65561.5|65581.7|65566.5|65555.2|65535.2|722
1637080500000|2021-11-16 16:35:00|65577.4|65562.4|65611.5|65591.5|65612.4|65592.4|65575.7|65560.7|730
1637080800000|2021-11-16 16:40:00|65609.1|65594.1|65612.7|65597.7|65623.5|65605.7|65602.7|65586|729
1637081100000|2021-11-16 16:45:00|65613.6|65598.6|65607.2|65587.2|65624.4|65606.6|65604.6|65586.4|651
1637081400000|2021-11-16 16:50:00|65607.8|65587.8|65619.8|65604.8|65628.6|65611.8|65604.6|65586.9|758
1637081700000|2021-11-16 16:55:00|65620.5|65605.5|65621.9|65606.9|65634.7|65619.1|65618.4|65600.9|830
1637082000000|2021-11-16 17:00:00|65622.1|65607.1|65617.4|65597.4|65632.9|65614.6|65613.8|65594.2|714
1637082300000|2021-11-16 17:05:00|65617.2|65597.2|65631.4|65611.4|65631.6|65611.6|65612.3|65592.3|604
1637082600000|2021-11-16 17:10:00|65629|65614|65655.3|65635.3|65658.8|65638.8|65628.1|65610.2|623
1637082900000|2021-11-16 17:15:00|65655.8|65635.8|65641.2|65621.2|65684.1|65664.1|65637.1|65617.1|857
1637083200000|2021-11-16 17:20:00|65640.9|65620.9|65650|65630|65654.9|65636.8|65637.4|65620|693
1637083500000|2021-11-16 17:25:00|65650.3|65630.3|65679.3|65659.3|65685|65665|65646.8|65628.8|756
1637083800000|2021-11-16 17:30:00|65679.5|65659.5|65698.5|65678.5|65707.8|65687.8|65674.2|65656.2|721
1637084100000|2021-11-16 17:35:00|65698.8|65678.8|65697.2|65677.2|65704.9|65686|65684.4|65665.6|733
1637084400000|2021-11-16 17:40:00|65697.7|65677.7|65668.1|65648.1|65697.7|65677.7|65663|65644.9|722
1637084700000|2021-11-16 17:45:00|65667.6|65647.6|65686.9|65666.9|65688.7|65671.3|65664.6|65644.6|701
1637085000000|2021-11-16 17:50:00|65686.3|65666.3|65664.5|65644.5|65688.7|65668.7|65661|65641|755
1637085300000|2021-11-16 17:55:00|65665.9|65645.9|65662.3|65642.3|65680.1|65661.5|65655.5|65635.5|708
1637085600000|2021-11-16 18:00:00|65662.5|65642.5|65639.7|65619.7|65664.6|65644.6|65636.9|65616.9|795
1637085900000|2021-11-16 18:05:00|65640.5|65620.5|65632.8|65612.8|65645.2|65627.6|65625.6|65605.6|691
1637086200000|2021-11-16 18:10:00|65632.9|65612.9|65626.6|65606.6|65632.9|65612.9|65620.5|65601.4|602
1637086500000|2021-11-16 18:15:00|65626.9|65606.9|65632.2|65612.2|65638.3|65618.3|65620.7|65600.7|630
1637086800000|2021-11-16 18:20:00|65632.7|65612.7|65646.1|65626.1|65651.1|65631.1|65629.1|65611.6|652
1637087100000|2021-11-16 18:25:00|65643.2|65623.2|65638.4|65618.4|65645|65627.3|65633.6|65613.6|607
1637087400000|2021-11-16 18:30:00|65638.2|65618.2|65643.3|65623.3|65643.5|65623.5|65631.9|65611.9|597
1637087700000|2021-11-16 18:35:00|65642.9|65622.9|65638.8|65618.8|65645.7|65627.5|65638.6|65618.6|470
1637088000000|2021-11-16 18:40:00|65639.4|65619.4|65639|65619|65645.6|65626.5|65636|65617.2|476
1637088300000|2021-11-16 18:45:00|65638.2|65618.2|65655.5|65635.5|65657.1|65637.1|65637.7|65617.7|635
1637088600000|2021-11-16 18:50:00|65655.6|65635.6|65667.6|65647.6|65668.1|65648.3|65648.7|65630.7|502
1637088900000|2021-11-16 18:55:00|65667.5|65647.5|65662.3|65642.3|65700.5|65680.5|65662.3|65642.3|721
1637089200000|2021-11-16 19:00:00|65663.2|65643.2|65647.1|65627.1|65663.2|65643.2|65637.8|65620.1|637
1637089500000|2021-11-16 19:05:00|65647.3|65627.3|65674.2|65654.2|65674.3|65656.6|65647.3|65627.3|501
1637089800000|2021-11-16 19:10:00|65673.8|65653.8|65680.4|65660.4|65686.3|65666.3|65665|65646.1|616
1637090100000|2021-11-16 19:15:00|65680.8|65660.8|65644.9|65629.9|65682.7|65665.4|65644.1|65626.8|745
1637090400000|2021-11-16 19:20:00|65645.3|65630.3|65674.3|65654.3|65675.2|65657.5|65642.5|65626.4|624
1637090700000|2021-11-16 19:25:00|65674.9|65654.9|65698.8|65678.8|65698.9|65681.2|65671.6|65654.9|703
1637091000000|2021-11-16 19:30:00|65699.2|65679.2|65689.3|65674.3|65699.2|65680.9|65678.5|65660.5|572
1637091300000|2021-11-16 19:35:00|65689|65674|65692.8|65672.8|65694.7|65677.9|65677.6|65661.5|571
1637091600000|2021-11-16 19:40:00|65693.1|65673.1|65691.2|65676.2|65697.8|65680.9|65679.5|65662.7|553
1637091900000|2021-11-16 19:45:00|65691.3|65676.3|65705.2|65690.2|65711.6|65694.5|65690.9|65675.9|553
1637092200000|2021-11-16 19:50:00|65705.7|65690.7|65694.5|65679.5|65709.6|65692.3|65693|65676.2|528
1637092500000|2021-11-16 19:55:00|65694.8|65679.8|65724.1|65704.1|65727.2|65709.7|65688.8|65673.8|708
1637092800000|2021-11-16 20:00:00|65723.7|65703.7|65721.7|65706.7|65733.1|65715.5|65715.5|65698.2|744
1637093100000|2021-11-16 20:05:00|65721.8|65706.8|65709.5|65694.5|65724|65708.2|65706.3|65688.9|552
1637093400000|2021-11-16 20:10:00|65709.6|65694.6|65715.9|65700.9|65722.7|65705.2|65709.3|65692|599
1637093700000|2021-11-16 20:15:00|65716.3|65701.3|65718.9|65698.9|65727.6|65707.6|65708.4|65691.5|660
1637094000000|2021-11-16 20:20:00|65718.7|65698.7|65721.8|65706.8|65727.3|65711.3|65713.1|65695|559
1637094300000|2021-11-16 20:25:00|65721.6|65706.6|65696.3|65676.3|65723.5|65706.9|65693.2|65675.1|667
1637094600000|2021-11-16 20:30:00|65696.7|65676.7|65712.3|65692.3|65713.6|65695.8|65685.6|65667.2|710
1637094900000|2021-11-16 20:35:00|65712.4|65692.4|65709.7|65694.7|65715.9|65697.8|65700.3|65685|576
1637095200000|2021-11-16 20:40:00|65710.3|65695.3|65716.4|65701.4|65729.2|65709.2|65710.2|65693.1|666
1637095500000|2021-11-16 20:45:00|65717.6|65702.6|65720.1|65705.1|65732.8|65715.3|65717.2|65701.8|587
1637095800000|2021-11-16 20:50:00|65720.2|65705.2|65728.1|65708.1|65729.4|65711.2|65714.2|65696.9|546
1637096100000|2021-11-16 20:55:00|65728.3|65708.3|65744.1|65729.1|65751.5|65733.5|65727.2|65708.3|844
1637096400000|2021-11-16 21:00:00|65743.3|65728.3|65738.1|65718.1|65768|65748|65737.8|65717.8|568
1637096700000|2021-11-16 21:05:00|65738.4|65718.4|65743.4|65723.4|65753.8|65733.8|65737.9|65718|353
1637097000000|2021-11-16 21:10:00|65743.1|65723.1|65737.1|65717.1|65753.3|65733.3|65736.6|65716.6|382
1637097300000|2021-11-16 21:15:00|65737|65717|65729.2|65709.2|65739.3|65719.3|65725.1|65705.1|514
1637097600000|2021-11-16 21:20:00|65729.3|65709.3|65716.9|65696.9|65730.4|65710.4|65713.2|65693.2|425
1637097900000|2021-11-16 21:25:00|65717.2|65697.2|65719.1|65699.1|65723.2|65703.2|65712.4|65692.4|428
1637098200000|2021-11-16 21:30:00|65718.8|65698.8|65720|65700|65723.2|65703.2|65716.2|65696.2|347
1637098500000|2021-11-16 21:35:00|65720.1|65700.1|65718.1|65698.1|65720.2|65700.2|65716.2|65696.2|272
1637098800000|2021-11-16 21:40:00|65718|65698|65713.7|65693.7|65719.4|65699.4|65712.3|65692.3|353
1637099100000|2021-11-16 21:45:00|65713.3|65693.3|65709.4|65689.4|65715|65695|65707.9|65687.9|428
1637099400000|2021-11-16 21:50:00|65708|65688|65714.4|65694.4|65723.6|65703.6|65708|65688|342
1637099700000|2021-11-16 21:55:00|65712.2|65692.2|65703.6|65683.6|65713.2|65693.2|65701.7|65678.7|450
1637100000000|2021-11-16 22:00:00|65703.2|65683.2|65693.5|65673.5|65703.2|65683.2|65686.3|65666.3|132
1637100300000|2021-11-16 22:05:00|65693.6|65673.6|65695.2|65675.2|65718.5|65679.1|65693.5|65656.7|115
1637100600000|2021-11-16 22:10:00|65706|65664.9|65704.5|65677|65734.1|65681.6|65694.3|65642.1|261
1637100900000|2021-11-16 22:15:00|65703.1|65677.1|65721.5|65660.6|65730.8|65680.5|65698.3|65649.3|203
1637101200000|2021-11-16 22:20:00|65717.2|65664|65700.4|65680.4|65725.4|65683.7|65698.6|65654.8|103
1637101500000|2021-11-16 22:25:00|65700.3|65679.4|65697|65677|65717.9|65680.9|65694.2|65662.6|111
1637101800000|2021-11-16 22:30:00|65697.1|65677.1|65701.8|65681.8|65714.8|65684.7|65694.7|65649.8|264
1637102100000|2021-11-16 22:35:00|65702.1|65682.1|65701.2|65681.2|65710.2|65682.4|65698.4|65668.3|239
1637102400000|2021-11-16 22:40:00|65701.3|65681.3|65697.9|65677.9|65702.9|65681.9|65697.5|65676.8|243
1637102700000|2021-11-16 22:45:00|65700.4|65680.4|65692.2|65672.2|65700.9|65680.4|65691.4|65671.4|339
1637103000000|2021-11-16 22:50:00|65692|65672|65690.7|65670.7|65694.7|65673|65688.8|65668.8|342
1637103300000|2021-11-16 22:55:00|65691.1|65671.1|65696.6|65676|65696.9|65676.4|65688.2|65667|332
1637103600000|2021-11-16 23:00:00|65695.2|65675.2|65710.6|65690.6|65719.6|65699.6|65695.2|65675.2|475
1637103900000|2021-11-16 23:05:00|65709.6|65689.6|65716.5|65696.5|65720.7|65697.7|65709.3|65689.3|325
1637104200000|2021-11-16 23:10:00|65715.5|65695.5|65721.1|65701.1|65721.5|65701.5|65715.3|65695.3|264
1637104500000|2021-11-16 23:15:00|65718.7|65698.7|65735.2|65715.2|65743|65723|65717.1|65697.1|611
1637104800000|2021-11-16 23:20:00|65734.6|65714.6|65735.6|65715.6|65739.5|65719.5|65726.2|65706.2|339
1637105100000|2021-11-16 23:25:00|65735.5|65715.5|65744.1|65724.1|65744.3|65724.3|65733.1|65713.1|329
1637105400000|2021-11-16 23:30:00|65743.2|65723.2|65737.3|65717.3|65746.8|65726.8|65736.6|65716.6|330
1637105700000|2021-11-16 23:35:00|65737.5|65717.5|65746.4|65726.4|65746.6|65726.6|65731.9|65711.9|435
1637106000000|2021-11-16 23:40:00|65746.5|65726.5|65751.4|65731.4|65765.2|65745.2|65743.1|65725.5|386
1637106300000|2021-11-16 23:45:00|65751.5|65731.5|65729.6|65709.6|65751.5|65731.5|65728.7|65708.7|390
1637106600000|2021-11-16 23:50:00|65729.7|65709.7|65715.1|65695.1|65730.2|65710.2|65711.3|65693.7|346
1637106900000|2021-11-16 23:55:00|65714.6|65694.6|65716.5|65696.5|65721|65701.5|65712.4|65692.8|434
1637107200000|2021-11-17 00:00:00|65715.9|65695.9|65712.8|65692.8|65741.4|65721.4|65709.5|65692.5|526
1637107500000|2021-11-17 00:05:00|65713.1|65693.1|65706.6|65686.6|65716.4|65697.9|65703.1|65683.1|478
1637107800000|2021-11-17 00:10:00|65706.4|65686.4|65699|65679|65710.5|65690.5|65696|65676|443
1637108100000|2021-11-17 00:15:00|65699.1|65679.1|65688.8|65673.8|65700|65682.4|65688.7|65671|349
1637108400000|2021-11-17 00:20:00|65688.7|65673.7|65687.4|65667.4|65705|65685|65686.5|65666.5|392
1637108700000|2021-11-17 00:25:00|65687.5|65667.5|65686.6|65666.6|65696|65676.9|65683.8|65663.8|550
1637109000000|2021-11-17 00:30:00|65686.4|65666.4|65698.7|65678.7|65705.7|65685.7|65686.2|65666.2|622
1637109300000|2021-11-17 00:35:00|65698.9|65678.9|65719.5|65699.5|65719.7|65699.7|65697.9|65677.9|517
1637109600000|2021-11-17 00:40:00|65719.3|65699.3|65715.3|65695.3|65722.1|65702.5|65709.9|65691.8|388
1637109900000|2021-11-17 00:45:00|65714.4|65694.4|65715.3|65695.3|65719.4|65699.4|65709.6|65690.8|322
1637110200000|2021-11-17 00:50:00|65715.2|65695.2|65699|65679|65715.4|65695.4|65697.1|65677.1|543
1637110500000|2021-11-17 00:55:00|65697.8|65677.8|65692.7|65672.7|65700.1|65680.1|65689.1|65671.4|427
1637110800000|2021-11-17 01:00:00|65692.6|65672.6|65694.9|65674.9|65704.1|65684.1|65684.7|65667.1|501
1637111100000|2021-11-17 01:05:00|65695|65675|65687.1|65667.1|65697.2|65677.2|65684.9|65664.9|485
1637111400000|2021-11-17 01:10:00|65687.2|65667.2|65680|65660|65689.3|65669.4|65673.7|65655.1|559
1637111700000|2021-11-17 01:15:00|65680.2|65660.2|65683|65663|65688|65668.1|65678.3|65659.4|562
1637112000000|2021-11-17 01:20:00|65682.7|65662.7|65678.5|65658.5|65688.1|65668.1|65676.2|65656.2|483
1637112300000|2021-11-17 01:25:00|65678.6|65658.6|65668.7|65648.7|65678.6|65658.6|65665.4|65646.9|529
1637112600000|2021-11-17 01:30:00|65668.8|65648.8|65682.5|65662.5|65683.3|65663.3|65664.4|65646.1|550
1637112900000|2021-11-17 01:35:00|65682.4|65662.4|65675.5|65655.5|65682.4|65662.4|65667.3|65650.6|480
1637113200000|2021-11-17 01:40:00|65675.6|65655.6|65686.7|65666.7|65690.3|65670.3|65671.3|65651.3|605
1637113500000|2021-11-17 01:45:00|65686.9|65666.9|65683.4|65663.4|65690.1|65671.5|65682|65662|563
1637113800000|2021-11-17 01:50:00|65683.3|65663.3|65691.3|65671.3|65695.4|65675.4|65680.7|65660.7|609
1637114100000|2021-11-17 01:55:00|65690.6|65670.6|65687.4|65667.4|65695|65675|65683.2|65663.2|638
1637114400000|2021-11-17 02:00:00|65687.3|65667.3|65691.4|65671.4|65704.4|65684.4|65687|65667.3|576
1637114700000|2021-11-17 02:05:00|65691.3|65671.3|65696.1|65681.1|65699.9|65681.1|65690.5|65670.5|522
1637115000000|2021-11-17 02:10:00|65695.9|65680.9|65700.6|65680.6|65706.1|65686.1|65695.9|65677.1|480
1637115300000|2021-11-17 02:15:00|65701|65681|65703.4|65683.4|65708.9|65688.9|65700.3|65680.3|492
1637115600000|2021-11-17 02:20:00|65703.5|65683.5|65703|65683|65704.9|65686.3|65698.3|65678.3|481
1637115900000|2021-11-17 02:25:00|65703.1|65683.1|65697.4|65677.4|65705.6|65685.6|65687.7|65667.7|413
1637116200000|2021-11-17 02:30:00|65697.5|65677.5|65695|65675|65701.9|65681.9|65693.5|65673.5|551
1637116500000|2021-11-17 02:35:00|65694.9|65674.9|65687.4|65667.4|65695.1|65676.7|65682.7|65662.9|441
1637116800000|2021-11-17 02:40:00|65688|65668|65685.5|65665.5|65688.4|65669|65679.7|65662.3|468
1637117100000|2021-11-17 02:45:00|65685.7|65665.7|65695.9|65675.9|65696.5|65677|65684.7|65665.5|438
1637117400000|2021-11-17 02:50:00|65695.4|65675.4|65707.4|65687.4|65712.3|65694.3|65695.4|65675.4|521
1637117700000|2021-11-17 02:55:00|65706.9|65686.9|65695.1|65675.1|65709|65690.1|65692.1|65674.1|612
1637118000000|2021-11-17 03:00:00|65694.8|65674.8|65721.7|65701.7|65723.3|65703.3|65692.4|65673.6|539
1637118300000|2021-11-17 03:05:00|65721.8|65701.8|65728.2|65708.2|65733.3|65713.3|65715.8|65696.7|485
1637118600000|2021-11-17 03:10:00|65728.1|65708.1|65731|65711|65740.6|65723.5|65727.4|65707.8|528
1637118900000|2021-11-17 03:15:00|65731.2|65711.2|65747.2|65727.2|65747.4|65727.4|65729.5|65709.5|477
1637119200000|2021-11-17 03:20:00|65746.9|65726.9|65755.8|65735.8|65760.2|65740.2|65746|65726|634
1637119500000|2021-11-17 03:25:00|65755.7|65735.7|65755.8|65735.8|65757.6|65737.6|65744.5|65724.5|483
1637119800000|2021-11-17 03:30:00|65755.7|65735.7|65761.3|65741.3|65762.2|65742.2|65750.4|65732|408
1637120100000|2021-11-17 03:35:00|65761.6|65741.6|65770.9|65750.9|65771.3|65751.3|65758.7|65738.7|524
1637120400000|2021-11-17 03:40:00|65772.1|65752.1|65941.1|65921.1|66035.5|66015.5|65768.5|65748.5|1025
1637120700000|2021-11-17 03:45:00|65941|65921|65887.5|65867.5|65941.2|65921.2|65876.2|65856.2|976
1637121000000|2021-11-17 03:50:00|65888|65868|65863.1|65843.1|65898.5|65878.5|65859.5|65839.5|846
1637121300000|2021-11-17 03:55:00|65863.7|65843.7|65887.4|65867.4|65902.3|65882.3|65863.5|65843.5|821
1637121600000|2021-11-17 04:00:00|65886.5|65866.5|65866.7|65846.7|65887.3|65867.3|65839.9|65819.9|736
1637121900000|2021-11-17 04:05:00|65866.5|65846.5|65878.7|65858.7|65879.9|65859.9|65851.9|65831.9|647
1637122200000|2021-11-17 04:10:00|65878.1|65858.1|65849.8|65829.8|65881.8|65861.8|65849.8|65829.8|681
1637122500000|2021-11-17 04:15:00|65849.7|65829.7|65817.1|65797.1|65849.7|65829.7|65813.5|65793.5|705
1637122800000|2021-11-17 04:20:00|65818.1|65798.1|65835.8|65815.8|65839.3|65819.3|65816.8|65796.8|650
1637123100000|2021-11-17 04:25:00|65836.3|65816.3|65834.4|65814.4|65849.6|65829.6|65822.8|65802.8|585
1637123400000|2021-11-17 04:30:00|65834.3|65814.3|65843.1|65823.1|65849.8|65829.8|65829.9|65809.9|469
1637123700000|2021-11-17 04:35:00|65843.5|65823.5|65836.2|65816.2|65843.8|65823.8|65832|65812|537
1637124000000|2021-11-17 04:40:00|65836.1|65816.1|65830.2|65810.2|65838|65818|65823.1|65803.1|548
1637124300000|2021-11-17 04:45:00|65830.1|65810.1|65825.5|65805.5|65834.7|65814.7|65821.1|65801.1|458
1637124600000|2021-11-17 04:50:00|65825.6|65805.6|65817.8|65797.8|65828.5|65808.5|65813.6|65793.6|569
1637124900000|2021-11-17 04:55:00|65817.6|65797.6|65832.1|65812.1|65847.3|65827.3|65816.9|65796.9|751
1637125200000|2021-11-17 05:00:00|65832.8|65812.8|65815.9|65795.9|65833.4|65813.4|65804.4|65784.4|583
1637125500000|2021-11-17 05:05:00|65816.1|65796.1|65815.5|65795.5|65823.1|65803.1|65805.5|65787.2|582
1637125800000|2021-11-17 05:10:00|65816.2|65796.2|65830.7|65810.7|65836.9|65816.9|65814.5|65794.5|617
1637126100000|2021-11-17 05:15:00|65830.8|65810.8|65865.9|65845.9|65865.9|65845.9|65830.7|65810.7|613
1637126400000|2021-11-17 05:20:00|65864.8|65844.8|65857.5|65837.5|65871.4|65851.4|65855.7|65835.7|688
1637126700000|2021-11-17 05:25:00|65857.6|65837.6|65869.7|65849.7|65871.8|65851.8|65856.8|65836.8|539
1637127000000|2021-11-17 05:30:00|65869.9|65849.9|65842|65822|65870.4|65850.4|65841.4|65821.4|691
1637127300000|2021-11-17 05:35:00|65842.1|65822.1|65837.9|65817.9|65846.8|65826.8|65833.5|65813.5|553
1637127600000|2021-11-17 05:40:00|65837.8|65817.8|65835.8|65815.8|65841.8|65821.8|65826.5|65806.6|585
1637127900000|2021-11-17 05:45:00|65835.9|65815.9|65830.2|65810.2|65845.2|65825.2|65829.2|65809.2|520
1637128200000|2021-11-17 05:50:00|65830|65810|65833.1|65813.1|65836.4|65816.4|65825.1|65805.8|442
1637128500000|2021-11-17 05:55:00|65833|65813|65828|65808|65836.5|65818.2|65817.8|65800.3|620
1637128800000|2021-11-17 06:00:00|65827.9|65807.9|65815.4|65795.4|65830.6|65811.2|65810.1|65791.7|572
1637129100000|2021-11-17 06:05:00|65813.3|65798.3|65832.8|65812.8|65833|65813|65810.4|65790.4|706
1637129400000|2021-11-17 06:10:00|65832.6|65812.6|65829.4|65809.4|65848.2|65828.2|65828.7|65808.7|574
1637129700000|2021-11-17 06:15:00|65830.1|65810.1|65822.9|65802.9|65836.3|65816.3|65820.5|65800.5|537
1637130000000|2021-11-17 06:20:00|65823.1|65803.1|65811.7|65791.7|65826.1|65806.1|65799.8|65779.8|627
1637130300000|2021-11-17 06:25:00|65811.8|65791.8|65814.6|65794.6|65820.9|65802.4|65807.1|65787.1|556
1637130600000|2021-11-17 06:30:00|65814.3|65794.3|65799.1|65779.1|65817.1|65797.1|65791.8|65773.4|628
1637130900000|2021-11-17 06:35:00|65798.2|65778.2|65811.2|65791.2|65812.2|65792.2|65793.9|65776.8|577
1637131200000|2021-11-17 06:40:00|65811.4|65791.4|65781.2|65761.2|65816.2|65796.3|65781.2|65761.2|506
1637131500000|2021-11-17 06:45:00|65781|65761|65785.3|65765.3|65787.2|65769|65774.9|65756.1|591
1637131800000|2021-11-17 06:50:00|65785.4|65765.4|65793.1|65773.1|65799.2|65780.1|65783.1|65764.7|640
1637132100000|2021-11-17 06:55:00|65793.2|65773.2|65808.6|65788.6|65812.7|65792.7|65789.5|65770.4|690
1637132400000|2021-11-17 07:00:00|65810.4|65790.4|65822|65802|65824.9|65804.9|65788.6|65768.6|905
1637132700000|2021-11-17 07:05:00|65821.9|65801.9|65805.9|65785.9|65824|65804.2|65803|65783.7|756
1637133000000|2021-11-17 07:10:00|65805.8|65785.8|65791.1|65771.1|65836.4|65816.4|65789.7|65769.7|767
1637133300000|2021-11-17 07:15:00|65791.5|65771.5|65770.5|65750.5|65799.1|65779.1|65768|65749.5|804
1637133600000|2021-11-17 07:20:00|65770.9|65750.9|65742.3|65727.3|65771.3|65753.2|65740.4|65722.9|764
1637133900000|2021-11-17 07:25:00|65742.6|65727.6|65746.6|65726.6|65751.5|65734.2|65732.2|65715.4|763
1637134200000|2021-11-17 07:30:00|65744.1|65729.1|65728.6|65713.6|65746.8|65731.8|65717.2|65700.4|778
1637134500000|2021-11-17 07:35:00|65728.7|65713.7|65744.3|65729.3|65749.1|65734.1|65727.3|65711.7|826
1637134800000|2021-11-17 07:40:00|65744.4|65729.4|65749.8|65734.8|65755.3|65740.3|65740.5|65725.5|683
1637135100000|2021-11-17 07:45:00|65749.9|65734.9|65770.9|65755.9|65774.5|65759.5|65749.3|65732.5|661
1637135400000|2021-11-17 07:50:00|65771.1|65756.1|65778.2|65763.2|65781.5|65766.3|65760.5|65745.5|810
1637135700000|2021-11-17 07:55:00|65778|65763|65801.7|65786.7|65820.2|65805.2|65776.9|65761.9|920
1637136000000|2021-11-17 08:00:00|65802.1|65787.1|65801.4|65786.4|65825.6|65808.2|65778.6|65760.6|908
1637136300000|2021-11-17 08:05:00|65801.6|65786.6|65790.3|65775.3|65813.9|65798.9|65785.6|65769.7|869
1637136600000|2021-11-17 08:10:00|65790.4|65775.4|65767|65752|65793.4|65775.9|65762.9|65746.9|812
1637136900000|2021-11-17 08:15:00|65765.6|65750.6|65729.2|65714.2|65779|65764|65728.7|65713.7|787
1637137200000|2021-11-17 08:20:00|65729.1|65714.1|65720.6|65705.6|65747|65730.8|65714.8|65699.8|763
1637137500000|2021-11-17 08:25:00|65720.5|65705.5|65709.8|65694.8|65721.4|65705.7|65705.3|65689.7|802
1637137800000|2021-11-17 08:30:00|65710|65695|65712.2|65697.2|65717.6|65702.6|65703.4|65688.4|761
1637138100000|2021-11-17 08:35:00|65711.9|65696.9|65738.5|65723.5|65753.1|65735.8|65711.3|65696.3|767
1637138400000|2021-11-17 08:40:00|65739|65724|65722.6|65707.6|65745|65730|65715.4|65699|699
1637138700000|2021-11-17 08:45:00|65722.7|65707.7|65731|65711|65734.8|65719.1|65713.6|65695.7|721
1637139000000|2021-11-17 08:50:00|65731.3|65711.3|65708.2|65693.2|65732.9|65714.3|65696.5|65680|735
1637139300000|2021-11-17 08:55:00|65708|65693|65716.7|65701.7|65721.3|65705.2|65702.3|65687|809
1637139600000|2021-11-17 09:00:00|65716.9|65701.9|65734.6|65719.6|65738.4|65721.4|65709.8|65691.5|773
1637139900000|2021-11-17 09:05:00|65734.5|65719.5|65729.6|65714.6|65741.4|65726.4|65714.5|65698.1|746
1637140200000|2021-11-17 09:10:00|65729|65714|65746.6|65731.6|65750|65734.5|65726.3|65711.3|741
1637140500000|2021-11-17 09:15:00|65747.3|65732.3|65743.3|65728.3|65758.1|65743.1|65740.7|65723.9|760
1637140800000|2021-11-17 09:20:00|65743.4|65728.4|65740.8|65720.8|65753.3|65738.3|65736.5|65720.7|729
1637141100000|2021-11-17 09:25:00|65741.4|65721.4|65754.5|65734.5|65758.2|65743.2|65736.6|65720.8|763
1637141400000|2021-11-17 09:30:00|65754.3|65734.3|65758.5|65743.5|65773.8|65756.2|65750.3|65733.5|737
1637141700000|2021-11-17 09:35:00|65758|65743|65759.7|65744.7|65764.3|65749.3|65750.7|65735.7|733
1637142000000|2021-11-17 09:40:00|65760|65745|65717.3|65702.3|65767.2|65750.7|65708.4|65690.4|828
1637142300000|2021-11-17 09:45:00|65717.1|65702.1|65740.1|65725.1|65744.8|65727.4|65717|65701.3|752
1637142600000|2021-11-17 09:50:00|65740.8|65725.8|65757|65737|65758.6|65742.6|65729|65711.6|756
1637142900000|2021-11-17 09:55:00|65756.8|65736.8|65746.3|65726.3|65764.8|65747.8|65730.7|65711.5|785
1637143200000|2021-11-17 10:00:00|65746.1|65726.1|65758.8|65743.8|65762.7|65747.7|65734.3|65718.1|738
1637143500000|2021-11-17 10:05:00|65758.7|65743.7|65745.5|65725.5|65776.6|65756.6|65737.4|65720.8|825
1637143800000|2021-11-17 10:10:00|65745.9|65725.9|65763.6|65748.6|65766.3|65751|65740.1|65723.2|715
1637144100000|2021-11-17 10:15:00|65764.4|65749.4|65746.2|65731.2|65769.3|65752.1|65741.5|65726.5|613
1637144400000|2021-11-17 10:20:00|65745.9|65730.9|65725.1|65710.1|65748.5|65731.9|65720.7|65704.5|654
1637144700000|2021-11-17 10:25:00|65725.5|65710.5|65741.6|65726.6|65747.6|65730.1|65723.2|65706.2|622
1637145000000|2021-11-17 10:30:00|65741.4|65726.4|65724.6|65709.6|65747.7|65732.7|65720.1|65702.7|625
1637145300000|2021-11-17 10:35:00|65724.8|65709.8|65747.5|65727.5|65753.2|65736.1|65724|65705.2|690
1637145600000|2021-11-17 10:40:00|65747.4|65727.4|65759.5|65739.5|65765.2|65747.2|65747.3|65727.3|617
1637145900000|2021-11-17 10:45:00|65758.9|65738.9|65737.4|65722.4|65761.9|65745.3|65726.1|65710.8|737
1637146200000|2021-11-17 10:50:00|65736.7|65721.7|65763.2|65743.2|65765.7|65748.5|65736.7|65721.7|662
1637146500000|2021-11-17 10:55:00|65763.1|65743.1|65772.2|65757.2|65778.7|65762|65760.4|65742.9|739
1637146800000|2021-11-17 11:00:00|65772.1|65757.1|65757.5|65742.5|65778.9|65761.5|65753|65737|661
1637147100000|2021-11-17 11:05:00|65757.3|65742.3|65758.7|65743.7|65767.1|65752.1|65745.9|65730.9|561
1637147400000|2021-11-17 11:10:00|65758.1|65743.1|65759.9|65744.9|65770.3|65752.7|65745.8|65730.8|694
1637147700000|2021-11-17 11:15:00|65759.5|65744.5|65747.4|65732.4|65764.3|65749.3|65730.8|65715.8|630
1637148000000|2021-11-17 11:20:00|65747|65732|65746.9|65731.9|65760.2|65745.2|65746|65727.6|584
1637148300000|2021-11-17 11:25:00|65746.8|65731.8|65732.5|65717.5|65748.7|65732.4|65731.2|65714|602
1637148600000|2021-11-17 11:30:00|65732.8|65717.8|65719.5|65704.5|65734.3|65719.2|65715.8|65698.2|611
1637148900000|2021-11-17 11:35:00|65720|65705|65738|65723|65738|65723|65716.2|65699.3|736
1637149200000|2021-11-17 11:40:00|65740.1|65720.1|65732.7|65712.7|65740.6|65724.6|65724.3|65707.3|642
1637149500000|2021-11-17 11:45:00|65733.2|65713.2|65735.8|65720.8|65740.3|65725.2|65730.3|65711.7|549
1637149800000|2021-11-17 11:50:00|65736|65721|65708.9|65693.9|65737.4|65722.4|65701|65683.9|666
1637150100000|2021-11-17 11:55:00|65708.3|65693.3|65673.6|65658.6|65713.3|65696.6|65673|65655.6|736
1637150400000|2021-11-17 12:00:00|65673.3|65658.3|65652.2|65637.2|65681.6|65666.6|65651.5|65636.5|808
1637150700000|2021-11-17 12:05:00|65652.8|65637.8|65652.6|65637.6|65668.8|65653.8|65650.2|65635.2|769
1637151000000|2021-11-17 12:10:00|65652.5|65637.5|65656.1|65641.1|65668.3|65653.3|65644.5|65629.5|675
1637151300000|2021-11-17 12:15:00|65655.8|65640.8|65635.4|65620.4|65661.2|65646.2|65629.4|65614.4|780
1637151600000|2021-11-17 12:20:00|65634.9|65619.9|65653.9|65638.9|65655|65640|65634.8|65619.8|688
1637151900000|2021-11-17 12:25:00|65654|65639|65673.2|65658.2|65675.1|65660.1|65652.6|65637.6|638
1637152200000|2021-11-17 12:30:00|65673|65658|65683.2|65668.2|65688.9|65673.9|65671|65656|628
1637152500000|2021-11-17 12:35:00|65683|65668|65694.5|65679.5|65698.4|65683.4|65679.3|65664.3|564
1637152800000|2021-11-17 12:40:00|65694.3|65679.3|65688.2|65673.2|65695|65680|65687.6|65672.6|635
1637153100000|2021-11-17 12:45:00|65687.8|65672.8|65705.5|65690.5|65711|65695.3|65679.4|65664.4|695
1637153400000|2021-11-17 12:50:00|65705.4|65690.4|65677.4|65662.4|65706|65690.9|65669.9|65654.9|727
1637153700000|2021-11-17 12:55:00|65677.5|65662.5|65719|65704|65728|65710|65677.5|65662.5|906
1637154000000|2021-11-17 13:00:00|65719.9|65704.9|65698.9|65683.9|65721.2|65706.2|65693.3|65678.3|793
1637154300000|2021-11-17 13:05:00|65699|65684|65715.6|65700.6|65716.4|65701.1|65689.4|65673.5|748
1637154600000|2021-11-17 13:10:00|65716|65701|65728.9|65713.9|65732.1|65717.1|65711|65696|748
1637154900000|2021-11-17 13:15:00|65728.5|65713.5|65714.2|65699.2|65728.5|65713.5|65714.2|65699.2|652
1637155200000|2021-11-17 13:20:00|65714.4|65699.4|65740.8|65725.8|65743.1|65726.3|65714.4|65699.4|741
1637155500000|2021-11-17 13:25:00|65740.9|65725.9|65733.7|65713.7|65746.9|65729.8|65728.8|65711.6|783
1637155800000|2021-11-17 13:30:00|65733.5|65713.5|65726|65706|65737.5|65722.5|65697.3|65678.5|915
1637156100000|2021-11-17 13:35:00|65723.8|65708.8|65751.8|65736.8|65757.1|65740.9|65723.2|65708.2|840
1637156400000|2021-11-17 13:40:00|65753.7|65733.7|65755.9|65740.9|65778.7|65763.7|65750.9|65733.7|816
1637156700000|2021-11-17 13:45:00|65757.1|65742.1|65781.6|65766.6|65782.2|65766.8|65751.9|65736.9|842
1637157000000|2021-11-17 13:50:00|65781.3|65766.3|65807.3|65792.3|65811.1|65795.9|65779.3|65762.6|813
1637157300000|2021-11-17 13:55:00|65807.1|65792.1|65823.7|65808.7|65830.1|65815.1|65783.1|65768.1|896
1637157600000|2021-11-17 14:00:00|65823.4|65808.4|65806|65791|65823.4|65808.4|65780.1|65763.8|809
1637157900000|2021-11-17 14:05:00|65806.7|65791.7|65823.3|65808.3|65831.1|65816.1|65801.6|65786.6|910
1637158200000|2021-11-17 14:10:00|65823.1|65808.1|65816.6|65801.6|65824.1|65809.1|65797.7|65782.7|801
1637158500000|2021-11-17 14:15:00|65816.7|65801.7|65793.4|65778.4|65820|65805|65790.6|65774.5|771
1637158800000|2021-11-17 14:20:00|65794.1|65779.1|65756.3|65741.3|65798.6|65781.9|65755.7|65737.9|798
1637159100000|2021-11-17 14:25:00|65756.1|65741.1|65765.2|65750.2|65773.7|65756.8|65726.8|65709.1|898
1637159400000|2021-11-17 14:30:00|65764.4|65749.4|65765.6|65750.6|65782.7|65766.4|65746.6|65731.6|920
1637159700000|2021-11-17 14:35:00|65768.4|65753.4|65760|65745|65771.6|65755.5|65740.3|65723.7|886
1637160000000|2021-11-17 14:40:00|65759.9|65744.9|65717.1|65697.1|65764.8|65747.8|65711.7|65694|881
1637160300000|2021-11-17 14:45:00|65717|65697|65701.6|65686.6|65735.4|65720.4|65696.6|65681.6|874
1637160600000|2021-11-17 14:50:00|65702.1|65687.1|65718.9|65703.9|65721.8|65706.8|65693.4|65678.2|853
1637160900000|2021-11-17 14:55:00|65718.8|65703.8|65710.3|65695.3|65723|65708|65695.7|65680.7|920
1637161200000|2021-11-17 15:00:00|65710.7|65695.7|65726.4|65711.4|65732.1|65717.1|65707.4|65691.1|899
1637161500000|2021-11-17 15:05:00|65730.2|65710.2|65759.5|65744.5|65767.4|65752.4|65727.1|65708.9|840
1637161800000|2021-11-17 15:10:00|65759.8|65744.8|65779.4|65764.4|65779.8|65764.8|65750.7|65735.5|915
1637162100000|2021-11-17 15:15:00|65779|65764|65742.3|65727.3|65783.7|65768.7|65740.3|65724.4|817
1637162400000|2021-11-17 15:20:00|65742|65727|65747.8|65732.8|65756|65741|65730.1|65715.1|862
1637162700000|2021-11-17 15:25:00|65747.5|65732.5|65759.7|65744.7|65762.5|65747.4|65735.4|65720.4|903
1637163000000|2021-11-17 15:30:00|65760.1|65745.1|65778.8|65763.8|65781.3|65766.3|65758.5|65741.6|861
1637163300000|2021-11-17 15:35:00|65779.2|65764.2|65797.2|65782.2|65800.5|65783.4|65774.5|65759.5|876
1637163600000|2021-11-17 15:40:00|65795.6|65780.6|65817.6|65802.6|65821|65806|65795.2|65780.2|796
1637163900000|2021-11-17 15:45:00|65817.2|65802.2|65849.7|65834.7|65855.3|65838.1|65817.1|65802.1|878
1637164200000|2021-11-17 15:50:00|65849.2|65834.2|65775.3|65760.3|65849.7|65834.7|65773.1|65755.4|877
1637164500000|2021-11-17 15:55:00|65777.1|65762.1|65767.2|65752.2|65793.3|65778.3|65765.4|65750.1|952
1637164800000|2021-11-17 16:00:00|65768.7|65753.7|65753.6|65738.6|65770|65755|65747.4|65730.3|855
1637165100000|2021-11-17 16:05:00|65753.5|65738.5|65762.5|65747.5|65778.3|65761.4|65750.2|65735.2|797
1637165400000|2021-11-17 16:10:00|65762.6|65747.6|65777.2|65762.2|65777.4|65762.4|65759.2|65744.2|805
1637165700000|2021-11-17 16:15:00|65777.4|65762.4|65789.8|65774.8|65795.9|65780.9|65764.6|65749.6|748
1637166000000|2021-11-17 16:20:00|65789.6|65774.6|65792.7|65777.7|65814.6|65799.6|65783.3|65768.3|822
1637166300000|2021-11-17 16:25:00|65792|65777|65790.2|65775.2|65801.8|65784.6|65765.3|65748.9|830
1637166600000|2021-11-17 16:30:00|65790.9|65775.9|65761.2|65746.2|65799.3|65784.3|65758|65743|808
1637166900000|2021-11-17 16:35:00|65760.8|65745.8|65742.2|65727.2|65768.8|65753.8|65726.1|65711.1|744
1637167200000|2021-11-17 16:40:00|65742|65727|65746|65731|65760.5|65745.5|65740.1|65725.1|804
1637167500000|2021-11-17 16:45:00|65745.9|65730.9|65733.6|65718.6|65749.1|65734.1|65709.9|65692.6|777
1637167800000|2021-11-17 16:50:00|65733.3|65718.3|65741.3|65726.3|65754.2|65739.2|65733.2|65718.2|696
1637168100000|2021-11-17 16:55:00|65741.2|65726.2|65693.8|65678.8|65742.2|65727.2|65686.7|65666.7|769
1637168400000|2021-11-17 17:00:00|65694.2|65679.2|65680.4|65660.4|65694.2|65679.2|65664|65644|856
1637168700000|2021-11-17 17:05:00|65680.9|65660.9|65693.4|65673.4|65707.5|65689.5|65677.8|65657.8|782
1637169000000|2021-11-17 17:10:00|65694.8|65674.8|65683.4|65663.4|65695.2|65675.2|65678.9|65660.6|681
1637169300000|2021-11-17 17:15:00|65683.8|65663.8|65689.2|65669.2|65694|65674|65665.6|65648|705
1637169600000|2021-11-17 17:20:00|65687.6|65667.6|65697.7|65677.7|65702.9|65686.9|65679.9|65659.9|628
1637169900000|2021-11-17 17:25:00|65697.8|65677.8|65690.8|65675.8|65708.6|65691.6|65687|65668.7|764
1637170200000|2021-11-17 17:30:00|65690.6|65675.6|65702.7|65682.7|65716.6|65696.6|65685.2|65668.5|692
1637170500000|2021-11-17 17:35:00|65703.4|65683.4|65678.1|65658.1|65713.6|65694.9|65663.9|65643.9|747
1637170800000|2021-11-17 17:40:00|65679|65659|65669.6|65649.6|65685.1|65665.8|65663|65643|790
1637171100000|2021-11-17 17:45:00|65669.9|65649.9|65685.1|65670.1|65689.6|65671.7|65667.2|65649.9|729
1637171400000|2021-11-17 17:50:00|65685|65670|65687.4|65667.4|65692.8|65675.7|65664.5|65646.9|753
1637171700000|2021-11-17 17:55:00|65685.2|65670.2|65703.1|65688.1|65709.2|65691.2|65681.5|65663.8|798
1637172000000|2021-11-17 18:00:00|65703.4|65688.4|65700.4|65685.4|65735.8|65718|65699.7|65684|834
1637172300000|2021-11-17 18:05:00|65699.1|65684.1|65678.5|65663.5|65701.7|65684.5|65676.7|65659.6|824
1637172600000|2021-11-17 18:10:00|65678.7|65663.7|65680|65665|65698.9|65683.9|65678.5|65661.1|771
1637172900000|2021-11-17 18:15:00|65680.3|65665.3|65687.7|65667.7|65697.5|65680.8|65680.1|65662.9|743
1637173200000|2021-11-17 18:20:00|65687.9|65667.9|65690.2|65675.2|65694.6|65678.2|65662|65644.3|733
1637173500000|2021-11-17 18:25:00|65690.4|65675.4|65672.6|65657.6|65690.4|65675.4|65672.4|65655.2|667
1637173800000|2021-11-17 18:30:00|65672.7|65657.7|65688.8|65673.8|65693.2|65677|65672.7|65657.6|728
1637174100000|2021-11-17 18:35:00|65691.4|65671.4|65699.6|65679.6|65700.7|65683.3|65680.3|65663|653
1637174400000|2021-11-17 18:40:00|65699.5|65679.5|65712.5|65697.5|65722.6|65705.8|65693.1|65676.2|651
1637174700000|2021-11-17 18:45:00|65712.6|65697.6|65717.8|65702.8|65735.3|65718.6|65712|65697|689
1637175000000|2021-11-17 18:50:00|65717.7|65702.7|65714|65699|65724.4|65707.2|65710.5|65692.9|659
1637175300000|2021-11-17 18:55:00|65714.3|65699.3|65709.2|65694.2|65716.1|65700.4|65696.7|65678.2|630
1637175600000|2021-11-17 19:00:00|65709.5|65694.5|65719.3|65704.3|65729.6|65712.1|65701.4|65684.5|677
1637175900000|2021-11-17 19:05:00|65719.5|65704.5|65714.5|65694.5|65722.5|65705.2|65705.8|65688.4|603
1637176200000|2021-11-17 19:10:00|65714.7|65694.7|65708.6|65693.6|65718.4|65700.7|65707.5|65692.5|498
1637176500000|2021-11-17 19:15:00|65708.3|65693.3|65719.7|65699.7|65722.1|65704.1|65702.1|65684.6|625
1637176800000|2021-11-17 19:20:00|65719.8|65699.8|65738.4|65723.4|65744.9|65726.8|65715.1|65698.2|698
1637177100000|2021-11-17 19:25:00|65738.6|65723.6|65727.7|65712.7|65743.1|65727.3|65727.4|65712.4|553
1637177400000|2021-11-17 19:30:00|65727.6|65712.6|65730|65715|65740|65722.5|65724|65707.1|527
1637177700000|2021-11-17 19:35:00|65730.2|65715.2|65732.1|65717.1|65734.7|65717.7|65720.5|65704.6|496
1637178000000|2021-11-17 19:40:00|65732.2|65717.2|65727.2|65712.2|65737.2|65720|65724|65706.3|483
1637178300000|2021-11-17 19:45:00|65727.1|65712.1|65732.1|65717.1|65741|65723.7|65725.6|65708.3|640
1637178600000|2021-11-17 19:50:00|65732.4|65717.4|65734.1|65714.1|65738.9|65722|65730.8|65714|504
1637178900000|2021-11-17 19:55:00|65734.2|65714.2|65728.9|65713.9|65735.2|65718.1|65725.4|65708.5|599
1637179200000|2021-11-17 20:00:00|65731.5|65711.5|65742.8|65722.8|65749.9|65732.7|65728|65711.4|650
1637179500000|2021-11-17 20:05:00|65742.9|65722.9|65741.6|65721.6|65751.9|65734.3|65737.2|65719.5|583
1637179800000|2021-11-17 20:10:00|65739.7|65724.7|65730.6|65710.6|65740.8|65724.7|65727.1|65708.6|470
1637180100000|2021-11-17 20:15:00|65730.5|65710.5|65689.2|65669.2|65730.9|65710.9|65682.7|65662.7|655
1637180400000|2021-11-17 20:20:00|65689.3|65669.3|65700.5|65685.5|65711.8|65693.8|65687|65668.4|661
1637180700000|2021-11-17 20:25:00|65700.6|65685.6|65713.7|65698.7|65716.9|65699.6|65692|65674.3|594
1637181000000|2021-11-17 20:30:00|65712.9|65697.9|65715|65695|65717.9|65700.6|65705.7|65689.7|476
1637181300000|2021-11-17 20:35:00|65715.2|65695.2|65703.9|65688.9|65715.2|65697.8|65703.9|65686.1|509
1637181600000|2021-11-17 20:40:00|65704.1|65689.1|65706.2|65686.2|65714|65697.5|65703.5|65685|575
1637181900000|2021-11-17 20:45:00|65706.1|65686.1|65715.3|65695.3|65716.1|65698.4|65697.6|65679.3|554
1637182200000|2021-11-17 20:50:00|65715|65695|65701.6|65686.6|65715|65695|65696|65677.8|619
1637182500000|2021-11-17 20:55:00|65701.5|65686.5|65682.1|65667.1|65702.9|65686.8|65681.3|65663.6|672
1637182800000|2021-11-17 21:00:00|65682|65667|65701.9|65681.9|65707.9|65687.9|65682|65665.1|546
1637183100000|2021-11-17 21:05:00|65702.8|65682.8|65702.8|65682.8|65704.8|65685.8|65696.1|65676.1|345
1637183400000|2021-11-17 21:10:00|65702.9|65682.9|65707.3|65687.3|65708.1|65689.6|65698|65680.1|327
1637183700000|2021-11-17 21:15:00|65706.3|65686.3|65707.7|65687.7|65710.6|65690.6|65704.8|65685.2|292
1637184000000|2021-11-17 21:20:00|65708|65688|65697.2|65677.2|65708.5|65688.5|65691.3|65674|382
1637184300000|2021-11-17 21:25:00|65696.9|65676.9|65701.3|65681.3|65704.6|65684.6|65696.9|65676.9|428
1637184600000|2021-11-17 21:30:00|65700.4|65680.4|65688.1|65668.1|65702.3|65682.3|65688.1|65668.1|308
1637184900000|2021-11-17 21:35:00|65688.3|65668.3|65690.7|65670.7|65693.3|65673.3|65687.6|65667.6|283
1637185200000|2021-11-17 21:40:00|65690.9|65670.9|65692.4|65672.4|65695.6|65675.6|65690.4|65670.4|285
1637185500000|2021-11-17 21:45:00|65694|65674|65682.5|65662.5|65694|65674|65680.8|65660.8|397
1637185800000|2021-11-17 21:50:00|65683.1|65663.1|65683.5|65663.5|65686.8|65666.8|65680.7|65660.7|637
1637186100000|2021-11-17 21:55:00|65684.1|65664.1|65704.2|65684.2|65708|65688|65681.8|65661.8|969
1637186400000|2021-11-17 22:00:00|65704.3|65684.3|65693.6|65664|65709.4|65684.6|65690.9|65655.9|122
1637186700000|2021-11-17 22:05:00|65694.1|65663.5|65690.2|65670.2|65697.4|65673.6|65683.6|65657.4|321
1637187000000|2021-11-17 22:10:00|65691|65669.3|65703.6|65670.4|65710.5|65677.3|65689.1|65662.1|250
1637187300000|2021-11-17 22:15:00|65702|65673.3|65702.7|65668|65710.3|65676|65692.7|65662.9|263
1637187600000|2021-11-17 22:20:00|65702.3|65668.9|65701.4|65667|65708.3|65678.8|65693.9|65662.1|312
1637187900000|2021-11-17 22:25:00|65701.9|65668.8|65694.8|65671.9|65711.2|65674|65693.9|65661.3|246
1637188200000|2021-11-17 22:30:00|65695.5|65671.2|65699|65669.6|65703.7|65674.4|65693.6|65664.5|337
1637188500000|2021-11-17 22:35:00|65697.9|65670.7|65695.4|65675.4|65703.1|65677.3|65693.7|65667.5|334
1637188800000|2021-11-17 22:40:00|65695.1|65675.1|65697.5|65676.8|65700.2|65679.4|65693.8|65672.3|329
1637189100000|2021-11-17 22:45:00|65696.4|65676.4|65701.5|65663.1|65705.1|65680.7|65690.9|65658.8|544
1637189400000|2021-11-17 22:50:00|65699.7|65664.1|65699.6|65678|65702.8|65681.3|65690.7|65661.5|429
1637189700000|2021-11-17 22:55:00|65699.1|65678.2|65706.2|65670.8|65718.7|65695.2|65696.6|65670.8|422
1637190000000|2021-11-17 23:00:00|65705.8|65671.2|65716.2|65696.2|65716.2|65696.2|65696.4|65671.2|551
1637190300000|2021-11-17 23:05:00|65715.9|65695.9|65712.8|65692.8|65720.5|65696.7|65704|65680.7|597
1637190600000|2021-11-17 23:10:00|65713|65693|65716.7|65696.7|65719.5|65699.5|65711.2|65691.2|481
1637190900000|2021-11-17 23:15:00|65718.9|65698.9|65718.6|65698.6|65721.6|65701.6|65715.4|65695.4|422
1637191200000|2021-11-17 23:20:00|65718.5|65698.5|65704.2|65684.2|65720.8|65700.8|65702.1|65682.1|353
1637191500000|2021-11-17 23:25:00|65704.4|65684.4|65705.3|65685.3|65708.2|65688.2|65700.9|65680.9|300
1637191800000|2021-11-17 23:30:00|65705.2|65685.2|65721.7|65701.7|65724.1|65704.1|65703.8|65683.8|465
1637192100000|2021-11-17 23:35:00|65721.9|65701.9|65711.6|65691.6|65727.3|65707.3|65711|65691|327
1637192400000|2021-11-17 23:40:00|65711.5|65691.5|65713.7|65693.7|65716.4|65696.4|65706.7|65686.7|244
1637192700000|2021-11-17 23:45:00|65714.2|65694.2|65711.4|65691.4|65716.2|65696.2|65707.5|65687.5|359
1637193000000|2021-11-17 23:50:00|65711.9|65691.9|65713|65693|65717|65697|65708.9|65688.9|339
1637193300000|2021-11-17 23:55:00|65712.8|65692.8|65713.8|65693.8|65715.2|65695.2|65711.2|65691.2|337
1637193600000|2021-11-18 00:00:00|65713.9|65693.9|65707.6|65687.6|65714.5|65694.8|65703.5|65685|517
1637193900000|2021-11-18 00:05:00|65707.1|65687.1|65696.8|65676.8|65709.9|65689.9|65693.9|65674.2|551
1637194200000|2021-11-18 00:10:00|65696.5|65676.5|65700.5|65680.5|65705.3|65685.3|65689.6|65669.6|428
1637194500000|2021-11-18 00:15:00|65700.6|65680.6|65694.1|65674.1|65701.8|65684.3|65694.1|65674.1|321
1637194800000|2021-11-18 00:20:00|65694.2|65674.2|65675.2|65655.2|65695.4|65675.4|65665.2|65645.2|534
1637195100000|2021-11-18 00:25:00|65675.3|65655.3|65683.6|65663.6|65684.3|65664.3|65673.3|65653.3|538
1637195400000|2021-11-18 00:30:00|65683.7|65663.7|65716.6|65696.6|65716.8|65698.8|65683.6|65663.6|518
1637195700000|2021-11-18 00:35:00|65716.5|65696.5|65710.3|65690.3|65722.6|65702.6|65709.3|65689.3|418
1637196000000|2021-11-18 00:40:00|65710.2|65690.2|65693.8|65673.8|65712|65692|65692|65672|440
1637196300000|2021-11-18 00:45:00|65692|65672|65670.7|65650.7|65694.5|65676.9|65665.2|65647.4|626
1637196600000|2021-11-18 00:50:00|65670.4|65650.4|65679.5|65659.5|65686.4|65666.4|65668.9|65648.9|522
1637196900000|2021-11-18 00:55:00|65679.3|65659.3|65682.5|65662.5|65684.6|65664.6|65662.9|65644.8|648
1637197200000|2021-11-18 01:00:00|65682.7|65662.7|65702.1|65682.1|65702.3|65682.3|65682.7|65662.7|554
1637197500000|2021-11-18 01:05:00|65701.8|65681.8|65697.3|65677.3|65708.3|65688.3|65696.1|65676.1|431
1637197800000|2021-11-18 01:10:00|65696.8|65676.8|65706.6|65686.6|65706.8|65686.8|65692.4|65672.9|363
1637198100000|2021-11-18 01:15:00|65706.7|65686.7|65663.9|65643.9|65709.5|65689.5|65663.4|65643.4|602
1637198400000|2021-11-18 01:20:00|65663.8|65643.8|65661.7|65641.7|65671.5|65651.5|65657.5|65637.5|585
1637198700000|2021-11-18 01:25:00|65662|65642|65655.5|65635.5|65665.4|65645.4|65652.1|65632.1|619
1637199000000|2021-11-18 01:30:00|65654.3|65634.3|65668.3|65648.3|65671.8|65651.8|65652.3|65632.3|589
1637199300000|2021-11-18 01:35:00|65668.1|65648.1|65666.4|65646.4|65672.4|65652.4|65664.8|65644.8|549
1637199600000|2021-11-18 01:40:00|65666.3|65646.3|65676.7|65656.7|65677.3|65657.3|65664|65644|579
1637199900000|2021-11-18 01:45:00|65676.6|65656.6|65672.1|65652.1|65678|65658|65669.7|65650.2|486
1637200200000|2021-11-18 01:50:00|65672.2|65652.2|65678.9|65658.9|65682.5|65662.5|65671.1|65651.1|549
1637200500000|2021-11-18 01:55:00|65678.8|65658.8|65676.3|65656.3|65682.6|65662.6|65672.1|65652.1|469
1637200800000|2021-11-18 02:00:00|65676.2|65656.2|65659.9|65639.9|65677.8|65657.8|65659.3|65639.3|707
1637201100000|2021-11-18 02:05:00|65659.7|65639.7|65607.6|65587.6|65659.7|65639.7|65605.4|65585.4|805
1637201400000|2021-11-18 02:10:00|65605.1|65585.1|65601.6|65581.6|65617|65597|65597.7|65577.7|623
1637201700000|2021-11-18 02:15:00|65602.1|65582.1|65600.2|65580.2|65609.7|65589.7|65597.4|65577.4|632
1637202000000|2021-11-18 02:20:00|65600.3|65580.3|65611.1|65591.1|65611.5|65591.5|65600.3|65580.3|596
1637202300000|2021-11-18 02:25:00|65611.2|65591.2|65612.8|65592.8|65620.3|65600.3|65606.3|65586.3|672
1637202600000|2021-11-18 02:30:00|65612.9|65592.9|65627.8|65607.8|65632.2|65612.2|65612.9|65592.9|594
1637202900000|2021-11-18 02:35:00|65627.7|65607.7|65633.1|65613.1|65643.7|65623.7|65626.8|65606.8|537
1637203200000|2021-11-18 02:40:00|65633|65613|65625.2|65605.2|65637.9|65617.9|65621.6|65602.9|479
1637203500000|2021-11-18 02:45:00|65625.3|65605.3|65633.3|65613.3|65639.7|65619.7|65624.3|65604.3|624
1637203800000|2021-11-18 02:50:00|65633.2|65613.2|65626.4|65606.4|65635.3|65615.3|65626.1|65606.1|484
1637204100000|2021-11-18 02:55:00|65626.8|65606.8|65618.1|65598.1|65629.2|65609.2|65614.2|65594.2|620
1637204400000|2021-11-18 03:00:00|65618|65598|65616.8|65596.8|65624.8|65604.8|65614.2|65594.2|467
1637204700000|2021-11-18 03:05:00|65616.2|65596.2|65619.7|65599.7|65619.8|65599.8|65611.9|65592.7|419
1637205000000|2021-11-18 03:10:00|65619.8|65599.8|65645.6|65625.6|65645.7|65625.7|65618.7|65598.7|487
1637205300000|2021-11-18 03:15:00|65645.5|65625.5|65660|65640|65660.3|65640.3|65644.3|65624.3|475
1637205600000|2021-11-18 03:20:00|65660.2|65640.2|65646.7|65626.7|65661|65641|65646.5|65626.5|463
1637205900000|2021-11-18 03:25:00|65646.8|65626.8|65645.9|65625.9|65650.1|65630.1|65641.8|65621.8|349
1637206200000|2021-11-18 03:30:00|65646.1|65626.1|65641.7|65621.7|65650|65630|65637.8|65617.8|389
1637206500000|2021-11-18 03:35:00|65641.8|65621.8|65654.5|65634.5|65654.8|65634.8|65635.5|65615.5|382
1637206800000|2021-11-18 03:40:00|65654.6|65634.6|65647.8|65627.8|65660.8|65640.8|65632.6|65612.6|690
1637207100000|2021-11-18 03:45:00|65648.1|65628.1|65645.4|65625.4|65651.3|65631.3|65638.7|65618.7|399
1637207400000|2021-11-18 03:50:00|65645.1|65625.1|65640.8|65620.8|65645.4|65625.4|65630.7|65610.7|396
1637207700000|2021-11-18 03:55:00|65641.1|65621.1|65654.3|65634.3|65654.9|65634.9|65634.1|65614.1|503
1637208000000|2021-11-18 04:00:00|65654.2|65634.2|65660.7|65640.7|65667.2|65647.2|65650.8|65630.8|544
1637208300000|2021-11-18 04:05:00|65660.5|65640.5|65654|65634|65662.8|65644.8|65653.4|65633.4|423
1637208600000|2021-11-18 04:10:00|65654.6|65634.6|65655.8|65635.8|65657.5|65637.5|65649.5|65629.5|456
1637208900000|2021-11-18 04:15:00|65655.9|65635.9|65657.4|65637.4|65658.2|65640.7|65652.2|65632.2|341
1637209200000|2021-11-18 04:20:00|65657.7|65637.7|65652|65632|65658.1|65638.1|65650.6|65630.6|361
1637209500000|2021-11-18 04:25:00|65650.9|65630.9|65653.8|65633.8|65654.7|65634.7|65648.5|65628.5|368
1637209800000|2021-11-18 04:30:00|65653.6|65633.6|65654.1|65634.1|65663|65643|65650.7|65631.7|420
1637210100000|2021-11-18 04:35:00|65653.7|65633.7|65642.5|65622.5|65654.7|65634.7|65638.5|65618.5|435
1637210400000|2021-11-18 04:40:00|65638.3|65623.3|65650.1|65630.1|65650.7|65630.7|65636.2|65618.4|465
1637210700000|2021-11-18 04:45:00|65650.2|65630.2|65655.1|65635.1|65656.9|65636.9|65648.4|65628.4|439
1637211000000|2021-11-18 04:50:00|65655.3|65635.3|65661.1|65641.1|65665.8|65645.8|65651.5|65632.9|443
1637211300000|2021-11-18 04:55:00|65661|65641|65672.1|65652.1|65672.7|65652.7|65659.1|65640.9|476
1637211600000|2021-11-18 05:00:00|65671.9|65651.9|65674.2|65654.2|65674.3|65655|65667.1|65647.1|458
1637211900000|2021-11-18 05:05:00|65677.7|65657.7|65689.9|65669.9|65698|65678|65677.7|65657.7|788
1637212200000|2021-11-18 05:10:00|65690.1|65670.1|65702.7|65682.7|65707.3|65687.3|65687.2|65667.2|679
1637212500000|2021-11-18 05:15:00|65702.8|65682.8|65699.2|65679.2|65703.9|65683.9|65692.8|65672.8|511
1637212800000|2021-11-18 05:20:00|65699.3|65679.3|65701.5|65681.5|65702.7|65682.7|65690.5|65674.5|456
1637213100000|2021-11-18 05:25:00|65701.4|65681.4|65703.1|65683.1|65705.8|65687.5|65698.4|65678.4|388
1637213400000|2021-11-18 05:30:00|65702.6|65682.6|65714.7|65694.7|65725|65705|65702.3|65682.3|533
1637213700000|2021-11-18 05:35:00|65715|65695|65708.6|65688.6|65715.1|65695.1|65703.2|65684.7|429
1637214000000|2021-11-18 05:40:00|65708.5|65688.5|65707.4|65687.4|65712.7|65692.7|65704.4|65684.4|438
1637214300000|2021-11-18 05:45:00|65707.3|65687.3|65712.8|65692.8|65714.3|65694.3|65699.4|65679.4|490
1637214600000|2021-11-18 05:50:00|65713.9|65693.9|65704.9|65684.9|65714.6|65694.6|65704.5|65684.5|463
1637214900000|2021-11-18 05:55:00|65705.8|65685.8|65711.3|65691.3|65714.1|65694.1|65700.8|65680.8|580
1637215200000|2021-11-18 06:00:00|65711.5|65691.5|65699.6|65679.6|65715|65695|65699|65679|592
1637215500000|2021-11-18 06:05:00|65699|65679|65704.8|65684.8|65706.6|65687.2|65693.8|65673.8|499
1637215800000|2021-11-18 06:10:00|65705.2|65685.2|65705.6|65685.6|65708.6|65688.6|65696.5|65676.5|471
1637216100000|2021-11-18 06:15:00|65705.7|65685.7|65715.1|65695.1|65724.6|65704.6|65701.7|65683.7|530
1637216400000|2021-11-18 06:20:00|65715.7|65695.7|65711.8|65691.8|65717|65697|65708.4|65688.4|389
1637216700000|2021-11-18 06:25:00|65711.7|65691.7|65705.4|65685.4|65712.2|65692.2|65702.6|65682.7|534
1637217000000|2021-11-18 06:30:00|65705.5|65685.5|65716.7|65696.7|65716.7|65697.2|65702.7|65682.7|460
1637217300000|2021-11-18 06:35:00|65715.9|65695.9|65723.2|65703.2|65724.4|65706.8|65714.8|65695.9|465
1637217600000|2021-11-18 06:40:00|65723.5|65703.5|65730|65715|65736.6|65719.3|65722.8|65702.8|534
1637217900000|2021-11-18 06:45:00|65732.4|65712.4|65718.4|65703.4|65732.7|65714.8|65716.8|65698.8|433
1637218200000|2021-11-18 06:50:00|65718.7|65703.7|65711.8|65691.8|65721.9|65703.9|65708.6|65689.4|572
1637218500000|2021-11-18 06:55:00|65711.5|65691.5|65703.2|65683.2|65711.7|65693.7|65699.8|65682.2|453
1637218800000|2021-11-18 07:00:00|65703.3|65683.3|65716.1|65701.1|65732|65716.1|65703.3|65683.3|615
1637219100000|2021-11-18 07:05:00|65716|65701|65703|65688|65720.2|65702.7|65702.7|65685.5|688
1637219400000|2021-11-18 07:10:00|65703.1|65688.1|65684.6|65664.6|65707.3|65689.5|65679.3|65661.3|705
1637219700000|2021-11-18 07:15:00|65683.7|65668.7|65686.5|65666.5|65691.5|65674|65678.6|65660.7|707
1637220000000|2021-11-18 07:20:00|65684.1|65669.1|65682.9|65662.9|65689.1|65672.5|65670|65652.5|694
1637220300000|2021-11-18 07:25:00|65682.8|65662.8|65647.2|65632.2|65685.3|65668.1|65647.2|65630.7|642
1637220600000|2021-11-18 07:30:00|65646.9|65631.9|65652.8|65637.8|65666.4|65651.4|65646.9|65627.5|626
1637220900000|2021-11-18 07:35:00|65652.6|65637.6|65621.1|65606.1|65657.2|65640.7|65617.6|65599|707
1637221200000|2021-11-18 07:40:00|65622.8|65602.8|65605.7|65585.7|65623.1|65606.3|65597.5|65579.4|797
1637221500000|2021-11-18 07:45:00|65605.6|65585.6|65601.5|65586.5|65618.9|65603.9|65598|65581|637
1637221800000|2021-11-18 07:50:00|65603.3|65588.3|65590.8|65575.8|65608.6|65591.9|65590.8|65573.9|557
1637222100000|2021-11-18 07:55:00|65591.2|65576.2|65612.7|65597.7|65625.8|65606.5|65591.2|65573.3|829
1637222400000|2021-11-18 08:00:00|65612.8|65597.8|65627.7|65612.7|65635|65620|65609.7|65594.7|847
1637222700000|2021-11-18 08:05:00|65628.4|65613.4|65612.7|65597.7|65633.7|65615.5|65606.5|65590.1|690
1637223000000|2021-11-18 08:10:00|65612.8|65597.8|65619.2|65604.2|65620.4|65605.4|65606.2|65589.2|794
1637223300000|2021-11-18 08:15:00|65619.3|65604.3|65604.4|65589.4|65622.1|65607.1|65598.2|65580.7|696
1637223600000|2021-11-18 08:20:00|65604.3|65589.3|65604.9|65589.9|65634.9|65619.6|65600.8|65585.8|777
1637223900000|2021-11-18 08:25:00|65605.2|65590.2|65593.3|65578.3|65607.7|65592.7|65584.6|65566.8|716
1637224200000|2021-11-18 08:30:00|65593.2|65578.2|65624.9|65609.9|65629.4|65611|65585.3|65569.3|812
1637224500000|2021-11-18 08:35:00|65624.6|65609.6|65640.3|65625.3|65642.1|65627.1|65616.8|65601.8|701
1637224800000|2021-11-18 08:40:00|65640.5|65625.5|65639.7|65624.7|65666.2|65651.2|65638.9|65623.9|768
1637225100000|2021-11-18 08:45:00|65639.8|65624.8|65619.4|65604.4|65640.4|65625.4|65618.9|65603.9|755
1637225400000|2021-11-18 08:50:00|65619.5|65604.5|65633.7|65618.7|65637.3|65622.3|65619.2|65604.2|676
1637225700000|2021-11-18 08:55:00|65634|65619|65620|65605|65648.9|65633.9|65613.4|65598.4|787
1637226000000|2021-11-18 09:00:00|65620.5|65605.5|65635.1|65620.1|65643.2|65627.2|65611.5|65596.5|796
1637226300000|2021-11-18 09:05:00|65636.9|65621.9|65652.3|65637.3|65655.8|65640.8|65624.4|65609.4|694
1637226600000|2021-11-18 09:10:00|65652.6|65637.6|65636.3|65621.3|65659.6|65644.6|65636.3|65619|613
1637226900000|2021-11-18 09:15:00|65636.4|65621.4|65640|65625|65647.3|65630.2|65636.4|65619.2|551
1637227200000|2021-11-18 09:20:00|65634.4|65619.4|65642.2|65627.2|65644.9|65628.7|65631.2|65616.2|603
1637227500000|2021-11-18 09:25:00|65642.5|65627.5|65639|65624|65656.4|65639.3|65628.9|65611.7|688
1637227800000|2021-11-18 09:30:00|65639.1|65624.1|65633.6|65618.6|65663.8|65648.8|65633|65618|790
1637228100000|2021-11-18 09:35:00|65633.8|65618.8|65653.5|65638.5|65654.7|65639.7|65617.6|65599.4|713
1637228400000|2021-11-18 09:40:00|65653.6|65638.6|65653.6|65638.6|65663.2|65648.2|65649.8|65634.8|682
1637228700000|2021-11-18 09:45:00|65653.5|65638.5|65650.1|65635.1|65661.8|65645.2|65646.6|65631.6|685
1637229000000|2021-11-18 09:50:00|65650.3|65635.3|65647.9|65632.9|65674.3|65659.3|65647.7|65632.7|657
1637229300000|2021-11-18 09:55:00|65647.6|65632.6|65630.2|65615.2|65650|65635|65626.6|65611.6|695
1637229600000|2021-11-18 10:00:00|65630.3|65615.3|65632.6|65617.6|65638.4|65623.4|65626.6|65611.6|663
1637229900000|2021-11-18 10:05:00|65632.9|65617.9|65638.5|65623.5|65642.4|65627.4|65616.2|65601.2|552
1637230200000|2021-11-18 10:10:00|65638.7|65623.7|65634.2|65619.2|65639.7|65624.7|65626.8|65611.8|559
1637230500000|2021-11-18 10:15:00|65634.1|65619.1|65641.3|65621.3|65649|65631.5|65632|65617|617
1637230800000|2021-11-18 10:20:00|65641.2|65621.2|65646|65631|65649.3|65632.2|65633.2|65616|556
1637231100000|2021-11-18 10:25:00|65644.5|65629.5|65636.8|65621.8|65644.5|65629.5|65617.5|65599.7|775
1637231400000|2021-11-18 10:30:00|65636.7|65621.7|65619.5|65604.5|65640.7|65625.7|65614.6|65599.6|650
1637231700000|2021-11-18 10:35:00|65619.4|65604.4|65605.1|65590.1|65621.1|65606.1|65605.1|65588|676
1637232000000|2021-11-18 10:40:00|65606.2|65591.2|65605.6|65585.6|65610.5|65593.8|65596.9|65579.9|611
1637232300000|2021-11-18 10:45:00|65603.3|65588.3|65594.6|65579.6|65611.7|65596.7|65591.6|65575.5|560
1637232600000|2021-11-18 10:50:00|65594.5|65579.5|65597.9|65582.9|65607.1|65592.1|65594.1|65579.1|604
1637232900000|2021-11-18 10:55:00|65598|65583|65598.5|65583.5|65607.5|65592.5|65592.6|65576.6|704
1637233200000|2021-11-18 11:00:00|65598.2|65583.2|65595.1|65580.1|65598.2|65583.2|65588.9|65573.9|648
1637233500000|2021-11-18 11:05:00|65595|65580|65565.1|65550.1|65597.1|65582.1|65550.2|65532.5|721
1637233800000|2021-11-18 11:10:00|65566.2|65546.2|65565.9|65550.9|65573.7|65558.2|65560.7|65542.6|680
1637234100000|2021-11-18 11:15:00|65566.2|65551.2|65565.2|65550.2|65576|65559.9|65562.2|65544.5|536
1637234400000|2021-11-18 11:20:00|65565.1|65550.1|65560.5|65545.5|65568.6|65553.6|65554|65539|568
1637234700000|2021-11-18 11:25:00|65560.1|65545.1|65556.9|65541.9|65565.9|65548.7|65548.1|65533.1|780
1637235000000|2021-11-18 11:30:00|65556.7|65541.7|65543.5|65528.5|65558.5|65543.5|65539|65523.4|743
1637235300000|2021-11-18 11:35:00|65543.3|65528.3|65547.8|65532.8|65553.6|65538.6|65539.1|65524.1|809
1637235600000|2021-11-18 11:40:00|65548|65533|65549.8|65534.8|65564.9|65547|65540|65525|703
1637235900000|2021-11-18 11:45:00|65550.4|65535.4|65554.8|65539.8|65555.5|65540|65545.9|65530.9|511
1637236200000|2021-11-18 11:50:00|65554.7|65539.7|65561.1|65546.1|65561.1|65546.1|65550.6|65535.6|546
1637236500000|2021-11-18 11:55:00|65559.9|65544.9|65557.9|65542.9|65570.3|65553.6|65550.5|65532.7|781
1637236800000|2021-11-18 12:00:00|65557.7|65542.7|65552.2|65537.2|65564|65549|65547.7|65532.7|617
1637237100000|2021-11-18 12:05:00|65552.5|65537.5|65556.7|65541.7|65560.4|65543.1|65538.1|65521.1|622
1637237400000|2021-11-18 12:10:00|65556.9|65536.9|65558.1|65543.1|65559.7|65544.7|65551.6|65535.9|515
1637237700000|2021-11-18 12:15:00|65558|65543|65587.3|65572.3|65588.5|65573.5|65554.1|65539.1|563
1637238000000|2021-11-18 12:20:00|65587.7|65572.7|65595.6|65580.6|65597.4|65582.4|65579.6|65564.6|580
1637238300000|2021-11-18 12:25:00|65596.1|65581.1|65579.2|65564.2|65597.9|65582.9|65574|65559|632
1637238600000|2021-11-18 12:30:00|65578.6|65563.6|65576|65561|65595.7|65580.7|65572.4|65556.6|627
1637238900000|2021-11-18 12:35:00|65576.3|65561.3|65577.9|65562.9|65585.2|65570.2|65572|65557|613
1637239200000|2021-11-18 12:40:00|65577.8|65562.8|65547|65532|65578.1|65563.1|65541.3|65521.3|615
1637239500000|2021-11-18 12:45:00|65546.7|65531.7|65548.3|65533.3|65549.5|65534.5|65534.7|65517.1|599
1637239800000|2021-11-18 12:50:00|65548.4|65533.4|65555.3|65540.3|65558.9|65543.9|65546.8|65530.4|591
1637240100000|2021-11-18 12:55:00|65555.4|65540.4|65583.5|65568.5|65590|65572.8|65547.9|65532.9|862
1637240400000|2021-11-18 13:00:00|65582.7|65567.7|65548.8|65533.8|65590.8|65575.8|65547.6|65532.6|809
1637240700000|2021-11-18 13:05:00|65549.2|65534.2|65551.8|65536.8|65557.3|65542.3|65539.1|65524.1|670
1637241000000|2021-11-18 13:10:00|65551.9|65536.9|65551.6|65536.6|65566.1|65551.1|65550.8|65535.8|699
1637241300000|2021-11-18 13:15:00|65551.8|65536.8|65575.8|65560.8|65579.6|65564.6|65546.4|65531.4|730
1637241600000|2021-11-18 13:20:00|65576|65561|65593.2|65578.2|65600.9|65583|65569|65552|870
1637241900000|2021-11-18 13:25:00|65593.3|65578.3|65622.6|65602.6|65631.2|65613.8|65591.9|65574.8|888
1637242200000|2021-11-18 13:30:00|65623|65603|65619.5|65604.5|65657.1|65637.1|65605.4|65586.2|1014
1637242500000|2021-11-18 13:35:00|65621.1|65601.1|65603.2|65588.2|65623.8|65608.7|65584.3|65568.2|888
1637242800000|2021-11-18 13:40:00|65603.4|65588.4|65595.6|65580.6|65619.7|65603.1|65594.4|65576.7|823
1637243100000|2021-11-18 13:45:00|65595.5|65580.5|65586.6|65566.6|65598.1|65581.6|65571.2|65553.9|862
1637243400000|2021-11-18 13:50:00|65587|65567|65597.8|65582.8|65604.8|65589.8|65580.3|65561.6|849
1637243700000|2021-11-18 13:55:00|65598|65583|65619.7|65604.7|65620.6|65605.6|65597.6|65581.4|800
1637244000000|2021-11-18 14:00:00|65619.5|65604.5|65633.3|65618.3|65665.5|65648.4|65617.3|65600.5|915
1637244300000|2021-11-18 14:05:00|65633.2|65618.2|65627.4|65612.4|65642.3|65626.7|65614.7|65597|789
1637244600000|2021-11-18 14:10:00|65627.1|65612.1|65617.2|65602.2|65630.6|65615.6|65605.7|65590.7|807
1637244900000|2021-11-18 14:15:00|65617|65602|65626.1|65611.1|65632.7|65614.6|65605.1|65588.7|798
1637245200000|2021-11-18 14:20:00|65625.8|65610.8|65586.3|65566.3|65632.6|65615.7|65586.3|65566.3|641
1637245500000|2021-11-18 14:25:00|65584.3|65569.3|65583.8|65568.8|65605.4|65589.1|65577.6|65560.6|795
1637245800000|2021-11-18 14:30:00|65583.5|65568.5|65578.5|65563.5|65594.9|65579.9|65563|65546.4|944
1637246100000|2021-11-18 14:35:00|65579|65564|65570|65555|65588.1|65569.6|65557.9|65541.3|950
1637246400000|2021-11-18 14:40:00|65573|65558|65566|65551|65573|65558|65543.4|65525.9|927
1637246700000|2021-11-18 14:45:00|65568.4|65548.4|65580|65565|65603|65585.8|65559.6|65544.6|880
1637247000000|2021-11-18 14:50:00|65580.6|65565.6|65581.5|65566.5|65582|65567|65554|65536.3|899
1637247300000|2021-11-18 14:55:00|65581|65566|65580.4|65560.4|65598|65579.3|65569.8|65552.3|878
1637247600000|2021-11-18 15:00:00|65580.8|65560.8|65593.1|65578.1|65608.1|65591.4|65580.5|65560.5|898
1637247900000|2021-11-18 15:05:00|65593.5|65578.5|65583.8|65568.8|65610.3|65593.4|65582.8|65567.8|846
1637248200000|2021-11-18 15:10:00|65584.2|65569.2|65579.9|65564.9|65597.8|65581.6|65571.6|65556.6|881
1637248500000|2021-11-18 15:15:00|65580.1|65565.1|65554.6|65539.6|65580.8|65565.8|65545|65530|938
1637248800000|2021-11-18 15:20:00|65554.8|65539.8|65485.6|65470.6|65560.7|65545.7|65478.1|65458.1|995
1637249100000|2021-11-18 15:25:00|65486.7|65471.7|65528.1|65508.1|65528.2|65508.2|65486.7|65470.9|932
1637249400000|2021-11-18 15:30:00|65527.8|65507.8|65514.1|65499.1|65528.4|65509.5|65503.3|65486.9|886
1637249700000|2021-11-18 15:35:00|65514.2|65499.2|65514.6|65499.6|65515.3|65499.9|65491.6|65474.6|850
1637250000000|2021-11-18 15:40:00|65514.8|65499.8|65536.1|65521.1|65546.1|65528.6|65509.9|65493.7|808
1637250300000|2021-11-18 15:45:00|65536.2|65521.2|65485.9|65470.9|65536.2|65521.2|65482.2|65465.3|897
1637250600000|2021-11-18 15:50:00|65484.8|65469.8|65552.6|65537.6|65555.6|65540.6|65484.8|65469.8|911
1637250900000|2021-11-18 15:55:00|65552.3|65537.3|65536.2|65521.2|65553.5|65538.5|65523.2|65508.2|944
1637251200000|2021-11-18 16:00:00|65538.5|65523.5|65529.6|65509.6|65548|65529.8|65525.3|65505.3|878
1637251500000|2021-11-18 16:05:00|65529.7|65509.7|65524.1|65509.1|65533.8|65516.5|65515.5|65498.3|813
1637251800000|2021-11-18 16:10:00|65524.4|65509.4|65525.6|65510.6|65531.9|65516.9|65500.9|65480.9|832
1637252100000|2021-11-18 16:15:00|65525.4|65510.4|65530.8|65515.8|65543.9|65528.9|65519.6|65504.6|743
1637252400000|2021-11-18 16:20:00|65530.2|65515.2|65541.8|65526.8|65545.7|65530.7|65526.3|65510.9|655
1637252700000|2021-11-18 16:25:00|65541.6|65526.6|65541.3|65526.3|65545.8|65530.8|65530.2|65515.2|717
1637253000000|2021-11-18 16:30:00|65541.6|65526.6|65520.2|65500.2|65542.3|65527.3|65508.5|65490.7|851
1637253300000|2021-11-18 16:35:00|65521|65501|65508.4|65488.4|65521|65501|65501.7|65482.5|761
1637253600000|2021-11-18 16:40:00|65508.2|65488.2|65502.1|65482.1|65510.7|65493.4|65496.7|65479.9|621
1637253900000|2021-11-18 16:45:00|65499.7|65484.7|65489.2|65474.2|65510|65493.6|65486.3|65469.4|694
1637254200000|2021-11-18 16:50:00|65489.6|65474.6|65494.6|65479.6|65507.8|65490.9|65480.2|65465.2|767
1637254500000|2021-11-18 16:55:00|65494.9|65479.9|65477.5|65462.5|65498.7|65482.2|65476.5|65460|805
1637254800000|2021-11-18 17:00:00|65477.6|65462.6|65437.7|65417.7|65486.1|65466.1|65437.2|65417.2|822
1637255100000|2021-11-18 17:05:00|65437.6|65417.6|65439.1|65419.1|65451.1|65431.6|65424.5|65404.5|753
1637255400000|2021-11-18 17:10:00|65437|65417|65416.6|65396.6|65437|65417|65412.5|65394.8|689
1637255700000|2021-11-18 17:15:00|65416.5|65396.5|65427.7|65407.7|65428.9|65409.3|65413.5|65393.9|684
1637256000000|2021-11-18 17:20:00|65427.3|65407.3|65399.8|65379.8|65428.3|65408.3|65393.5|65373.5|742
1637256300000|2021-11-18 17:25:00|65399.5|65379.5|65394|65379|65411|65393.6|65393.5|65375.9|626
1637256600000|2021-11-18 17:30:00|65393.5|65378.5|65392.2|65377.2|65401|65383.8|65391|65375.7|623
1637256900000|2021-11-18 17:35:00|65392.7|65377.7|65398.9|65383.9|65407.1|65389.3|65391.6|65376.6|563
1637257200000|2021-11-18 17:40:00|65398.4|65383.4|65410.5|65390.5|65413.9|65397.1|65398.2|65383.2|588
1637257500000|2021-11-18 17:45:00|65410.8|65390.8|65407.7|65392.7|65418.2|65401|65404.5|65389.5|611
1637257800000|2021-11-18 17:50:00|65407.8|65392.8|65411.7|65396.7|65420.8|65404.2|65404.5|65389.5|629
1637258100000|2021-11-18 17:55:00|65411.2|65396.2|65412.4|65397.4|65431.1|65412.9|65410.6|65395.6|647
1637258400000|2021-11-18 18:00:00|65412.1|65397.1|65415|65395|65428.7|65411.1|65411.4|65394.7|625
1637258700000|2021-11-18 18:05:00|65415.5|65395.5|65390.3|65375.3|65415.5|65398.4|65390|65372.7|577
1637259000000|2021-11-18 18:10:00|65390.2|65375.2|65396.2|65381.2|65404.5|65389.5|65388.4|65370.8|558
1637259300000|2021-11-18 18:15:00|65396.4|65381.4|65391|65376|65398.4|65383.4|65388.7|65373.5|483
1637259600000|2021-11-18 18:20:00|65390.9|65375.9|65414.4|65399.4|65420.1|65405.1|65390.8|65375.8|547
1637259900000|2021-11-18 18:25:00|65414.3|65399.3|65418.8|65403.8|65422.7|65407.5|65407.7|65392.7|530
1637260200000|2021-11-18 18:30:00|65418.5|65403.5|65417.3|65402.3|65421.3|65406.3|65413.4|65398.1|535
1637260500000|2021-11-18 18:35:00|65418.4|65403.4|65418.3|65403.3|65426.1|65411.1|65413.7|65398.7|477
1637260800000|2021-11-18 18:40:00|65418.7|65403.7|65421.8|65401.8|65432.7|65415.2|65417.8|65401|588
1637261100000|2021-11-18 18:45:00|65421.7|65401.7|65421.1|65406.1|65426.9|65409.2|65416.8|65401.7|499
1637261400000|2021-11-18 18:50:00|65421.4|65406.4|65426|65411|65431.5|65415.2|65420.7|65405.7|466
1637261700000|2021-11-18 18:55:00|65425.9|65410.9|65426.3|65411.3|65429.7|65414.7|65419.3|65404.3|445
1637262000000|2021-11-18 19:00:00|65426.1|65411.1|65414.9|65399.9|65430.9|65414.2|65412.4|65395.2|510
1637262300000|2021-11-18 19:05:00|65414.8|65399.8|65419.8|65404.8|65421.6|65406.1|65414.5|65398.6|409
1637262600000|2021-11-18 19:10:00|65420|65405|65414.6|65399.6|65427.1|65412.1|65408.2|65390.5|473
1637262900000|2021-11-18 19:15:00|65414.3|65399.3|65419.6|65404.6|65425.1|65408|65408.4|65391.2|531
1637263200000|2021-11-18 19:20:00|65419.4|65404.4|65411|65396|65420.5|65405.5|65409.6|65394.6|532
1637263500000|2021-11-18 19:25:00|65411.1|65396.1|65408.4|65393.4|65415.8|65397.9|65405.6|65388|486
1637263800000|2021-11-18 19:30:00|65408.6|65393.6|65410.8|65390.8|65413.3|65395.9|65401.8|65384|517
1637264100000|2021-11-18 19:35:00|65411|65391|65413.9|65398.9|65416.3|65399|65406.4|65388.5|473
1637264400000|2021-11-18 19:40:00|65414.5|65399.5|65415.1|65395.1|65417.6|65400.5|65410.1|65392|528
1637264700000|2021-11-18 19:45:00|65415.2|65395.2|65407.9|65392.9|65416.8|65399.2|65406.7|65389.6|467
1637265000000|2021-11-18 19:50:00|65408.3|65393.3|65408.7|65393.7|65414.7|65397|65405.6|65388.4|488
1637265300000|2021-11-18 19:55:00|65408.8|65393.8|65407.1|65392.1|65411.4|65394.1|65398.5|65380.8|595
1637265600000|2021-11-18 20:00:00|65406.8|65391.8|65408.6|65388.6|65418.7|65401.5|65403.3|65386|688
1637265900000|2021-11-18 20:05:00|65408.3|65388.3|65406.5|65391.5|65411.9|65393.5|65400.9|65383.1|540
1637266200000|2021-11-18 20:10:00|65407.6|65392.6|65412.6|65392.6|65413.4|65395.3|65398|65380.9|523
1637266500000|2021-11-18 20:15:00|65412.8|65392.8|65412.3|65392.3|65418.3|65400.1|65407.1|65389.6|393
1637266800000|2021-11-18 20:20:00|65411.9|65391.9|65400.9|65385.9|65412.8|65392.8|65399.1|65381.5|474
1637267100000|2021-11-18 20:25:00|65400.7|65385.7|65406.2|65386.2|65406.2|65388.3|65397.7|65380.3|462
1637267400000|2021-11-18 20:30:00|65405.8|65385.8|65404.2|65389.2|65407.5|65389.9|65398.5|65381.1|437
1637267700000|2021-11-18 20:35:00|65404.5|65389.5|65411.3|65391.3|65412|65394.5|65401.5|65383.4|475
1637268000000|2021-11-18 20:40:00|65411.2|65391.2|65414.7|65394.7|65417|65399.2|65408.7|65390.9|508
1637268300000|2021-11-18 20:45:00|65414.9|65394.9|65418.2|65398.2|65418.4|65400.7|65406.5|65389.2|468
1637268600000|2021-11-18 20:50:00|65418.4|65398.4|65411|65391|65419|65401.4|65403|65383|561
1637268900000|2021-11-18 20:55:00|65410.7|65390.7|65395|65380|65416.1|65397.6|65394.1|65377|593
1637269200000|2021-11-18 21:00:00|65394.8|65379.8|65402.5|65382.5|65403|65384.4|65394.2|65376.2|450
1637269500000|2021-11-18 21:05:00|65402.4|65382.4|65401.6|65381.6|65406.5|65386.5|65401.1|65381.1|297
1637269800000|2021-11-18 21:10:00|65401.4|65381.4|65402.9|65382.9|65403.5|65383.5|65399|65379|238
1637270100000|2021-11-18 21:15:00|65403|65383|65405.8|65385.8|65406.8|65386.8|65401.6|65381.6|250
1637270400000|2021-11-18 21:20:00|65406.3|65386.3|65408|65388|65408.2|65388.2|65402.7|65382.7|289
1637270700000|2021-11-18 21:25:00|65408.9|65388.9|65404.1|65384.1|65409.6|65389.6|65403.9|65383.9|362
1637271000000|2021-11-18 21:30:00|65403.9|65383.9|65405.3|65385.3|65407.4|65387.4|65403.3|65383.3|293
1637271300000|2021-11-18 21:35:00|65405.6|65385.6|65401.3|65381.3|65405.7|65385.7|65399.8|65379.8|404
1637271600000|2021-11-18 21:40:00|65401.1|65381.1|65396.5|65376.5|65403|65383|65390.7|65370.7|477
1637271900000|2021-11-18 21:45:00|65395.8|65375.8|65392|65372|65400.5|65380.5|65389.1|65369.1|396
1637272200000|2021-11-18 21:50:00|65392.2|65372.2|65394.2|65374.2|65396.4|65376.4|65390.5|65370.5|562
1637272500000|2021-11-18 21:55:00|65394.3|65374.3|65405.2|65380.1|65405.2|65380.3|65390|65370|323
1637272800000|2021-11-18 22:00:00|65409.8|65376.9|65417.4|65380.5|65425.2|65394.2|65409.8|65370.3|147
1637273100000|2021-11-18 22:05:00|65415.7|65384.4|65400.9|65380.9|65418|65393.6|65400.7|65367|283
1637273400000|2021-11-18 22:10:00|65403.9|65377.2|65399.1|65378.7|65407.6|65382.4|65397.6|65374.1|237
1637273700000|2021-11-18 22:15:00|65400.2|65380.2|65402.7|65375.2|65412.8|65382|65397.9|65365.3|253
1637274000000|2021-11-18 22:20:00|65403.7|65374.1|65407.8|65378.9|65421.8|65391.2|65402.5|65372.5|251
1637274300000|2021-11-18 22:25:00|65411|65384.1|65399.5|65379|65416.6|65390.1|65399.5|65370.2|221
1637274600000|2021-11-18 22:30:00|65401.2|65377.8|65398.9|65374.9|65405.2|65382.5|65396.6|65372.1|405
1637274900000|2021-11-18 22:35:00|65397.5|65377.5|65408.7|65388.7|65408.7|65388.7|65395.3|65373.3|336
1637275200000|2021-11-18 22:40:00|65408.6|65388.6|65408.3|65388.1|65413.4|65390.4|65406|65376.2|383
1637275500000|2021-11-18 22:45:00|65408|65388|65405.1|65379.4|65410.7|65388.5|65401.8|65378.7|388
1637275800000|2021-11-18 22:50:00|65404.8|65379.8|65400.6|65378.3|65405.4|65382.9|65397.1|65376.7|608
1637276100000|2021-11-18 22:55:00|65401|65378.7|65404.8|65382.7|65408.2|65384.9|65399|65376.2|397
1637276400000|2021-11-18 23:00:00|65404.1|65384|65399.4|65379.4|65409.4|65389.4|65397.5|65377|479
1637276700000|2021-11-18 23:05:00|65399|65379|65399.5|65379.5|65401.7|65381.7|65396.7|65376.7|310
1637277000000|2021-11-18 23:10:00|65399.3|65379.3|65400.4|65380.4|65403.3|65383.3|65398.5|65378.5|283
1637277300000|2021-11-18 23:15:00|65400.3|65380.3|65399.9|65379.9|65401.2|65383|65398|65379.2|242
1637277600000|2021-11-18 23:20:00|65400|65380|65402.6|65382.6|65402.6|65382.7|65397|65378.8|190
1637277900000|2021-11-18 23:25:00|65403.5|65383.5|65400.7|65380.7|65403.8|65385.2|65398.9|65378.9|221
1637278200000|2021-11-18 23:30:00|65400.8|65380.8|65402.7|65382.7|65403.1|65383.1|65396.8|65378.4|301
1637278500000|2021-11-18 23:35:00|65402.9|65382.9|65403.1|65383.1|65403.7|65384.2|65398.6|65378.7|245
1637278800000|2021-11-18 23:40:00|65402.9|65382.9|65414|65394|65415.1|65395.1|65401.1|65381.1|307
1637279100000|2021-11-18 23:45:00|65413.7|65393.7|65401.4|65381.4|65414.5|65394.5|65401.2|65381.2|278
1637279400000|2021-11-18 23:50:00|65401.3|65381.3|65411.4|65391.4|65411.5|65391.5|65401.3|65381.3|232
1637279700000|2021-11-18 23:55:00|65411.2|65391.2|65425.2|65405.2|65425.4|65405.4|65411|65391|350
1637280000000|2021-11-19 00:00:00|65424.5|65404.5|65427.9|65407.9|65435.1|65415.1|65417|65398.9|488
1637280300000|2021-11-19 00:05:00|65428.1|65408.1|65433.2|65413.2|65434.8|65414.8|65417.8|65397.8|418
1637280600000|2021-11-19 00:10:00|65433.4|65413.4|65443.3|65423.3|65444.1|65424.1|65425.2|65406.7|433
1637280900000|2021-11-19 00:15:00|65443.4|65423.4|65431.5|65411.5|65452.3|65432.3|65427.8|65407.8|471
1637281200000|2021-11-19 00:20:00|65431.4|65411.4|65441|65426|65444.1|65426.2|65431.1|65411.1|320
1637281500000|2021-11-19 00:25:00|65440.9|65425.9|65445.8|65425.8|65449.4|65432.3|65440.9|65423.9|262
1637281800000|2021-11-19 00:30:00|65445.7|65425.7|65439.8|65419.8|65446.3|65426.3|65433.6|65413.6|285
1637282100000|2021-11-19 00:35:00|65439.7|65419.7|65437.1|65417.1|65446|65427.7|65435.9|65415.9|295
1637282400000|2021-11-19 00:40:00|65436.6|65416.6|65449.3|65429.3|65449.3|65430.2|65433.7|65416|233
1637282700000|2021-11-19 00:45:00|65449.4|65429.4|65443|65428|65451.3|65433.8|65440.9|65420.9|389
1637283000000|2021-11-19 00:50:00|65443.3|65428.3|65437.7|65417.7|65454.8|65437.5|65434.6|65414.6|463
1637283300000|2021-11-19 00:55:00|65439.3|65419.3|65443.4|65423.4|65452.3|65432.3|65433.4|65413.4|422
1637283600000|2021-11-19 01:00:00|65443.2|65423.2|65440.7|65420.7|65446.5|65426.5|65438.3|65418.3|461
1637283900000|2021-11-19 01:05:00|65440.6|65420.6|65459.7|65439.7|65459.7|65439.7|65439.7|65419.7|431
1637284200000|2021-11-19 01:10:00|65459.6|65439.6|65466.3|65446.3|65467.1|65448.3|65454.2|65434.2|465
1637284500000|2021-11-19 01:15:00|65465.9|65445.9|65481.5|65461.5|65485.2|65465.2|65465.5|65445.5|639
1637284800000|2021-11-19 01:20:00|65481.6|65461.6|65474.3|65454.3|65482.8|65462.8|65462.8|65442.8|510
1637285100000|2021-11-19 01:25:00|65474.4|65454.4|65475.1|65455.1|65476.2|65456.2|65463.4|65445|514
1637285400000|2021-11-19 01:30:00|65475.3|65455.3|65478|65458|65480.9|65460.9|65471|65451|501
1637285700000|2021-11-19 01:35:00|65477.6|65457.6|65470.1|65450.1|65481.4|65461.4|65469.5|65449.5|634
1637286000000|2021-11-19 01:40:00|65470.7|65450.7|65468.6|65448.6|65474|65455.6|65459.6|65439.6|653
1637286300000|2021-11-19 01:45:00|65468.5|65448.5|65480.6|65460.6|65482.3|65462.3|65459.2|65441.9|608
1637286600000|2021-11-19 01:50:00|65481.1|65461.1|65484.7|65464.7|65491.2|65471.2|65479.2|65459.2|611
1637286900000|2021-11-19 01:55:00|65485.2|65465.2|65489.8|65469.8|65493.3|65473.3|65468.8|65448.8|689
1637287200000|2021-11-19 02:00:00|65488.8|65468.8|65494.8|65474.8|65499.6|65481.3|65488.7|65468.7|577
1637287500000|2021-11-19 02:05:00|65495.1|65475.1|65489.4|65469.4|65498.6|65479.4|65486.9|65469.1|480
1637287800000|2021-11-19 02:10:00|65489.5|65469.5|65499.5|65479.5|65500|65480.5|65486.5|65469.5|406
1637288100000|2021-11-19 02:15:00|65499.7|65479.7|65497.1|65477.1|65500.3|65482.1|65495.3|65476|350
1637288400000|2021-11-19 02:20:00|65497.3|65477.3|65495.5|65475.5|65498|65478.9|65492.8|65474.5|387
1637288700000|2021-11-19 02:25:00|65495.6|65475.6|65495.7|65475.7|65496.8|65479|65492|65473.6|367
1637289000000|2021-11-19 02:30:00|65496.2|65476.2|65499.3|65479.3|65501.9|65481.9|65493|65474.1|435
1637289300000|2021-11-19 02:35:00|65499.4|65479.4|65493.2|65473.2|65501.3|65481.5|65490.3|65470.3|494
1637289600000|2021-11-19 02:40:00|65492.7|65472.7|65499.3|65479.3|65502|65482.4|65492.5|65472.5|510
1637289900000|2021-11-19 02:45:00|65499.5|65479.5|65495.3|65475.3|65499.7|65480.4|65489.2|65470|414
1637290200000|2021-11-19 02:50:00|65495.1|65475.1|65497.1|65477.1|65501.9|65483.8|65494.5|65474.7|489
1637290500000|2021-11-19 02:55:00|65497.3|65477.3|65504.2|65484.2|65507.2|65489.2|65493.7|65476.3|687
1637290800000|2021-11-19 03:00:00|65504.3|65484.3|65492.8|65472.8|65507.6|65488.7|65491.2|65471.2|454
1637291100000|2021-11-19 03:05:00|65492.9|65472.9|65493.5|65473.5|65494.3|65474.8|65486.8|65466.8|448
1637291400000|2021-11-19 03:10:00|65493.4|65473.4|65495.3|65475.3|65499.4|65479.4|65491.8|65471.8|417
1637291700000|2021-11-19 03:15:00|65495.1|65475.1|65494.9|65474.9|65497|65478.2|65489.5|65469.5|522
1637292000000|2021-11-19 03:20:00|65494.8|65474.8|65498|65478|65508.7|65488.7|65492.3|65474.8|512
1637292300000|2021-11-19 03:25:00|65497.9|65477.9|65504.5|65484.5|65505.7|65485.7|65495.6|65477.2|358
1637292600000|2021-11-19 03:30:00|65504.8|65484.8|65512.1|65492.1|65517.5|65497.5|65502.5|65482.5|467
1637292900000|2021-11-19 03:35:00|65511.8|65491.8|65505.2|65485.2|65515.3|65495.3|65501.1|65483.3|368
1637293200000|2021-11-19 03:40:00|65505|65485|65494.6|65474.6|65505|65485|65493.2|65473.2|353
1637293500000|2021-11-19 03:45:00|65494.8|65474.8|65496.6|65476.6|65499.4|65481.1|65494.8|65474.8|274
1637293800000|2021-11-19 03:50:00|65496.9|65476.9|65495.2|65475.2|65502.5|65484|65493|65473|341
1637294100000|2021-11-19 03:55:00|65495.3|65475.3|65498.6|65478.6|65498.9|65479.8|65491.2|65471.5|335
1637294400000|2021-11-19 04:00:00|65498.4|65478.4|65498.5|65478.5|65502.5|65484.7|65497.1|65477.1|332
1637294700000|2021-11-19 04:05:00|65498.2|65478.2|65502.2|65482.2|65502.9|65484.9|65490.5|65472.2|285
1637295000000|2021-11-19 04:10:00|65502.3|65482.3|65502|65482|65507|65490.2|65498.8|65478.8|407
1637295300000|2021-11-19 04:15:00|65501.8|65481.8|65498.9|65478.9|65505.5|65486.4|65495.6|65475.6|382
1637295600000|2021-11-19 04:20:00|65498.8|65478.8|65498.8|65478.8|65501.6|65483.7|65495|65475.3|328
1637295900000|2021-11-19 04:25:00|65498.9|65478.9|65496|65476|65499.3|65481.3|65493.4|65475|390
1637296200000|2021-11-19 04:30:00|65495.9|65475.9|65495.3|65475.3|65497.2|65478.6|65490.7|65472.5|341
1637296500000|2021-11-19 04:35:00|65495.2|65475.2|65490.2|65470.2|65495.8|65476|65489.1|65469.1|321
1637296800000|2021-11-19 04:40:00|65489.7|65469.7|65495.8|65475.8|65499|65481.4|65489.7|65469.7|375
1637297100000|2021-11-19 04:45:00|65495.6|65475.6|65493.2|65478.2|65496.4|65478.6|65490.4|65472.7|335
1637297400000|2021-11-19 04:50:00|65493.6|65478.6|65507.4|65487.4|65509.3|65489.3|65487.7|65471.1|429
1637297700000|2021-11-19 04:55:00|65507.3|65487.3|65516.6|65496.6|65517.2|65497.2|65504.6|65485.9|427
1637298000000|2021-11-19 05:00:00|65516.7|65496.7|65514|65494|65517.3|65498.6|65512.3|65492.3|343
1637298300000|2021-11-19 05:05:00|65513.8|65493.8|65505.3|65485.3|65514.8|65496.4|65500.9|65482.8|308
1637298600000|2021-11-19 05:10:00|65505.1|65485.1|65500.1|65480.1|65507.8|65490|65496.7|65479.2|424
1637298900000|2021-11-19 05:15:00|65497.7|65482.7|65501.3|65481.3|65502.7|65484.5|65496.2|65478.6|287
1637299200000|2021-11-19 05:20:00|65501.5|65481.5|65497.7|65477.7|65502.6|65484.6|65496.6|65477.7|340
1637299500000|2021-11-19 05:25:00|65498|65478|65486.9|65466.9|65498.8|65478.8|65482.8|65465.8|322
1637299800000|2021-11-19 05:30:00|65487.3|65467.3|65489.9|65469.9|65491.2|65471.5|65483.6|65466.2|388
1637300100000|2021-11-19 05:35:00|65489.6|65469.6|65487.6|65467.6|65491|65473.1|65483.2|65465.3|351
1637300400000|2021-11-19 05:40:00|65484.9|65469.9|65484.6|65464.6|65489.1|65471.1|65480|65461|402
1637300700000|2021-11-19 05:45:00|65484.4|65464.4|65491.8|65476.8|65496.9|65478.5|65484.4|65464.4|366
1637301000000|2021-11-19 05:50:00|65492|65477|65499.1|65479.1|65500.4|65481.5|65487.3|65469.5|388
1637301300000|2021-11-19 05:55:00|65499.3|65479.3|65513.3|65493.3|65514.2|65495.4|65496.2|65478.2|589
1637301600000|2021-11-19 06:00:00|65513|65493|65505|65485|65513.1|65494.3|65502.5|65484.2|495
1637301900000|2021-11-19 06:05:00|65504.9|65484.9|65508.1|65488.1|65509|65490.5|65500.2|65484|464
1637302200000|2021-11-19 06:10:00|65505|65490|65510.8|65490.8|65511.4|65493.4|65502.2|65483.6|475
1637302500000|2021-11-19 06:15:00|65511.4|65491.4|65514.2|65494.2|65522.2|65504.6|65510.1|65490.1|424
1637302800000|2021-11-19 06:20:00|65514|65494|65517.3|65497.3|65518.3|65499.5|65510.7|65492.9|432
1637303100000|2021-11-19 06:25:00|65516.6|65496.6|65510|65490|65518.6|65501|65506.4|65489.2|408
1637303400000|2021-11-19 06:30:00|65510.1|65490.1|65500.2|65480.2|65510.7|65490.7|65496|65477.4|373
1637303700000|2021-11-19 06:35:00|65499.5|65479.5|65495|65475|65500.6|65482.9|65492.2|65474.5|383
1637304000000|2021-11-19 06:40:00|65495.2|65475.2|65489.7|65469.7|65500.1|65481.5|65484.6|65467|468
1637304300000|2021-11-19 06:45:00|65489.8|65469.8|65493.2|65473.2|65498.9|65481.7|65485.1|65467.9|387
1637304600000|2021-11-19 06:50:00|65492.5|65472.5|65474.5|65454.5|65493|65473|65472.1|65454.3|481
1637304900000|2021-11-19 06:55:00|65474.9|65454.9|65478.3|65458.3|65481.6|65465.4|65464.3|65447.3|626
1637305200000|2021-11-19 07:00:00|65478.7|65458.7|65490.2|65475.2|65497.1|65479.4|65477.6|65458.7|623
1637305500000|2021-11-19 07:05:00|65490|65475|65494.7|65474.7|65504.9|65487.4|65488.3|65471.2|680
1637305800000|2021-11-19 07:10:00|65492.1|65477.1|65498.4|65483.4|65505|65487.3|65490.1|65472.9|561
1637306100000|2021-11-19 07:15:00|65498.5|65483.5|65498.7|65478.7|65507.6|65490.4|65494.6|65478.2|537
1637306400000|2021-11-19 07:20:00|65499.1|65479.1|65487.2|65467.2|65511.1|65493.4|65483.3|65466.3|598
1637306700000|2021-11-19 07:25:00|65487.5|65467.5|65485.2|65470.2|65494.1|65477.3|65480.2|65465.2|586
1637307000000|2021-11-19 07:30:00|65485.4|65470.4|65489.9|65474.9|65496.6|65481.6|65482.1|65467.1|623
1637307300000|2021-11-19 07:35:00|65489.5|65474.5|65489.7|65474.7|65492|65475.9|65482.2|65467.2|532
1637307600000|2021-11-19 07:40:00|65489.9|65474.9|65490.3|65475.3|65492.5|65477.5|65483.3|65468.3|477
1637307900000|2021-11-19 07:45:00|65490.6|65475.6|65501.8|65486.8|65503.6|65488.6|65489.9|65474.9|532
1637308200000|2021-11-19 07:50:00|65501.9|65486.9|65526.7|65511.7|65526.7|65511.7|65490.2|65475.2|700
1637308500000|2021-11-19 07:55:00|65526.8|65511.8|65562.5|65547.5|65565.1|65547.7|65521.3|65506.3|878
1637308800000|2021-11-19 08:00:00|65563|65548|65583.2|65568.2|65587.5|65572.5|65552.6|65536.1|901
1637309100000|2021-11-19 08:05:00|65583.3|65568.3|65597|65577|65606.9|65586.9|65567.8|65552.8|841
1637309400000|2021-11-19 08:10:00|65596|65576|65573.4|65558.4|65596.9|65579.2|65570.8|65555.3|779
1637309700000|2021-11-19 08:15:00|65573.6|65558.6|65601.8|65586.8|65605.4|65588.8|65566.2|65549.5|763
1637310000000|2021-11-19 08:20:00|65601.7|65586.7|65611.1|65596.1|65626.4|65608.8|65600.6|65582.8|873
1637310300000|2021-11-19 08:25:00|65610.9|65595.9|65607.9|65587.9|65619.2|65601.7|65598.9|65583.9|801
1637310600000|2021-11-19 08:30:00|65608.7|65588.7|65613.9|65598.9|65621.8|65604.6|65593.6|65576.3|857
1637310900000|2021-11-19 08:35:00|65614.1|65599.1|65640.8|65625.8|65646|65628.4|65609.8|65592.5|759
1637311200000|2021-11-19 08:40:00|65640.9|65625.9|65635.9|65620.9|65651.1|65634.4|65624.6|65608|854
1637311500000|2021-11-19 08:45:00|65635.8|65620.8|65657.2|65642.2|65673.3|65656.1|65633.5|65618.5|888
1637311800000|2021-11-19 08:50:00|65657.5|65642.5|65662.7|65647.7|65683.7|65667.1|65657.3|65641.7|849
1637312100000|2021-11-19 08:55:00|65663.2|65648.2|65677.3|65662.3|65680.8|65664.1|65651.2|65636.2|789
1637312400000|2021-11-19 09:00:00|65677.5|65662.5|65712.5|65697.5|65722.6|65705.5|65677.5|65662.5|920
1637312700000|2021-11-19 09:05:00|65715.7|65695.7|65719.9|65699.9|65754.3|65737.3|65710.5|65694.6|897
1637313000000|2021-11-19 09:10:00|65717.4|65702.4|65706.8|65691.8|65728.3|65713.3|65690.4|65675|867
1637313300000|2021-11-19 09:15:00|65706.3|65691.3|65704.3|65689.3|65722.7|65704.4|65693.3|65675|814
1637313600000|2021-11-19 09:20:00|65704.1|65689.1|65700.9|65685.9|65720|65703.2|65689.8|65674.3|759
1637313900000|2021-11-19 09:25:00|65700.8|65685.8|65763.8|65743.8|65824.7|65804.7|65699|65683.5|1065
1637314200000|2021-11-19 09:30:00|65763.3|65743.3|65788.2|65768.2|65789.7|65771.6|65741.2|65721.2|1052
1637314500000|2021-11-19 09:35:00|65788.8|65768.8|65878.5|65858.5|65918.8|65898.8|65784|65765.9|1084
1637314800000|2021-11-19 09:40:00|65877.8|65862.8|65810.7|65795.7|65894.4|65876.1|65806.9|65786.9|1074
1637315100000|2021-11-19 09:45:00|65813.4|65793.4|65791.1|65771.1|65821.3|65804.4|65776.7|65759.2|1027
1637315400000|2021-11-19 09:50:00|65791|65771|65835.5|65815.5|65836.6|65816.6|65783.8|65763.8|985
1637315700000|2021-11-19 09:55:00|65835.1|65815.1|65823.2|65803.2|65854.7|65836.9|65804.7|65787.6|1010
1637316000000|2021-11-19 10:00:00|65823|65803|65864.2|65844.2|65864.9|65844.9|65806.9|65786.9|980
1637316300000|2021-11-19 10:05:00|65864.7|65844.7|65858.4|65838.4|65895.5|65877.1|65848.5|65828.5|1054
1637316600000|2021-11-19 10:10:00|65860.1|65840.1|65898.6|65878.6|65912.7|65894.7|65853.4|65835.9|948
1637316900000|2021-11-19 10:15:00|65898.8|65878.8|65857.2|65837.2|65899.4|65881.6|65850.4|65830.4|941
1637317200000|2021-11-19 10:20:00|65857|65837|65855.5|65840.5|65871|65854.1|65845.5|65828.1|903
1637317500000|2021-11-19 10:25:00|65855.9|65840.9|65829|65814|65856.4|65841.4|65828.1|65810.3|913
1637317800000|2021-11-19 10:30:00|65831.8|65811.8|65806.3|65791.3|65834.4|65814.8|65805.9|65787.4|903
1637318100000|2021-11-19 10:35:00|65807.4|65792.4|65802.5|65787.5|65831.3|65812.7|65795.1|65776.8|863
1637318400000|2021-11-19 10:40:00|65802.6|65787.6|65806.4|65791.4|65813.6|65796.1|65787|65769.8|837
1637318700000|2021-11-19 10:45:00|65806.7|65791.7|65807.1|65787.1|65819.8|65802.3|65795.1|65779.8|823
1637319000000|2021-11-19 10:50:00|65801.5|65781.5|65817.9|65797.9|65842.6|65825.2|65801.5|65781.5|930
1637319300000|2021-11-19 10:55:00|65817.7|65797.7|65813.8|65793.8|65835.9|65815.9|65805.1|65788.1|967
1637319600000|2021-11-19 11:00:00|65814|65794|65811.5|65796.5|65822.9|65804.3|65800.5|65783.3|866
1637319900000|2021-11-19 11:05:00|65811.1|65796.1|65840.3|65825.3|65845.6|65828.4|65811.1|65796|825
1637320200000|2021-11-19 11:10:00|65843|65823|65824.9|65809.9|65843.5|65826.5|65818.5|65801.1|768
1637320500000|2021-11-19 11:15:00|65824.2|65809.2|65896.7|65881.7|65899.3|65881.7|65820.5|65803.1|858
1637320800000|2021-11-19 11:20:00|65896.2|65881.2|65842.1|65827.1|65910.9|65893.5|65841.6|65824.2|894
1637321100000|2021-11-19 11:25:00|65842.2|65827.2|65841|65826|65856.1|65838.1|65836.9|65820.2|739
1637321400000|2021-11-19 11:30:00|65841.3|65826.3|65837.1|65822.1|65852.6|65833.8|65823|65806|842
1637321700000|2021-11-19 11:35:00|65836.7|65821.7|65831|65816|65847.2|65829.5|65823.3|65805.7|846
1637322000000|2021-11-19 11:40:00|65832.8|65812.8|65840|65825|65862.5|65846.9|65825.6|65810.6|836
1637322300000|2021-11-19 11:45:00|65839.9|65824.9|65871.1|65856.1|65874|65856.8|65838.2|65823.2|793
1637322600000|2021-11-19 11:50:00|65871|65856|65879.3|65864.3|65883.2|65867.2|65859.5|65842.7|761
1637322900000|2021-11-19 11:55:00|65878.9|65863.9|65878.9|65858.9|65903.3|65885.6|65853.3|65833.3|966
1637323200000|2021-11-19 12:00:00|65879.1|65859.1|65857.2|65842.2|65888.3|65870.2|65846.4|65826.4|909
1637323500000|2021-11-19 12:05:00|65857.5|65842.5|65842.1|65827.1|65858.8|65842.6|65840.1|65822.9|792
1637323800000|2021-11-19 12:10:00|65842.6|65827.6|65844.8|65829.8|65850.9|65835.2|65835.9|65820.9|767
1637324100000|2021-11-19 12:15:00|65845.6|65830.6|65836.9|65821.9|65851.3|65836.3|65832.8|65817.8|722
1637324400000|2021-11-19 12:20:00|65836.4|65821.4|65845.3|65830.3|65854|65836.9|65836.4|65820.6|760
1637324700000|2021-11-19 12:25:00|65845.5|65830.5|65869.3|65854.3|65875.9|65860.9|65843.6|65828.6|789
1637325000000|2021-11-19 12:30:00|65869|65854|65894.5|65879.5|65900.1|65883.7|65865.5|65850.5|866
1637325300000|2021-11-19 12:35:00|65895.8|65880.8|65885.4|65870.4|65901.7|65883.6|65876.5|65859.6|804
1637325600000|2021-11-19 12:40:00|65886.9|65871.9|65897.4|65882.4|65918.8|65900.1|65876.5|65861.5|829
1637325900000|2021-11-19 12:45:00|65900|65885|65942.2|65922.2|65943.1|65923.1|65899.8|65883.3|904
1637326200000|2021-11-19 12:50:00|65941|65921|65974.3|65959.3|65997.2|65982.2|65922.7|65904.5|993
1637326500000|2021-11-19 12:55:00|65975|65960|66067|66047|66096.5|66077.8|65974.7|65959.7|1074
1637326800000|2021-11-19 13:00:00|66068|66048|66073.1|66053.1|66112.2|66092.2|66035.2|66015.2|1082
1637327100000|2021-11-19 13:05:00|66073|66053|66024.6|66009.6|66088.5|66068.8|66024.6|66008.4|1003
1637327400000|2021-11-19 13:10:00|66026.5|66006.5|65985.1|65970.1|66035.8|66015.8|65985.1|65968|927
1637327700000|2021-11-19 13:15:00|65985.3|65970.3|65968.3|65953.3|66007.1|65987.1|65967.7|65950.1|906
1637328000000|2021-11-19 13:20:00|65971.4|65951.4|65934.9|65914.9|65971.4|65953.6|65932.4|65914.7|977
1637328300000|2021-11-19 13:25:00|65934.7|65914.7|65904.6|65889.6|65940.1|65922.3|65898.1|65879|942
1637328600000|2021-11-19 13:30:00|65907.2|65887.2|65887.9|65867.9|65913.9|65897.2|65883.2|65866.8|961
1637328900000|2021-11-19 13:35:00|65888.1|65868.1|65895.3|65880.3|65916.5|65896.5|65856.8|65836.8|930
1637329200000|2021-11-19 13:40:00|65895.5|65880.5|65880|65865|65904.8|65886.4|65876.2|65856.7|877
1637329500000|2021-11-19 13:45:00|65879.3|65864.3|65872.4|65852.4|65909.5|65891.3|65862.3|65845.8|933
1637329800000|2021-11-19 13:50:00|65873.5|65853.5|65879.4|65859.4|65886.1|65869|65850.5|65833.9|877
1637330100000|2021-11-19 13:55:00|65879.1|65859.1|65888.9|65873.9|65900.5|65882|65872.8|65854.4|879
1637330400000|2021-11-19 14:00:00|65888.5|65873.5|65846.8|65826.8|65891.7|65874.8|65844|65826.8|864
1637330700000|2021-11-19 14:05:00|65850.7|65830.7|65848.6|65828.6|65857.3|65841.2|65823.9|65806.7|815
1637331000000|2021-11-19 14:10:00|65848.5|65828.5|65758.4|65738.4|65851.5|65834.1|65732.7|65712.7|978
1637331300000|2021-11-19 14:15:00|65758.1|65738.1|65803.1|65783.1|65820|65800|65756|65736|1097
1637331600000|2021-11-19 14:20:00|65803.5|65783.5|65710.8|65690.8|65809.3|65791.4|65698.4|65678.4|1061
1637331900000|2021-11-19 14:25:00|65711.3|65691.3|65738.3|65718.3|65750.3|65733.9|65705.9|65685.9|987
1637332200000|2021-11-19 14:30:00|65737.8|65717.8|65736.1|65716.1|65755.4|65739|65726.2|65706.2|1034
1637332500000|2021-11-19 14:35:00|65735.2|65715.2|65761.6|65746.6|65775.2|65757.2|65726.9|65709.4|980
1637332800000|2021-11-19 14:40:00|65759.2|65744.2|65757.3|65737.3|65767.6|65750.2|65732.2|65717.2|966
1637333100000|2021-11-19 14:45:00|65754|65739|65729.6|65714.6|65755.5|65739|65722.4|65706|925
1637333400000|2021-11-19 14:50:00|65729|65714|65778.3|65763.3|65783.4|65766.9|65726.2|65711.2|957
1637333700000|2021-11-19 14:55:00|65779.3|65764.3|65778.2|65758.2|65805.8|65787.9|65750.2|65732.1|983
1637334000000|2021-11-19 15:00:00|65779.3|65759.3|65792.4|65777.4|65818.9|65802.2|65754.8|65734.8|1001
1637334300000|2021-11-19 15:05:00|65792.9|65777.9|65769.2|65754.2|65807.1|65792.1|65767|65750.3|906
1637334600000|2021-11-19 15:10:00|65769|65754|65788.7|65773.7|65810.9|65790.9|65766.5|65751.4|861
1637334900000|2021-11-19 15:15:00|65788.4|65773.4|65761.4|65746.4|65799.9|65784.9|65761.3|65746.3|873
1637335200000|2021-11-19 15:20:00|65762|65747|65767.4|65752.4|65777.1|65759.7|65745.7|65730.2|913
1637335500000|2021-11-19 15:25:00|65766.4|65751.4|65772.8|65757.8|65793.2|65777.6|65765.8|65750.8|870
1637335800000|2021-11-19 15:30:00|65773.5|65758.5|65739.9|65724.9|65773.5|65758.5|65736.9|65721.9|876
1637336100000|2021-11-19 15:35:00|65739.5|65724.5|65707.6|65692.6|65744.1|65728.8|65702.1|65685|866
1637336400000|2021-11-19 15:40:00|65706.4|65691.4|65703.3|65688.3|65716.5|65701.5|65693.9|65678.9|879
1637336700000|2021-11-19 15:45:00|65702.2|65687.2|65754.3|65734.3|65773.9|65753.9|65702.2|65687.2|1080
1637337000000|2021-11-19 15:50:00|65753.6|65733.6|65742.3|65722.3|65768.4|65748.4|65727.1|65710.5|1015
1637337300000|2021-11-19 15:55:00|65741.8|65721.8|65712.7|65692.7|65749|65729|65710.6|65691.6|1013
1637337600000|2021-11-19 16:00:00|65712.3|65692.3|65696.1|65681.1|65715|65698|65690.5|65672.4|946
1637337900000|2021-11-19 16:05:00|65695.9|65680.9|65702.3|65682.3|65704.7|65686.2|65685.5|65667.7|879
1637338200000|2021-11-19 16:10:00|65702.6|65682.6|65700.5|65685.5|65704.8|65687|65695.4|65678.1|746
1637338500000|2021-11-19 16:15:00|65700.2|65685.2|65703|65683|65708.3|65690.3|65686.9|65669.7|791
1637338800000|2021-11-19 16:20:00|65702.9|65682.9|65697.8|65677.8|65706|65687.5|65692|65672|701
1637339100000|2021-11-19 16:25:00|65697.6|65677.6|65715.5|65695.5|65731.2|65711.6|65696|65676|782
1637339400000|2021-11-19 16:30:00|65716.1|65696.1|65717|65697|65725.4|65707.3|65699.5|65680.2|786
1637339700000|2021-11-19 16:35:00|65718.2|65698.2|65724.7|65709.7|65729|65710.7|65698.7|65680.8|793
1637340000000|2021-11-19 16:40:00|65724.4|65709.4|65726.2|65706.2|65741.5|65723.8|65718.9|65700.7|714
1637340300000|2021-11-19 16:45:00|65726|65706|65719.1|65704.1|65741|65723.3|65716.2|65698.8|716
1637340600000|2021-11-19 16:50:00|65718.4|65703.4|65730.1|65710.1|65732|65714.9|65711.9|65695.7|772
1637340900000|2021-11-19 16:55:00|65729.7|65709.7|65709.9|65689.9|65730|65712.9|65704.4|65687.2|757
1637341200000|2021-11-19 17:00:00|65712.3|65692.3|65718.9|65698.9|65719.8|65702.7|65699.6|65683.4|743
1637341500000|2021-11-19 17:05:00|65719.6|65699.6|65711.2|65696.2|65728.7|65711.2|65710.5|65694.3|748
1637341800000|2021-11-19 17:10:00|65711|65696|65722.1|65702.1|65725.8|65708.3|65708.2|65689.3|798
1637342100000|2021-11-19 17:15:00|65722.4|65702.4|65729|65709|65731.7|65713.7|65716|65698.5|635
1637342400000|2021-11-19 17:20:00|65728.9|65708.9|65718.9|65698.9|65730.2|65712.2|65713.4|65695|612
1637342700000|2021-11-19 17:25:00|65718.6|65698.6|65720.5|65705.5|65729.1|65713.1|65713.1|65695.8|542
1637343000000|2021-11-19 17:30:00|65723.2|65703.2|65714.2|65699.2|65724.3|65706|65711.6|65693.7|568
1637343300000|2021-11-19 17:35:00|65714.4|65699.4|65817.1|65797.1|65819.2|65801.5|65710.2|65695.2|812
1637343600000|2021-11-19 17:40:00|65814.1|65799.1|65845.4|65825.4|65861.6|65841.6|65798.2|65778.2|1119
1637343900000|2021-11-19 17:45:00|65845.5|65825.5|65827.4|65807.4|65860.1|65840.1|65817|65797|995
1637344200000|2021-11-19 17:50:00|65828.2|65808.2|65811|65791|65829.6|65811.4|65791.5|65774|897
1637344500000|2021-11-19 17:55:00|65809.1|65794.1|65825.5|65805.5|65828.4|65811.5|65804.8|65786.4|853
1637344800000|2021-11-19 18:00:00|65825.7|65805.7|65845.3|65825.3|65858.3|65840.7|65816.3|65796.8|916
1637345100000|2021-11-19 18:05:00|65845.4|65825.4|65813.2|65793.2|65847.8|65827.8|65800.4|65780.4|895
1637345400000|2021-11-19 18:10:00|65812.9|65792.9|65817.8|65802.8|65825.9|65808.3|65798|65780.1|778
1637345700000|2021-11-19 18:15:00|65818.1|65803.1|65821.1|65806.1|65830.1|65813.1|65814|65796.3|714
1637346000000|2021-11-19 18:20:00|65821.5|65806.5|65811.9|65796.9|65826.9|65809.3|65808.8|65792.1|693
1637346300000|2021-11-19 18:25:00|65811.8|65796.8|65857.9|65837.9|65860|65840|65805.4|65788.3|697
1637346600000|2021-11-19 18:30:00|65865.4|65845.4|65848.5|65828.5|65869.5|65849.5|65838.4|65818.4|781
1637346900000|2021-11-19 18:35:00|65848.7|65828.7|65859.5|65839.5|65859.9|65839.9|65838.5|65818.6|820
1637347200000|2021-11-19 18:40:00|65859.4|65839.4|65860.9|65840.9|65880.6|65860.6|65855.5|65835.5|776
1637347500000|2021-11-19 18:45:00|65861|65841|65878.2|65858.2|65883.1|65863.6|65858.1|65838.1|729
1637347800000|2021-11-19 18:50:00|65879|65859|65880.5|65860.5|65889.2|65869.2|65877.4|65858.3|655
1637348100000|2021-11-19 18:55:00|65880.4|65860.4|65891.6|65871.6|65893.8|65873.8|65878.4|65859.3|622
1637348400000|2021-11-19 19:00:00|65891.7|65871.7|65885.4|65865.4|65892.5|65872.5|65877.8|65857.8|690
1637348700000|2021-11-19 19:05:00|65885.5|65865.5|65881.4|65861.4|65899.9|65881.5|65881|65861|530
1637349000000|2021-11-19 19:10:00|65882.5|65862.5|65877.4|65857.4|65891.6|65871.6|65874.1|65854.1|645
1637349300000|2021-11-19 19:15:00|65877.6|65857.6|65877.9|65857.9|65881.3|65861.3|65867.7|65847.7|645
1637349600000|2021-11-19 19:20:00|65878.2|65858.2|65871.9|65851.9|65881.2|65861.2|65859.1|65842|710
1637349900000|2021-11-19 19:25:00|65871.5|65851.5|65872.4|65852.4|65872.6|65853.7|65862.5|65844.2|662
1637350200000|2021-11-19 19:30:00|65872.5|65852.5|65877.3|65862.3|65881.3|65863.3|65872.5|65852.5|650
1637350500000|2021-11-19 19:35:00|65877|65862|65864.6|65849.6|65879.5|65863.1|65863.8|65846.4|633
1637350800000|2021-11-19 19:40:00|65864.9|65849.9|65868.8|65848.8|65877.4|65861.2|65863|65845.7|625
1637351100000|2021-11-19 19:45:00|65868.6|65848.6|65869.6|65849.6|65872.6|65855.2|65863.5|65845.4|569
1637351400000|2021-11-19 19:50:00|65869.5|65849.5|65866.3|65846.3|65876.6|65858.4|65858.7|65841.3|620
1637351700000|2021-11-19 19:55:00|65865.9|65845.9|65877.1|65857.1|65884.8|65864.8|65860.7|65843.3|800
1637352000000|2021-11-19 20:00:00|65875.4|65860.4|65884.1|65864.1|65892.1|65873.6|65875.4|65859.3|736
1637352300000|2021-11-19 20:05:00|65884.2|65864.2|65880|65860|65886.8|65868.5|65871.8|65852.2|684
1637352600000|2021-11-19 20:10:00|65880.1|65860.1|65885.4|65865.4|65885.6|65867.4|65871.7|65854.1|660
1637352900000|2021-11-19 20:15:00|65885.6|65865.6|65878.2|65858.2|65887.7|65871.1|65874.1|65855.1|566
1637353200000|2021-11-19 20:20:00|65878.5|65858.5|65896.1|65876.1|65896.1|65876.1|65874.2|65854.2|561
1637353500000|2021-11-19 20:25:00|65895.2|65875.2|65880.1|65860.1|65896.4|65876.4|65875.5|65857.8|547
1637353800000|2021-11-19 20:30:00|65879.9|65859.9|65861.6|65846.6|65882.2|65865.6|65860.5|65843|524
1637354100000|2021-11-19 20:35:00|65861.5|65846.5|65880.6|65860.6|65881.3|65864.4|65860.1|65842.5|585
1637354400000|2021-11-19 20:40:00|65880.3|65860.3|65870.9|65850.9|65880.5|65863.1|65865.3|65847.8|522
1637354700000|2021-11-19 20:45:00|65870.8|65850.8|65864.3|65844.3|65876.7|65858.8|65861.9|65844.3|519
1637355000000|2021-11-19 20:50:00|65864.4|65844.4|65876.5|65856.5|65876.7|65858.1|65862.4|65844.4|564
1637355300000|2021-11-19 20:55:00|65876.4|65856.4|65884.3|65864.3|65887.8|65868.8|65871.7|65853.4|622
1637355600000|2021-11-19 21:00:00|65885|65865|65886.2|65866.2|65888.4|65868.4|65873.2|65853.2|489
1637355900000|2021-11-19 21:05:00|65886|65866|65886.1|65866.1|65890.8|65870.8|65877.7|65857.7|398
1637356200000|2021-11-19 21:10:00|65885.8|65865.8|65883.9|65863.9|65894.7|65874.7|65879.5|65859.5|409
1637356500000|2021-11-19 21:15:00|65884.5|65864.5|65877.8|65857.8|65885.4|65865.4|65877.5|65857.5|271
1637356800000|2021-11-19 21:20:00|65878.1|65858.1|65899.1|65879.1|65899.1|65879.1|65877.7|65857.7|497
1637357100000|2021-11-19 21:25:00|65898.2|65878.2|65905.8|65885.8|65905.9|65885.9|65893.5|65873.5|400
1637357400000|2021-11-19 21:30:00|65904|65884|65904.2|65884.2|65909.8|65889.8|65900.2|65880.2|301
1637357700000|2021-11-19 21:35:00|65905.2|65885.2|65910.8|65890.8|65910.8|65890.8|65901.8|65881.8|330
1637358000000|2021-11-19 21:40:00|65911.5|65891.5|65909.6|65889.6|65917.2|65897.2|65906.5|65886.5|832
1637358300000|2021-11-19 21:45:00|65909.3|65889.3|65909.6|65889.6|65913.8|65893.8|65905.5|65885.5|876
1637358600000|2021-11-19 21:50:00|65906.6|65886.6|65912.5|65892.5|65914.4|65894.4|65902.7|65882.7|975
1637358900000|2021-11-19 21:55:00|65915.7|65895.7|65925.3|65905.3|65928.7|65908.7|65909.2|65889.2|736
1637528400000|2021-11-21 21:00:00|65887.8|65813.1|65887.9|65813.2|65936.5|65829.5|65887.8|65813.1|3
1637528700000|2021-11-21 21:05:00|65887.8|65813.1|65933.2|65826.2|65939.9|65832.9|65887.8|65813.1|7
1637529000000|2021-11-21 21:10:00|65912.2|65833.9|65912.2|65833.9|65933.2|65833.9|65912.2|65826.2|3
1637529300000|2021-11-21 21:15:00|65933.2|65826.2|65912.2|65833.9|65933.2|65833.9|65912.2|65826.2|2
1637529600000|2021-11-21 21:20:00|65887.8|65813.1|65887.8|65813.1|65887.8|65813.1|65887.8|65813.1|1
1637529900000|2021-11-21 21:25:00|65912.2|65833.9|65912.2|65833.9|65912.2|65833.9|65887.8|65813.1|3
1637530200000|2021-11-21 21:30:00|65887.8|65813.1|65912.2|65833.9|65912.2|65833.9|65887.8|65813.1|2
1637530500000|2021-11-21 21:35:00|65887.8|65813.1|65887.8|65813.1|65887.8|65813.1|65887.8|65813.1|1
1637530800000|2021-11-21 21:40:00|65912.2|65833.9|65928.5|65827.5|65931.6|65833.9|65887.8|65813.1|5
1637531100000|2021-11-21 21:45:00|65887.8|65813.1|65883.7|65789.8|65913.9|65833.9|65883.7|65789.8|12
1637531400000|2021-11-21 21:50:00|65884.3|65812.5|65886.1|65815.4|65906.7|65820|65883.7|65801.5|20
1637531700000|2021-11-21 21:55:00|65913.9|65814.6|65885.5|65818.9|65925.7|65818.9|65885.5|65814.6|5
1637532000000|2021-11-21 22:00:00|65869.7|65839.7|65894.2|65839.4|65927|65853.3|65853.3|65802|33
1637532300000|2021-11-21 22:05:00|65913.4|65821|65922.9|65865|65969.1|65871.4|65886.1|65810.7|103
1637532600000|2021-11-21 22:10:00|65970.9|65868.9|65911.9|65850.4|65970.9|65872|65904.8|65836.5|66
1637532900000|2021-11-21 22:15:00|65908.8|65862.4|65912.3|65860|65934.6|65865|65904.8|65845.5|215
1637533200000|2021-11-21 22:20:00|65911|65859.2|65917.8|65854.4|65927.3|65866.7|65909.4|65847.5|185
1637533500000|2021-11-21 22:25:00|65916.4|65853.9|65918.3|65867.3|65933.7|65873.1|65911.4|65850.7|169
1637533800000|2021-11-21 22:30:00|65932.7|65852.8|65914.3|65867.6|65935.7|65870.2|65908.4|65850.8|143
1637534100000|2021-11-21 22:35:00|65916.9|65868.6|65909.6|65868.5|65932.9|65871.3|65908.8|65853.3|124
1637534400000|2021-11-21 22:40:00|65910.8|65864.3|65919.3|65868.8|65938.2|65871.9|65907|65856.9|131
1637534700000|2021-11-21 22:45:00|65919.6|65868.6|65924.1|65859.9|65934|65877|65906.8|65852|95
1637535000000|2021-11-21 22:50:00|65917.5|65864.4|65909.4|65854|65928.6|65870.8|65900.3|65847.9|111
1637535300000|2021-11-21 22:55:00|65917.1|65846.2|65905.7|65869.9|65921.6|65879.5|65895.9|65846.2|160
1637535600000|2021-11-21 23:00:00|65908.6|65868.6|65929.8|65908.9|65944.5|65916.4|65908.6|65868.6|537
1637535900000|2021-11-21 23:05:00|65929.4|65908.8|65919.6|65899.6|65930.4|65909.6|65901.7|65881.7|483
1637536200000|2021-11-21 23:10:00|65918.6|65898.6|65933.6|65913.6|65934.1|65914.1|65915.3|65895|423
1637536500000|2021-11-21 23:15:00|65933.4|65913.4|65961.3|65941.3|65969|65949|65922.8|65902.8|385
1637536800000|2021-11-21 23:20:00|65960.2|65940.2|65978.1|65958.1|65983.9|65963.9|65948.1|65928.1|470
1637537100000|2021-11-21 23:25:00|65979.3|65959.3|65976.4|65956.4|65984.1|65964.1|65952.3|65932.3|450
1637537400000|2021-11-21 23:30:00|65975.9|65955.9|65976.3|65956.3|65978.7|65958.7|65968.9|65948.9|312
1637537700000|2021-11-21 23:35:00|65976.4|65956.4|65978|65958|65978.6|65959.4|65965.5|65945.5|352
1637538000000|2021-11-21 23:40:00|65978.1|65958.1|65974.9|65954.9|65982.8|65962.8|65973.3|65953.3|302
1637538300000|2021-11-21 23:45:00|65975|65955|65969.6|65949.6|65978.5|65958.5|65969.5|65949.5|284
1637538600000|2021-11-21 23:50:00|65969.7|65949.7|65954|65934|65969.9|65949.9|65953.5|65933.5|397
1637538900000|2021-11-21 23:55:00|65954.1|65934.1|65962.3|65942.3|65964.8|65944.8|65950.4|65930.4|404
1637539200000|2021-11-22 00:00:00|65962.1|65942.1|65930.2|65910.2|65971.4|65951.4|65901.7|65881.7|666
1637539500000|2021-11-22 00:05:00|65932|65912|65922.2|65902.2|65944.7|65926|65919.3|65899.3|607
1637539800000|2021-11-22 00:10:00|65919.8|65904.8|65905|65885|65928.7|65908.7|65902.5|65882.5|574
1637540100000|2021-11-22 00:15:00|65905.2|65885.2|65902.8|65882.8|65918.1|65898.1|65902.6|65882.6|564
1637540400000|2021-11-22 00:20:00|65902.6|65882.6|65896.2|65876.2|65908.7|65889.5|65893.7|65873.7|582
1637540700000|2021-11-22 00:25:00|65896.3|65876.3|65888.6|65868.6|65901.9|65882.1|65886.9|65866.9|573
1637541000000|2021-11-22 00:30:00|65888.7|65868.7|65900.3|65880.3|65901.1|65881.1|65882.1|65863.4|549
1637541300000|2021-11-22 00:35:00|65900.5|65880.5|65904.5|65884.5|65916.8|65896.8|65900.5|65880.5|432
1637541600000|2021-11-22 00:40:00|65904.7|65884.7|65922.7|65902.7|65923.1|65903.1|65903.3|65883.3|388
1637541900000|2021-11-22 00:45:00|65922.8|65902.8|65935.6|65915.6|65936.9|65916.9|65916.3|65896.3|507
1637542200000|2021-11-22 00:50:00|65935.4|65915.4|65944.4|65924.4|65951.7|65931.7|65928.3|65910.3|508
1637542500000|2021-11-22 00:55:00|65942|65922|65931.3|65911.3|65949.1|65930.5|65925|65905|494
1637542800000|2021-11-22 01:00:00|65931.2|65911.2|65902|65882|65934.5|65914.5|65900.5|65880.5|566
1637543100000|2021-11-22 01:05:00|65902.1|65882.1|65901|65881|65909|65890.6|65895.2|65875.2|530
1637543400000|2021-11-22 01:10:00|65901.2|65881.2|65926.6|65906.6|65927|65908.4|65900.7|65880.7|480
1637543700000|2021-11-22 01:15:00|65926.8|65906.8|65892|65872|65926.9|65906.9|65886.8|65866.8|682
1637544000000|2021-11-22 01:20:00|65893|65873|65906.2|65886.2|65915.7|65898|65893|65873|520
1637544300000|2021-11-22 01:25:00|65903.9|65888.9|65898.2|65883.2|65914.6|65894.6|65897.7|65880.3|414
1637544600000|2021-11-22 01:30:00|65900.7|65880.7|65904.6|65884.6|65906|65886|65877.7|65857.7|622
1637544900000|2021-11-22 01:35:00|65904.8|65884.8|65912.7|65892.7|65915.1|65897.5|65903.3|65883.3|613
1637545200000|2021-11-22 01:40:00|65912.6|65892.6|65943.1|65923.1|65945.9|65925.9|65908.4|65888.4|628
1637545500000|2021-11-22 01:45:00|65944.3|65924.3|65948.5|65928.5|65954.1|65934.1|65936.7|65916.7|605
1637545800000|2021-11-22 01:50:00|65947.7|65927.7|65978.1|65958.1|65978.5|65958.5|65945.4|65925.8|579
1637546100000|2021-11-22 01:55:00|65978|65958|65977.9|65957.9|66023.3|66004.3|65973.7|65953.7|720
1637546400000|2021-11-22 02:00:00|65978.1|65958.1|65956.8|65936.8|65979|65959|65951.4|65931.4|660
1637546700000|2021-11-22 02:05:00|65956.6|65936.6|65971.8|65951.8|65971.8|65951.8|65954.5|65934.5|558
1637547000000|2021-11-22 02:10:00|65971.7|65951.7|65971|65951|65986.1|65966.1|65968.6|65948.6|564
1637547300000|2021-11-22 02:15:00|65970.9|65950.9|65988.4|65968.4|65989.2|65971.3|65970.3|65950.3|531
1637547600000|2021-11-22 02:20:00|65988.5|65968.5|65988.9|65968.9|65995.6|65977.8|65979.3|65959.3|478
1637547900000|2021-11-22 02:25:00|65989.1|65969.1|65958.9|65938.9|65990.3|65970.3|65953|65933|574
1637548200000|2021-11-22 02:30:00|65959|65939|65966.7|65946.7|65970.2|65951|65955.6|65937.1|591
1637548500000|2021-11-22 02:35:00|65966.6|65946.6|65983|65963|65983.3|65966|65966|65946.3|557
1637548800000|2021-11-22 02:40:00|65983.2|65963.2|65989.1|65969.1|65992|65972|65977.2|65957.2|478
1637549100000|2021-11-22 02:45:00|65988.9|65968.9|66015|65995|66015.4|65995.4|65987.3|65967.3|505
1637549400000|2021-11-22 02:50:00|66014.8|65994.8|66016.2|65996.2|66018.1|65998.1|66007.4|65987.4|482
1637549700000|2021-11-22 02:55:00|66017|65997|65983.5|65963.5|66017.7|65999.7|65979.9|65961.5|706
1637550000000|2021-11-22 03:00:00|65983.3|65963.3|66008.3|65988.3|66008.5|65988.5|65983.3|65963.3|547
1637550300000|2021-11-22 03:05:00|66008.1|65988.1|66005.1|65985.1|66015.2|65995.2|65996.9|65976.9|560
1637550600000|2021-11-22 03:10:00|66005.2|65985.2|66010.3|65990.3|66013|65994.3|66003|65984.4|507
1637550900000|2021-11-22 03:15:00|66010.6|65990.6|66019.2|65999.2|66021.3|66001.3|66006.4|65986.4|454
1637551200000|2021-11-22 03:20:00|66019.3|65999.3|66014.8|65994.8|66023|66003|65993.8|65973.8|612
1637551500000|2021-11-22 03:25:00|66015|65995|66018.8|65998.8|66021.9|66003.5|66004.1|65985.6|443
1637551800000|2021-11-22 03:30:00|66018.7|65998.7|65996.1|65976.1|66021.9|66002.8|65995.8|65975.8|488
1637552100000|2021-11-22 03:35:00|65996.3|65976.3|65998.9|65978.9|66002.3|65982.4|65991.9|65971.9|392
1637552400000|2021-11-22 03:40:00|65998.8|65978.8|65988|65968|66000.3|65980.3|65987.9|65967.9|358
1637552700000|2021-11-22 03:45:00|65987.8|65967.8|65986.7|65966.7|65997.9|65977.9|65986.2|65966.3|432
1637553000000|2021-11-22 03:50:00|65986.6|65966.6|65976.7|65956.7|65989|65969.9|65966.7|65947.2|539
1637553300000|2021-11-22 03:55:00|65976.9|65956.9|65987.7|65967.7|65989.4|65969.4|65976.9|65956.9|581
1637553600000|2021-11-22 04:00:00|65987.5|65967.5|65989.9|65969.9|65992|65972|65984.5|65964.5|412
1637553900000|2021-11-22 04:05:00|65989.8|65969.8|65976.9|65956.9|65990|65970.6|65965.7|65945.7|489
1637554200000|2021-11-22 04:10:00|65977|65957|65981.9|65961.9|65983.4|65965.1|65976.9|65956.9|416
1637554500000|2021-11-22 04:15:00|65981.8|65961.8|65964.9|65944.9|65983.6|65965.8|65961.4|65941.4|571
1637554800000|2021-11-22 04:20:00|65964.5|65944.5|65966.4|65946.4|65968.1|65948.4|65959.2|65939.2|459
1637555100000|2021-11-22 04:25:00|65966.5|65946.5|65960.4|65940.4|65968.4|65948.6|65959.3|65939.3|566
1637555400000|2021-11-22 04:30:00|65960.2|65940.2|65957.6|65937.6|65971.4|65951.4|65956.1|65936.1|532
1637555700000|2021-11-22 04:35:00|65957.3|65937.3|65957.3|65937.3|65960.4|65940.4|65954.1|65934.1|520
1637556000000|2021-11-22 04:40:00|65957.5|65937.5|65968.7|65948.7|65972|65952|65953.9|65933.9|483
1637556300000|2021-11-22 04:45:00|65968.4|65948.4|65978.2|65958.2|65981.9|65961.9|65968.3|65948.3|483
1637556600000|2021-11-22 04:50:00|65977.9|65957.9|65968.9|65948.9|65977.9|65957.9|65966.5|65947|478
1637556900000|2021-11-22 04:55:00|65969.3|65949.3|65945|65925|65971.2|65951.2|65941.4|65921.4|551
1637557200000|2021-11-22 05:00:00|65945.1|65925.1|65965.5|65945.5|65966.4|65948.3|65944.4|65924.8|465
1637557500000|2021-11-22 05:05:00|65965.3|65945.3|65961.4|65941.4|65965.9|65948.1|65959.3|65941|405
1637557800000|2021-11-22 05:10:00|65961.9|65941.9|65954.2|65934.2|65962.7|65942.7|65951.7|65933.4|356
1637558100000|2021-11-22 05:15:00|65954.5|65934.5|65961.3|65941.3|65963.3|65945.8|65946.3|65926.9|419
1637558400000|2021-11-22 05:20:00|65961.7|65941.7|65970.9|65950.9|65972.9|65952.9|65957.7|65939.5|381
1637558700000|2021-11-22 05:25:00|65971.1|65951.1|65977.2|65957.2|65981.1|65962.5|65963.7|65945.1|466
1637559000000|2021-11-22 05:30:00|65977.5|65957.5|65977|65957|65978.9|65960.6|65971.1|65951.2|421
1637559300000|2021-11-22 05:35:00|65976.9|65956.9|65965.5|65945.5|65994.9|65974.9|65961.9|65941.9|441
1637559600000|2021-11-22 05:40:00|65965.6|65945.6|65968.7|65948.7|65975|65955|65962.3|65942.7|381
1637559900000|2021-11-22 05:45:00|65968.8|65948.8|65969.9|65949.9|65972.4|65952.4|65957.2|65939.6|468
1637560200000|2021-11-22 05:50:00|65969.8|65949.8|65968|65948|65971.9|65953|65962.5|65943.6|428
1637560500000|2021-11-22 05:55:00|65967.9|65947.9|65945.9|65930.9|65971.4|65951.4|65944.9|65926.2|596
1637560800000|2021-11-22 06:00:00|65946.2|65931.2|65952.4|65937.4|65959.3|65942|65943|65923.6|606
1637561100000|2021-11-22 06:05:00|65952.2|65937.2|65969.9|65949.9|65974.5|65955.1|65951.5|65934|477
1637561400000|2021-11-22 06:10:00|65970.2|65950.2|65967.1|65947.1|65979.1|65961.4|65963.7|65946.4|553
1637561700000|2021-11-22 06:15:00|65967|65947|65960.7|65940.7|65970.6|65955.6|65955.3|65938.4|530
1637562000000|2021-11-22 06:20:00|65960.8|65940.8|65967.6|65947.6|65970.2|65952.6|65951.9|65931.9|552
1637562300000|2021-11-22 06:25:00|65967|65947|65972.5|65952.5|65979.2|65961|65953.4|65935.5|675
1637562600000|2021-11-22 06:30:00|65972.3|65952.3|65980.7|65960.7|65982.1|65963.6|65966.6|65949|539
1637562900000|2021-11-22 06:35:00|65980.6|65960.6|65988|65968|65988.6|65971|65963.4|65945.3|596
1637563200000|2021-11-22 06:40:00|65987.9|65967.9|66002.5|65987.5|66007.5|65989|65981.2|65962.9|662
1637563500000|2021-11-22 06:45:00|66002.6|65987.6|65980.8|65960.8|66011.5|65993.7|65968.8|65948.8|632
1637563800000|2021-11-22 06:50:00|65981.8|65961.8|65978.4|65958.4|65991.3|65973.9|65967.9|65950|659
1637564100000|2021-11-22 06:55:00|65978.3|65963.3|66013.7|65993.7|66018.6|66001.2|65970.5|65952.1|685
1637564400000|2021-11-22 07:00:00|66013.6|65993.6|65999.2|65984.2|66020.9|66003.4|65990.9|65973.4|883
1637564700000|2021-11-22 07:05:00|65999|65984|66012.8|65992.8|66035|66017.2|65993.3|65975.9|818
1637565000000|2021-11-22 07:10:00|66012.9|65992.9|65989.2|65974.2|66012.9|65995.1|65981.4|65962.8|827
1637565300000|2021-11-22 07:15:00|65989.1|65974.1|65976.5|65961.5|65994|65976.8|65965.8|65948.3|779
1637565600000|2021-11-22 07:20:00|65977|65962|65991.1|65971.1|65991.4|65973.8|65975|65956.8|665
1637565900000|2021-11-22 07:25:00|65991|65971|65996.9|65981.9|66018.6|65999.5|65982|65964.3|693
1637566200000|2021-11-22 07:30:00|65999.1|65984.1|66017.1|66002.1|66023.8|66008.8|65992.3|65977.3|693
1637566500000|2021-11-22 07:35:00|66016.5|66001.5|66017.9|65997.9|66028.7|66013.7|66007.5|65992.5|685
1637566800000|2021-11-22 07:40:00|66018|65998|65995.2|65980.2|66018.2|66002.6|65984|65969|715
1637567100000|2021-11-22 07:45:00|65997.8|65977.8|65993.6|65978.6|66010.6|65993.9|65990.6|65975.6|670
1637567400000|2021-11-22 07:50:00|65993.5|65978.5|65991.8|65976.8|66000|65982.9|65977.5|65962.5|693
1637567700000|2021-11-22 07:55:00|65992.9|65977.9|66046.5|66031.5|66047.9|66032.2|65988.9|65973.9|879
1637568000000|2021-11-22 08:00:00|66046.1|66031.1|65989.7|65974.7|66047.8|66032.8|65984.5|65966.9|943
1637568300000|2021-11-22 08:05:00|65990.6|65975.6|65983.2|65968.2|65999.8|65984.2|65972.5|65955.5|905
1637568600000|2021-11-22 08:10:00|65984|65969|65988.3|65973.3|66008.3|65992.1|65981.7|65966.7|827
1637568900000|2021-11-22 08:15:00|65988.1|65973.1|65970.2|65955.2|66005.3|65989.9|65963.7|65947.2|899
1637569200000|2021-11-22 08:20:00|65972.1|65952.1|65949|65934|65972.1|65956.4|65938.4|65923|852
1637569500000|2021-11-22 08:25:00|65949.4|65934.4|65982.1|65962.1|66004.2|65987|65945.3|65930.3|946
1637569800000|2021-11-22 08:30:00|65979.9|65964.9|65967.3|65952.3|65984.5|65969.5|65952.9|65937.9|892
1637570100000|2021-11-22 08:35:00|65967.2|65952.2|65998.9|65983.9|66004.3|65987.8|65953.3|65938.3|873
1637570400000|2021-11-22 08:40:00|65999.5|65984.5|65970|65955|66008.2|65992.2|65960.7|65945.7|838
1637570700000|2021-11-22 08:45:00|65969.8|65954.8|65989.9|65974.9|65994.9|65979.9|65969.2|65952.3|769
1637571000000|2021-11-22 08:50:00|65990|65975|66001.2|65986.2|66003.6|65988.6|65969.9|65952.1|771
1637571300000|2021-11-22 08:55:00|66001.5|65986.5|66017.8|66002.8|66019.2|66004.2|65987.8|65972.8|823
1637571600000|2021-11-22 09:00:00|66018.1|66003.1|65978.6|65963.6|66019.9|66004.9|65974.6|65959.5|922
1637571900000|2021-11-22 09:05:00|65978.8|65963.8|65973|65958|65983.4|65966.8|65963.8|65948.8|777
1637572200000|2021-11-22 09:10:00|65972.9|65957.9|65958.4|65943.4|65979.2|65964.2|65951.5|65935.7|797
1637572500000|2021-11-22 09:15:00|65958.7|65943.7|65922.2|65907.2|65960.5|65945.5|65909.4|65892.3|865
1637572800000|2021-11-22 09:20:00|65921.1|65906.1|65925.3|65910.3|65946.3|65928.3|65915.5|65898.5|805
1637573100000|2021-11-22 09:25:00|65925.7|65910.7|65925.3|65905.3|65931.4|65916.4|65912.5|65897.5|767
1637573400000|2021-11-22 09:30:00|65925.1|65905.1|65913.2|65898.2|65925.1|65909.5|65909.5|65893|681
1637573700000|2021-11-22 09:35:00|65913.1|65898.1|65911.7|65896.7|65922.8|65907.8|65890.1|65875.1|800
1637574000000|2021-11-22 09:40:00|65912.7|65897.7|65916.2|65901.2|65932.1|65914.9|65909|65890.8|720
1637574300000|2021-11-22 09:45:00|65916.1|65901.1|65921|65906|65928.1|65912.5|65911.3|65896.3|689
1637574600000|2021-11-22 09:50:00|65920.9|65905.9|65925.6|65910.6|65938.6|65923.6|65910.7|65895.7|739
1637574900000|2021-11-22 09:55:00|65925.3|65910.3|65938.1|65918.1|65954.6|65939.6|65922.7|65907.7|845
1637575200000|2021-11-22 10:00:00|65936.4|65921.4|65916.7|65901.7|65945.9|65930.9|65907.6|65890.3|768
1637575500000|2021-11-22 10:05:00|65917.6|65902.6|65914.6|65899.6|65921|65903.9|65898.4|65881.8|707
1637575800000|2021-11-22 10:10:00|65917.2|65897.2|65918.8|65903.8|65925.6|65910.6|65909.4|65893.2|749
1637576100000|2021-11-22 10:15:00|65918.9|65903.9|65908.5|65893.5|65925.1|65910.1|65902.8|65887.8|699
1637576400000|2021-11-22 10:20:00|65908.6|65893.6|65913.3|65898.3|65914.8|65899.8|65896.4|65881.4|629
1637576700000|2021-11-22 10:25:00|65913.7|65898.7|65900.3|65885.3|65913.8|65898.8|65892.6|65877.6|690
1637577000000|2021-11-22 10:30:00|65899.7|65884.7|65888.7|65873.7|65909.5|65894.5|65875.5|65858.8|751
1637577300000|2021-11-22 10:35:00|65888.9|65873.9|65912.4|65897.4|65918|65903|65883.8|65867.4|787
1637577600000|2021-11-22 10:40:00|65912.5|65897.5|65913.6|65898.6|65921.9|65906.9|65907.7|65892.7|695
1637577900000|2021-11-22 10:45:00|65913.8|65898.8|65919.7|65904.7|65923.5|65908.5|65902.9|65887.9|708
1637578200000|2021-11-22 10:50:00|65919.8|65904.8|65925.7|65910.7|65932.4|65917.3|65910.7|65895.7|731
1637578500000|2021-11-22 10:55:00|65924.2|65909.2|65901.1|65886.1|65929.5|65914.5|65898.8|65883.8|675
1637578800000|2021-11-22 11:00:00|65901|65886|65912.3|65897.3|65915.1|65900.1|65894.4|65879.4|731
1637579100000|2021-11-22 11:05:00|65911.3|65896.3|65919.5|65904.5|65926.7|65911.7|65902|65885.7|654
1637579400000|2021-11-22 11:10:00|65919.7|65904.7|65899.5|65879.5|65920.4|65905.4|65889|65871.7|735
1637579700000|2021-11-22 11:15:00|65900.2|65880.2|65917.2|65902.2|65922.5|65907.5|65894.2|65877|665
1637580000000|2021-11-22 11:20:00|65917.3|65902.3|65908.5|65893.5|65932.1|65917.1|65905.4|65889.7|612
1637580300000|2021-11-22 11:25:00|65908.2|65893.2|65914.2|65899.2|65916.1|65900.9|65903.2|65888.2|648
1637580600000|2021-11-22 11:30:00|65913.9|65898.9|65931|65916|65935.1|65917.7|65913.3|65898.3|679
1637580900000|2021-11-22 11:35:00|65930.8|65915.8|65948.7|65928.7|65949.1|65932.1|65920.1|65905.1|657
1637581200000|2021-11-22 11:40:00|65948.8|65928.8|65938.4|65923.4|65948.9|65928.9|65920.9|65902.9|689
1637581500000|2021-11-22 11:45:00|65938.9|65923.9|65921.3|65906.3|65941.8|65925.4|65920.8|65904.2|604
1637581800000|2021-11-22 11:50:00|65921.5|65906.5|65983.3|65963.3|66013.2|65993.2|65918.9|65903.3|913
1637582100000|2021-11-22 11:55:00|65985|65965|65957.8|65937.8|66025.7|66005.7|65957.6|65937.6|975
1637582400000|2021-11-22 12:00:00|65957.9|65937.9|65964.2|65944.2|65984.8|65965.4|65957.9|65937.9|905
1637582700000|2021-11-22 12:05:00|65964.3|65944.3|65974.4|65959.4|65980.4|65963.2|65951.8|65933.5|707
1637583000000|2021-11-22 12:10:00|65977.8|65957.8|65965.3|65945.3|65987|65969.8|65958.8|65940.7|753
1637583300000|2021-11-22 12:15:00|65966|65946|65967.7|65947.7|65975.5|65958.8|65956.3|65939.1|680
1637583600000|2021-11-22 12:20:00|65967.3|65947.3|65953.4|65933.4|65971.8|65954.1|65946.2|65929.3|746
1637583900000|2021-11-22 12:25:00|65953.7|65933.7|65938.4|65923.4|65960.5|65942.7|65937.3|65920.6|640
1637584200000|2021-11-22 12:30:00|65938.3|65923.3|65944.3|65929.3|65953.1|65936.1|65936.7|65919.3|666
1637584500000|2021-11-22 12:35:00|65944.2|65929.2|65932.2|65917.2|65944.8|65929.2|65923.4|65905.1|631
1637584800000|2021-11-22 12:40:00|65931.6|65916.6|65956.4|65936.4|65958.1|65941.3|65930|65915|543
1637585100000|2021-11-22 12:45:00|65956.3|65936.3|65947.9|65932.9|65957.6|65940.1|65933.5|65916.3|630
1637585400000|2021-11-22 12:50:00|65946.9|65931.9|65961.1|65946.1|65964.5|65947.1|65944.4|65927.2|633
1637585700000|2021-11-22 12:55:00|65961|65946|65957.3|65942.3|65968|65951.3|65957.1|65941.6|760
1637586000000|2021-11-22 13:00:00|65957.5|65942.5|65971.8|65956.8|65976.6|65961.6|65947.7|65931.9|839
1637586300000|2021-11-22 13:05:00|65971.7|65956.7|65954.1|65939.1|65973.7|65958.7|65946.3|65926.3|793
1637586600000|2021-11-22 13:10:00|65954.8|65939.8|65945.7|65930.7|65959.1|65942.3|65943.8|65928.8|761
1637586900000|2021-11-22 13:15:00|65945.9|65930.9|65972.3|65957.3|65973.8|65958.8|65944.5|65929.5|802
1637587200000|2021-11-22 13:20:00|65973.2|65958.2|65947.6|65932.6|65974.1|65959.1|65939.3|65921.3|768
1637587500000|2021-11-22 13:25:00|65949.7|65934.7|65965.4|65945.4|65971.5|65956.5|65948|65933|669
1637587800000|2021-11-22 13:30:00|65964|65944|65946.9|65931.9|65965.1|65949.7|65941|65924|758
1637588100000|2021-11-22 13:35:00|65947|65932|65968.8|65948.8|65970.9|65955.9|65945.5|65930.5|789
1637588400000|2021-11-22 13:40:00|65966.4|65951.4|65958.4|65943.4|65973|65958|65943.5|65928.5|796
1637588700000|2021-11-22 13:45:00|65957.4|65942.4|65965.1|65950.1|65973.6|65956.8|65954.8|65937.6|844
1637589000000|2021-11-22 13:50:00|65964.1|65949.1|65959.1|65939.1|65969.9|65954.8|65952.8|65934.9|793
1637589300000|2021-11-22 13:55:00|65958.9|65938.9|65937.9|65917.9|65961.1|65943.5|65933.5|65915.5|813
1637589600000|2021-11-22 14:00:00|65936.1|65921.1|66057.9|66037.9|66063.3|66043.3|65936.1|65921.1|1135
1637589900000|2021-11-22 14:05:00|66058|66038|66091.1|66071.1|66115.5|66095.5|66055.4|66035.5|1061
1637590200000|2021-11-22 14:10:00|66091.4|66071.4|66100.2|66080.2|66100.2|66080.2|66046.8|66028.5|977
1637590500000|2021-11-22 14:15:00|66100.5|66080.5|66149.4|66129.4|66156.2|66136.2|66098.7|66078.7|1058
1637590800000|2021-11-22 14:20:00|66149.2|66129.2|66167.1|66147.1|66197.5|66177.5|66141.6|66124.1|1043
1637591100000|2021-11-22 14:25:00|66167.4|66147.4|66150.7|66135.7|66168.5|66151.2|66131.3|66111.3|958
1637591400000|2021-11-22 14:30:00|66149.7|66134.7|66181.7|66166.7|66193.2|66173.5|66136.8|66116.8|1058
1637591700000|2021-11-22 14:35:00|66180.8|66165.8|66174.6|66159.6|66187|66169.4|66158.8|66140.3|1018
1637592000000|2021-11-22 14:40:00|66174.5|66159.5|66163.9|66148.9|66185.2|66169.5|66156.7|66139.5|927
1637592300000|2021-11-22 14:45:00|66164.3|66149.3|66018.6|65998.6|66169.3|66152.4|66017.8|65997.8|1052
1637592600000|2021-11-22 14:50:00|66019|65999|66086.3|66066.3|66098.8|66078.8|66013.5|65996.6|1022
1637592900000|2021-11-22 14:55:00|66086.2|66066.2|66068.6|66048.6|66102.9|66082.9|66063.3|66045.2|953
1637593200000|2021-11-22 15:00:00|66068.1|66048.1|66109.9|66089.9|66116.8|66099.9|66061.6|66041.6|992
1637593500000|2021-11-22 15:05:00|66109.2|66089.2|66147.9|66127.9|66148.1|66130.5|66099.9|66083.1|966
1637593800000|2021-11-22 15:10:00|66148|66128|66143|66128|66155.9|66138.1|66124.4|66106.5|940
1637594100000|2021-11-22 15:15:00|66144|66129|66117.5|66102.5|66156.9|66141.4|66109.6|66093.6|937
1637594400000|2021-11-22 15:20:00|66117.8|66102.8|66091|66076|66123.9|66108.9|66090.3|66074.1|912
1637594700000|2021-11-22 15:25:00|66090.7|66070.7|66100.8|66085.8|66117.3|66101.2|66064.1|66047.4|968
1637595000000|2021-11-22 15:30:00|66101.3|66086.3|66110.7|66095.7|66119|66101.8|66098.5|66079.4|953
1637595300000|2021-11-22 15:35:00|66110.6|66095.6|66127|66112|66132.8|66117.8|66096.4|66081.4|864
1637595600000|2021-11-22 15:40:00|66126.5|66111.5|66122.1|66107.1|66148.7|66133.7|66109.7|66094.7|859
1637595900000|2021-11-22 15:45:00|66122.4|66107.4|66139.4|66119.4|66139.5|66122.1|66102.6|66087.6|907
1637596200000|2021-11-22 15:50:00|66139.2|66119.2|66126.4|66111.4|66162.1|66144.5|66122.4|66103|875
1637596500000|2021-11-22 15:55:00|66126.7|66111.7|66132|66117|66150.8|66135.8|66116.2|66099.4|1040
1637596800000|2021-11-22 16:00:00|66133.9|66118.9|66077.5|66062.5|66133.9|66118.9|66059.3|66042|1017
1637597100000|2021-11-22 16:05:00|66082.4|66062.4|66074.9|66054.9|66095.7|66075.7|66065.7|66045.7|871
1637597400000|2021-11-22 16:10:00|66074.8|66054.8|66058|66038|66077.8|66059.4|66054.3|66036.1|1032
1637597700000|2021-11-22 16:15:00|66057.5|66037.5|66041.8|66026.8|66059.7|66039.7|66027.9|66007.9|844
1637598000000|2021-11-22 16:20:00|66042.1|66027.1|66031.4|66016.4|66043.2|66027.3|66026.3|66007.8|757
1637598300000|2021-11-22 16:25:00|66031.1|66016.1|66029.1|66014.1|66043.8|66026.5|66023|66006|833
1637598600000|2021-11-22 16:30:00|66026.4|66011.4|66041.3|66026.3|66049.7|66031.6|66019|66000.2|815
1637598900000|2021-11-22 16:35:00|66040.3|66025.3|66023.9|66008.9|66044.6|66026.9|66022.9|66007.9|813
1637599200000|2021-11-22 16:40:00|66024.1|66009.1|66020.4|66000.4|66038|66019.9|66017.9|65999.1|828
1637599500000|2021-11-22 16:45:00|66018.6|66003.6|66044.7|66029.7|66049|66031.6|66016.7|65999|783
1637599800000|2021-11-22 16:50:00|66044|66029|66053.3|66038.3|66064.5|66047.5|66028.5|66011.4|812
1637600100000|2021-11-22 16:55:00|66053.2|66038.2|66042.3|66022.3|66066.2|66046.7|66037.6|66020.9|911
1637600400000|2021-11-22 17:00:00|66042|66022|66064.2|66044.2|66064.3|66045.7|66039|66020.9|784
1637600700000|2021-11-22 17:05:00|66064.8|66044.8|66088.6|66068.6|66094.2|66074.2|66062.9|66042.9|765
1637601000000|2021-11-22 17:10:00|66088.2|66068.2|66095.7|66075.7|66099.5|66082.3|66082.3|66065.6|756
1637601300000|2021-11-22 17:15:00|66095.4|66075.4|66097.6|66082.6|66104.5|66087.2|66089.1|66070.2|687
1637601600000|2021-11-22 17:20:00|66097.9|66082.9|66100.6|66080.6|66111.1|66093.4|66091.2|66074.1|736
1637601900000|2021-11-22 17:25:00|66101.1|66081.1|66102.1|66087.1|66110.8|66093.2|66093.3|66075.7|743
1637602200000|2021-11-22 17:30:00|66102.4|66087.4|66096.4|66081.4|66111.6|66094.4|66077.7|66060|783
1637602500000|2021-11-22 17:35:00|66096.3|66081.3|66100.8|66080.8|66104.5|66087.6|66091.8|66074.3|657
1637602800000|2021-11-22 17:40:00|66100.9|66080.9|66101.6|66086.6|66107.6|66092.5|66098.2|66080.3|581
1637603100000|2021-11-22 17:45:00|66101.5|66086.5|66122|66102|66122|66103.5|66098.7|66081.2|592
1637603400000|2021-11-22 17:50:00|66121.6|66101.6|66116.4|66101.4|66128|66109.3|66106.9|66090.2|686
1637603700000|2021-11-22 17:55:00|66116|66101|66121.9|66101.9|66138.9|66118.9|66107.7|66091.9|739
1637604000000|2021-11-22 18:00:00|66118.3|66103.3|66112.8|66097.8|66135.4|66115.4|66108.6|66091.7|809
1637604300000|2021-11-22 18:05:00|66113|66098|66132.8|66117.8|66138.5|66123.5|66109|66092.3|749
1637604600000|2021-11-22 18:10:00|66133|66118|66152.7|66137.7|66158.7|66140.9|66129.3|66112.1|714
1637604900000|2021-11-22 18:15:00|66152.6|66137.6|66151.9|66136.9|66156.3|66139|66143.4|66126.7|676
1637605200000|2021-11-22 18:20:00|66152|66137|66141|66126|66154.6|66137.4|66126.8|66111.3|588
1637605500000|2021-11-22 18:25:00|66140.8|66125.8|66141|66126|66151.5|66136|66139.8|66122.1|555
1637605800000|2021-11-22 18:30:00|66141.1|66126.1|66136.2|66121.2|66150.5|66133.5|66135.3|66117.4|613
1637606100000|2021-11-22 18:35:00|66136.3|66121.3|66141.5|66126.5|66143.8|66127.2|66129.7|66112.6|550
1637606400000|2021-11-22 18:40:00|66141.6|66126.6|66157.3|66137.3|66158.4|66140.8|66139.6|66122.1|611
1637606700000|2021-11-22 18:45:00|66157.2|66137.2|66165.6|66145.6|66165.6|66145.8|66147.9|66128.6|511
1637607000000|2021-11-22 18:50:00|66165.8|66145.8|66170.2|66150.2|66184.7|66167.3|66165|66145|632
1637607300000|2021-11-22 18:55:00|66170.4|66150.4|66167.8|66152.8|66176|66158.9|66162.2|66145.1|621
1637607600000|2021-11-22 19:00:00|66168.1|66153.1|66179|66159|66180.7|66161.7|66163.8|66145.5|639
1637607900000|2021-11-22 19:05:00|66179.1|66159.1|66180.5|66165.5|66183.7|66166.2|66173.4|66154.6|516
1637608200000|2021-11-22 19:10:00|66180.2|66165.2|66177.1|66162.1|66185.3|66168.4|66174.7|66156.8|459
1637608500000|2021-11-22 19:15:00|66177.5|66162.5|66182.3|66162.3|66192.8|66174.3|66177|66159.3|513
1637608800000|2021-11-22 19:20:00|66182.2|66162.2|66180.9|66165.9|66194.3|66176.1|66179.9|66161.9|510
1637609100000|2021-11-22 19:25:00|66181|66166|66185.4|66165.4|66193.5|66175.2|66180.5|66163.3|547
1637609400000|2021-11-22 19:30:00|66185.6|66165.6|66185|66170|66187.4|66171.3|66171.5|66153.7|628
1637609700000|2021-11-22 19:35:00|66184.9|66169.9|66197.4|66182.4|66198.1|66183.1|66184.9|66169.9|599
1637610000000|2021-11-22 19:40:00|66197.3|66182.3|66196.3|66181.3|66206.3|66191.3|66189.8|66172.3|568
1637610300000|2021-11-22 19:45:00|66196|66181|66202.8|66187.8|66208.8|66191.2|66195.5|66180.2|520
1637610600000|2021-11-22 19:50:00|66203|66188|66206.5|66191.5|66209.9|66193.1|66200.7|66183.7|613
1637610900000|2021-11-22 19:55:00|66206.8|66191.8|66218.2|66203.2|66221.7|66206.2|66196.9|66179.4|698
1637611200000|2021-11-22 20:00:00|66219|66204|66220.9|66205.9|66222.3|66207.3|66205.1|66188.1|750
1637611500000|2021-11-22 20:05:00|66225.3|66205.3|66191.6|66176.6|66225.3|66207.9|66190.5|66175.5|582
1637611800000|2021-11-22 20:10:00|66191.4|66176.4|66210.4|66195.4|66212.3|66195.4|66190|66173.6|523
1637612100000|2021-11-22 20:15:00|66209.5|66194.5|66218.4|66203.4|66221.7|66206.7|66208.5|66191.7|496
1637612400000|2021-11-22 20:20:00|66218.3|66203.3|66204|66189|66219.8|66204.8|66202.7|66187.7|552
1637612700000|2021-11-22 20:25:00|66203.9|66188.9|66197.4|66182.4|66205.3|66189.6|66194.3|66179.3|457
1637613000000|2021-11-22 20:30:00|66197.6|66182.6|66196.6|66176.6|66209.4|66192.9|66191.1|66176.1|543
1637613300000|2021-11-22 20:35:00|66196.4|66176.4|66179.1|66164.1|66199.3|66181.7|66176.1|66161.1|611
1637613600000|2021-11-22 20:40:00|66179.2|66164.2|66186.5|66171.5|66191.6|66174.3|66178|66161.3|568
1637613900000|2021-11-22 20:45:00|66186.6|66171.6|66198|66183|66202.6|66184.8|66183.7|66166.8|590
1637614200000|2021-11-22 20:50:00|66198.1|66183.1|66193.3|66173.3|66207.6|66189.5|66190.4|66173.3|714
1637614500000|2021-11-22 20:55:00|66190.6|66175.6|66191.3|66171.3|66196.9|66178.1|66176.2|66159.7|673
1637614800000|2021-11-22 21:00:00|66191.4|66171.4|66202.9|66187.9|66208.3|66190.4|66190.2|66170.2|575
1637615100000|2021-11-22 21:05:00|66202.8|66187.8|66199.9|66179.9|66205.7|66187.8|66196.2|66178.8|331
1637615400000|2021-11-22 21:10:00|66200.3|66180.3|66191.5|66176.5|66203.5|66184.4|66191.2|66173.4|356
1637615700000|2021-11-22 21:15:00|66193.9|66173.9|66204.2|66184.2|66204.3|66184.3|66188.3|66170.4|308
1637616000000|2021-11-22 21:20:00|66204.1|66184.1|66202|66182|66204.4|66184.4|66200.6|66180.6|240
1637616300000|2021-11-22 21:25:00|66201.4|66181.4|66200.1|66180.1|66209.9|66189.9|66197.7|66177.7|366
1637616600000|2021-11-22 21:30:00|66199.9|66179.9|66195.9|66175.9|66200|66180|66192.4|66172.4|346
1637616900000|2021-11-22 21:35:00|66195.6|66175.6|66194.1|66174.1|66196.2|66176.2|66187.1|66167.1|263
1637617200000|2021-11-22 21:40:00|66194.3|66174.3|66194.7|66174.7|66195.1|66175.1|66190.4|66170.4|253
1637617500000|2021-11-22 21:45:00|66194.4|66174.4|66192.2|66172.2|66195.7|66175.7|66191.7|66171.7|265
1637617800000|2021-11-22 21:50:00|66192.8|66172.8|66192.4|66172.4|66196.3|66176.3|66190.1|66170.1|364
1637618100000|2021-11-22 21:55:00|66192.6|66172.6|66199.1|66166.4|66225.8|66190.9|66189|66154.9|622
1637618400000|2021-11-22 22:00:00|66199|66168|66206.5|66154.3|66219.2|66168|66190.9|66154.3|65
1637618700000|2021-11-22 22:05:00|66207.5|66149|66197.2|66153|66219.4|66153.7|66196.1|66137.7|67
1637619000000|2021-11-22 22:10:00|66200.9|66155.2|66200.8|66150.9|66213.9|66159.4|66188.3|66119.6|211
1637619300000|2021-11-22 22:15:00|66191.9|66157|66199.5|66154.8|66214.1|66159.1|66186.8|66138.8|148
1637619600000|2021-11-22 22:20:00|66200.3|66152.7|66187.6|66154.1|66212|66160.3|66182|66138.5|106
1637619900000|2021-11-22 22:25:00|66186.6|66149.1|66185|66151.1|66190.8|66160|66177.2|66129.7|215
1637620200000|2021-11-22 22:30:00|66183.8|66154.2|66183.9|66154.5|66190.2|66162.9|66176.4|66136.9|623
1637620500000|2021-11-22 22:35:00|66182.1|66153.8|66181.7|66153.3|66188.1|66159.6|66176.6|66149|275
1637620800000|2021-11-22 22:40:00|66181.8|66153|66178.2|66158.2|66189.3|66163|66177.6|66151.9|274
1637621100000|2021-11-22 22:45:00|66181.2|66156.4|66183.1|66160.6|66187.1|66163.3|66178.5|66154.7|272
1637621400000|2021-11-22 22:50:00|66184.1|66160.2|66183.5|66163.5|66189.5|66166.6|66180.7|66154.3|171
1637621700000|2021-11-22 22:55:00|66185.6|66161.1|66185.6|66165.6|66196.4|66167.4|66180.7|66157|260
1637622000000|2021-11-22 23:00:00|66190.7|66170.7|66186.5|66166.5|66196.3|66172.6|66181.6|66161.6|463
1637622300000|2021-11-22 23:05:00|66186.4|66166.4|66179.6|66159.6|66187|66167|66176.1|66156.1|326
1637622600000|2021-11-22 23:10:00|66180|66160|66179.8|66159.8|66184.4|66164.4|66175.9|66155.9|313
1637622900000|2021-11-22 23:15:00|66179.9|66159.9|66179.6|66159.6|66180.6|66160.6|66175.7|66155.7|225
1637623200000|2021-11-22 23:20:00|66179.4|66159.4|66177.6|66157.6|66180.1|66160.1|66175.9|66155.9|190
1637623500000|2021-11-22 23:25:00|66177.5|66157.5|66175.2|66155.2|66178|66158|66173.6|66153.6|215
1637623800000|2021-11-22 23:30:00|66176|66156|66166.2|66146.2|66177.5|66157.5|66166.2|66146.2|281
1637624100000|2021-11-22 23:35:00|66166.5|66146.5|66164.9|66144.9|66167.5|66147.5|66164.1|66144.1|274
1637624400000|2021-11-22 23:40:00|66165|66145|66168.5|66148.5|66172.1|66152.1|66163.9|66143.9|360
1637624700000|2021-11-22 23:45:00|66168.9|66148.9|66165.1|66145.1|66168.9|66148.9|66161.7|66141.7|425
1637625000000|2021-11-22 23:50:00|66165|66145|66162.5|66142.5|66168.2|66148.2|66162.3|66142.3|348
1637625300000|2021-11-22 23:55:00|66163.7|66143.7|66162.6|66142.6|66166.1|66146.1|66161.4|66141.4|268
1637625600000|2021-11-23 00:00:00|66162|66142|66163.3|66143.3|66166.2|66146.2|66159.6|66140.3|329
1637625900000|2021-11-23 00:05:00|66163.2|66143.2|66167.2|66147.2|66173|66153|66163.2|66143.2|327
1637626200000|2021-11-23 00:10:00|66167.3|66147.3|66166.4|66146.4|66169.3|66149.3|66164.8|66144.8|283
1637626500000|2021-11-23 00:15:00|66166.7|66146.7|66159|66139|66169.8|66149.8|66153.7|66133.7|428
1637626800000|2021-11-23 00:20:00|66159.1|66139.1|66150.7|66130.7|66161.5|66141.5|66149.9|66129.9|278
1637627100000|2021-11-23 00:25:00|66150.6|66130.6|66150.5|66130.5|66157.5|66137.5|66149.5|66129.5|287
1637627400000|2021-11-23 00:30:00|66149.6|66129.6|66154.1|66134.1|66155.5|66135.5|66147.4|66127.4|347
1637627700000|2021-11-23 00:35:00|66154|66134|66159.6|66139.6|66166|66146|66153.6|66133.6|300
1637628000000|2021-11-23 00:40:00|66159.7|66139.7|66162.7|66142.7|66164.8|66144.8|66152.3|66132.3|336
1637628300000|2021-11-23 00:45:00|66163.2|66143.2|66172.7|66152.7|66173.2|66153.2|66160.5|66140.5|333
1637628600000|2021-11-23 00:50:00|66172.8|66152.8|66172.4|66152.4|66181.6|66161.6|66166.9|66146.9|322
1637628900000|2021-11-23 00:55:00|66172.6|66152.6|66168.9|66148.9|66172.6|66152.6|66161|66141|309
1637629200000|2021-11-23 01:00:00|66168.2|66148.2|66162.5|66142.5|66176.6|66156.6|66160.7|66140.7|462
1637629500000|2021-11-23 01:05:00|66163.2|66143.2|66154.9|66134.9|66163.5|66143.5|66153.8|66133.8|430
1637629800000|2021-11-23 01:10:00|66154.8|66134.8|66160.5|66140.5|66163|66143|66149.5|66129.5|383
1637630100000|2021-11-23 01:15:00|66160.2|66140.2|66155.7|66135.7|66164.9|66144.9|66154.8|66134.8|478
1637630400000|2021-11-23 01:20:00|66155.8|66135.8|66154.5|66134.5|66158.4|66138.4|66151.5|66131.5|309
1637630700000|2021-11-23 01:25:00|66154.4|66134.4|66150|66130|66156|66136|66149.8|66129.8|352
1637631000000|2021-11-23 01:30:00|66156.2|66136.2|66162.4|66142.4|66163.5|66143.5|66153|66133|338
1637631300000|2021-11-23 01:35:00|66162.2|66142.2|66172.7|66152.7|66173.5|66153.5|66161.3|66141.3|392
1637631600000|2021-11-23 01:40:00|66172.6|66152.6|66157.4|66137.4|66172.9|66152.9|66156.3|66136.3|314
1637631900000|2021-11-23 01:45:00|66157.2|66137.2|66182.8|66162.8|66183.9|66163.9|66157|66137|406
1637632200000|2021-11-23 01:50:00|66182.9|66162.9|66186.9|66166.9|66187.9|66167.9|66179.8|66159.8|479
1637632500000|2021-11-23 01:55:00|66187|66167|66186.2|66166.2|66191|66171|66185.8|66165.8|426
1637632800000|2021-11-23 02:00:00|66186.4|66166.4|66184|66164|66189.2|66169.2|66181.8|66161.8|358
1637633100000|2021-11-23 02:05:00|66184.1|66164.1|66195.4|66175.4|66195.9|66175.9|66182.9|66162.9|329
1637633400000|2021-11-23 02:10:00|66195.3|66175.3|66215.7|66195.7|66216.2|66196.2|66195.1|66175.1|527
1637633700000|2021-11-23 02:15:00|66215.5|66195.5|66250.6|66230.6|66254.3|66234.3|66213.1|66193.1|733
1637634000000|2021-11-23 02:20:00|66250.3|66230.3|66236.3|66216.3|66251.5|66231.5|66226|66206|641
1637634300000|2021-11-23 02:25:00|66236.2|66216.2|66224.9|66204.9|66239.9|66219.9|66222.3|66202.3|556
1637634600000|2021-11-23 02:30:00|66225|66205|66221.4|66201.4|66228.4|66208.4|66220.3|66200.3|558
1637634900000|2021-11-23 02:35:00|66221.7|66201.7|66208.1|66188.1|66222.3|66202.3|66207.1|66187.1|442
1637635200000|2021-11-23 02:40:00|66207.9|66187.9|66198.5|66178.5|66212.5|66192.5|66194.3|66174.3|457
1637635500000|2021-11-23 02:45:00|66198.2|66178.2|66191.3|66171.3|66201.1|66181.1|66191|66171|443
1637635800000|2021-11-23 02:50:00|66191.1|66171.1|66190.6|66170.6|66196.2|66176.2|66185.3|66165.3|464
1637636100000|2021-11-23 02:55:00|66190.7|66170.7|66194.6|66174.6|66199.9|66179.9|66185.3|66165.3|480
1637636400000|2021-11-23 03:00:00|66194.9|66174.9|66190.7|66170.7|66200.8|66180.8|66187.5|66167.5|450
1637636700000|2021-11-23 03:05:00|66190.8|66170.8|66190.4|66170.4|66197.6|66177.6|66187.5|66167.5|424
1637637000000|2021-11-23 03:10:00|66190.3|66170.3|66189.9|66169.9|66196.6|66176.6|66185.1|66165.1|437
1637637300000|2021-11-23 03:15:00|66189.8|66169.8|66181.3|66161.3|66196.7|66176.7|66181.1|66161.1|424
1637637600000|2021-11-23 03:20:00|66181.2|66161.2|66183.9|66163.9|66186.8|66166.8|66180.3|66160.3|414
1637637900000|2021-11-23 03:25:00|66183.3|66163.3|66181.7|66161.7|66186|66166|66177.7|66157.7|409
1637638200000|2021-11-23 03:30:00|66181.5|66161.5|66163.5|66143.5|66182.9|66162.9|66162.2|66142.2|459
1637638500000|2021-11-23 03:35:00|66163.4|66143.4|66175.2|66155.2|66177|66157|66162.9|66142.9|318
1637638800000|2021-11-23 03:40:00|66175.6|66155.6|66175.4|66155.4|66177.8|66157.8|66168.8|66148.8|404
1637639100000|2021-11-23 03:45:00|66175.5|66155.5|66189.2|66169.2|66193|66173|66171.3|66151.3|421
1637639400000|2021-11-23 03:50:00|66189.1|66169.1|66179.9|66159.9|66189.3|66169.3|66176.9|66156.9|313
1637639700000|2021-11-23 03:55:00|66179.8|66159.8|66187.4|66167.4|66193.3|66173.3|66178.2|66158.2|401
1637640000000|2021-11-23 04:00:00|66187.3|66167.3|66194.5|66174.5|66198.9|66178.9|66185.4|66165.4|370
1637640300000|2021-11-23 04:05:00|66194.9|66174.9|66189.2|66169.2|66199.9|66179.9|66183.5|66163.5|338
1637640600000|2021-11-23 04:10:00|66189.4|66169.4|66204.5|66184.5|66205.1|66185.1|66188|66168|318
1637640900000|2021-11-23 04:15:00|66204.7|66184.7|66202.2|66182.2|66207.4|66187.4|66200.8|66180.8|335
1637641200000|2021-11-23 04:20:00|66202.1|66182.1|66201.2|66181.2|66207.8|66187.8|66200.2|66180.2|306
1637641500000|2021-11-23 04:25:00|66200.9|66180.9|66199.9|66179.9|66202.4|66182.4|66198.1|66178.1|355
1637641800000|2021-11-23 04:30:00|66200.3|66180.3|66196.3|66176.3|66201.1|66181.1|66191.7|66171.7|314
1637642100000|2021-11-23 04:35:00|66195.8|66175.8|66201|66181|66202.7|66182.7|66195.5|66175.5|295
1637642400000|2021-11-23 04:40:00|66201.1|66181.1|66203|66183|66204.8|66184.8|66199.8|66179.8|356
1637642700000|2021-11-23 04:45:00|66203.1|66183.1|66209.7|66189.7|66211.4|66191.4|66203.1|66183.1|361
1637643000000|2021-11-23 04:50:00|66209.3|66189.3|66208|66188|66213.6|66193.6|66206.9|66186.9|246
1637643300000|2021-11-23 04:55:00|66207.7|66187.7|66194.8|66174.8|66209.3|66189.3|66194.7|66174.7|296
1637643600000|2021-11-23 05:00:00|66194.5|66174.5|66200.1|66180.1|66200.2|66180.2|66184.3|66164.3|454
1637643900000|2021-11-23 05:05:00|66200.2|66180.2|66195.6|66175.6|66202.7|66182.7|66192.8|66172.8|278
1637644200000|2021-11-23 05:10:00|66195.5|66175.5|66193.5|66173.5|66196.1|66176.1|66188.6|66168.6|281
1637644500000|2021-11-23 05:15:00|66193.4|66173.4|66195.6|66175.6|66196.4|66177.4|66191.9|66171.9|319
1637644800000|2021-11-23 05:20:00|66195.1|66175.1|66181|66161|66195.8|66175.8|66178.3|66158.3|353
1637645100000|2021-11-23 05:25:00|66181.1|66161.1|66177.6|66157.6|66181.7|66161.7|66170.1|66150.1|375
1637645400000|2021-11-23 05:30:00|66177.7|66157.7|66184.6|66164.6|66190.6|66170.6|66177.3|66157.3|350
1637645700000|2021-11-23 05:35:00|66184.5|66164.5|66204.5|66184.5|66208.8|66188.8|66184.5|66164.5|401
1637646000000|2021-11-23 05:40:00|66204.4|66184.4|66208|66188|66208.5|66188.5|66200.3|66180.3|447
1637646300000|2021-11-23 05:45:00|66207.9|66187.9|66210.9|66190.9|66212.4|66192.4|66202.6|66182.6|459
1637646600000|2021-11-23 05:50:00|66210.8|66190.8|66209.3|66189.3|66216.8|66196.8|66206.1|66186.1|399
1637646900000|2021-11-23 05:55:00|66209.2|66189.2|66207|66187|66221.4|66201.4|66199.6|66179.6|482
1637647200000|2021-11-23 06:00:00|66205.3|66185.3|66190.8|66170.8|66205.9|66185.9|66185.1|66165.1|528
1637647500000|2021-11-23 06:05:00|66190.7|66170.7|66187.7|66167.7|66190.7|66170.7|66180.1|66160.1|493
1637647800000|2021-11-23 06:10:00|66187.6|66167.6|66184|66164|66188.5|66169.6|66180.5|66160.5|321
1637648100000|2021-11-23 06:15:00|66184.6|66164.6|66205.2|66185.2|66207.8|66187.9|66184.4|66164.4|434
1637648400000|2021-11-23 06:20:00|66205.5|66185.5|66205.9|66185.9|66216.1|66196.1|66200.6|66180.6|422
1637648700000|2021-11-23 06:25:00|66206|66186|66200.5|66180.5|66211.6|66192.9|66200.4|66180.4|388
1637649000000|2021-11-23 06:30:00|66199.4|66179.4|66181.9|66161.9|66204.4|66184.4|66177.7|66157.7|547
1637649300000|2021-11-23 06:35:00|66181.1|66161.1|66190.5|66175.5|66198.7|66181.6|66174.2|66154.2|453
1637649600000|2021-11-23 06:40:00|66189.6|66174.6|66188.5|66168.5|66194.4|66176.8|66169.8|66153.2|462
1637649900000|2021-11-23 06:45:00|66188.7|66168.7|66169.7|66149.7|66189|66169|66166.9|66149.4|520
1637650200000|2021-11-23 06:50:00|66169.8|66149.8|66169.8|66154.8|66177.7|66161|66165.3|66148.1|522
1637650500000|2021-11-23 06:55:00|66172.8|66152.8|66167.1|66147.1|66181|66163.4|66165.2|66146.3|496
1637650800000|2021-11-23 07:00:00|66165.2|66145.2|66184.9|66164.9|66195.5|66177.4|66165.2|66145.2|723
1637651100000|2021-11-23 07:05:00|66185|66165|66179.9|66164.9|66205.2|66186.1|66178.4|66160.7|704
1637651400000|2021-11-23 07:10:00|66179.4|66164.4|66174.5|66159.5|66195.8|66178.1|66169.7|66151.9|858
1637651700000|2021-11-23 07:15:00|66177.4|66162.4|66165|66145|66186.9|66169.2|66161|66144.1|759
1637652000000|2021-11-23 07:20:00|66164.9|66144.9|66097.1|66082.1|66166.9|66148.6|66056.3|66036.3|1024
1637652300000|2021-11-23 07:25:00|66099.5|66079.5|66080.1|66060.1|66112.2|66095.9|66049.6|66030.8|947
1637652600000|2021-11-23 07:30:00|66076.5|66061.5|66074.7|66054.7|66084|66064|66027.3|66007.3|988
1637652900000|2021-11-23 07:35:00|66074.9|66054.9|66087|66072|66091.3|66076.3|66067.5|66051.5|844
1637653200000|2021-11-23 07:40:00|66087.4|66072.4|66104.6|66089.6|66128.7|66108.7|66082.6|66062.6|911
1637653500000|2021-11-23 07:45:00|66108.2|66088.2|66088.4|66068.4|66121.7|66103.6|66075.1|66055.1|911
1637653800000|2021-11-23 07:50:00|66086.4|66071.4|66086.6|66071.6|66099.3|66084.3|66068.7|66053.3|849
1637654100000|2021-11-23 07:55:00|66087.2|66072.2|66089|66074|66118.2|66100.8|66082.2|66067.2|875
1637654400000|2021-11-23 08:00:00|66092.1|66072.1|66132|66117|66156.9|66140.1|66092|66072.1|1016
1637654700000|2021-11-23 08:05:00|66132.1|66117.1|66154.4|66139.4|66173.3|66155.1|66126.4|66111.4|975
1637655000000|2021-11-23 08:10:00|66155.2|66140.2|66134.7|66114.7|66164.6|66147.1|66120.9|66105.9|1015
1637655300000|2021-11-23 08:15:00|66135.1|66115.1|66080.8|66065.8|66135.1|66115.1|66071.7|66051.7|1054
1637655600000|2021-11-23 08:20:00|66080.5|66065.5|66057.8|66042.8|66096.4|66078.8|66044|66026.4|950
1637655900000|2021-11-23 08:25:00|66057.9|66042.9|66076.6|66056.6|66079.9|66060.8|66056.1|66038.3|941
1637656200000|2021-11-23 08:30:00|66067.4|66047.4|66042.5|66027.5|66074.1|66053.9|66000.9|65980.9|1067
1637656500000|2021-11-23 08:35:00|66044.1|66024.1|66036.3|66021.3|66054.6|66038.7|66016.7|66001.7|970
1637656800000|2021-11-23 08:40:00|66037.1|66022.1|66017.6|65997.6|66055.5|66037.4|66013.1|65995.7|910
1637657100000|2021-11-23 08:45:00|66017.5|65997.5|66034.5|66014.5|66047.9|66030.8|66017.4|65997.5|930
1637657400000|2021-11-23 08:50:00|66030.1|66015.1|66013.1|65998.1|66030.1|66015.1|65998.4|65982.4|940
1637657700000|2021-11-23 08:55:00|66012.9|65997.9|66010.8|65990.8|66051.9|66032|66001.8|65984.1|960
1637658000000|2021-11-23 09:00:00|66011|65991|66006.7|65986.7|66024.9|66006.9|65994|65976.5|943
1637658300000|2021-11-23 09:05:00|66006.8|65986.8|65999.7|65979.7|66020.2|66004.3|65992.9|65976.1|878
1637658600000|2021-11-23 09:10:00|65999.6|65979.6|65975.9|65960.9|65999.7|65982.8|65963.8|65948|889
1637658900000|2021-11-23 09:15:00|65975|65960|66005|65990|66014.1|65999.1|65973.1|65958.1|840
1637659200000|2021-11-23 09:20:00|66004.9|65989.9|66029.9|66014.9|66042.1|66024|66004.9|65989.9|910
1637659500000|2021-11-23 09:25:00|66030|66015|66022.1|66007.1|66038.2|66022.8|66017|66002|851
1637659800000|2021-11-23 09:30:00|66021.6|66006.6|66041.6|66026.6|66054.2|66039.2|66016.9|65999.3|898
1637660100000|2021-11-23 09:35:00|66041.1|66026.1|66063.3|66048.3|66078.1|66060.1|66037.8|66022.8|865
1637660400000|2021-11-23 09:40:00|66062.9|66047.9|66061.8|66046.8|66069.2|66051.8|66037.9|66022.9|877
1637660700000|2021-11-23 09:45:00|66062.2|66047.2|66056.9|66041.9|66065.1|66050.1|66039.9|66024.5|800
1637661000000|2021-11-23 09:50:00|66057.7|66042.7|66055.6|66040.6|66067.2|66050.6|66047|66031.4|766
1637661300000|2021-11-23 09:55:00|66055.7|66040.7|66055.2|66040.2|66064|66047.5|66049.1|66032|731
1637661600000|2021-11-23 10:00:00|66054.9|66039.9|66040.8|66025.8|66072.5|66054.5|66039.9|66024.3|807
1637661900000|2021-11-23 10:05:00|66040.6|66025.6|66019.9|66004.9|66046.8|66031.8|66017.6|66002.6|735
1637662200000|2021-11-23 10:10:00|66019.8|66004.8|66012.1|65997.1|66031.1|66016.1|66011.8|65996.8|682
1637662500000|2021-11-23 10:15:00|66012.3|65997.3|66025.8|66010.8|66030.2|66012.6|65996.6|65981.6|798
1637662800000|2021-11-23 10:20:00|66026.4|66011.4|66040.4|66025.4|66046.3|66031.3|66014|65999|715
1637663100000|2021-11-23 10:25:00|66039.7|66024.7|66039.5|66024.5|66049|66034|66033.8|66018.8|618
1637663400000|2021-11-23 10:30:00|66039.4|66024.4|66032.7|66017.7|66043.6|66028.3|66014.1|65999.1|763
1637663700000|2021-11-23 10:35:00|66032.9|66017.9|66050.2|66035.2|66053.1|66038.1|66027|66011.3|666
1637664000000|2021-11-23 10:40:00|66050.3|66035.3|66043.5|66028.5|66058.1|66043.1|66038.7|66023.7|681
1637664300000|2021-11-23 10:45:00|66043.7|66028.7|66050.7|66035.7|66052.2|66036.8|66038.4|66023.4|681
1637664600000|2021-11-23 10:50:00|66050.8|66035.8|66069|66054|66073.1|66056.9|66050.8|66034.2|738
1637664900000|2021-11-23 10:55:00|66071.9|66056.9|66084.4|66069.4|66088.5|66071.8|66062.8|66047.8|753
1637665200000|2021-11-23 11:00:00|66083.4|66068.4|66072.8|66057.8|66083.4|66068.4|66045.8|66029.3|830
1637665500000|2021-11-23 11:05:00|66073.3|66058.3|66062.7|66047.7|66077.7|66062.7|66041.6|66025.9|757
1637665800000|2021-11-23 11:10:00|66063|66048|66078|66063|66097|66078.9|66053.1|66037|705
1637666100000|2021-11-23 11:15:00|66077.9|66062.9|66125.4|66105.4|66125.4|66105.4|66063.7|66047.1|878
1637666400000|2021-11-23 11:20:00|66127|66107|66110.3|66090.3|66128.8|66108.8|66094.9|66077.5|842
1637666700000|2021-11-23 11:25:00|66110.2|66090.2|66131.2|66116.2|66132|66117|66108.5|66090.2|808
1637667000000|2021-11-23 11:30:00|66131.3|66116.3|66109.5|66094.5|66143|66127.8|66107.1|66090.7|830
1637667300000|2021-11-23 11:35:00|66112.3|66092.3|66106.5|66086.5|66146.3|66131.3|66102.6|66086|742
1637667600000|2021-11-23 11:40:00|66104|66089|66128.3|66108.3|66130.5|66113.8|66095.9|66080.9|782
1637667900000|2021-11-23 11:45:00|66125.5|66110.5|66129.8|66114.8|66143|66128|66122|66104.4|716
1637668200000|2021-11-23 11:50:00|66129.7|66114.7|66148|66133|66148.6|66133|66121.1|66103.4|682
1637668500000|2021-11-23 11:55:00|66148.2|66133.2|66151.5|66131.5|66156.2|66141.2|66132.6|66117.6|787
1637668800000|2021-11-23 12:00:00|66151.4|66131.4|66127.4|66112.4|66156.8|66141.8|66124.1|66108.9|850
1637669100000|2021-11-23 12:05:00|66127.5|66112.5|66132.9|66117.9|66145.1|66130.1|66127.5|66112.5|815
1637669400000|2021-11-23 12:10:00|66132.8|66117.8|66114.7|66099.7|66134.5|66119.5|66110.1|66095.1|651
1637669700000|2021-11-23 12:15:00|66115|66100|66141.3|66126.3|66143.8|66128.8|66105.4|66090.4|751
1637670000000|2021-11-23 12:20:00|66141.7|66126.7|66132.9|66117.9|66144.8|66129.8|66124.4|66109.4|891
1637670300000|2021-11-23 12:25:00|66133|66118|66167.5|66152.5|66170.7|66153|66133|66118|811
1637670600000|2021-11-23 12:30:00|66166.9|66151.9|66165.6|66150.6|66173.2|66158.2|66135.9|66118.4|881
1637670900000|2021-11-23 12:35:00|66166|66151|66159.6|66139.6|66177.3|66159.2|66146.8|66129.4|755
1637671200000|2021-11-23 12:40:00|66157.1|66142.1|66183.8|66168.8|66190.9|66173.8|66154.4|66138.6|804
1637671500000|2021-11-23 12:45:00|66186.4|66171.4|66177.4|66162.4|66203.3|66186.2|66173.4|66156.1|728
1637671800000|2021-11-23 12:50:00|66177.5|66162.5|66151|66136|66177.6|66162.6|66149.4|66133.3|894
1637672100000|2021-11-23 12:55:00|66150.8|66135.8|66162.2|66147.2|66166.4|66151.4|66150.7|66135.7|946
1637672400000|2021-11-23 13:00:00|66162.7|66147.7|66118|66103|66165.4|66150.3|66117.9|66102.9|912
1637672700000|2021-11-23 13:05:00|66118.1|66103.1|66097.7|66082.7|66124.4|66107.2|66086|66070.6|912
1637673000000|2021-11-23 13:10:00|66098.5|66083.5|66056.4|66041.4|66100|66085|66054.7|66037.2|913
1637673300000|2021-11-23 13:15:00|66056.8|66041.8|66068.1|66053.1|66071.2|66054.8|66051.9|66036.9|911
1637673600000|2021-11-23 13:20:00|66067.3|66052.3|66075.9|66060.9|66081.8|66066.3|66056.1|66041.1|965
1637673900000|2021-11-23 13:25:00|66076.1|66061.1|66063.2|66048.2|66094.9|66079.8|66058.2|66040.6|961
1637674200000|2021-11-23 13:30:00|66064.9|66049.9|66080.7|66065.7|66095.2|66080.2|66064.9|66049.1|899
1637674500000|2021-11-23 13:35:00|66080.9|66065.9|66095|66075|66104.5|66086.6|66074.9|66057.3|876
1637674800000|2021-11-23 13:40:00|66095.6|66075.6|66098.8|66083.8|66116.1|66098.6|66090.5|66074.3|891
1637675100000|2021-11-23 13:45:00|66099.2|66084.2|66077.2|66062.2|66117.2|66101.1|66076.1|66060|864
1637675400000|2021-11-23 13:50:00|66077.4|66062.4|66097.9|66082.9|66102.1|66084.5|66062.2|66047.2|942
1637675700000|2021-11-23 13:55:00|66097.7|66082.7|66098.2|66083.2|66103.2|66086.4|66081.3|66066.3|868
1637676000000|2021-11-23 14:00:00|66097.7|66082.7|66089.1|66074.1|66107.3|66092.3|66088.3|66073.3|849
1637676300000|2021-11-23 14:05:00|66089.4|66074.4|66101.3|66086.3|66113.3|66096.7|66083.4|66068.4|840
1637676600000|2021-11-23 14:10:00|66101.5|66086.5|66103.3|66088.3|66110.4|66093.9|66089.3|66071.7|781
1637676900000|2021-11-23 14:15:00|66103.1|66088.1|66091.8|66076.8|66108.3|66093.3|66088.7|66071.6|756
1637677200000|2021-11-23 14:20:00|66090.2|66075.2|66104.1|66089.1|66115.3|66098.9|66084.6|66069.6|745
1637677500000|2021-11-23 14:25:00|66104.2|66089.2|66121.3|66101.3|66134.4|66115.7|66087.1|66069.7|811
1637677800000|2021-11-23 14:30:00|66121.8|66101.8|66128.5|66113.5|66148.7|66128.7|66118.1|66100.6|992
1637678100000|2021-11-23 14:35:00|66126.4|66111.4|66135.5|66120.5|66139.5|66121.5|66120.4|66103.3|910
1637678400000|2021-11-23 14:40:00|66135.8|66120.8|66144.7|66124.7|66152.9|66135.5|66127.3|66112.3|938
1637678700000|2021-11-23 14:45:00|66144.5|66124.5|66127|66112|66170.8|66152.3|66126.7|66108.7|970
1637679000000|2021-11-23 14:50:00|66127.7|66112.7|66130.4|66115.4|66144.9|66127.9|66117.9|66100.7|952
1637679300000|2021-11-23 14:55:00|66131.9|66116.9|66117.8|66097.8|66134.9|66119.7|66098.7|66083.7|960
1637679600000|2021-11-23 15:00:00|66117.7|66097.7|66126.7|66111.7|66133.8|66115.1|66079.3|66060.1|1009
1637679900000|2021-11-23 15:05:00|66126.8|66111.8|66122.5|66107.5|66144.8|66129.8|66114.7|66097.5|986
1637680200000|2021-11-23 15:10:00|66123.4|66108.4|66139.1|66124.1|66152.9|66135|66109.4|66094.4|965
1637680500000|2021-11-23 15:15:00|66138.1|66123.1|66141.2|66126.2|66158.4|66140.1|66131.5|66116.5|960
1637680800000|2021-11-23 15:20:00|66141.7|66126.7|66129.6|66114.6|66147.6|66132.6|66124.1|66106.7|956
1637681100000|2021-11-23 15:25:00|66130.4|66115.4|66130.1|66115.1|66136.5|66120.2|66114.5|66094.5|934
1637681400000|2021-11-23 15:30:00|66129.8|66114.8|66107.3|66087.3|66133.7|66118.7|66096.5|66077.8|894
1637681700000|2021-11-23 15:35:00|66108.5|66088.5|66109.9|66094.9|66125.1|66110.1|66105|66087.6|901
1637682000000|2021-11-23 15:40:00|66110.3|66095.3|66102.6|66087.6|66119.5|66102.9|66082.6|66067.6|932
1637682300000|2021-11-23 15:45:00|66102.5|66087.5|66055.6|66040.6|66104.1|66089.1|66049.9|66033.3|1010
1637682600000|2021-11-23 15:50:00|66055.5|66040.5|66044.9|66029.9|66059.5|66042.9|66021.2|66004.5|979
1637682900000|2021-11-23 15:55:00|66044.5|66029.5|66023.9|66008.9|66048.4|66032.3|66021.5|66006.5|1004
1637683200000|2021-11-23 16:00:00|66024.4|66009.4|66022.4|66002.4|66045.7|66030.7|66018.8|66002.3|997
1637683500000|2021-11-23 16:05:00|66022|66002|66023.2|66008.2|66037.5|66021.1|66013.8|65997.1|894
1637683800000|2021-11-23 16:10:00|66024.3|66009.3|66031.3|66016.3|66042.9|66026.7|66020.9|66003.6|884
1637684100000|2021-11-23 16:15:00|66031.6|66016.6|66026.3|66011.3|66036.2|66019.1|66014.2|65995.8|873
1637684400000|2021-11-23 16:20:00|66026.1|66011.1|66022.7|66007.7|66045.2|66030.2|66020.8|66005.3|841
1637684700000|2021-11-23 16:25:00|66025.4|66005.4|66013.1|65993.1|66025.6|66008.1|65984.8|65966.8|912
1637685000000|2021-11-23 16:30:00|66009.6|65994.6|66011.6|65996.6|66021.6|66006.6|66003.5|65988.5|836
1637685300000|2021-11-23 16:35:00|66010.8|65995.8|66001|65986|66013.7|65996.7|65997.8|65980.7|926
1637685600000|2021-11-23 16:40:00|66000.9|65985.9|66003.2|65988.2|66012.9|65995.3|65991.7|65975|863
1637685900000|2021-11-23 16:45:00|66002.6|65987.6|66023.4|66008.4|66025.8|66009.2|66000.3|65981.5|880
1637686200000|2021-11-23 16:50:00|66023.6|66008.6|66029.3|66014.3|66033.5|66016|66006.5|65991.2|795
1637686500000|2021-11-23 16:55:00|66029.7|66014.7|66027.4|66012.4|66038.3|66022.7|66021.2|66004.2|843
1637686800000|2021-11-23 17:00:00|66028.3|66013.3|66037.6|66017.6|66049.2|66032.2|66020.5|66001.7|871
1637687100000|2021-11-23 17:05:00|66037.9|66017.9|66021.4|66006.4|66040.9|66024.8|66021|66004.6|767
1637687400000|2021-11-23 17:10:00|66021|66006|66034.2|66019.2|66038|66021.1|66014|65996.3|762
1637687700000|2021-11-23 17:15:00|66034.4|66019.4|66012|65997|66037.5|66019.7|66010.6|65995.6|823
1637688000000|2021-11-23 17:20:00|66011.8|65996.8|66026.1|66011.1|66034.1|66018.7|66011.3|65996.3|712
1637688300000|2021-11-23 17:25:00|66026|66011|66022.9|66007.9|66026|66011|66011.2|65996.2|668
1637688600000|2021-11-23 17:30:00|66022.6|66007.6|66040.2|66025.2|66045.9|66030.9|66021.7|66006.7|750
1637688900000|2021-11-23 17:35:00|66039.9|66024.9|66042.9|66027.9|66053.4|66038.4|66034.8|66019.8|730
1637689200000|2021-11-23 17:40:00|66041.5|66026.5|66045.1|66030.1|66054.9|66038.9|66037.7|66022.7|688
1637689500000|2021-11-23 17:45:00|66045.2|66030.2|66068.9|66048.9|66077|66060.2|66042|66027|772
1637689800000|2021-11-23 17:50:00|66068.6|66048.6|66075.6|66060.6|66081.6|66064.1|66066.2|66048.6|680
1637690100000|2021-11-23 17:55:00|66074.7|66059.7|66083|66068|66085.9|66070.9|66057.7|66039.2|841
1637690400000|2021-11-23 18:00:00|66083.3|66068.3|66086.5|66071.5|66108.5|66092.8|66080.5|66062.7|895
1637690700000|2021-11-23 18:05:00|66087.1|66072.1|66101.7|66086.7|66106.4|66091.4|66080.1|66065.1|866
1637691000000|2021-11-23 18:10:00|66102|66087|66109.8|66089.8|66115|66097.4|66097.7|66080.7|818
1637691300000|2021-11-23 18:15:00|66109.6|66089.6|66125.6|66105.6|66126.5|66108.7|66104.7|66088.7|740
1637691600000|2021-11-23 18:20:00|66125.7|66105.7|66116.1|66096.1|66125.7|66108.6|66106.5|66088.7|725
1637691900000|2021-11-23 18:25:00|66116.6|66096.6|66121.4|66101.4|66125.2|66106.5|66107.4|66088.2|736
1637692200000|2021-11-23 18:30:00|66121.1|66101.1|66129.4|66114.4|66132.3|66115.1|66111.7|66095.2|680
1637692500000|2021-11-23 18:35:00|66129.9|66114.9|66122|66107|66133.1|66115.4|66114.3|66096.6|723
1637692800000|2021-11-23 18:40:00|66122.1|66107.1|66115.6|66095.6|66125.3|66110.3|66112.5|66095|683
1637693100000|2021-11-23 18:45:00|66115.7|66095.7|66125.4|66110.4|66127.8|66111.6|66108.2|66092.5|616
1637693400000|2021-11-23 18:50:00|66125.5|66110.5|66101.4|66086.4|66126.9|66111.9|66101.4|66086.4|633
1637693700000|2021-11-23 18:55:00|66102.1|66087.1|66116.7|66101.7|66123.1|66108.1|66101.9|66086.9|665
1637694000000|2021-11-23 19:00:00|66116.6|66101.6|66102.7|66087.7|66117.6|66102.6|66101.6|66086.6|690
1637694300000|2021-11-23 19:05:00|66102.3|66087.3|66099.5|66084.5|66110.1|66093|66097.5|66082|623
1637694600000|2021-11-23 19:10:00|66099.6|66084.6|66110.5|66095.5|66115.8|66098.4|66099.1|66084.1|535
1637694900000|2021-11-23 19:15:00|66110.4|66095.4|66107.9|66092.9|66116.2|66099.2|66101.1|66086.1|563
1637695200000|2021-11-23 19:20:00|66108|66093|66120.9|66100.9|66121|66104.1|66107.5|66092.5|563
1637695500000|2021-11-23 19:25:00|66120.7|66100.7|66118.6|66103.6|66122.9|66105.8|66112.8|66095.8|454
1637695800000|2021-11-23 19:30:00|66118.2|66103.2|66121.7|66106.7|66125.4|66108.6|66112.7|66097.7|609
1637696100000|2021-11-23 19:35:00|66121.6|66106.6|66127.8|66112.8|66130.7|66113.3|66121.2|66105.3|578
1637696400000|2021-11-23 19:40:00|66128.1|66113.1|66127.2|66112.2|66130.1|66113.8|66119.1|66103|562
1637696700000|2021-11-23 19:45:00|66127.3|66112.3|66122.9|66107.9|66131.8|66116.8|66120.6|66105.6|543
1637697000000|2021-11-23 19:50:00|66123.2|66108.2|66108.5|66093.5|66126.3|66110.9|66107.1|66090.5|602
1637697300000|2021-11-23 19:55:00|66108.7|66093.7|66107.2|66092.2|66117.7|66101|66107|66089.8|678
1637697600000|2021-11-23 20:00:00|66109.2|66089.2|66111.7|66096.7|66114|66096.8|66099.4|66084.4|587
1637697900000|2021-11-23 20:05:00|66110.7|66095.7|66093.9|66078.9|66113.9|66096.1|66093.4|66076.1|642
1637698200000|2021-11-23 20:10:00|66098.3|66078.3|66099.6|66079.6|66101.2|66083.8|66087.2|66070.2|631
1637698500000|2021-11-23 20:15:00|66100.1|66080.1|66109.9|66094.9|66118.1|66101.8|66096.8|66079.7|661
1637698800000|2021-11-23 20:20:00|66109.8|66094.8|66106.1|66086.1|66114.2|66096.6|66099|66081.9|531
1637699100000|2021-11-23 20:25:00|66106|66086|66107.9|66092.9|66109.7|66094.2|66102|66084.3|494
1637699400000|2021-11-23 20:30:00|66109.5|66094.5|66113.2|66098.2|66117.2|66102.2|66109.2|66092.6|533
1637699700000|2021-11-23 20:35:00|66112.5|66097.5|66113.7|66093.7|66114.4|66098.5|66103.1|66088.1|574
1637700000000|2021-11-23 20:40:00|66113.9|66093.9|66106.9|66091.9|66113.9|66095.6|66102.2|66086|599
1637700300000|2021-11-23 20:45:00|66106.8|66091.8|66112.1|66092.1|66120.4|66103.9|66104.9|66089.3|492
1637700600000|2021-11-23 20:50:00|66112.2|66092.2|66102.7|66087.7|66112.2|66094.2|66099.8|66083.3|578
1637700900000|2021-11-23 20:55:00|66102.6|66087.6|66110.8|66090.8|66111.1|66094.1|66098.1|66081.9|708
1637701200000|2021-11-23 21:00:00|66112.4|66092.4|66106.3|66086.3|66118|66098|66105.7|66085.7|532
1637701500000|2021-11-23 21:05:00|66106.5|66086.5|66106.7|66086.7|66111.2|66093.3|66103.8|66084.2|315
1637701800000|2021-11-23 21:10:00|66106.9|66086.9|66113.1|66093.1|66113.9|66095.4|66099.9|66082.6|296
1637702100000|2021-11-23 21:15:00|66113.8|66093.8|66115.5|66095.5|66116.8|66098.1|66110.7|66090.7|292
1637702400000|2021-11-23 21:20:00|66115.6|66095.6|66119.4|66099.4|66119.6|66101.8|66115.5|66095.5|234
1637702700000|2021-11-23 21:25:00|66119.7|66099.7|66120.9|66100.9|66122.6|66102.6|66113.1|66093.1|267
1637703000000|2021-11-23 21:30:00|66121.2|66101.2|66106.1|66086.1|66121.2|66101.2|66104.6|66084.6|324
1637703300000|2021-11-23 21:35:00|66105.8|66085.8|66108.1|66088.1|66109.1|66089.1|66102.9|66082.9|257
1637703600000|2021-11-23 21:40:00|66108.4|66088.4|66106.3|66086.3|66108.6|66088.6|66104.7|66084.7|271
1637703900000|2021-11-23 21:45:00|66106.1|66086.1|66103.3|66083.3|66108.6|66088.6|66103.3|66083.3|448
1637704200000|2021-11-23 21:50:00|66103.4|66083.4|66114.5|66094.5|66117.4|66097.4|66101.9|66081.9|381
1637704500000|2021-11-23 21:55:00|66114.4|66094.4|66124.8|66103.2|66125.3|66104.3|66108.6|66088.6|321
1637704800000|2021-11-23 22:00:00|66124.9|66102.7|66124.1|66094.2|66142.1|66102.7|66123.2|66093.4|60
1637705100000|2021-11-23 22:05:00|66125.8|66093.7|66128.6|66105.6|66131|66109.6|66125.2|66093.7|65
1637705400000|2021-11-23 22:10:00|66128.9|66097.1|66111.8|66085.2|66140.2|66109.5|66109.3|66052.7|302
1637705700000|2021-11-23 22:15:00|66109.6|66085.6|66110.3|66079.5|66130.6|66104.6|66102.7|66071.3|189
1637706000000|2021-11-23 22:20:00|66110.4|66078.3|66126.7|66090.4|66131.1|66096.3|66100.8|66064.9|284
1637706300000|2021-11-23 22:25:00|66127.1|66091|66120.4|66100.4|66130.7|66103|66118.1|66080.7|160
1637706600000|2021-11-23 22:30:00|66120.5|66100.5|66121.6|66101.6|66126.4|66101.6|66116.8|66087.1|160
1637706900000|2021-11-23 22:35:00|66122.2|66101.7|66124.6|66100.2|66126.6|66103.5|66119|66094.7|389
1637707200000|2021-11-23 22:40:00|66124.9|66099.7|66114.3|66094.3|66124.9|66103.7|66112.5|66092.5|507
1637707500000|2021-11-23 22:45:00|66111.5|66089.8|66115.6|66095.6|66118.8|66097.4|66111.5|66089.8|113
1637707800000|2021-11-23 22:50:00|66114.7|66094.7|66116.5|66096.5|66118.3|66096.9|66110.9|66088.8|121
1637708100000|2021-11-23 22:55:00|66116|66096|66116.3|66096.3|66117.6|66097.6|66111.4|66091.4|160
1637708400000|2021-11-23 23:00:00|66116.6|66096.6|66119.6|66099.6|66122.2|66102.2|66112.7|66092.7|410
1637708700000|2021-11-23 23:05:00|66119.5|66099.5|66124.4|66104.4|66126.5|66106.5|66113.2|66093.2|261
1637709000000|2021-11-23 23:10:00|66125.9|66105.9|66129.7|66109.7|66131.2|66111.2|66124.3|66104.3|282
1637709300000|2021-11-23 23:15:00|66129.6|66109.6|66132.4|66112.4|66137.2|66117.2|66127.9|66107.9|219
1637709600000|2021-11-23 23:20:00|66132.3|66112.3|66126.9|66106.9|66132.5|66112.5|66126.3|66106.3|196
1637709900000|2021-11-23 23:25:00|66127.8|66107.8|66119.4|66099.4|66127.8|66107.8|66119.2|66099.2|182
1637710200000|2021-11-23 23:30:00|66119.5|66099.5|66132.5|66112.5|66132.6|66112.6|66118.4|66098.4|239
1637710500000|2021-11-23 23:35:00|66132.6|66112.6|66143|66123|66143.6|66123.6|66129.3|66109.3|234
1637710800000|2021-11-23 23:40:00|66142.8|66122.8|66146.9|66126.9|66148.8|66128.8|66141.8|66121.8|243
1637711100000|2021-11-23 23:45:00|66147.1|66127.1|66153.8|66133.8|66158.1|66138.1|66144.8|66124.8|361
1637711400000|2021-11-23 23:50:00|66154.1|66134.1|66147.6|66127.6|66154.3|66134.3|66145.4|66125.4|243
1637711700000|2021-11-23 23:55:00|66147.8|66127.8|66143.2|66123.2|66150.4|66130.4|66141.3|66121.3|377
1637712000000|2021-11-24 00:00:00|66142.9|66122.9|66129|66109|66150.9|66130.9|66127.2|66107.2|514
1637712300000|2021-11-24 00:05:00|66129.2|66109.2|66143.1|66123.1|66150.5|66130.5|66128.2|66108.2|341
1637712600000|2021-11-24 00:10:00|66143|66123|66144.7|66124.7|66149.3|66129.3|66137.2|66117.2|337
1637712900000|2021-11-24 00:15:00|66144.6|66124.6|66131.9|66111.9|66144.9|66124.9|66128.1|66110.3|346
1637713200000|2021-11-24 00:20:00|66132.1|66112.1|66147.2|66127.2|66148|66128|66129|66109.6|383
1637713500000|2021-11-24 00:25:00|66147.4|66127.4|66147.7|66127.7|66150.3|66130.3|66143.4|66123.4|342
1637713800000|2021-11-24 00:30:00|66147.4|66127.4|66147.4|66127.4|66150|66130.4|66145|66126.2|326
1637714100000|2021-11-24 00:35:00|66147.3|66127.3|66147.1|66127.1|66148.5|66129.5|66144.3|66125.4|257
1637714400000|2021-11-24 00:40:00|66146.9|66126.9|66147.5|66132.5|66150.1|66132.8|66144.4|66124.7|303
1637714700000|2021-11-24 00:45:00|66148.1|66133.1|66147.3|66132.3|66154.5|66134.5|66146.3|66128.3|281
1637715000000|2021-11-24 00:50:00|66149.4|66129.4|66148.1|66128.1|66165.9|66145.9|66146.5|66126.5|518
1637715300000|2021-11-24 00:55:00|66147.4|66127.4|66157.1|66137.1|66162.2|66142.2|66147.4|66127.4|492
1637715600000|2021-11-24 01:00:00|66157.2|66137.2|66161.9|66141.9|66176.7|66156.7|66147|66127|754
1637715900000|2021-11-24 01:05:00|66161.7|66141.7|66151.8|66131.8|66165.7|66147|66148.8|66129.8|572
1637716200000|2021-11-24 01:10:00|66151.9|66131.9|66149.4|66129.4|66152.3|66134.4|66143.2|66123.7|517
1637716500000|2021-11-24 01:15:00|66149.3|66129.3|66146.4|66126.4|66151.5|66131.5|66135.2|66115.2|585
1637716800000|2021-11-24 01:20:00|66146.9|66126.9|66158.5|66138.5|66162|66142|66146.5|66126.9|594
1637717100000|2021-11-24 01:25:00|66158.4|66138.4|66170.6|66150.6|66172.5|66152.5|66155.4|66136.3|521
1637717400000|2021-11-24 01:30:00|66171|66151|66155.6|66140.6|66175.1|66156.6|66148.4|66130.5|588
1637717700000|2021-11-24 01:35:00|66156.3|66141.3|66156.4|66136.4|66165.4|66147.2|66149.9|66132.4|551
1637718000000|2021-11-24 01:40:00|66156.6|66136.6|66170.8|66150.8|66170.8|66150.8|66153.7|66134.2|551
1637718300000|2021-11-24 01:45:00|66170.7|66150.7|66162.7|66142.7|66172.3|66153.8|66156|66138.2|510
1637718600000|2021-11-24 01:50:00|66163.4|66143.4|66168.8|66148.8|66174.1|66155|66162.7|66142.7|533
1637718900000|2021-11-24 01:55:00|66169|66149|66173.4|66153.4|66175.5|66156.7|66164.2|66146.4|523
1637719200000|2021-11-24 02:00:00|66173.5|66153.5|66177.9|66162.9|66180.8|66163.8|66171.1|66152.6|525
1637719500000|2021-11-24 02:05:00|66181.3|66161.3|66171.3|66151.3|66182.1|66162.1|66169.9|66149.9|527
1637719800000|2021-11-24 02:10:00|66171.1|66151.1|66177.3|66157.3|66182|66164.6|66169.5|66149.5|562
1637720100000|2021-11-24 02:15:00|66177.2|66157.2|66175.8|66155.8|66182.5|66165.1|66173.4|66153.4|510
1637720400000|2021-11-24 02:20:00|66175.9|66155.9|66186.9|66166.9|66198.5|66178.5|66175.6|66155.6|507
1637720700000|2021-11-24 02:25:00|66187|66167|66176.4|66156.4|66192.6|66172.6|66173.3|66155|480
1637721000000|2021-11-24 02:30:00|66176.8|66156.8|66164.4|66144.4|66177|66157.6|66163.4|66143.4|570
1637721300000|2021-11-24 02:35:00|66164.3|66144.3|66163.3|66143.3|66167.4|66148.2|66157.4|66137.7|495
1637721600000|2021-11-24 02:40:00|66163.6|66143.6|66173.4|66153.4|66177|66158|66163|66143|459
1637721900000|2021-11-24 02:45:00|66173.8|66153.8|66188.6|66168.6|66191.6|66171.6|66168.2|66150.5|484
1637722200000|2021-11-24 02:50:00|66189|66169|66189.2|66169.2|66194.9|66178.1|66178|66158|516
1637722500000|2021-11-24 02:55:00|66188.8|66168.8|66183.2|66163.2|66191.3|66171.3|66172.3|66152.3|682
1637722800000|2021-11-24 03:00:00|66183.3|66163.3|66183.2|66163.2|66184.9|66164.9|66167.4|66147.4|654
1637723100000|2021-11-24 03:05:00|66183.1|66163.1|66185.2|66165.2|66194.3|66175.5|66181.1|66162.4|549
1637723400000|2021-11-24 03:10:00|66185.3|66165.3|66180.5|66160.5|66189|66169|66177.8|66157.8|482
1637723700000|2021-11-24 03:15:00|66180.6|66160.6|66179.2|66159.2|66183.7|66165.4|66173.9|66153.9|431
1637724000000|2021-11-24 03:20:00|66179.5|66159.5|66183.9|66163.9|66191.8|66171.8|66177.6|66158.1|496
1637724300000|2021-11-24 03:25:00|66184|66164|66195.1|66175.1|66198.5|66179.4|66180.2|66160.5|411
1637724600000|2021-11-24 03:30:00|66195|66175|66197.5|66177.5|66199.5|66179.5|66191.9|66172.2|346
1637724900000|2021-11-24 03:35:00|66198.4|66178.4|66200.3|66180.3|66202.3|66183.1|66193.4|66173.4|380
1637725200000|2021-11-24 03:40:00|66200.4|66180.4|66186.1|66166.1|66200.6|66183.1|66178.5|66158.5|436
1637725500000|2021-11-24 03:45:00|66186.5|66166.5|66185.9|66165.9|66192.1|66174.3|66182.2|66162.2|350
1637725800000|2021-11-24 03:50:00|66186|66166|66210|66190|66210.1|66190.1|66186|66166|520
1637726100000|2021-11-24 03:55:00|66209.9|66189.9|66196.5|66176.5|66213.4|66194.9|66193.5|66173.5|462
1637726400000|2021-11-24 04:00:00|66196.4|66176.4|66204.1|66184.1|66206.5|66186.5|66194.4|66175|478
1637726700000|2021-11-24 04:05:00|66204.3|66184.3|66193.1|66173.1|66209.5|66191.7|66185.2|66165.2|566
1637727000000|2021-11-24 04:10:00|66193|66173|66194.7|66174.7|66197.9|66177.9|66180.5|66163.1|620
1637727300000|2021-11-24 04:15:00|66194.5|66174.5|66196.7|66176.7|66199.7|66182|66191.4|66171.4|455
1637727600000|2021-11-24 04:20:00|66196.6|66176.6|66186.9|66166.9|66199.1|66179.1|66180.2|66162.1|454
1637727900000|2021-11-24 04:25:00|66186.7|66166.7|66179|66159|66186.7|66166.7|66172.8|66152.8|396
1637728200000|2021-11-24 04:30:00|66178.9|66158.9|66182.7|66162.7|66183.9|66165.6|66173.9|66153.9|495
1637728500000|2021-11-24 04:35:00|66183|66163|66181.8|66161.8|66184.7|66165.8|66176.1|66156.3|564
1637728800000|2021-11-24 04:40:00|66182|66162|66174.1|66154.1|66182|66162.4|66165.9|66145.9|485
1637729100000|2021-11-24 04:45:00|66173.5|66153.5|66165.9|66145.9|66176.9|66158.3|66162.9|66145.1|436
1637729400000|2021-11-24 04:50:00|66166|66146|66162|66142|66166.1|66147.8|66159.7|66139.7|368
1637729700000|2021-11-24 04:55:00|66162.1|66142.1|66152.9|66132.9|66164|66146.1|66150.2|66131.6|349
1637730000000|2021-11-24 05:00:00|66153.9|66133.9|66143.5|66128.5|66153.9|66135.2|66138.6|66120.6|477
1637730300000|2021-11-24 05:05:00|66143.6|66128.6|66143.9|66123.9|66147|66130.1|66140.8|66122.4|358
1637730600000|2021-11-24 05:10:00|66144|66124|66142|66127|66145.8|66128.4|66137.8|66120|406
1637730900000|2021-11-24 05:15:00|66141.9|66126.9|66143.8|66123.8|66152|66137|66141.1|66123.5|406
1637731200000|2021-11-24 05:20:00|66143.6|66123.6|66150.3|66135.3|66154.1|66136.7|66140.3|66122.7|394
1637731500000|2021-11-24 05:25:00|66150.7|66135.7|66149.6|66129.6|66158.9|66142.2|66147.2|66129.6|438
1637731800000|2021-11-24 05:30:00|66149.5|66129.5|66150.6|66130.6|66153|66135.8|66143.9|66126|418
1637732100000|2021-11-24 05:35:00|66150.5|66130.5|66147.9|66127.9|66152.8|66133.8|66143.5|66126.1|458
1637732400000|2021-11-24 05:40:00|66147.5|66127.5|66139|66124|66148.1|66130.4|66138.4|66119.7|399
1637732700000|2021-11-24 05:45:00|66138.9|66123.9|66142|66127|66147.4|66130.1|66138.8|66120.9|411
1637733000000|2021-11-24 05:50:00|66141.8|66126.8|66157.3|66142.3|66165.6|66148.3|66140.6|66123.8|464
1637733300000|2021-11-24 05:55:00|66159.6|66139.6|66173.3|66153.3|66185.9|66168.2|66153.8|66135.6|760
1637733600000|2021-11-24 06:00:00|66173.4|66153.4|66155.1|66140.1|66173.6|66155.7|66146|66128.3|567
1637733900000|2021-11-24 06:05:00|66154.9|66139.9|66135.7|66115.7|66157.5|66140.6|66131.9|66114.7|576
1637734200000|2021-11-24 06:10:00|66135.8|66115.8|66149.4|66129.4|66150.6|66132.8|66131.1|66112.6|512
1637734500000|2021-11-24 06:15:00|66149.5|66129.5|66145.1|66125.1|66153.4|66135.2|66139.4|66121.7|472
1637734800000|2021-11-24 06:20:00|66146.7|66126.7|66154.9|66134.9|66156.6|66137.9|66138.5|66120.4|556
1637735100000|2021-11-24 06:25:00|66154.8|66134.8|66150.4|66135.4|66162.1|66144.5|66150|66131.7|504
1637735400000|2021-11-24 06:30:00|66150.3|66135.3|66161.8|66146.8|66174.2|66156.6|66144.9|66127.3|603
1637735700000|2021-11-24 06:35:00|66161.7|66146.7|66156|66141|66170.1|66153|66154.5|66137.3|496
1637736000000|2021-11-24 06:40:00|66157.7|66137.7|66152.4|66132.4|66159.5|66141.5|66148.6|66131.2|484
1637736300000|2021-11-24 06:45:00|66152.6|66132.6|66138.7|66123.7|66153.6|66137.1|66137.1|66120.9|491
1637736600000|2021-11-24 06:50:00|66141.4|66121.4|66138.3|66123.3|66145.3|66127.8|66137|66120|409
1637736900000|2021-11-24 06:55:00|66138.2|66123.2|66130.8|66110.8|66139.3|66124.3|66126.7|66110.7|444
1637737200000|2021-11-24 07:00:00|66130.6|66110.6|66129.1|66114.1|66143.6|66128.6|66127.2|66109.8|652
1637737500000|2021-11-24 07:05:00|66129.4|66114.4|66128.2|66113.2|66146.4|66129.2|66127.2|66110.1|611
1637737800000|2021-11-24 07:10:00|66128.5|66113.5|66137.2|66122.2|66139.1|66122.2|66127.3|66110.6|561
1637738100000|2021-11-24 07:15:00|66137.1|66122.1|66129.7|66114.7|66138.4|66122.2|66126.1|66110|605
1637738400000|2021-11-24 07:20:00|66129.4|66114.4|66134.1|66119.1|66143|66126.7|66127.2|66112.2|570
1637738700000|2021-11-24 07:25:00|66133.5|66118.5|66132.8|66117.8|66138.8|66121.8|66127|66112|584
1637739000000|2021-11-24 07:30:00|66135.1|66120.1|66134.2|66119.2|66142.5|66127.5|66126.6|66109.8|661
1637739300000|2021-11-24 07:35:00|66134.4|66119.4|66159|66144|66169.2|66153.1|66134.4|66119.4|652
1637739600000|2021-11-24 07:40:00|66158.6|66143.6|66155.2|66140.2|66167.8|66152.8|66152|66137|638
1637739900000|2021-11-24 07:45:00|66155|66140|66140.4|66125.4|66155.1|66140.1|66131.1|66114|609
1637740200000|2021-11-24 07:50:00|66141.1|66126.1|66146.6|66131.6|66164.2|66149.2|66132.5|66113.8|622
1637740500000|2021-11-24 07:55:00|66146.7|66131.7|66136.3|66121.3|66157.3|66142.3|66131.5|66116.5|721
1637740800000|2021-11-24 08:00:00|66137.1|66122.1|66140|66125|66169.6|66151.7|66131.6|66116.6|822
1637741100000|2021-11-24 08:05:00|66140.1|66125.1|66132|66117|66153.1|66138.1|66129.7|66114.7|781
1637741400000|2021-11-24 08:10:00|66131.8|66116.8|66087.1|66072.1|66143.5|66128.5|66080.8|66062.5|849
1637741700000|2021-11-24 08:15:00|66087.5|66072.5|66127.6|66112.6|66131.2|66114|66087|66072|807
1637742000000|2021-11-24 08:20:00|66127.5|66112.5|66194.1|66179.1|66197.5|66182.5|66127.5|66112.5|889
1637742300000|2021-11-24 08:25:00|66193.7|66178.7|66166.1|66151.1|66194|66179|66162.9|66147.3|824
1637742600000|2021-11-24 08:30:00|66166.3|66151.3|66178.6|66163.6|66181.1|66166.1|66156.9|66141.9|829
1637742900000|2021-11-24 08:35:00|66178.8|66163.8|66184.9|66169.9|66196.8|66181.8|66170.8|66155.8|788
1637743200000|2021-11-24 08:40:00|66185|66170|66193.3|66178.3|66196.1|66181.1|66169.2|66154.2|761
1637743500000|2021-11-24 08:45:00|66192.4|66177.4|66177.9|66162.9|66209.8|66194.8|66166.1|66151.1|797
1637743800000|2021-11-24 08:50:00|66177.6|66162.6|66205.5|66190.5|66212.3|66197.3|66177.6|66162.6|712
1637744100000|2021-11-24 08:55:00|66205.8|66190.8|66279.1|66259.1|66289.7|66269.7|66205|66190|825
1637744400000|2021-11-24 09:00:00|66280|66260|66268.3|66253.3|66288.2|66268.2|66251|66233.3|888
1637744700000|2021-11-24 09:05:00|66269.3|66254.3|66261.4|66246.4|66274|66259|66254.3|66239.3|767
1637745000000|2021-11-24 09:10:00|66261.7|66246.7|66223.3|66208.3|66269.5|66254.5|66220.7|66205.1|754
1637745300000|2021-11-24 09:15:00|66226.6|66206.6|66208.5|66193.5|66237.7|66222.3|66204.1|66186.5|770
1637745600000|2021-11-24 09:20:00|66208.3|66193.3|66207.9|66192.9|66211.9|66196.9|66194.8|66179.8|661
1637745900000|2021-11-24 09:25:00|66208|66193|66212.3|66197.3|66216.4|66201.4|66199.9|66184.9|686
1637746200000|2021-11-24 09:30:00|66212.1|66197.1|66218.4|66203.4|66221.1|66206.1|66202.9|66187.9|692
1637746500000|2021-11-24 09:35:00|66219.7|66204.7|66254.3|66239.3|66258.1|66241.9|66216.9|66201.9|880
1637746800000|2021-11-24 09:40:00|66254.4|66239.4|66274.6|66259.6|66281.1|66266.1|66248.1|66233.1|746
1637747100000|2021-11-24 09:45:00|66274.8|66259.8|66287.6|66272.6|66288.6|66273.6|66266.8|66251.8|700
1637747400000|2021-11-24 09:50:00|66288|66273|66346.8|66331.8|66377.4|66358.2|66287.8|66272.8|1051
1637747700000|2021-11-24 09:55:00|66346.9|66331.9|66358.9|66343.9|66369.3|66353.5|66326|66308.3|927
1637748000000|2021-11-24 10:00:00|66359.6|66344.6|66345.3|66330.3|66386.1|66370.9|66340.6|66323.1|937
1637748300000|2021-11-24 10:05:00|66345.1|66330.1|66344.4|66329.4|66362.3|66346.2|66341.9|66326|795
1637748600000|2021-11-24 10:10:00|66344.7|66329.7|66348|66333|66352|66336.4|66340.6|66325.6|678
1637748900000|2021-11-24 10:15:00|66348.1|66333.1|66329.6|66314.6|66352.3|66337.3|66329.6|66314.6|716
1637749200000|2021-11-24 10:20:00|66330.6|66315.6|66302.3|66287.3|66331.5|66315.6|66302.3|66284.9|757
1637749500000|2021-11-24 10:25:00|66302.2|66287.2|66311.5|66296.5|66318.6|66303.6|66301.7|66285.4|669
1637749800000|2021-11-24 10:30:00|66311.6|66296.6|66291|66276|66311.9|66296.9|66290|66273.8|774
1637750100000|2021-11-24 10:35:00|66290.8|66275.8|66315.2|66300.2|66318|66303|66289.3|66274.3|677
1637750400000|2021-11-24 10:40:00|66314.7|66299.7|66317.9|66302.9|66327.9|66312.9|66314.6|66299.6|613
1637750700000|2021-11-24 10:45:00|66318.1|66303.1|66330|66315|66335.5|66320.5|66313.3|66298.3|627
1637751000000|2021-11-24 10:50:00|66330.1|66315.1|66320.5|66305.5|66335.8|66317.6|66312.6|66296.4|725
1637751300000|2021-11-24 10:55:00|66320.9|66305.9|66354.4|66339.4|66354.8|66339.8|66320.3|66305.3|735
1637751600000|2021-11-24 11:00:00|66354.6|66339.6|66339.6|66324.6|66355.7|66340.7|66335.4|66317.8|670
1637751900000|2021-11-24 11:05:00|66339.2|66324.2|66343.6|66328.6|66346.3|66331.3|66325.9|66308.3|604
1637752200000|2021-11-24 11:10:00|66344.4|66329.4|66334.2|66319.2|66349.4|66334.4|66331.7|66316.7|651
1637752500000|2021-11-24 11:15:00|66333.8|66318.8|66344.9|66329.9|66353.3|66336.7|66332.6|66317.6|641
1637752800000|2021-11-24 11:20:00|66345|66330|66321.3|66306.3|66346.4|66331.4|66316.7|66301.7|741
1637753100000|2021-11-24 11:25:00|66321.2|66306.2|66319.1|66304.1|66325.7|66310.7|66312.2|66297.2|645
1637753400000|2021-11-24 11:30:00|66319.5|66304.5|66321.9|66306.9|66331|66316|66317.3|66301.7|625
1637753700000|2021-11-24 11:35:00|66322.1|66307.1|66302.6|66287.6|66322.1|66307.1|66300.3|66285.3|569
1637754000000|2021-11-24 11:40:00|66302.9|66287.9|66297.1|66282.1|66314.9|66299.9|66292.5|66275.7|600
1637754300000|2021-11-24 11:45:00|66296.4|66281.4|66297.6|66282.6|66313.3|66296.7|66288.4|66272.6|760
1637754600000|2021-11-24 11:50:00|66298|66283|66294|66279|66300.6|66285.6|66288.7|66272.2|637
1637754900000|2021-11-24 11:55:00|66293.8|66278.8|66304.2|66289.2|66318.2|66300.8|66292.7|66277.7|726
1637755200000|2021-11-24 12:00:00|66307.9|66287.9|66302.9|66282.9|66309.2|66291.6|66290.2|66274.9|725
1637755500000|2021-11-24 12:05:00|66299.9|66284.9|66310.3|66295.3|66315.1|66297.2|66298.5|66283.2|579
1637755800000|2021-11-24 12:10:00|66309.9|66294.9|66322.2|66307.2|66325.2|66310.2|66303.4|66286|555
1637756100000|2021-11-24 12:15:00|66322.3|66307.3|66341.2|66326.2|66359.6|66342.2|66321.1|66306.1|725
1637756400000|2021-11-24 12:20:00|66341.1|66326.1|66356.1|66341.1|66372.3|66357.3|66341|66324.5|725
1637756700000|2021-11-24 12:25:00|66356.9|66341.9|66327.1|66312.1|66360.8|66343.2|66316.2|66299.2|732
1637757000000|2021-11-24 12:30:00|66326.7|66311.7|66328.6|66313.6|66341.2|66325.1|66324.1|66307.5|720
1637757300000|2021-11-24 12:35:00|66329.4|66314.4|66334.3|66319.3|66338.8|66323.8|66322.9|66307.3|652
1637757600000|2021-11-24 12:40:00|66334.4|66319.4|66339.6|66324.6|66344.6|66329.6|66322.6|66305.9|583
1637757900000|2021-11-24 12:45:00|66339.5|66324.5|66321.6|66306.6|66349.5|66334.5|66320.1|66303.8|622
1637758200000|2021-11-24 12:50:00|66321.2|66306.2|66342|66322|66342.5|66325.2|66317.8|66302.8|615
1637758500000|2021-11-24 12:55:00|66341.5|66321.5|66360.4|66345.4|66363.5|66346|66330.9|66315.9|768
1637758800000|2021-11-24 13:00:00|66363.6|66343.6|66382.5|66367.5|66393.9|66376.6|66359.2|66343|974
1637759100000|2021-11-24 13:05:00|66382.4|66367.4|66381|66361|66403|66388|66364.7|66348.5|848
1637759400000|2021-11-24 13:10:00|66379.9|66359.9|66370.2|66355.2|66403.3|66386.5|66367.6|66349.9|832
1637759700000|2021-11-24 13:15:00|66370|66355|66382.2|66367.2|66383.9|66368.9|66369.2|66353.8|759
1637760000000|2021-11-24 13:20:00|66382.6|66367.6|66370.6|66355.6|66403.3|66387.9|66362.9|66347.6|814
1637760300000|2021-11-24 13:25:00|66370.8|66355.8|66372.8|66352.8|66387|66370.4|66365.5|66348.9|750
1637760600000|2021-11-24 13:30:00|66372.7|66352.7|66368.8|66353.8|66375|66356.7|66344.4|66324.4|943
1637760900000|2021-11-24 13:35:00|66368.4|66353.4|66447|66432|66453.3|66436.2|66368|66353|936
1637761200000|2021-11-24 13:40:00|66446.9|66431.9|66332.7|66317.7|66447.8|66432.8|66320|66302.5|1022
1637761500000|2021-11-24 13:45:00|66333.2|66318.2|66339.8|66319.8|66357.9|66340.2|66327.2|66312.2|903
1637761800000|2021-11-24 13:50:00|66339.6|66319.6|66367.6|66352.6|66369.2|66352.7|66323.4|66305.2|945
1637762100000|2021-11-24 13:55:00|66367.4|66352.4|66365.8|66350.8|66392.8|66377.8|66359.3|66341.9|937
1637762400000|2021-11-24 14:00:00|66364.9|66349.9|66375|66355|66378.9|66360|66337.8|66317.8|1023
1637762700000|2021-11-24 14:05:00|66374.5|66354.5|66453.3|66438.3|66483|66464.2|66361.2|66343.7|1053
1637763000000|2021-11-24 14:10:00|66453|66438|66443.3|66428.3|66489.3|66472.4|66437.3|66418.8|1060
1637763300000|2021-11-24 14:15:00|66441.4|66426.4|66420.2|66405.2|66443.2|66428.2|66411|66395.8|1017
1637763600000|2021-11-24 14:20:00|66420.7|66405.7|66414.3|66399.3|66427.9|66410.6|66382.1|66364.9|998
1637763900000|2021-11-24 14:25:00|66413.8|66398.8|66454|66439|66456.6|66440.8|66408.4|66392.1|972
1637764200000|2021-11-24 14:30:00|66453.7|66438.7|66431.8|66416.8|66455.7|66440.3|66421.1|66404.1|1064
1637764500000|2021-11-24 14:35:00|66432.4|66417.4|66366.1|66351.1|66436.8|66421.8|66352.6|66334.7|1029
1637764800000|2021-11-24 14:40:00|66364.4|66349.4|66361.8|66341.8|66368.4|66352.4|66310.3|66292.3|991
1637765100000|2021-11-24 14:45:00|66358.6|66343.6|66369.3|66354.3|66388.7|66370.5|66353|66338|995
1637765400000|2021-11-24 14:50:00|66370.9|66355.9|66380.7|66365.7|66405.1|66390.1|66363.9|66348.8|929
1637765700000|2021-11-24 14:55:00|66380.3|66365.3|66383.2|66363.2|66398.6|66382.7|66375.5|66358.6|905
1637766000000|2021-11-24 15:00:00|66385.1|66365.1|66385.5|66365.5|66387|66367.1|66327.3|66310.7|1045
1637766300000|2021-11-24 15:05:00|66384.5|66364.5|66403.1|66388.1|66407|66389.4|66368.2|66351.9|946
1637766600000|2021-11-24 15:10:00|66403|66388|66371.6|66356.6|66403|66388|66370.8|66355.8|888
1637766900000|2021-11-24 15:15:00|66371.8|66356.8|66406.6|66391.6|66428.5|66409.1|66371.2|66356.2|875
1637767200000|2021-11-24 15:20:00|66406.3|66391.3|66386.7|66371.7|66420.2|66405.2|66385.4|66370.4|921
1637767500000|2021-11-24 15:25:00|66386.2|66371.2|66442.4|66427.4|66456.2|66437.8|66380.3|66364.9|924
1637767800000|2021-11-24 15:30:00|66442.7|66427.7|66410.5|66395.5|66443.3|66428.3|66399.5|66379.7|855
1637768100000|2021-11-24 15:35:00|66410.3|66395.3|66431.6|66416.6|66438.1|66423.1|66406.9|66391.9|791
1637768400000|2021-11-24 15:40:00|66431.3|66416.3|66408.5|66393.5|66455.9|66438.2|66389.5|66374.5|975
1637768700000|2021-11-24 15:45:00|66407.8|66392.8|66410.4|66395.4|66432.5|66417.5|66407.1|66390.5|873
1637769000000|2021-11-24 15:50:00|66411.1|66396.1|66388.7|66373.7|66416.3|66401.3|66371.9|66351.9|949
1637769300000|2021-11-24 15:55:00|66388.5|66373.5|66424.9|66409.9|66431.5|66416.5|66387.1|66372.1|978
1637769600000|2021-11-24 16:00:00|66427|66412|66468.4|66453.4|66473.8|66458.8|66424.3|66409.3|942
1637769900000|2021-11-24 16:05:00|66466.8|66451.8|66477.6|66462.6|66477.7|66462.7|66443.4|66428.4|834
1637770200000|2021-11-24 16:10:00|66477.3|66462.3|66453.8|66438.8|66479.5|66464.5|66446.2|66431.2|781
1637770500000|2021-11-24 16:15:00|66453.1|66438.1|66432.1|66417.1|66460|66445|66428.6|66413.6|776
1637770800000|2021-11-24 16:20:00|66431.8|66416.8|66432.2|66417.2|66439.3|66424.3|66414.7|66399.7|905
1637771100000|2021-11-24 16:25:00|66431.7|66416.7|66426.6|66411.6|66440.3|66425.3|66423.3|66408.3|771
1637771400000|2021-11-24 16:30:00|66424.4|66409.4|66433.3|66418.3|66440.9|66425.9|66422.1|66407.1|796
1637771700000|2021-11-24 16:35:00|66432.7|66417.7|66421.2|66406.2|66436.1|66421.1|66412.4|66396.2|742
1637772000000|2021-11-24 16:40:00|66421.3|66406.3|66421.8|66406.8|66438.7|66423.7|66419.7|66404.7|672
1637772300000|2021-11-24 16:45:00|66421.7|66406.7|66421|66406|66425.6|66410.6|66410|66395|647
1637772600000|2021-11-24 16:50:00|66420.8|66405.8|66437.3|66422.3|66437.9|66422.9|66416.7|66401.7|743
1637772900000|2021-11-24 16:55:00|66437.5|66422.5|66430.8|66415.8|66448.3|66433.3|66429.1|66414.1|765
1637773200000|2021-11-24 17:00:00|66430.9|66415.9|66444.3|66429.3|66450|66435|66423.9|66408.9|764
1637773500000|2021-11-24 17:05:00|66443.6|66428.6|66441.6|66426.6|66450.9|66435.9|66434.1|66419.1|690
1637773800000|2021-11-24 17:10:00|66441.8|66426.8|66460.4|66445.4|66462.2|66447.2|66440.7|66425.2|583
1637774100000|2021-11-24 17:15:00|66460.5|66445.5|66450|66435|66466|66448.7|66443.6|66428.1|659
1637774400000|2021-11-24 17:20:00|66450.4|66435.4|66451.1|66436.1|66455.7|66439|66439.9|66423.3|654
1637774700000|2021-11-24 17:25:00|66450.1|66435.1|66457.5|66442.5|66463.4|66448.4|66450.1|66435.1|612
1637775000000|2021-11-24 17:30:00|66457.7|66442.7|66454.8|66439.8|66459.2|66444.2|66445.9|66430|528
1637775300000|2021-11-24 17:35:00|66454.4|66439.4|66448.7|66433.7|66455|66440|66444.6|66429.6|523
1637775600000|2021-11-24 17:40:00|66448.6|66433.6|66448.9|66433.9|66458.3|66442.2|66446.2|66431.2|496
1637775900000|2021-11-24 17:45:00|66448.7|66433.7|66458.5|66443.5|66463.4|66443.7|66441.5|66426.5|586
1637776200000|2021-11-24 17:50:00|66459|66444|66448.7|66433.7|66459.7|66444|66448.7|66432.2|477
1637776500000|2021-11-24 17:55:00|66448.4|66433.4|66427.4|66412.4|66449.5|66434.5|66424.1|66408.6|664
1637776800000|2021-11-24 18:00:00|66428.9|66413.9|66430.9|66415.9|66450.1|66431.6|66426.8|66409.3|682
1637777100000|2021-11-24 18:05:00|66431.4|66416.4|66424.4|66409.4|66434.9|66419.9|66415.9|66400.9|493
1637777400000|2021-11-24 18:10:00|66425.1|66410.1|66426.1|66411.1|66428.6|66413.6|66417|66402|509
1637777700000|2021-11-24 18:15:00|66425.9|66410.9|66430.2|66415.2|66441.1|66421.1|66422.9|66406.6|509
1637778000000|2021-11-24 18:20:00|66431.7|66416.7|66421.4|66406.4|66437.4|66422.4|66420.8|66405.8|569
1637778300000|2021-11-24 18:25:00|66421.5|66406.5|66430.5|66415.5|66432.8|66417.8|66421|66406|474
1637778600000|2021-11-24 18:30:00|66430.8|66415.8|66444.2|66429.2|66448.7|66433.7|66430.3|66415.3|510
1637778900000|2021-11-24 18:35:00|66444.1|66429.1|66442.5|66427.5|66446.3|66431.3|66436.8|66420.6|479
1637779200000|2021-11-24 18:40:00|66442.8|66427.8|66451.2|66436.2|66452.6|66437.6|66442.8|66427.8|460
1637779500000|2021-11-24 18:45:00|66451.1|66436.1|66439.8|66424.8|66452.3|66436.8|66436.1|66420.8|536
1637779800000|2021-11-24 18:50:00|66439.9|66424.9|66442.9|66427.9|66448.5|66433.3|66437.3|66422.3|467
1637780100000|2021-11-24 18:55:00|66442.3|66427.3|66447.1|66427.1|66454|66434|66439.6|66422.4|591
1637780400000|2021-11-24 19:00:00|66447.8|66425|66428.2|66408.2|66455|66435|66419|66403.4|915
1637780700000|2021-11-24 19:05:00|66424.2|66409.2|66451.2|66436.2|66457.6|66442.6|66410.5|66395.5|764
1637781000000|2021-11-24 19:10:00|66451.4|66436.4|66448.6|66433.6|66474.6|66456.7|66444.7|66428.4|782
1637781300000|2021-11-24 19:15:00|66448.7|66433.7|66437.7|66422.7|66458.5|66443.5|66436.4|66421.4|793
1637781600000|2021-11-24 19:20:00|66437.4|66422.4|66446.1|66431.1|66449.9|66432.7|66435|66420|794
1637781900000|2021-11-24 19:25:00|66446.5|66431.5|66436|66421|66446.8|66431.8|66435.3|66420.3|593
1637782200000|2021-11-24 19:30:00|66436.2|66421.2|66427.7|66412.7|66441.2|66426.2|66416.1|66398.1|694
1637782500000|2021-11-24 19:35:00|66427.9|66412.9|66421.6|66406.6|66429.6|66413.6|66410.3|66394.4|673
1637782800000|2021-11-24 19:40:00|66421.5|66406.5|66414.8|66399.8|66426.1|66411.1|66408.3|66391.6|579
1637783100000|2021-11-24 19:45:00|66415.1|66400.1|66388.8|66373.8|66417.3|66400.1|66384|66364.9|608
1637783400000|2021-11-24 19:50:00|66386.8|66371.8|66388.6|66373.6|66404.5|66389.5|66385.5|66369.4|645
1637783700000|2021-11-24 19:55:00|66388.7|66373.7|66410.2|66395.2|66419.2|66401.5|66388.6|66373.6|707
1637784000000|2021-11-24 20:00:00|66410.6|66395.6|66396.5|66381.5|66415.9|66400.9|66395.8|66380.8|679
1637784300000|2021-11-24 20:05:00|66397.3|66382.3|66405.4|66390.4|66409.3|66392.9|66395.4|66377.6|636
1637784600000|2021-11-24 20:10:00|66405.8|66390.8|66395.8|66380.8|66416.3|66401.1|66393.1|66378.1|544
1637784900000|2021-11-24 20:15:00|66396.1|66381.1|66386.6|66371.6|66399.3|66381.9|66385.6|66370.6|502
1637785200000|2021-11-24 20:20:00|66386.4|66371.4|66381.1|66366.1|66390.8|66372.7|66379.4|66362.3|546
1637785500000|2021-11-24 20:25:00|66378.9|66363.9|66384|66369|66391.3|66375.6|66376.7|66361|488
1637785800000|2021-11-24 20:30:00|66383.8|66368.8|66381.1|66366.1|66388.9|66372.6|66377.8|66361.1|489
1637786100000|2021-11-24 20:35:00|66381.4|66366.4|66378.1|66363.1|66387.8|66369.8|66375.1|66357.2|461
1637786400000|2021-11-24 20:40:00|66377.9|66362.9|66384.3|66369.3|66387.3|66372.3|66377.6|66362.6|477
1637786700000|2021-11-24 20:45:00|66384.4|66369.4|66385.3|66365.3|66395.9|66378.8|66382.8|66365.2|544
1637787000000|2021-11-24 20:50:00|66385.9|66365.9|66381.3|66366.3|66389.4|66372.9|66374.5|66357.4|527
1637787300000|2021-11-24 20:55:00|66381.4|66366.4|66372.6|66357.6|66391.5|66374.6|66371.5|66353.6|608
1637787600000|2021-11-24 21:00:00|66373.2|66358.2|66387.9|66367.9|66390.8|66370.8|66371.4|66353.2|479
1637787900000|2021-11-24 21:05:00|66388.1|66368.1|66390.1|66370.1|66391|66371.2|66386.2|66368|256
1637788200000|2021-11-24 21:10:00|66389.9|66369.9|66399.2|66379.2|66399.3|66379.3|66387.1|66367.1|251
1637788500000|2021-11-24 21:15:00|66399.3|66379.3|66394.6|66374.6|66399.6|66379.6|66393.1|66373.6|211
1637788800000|2021-11-24 21:20:00|66394.5|66374.5|66397.9|66377.9|66397.9|66377.9|66384.9|66366.5|230
1637789100000|2021-11-24 21:25:00|66398|66378|66399|66379|66403.5|66383.5|66393|66373.6|339
1637789400000|2021-11-24 21:30:00|66398.6|66378.6|66403.5|66383.5|66404.4|66385.2|66398.6|66378.6|410
1637789700000|2021-11-24 21:35:00|66403.4|66383.4|66404|66384|66406.6|66386.6|66402.9|66382.9|283
1637790000000|2021-11-24 21:40:00|66404.4|66384.4|66403.1|66383.1|66406|66386|66395.7|66375.7|285
1637790300000|2021-11-24 21:45:00|66402.8|66382.8|66412.5|66392.5|66414.4|66393.3|66402.5|66382.5|284
1637790600000|2021-11-24 21:50:00|66412.6|66392.6|66410.6|66390.6|66415|66395|66410.1|66390.1|245
1637790900000|2021-11-24 21:55:00|66410.5|66390.5|66423.2|66370.9|66423.2|66390.7|66397.4|66367.1|326
1637791200000|2021-11-24 22:00:00|66422.2|66370.6|66428.6|66336.6|66451.5|66370.6|66417|66336|92
1637791500000|2021-11-24 22:05:00|66428.7|66336.7|66418.4|66359.4|66428.7|66359.5|66417.8|66336.7|88
1637791800000|2021-11-24 22:10:00|66413.8|66363.7|66427.7|66356.6|66446.6|66369.2|66411.1|66346|72
1637792100000|2021-11-24 22:15:00|66425|66356.5|66434.5|66357.2|66448.2|66365.5|66411.4|66350.1|100
1637792400000|2021-11-24 22:20:00|66430.3|66338.3|66416.2|66349.7|66446.7|66366.4|66405|66331|90
1637792700000|2021-11-24 22:25:00|66420.7|66347|66445.2|66363.4|66450.5|66364.8|66394.8|66339.6|162
1637793000000|2021-11-24 22:30:00|66425.1|66355.2|66398.9|66367.4|66432.5|66369.8|66393.9|66344.8|205
1637793300000|2021-11-24 22:35:00|66400.3|66366|66402.7|66370.3|66420.1|66370.9|66397.4|66354.5|156
1637793600000|2021-11-24 22:40:00|66402.9|66369|66401.2|66368.4|66413.2|66376.4|66400.3|66364.8|162
1637793900000|2021-11-24 22:45:00|66400.9|66371.1|66403|66372|66412.3|66375.8|66397.3|66358.6|195
1637794200000|2021-11-24 22:50:00|66401.1|66374|66398|66377.8|66406.3|66377.8|66395.9|66370.5|105
1637794500000|2021-11-24 22:55:00|66398.2|66376.5|66399.4|66376.8|66408.7|66378.1|66395.6|66363.6|148
1637794800000|2021-11-24 23:00:00|66403.8|66376.7|66395.8|66375.8|66403.8|66379.5|66392.5|66372.5|304
1637795100000|2021-11-24 23:05:00|66396.2|66376.2|66396.4|66376.4|66398.4|66378.4|66392.8|66372.8|199
1637795400000|2021-11-24 23:10:00|66396.1|66376.1|66400.6|66380.6|66402.1|66382.1|66394.8|66374.8|235
1637795700000|2021-11-24 23:15:00|66400.8|66380.8|66401|66381|66402.7|66382.7|66399.6|66379.6|185
1637796000000|2021-11-24 23:20:00|66401.2|66381.2|66398.6|66378.6|66401.3|66381.3|66394.6|66374.6|291
1637796300000|2021-11-24 23:25:00|66398.5|66378.5|66392|66372|66398.5|66378.5|66389.7|66371.6|282
1637796600000|2021-11-24 23:30:00|66391.9|66371.9|66382.4|66362.4|66393.2|66373.2|66380.1|66361.5|333
1637796900000|2021-11-24 23:35:00|66382.5|66362.5|66381.4|66361.4|66384.4|66364.4|66380.5|66360.5|262
1637797200000|2021-11-24 23:40:00|66381.5|66361.5|66389.6|66369.6|66389.9|66369.9|66378.6|66358.6|278
1637797500000|2021-11-24 23:45:00|66389.7|66369.7|66389.7|66369.7|66393.5|66373.5|66386|66366|233
1637797800000|2021-11-24 23:50:00|66389.6|66369.6|66383.8|66363.8|66389.9|66369.9|66380.5|66362|209
1637798100000|2021-11-24 23:55:00|66383.6|66363.6|66389.3|66369.3|66391.4|66372.7|66383.2|66363.2|207
1637798400000|2021-11-25 00:00:00|66388.2|66368.2|66380.8|66360.8|66388.2|66368.2|66377.9|66358.9|395
1637798700000|2021-11-25 00:05:00|66380.7|66360.7|66374.7|66359.7|66381.3|66361.3|66368.6|66348.6|318
1637799000000|2021-11-25 00:10:00|66374.3|66359.3|66367.8|66347.8|66378.1|66360.5|66363.2|66343.2|270
1637799300000|2021-11-25 00:15:00|66367.5|66347.5|66352.2|66332.2|66367.6|66348.7|66348.6|66329.5|387
1637799600000|2021-11-25 00:20:00|66352.4|66332.4|66349.7|66334.7|66353.9|66336.6|66346.9|66327|316
1637799900000|2021-11-25 00:25:00|66349.8|66334.8|66356.9|66336.9|66357.1|66339.5|66346.9|66329|372
1637800200000|2021-11-25 00:30:00|66357|66337|66346.9|66326.9|66357.8|66340.3|66346.3|66326.3|367
1637800500000|2021-11-25 00:35:00|66346.8|66326.8|66349.9|66334.9|66353.2|66335.7|66343.5|66326|253
1637800800000|2021-11-25 00:40:00|66352|66332|66344.4|66324.4|66357.1|66337.1|66343|66323|318
1637801100000|2021-11-25 00:45:00|66344.3|66324.3|66340.5|66320.5|66346|66327.8|66336.2|66316.2|304
1637801400000|2021-11-25 00:50:00|66340.4|66320.4|66343.9|66323.9|66345.4|66326.1|66338.9|66318.9|336
1637801700000|2021-11-25 00:55:00|66341.9|66321.9|66342.2|66322.2|66346.3|66327|66339|66321.2|414
1637802000000|2021-11-25 01:00:00|66342.1|66322.1|66351.4|66331.4|66354.3|66335.9|66340.4|66321.9|491
1637802300000|2021-11-25 01:05:00|66351.3|66331.3|66339.1|66319.1|66352.9|66335.4|66335.5|66318.2|382
1637802600000|2021-11-25 01:10:00|66339|66319|66364|66344|66364.3|66345.2|66339|66319|395
1637802900000|2021-11-25 01:15:00|66363.6|66343.6|66357.5|66337.5|66368.4|66349.6|66351.8|66333.4|397
1637803200000|2021-11-25 01:20:00|66357.6|66337.6|66345.6|66325.6|66358.6|66339.7|66344.3|66325.5|366
1637803500000|2021-11-25 01:25:00|66346.3|66326.3|66332.2|66312.2|66346.9|66329.3|66329.6|66310.5|408
1637803800000|2021-11-25 01:30:00|66332.4|66312.4|66360.8|66345.8|66363.9|66345.8|66331.1|66311.1|375
1637804100000|2021-11-25 01:35:00|66360.9|66345.9|66346.1|66326.1|66370.6|66350.6|66345.6|66325.6|443
1637804400000|2021-11-25 01:40:00|66346.4|66326.4|66351.8|66331.8|66353.6|66334.8|66336.8|66316.8|436
1637804700000|2021-11-25 01:45:00|66351.9|66331.9|66358.6|66338.6|66361.1|66342.2|66351.9|66331.9|442
1637805000000|2021-11-25 01:50:00|66358.9|66338.9|66364.2|66344.2|66366.9|66346.9|66352.9|66332.9|481
1637805300000|2021-11-25 01:55:00|66365|66345|66361.8|66341.8|66369.3|66349.3|66358.8|66340.7|430
1637805600000|2021-11-25 02:00:00|66362.4|66342.4|66357.4|66337.4|66367.5|66348.5|66355|66335.8|452
1637805900000|2021-11-25 02:05:00|66357.3|66337.3|66352.5|66332.5|66358.4|66338.4|66347.6|66327.6|401
1637806200000|2021-11-25 02:10:00|66352.4|66332.4|66348.8|66328.8|66358.5|66339.9|66342.1|66322.2|409
1637806500000|2021-11-25 02:15:00|66348.5|66328.5|66337.2|66317.2|66352.9|66332.9|66334.7|66315.4|427
1637806800000|2021-11-25 02:20:00|66337.3|66317.3|66340.3|66325.3|66344.6|66327.1|66333.4|66316.1|363
1637807100000|2021-11-25 02:25:00|66343.2|66323.2|66339.1|66319.1|66343.2|66326|66334.7|66315.7|348
1637807400000|2021-11-25 02:30:00|66338.7|66318.7|66342.5|66322.5|66344.3|66326.6|66336.9|66318.5|327
1637807700000|2021-11-25 02:35:00|66340.3|66325.3|66351.9|66331.9|66356.9|66336.9|66340.3|66322.2|302
1637808000000|2021-11-25 02:40:00|66349.8|66334.8|66342.4|66322.4|66354.7|66337|66335.8|66316.5|471
1637808300000|2021-11-25 02:45:00|66342.3|66322.3|66350.9|66335.9|66353.4|66336|66340.7|66320.7|358
1637808600000|2021-11-25 02:50:00|66350.3|66335.3|66358.2|66338.2|66358.5|66341.8|66349.1|66331.6|273
1637808900000|2021-11-25 02:55:00|66357.9|66337.9|66330.5|66310.5|66358.6|66339.6|66320|66302.1|548
1637809200000|2021-11-25 03:00:00|66330.4|66310.4|66327.6|66312.6|66333.5|66315.7|66325.6|66306.9|434
1637809500000|2021-11-25 03:05:00|66327.3|66312.3|66320.8|66300.8|66332.9|66315.4|66320.7|66300.7|328
1637809800000|2021-11-25 03:10:00|66321.3|66301.3|66314.8|66299.8|66322.3|66305.6|66313.6|66295.4|279
1637810100000|2021-11-25 03:15:00|66315.5|66300.5|66311|66291|66318|66301.4|66306|66286.9|378
1637810400000|2021-11-25 03:20:00|66311.3|66291.3|66307|66287|66311.3|66293.1|66299.8|66279.8|520
1637810700000|2021-11-25 03:25:00|66307.2|66287.2|66303|66283|66309.3|66290.5|66294.7|66276.4|381
1637811000000|2021-11-25 03:30:00|66303.2|66283.2|66306.8|66286.8|66310.2|66292.1|66301.7|66283|298
1637811300000|2021-11-25 03:35:00|66306.7|66286.7|66312.7|66292.7|66312.7|66293.7|66303.3|66283.3|249
1637811600000|2021-11-25 03:40:00|66312.6|66292.6|66306.3|66286.3|66315.2|66297.9|66303.5|66285.8|280
1637811900000|2021-11-25 03:45:00|66306.2|66286.2|66321.8|66301.8|66322.2|66302.4|66306.1|66286.2|264
1637812200000|2021-11-25 03:50:00|66322.5|66302.5|66318.5|66298.5|66322.8|66303.2|66315.3|66297.6|244
1637812500000|2021-11-25 03:55:00|66318.8|66298.8|66322.7|66302.7|66323|66305.7|66316.3|66297.9|219
1637812800000|2021-11-25 04:00:00|66322.9|66302.9|66315.1|66300.1|66324.5|66306.2|66313.9|66295.5|242
1637813100000|2021-11-25 04:05:00|66315|66300|66318.3|66298.3|66320.4|66302|66315|66296.6|203
1637813400000|2021-11-25 04:10:00|66318.6|66298.6|66320.6|66305.6|66323.2|66305.8|66316|66296.3|204
1637813700000|2021-11-25 04:15:00|66320.5|66305.5|66327.5|66307.5|66329.5|66311.3|66320.3|66303.7|242
1637814000000|2021-11-25 04:20:00|66327.2|66307.2|66324.2|66309.2|66330.2|66311.8|66324.2|66304.6|230
1637814300000|2021-11-25 04:25:00|66327.1|66307.1|66324.9|66309.9|66328.8|66311.3|66321.2|66303.2|249
1637814600000|2021-11-25 04:30:00|66325|66310|66324.3|66304.3|66328.2|66310.7|66320.5|66300.5|281
1637814900000|2021-11-25 04:35:00|66324.1|66304.1|66317.8|66297.8|66324.9|66307.4|66315.3|66295.3|232
1637815200000|2021-11-25 04:40:00|66318.1|66298.1|66318.8|66303.8|66321.7|66304.3|66309.9|66289.9|265
1637815500000|2021-11-25 04:45:00|66321|66301|66324.9|66304.9|66326.8|66308.1|66319.4|66299.9|272
1637815800000|2021-11-25 04:50:00|66324.7|66304.7|66326.5|66306.5|66328.2|66311.5|66322.6|66304.4|245
1637816100000|2021-11-25 04:55:00|66327.4|66307.4|66319.7|66299.7|66327.7|66310.5|66318.3|66299.6|349
1637816400000|2021-11-25 05:00:00|66320.3|66300.3|66321.3|66301.3|66323.1|66306|66308.1|66288.1|355
1637816700000|2021-11-25 05:05:00|66321.5|66301.5|66324.5|66304.5|66327.2|66310|66316.3|66298.4|248
1637817000000|2021-11-25 05:10:00|66325.7|66305.7|66325.8|66310.8|66330.4|66313.6|66324.4|66304.6|304
1637817300000|2021-11-25 05:15:00|66328.4|66308.4|66325.3|66305.3|66330.5|66312.7|66321.6|66304.1|309
1637817600000|2021-11-25 05:20:00|66325.6|66305.6|66327.3|66307.3|66327.9|66310.2|66320.5|66302.4|270
1637817900000|2021-11-25 05:25:00|66327.4|66307.4|66331.3|66311.3|66331.3|66311.5|66324.6|66306.7|243
1637818200000|2021-11-25 05:30:00|66328.8|66313.8|66340.9|66325.9|66343.7|66325.9|66327.8|66310|323
1637818500000|2021-11-25 05:35:00|66340.8|66325.8|66338.8|66323.8|66346.8|66329.4|66338.2|66320.7|258
1637818800000|2021-11-25 05:40:00|66338.5|66323.5|66342.5|66322.5|66347.3|66329.6|66333.5|66315.7|262
1637819100000|2021-11-25 05:45:00|66342.3|66322.3|66333.5|66318.5|66345.3|66327.9|66330.9|66313.9|387
1637819400000|2021-11-25 05:50:00|66332.8|66317.8|66335.5|66320.5|66340.3|66322.7|66331.6|66314.6|279
1637819700000|2021-11-25 05:55:00|66335.4|66320.4|66331.2|66311.2|66338.5|66320.9|66319.5|66301.2|319
1637820000000|2021-11-25 06:00:00|66331|66311|66322.3|66302.3|66333.8|66316.9|66318.8|66302.1|353
1637820300000|2021-11-25 06:05:00|66322.4|66302.4|66322.8|66302.8|66325.9|66306.3|66310|66290|335
1637820600000|2021-11-25 06:10:00|66322.5|66302.5|66318.5|66298.5|66322.6|66304.6|66312.9|66295.6|308
1637820900000|2021-11-25 06:15:00|66318.4|66298.4|66318|66298|66322|66304.7|66312.9|66295.1|271
1637821200000|2021-11-25 06:20:00|66318.1|66298.1|66320.3|66305.3|66322.7|66305.3|66312.2|66294.8|223
1637821500000|2021-11-25 06:25:00|66320.4|66305.4|66328|66308|66331.6|66313.3|66319.8|66302.1|303
1637821800000|2021-11-25 06:30:00|66327.6|66307.6|66315.9|66295.9|66331.1|66313.9|66313|66295.9|275
1637822100000|2021-11-25 06:35:00|66317|66297|66316.9|66296.9|66324.7|66307.8|66308.8|66290.5|289
1637822400000|2021-11-25 06:40:00|66314.6|66299.6|66315.8|66295.8|66319.6|66302.5|66309.3|66292.3|282
1637822700000|2021-11-25 06:45:00|66315.6|66295.6|66315.8|66300.8|66320.8|66303.2|66309.3|66291.5|300
1637823000000|2021-11-25 06:50:00|66316.1|66301.1|66316.9|66301.9|66325.3|66309.6|66314.7|66297.5|282
1637823300000|2021-11-25 06:55:00|66317.6|66302.6|66323.5|66303.5|66328.6|66310.4|66315.8|66298.7|378
1637823600000|2021-11-25 07:00:00|66323.7|66303.7|66299.6|66279.6|66326.9|66308.9|66294.9|66276.5|557
1637823900000|2021-11-25 07:05:00|66299.9|66279.9|66307.6|66292.6|66310.5|66292.9|66292.6|66276.4|545
1637824200000|2021-11-25 07:10:00|66307.3|66292.3|66312.8|66297.8|66313.3|66297.8|66299|66281.4|466
1637824500000|2021-11-25 07:15:00|66312.1|66297.1|66316.4|66301.4|66322.2|66304.8|66307.2|66292.2|349
1637824800000|2021-11-25 07:20:00|66316.3|66301.3|66306.5|66291.5|66322.2|66305.2|66306.5|66289.2|361
1637825100000|2021-11-25 07:25:00|66306.7|66291.7|66313.8|66298.8|66330.4|66313.2|66292.6|66277.1|642
1637825400000|2021-11-25 07:30:00|66312.9|66297.9|66295.2|66280.2|66322.8|66305.8|66295.2|66280.2|440
1637825700000|2021-11-25 07:35:00|66295.1|66280.1|66292.1|66277.1|66302.9|66287.9|66289.1|66273.4|597
1637826000000|2021-11-25 07:40:00|66291.9|66276.9|66296.8|66281.8|66305.9|66286.8|66285.6|66270.6|507
1637826300000|2021-11-25 07:45:00|66295.6|66280.6|66290.8|66275.8|66301.7|66284.5|66283.4|66265.9|518
1637826600000|2021-11-25 07:50:00|66290.7|66275.7|66310.8|66295.8|66311.9|66296.2|66290.7|66275.1|407
1637826900000|2021-11-25 07:55:00|66310.9|66295.9|66311.2|66296.2|66313|66298|66298.2|66283.2|445
1637827200000|2021-11-25 08:00:00|66310.8|66295.8|66304.3|66289.3|66317.1|66302.1|66301.2|66286.2|600
1637827500000|2021-11-25 08:05:00|66304.1|66289.1|66286.7|66271.7|66308.2|66290.5|66284|66269|606
1637827800000|2021-11-25 08:10:00|66288.1|66273.1|66287.8|66272.8|66304.3|66286.7|66274.4|66259.4|697
1637828100000|2021-11-25 08:15:00|66287.5|66272.5|66283.5|66268.5|66301.7|66286.7|66280.1|66265.1|607
1637828400000|2021-11-25 08:20:00|66283.6|66268.6|66290.2|66275.2|66292.9|66277.9|66278.3|66263.3|575
1637828700000|2021-11-25 08:25:00|66290.6|66275.6|66284.5|66269.5|66300.6|66284.5|66280.6|66265.2|681
1637829000000|2021-11-25 08:30:00|66284.6|66269.6|66273.2|66258.2|66295.5|66278.2|66272.2|66257.2|633
1637829300000|2021-11-25 08:35:00|66272.9|66257.9|66273.1|66258.1|66276.4|66261.4|66262.3|66247.3|564
1637829600000|2021-11-25 08:40:00|66274|66259|66273.2|66258.2|66279.8|66264.8|66272|66256.5|536
1637829900000|2021-11-25 08:45:00|66273.5|66258.5|66256.6|66241.6|66278.3|66263.3|66255.1|66237.1|545
1637830200000|2021-11-25 08:50:00|66256|66241|66267|66252|66271.8|66256.8|66255.6|66238.7|580
1637830500000|2021-11-25 08:55:00|66266.6|66251.6|66253.3|66238.3|66271.9|66255.1|66247.4|66229.7|709
1637830800000|2021-11-25 09:00:00|66253.1|66238.1|66263.5|66248.5|66270.7|66253.6|66248.6|66232.5|653
1637831100000|2021-11-25 09:05:00|66263|66248|66281|66266|66290.1|66273.7|66261.2|66246.2|641
1637831400000|2021-11-25 09:10:00|66280.7|66265.7|66301.4|66286.4|66305.5|66288.3|66274.5|66256.2|670
1637831700000|2021-11-25 09:15:00|66301.6|66286.6|66276.4|66261.4|66307.6|66290.3|66275.8|66260.8|606
1637832000000|2021-11-25 09:20:00|66276.5|66261.5|66262.2|66247.2|66277.6|66262.6|66260.8|66243.3|540
1637832300000|2021-11-25 09:25:00|66262.4|66247.4|66282.1|66267.1|66286.4|66270.7|66260.9|66245.9|514
1637832600000|2021-11-25 09:30:00|66282|66267|66282.6|66267.6|66290.8|66275.8|66275.7|66258.9|547
1637832900000|2021-11-25 09:35:00|66282.5|66267.5|66274.7|66259.7|66291.4|66276.4|66270.4|66255.4|448
1637833200000|2021-11-25 09:40:00|66274.8|66259.8|66264.3|66249.3|66280.3|66265.3|66263.5|66248.5|439
1637833500000|2021-11-25 09:45:00|66264.5|66249.5|66257.5|66242.5|66274.3|66259.3|66251.9|66236.9|525
1637833800000|2021-11-25 09:50:00|66257.7|66242.7|66257.7|66242.7|66263.5|66248.5|66250.4|66235.4|410
1637834100000|2021-11-25 09:55:00|66257.4|66242.4|66264.6|66249.6|66267.2|66251.9|66256.3|66241.3|503
1637834400000|2021-11-25 10:00:00|66264.7|66249.7|66268.9|66248.9|66270.2|66255.2|66253.7|66238.7|453
1637834700000|2021-11-25 10:05:00|66269|66249|66262.1|66247.1|66275.5|66260.5|66260.5|66245.5|467
1637835000000|2021-11-25 10:10:00|66261.5|66246.5|66245.6|66230.6|66261.5|66246.5|66237.1|66222.1|493
1637835300000|2021-11-25 10:15:00|66245.4|66230.4|66250.6|66235.6|66250.6|66235.6|66227.9|66212.9|596
1637835600000|2021-11-25 10:20:00|66250.8|66235.8|66261.6|66246.6|66268.5|66253.5|66249.8|66234.8|525
1637835900000|2021-11-25 10:25:00|66261.3|66246.3|66277.9|66262.9|66285.5|66270.5|66261.3|66246.3|507
1637836200000|2021-11-25 10:30:00|66277.8|66262.8|66280.7|66265.7|66284.5|66269.5|66265.5|66250.5|528
1637836500000|2021-11-25 10:35:00|66280.8|66265.8|66285|66270|66287.5|66272.5|66271.9|66256.9|464
1637836800000|2021-11-25 10:40:00|66287.4|66272.4|66283|66268|66294.7|66279.7|66281.4|66266.4|459
1637837100000|2021-11-25 10:45:00|66282.8|66267.8|66276.1|66261.1|66291.5|66276.5|66271.7|66256.7|560
1637837400000|2021-11-25 10:50:00|66275.6|66260.6|66273.4|66258.4|66277|66262|66264.9|66249.9|386
1637837700000|2021-11-25 10:55:00|66273.6|66258.6|66269.3|66254.3|66291.3|66276.3|66269|66252.1|416
1637838000000|2021-11-25 11:00:00|66269.4|66254.4|66274.1|66259.1|66276.1|66261.1|66262|66247|460
1637838300000|2021-11-25 11:05:00|66274.2|66259.2|66281.8|66266.8|66288.2|66273.2|66269.9|66254.9|482
1637838600000|2021-11-25 11:10:00|66282.3|66267.3|66290.5|66275.5|66293.7|66276.3|66275.4|66260.4|412
1637838900000|2021-11-25 11:15:00|66290.7|66275.7|66289.5|66274.5|66295|66280|66275.5|66260.5|471
1637839200000|2021-11-25 11:20:00|66288.8|66273.8|66282.7|66267.7|66300.8|66285.8|66281.7|66266.7|510
1637839500000|2021-11-25 11:25:00|66281.9|66266.9|66277|66262|66289.4|66274.4|66275.7|66260.7|597
1637839800000|2021-11-25 11:30:00|66277.1|66262.1|66284.9|66269.9|66285|66270|66274.1|66259.1|460
1637840100000|2021-11-25 11:35:00|66285.2|66270.2|66275.3|66260.3|66285.6|66270.6|66255.9|66240.9|505
1637840400000|2021-11-25 11:40:00|66275.4|66260.4|66275.8|66260.8|66279.3|66264.3|66263.9|66248.9|406
1637840700000|2021-11-25 11:45:00|66275.9|66260.9|66272|66257|66276.7|66261.7|66266|66251|395
1637841000000|2021-11-25 11:50:00|66271.9|66256.9|66290.7|66275.7|66295.4|66280.4|66269.4|66254.4|406
1637841300000|2021-11-25 11:55:00|66290.3|66275.3|66288.3|66273.3|66299.4|66284.4|66287.1|66272.1|510
1637841600000|2021-11-25 12:00:00|66288.9|66273.9|66284|66269|66299.7|66284.7|66278|66263|510
1637841900000|2021-11-25 12:05:00|66283.7|66268.7|66264.1|66249.1|66285.5|66270.5|66260.4|66245.4|567
1637842200000|2021-11-25 12:10:00|66263.8|66248.8|66262.4|66247.4|66273.5|66258.5|66258.1|66243.1|453
1637842500000|2021-11-25 12:15:00|66263.2|66248.2|66271.5|66256.5|66271.9|66256.9|66260.3|66245.3|473
1637842800000|2021-11-25 12:20:00|66271.4|66256.4|66274.4|66259.4|66275.5|66260.5|66269.1|66254.1|395
1637843100000|2021-11-25 12:25:00|66274.1|66259.1|66257.7|66237.7|66274.3|66259.3|66254.6|66237.7|441
1637843400000|2021-11-25 12:30:00|66257.8|66237.8|66233.2|66218.2|66258.1|66240.1|66225.4|66207.9|585
1637843700000|2021-11-25 12:35:00|66232.9|66217.9|66248.2|66233.2|66249.6|66234.6|66226.5|66211.5|544
1637844000000|2021-11-25 12:40:00|66248.3|66233.3|66261|66246|66262.4|66247.4|66241.3|66226.3|492
1637844300000|2021-11-25 12:45:00|66261.1|66246.1|66263.5|66248.5|66268.5|66253.5|66254.4|66239.4|526
1637844600000|2021-11-25 12:50:00|66263.9|66248.9|66282.5|66267.5|66283.1|66268.1|66252.1|66237.1|601
1637844900000|2021-11-25 12:55:00|66282.6|66267.6|66308|66293|66312.1|66297.1|66277.9|66262.9|708
1637845200000|2021-11-25 13:00:00|66305.8|66290.8|66284.2|66269.2|66305.8|66290.8|66283.2|66268.2|646
1637845500000|2021-11-25 13:05:00|66286.1|66271.1|66267.9|66252.9|66290|66275|66267.7|66252.7|570
1637845800000|2021-11-25 13:10:00|66268.1|66253.1|66268.1|66253.1|66290.4|66273|66264|66249|556
1637846100000|2021-11-25 13:15:00|66268.4|66253.4|66263.1|66248.1|66276|66261|66258.7|66243.7|602
1637846400000|2021-11-25 13:20:00|66263|66248|66267.2|66252.2|66269.7|66254.7|66258.5|66243.5|424
1637846700000|2021-11-25 13:25:00|66267|66252|66246.2|66231.2|66267.5|66252.5|66242.7|66227.7|611
1637847000000|2021-11-25 13:30:00|66245.6|66230.6|66279.7|66264.7|66280.3|66265.3|66243.7|66228.7|561
1637847300000|2021-11-25 13:35:00|66279.4|66264.4|66258.5|66243.5|66281.9|66266.9|66252|66237|522
1637847600000|2021-11-25 13:40:00|66258.6|66243.6|66265.1|66250.1|66272.6|66257.6|66248|66230.5|445
1637847900000|2021-11-25 13:45:00|66264.9|66249.9|66282.4|66267.4|66283.2|66268.2|66257.7|66242.3|519
1637848200000|2021-11-25 13:50:00|66281.9|66266.9|66300.1|66285.1|66300.3|66285.3|66277.2|66262.2|540
1637848500000|2021-11-25 13:55:00|66300|66285|66289.8|66274.8|66312.3|66295.9|66280.6|66265.6|629
1637848800000|2021-11-25 14:00:00|66290|66275|66284.9|66269.9|66295.6|66280.6|66268.9|66253.9|582
1637849100000|2021-11-25 14:05:00|66285|66270|66295.2|66280.2|66300.2|66285.2|66282|66267|515
1637849400000|2021-11-25 14:10:00|66294.9|66279.9|66295.6|66280.6|66301.4|66286.4|66286.7|66271.3|438
1637849700000|2021-11-25 14:15:00|66295.9|66280.9|66295.5|66280.5|66297.7|66282.7|66278.7|66263.7|527
1637850000000|2021-11-25 14:20:00|66295.7|66280.7|66287.2|66272.2|66296.7|66281.7|66287.2|66272.2|389
1637850300000|2021-11-25 14:25:00|66287.3|66272.3|66296.9|66281.9|66305.2|66288.5|66285.7|66270.7|480
1637850600000|2021-11-25 14:30:00|66297|66282|66305.5|66290.5|66305.9|66290.9|66290.1|66271|544
1637850900000|2021-11-25 14:35:00|66303|66288|66301.2|66286.2|66305.1|66288.1|66292.7|66277.7|453
1637851200000|2021-11-25 14:40:00|66301.5|66286.5|66309.1|66294.1|66311.4|66294.9|66289.4|66274.4|523
1637851500000|2021-11-25 14:45:00|66309|66294|66312.6|66297.6|66325.1|66309.2|66303.4|66288.4|619
1637851800000|2021-11-25 14:50:00|66310.2|66295.2|66314.4|66299.4|66323.1|66306.6|66301.7|66284.7|595
1637852100000|2021-11-25 14:55:00|66314.2|66299.2|66298.4|66283.4|66319.4|66303.6|66297.9|66282.9|597
1637852400000|2021-11-25 15:00:00|66298.2|66283.2|66320.5|66305.5|66321.3|66306.3|66298.2|66283.2|639
1637852700000|2021-11-25 15:05:00|66320|66305|66326.4|66311.4|66327.1|66311.6|66314.6|66299.6|522
1637853000000|2021-11-25 15:10:00|66326.6|66311.6|66330.3|66315.3|66336.9|66319.1|66312.6|66297.6|527
1637853300000|2021-11-25 15:15:00|66330|66315|66310.7|66295.7|66331.7|66315.3|66310.5|66295.5|595
1637853600000|2021-11-25 15:20:00|66311.9|66296.9|66326.5|66311.5|66327.6|66312.6|66310.6|66295.6|554
1637853900000|2021-11-25 15:25:00|66326.1|66311.1|66340.5|66325.5|66343.3|66328.3|66319.5|66304.5|532
1637854200000|2021-11-25 15:30:00|66340.4|66325.4|66346.5|66331.5|66347.5|66332.5|66336.3|66321.3|466
1637854500000|2021-11-25 15:35:00|66346.1|66331.1|66331.9|66316.9|66348.8|66333.8|66324.3|66309.3|528
1637854800000|2021-11-25 15:40:00|66331.8|66316.8|66345.6|66330.6|66353.3|66338.3|66331.5|66316.5|528
1637855100000|2021-11-25 15:45:00|66345.9|66330.9|66343.9|66328.9|66357.7|66342.7|66341.7|66326.7|508
1637855400000|2021-11-25 15:50:00|66344|66329|66329.7|66314.7|66352.1|66337.1|66329.3|66311.7|453
1637855700000|2021-11-25 15:55:00|66329.8|66314.8|66342.5|66327.5|66348.9|66333.9|66316.7|66301.7|736
1637856000000|2021-11-25 16:00:00|66343.7|66328.7|66326.3|66311.3|66351.5|66334.9|66320.5|66305.5|616
1637856300000|2021-11-25 16:05:00|66326.4|66311.4|66323.7|66308.7|66337.3|66321.4|66320.3|66305.3|492
1637856600000|2021-11-25 16:10:00|66323.6|66308.6|66322.9|66307.9|66328.1|66311|66318|66303|401
1637856900000|2021-11-25 16:15:00|66322.8|66307.8|66336.5|66321.5|66339.3|66321.6|66319.7|66304.7|437
1637857200000|2021-11-25 16:20:00|66336.8|66321.8|66333.1|66318.1|66339.2|66322.2|66329.9|66314.5|329
1637857500000|2021-11-25 16:25:00|66333|66318|66311|66296|66341.4|66326.4|66310.1|66295.1|389
1637857800000|2021-11-25 16:30:00|66311.7|66296.7|66320.1|66305.1|66321.5|66306.5|66310.4|66295.4|426
1637858100000|2021-11-25 16:35:00|66319.5|66304.5|66326.1|66311.1|66329.9|66312.7|66315.8|66299.7|366
1637858400000|2021-11-25 16:40:00|66325.7|66310.7|66329.3|66314.3|66329.6|66314.6|66319.5|66303.2|358
1637858700000|2021-11-25 16:45:00|66329.2|66314.2|66330.5|66315.5|66331.1|66316.1|66322|66304.7|272
1637859000000|2021-11-25 16:50:00|66330.9|66315.9|66310.9|66295.9|66332.2|66316|66310.7|66295.7|340
1637859300000|2021-11-25 16:55:00|66310.8|66295.8|66330.6|66315.6|66335.8|66317.9|66310.8|66295.1|438
1637859600000|2021-11-25 17:00:00|66330.9|66315.9|66332.1|66317.1|66349.7|66331.9|66327.9|66312.9|547
1637859900000|2021-11-25 17:05:00|66331.8|66316.8|66343.3|66328.3|66347.6|66330|66331.5|66316.3|341
1637860200000|2021-11-25 17:10:00|66343|66328|66339|66324|66347.3|66331|66334.3|66316.5|348
1637860500000|2021-11-25 17:15:00|66338.9|66323.9|66355.8|66340.8|66359.4|66344.4|66337.1|66319.8|352
1637860800000|2021-11-25 17:20:00|66355.3|66340.3|66351.8|66336.8|66361.5|66344.2|66348.5|66331.1|297
1637861100000|2021-11-25 17:25:00|66352.2|66337.2|66362.2|66347.2|66368.1|66350.1|66349.7|66332.5|364
1637861400000|2021-11-25 17:30:00|66363.6|66343.6|66353.8|66338.8|66365.2|66348.9|66353.5|66338.5|363
1637861700000|2021-11-25 17:35:00|66353.7|66338.7|66358.3|66338.3|66358.6|66341.6|66347.9|66331.5|322
1637862000000|2021-11-25 17:40:00|66358.1|66338.1|66345|66330|66360.6|66342.7|66344.5|66327.3|266
1637862300000|2021-11-25 17:45:00|66344.7|66329.7|66350.7|66330.7|66352|66334.2|66344|66327.9|247
1637862600000|2021-11-25 17:50:00|66351.2|66331.2|66340.9|66325.9|66356.1|66338|66340|66322|253
1637862900000|2021-11-25 17:55:00|66341.1|66326.1|66347.4|66327.4|66349.3|66333.1|66335.6|66317.6|425
1637863200000|2021-11-25 18:00:00|66347.5|66327.5|66336.7|66316.7|66348.1|66330.6|66330.4|66310.4|614
1637863500000|2021-11-25 18:05:00|66336.9|66316.9|66336.9|66316.9|66342.2|66322.2|66331.4|66311.4|723
1637863800000|2021-11-25 18:10:00|66337|66317|66344.5|66324.5|66345.4|66325.4|66335.1|66315.1|423
1637864100000|2021-11-25 18:15:00|66344.3|66324.3|66351.1|66331.1|66357.3|66337.3|66343.2|66323.2|608
1637864400000|2021-11-25 18:20:00|66350.6|66330.6|66366|66346|66366.7|66346.7|66349.9|66329.8|1000
1637864700000|2021-11-25 18:25:00|66366.5|66346.5|66365.9|66340.7|66370.3|66350.3|66359|66338.5|488
1637865000000|2021-11-25 18:30:00|66362.2|66342.2|66356.8|66336.8|66367.1|66347.1|66355.7|66335.7|431
1637865300000|2021-11-25 18:35:00|66357.2|66337.2|66356.5|66336.5|66360.9|66339.9|66353.2|66333.2|295
1637865600000|2021-11-25 18:40:00|66356.4|66336.4|66356.5|66336.5|66359|66339|66353.9|66333.9|205
1637865900000|2021-11-25 18:45:00|66356.4|66336.4|66354|66334|66357.7|66337.7|66352.9|66332.9|202
1637866200000|2021-11-25 18:50:00|66354.1|66334.1|66349|66329|66354.9|66337.6|66347.4|66327.4|324
1637866500000|2021-11-25 18:55:00|66348.7|66328.7|66359|66339|66361.3|66342.7|66347.7|66327.7|459
1637866800000|2021-11-25 19:00:00|66358.9|66338.9|66352|66332|66359.1|66339.1|66348.2|66331.1|239
1637867100000|2021-11-25 19:05:00|66352.1|66332.1|66357.2|66337.2|66358.2|66338.2|66345.4|66325.4|663
1637867400000|2021-11-25 19:10:00|66357.6|66337.6|66356.3|66336.3|66359.1|66339.1|66354.4|66334.4|361
1637867700000|2021-11-25 19:15:00|66357.6|66337.6|66358.5|66338.5|66359.8|66339.8|66355|66335|238
1637868000000|2021-11-25 19:20:00|66357.6|66337.6|66357.1|66337.1|66360|66340|66356.2|66336.2|283
1637868300000|2021-11-25 19:25:00|66356.4|66336.4|66358.3|66338.3|66358.9|66338.9|66356.1|66336.1|364
1637868600000|2021-11-25 19:30:00|66358.1|66338.1|66356.7|66336.7|66359.4|66339.4|66354.4|66334.4|411
1637868900000|2021-11-25 19:35:00|66356.9|66336.9|66356.6|66336.6|66359.3|66339.3|66355.1|66335.1|307
1637869200000|2021-11-25 19:40:00|66356.4|66336.4|66355.9|66335.9|66358.6|66338.6|66354.3|66334.3|801
1637869500000|2021-11-25 19:45:00|66355.1|66335.1|66355.1|66335.1|66357|66337|66353.7|66333.7|1001
1637869800000|2021-11-25 19:50:00|66355|66335|66354|66334|66356.4|66336.4|66353.1|66333.1|1104
1637870100000|2021-11-25 19:55:00|66355.2|66335.2|66347.1|66327.1|66356.1|66336.1|66345|66325|824
1637870400000|2021-11-25 20:00:00|66347|66327|66347.9|66327.9|66349.6|66329.6|66346.1|66326.1|328
1637870700000|2021-11-25 20:05:00|66347.3|66327.3|66351.7|66331.7|66351.9|66331.9|66347.3|66327.3|274
1637871000000|2021-11-25 20:10:00|66351.4|66331.4|66351|66331|66352.4|66332.4|66347.6|66327.6|251
1637871300000|2021-11-25 20:15:00|66350.8|66330.8|66350.2|66330.2|66352.4|66332.4|66347.1|66327.1|337
1637871600000|2021-11-25 20:20:00|66350.7|66330.7|66348.6|66328.6|66352.1|66330.9|66344.8|66324.8|383
1637871900000|2021-11-25 20:25:00|66346.6|66326.6|66350.5|66330.5|66357|66337|66346.6|66326.6|453
1637872200000|2021-11-25 20:30:00|66350.9|66330.9|66358.7|66338.7|66360.9|66340.9|66346.7|66326.3|511
1637872500000|2021-11-25 20:35:00|66358.6|66338.6|66360.1|66340.1|66360.7|66340.7|66352.9|66332.9|899
1637872800000|2021-11-25 20:40:00|66360.3|66340.3|66352.1|66332.1|66360.3|66340.9|66351|66331|348
1637873100000|2021-11-25 20:45:00|66352.5|66332.5|66352.1|66332.1|66353.3|66333.3|66350.1|66330.1|223
1637873400000|2021-11-25 20:50:00|66351.6|66331.6|66351.8|66331.8|66352.9|66332.9|66349.7|66329.7|352
1637873700000|2021-11-25 20:55:00|66352.3|66332.3|66355.5|66335.5|66357.4|66337.4|66350.3|66330.3|308
1637874000000|2021-11-25 21:00:00|66355.6|66335.6|66358.1|66338.1|66366|66346|66355.5|66335.5|399
1637874300000|2021-11-25 21:05:00|66357.9|66337.9|66363.8|66343.8|66366.1|66346.1|66357.7|66337.7|361
1637874600000|2021-11-25 21:10:00|66363|66343|66363|66343|66365.7|66345.7|66361|66341|243
1637874900000|2021-11-25 21:15:00|66362.9|66342.9|66355.2|66332.9|66363.6|66343.6|66350.5|66329.4|395
1637875200000|2021-11-25 21:20:00|66355.3|66333|66364.1|66344.1|66365.8|66345.8|66350|66328.3|478
1637875500000|2021-11-25 21:25:00|66363.5|66343.5|66363.8|66343.8|66365.2|66345.2|66361.2|66341.2|762
1637875800000|2021-11-25 21:30:00|66362.6|66342.6|66362|66342|66371|66351|66359.1|66339.1|810
1637876100000|2021-11-25 21:35:00|66362.3|66342.3|66355.4|66323.9|66376.1|66345.2|66353.5|66301|407
1637876400000|2021-11-25 21:40:00|66357.2|66323.6|66372.8|66315.9|66374.5|66338|66351.6|66303.7|411
1637876700000|2021-11-25 21:45:00|66358.5|66313.6|66365.1|66320.3|66379|66323.4|66349|66302.3|321
1637877000000|2021-11-25 21:50:00|66369.5|66322.5|66359.6|66328.8|66381.8|66332.7|66358.7|66289.8|260
1637877300000|2021-11-25 21:55:00|66367|66327.7|66363.8|66322|66397.5|66330.8|66359|66313.3|159
1637877600000|2021-11-25 22:00:00|66363.4|66322.1|66377.7|66326.5|66377.8|66326.5|66362.2|66314.9|55
1637877900000|2021-11-25 22:05:00|66378.1|66327.4|66361.7|66330.4|66378.1|66333.9|66350.1|66314.4|116
1637878200000|2021-11-25 22:10:00|66363.1|66328.7|66371.5|66336.6|66389.2|66345.7|66351.4|66301.3|157
1637878500000|2021-11-25 22:15:00|66368.2|66336.9|66367.3|66333.2|66391.6|66343.3|66356.1|66327.8|207
1637878800000|2021-11-25 22:20:00|66368.7|66333.3|66361.8|66338.7|66389|66344.8|66361.6|66305.5|158
1637879100000|2021-11-25 22:25:00|66362.9|66341|66351.8|66298.4|66395.2|66341.5|66337|66289|383
1637879400000|2021-11-25 22:30:00|66352.6|66296.7|66371.3|66327.2|66381.7|66335|66345.4|66296.7|371
1637879700000|2021-11-25 22:35:00|66363.1|66334.5|66366.9|66330.2|66371.6|66340.2|66357.9|66328.2|240
1637880000000|2021-11-25 22:40:00|66366.8|66330.5|66367.5|66325.7|66370.7|66333.2|66355.6|66324.3|137
1637880300000|2021-11-25 22:45:00|66367.4|66327.6|66362.6|66334.6|66369|66342.1|66359.8|66326.8|183
1637880600000|2021-11-25 22:50:00|66362.3|66335|66362.2|66332.4|66367.7|66341.2|66352.8|66326.8|215
1637880900000|2021-11-25 22:55:00|66362.9|66331.6|66368|66333.5|66370.9|66342.4|66355.8|66324.9|220
1637881200000|2021-11-25 23:00:00|66371|66336.9|66356.3|66336.3|66372.3|66346.4|66352|66327.7|438
1637881500000|2021-11-25 23:05:00|66356|66336|66353.8|66333.8|66358.5|66338.5|66351.8|66331.8|259
1637881800000|2021-11-25 23:10:00|66353.7|66333.7|66342.3|66322.3|66355.9|66336.9|66338.4|66318.4|282
1637882100000|2021-11-25 23:15:00|66341.9|66321.9|66348.8|66328.8|66352.6|66332.6|66341.9|66321.9|261
1637882400000|2021-11-25 23:20:00|66349.1|66329.1|66342|66322|66350.2|66330.2|66339.4|66319.6|297
1637882700000|2021-11-25 23:25:00|66341.5|66321.5|66339.5|66319.5|66343.5|66323.5|66335.3|66315.3|265
1637883000000|2021-11-25 23:30:00|66340.4|66320.4|66330.2|66310.2|66341.2|66323|66329.5|66309.5|385
1637883300000|2021-11-25 23:35:00|66330.5|66310.5|66338.4|66318.4|66342.9|66322.9|66327.8|66307.8|344
1637883600000|2021-11-25 23:40:00|66334.6|66319.6|66337.7|66317.7|66342.7|66322.7|66327.1|66309.7|383
1637883900000|2021-11-25 23:45:00|66337.6|66317.6|66352.2|66332.2|66355.3|66335.3|66331|66311|355
1637884200000|2021-11-25 23:50:00|66352.3|66332.3|66355.9|66335.9|66356.9|66336.9|66345.6|66325.6|332
1637884500000|2021-11-25 23:55:00|66356.1|66336.1|66348.6|66328.6|66359|66339|66346.9|66326.9|294
1637884800000|2021-11-26 00:00:00|66349.1|66329.1|66331.2|66311.2|66356|66336|66331.2|66311.2|553
1637885100000|2021-11-26 00:05:00|66331.1|66311.1|66330.8|66310.8|66336.9|66316.9|66318.2|66298.2|705
1637885400000|2021-11-26 00:10:00|66331.2|66311.2|66340.8|66320.8|66354.5|66334.5|66329.7|66309.7|588
1637885700000|2021-11-26 00:15:00|66341.1|66321.1|66356.4|66336.4|66360.8|66340.8|66333.1|66313.1|631
1637886000000|2021-11-26 00:20:00|66356.3|66336.3|66317.5|66297.5|66362.9|66342.9|66309.4|66289.4|709
1637886300000|2021-11-26 00:25:00|66318|66298|66328.2|66308.2|66338.3|66318.3|66317.8|66297.8|672
1637886600000|2021-11-26 00:30:00|66328|66308|66303.5|66283.5|66328.8|66308.8|66300.9|66280.9|627
1637886900000|2021-11-26 00:35:00|66303.6|66283.6|66318.7|66298.7|66321|66301|66300.4|66280.4|595
1637887200000|2021-11-26 00:40:00|66318.8|66298.8|66309.6|66289.6|66318.9|66298.9|66299|66279.6|463
1637887500000|2021-11-26 00:45:00|66309.8|66289.8|66288.1|66268.1|66309.9|66289.9|66285.2|66267.1|496
1637887800000|2021-11-26 00:50:00|66288.3|66268.3|66300.8|66280.8|66312.6|66292.6|66253.4|66236.7|720
1637888100000|2021-11-26 00:55:00|66302.4|66282.4|66297.5|66277.5|66312.1|66294.1|66282.2|66263.2|686
1637888400000|2021-11-26 01:00:00|66297.6|66277.6|66287.7|66267.7|66319.5|66300.9|66284.9|66265.8|701
1637888700000|2021-11-26 01:05:00|66285.3|66270.3|66264|66249|66285.8|66270.3|66264|66245.7|586
1637889000000|2021-11-26 01:10:00|66263.8|66248.8|66275.4|66255.4|66283.3|66264.6|66263.8|66246.4|586
1637889300000|2021-11-26 01:15:00|66275.5|66255.5|66280.8|66260.8|66281.2|66263.6|66258.5|66241.1|685
1637889600000|2021-11-26 01:20:00|66278.4|66258.4|66278.2|66263.2|66280.8|66263.2|66254.6|66236.7|725
1637889900000|2021-11-26 01:25:00|66280.6|66260.6|66287.3|66267.3|66292.5|66274.2|66272.5|66254.2|671
1637890200000|2021-11-26 01:30:00|66286.6|66266.6|66292.3|66272.3|66299.1|66279.1|66284.1|66266.2|708
1637890500000|2021-11-26 01:35:00|66292.5|66272.5|66299|66279|66303.1|66283.1|66282.2|66264.9|606
1637890800000|2021-11-26 01:40:00|66297.7|66277.7|66301.9|66281.9|66305.4|66288|66291|66272.8|525
1637891100000|2021-11-26 01:45:00|66302|66282|66302.4|66282.4|66305.6|66287.8|66290|66270.7|577
1637891400000|2021-11-26 01:50:00|66302|66282|66306.5|66286.5|66313.3|66295.8|66288.4|66270.5|666
1637891700000|2021-11-26 01:55:00|66306.3|66286.3|66298.2|66278.2|66308|66288.9|66291.5|66274|681
1637892000000|2021-11-26 02:00:00|66298.3|66278.3|66309.4|66289.4|66311.4|66293.6|66294.8|66275.8|602
1637892300000|2021-11-26 02:05:00|66309.5|66289.5|66327.1|66312.1|66329.4|66312.1|66306.1|66286.9|482
1637892600000|2021-11-26 02:10:00|66327|66312|66316.9|66296.9|66330.6|66313.5|66307.1|66288.4|570
1637892900000|2021-11-26 02:15:00|66317.2|66297.2|66318.6|66298.6|66323.9|66304.4|66309.6|66291.5|668
1637893200000|2021-11-26 02:20:00|66316.3|66301.3|66323.6|66303.6|66325.8|66307.5|66314.3|66297.1|443
1637893500000|2021-11-26 02:25:00|66324.7|66304.7|66319.6|66299.6|66327.1|66309.2|66305.3|66286.9|654
1637893800000|2021-11-26 02:30:00|66319.2|66299.2|66308.7|66288.7|66320.2|66302.5|66299.4|66281.3|655
1637894100000|2021-11-26 02:35:00|66308.5|66288.5|66306.2|66291.2|66315.2|66296.6|66293.1|66275.3|634
1637894400000|2021-11-26 02:40:00|66308.2|66288.2|66311.3|66291.3|66311.4|66293.4|66293.3|66275.9|618
1637894700000|2021-11-26 02:45:00|66311.1|66291.1|66296.9|66276.9|66311.4|66292.7|66293.5|66275.5|510
1637895000000|2021-11-26 02:50:00|66296.8|66276.8|66278.9|66258.9|66299.6|66281.2|66273.6|66255.5|676
1637895300000|2021-11-26 02:55:00|66278.6|66258.6|66261.9|66246.9|66278.7|66258.7|66255.6|66237.4|729
1637895600000|2021-11-26 03:00:00|66261.5|66246.5|66252.1|66232.1|66276.9|66259.3|66244.3|66226.4|637
1637895900000|2021-11-26 03:05:00|66251.7|66231.7|66262.4|66242.4|66265.3|66248.4|66242.2|66222.6|660
1637896200000|2021-11-26 03:10:00|66262.5|66242.5|66257.9|66237.9|66263.4|66245.5|66248.3|66230.3|593
1637896500000|2021-11-26 03:15:00|66258|66238|66279.2|66259.2|66279.7|66262|66254.2|66236.6|486
1637896800000|2021-11-26 03:20:00|66279.9|66259.9|66274.9|66254.9|66282.6|66264.9|66272.7|66254.7|538
1637897100000|2021-11-26 03:25:00|66274.8|66254.8|66270.8|66250.8|66276.4|66258.9|66264|66245.9|559
1637897400000|2021-11-26 03:30:00|66270.7|66250.7|66283.2|66263.2|66288.5|66270.2|66266.2|66248.9|519
1637897700000|2021-11-26 03:35:00|66283.3|66263.3|66296.8|66276.8|66299.7|66283.6|66278.4|66260.9|578
1637898000000|2021-11-26 03:40:00|66297.1|66277.1|66285.5|66265.5|66300.5|66282.9|66281.5|66263.5|532
1637898300000|2021-11-26 03:45:00|66283.9|66268.9|66287.8|66267.8|66301.2|66283.8|66278.1|66261.3|570
1637898600000|2021-11-26 03:50:00|66287.7|66267.7|66281.2|66261.2|66287.7|66269.4|66274.7|66257.7|513
1637898900000|2021-11-26 03:55:00|66281|66261|66291.5|66271.5|66291.6|66273|66265.2|66247.8|599
1637899200000|2021-11-26 04:00:00|66290.9|66270.9|66289.7|66269.7|66291.1|66272.5|66280.7|66263.3|454
1637899500000|2021-11-26 04:05:00|66289.8|66269.8|66298.7|66278.7|66299.6|66281.9|66287.8|66269.1|433
1637899800000|2021-11-26 04:10:00|66298.5|66278.5|66289.8|66269.8|66298.5|66280.2|66286.9|66269.2|515
1637900100000|2021-11-26 04:15:00|66289.9|66269.9|66287.2|66267.2|66298.8|66281.3|66281.5|66263.4|568
1637900400000|2021-11-26 04:20:00|66285.2|66270.2|66272.8|66257.8|66287.7|66270.2|66259.3|66241.1|530
1637900700000|2021-11-26 04:25:00|66272.6|66257.6|66286|66266|66292.1|66273.5|66272.2|66255.6|533
1637901000000|2021-11-26 04:30:00|66285.8|66265.8|66280.4|66260.4|66289.6|66269.6|66275.4|66257.8|566
1637901300000|2021-11-26 04:35:00|66280.5|66260.5|66268.4|66248.4|66286.3|66268.8|66263.7|66245.9|530
1637901600000|2021-11-26 04:40:00|66268.3|66248.3|66273.6|66253.6|66275|66256.6|66266.4|66247.3|480
1637901900000|2021-11-26 04:45:00|66273.5|66253.5|66275.7|66255.7|66276.7|66258.7|66264.2|66246.4|418
1637902200000|2021-11-26 04:50:00|66275.8|66255.8|66278|66258|66279.7|66262.4|66269.7|66252.2|428
1637902500000|2021-11-26 04:55:00|66278.1|66258.1|66278.6|66263.6|66282.2|66264.5|66271.2|66252|464
1637902800000|2021-11-26 05:00:00|66278.7|66263.7|66265|66250|66280.2|66264|66264.2|66248.9|413
1637903100000|2021-11-26 05:05:00|66265.4|66250.4|66272.9|66257.9|66279.9|66262.5|66263.2|66245.9|491
1637903400000|2021-11-26 05:10:00|66273|66258|66267.2|66252.2|66278.6|66262|66264.2|66246.5|519
1637903700000|2021-11-26 05:15:00|66267.4|66252.4|66266.3|66251.3|66275.3|66258.3|66266.1|66248.5|442
1637904000000|2021-11-26 05:20:00|66266.2|66251.2|66269.2|66249.2|66273.2|66255.6|66263.3|66248.3|385
1637904300000|2021-11-26 05:25:00|66268.9|66248.9|66261.9|66241.9|66270.1|66252|66257|66239.7|392
1637904600000|2021-11-26 05:30:00|66261.8|66241.8|66254.7|66234.7|66263.5|66245.9|66241.5|66221.5|491
1637904900000|2021-11-26 05:35:00|66254.8|66234.8|66253.5|66233.5|66271.5|66253.1|66250.6|66233.4|534
1637905200000|2021-11-26 05:40:00|66253.6|66233.6|66243.2|66223.2|66254.8|66237.4|66240.6|66223.2|525
1637905500000|2021-11-26 05:45:00|66244.8|66224.8|66250.6|66230.6|66255.9|66239.6|66238|66219.3|566
1637905800000|2021-11-26 05:50:00|66250.7|66230.7|66252.8|66237.8|66257.3|66240.2|66242.8|66224.7|473
1637906100000|2021-11-26 05:55:00|66253.5|66238.5|66262.2|66242.2|66264.7|66247.2|66250.7|66233.4|641
1637906400000|2021-11-26 06:00:00|66262.3|66242.3|66257.9|66237.9|66265.8|66249|66248.6|66230.5|527
1637906700000|2021-11-26 06:05:00|66258.1|66238.1|66259.1|66239.1|66269.6|66251.5|66247.2|66228.4|530
1637907000000|2021-11-26 06:10:00|66259.2|66239.2|66272.2|66252.2|66279|66260.7|66258|66239.2|544
1637907300000|2021-11-26 06:15:00|66272.1|66252.1|66278.2|66258.2|66281.5|66263.3|66264.1|66246.3|598
1637907600000|2021-11-26 06:20:00|66278.1|66258.1|66269.7|66254.7|66279.5|66263.8|66264.6|66246.1|666
1637907900000|2021-11-26 06:25:00|66270.1|66255.1|66270.7|66255.7|66277.6|66261.3|66261.9|66245.1|722
1637908200000|2021-11-26 06:30:00|66270.5|66255.5|66272.3|66257.3|66278.8|66260.5|66259.7|66240|718
1637908500000|2021-11-26 06:35:00|66272.1|66257.1|66266.9|66251.9|66279.3|66262.1|66265.3|66248.5|615
1637908800000|2021-11-26 06:40:00|66266.7|66251.7|66234.1|66214.1|66270.5|66252.2|66230.4|66213.3|762
1637909100000|2021-11-26 06:45:00|66233.9|66213.9|66237.2|66222.2|66247.5|66229.9|66227.7|66210.6|634
1637909400000|2021-11-26 06:50:00|66237.8|66222.8|66222.6|66207.6|66240.9|66224.8|66206|66188.7|653
1637909700000|2021-11-26 06:55:00|66222.4|66207.4|66218|66198|66236.8|66219.9|66215.3|66195.7|663
1637910000000|2021-11-26 07:00:00|66218.2|66198.2|66227.6|66212.6|66239.2|66222.9|66215.9|66198.2|868
1637910300000|2021-11-26 07:05:00|66226.9|66211.9|66211.3|66196.3|66237.2|66222.2|66203.6|66186.6|901
1637910600000|2021-11-26 07:10:00|66211|66196|66178.8|66163.8|66212.6|66197.6|66138.7|66120.9|926
1637910900000|2021-11-26 07:15:00|66179.7|66164.7|66179.4|66164.4|66208.9|66193.9|66168.1|66151.8|880
1637911200000|2021-11-26 07:20:00|66179.6|66164.6|66187.6|66172.6|66206.5|66188.1|66169.5|66153.1|840
1637911500000|2021-11-26 07:25:00|66186.9|66171.9|66192.6|66177.6|66201.4|66186.4|66175.7|66160.7|903
1637911800000|2021-11-26 07:30:00|66193.2|66178.2|66194.1|66179.1|66202.7|66186.4|66166.2|66151.2|934
1637912100000|2021-11-26 07:35:00|66193.8|66178.8|66218.2|66203.2|66223|66206.2|66183.1|66168.1|905
1637912400000|2021-11-26 07:40:00|66218.5|66203.5|66230.9|66215.9|66234.3|66217.4|66206.4|66190.4|921
1637912700000|2021-11-26 07:45:00|66230.4|66215.4|66158.6|66143.6|66233.8|66216|66143.8|66125.8|990
1637913000000|2021-11-26 07:50:00|66158.3|66143.3|66161.1|66146.1|66171.2|66156.2|66143.8|66126.7|914
1637913300000|2021-11-26 07:55:00|66157.8|66142.8|66204.8|66184.8|66206.7|66190.1|66149.2|66131.9|929
1637913600000|2021-11-26 08:00:00|66203.1|66188.1|66185.7|66165.7|66226.3|66209.1|66173.9|66158.4|1036
1637913900000|2021-11-26 08:05:00|66186.4|66166.4|66168.7|66148.7|66205.5|66185.5|66145.6|66127|1022
1637914200000|2021-11-26 08:10:00|66168.3|66148.3|66162.3|66142.3|66201.4|66181.4|66153|66133|968
1637914500000|2021-11-26 08:15:00|66162.5|66142.5|66122|66102|66168|66151.4|66119.2|66101|1020
1637914800000|2021-11-26 08:20:00|66121.9|66101.9|66008.8|65988.8|66124|66105.9|65986.6|65966.6|1074
1637915100000|2021-11-26 08:25:00|66008.9|65988.9|65995.1|65975.1|66041.7|66023.4|65981.3|65962.7|1041
1637915400000|2021-11-26 08:30:00|65994.7|65974.7|65951.7|65931.7|65996.7|65976.7|65942.4|65922.7|996
1637915700000|2021-11-26 08:35:00|65949.6|65934.6|65964.6|65949.6|65976.6|65958.5|65939.2|65919.9|1004
1637916000000|2021-11-26 08:40:00|65968|65948|66031.7|66016.7|66035.7|66018.2|65958.7|65940.4|1075
1637916300000|2021-11-26 08:45:00|66031.5|66016.5|66041.1|66026.1|66070|66050.7|66027|66009.9|1005
1637916600000|2021-11-26 08:50:00|66041.5|66026.5|66100.7|66080.7|66104.5|66084.5|66035.6|66018.5|995
1637916900000|2021-11-26 08:55:00|66097.6|66082.6|66120.4|66100.4|66158.1|66138.1|66087.7|66070|1052
1637917200000|2021-11-26 09:00:00|66120.5|66100.5|66055.9|66040.9|66126.6|66106.6|66050.4|66033.1|997
1637917500000|2021-11-26 09:05:00|66052|66037|66003.7|65988.7|66060.5|66043|66003.4|65987.4|939
1637917800000|2021-11-26 09:10:00|66003.3|65988.3|65985.3|65970.3|66006.3|65989.8|65978.5|65960.8|913
1637918100000|2021-11-26 09:15:00|65985|65970|65985.7|65970.7|65987.8|65971.1|65962.5|65944.6|937
1637918400000|2021-11-26 09:20:00|65986.5|65971.5|66009.7|65994.7|66014.8|65999.8|65982.7|65966.7|934
1637918700000|2021-11-26 09:25:00|66009.8|65994.8|65988.8|65973.8|66013.9|65998.9|65975|65960|950
1637919000000|2021-11-26 09:30:00|65992.9|65972.9|66056.5|66036.5|66057.6|66040.9|65992.4|65972.9|925
1637919300000|2021-11-26 09:35:00|66056.1|66036.1|66031.4|66011.4|66062.8|66046.3|66026.3|66009.5|922
1637919600000|2021-11-26 09:40:00|66029.9|66014.9|66078.9|66063.9|66091.1|66074.6|66022.3|66003.7|924
1637919900000|2021-11-26 09:45:00|66070|66055|66042.6|66022.6|66075.6|66058.2|66029.8|66010|1005
1637920200000|2021-11-26 09:50:00|66040.6|66025.6|66038.8|66018.8|66047.8|66030.8|66020.7|66003|905
1637920500000|2021-11-26 09:55:00|66036.4|66021.4|66022.8|66007.8|66058|66040.8|66020.5|66003.2|909
1637920800000|2021-11-26 10:00:00|66023.7|66008.7|66031|66016|66043.8|66028.1|66018.2|66001.5|959
1637921100000|2021-11-26 10:05:00|66030.6|66015.6|66030|66010|66038.3|66023.3|66004.1|65985.7|947
1637921400000|2021-11-26 10:10:00|66029.9|66009.9|66050.8|66035.8|66063.7|66046.6|66020.1|66004.2|920
1637921700000|2021-11-26 10:15:00|66050.5|66035.5|66015.7|66000.7|66051.3|66036.3|66015.1|65997.9|902
1637922000000|2021-11-26 10:20:00|66017.8|65997.8|66000.5|65980.5|66025.9|66010.9|65997|65979.6|847
1637922300000|2021-11-26 10:25:00|66000.1|65985.1|65995.2|65975.2|66013.5|65996.7|65983.8|65966.7|845
1637922600000|2021-11-26 10:30:00|65996.3|65976.3|65937.8|65922.8|65998.2|65980.3|65936.9|65919.7|919
1637922900000|2021-11-26 10:35:00|65937.7|65922.7|65950|65935|65953.1|65935.2|65911.7|65894.1|901
1637923200000|2021-11-26 10:40:00|65952.8|65932.8|65941.3|65926.3|65955.2|65938.3|65929.3|65910.5|852
1637923500000|2021-11-26 10:45:00|65941.1|65926.1|65922|65907|65952.2|65934.4|65920.8|65905|847
1637923800000|2021-11-26 10:50:00|65921.9|65906.9|65916.3|65901.3|65936.6|65921.6|65909.7|65889.7|893
1637924100000|2021-11-26 10:55:00|65915.6|65900.6|65909.8|65894.8|65920.3|65903.8|65906|65889.4|860
1637924400000|2021-11-26 11:00:00|65909.9|65894.9|65907.5|65892.5|65911.1|65896.1|65877.2|65859.6|842
1637924700000|2021-11-26 11:05:00|65907.6|65892.6|65908.9|65888.9|65914.7|65897.4|65896.9|65881.6|907
1637925000000|2021-11-26 11:10:00|65908.8|65888.8|65900|65885|65914.4|65896.7|65893.8|65876.9|814
1637925300000|2021-11-26 11:15:00|65899.4|65884.4|65923.1|65908.1|65926.4|65908.3|65892.6|65874.7|799
1637925600000|2021-11-26 11:20:00|65922.8|65907.8|65909.1|65894.1|65929.9|65912.5|65894.2|65876.8|850
1637925900000|2021-11-26 11:25:00|65909|65894|65894.9|65879.9|65925.3|65908.4|65890|65871.6|849
1637926200000|2021-11-26 11:30:00|65895|65880|65867|65852|65904.3|65886|65845.8|65828.2|886
1637926500000|2021-11-26 11:35:00|65867.4|65852.4|65878.5|65863.5|65878.9|65863.5|65849|65829.2|864
1637926800000|2021-11-26 11:40:00|65878.7|65863.7|65909.3|65894.3|65914.2|65896.9|65878.7|65863.7|882
1637927100000|2021-11-26 11:45:00|65909.2|65894.2|65893|65873|65916.6|65900.4|65882.8|65865.7|802
1637927400000|2021-11-26 11:50:00|65890.7|65875.7|65897.2|65882.2|65905.9|65888.2|65877.7|65862.5|702
1637927700000|2021-11-26 11:55:00|65897.1|65882.1|65950.6|65930.6|65959.2|65942.1|65892.3|65877.3|832
1637928000000|2021-11-26 12:00:00|65950.7|65930.7|65929.3|65914.3|65950.7|65934.9|65925.7|65908|781
1637928300000|2021-11-26 12:05:00|65929.7|65914.7|65911.6|65896.6|65941.8|65926.8|65904.6|65889.6|730
1637928600000|2021-11-26 12:10:00|65911.7|65896.7|65941.4|65926.4|65945.3|65928.6|65893.5|65878.5|803
1637928900000|2021-11-26 12:15:00|65941.3|65926.3|65949.7|65934.7|65964.7|65949.7|65936.2|65920.3|904
1637929200000|2021-11-26 12:20:00|65951|65936|65951.5|65936.5|65972.9|65954.6|65943.8|65928.4|875
1637929500000|2021-11-26 12:25:00|65951.3|65936.3|65942.9|65927.9|65957.6|65939.8|65936.5|65921.5|658
1637929800000|2021-11-26 12:30:00|65942.6|65927.6|65952.9|65937.9|65956.7|65939.7|65930.8|65914.8|739
1637930100000|2021-11-26 12:35:00|65952.7|65937.7|65917.1|65902.1|65955.6|65938.5|65912.7|65895.6|855
1637930400000|2021-11-26 12:40:00|65915.7|65900.7|65883.1|65868.1|65930.1|65914.3|65880.4|65865.4|781
1637930700000|2021-11-26 12:45:00|65882.9|65867.9|65890.2|65875.2|65895.9|65878.1|65878.5|65862.6|753
1637931000000|2021-11-26 12:50:00|65890.3|65875.3|65880.8|65865.8|65895.3|65877.1|65867.5|65851.5|792
1637931300000|2021-11-26 12:55:00|65881.8|65861.8|65867|65852|65884|65866.3|65846|65829.5|876
1637931600000|2021-11-26 13:00:00|65868.3|65853.3|65901.4|65886.4|65916|65898.8|65868.3|65853.3|954
1637931900000|2021-11-26 13:05:00|65900.4|65885.4|65864.1|65849.1|65901.5|65885.4|65860.2|65844.2|905
1637932200000|2021-11-26 13:10:00|65864.4|65849.4|65868.4|65853.4|65898|65881.6|65856.3|65839.9|906
1637932500000|2021-11-26 13:15:00|65867.9|65852.9|65876|65861|65888.6|65872|65866.1|65847.9|836
1637932800000|2021-11-26 13:20:00|65876.9|65861.9|65890.4|65875.4|65894.1|65876.5|65863.6|65848.6|890
1637933100000|2021-11-26 13:25:00|65893.1|65878.1|65933.3|65913.3|65947.3|65928.3|65892.5|65877.5|946
1637933400000|2021-11-26 13:30:00|65933|65913|65901.4|65886.4|65934|65914|65888.1|65872.3|899
1637933700000|2021-11-26 13:35:00|65902.5|65887.5|65882.1|65867.1|65908.8|65893.8|65880.9|65865.9|855
1637934000000|2021-11-26 13:40:00|65881.9|65866.9|65864.7|65849.7|65889.4|65874.4|65861.9|65844.2|846
1637934300000|2021-11-26 13:45:00|65864.6|65849.6|65860.3|65845.3|65883.8|65866.6|65852.7|65837.7|831
1637934600000|2021-11-26 13:50:00|65861|65846|65868.1|65853.1|65887.2|65869.2|65854|65836.4|889
1637934900000|2021-11-26 13:55:00|65869.7|65854.7|65856.5|65841.5|65877.3|65860.2|65833.8|65818|870
1637935200000|2021-11-26 14:00:00|65857.4|65842.4|65884|65869|65891.8|65873.2|65857.4|65840.5|883
1637935500000|2021-11-26 14:05:00|65884.4|65869.4|65866.6|65851.6|65901.7|65884.1|65865.7|65850.7|827
1637935800000|2021-11-26 14:10:00|65865.1|65850.1|65844.2|65829.2|65878.9|65863.9|65841.5|65826.5|865
1637936100000|2021-11-26 14:15:00|65844.4|65829.4|65880.7|65865.7|65885.8|65870|65842.3|65827.3|886
1637936400000|2021-11-26 14:20:00|65881.5|65866.5|65909|65894|65917.7|65902.7|65873.1|65858.1|814
1637936700000|2021-11-26 14:25:00|65907.3|65892.3|65884.2|65869.2|65918.1|65901.2|65879.2|65862.5|894
1637937000000|2021-11-26 14:30:00|65883.8|65868.8|65883.8|65868.8|65910.2|65894.1|65879.8|65862.4|1002
1637937300000|2021-11-26 14:35:00|65884.4|65869.4|65848.6|65833.6|65912|65893.4|65847.9|65830.1|987
1637937600000|2021-11-26 14:40:00|65848.9|65833.9|65863.7|65848.7|65894.9|65875.8|65848.9|65832.2|1052
1637937900000|2021-11-26 14:45:00|65863|65848|65883.9|65868.9|65896.9|65878.6|65847.3|65830.7|1032
1637938200000|2021-11-26 14:50:00|65883.2|65868.2|65881|65861|65909.8|65892.3|65874.8|65854.8|993
1637938500000|2021-11-26 14:55:00|65877.6|65862.6|65853.5|65838.5|65880.8|65865.8|65846.7|65830.4|984
1637938800000|2021-11-26 15:00:00|65852.5|65837.5|65865.4|65850.4|65882|65862|65846.5|65831.5|980
1637939100000|2021-11-26 15:05:00|65863.8|65848.8|65847.7|65832.7|65872.6|65855.5|65823.8|65805.7|958
1637939400000|2021-11-26 15:10:00|65847.4|65832.4|65836.3|65816.3|65862.9|65845.4|65824.2|65804.8|992
1637939700000|2021-11-26 15:15:00|65833.4|65818.4|65844.6|65824.6|65850.8|65833.6|65799.7|65779.7|1018
1637940000000|2021-11-26 15:20:00|65843.8|65823.8|65831|65811|65855|65840|65821.3|65803|1026
1637940300000|2021-11-26 15:25:00|65830.6|65810.6|65800.7|65785.7|65841.3|65821.3|65787.6|65770.9|950
1637940600000|2021-11-26 15:30:00|65800.2|65785.2|65816.1|65801.1|65833.7|65815.9|65794.8|65779.8|935
1637940900000|2021-11-26 15:35:00|65815.6|65800.6|65776.1|65756.1|65824.7|65809.7|65772|65756.1|909
1637941200000|2021-11-26 15:40:00|65777|65757|65763.8|65748.8|65779|65762.4|65759.4|65744.4|891
1637941500000|2021-11-26 15:45:00|65764.3|65749.3|65734.7|65719.7|65769.6|65754.6|65725|65708.7|937
1637941800000|2021-11-26 15:50:00|65733.7|65718.7|65708.3|65693.3|65749|65732.2|65705.5|65690.5|974
1637942100000|2021-11-26 15:55:00|65708.4|65693.4|65719.4|65699.4|65742.1|65724.2|65694.2|65676.7|1008
1637942400000|2021-11-26 16:00:00|65719.3|65699.3|65727.5|65712.5|65742.2|65724.5|65708.2|65690.6|958
1637942700000|2021-11-26 16:05:00|65725.6|65710.6|65744.8|65724.8|65748.2|65731.5|65691.4|65675.4|875
1637943000000|2021-11-26 16:10:00|65743.8|65723.8|65716.6|65701.6|65750.3|65732.9|65699.5|65684.1|893
1637943300000|2021-11-26 16:15:00|65716.4|65701.4|65727.7|65707.7|65729.2|65709.2|65693.2|65677.3|873
1637943600000|2021-11-26 16:20:00|65730.2|65710.2|65720.2|65705.2|65738.6|65722.7|65717.8|65698.9|923
1637943900000|2021-11-26 16:25:00|65720.1|65705.1|65740.5|65725.5|65752.8|65737.8|65716.2|65701.2|926
1637944200000|2021-11-26 16:30:00|65740.6|65725.6|65735.3|65720.3|65751.1|65736.1|65728.5|65713.5|868
1637944500000|2021-11-26 16:35:00|65735.4|65720.4|65746.8|65731.8|65753.2|65735.5|65734|65719|849
1637944800000|2021-11-26 16:40:00|65747|65732|65767.3|65752.3|65803.2|65788.2|65739|65721.8|998
1637945100000|2021-11-26 16:45:00|65767.4|65752.4|65775.1|65760.1|65779.3|65763.1|65752.4|65737.4|887
1637945400000|2021-11-26 16:50:00|65774.3|65759.3|65769.4|65754.4|65798.2|65778.2|65767.7|65752.1|893
1637945700000|2021-11-26 16:55:00|65769.2|65754.2|65807.4|65792.4|65813.5|65798.5|65769.2|65754.2|912
1637946000000|2021-11-26 17:00:00|65807.5|65792.5|65790.2|65775.2|65836.9|65820.2|65782.2|65764.4|897
1637946300000|2021-11-26 17:05:00|65789.1|65774.1|65834.8|65814.8|65837.7|65817.7|65788.6|65773.6|855
1637946600000|2021-11-26 17:10:00|65834.9|65814.9|65831.9|65811.9|65846.7|65827.2|65825.5|65807.8|796
1637946900000|2021-11-26 17:15:00|65832.8|65812.8|65848.9|65828.9|65854.1|65835.1|65828.7|65811.5|663
1637947200000|2021-11-26 17:20:00|65849.8|65829.8|65844.6|65829.6|65852.7|65834.7|65836.7|65817.5|614
1637947500000|2021-11-26 17:25:00|65844.7|65829.7|65857.1|65837.1|65860|65841.6|65838.6|65823.6|704
1637947800000|2021-11-26 17:30:00|65856.7|65836.7|65810.7|65790.7|65857.5|65841.3|65807.9|65790.5|777
1637948100000|2021-11-26 17:35:00|65811.6|65791.6|65820.9|65805.9|65827.2|65809.5|65810.7|65791.6|595
1637948400000|2021-11-26 17:40:00|65820.6|65805.6|65867.8|65847.8|65868.1|65848.1|65815.9|65800.9|728
1637948700000|2021-11-26 17:45:00|65868.1|65848.1|65845.8|65825.8|65870.8|65853.7|65845.8|65825.8|631
1637949000000|2021-11-26 17:50:00|65846|65826|65843.9|65823.9|65857.3|65839.5|65833.7|65816.5|779
1637949300000|2021-11-26 17:55:00|65844.7|65824.7|65795|65775|65844.7|65824.7|65780.1|65760.1|819
1637949600000|2021-11-26 18:00:00|65794.8|65774.8|65802.5|65782.5|65818.9|65798.9|65785.5|65765.5|891
1637949900000|2021-11-26 18:05:00|65802.8|65782.8|65786.8|65766.8|65806|65786|65780.4|65760.4|819
1637950200000|2021-11-26 18:10:00|65786.7|65766.7|65770.5|65744.1|65794.6|65768.6|65754.3|65734.3|805
1637950500000|2021-11-26 18:15:00|65770|65743.7|65782.5|65756.2|65829.1|65775.4|65765.4|65734.7|1089
1637950800000|2021-11-26 18:20:00|65786.5|65755.8|65778.7|65758.7|65799.8|65763.3|65774.5|65738.9|830
1637951100000|2021-11-26 18:25:00|65778.6|65758.6|65753|65733|65779.9|65759.9|65747.3|65727.3|783
1637951400000|2021-11-26 18:30:00|65753.1|65733.1|65749.3|65729.3|65756.9|65736.9|65747.8|65727.8|457
1637951700000|2021-11-26 18:35:00|65749.2|65729.2|65750.7|65730.7|65759.9|65739.9|65748|65728|337
1637952000000|2021-11-26 18:40:00|65748.9|65728.9|65749.8|65729.8|65760.1|65740.1|65747.8|65727.8|627
1637952300000|2021-11-26 18:45:00|65749.5|65729.5|65756.6|65736.6|65759.1|65739.1|65748.5|65728.5|392
1637952600000|2021-11-26 18:50:00|65756.5|65736.5|65750.8|65730.8|65759.6|65739.6|65748.1|65728.1|378
1637952900000|2021-11-26 18:55:00|65750.4|65730.4|65762.3|65742.3|65782.5|65749.4|65749.9|65728.7|715
1637953200000|2021-11-26 19:00:00|65762.2|65742.2|65749.4|65729.4|65762.2|65742.2|65745.9|65725.9|566
1637953500000|2021-11-26 19:05:00|65749.5|65729.5|65748.3|65728.3|65752.9|65732.9|65745|65725|378
1637953800000|2021-11-26 19:10:00|65748.5|65728.5|65748.5|65728.5|65750.1|65730.1|65746.5|65726.5|268
1637954100000|2021-11-26 19:15:00|65748.4|65728.4|65741.3|65714|65750.8|65730.8|65717.8|65697.8|521
1637954400000|2021-11-26 19:20:00|65741.8|65712.4|65728.8|65708.8|65744.4|65720.7|65726|65706|406
1637954700000|2021-11-26 19:25:00|65728.7|65708.7|65744.5|65718.4|65752.6|65724.3|65726.6|65706.6|489
1637955000000|2021-11-26 19:30:00|65744|65719|65725.7|65705.7|65745.2|65719|65720.3|65700.2|488
1637955300000|2021-11-26 19:35:00|65725.4|65705.4|65721.1|65685.1|65728.8|65708.8|65708.5|65677.4|424
1637955600000|2021-11-26 19:40:00|65720.8|65685.3|65710.9|65689.1|65723.7|65700.3|65706.8|65682.9|718
1637955900000|2021-11-26 19:45:00|65710.3|65689.6|65709.1|65689.1|65713.3|65691|65704|65681.4|457
1637956200000|2021-11-26 19:50:00|65709|65689|65711.3|65668|65719.3|65695.4|65684.7|65663.4|568
1637956500000|2021-11-26 19:55:00|65711.4|65668.1|65733|65692.5|65753.9|65704.7|65700|65651.9|790
1637956800000|2021-11-26 20:00:00|65733.7|65690.1|65737.2|65685|65740.9|65714.4|65722.2|65680.2|713
1637957100000|2021-11-26 20:05:00|65736.8|65684.7|65725.9|65677.2|65738.7|65699.1|65713.1|65667.5|495
1637957400000|2021-11-26 20:10:00|65726.4|65677.1|65715.2|65670.1|65732.9|65688.5|65714.3|65666.4|439
1637957700000|2021-11-26 20:15:00|65719.6|65668.7|65711|65684.8|65734.2|65698.9|65702.6|65668.7|513
1637958000000|2021-11-26 20:20:00|65711.2|65684.2|65708.3|65682.4|65713.5|65691.3|65703.3|65676.2|522
1637958300000|2021-11-26 20:25:00|65706.4|65684.9|65702.1|65675|65715.3|65688.7|65700.4|65669.8|855
1637958600000|2021-11-26 20:30:00|65706.3|65673.1|65701.1|65679.1|65712.1|65687.2|65690.9|65668.6|416
1637958900000|2021-11-26 20:35:00|65699.2|65684.7|65689|65669|65706.7|65685.2|65687.8|65667.8|452
1637959200000|2021-11-26 20:40:00|65689.2|65669.2|65687.8|65667.8|65695.6|65675|65685.2|65665.2|324
1637959500000|2021-11-26 20:45:00|65687.9|65667.9|65691.1|65671.1|65694.1|65674|65685.9|65665.9|298
1637959800000|2021-11-26 20:50:00|65687.3|65667.3|65694.4|65674.4|65697.5|65677.5|65687.3|65667.3|281
1637960100000|2021-11-26 20:55:00|65695.1|65675.1|65682.3|65659|65695.1|65675.1|65681.4|65657.6|572
1637960400000|2021-11-26 21:00:00|65682.4|65658.7|65658.1|65638.1|65692.3|65660.6|65647.3|65627.3|732
1637960700000|2021-11-26 21:05:00|65664.4|65644.4|65682.1|65662.1|65706.1|65676.3|65650.3|65630.3|431
1637961000000|2021-11-26 21:10:00|65679.2|65659.2|65656.2|65636.2|65679.2|65659.2|65647.5|65627.5|385
1637961300000|2021-11-26 21:15:00|65656.4|65636.4|65662.5|65642.5|65666.1|65646.1|65651.7|65631.7|295
1637961600000|2021-11-26 21:20:00|65661.4|65641.4|65663.6|65643.6|65670.5|65650.5|65658.2|65638.2|204
1637961900000|2021-11-26 21:25:00|65663.7|65643.7|65651.6|65631.6|65687.6|65654|65644.4|65600.2|161
1637962200000|2021-11-26 21:30:00|65651.5|65631.5|65720|65628|65738.7|65646.7|65640.3|65596.1|375
1637962500000|2021-11-26 21:35:00|65716.3|65624.3|65714.6|65627.7|65748.1|65656.1|65692.4|65618.1|297
1637962800000|2021-11-26 21:40:00|65713.1|65628.7|65702.5|65624.6|65747|65655|65649.4|65598.9|266
1637963100000|2021-11-26 21:45:00|65702.1|65624.9|65731.1|65639.1|65772.1|65680.1|65686|65601.1|274
1637963400000|2021-11-26 21:50:00|65730.8|65638.8|65730.3|65638.3|65734.6|65642.6|65682.5|65590.5|265
1637963700000|2021-11-26 21:55:00|65725.8|65633.8|65757.7|65665.7|65786.8|65726.5|65697|65605|148
1638133200000|2021-11-28 21:00:00|65800|65770|65850.4|65749.9|65858.1|65807.7|65800|65747.9|50
1638133500000|2021-11-28 21:05:00|65850.5|65750|65811.4|65781.4|65850.5|65789.1|65807.9|65750|18
1638133800000|2021-11-28 21:10:00|65825.3|65755.4|65805.6|65775.6|65825.3|65781.2|65805.5|65755.4|9
1638134100000|2021-11-28 21:15:00|65806.8|65776.8|65807.9|65777.9|65808.4|65778.4|65803.8|65773.8|18
1638134400000|2021-11-28 21:20:00|65807.8|65777.8|65841.7|65759.5|65872|65793.3|65804.2|65753.5|41
1638134700000|2021-11-28 21:25:00|65813.2|65783.2|65813.2|65783.2|65813.3|65783.3|65813.1|65783.1|7
1638135000000|2021-11-28 21:30:00|65813.1|65783.1|65813.5|65783.5|65813.5|65783.5|65813.1|65783.1|4
1638135300000|2021-11-28 21:35:00|65816.4|65786.4|65814.6|65784.6|65816.4|65786.4|65814.6|65784.6|5
1638135600000|2021-11-28 21:40:00|65814.5|65784.5|65813.6|65783.6|65814.5|65784.5|65813.1|65783.1|11
1638135900000|2021-11-28 21:45:00|65813.1|65783.1|65848.3|65741.3|65848.3|65783.1|65813.1|65741.3|2
1638136200000|2021-11-28 21:50:00|65844.6|65771.7|65844.6|65771.5|65844.6|65771.7|65844.6|65771.5|3
1638136500000|2021-11-28 21:55:00|65843.1|65769|65830.2|65753.5|65850.3|65783.3|65813.1|65752.7|8
1638136800000|2021-11-28 22:00:00|65812.4|65782.4|65792.9|65685.9|65826.3|65784.3|65777.5|65685.9|127
1638137100000|2021-11-28 22:05:00|65784.6|65754.6|65777.1|65700.5|65812.4|65765.3|65728.7|65636.7|89
1638137400000|2021-11-28 22:10:00|65778|65700.6|65757.9|65665.9|65828.2|65753|65740.3|65648.3|178
1638137700000|2021-11-28 22:15:00|65772.6|65680.6|65771.6|65721|65791.6|65737.3|65749.2|65670.7|125
1638138000000|2021-11-28 22:20:00|65781.9|65713.9|65755.6|65735.6|65788.1|65743.2|65727.8|65635.8|210
1638138300000|2021-11-28 22:25:00|65755.5|65735.5|65756.5|65736.5|65769.8|65743.2|65755.2|65720.2|220
1638138600000|2021-11-28 22:30:00|65760.6|65733.2|65759.6|65733.6|65766.9|65741.9|65754.3|65723.3|316
1638138900000|2021-11-28 22:35:00|65759.1|65733|65789.7|65769.7|65842.3|65783.4|65758.5|65713.8|519
1638139200000|2021-11-28 22:40:00|65789.4|65769.4|65789.5|65768|65806|65773.4|65786.8|65744|237
1638139500000|2021-11-28 22:45:00|65793.5|65762.3|65794.2|65774.2|65842.4|65783.1|65787.9|65747.8|329
1638139800000|2021-11-28 22:50:00|65794.1|65774.1|65805|65760.5|65817.1|65774.7|65789.9|65746.8|149
1638140100000|2021-11-28 22:55:00|65804.7|65762|65820.6|65798.2|65854|65807.9|65792.7|65742.5|457
1638140400000|2021-11-28 23:00:00|65820|65800|65858.5|65803.2|65874.4|65840.3|65820|65774.6|774
1638140700000|2021-11-28 23:05:00|65857.1|65805.7|65867|65847|65874.8|65847|65840.7|65801|750
1638141000000|2021-11-28 23:10:00|65866.6|65846.6|65912.4|65892.4|65933.3|65913.3|65865.6|65845.1|692
1638141300000|2021-11-28 23:15:00|65911.6|65891.6|65912.2|65892.2|65920.4|65900.4|65891.4|65871.4|630
1638141600000|2021-11-28 23:20:00|65909.2|65889.2|65912.8|65892.8|65927.6|65907.6|65906.4|65886.4|657
1638141900000|2021-11-28 23:25:00|65912.9|65892.9|65882.2|65862.2|65912.9|65892.9|65879.2|65859.2|586
1638142200000|2021-11-28 23:30:00|65882.1|65862.1|65865.4|65845.4|65887.5|65867.5|65865.4|65845.4|594
1638142500000|2021-11-28 23:35:00|65865.8|65845.8|65884.3|65864.3|65885.4|65865.4|65859.3|65839.3|525
1638142800000|2021-11-28 23:40:00|65884.4|65864.4|65884.3|65864.3|65890.7|65870.7|65875.2|65855.2|525
1638143100000|2021-11-28 23:45:00|65884|65864|65868.9|65848.9|65884.5|65864.5|65868.2|65848.2|524
1638143400000|2021-11-28 23:50:00|65869.4|65849.4|65883.7|65863.7|65889|65869|65868.8|65848.8|448
1638143700000|2021-11-28 23:55:00|65883.6|65863.6|65862.8|65842.8|65885|65865|65862|65842|445
1638144000000|2021-11-29 00:00:00|65863.1|65843.1|65858.8|65838.8|65884.7|65864.7|65856|65836|767
1638144300000|2021-11-29 00:05:00|65858.5|65838.5|65868.8|65848.8|65898.2|65878.2|65857.2|65837.2|730
1638144600000|2021-11-29 00:10:00|65869.8|65849.8|65879.5|65859.5|65884.7|65864.7|65864.1|65844.1|716
1638144900000|2021-11-29 00:15:00|65879.4|65859.4|65849.3|65829.3|65879.4|65859.4|65848.4|65828.4|689
1638145200000|2021-11-29 00:20:00|65849.1|65829.1|65854.3|65834.3|65855.2|65835.2|65835.5|65815.5|602
1638145500000|2021-11-29 00:25:00|65854.4|65834.4|65877.9|65857.9|65881|65863.5|65851.9|65832.2|609
1638145800000|2021-11-29 00:30:00|65877.7|65857.7|65860|65840|65879|65859|65859.2|65839.2|612
1638146100000|2021-11-29 00:35:00|65859.8|65839.8|65854.6|65834.6|65862.5|65842.5|65849.2|65829.5|553
1638146400000|2021-11-29 00:40:00|65854.8|65834.8|65865.1|65845.1|65876.4|65856.4|65854.2|65834.2|577
1638146700000|2021-11-29 00:45:00|65865.2|65845.2|65872.2|65852.2|65876|65856|65858.7|65838.7|535
1638147000000|2021-11-29 00:50:00|65872.1|65852.1|65885.5|65865.5|65888.5|65868.5|65862.7|65842.7|671
1638147300000|2021-11-29 00:55:00|65886.8|65866.8|65880.6|65860.6|65893.3|65873.3|65872.3|65852.3|684
1638147600000|2021-11-29 01:00:00|65880.4|65860.4|65880.2|65860.2|65889.8|65869.8|65876|65856|685
1638147900000|2021-11-29 01:05:00|65880.3|65860.3|65902.9|65882.9|65903.3|65883.3|65878.6|65858.6|604
1638148200000|2021-11-29 01:10:00|65902.7|65882.7|65904.9|65884.9|65914.1|65894.1|65900.7|65880.7|567
1638148500000|2021-11-29 01:15:00|65904.3|65884.3|65898.6|65878.6|65911.2|65891.2|65894.8|65874.8|595
1638148800000|2021-11-29 01:20:00|65898.8|65878.8|65901.5|65881.5|65908.4|65888.5|65895.4|65875.4|619
1638149100000|2021-11-29 01:25:00|65901.4|65881.4|65890|65870|65908.1|65888.1|65889.1|65869.1|622
1638149400000|2021-11-29 01:30:00|65890.2|65870.2|65889.1|65869.1|65895.9|65875.9|65884.5|65864.5|574
1638149700000|2021-11-29 01:35:00|65888.9|65868.9|65892.7|65872.7|65895.3|65875.3|65883.3|65863.3|757
1638150000000|2021-11-29 01:40:00|65892.9|65872.9|65888.6|65868.6|65893.8|65875.2|65885|65865|611
1638150300000|2021-11-29 01:45:00|65888.7|65868.7|65895.6|65875.6|65901|65881|65887.9|65868.4|649
1638150600000|2021-11-29 01:50:00|65895.5|65875.5|65904|65884|65908.6|65888.6|65892|65872|681
1638150900000|2021-11-29 01:55:00|65903.7|65883.7|65912.2|65892.2|65920.7|65900.7|65901.7|65881.7|684
1638151200000|2021-11-29 02:00:00|65914.4|65894.4|65923.9|65903.9|65928.8|65908.8|65912.8|65892.8|704
1638151500000|2021-11-29 02:05:00|65923.8|65903.8|65940.8|65920.8|65947.3|65927.3|65922.5|65902.5|727
1638151800000|2021-11-29 02:10:00|65940.7|65920.7|65938.9|65918.9|65948.7|65928.7|65927.5|65907.5|735
1638152100000|2021-11-29 02:15:00|65939.4|65919.4|65917.9|65897.9|65945|65925|65917.9|65897.9|772
1638152400000|2021-11-29 02:20:00|65918|65898|65928.6|65908.6|65932|65912|65914.8|65894.8|664
1638152700000|2021-11-29 02:25:00|65928.7|65908.7|65935.7|65915.7|65947.6|65927.6|65924|65904|709
1638153000000|2021-11-29 02:30:00|65935.8|65915.8|65948|65928|65948.8|65928.8|65933.4|65913.4|591
1638153300000|2021-11-29 02:35:00|65947.9|65927.9|65947.7|65927.7|65954.3|65934.3|65946.7|65926.7|560
1638153600000|2021-11-29 02:40:00|65947.8|65927.8|65939.6|65919.6|65950.4|65930.4|65936|65916|496
1638153900000|2021-11-29 02:45:00|65939.8|65919.8|65947.9|65927.9|65948.7|65928.7|65934.3|65914.3|613
1638154200000|2021-11-29 02:50:00|65947.4|65927.4|65948.5|65928.5|65950.7|65930.7|65943.3|65923.3|562
1638154500000|2021-11-29 02:55:00|65949.2|65929.2|65920.3|65900.3|65953.4|65933.4|65917.7|65897.7|684
1638154800000|2021-11-29 03:00:00|65919.1|65899.1|65940.3|65920.3|65940.6|65920.6|65918.9|65898.9|649
1638155100000|2021-11-29 03:05:00|65940.4|65920.4|65936.2|65916.2|65943.3|65923.3|65933.1|65913.1|537
1638155400000|2021-11-29 03:10:00|65936.3|65916.3|65920.7|65900.7|65936.4|65916.4|65905.9|65885.9|612
1638155700000|2021-11-29 03:15:00|65920.6|65900.6|65928.4|65908.4|65929.7|65910.6|65916.5|65896.5|534
1638156000000|2021-11-29 03:20:00|65928.3|65908.3|65918.2|65898.2|65928.7|65908.7|65913.4|65893.4|602
1638156300000|2021-11-29 03:25:00|65918.1|65898.1|65925.1|65905.1|65926.6|65906.6|65916.4|65896.4|546
1638156600000|2021-11-29 03:30:00|65925.2|65905.2|65930.9|65910.9|65934.1|65914.1|65924|65904|560
1638156900000|2021-11-29 03:35:00|65930.6|65910.6|65940.9|65920.9|65941.2|65921.2|65929.8|65909.8|569
1638157200000|2021-11-29 03:40:00|65941|65921|65942.4|65922.4|65946.7|65926.7|65939.3|65919.3|633
1638157500000|2021-11-29 03:45:00|65942.3|65922.3|65942.9|65922.9|65947.1|65928.9|65940.3|65920.3|593
1638157800000|2021-11-29 03:50:00|65943|65923|65941.3|65921.3|65946.1|65926.1|65939.4|65919.4|550
1638158100000|2021-11-29 03:55:00|65941.2|65921.2|65929.9|65909.9|65941.3|65921.3|65929.5|65909.5|576
1638158400000|2021-11-29 04:00:00|65930.2|65910.2|65945.8|65925.8|65946.4|65926.4|65930.2|65910.2|572
1638158700000|2021-11-29 04:05:00|65945.4|65925.4|65940|65920|65946.7|65926.7|65936.7|65916.7|576
1638159000000|2021-11-29 04:10:00|65940.1|65920.1|65942.7|65922.7|65945.1|65925.1|65938.3|65918.3|488
1638159300000|2021-11-29 04:15:00|65942.6|65922.6|65941.6|65921.6|65951.2|65931.2|65939.9|65919.9|465
1638159600000|2021-11-29 04:20:00|65941.9|65921.9|65948.2|65928.2|65951.9|65931.9|65941.8|65921.8|556
1638159900000|2021-11-29 04:25:00|65948.1|65928.1|65951.8|65931.8|65953.1|65933.1|65947.6|65927.9|489
1638160200000|2021-11-29 04:30:00|65951.7|65931.7|65957.7|65937.7|65960.2|65940.2|65947|65927.4|494
1638160500000|2021-11-29 04:35:00|65957.5|65937.5|65954.5|65934.5|65957.5|65937.5|65951.5|65931.5|564
1638160800000|2021-11-29 04:40:00|65954.1|65934.1|65948.7|65928.7|65954.1|65934.1|65945.2|65925.5|500
1638161100000|2021-11-29 04:45:00|65948.6|65928.6|65947.3|65927.3|65952.5|65932.5|65941.5|65921.5|590
1638161400000|2021-11-29 04:50:00|65947.5|65927.5|65958.3|65938.3|65962.4|65942.4|65942.1|65923.7|611
1638161700000|2021-11-29 04:55:00|65958.2|65938.2|65976.2|65956.2|65976.6|65956.6|65956.3|65938.2|457
1638162000000|2021-11-29 05:00:00|65978.4|65958.4|65970.2|65950.2|65979.1|65961.2|65969.8|65949.8|505
1638162300000|2021-11-29 05:05:00|65969.8|65949.8|65965.9|65945.9|65972.4|65952.4|65962|65942|471
1638162600000|2021-11-29 05:10:00|65966|65946|65960.9|65940.9|65967.2|65947.2|65960.4|65940.4|480
1638162900000|2021-11-29 05:15:00|65961.2|65941.2|65947.5|65927.5|65961.6|65941.6|65942|65922|606
1638163200000|2021-11-29 05:20:00|65948.4|65928.4|65937|65917|65953.7|65933.7|65933.2|65914.3|686
1638163500000|2021-11-29 05:25:00|65937.1|65917.1|65925.5|65905.5|65945.6|65927.2|65923.2|65903.2|734
1638163800000|2021-11-29 05:30:00|65925.6|65905.6|65948.2|65928.2|65948.4|65928.4|65925.6|65905.6|633
1638164100000|2021-11-29 05:35:00|65947.9|65927.9|65940.6|65920.6|65952.3|65932.8|65940.3|65920.3|678
1638164400000|2021-11-29 05:40:00|65940.7|65920.7|65931.5|65911.5|65943.3|65923.3|65924.3|65904.3|631
1638164700000|2021-11-29 05:45:00|65931.3|65911.3|65922.1|65902.1|65932.7|65912.7|65917.2|65897.2|701
1638165000000|2021-11-29 05:50:00|65921.8|65901.8|65931.9|65911.9|65931.9|65911.9|65921.1|65901.1|671
1638165300000|2021-11-29 05:55:00|65931.6|65911.6|65947.7|65927.7|65955.6|65935.6|65931.3|65911.3|708
1638165600000|2021-11-29 06:00:00|65948|65928|65915.8|65895.8|65948.7|65931.5|65914|65894|775
1638165900000|2021-11-29 06:05:00|65916.3|65896.3|65912.5|65892.5|65925|65905|65909.1|65891.1|793
1638166200000|2021-11-29 06:10:00|65912.6|65892.6|65932.5|65912.5|65940.2|65921.9|65911.5|65892.2|763
1638166500000|2021-11-29 06:15:00|65932.3|65912.3|65933.5|65913.5|65936.4|65917.8|65907.2|65887.2|804
1638166800000|2021-11-29 06:20:00|65933.4|65913.4|65937.1|65917.1|65944.3|65924.3|65926.2|65907|730
1638167100000|2021-11-29 06:25:00|65936.5|65916.5|65932.2|65912.2|65947.3|65927.3|65930.4|65910.4|683
1638167400000|2021-11-29 06:30:00|65932.5|65912.5|65914.6|65894.6|65940.1|65920.1|65909.3|65892.1|791
1638167700000|2021-11-29 06:35:00|65914.9|65894.9|65922.8|65902.8|65929.5|65909.5|65914.9|65894.9|667
1638168000000|2021-11-29 06:40:00|65923|65903|65929.6|65909.6|65933.2|65913.2|65907.2|65887.2|662
1638168300000|2021-11-29 06:45:00|65929.4|65909.4|65937|65917|65937.9|65917.9|65917.1|65897.1|698
1638168600000|2021-11-29 06:50:00|65937.2|65917.2|65951.6|65931.6|65953.1|65936.3|65927.7|65907.7|778
1638168900000|2021-11-29 06:55:00|65951.5|65931.5|65982.5|65962.5|65989.9|65969.9|65947.1|65927.1|629
1638169200000|2021-11-29 07:00:00|65983.7|65963.7|66019.4|65999.4|66022.3|66002.3|65983.7|65963.7|898
1638169500000|2021-11-29 07:05:00|66019|65999|66021.4|66001.4|66033.5|66014|66017.3|65997.4|899
1638169800000|2021-11-29 07:10:00|66021.3|66001.3|66018.4|65998.4|66026.1|66006.1|66004.1|65984.1|898
1638170100000|2021-11-29 07:15:00|66018|65998|66008.3|65988.3|66026.7|66006.7|65995.8|65975.8|810
1638170400000|2021-11-29 07:20:00|66008.4|65988.4|66001.3|65981.3|66010.3|65992.8|65993.2|65973.2|846
1638170700000|2021-11-29 07:25:00|66002.1|65982.1|66006|65986|66007.3|65988|65990.5|65975.4|830
1638171000000|2021-11-29 07:30:00|66006.4|65986.4|66015.6|65995.6|66020.1|66003|66003.2|65985.3|867
1638171300000|2021-11-29 07:35:00|66014.7|65999.7|66005.9|65990.9|66019.8|66003.2|65990.7|65973.2|773
1638171600000|2021-11-29 07:40:00|66006.7|65991.7|66013.6|65993.6|66025.7|66010.5|66001.1|65986.1|745
1638171900000|2021-11-29 07:45:00|66013.5|65993.5|66004.4|65989.4|66023.5|66008.5|66000.5|65985.5|777
1638172200000|2021-11-29 07:50:00|66006.1|65991.1|65995.4|65980.4|66006.1|65991.1|65989.6|65974.6|810
1638172500000|2021-11-29 07:55:00|65995.1|65980.1|66032.8|66012.8|66046.9|66029|65992.2|65977.2|858
1638172800000|2021-11-29 08:00:00|66031.7|66011.7|66031|66016|66053.2|66037.2|66025|66008.2|1003
1638173100000|2021-11-29 08:05:00|66030.9|66015.9|66044.5|66029.5|66047.5|66032.5|66022.8|66007.8|868
1638173400000|2021-11-29 08:10:00|66044.8|66029.8|66034.5|66019.5|66045.5|66030.5|66022.7|66004.5|896
1638173700000|2021-11-29 08:15:00|66034.7|66019.7|66013.3|65998.3|66045.3|66030.3|66008.6|65993.4|878
1638174000000|2021-11-29 08:20:00|66015.3|66000.3|66006|65991|66031.9|66013.6|66004.6|65987.9|929
1638174300000|2021-11-29 08:25:00|66005.9|65990.9|66005.6|65990.6|66015.2|66000.2|65993.4|65978.4|924
1638174600000|2021-11-29 08:30:00|66006.1|65991.1|65993.2|65978.2|66010.9|65994.4|65991.7|65976.4|881
1638174900000|2021-11-29 08:35:00|65993.5|65978.5|65981.2|65966.2|65997.8|65982.8|65978.3|65963.3|833
1638175200000|2021-11-29 08:40:00|65981.3|65966.3|65976.1|65961.1|65985.9|65969.2|65966.1|65950.5|810
1638175500000|2021-11-29 08:45:00|65975.4|65960.4|65988.2|65973.2|66009.3|65994.3|65972.1|65954.4|829
1638175800000|2021-11-29 08:50:00|65988|65973|65976.1|65961.1|65993.6|65978.6|65975.5|65958.4|870
1638176100000|2021-11-29 08:55:00|65976.4|65961.4|65959|65939|65978.2|65963.2|65957.1|65938.4|880
1638176400000|2021-11-29 09:00:00|65959.2|65939.2|65943.2|65923.2|65964.7|65948.2|65917.5|65900.4|967
1638176700000|2021-11-29 09:05:00|65942|65927|65953.2|65938.2|65963.2|65948.2|65937.5|65921.2|907
1638177000000|2021-11-29 09:10:00|65953.3|65938.3|65937.2|65922.2|65954.4|65939.4|65935.3|65920.3|853
1638177300000|2021-11-29 09:15:00|65937|65922|65887.6|65872.6|65937|65922|65885.1|65870.1|884
1638177600000|2021-11-29 09:20:00|65887.2|65872.2|65882.7|65867.7|65908.2|65893.2|65876.1|65860.9|886
1638177900000|2021-11-29 09:25:00|65882.9|65867.9|65906.6|65891.6|65909.7|65894.7|65881.1|65866.1|859
1638178200000|2021-11-29 09:30:00|65906.8|65891.8|65921.6|65906.6|65931.8|65916.8|65901.4|65886.4|838
1638178500000|2021-11-29 09:35:00|65921.4|65906.4|65936.8|65921.8|65941.1|65926.1|65904.2|65889.2|884
1638178800000|2021-11-29 09:40:00|65936.7|65921.7|65904.1|65889.1|65944.1|65929.1|65904.1|65889.1|847
1638179100000|2021-11-29 09:45:00|65904|65889|65885.4|65870.4|65911.6|65896.6|65874|65859|840
1638179400000|2021-11-29 09:50:00|65886|65871|65899.1|65884.1|65902.3|65887.3|65885.8|65870.8|748
1638179700000|2021-11-29 09:55:00|65899.2|65884.2|65898.9|65883.9|65906.9|65891.8|65893.4|65878.3|815
1638180000000|2021-11-29 10:00:00|65901.5|65881.5|65900.9|65885.9|65904.1|65888.2|65885.2|65869.4|791
1638180300000|2021-11-29 10:05:00|65900.1|65885.1|65901.7|65886.7|65912|65897|65888.7|65872.1|826
1638180600000|2021-11-29 10:10:00|65901.8|65886.8|65899.2|65884.2|65905.7|65890.7|65894.5|65879.5|748
1638180900000|2021-11-29 10:15:00|65898.9|65883.9|65898.3|65883.3|65914|65899|65896.2|65881.2|688
1638181200000|2021-11-29 10:20:00|65898.6|65883.6|65904.2|65889.2|65909|65894|65894.7|65879.7|799
1638181500000|2021-11-29 10:25:00|65904.3|65889.3|65871.8|65856.8|65904.8|65889.8|65870.7|65855.7|784
1638181800000|2021-11-29 10:30:00|65871.7|65856.7|65872.7|65857.7|65882.1|65867.1|65869.3|65854.3|703
1638182100000|2021-11-29 10:35:00|65872.5|65857.5|65865.5|65850.5|65874.7|65859.7|65860.2|65845.2|334
1638182400000|2021-11-29 10:40:00|65856.4|65841.4|65873.3|65858.3|65876.2|65861.2|65853.4|65838.4|680
1638182700000|2021-11-29 10:45:00|65872.6|65857.6|65908.1|65893.1|65910.3|65895.3|65871.4|65856.4|713
1638183000000|2021-11-29 10:50:00|65908.2|65893.2|65895.8|65880.8|65910.3|65895.3|65893|65878|617
1638183300000|2021-11-29 10:55:00|65895.5|65880.5|65906.7|65891.7|65926|65911|65889.1|65874.1|739
1638183600000|2021-11-29 11:00:00|65906.4|65891.4|65888|65873|65906.4|65891.4|65887.2|65872.2|768
1638183900000|2021-11-29 11:05:00|65888.6|65873.6|65883.2|65868.2|65891|65876|65876.9|65861.9|754
1638184200000|2021-11-29 11:10:00|65883.1|65868.1|65874.2|65859.2|65891.3|65876.3|65873.1|65858.1|643
1638184500000|2021-11-29 11:15:00|65874|65859|65872.3|65857.3|65879.1|65864.1|65869.8|65854.8|692
1638184800000|2021-11-29 11:20:00|65872.6|65857.6|65872.3|65857.3|65876.2|65861.2|65866.6|65851.6|682
1638185100000|2021-11-29 11:25:00|65872.2|65857.2|65868.7|65853.7|65874|65859|65864|65849|651
1638185400000|2021-11-29 11:30:00|65869|65854|65866.2|65851.2|65877.8|65862.8|65861.4|65846.4|722
1638185700000|2021-11-29 11:35:00|65866.5|65851.5|65866.6|65851.6|65874|65859|65860.7|65845.7|653
1638186000000|2021-11-29 11:40:00|65867.2|65852.2|65866.8|65851.8|65872.8|65857.8|65861.4|65846.4|622
1638186300000|2021-11-29 11:45:00|65866.7|65851.7|65857.2|65842.2|65868.1|65853.1|65854.7|65839.7|645
1638186600000|2021-11-29 11:50:00|65855.3|65840.3|65854.4|65839.4|65861.1|65846.1|65848.7|65833.7|622
1638186900000|2021-11-29 11:55:00|65854.7|65839.7|65864.5|65849.5|65876|65861|65849.1|65834.1|700
1638187200000|2021-11-29 12:00:00|65864.8|65849.8|65872.3|65857.3|65877.8|65862.8|65856|65841|764
1638187500000|2021-11-29 12:05:00|65872.5|65857.5|65864.8|65849.8|65875.3|65860.3|65860.1|65845.1|685
1638187800000|2021-11-29 12:10:00|65864.9|65849.9|65869.6|65854.6|65873.2|65858.2|65860.3|65845.3|693
1638188100000|2021-11-29 12:15:00|65869.4|65854.4|65855.8|65840.8|65872.5|65857.5|65855.4|65840.4|746
1638188400000|2021-11-29 12:20:00|65855.9|65840.9|65861.5|65846.5|65871.3|65856.3|65852.8|65837.8|854
1638188700000|2021-11-29 12:25:00|65860.3|65845.3|65899.3|65884.3|65899.5|65884.5|65858.4|65843.4|791
1638189000000|2021-11-29 12:30:00|65898.9|65883.9|65913.1|65898.1|65919.7|65904.7|65887.6|65872.6|701
1638189300000|2021-11-29 12:35:00|65913.2|65898.2|65901.4|65886.4|65919.2|65904.2|65900.4|65885.4|625
1638189600000|2021-11-29 12:40:00|65901.3|65886.3|65906.1|65891.1|65913.9|65898.9|65892.4|65877.4|630
1638189900000|2021-11-29 12:45:00|65905.7|65890.7|65893.8|65878.8|65908.8|65893.8|65891.3|65876.3|633
1638190200000|2021-11-29 12:50:00|65894|65879|65898.8|65883.8|65902|65887|65885.5|65870.5|680
1638190500000|2021-11-29 12:55:00|65898.9|65883.9|65939.9|65919.9|65945.5|65928.7|65884.1|65869.1|875
1638190800000|2021-11-29 13:00:00|65939.8|65919.8|65943.7|65928.7|65947|65930.9|65916.4|65901.4|916
1638191100000|2021-11-29 13:05:00|65943.9|65928.9|65952.3|65937.3|65953.7|65938.7|65938.9|65923.9|876
1638191400000|2021-11-29 13:10:00|65952.2|65937.2|65963.6|65948.6|65966.3|65951.3|65938.4|65923.4|829
1638191700000|2021-11-29 13:15:00|65965.9|65945.9|65955.5|65940.5|65965.9|65949.1|65939.1|65924.1|847
1638192000000|2021-11-29 13:20:00|65952|65937|65943.5|65928.5|65958.3|65942.5|65928.1|65913.1|863
1638192300000|2021-11-29 13:25:00|65942.9|65927.9|65945.8|65930.8|65954.6|65939.6|65937.8|65922.8|820
1638192600000|2021-11-29 13:30:00|65946.3|65931.3|65951.7|65936.7|65954.6|65939.6|65935.4|65920.4|793
1638192900000|2021-11-29 13:35:00|65952.4|65937.4|65930.8|65915.8|65953.5|65938.5|65923.2|65908.2|869
1638193200000|2021-11-29 13:40:00|65930.2|65915.2|65924.8|65909.8|65934.2|65919.2|65909.9|65894.9|835
1638193500000|2021-11-29 13:45:00|65925.3|65910.3|65972.4|65957.4|65973.1|65958.1|65925.3|65910.3|842
1638193800000|2021-11-29 13:50:00|65972.3|65957.3|65983.1|65968.1|65999.6|65984|65965.5|65948.9|814
1638194100000|2021-11-29 13:55:00|65982|65967|66039.1|66024.1|66042.4|66027.4|65981|65966|934
1638194400000|2021-11-29 14:00:00|66038.2|66023.2|66026.4|66011.4|66063.3|66046.6|66018.3|65999.6|963
1638194700000|2021-11-29 14:05:00|66026.6|66011.6|66025.2|66010.2|66027.5|66012.5|66008|65993|844
1638195000000|2021-11-29 14:10:00|66025.3|66010.3|66013.7|65998.7|66030.1|66015.1|66001.3|65986.3|907
1638195300000|2021-11-29 14:15:00|66012.2|65997.2|66011.5|65996.5|66029.1|66014.1|66000.1|65985.1|798
1638195600000|2021-11-29 14:20:00|66010.8|65995.8|65998.3|65983.3|66016.8|66001.8|65983.8|65968.8|866
1638195900000|2021-11-29 14:25:00|65998.5|65983.5|65994.8|65979.8|66010.4|65995.4|65986.7|65971.7|850
1638196200000|2021-11-29 14:30:00|65994.2|65979.2|66018.9|66003.9|66031.2|66014.4|65989.2|65974.2|993
1638196500000|2021-11-29 14:35:00|66018.4|66003.4|65992.3|65977.3|66018.4|66003.4|65983.3|65967.5|950
1638196800000|2021-11-29 14:40:00|65992.9|65977.9|65994.9|65979.9|66004.4|65987.1|65985|65970|959
1638197100000|2021-11-29 14:45:00|65995|65980|66004.4|65989.4|66006.3|65991.3|65964|65944.5|925
1638197400000|2021-11-29 14:50:00|66005.2|65990.2|66027.2|66012.2|66035.9|66019.8|65989.9|65974.9|972
1638197700000|2021-11-29 14:55:00|66026.5|66011.5|66050.4|66030.4|66065.2|66047.1|66022.3|66007.3|984
1638198000000|2021-11-29 15:00:00|66050.6|66030.6|66019.5|66004.5|66053.7|66038.7|66015.4|65998.6|1031
1638198300000|2021-11-29 15:05:00|66020.7|66005.7|65969.8|65954.8|66026.2|66011.2|65960.5|65945.5|956
1638198600000|2021-11-29 15:10:00|65969.5|65954.5|65989.9|65974.9|65992.6|65977.6|65960.4|65945.4|876
1638198900000|2021-11-29 15:15:00|65988.7|65973.7|66002.4|65987.4|66007.7|65992.7|65979.2|65964.2|880
1638199200000|2021-11-29 15:20:00|66001.5|65986.5|66004.9|65989.9|66014|65999|65994.1|65979.1|877
1638199500000|2021-11-29 15:25:00|66005|65990|66021.6|66006.6|66036|66021|65995.2|65980.2|883
1638199800000|2021-11-29 15:30:00|66022|66007|66023.9|66008.9|66044.2|66029.2|66016.8|66001.8|957
1638200100000|2021-11-29 15:35:00|66024|66009|66020|66005|66050.4|66035.4|66015.2|66000.2|889
1638200400000|2021-11-29 15:40:00|66019.9|66004.9|66018.9|66003.9|66040.2|66025.2|66014|65999|848
1638200700000|2021-11-29 15:45:00|66018.6|66003.6|66013.1|65998.1|66024.2|66009.2|66001|65986|831
1638201000000|2021-11-29 15:50:00|66013.7|65998.7|65995.8|65980.8|66020|66005|65988.6|65973.6|902
1638201300000|2021-11-29 15:55:00|65996.3|65981.3|66018.1|66003.1|66019.1|66004.1|65994.1|65979.1|1033
1638201600000|2021-11-29 16:00:00|66017.9|66002.9|66009.8|65994.8|66019|66004|65988.5|65973.5|936
1638201900000|2021-11-29 16:05:00|66008.7|65993.7|66013.1|65998.1|66016.4|66001.4|65990.2|65975.2|816
1638202200000|2021-11-29 16:10:00|66013.6|65998.6|65998.3|65983.3|66014.3|65999.3|65994.6|65979.6|774
1638202500000|2021-11-29 16:15:00|65998.5|65983.5|65993.7|65978.7|66010.6|65995.6|65984.4|65969.4|799
1638202800000|2021-11-29 16:20:00|65993.9|65978.9|65990|65975|66010.8|65995.8|65987.6|65972.6|786
1638203100000|2021-11-29 16:25:00|65989.5|65974.5|65999|65984|66004.9|65989.9|65989.1|65974.1|775
1638203400000|2021-11-29 16:30:00|65998.7|65983.7|66006.6|65991.6|66016.7|66001.7|65983.3|65968.3|866
1638203700000|2021-11-29 16:35:00|66006.5|65991.5|66017.5|66002.5|66022.1|66007.1|66003.6|65988.6|828
1638204000000|2021-11-29 16:40:00|66017.9|66002.9|66016.3|66001.3|66021.6|66006.6|66012.6|65997.6|696
1638204300000|2021-11-29 16:45:00|66015.4|66000.4|66045.5|66030.5|66045.5|66030.5|66014.8|65999.8|702
1638204600000|2021-11-29 16:50:00|66044.2|66029.2|66028|66013|66054.8|66039.8|66021.7|66006.3|737
1638204900000|2021-11-29 16:55:00|66027.9|66012.9|66035.3|66020.3|66044.7|66026.7|66021|66006|789
1638205200000|2021-11-29 17:00:00|66034.9|66019.9|66032.5|66017.5|66056.9|66041.9|66021.9|66004.3|769
1638205500000|2021-11-29 17:05:00|66033.1|66018.1|66020.8|66005.8|66033.4|66018.4|66014|65998.7|650
1638205800000|2021-11-29 17:10:00|66020.6|66005.6|66027.9|66012.9|66036.6|66021.6|66016.4|66001.4|689
1638206100000|2021-11-29 17:15:00|66028.1|66013.1|66028.2|66013.2|66034.6|66018|66022|66005.4|663
1638206400000|2021-11-29 17:20:00|66031.2|66011.2|66018.5|66003.5|66031.9|66016.9|66013.7|65998.7|729
1638206700000|2021-11-29 17:25:00|66018.2|66003.2|66016.5|66001.5|66021|66006|66006.4|65991.4|642
1638207000000|2021-11-29 17:30:00|66016|66001|66007.6|65992.6|66019.2|66002.9|66002.4|65987.1|750
1638207300000|2021-11-29 17:35:00|66007.3|65992.3|66003.2|65988.2|66025.3|66009.2|66002.8|65987.8|681
1638207600000|2021-11-29 17:40:00|66003|65988|66000.3|65985.3|66007.9|65992.9|65994.3|65979.3|550
1638207900000|2021-11-29 17:45:00|66000.4|65985.4|65998.9|65983.9|66005.4|65990.4|65997|65980.3|604
1638208200000|2021-11-29 17:50:00|65998.8|65983.8|65999.8|65984.8|66001.3|65986.3|65988.8|65973.8|575
1638208500000|2021-11-29 17:55:00|66000|65985|66003.3|65988.3|66003.5|65988.5|65993.5|65976.3|612
1638208800000|2021-11-29 18:00:00|66002.3|65987.3|65987.1|65972.1|66003.1|65988.1|65984.6|65969.6|589
1638209100000|2021-11-29 18:05:00|65987.7|65972.7|65978.5|65963.5|65991.2|65976.2|65975.1|65960.1|641
1638209400000|2021-11-29 18:10:00|65978.4|65963.4|65986.3|65971.3|65987.2|65972.2|65972.7|65957.7|514
1638209700000|2021-11-29 18:15:00|65986.7|65971.7|65974.1|65959.1|65989|65974|65973.3|65958.3|523
1638210000000|2021-11-29 18:20:00|65974.4|65959.4|65967.8|65952.8|65976.3|65961.3|65964.7|65949.7|656
1638210300000|2021-11-29 18:25:00|65967.2|65952.2|65966.4|65951.4|65967.9|65952.9|65959.8|65944.8|637
1638210600000|2021-11-29 18:30:00|65966.9|65951.9|65964.8|65949.8|65975.7|65960.7|65963.1|65948.1|543
1638210900000|2021-11-29 18:35:00|65964.7|65949.7|65985|65970|65987.1|65972.1|65964.6|65949.6|535
1638211200000|2021-11-29 18:40:00|65984.7|65969.7|65988.2|65973.2|65988.7|65973.7|65979.8|65964.8|551
1638211500000|2021-11-29 18:45:00|65988.1|65973.1|66002.8|65987.8|66003|65988|65986.1|65971.1|516
1638211800000|2021-11-29 18:50:00|66002.9|65987.9|65999.7|65984.7|66005.3|65990.3|65999.4|65984.4|519
1638212100000|2021-11-29 18:55:00|66000.3|65985.3|66006|65991|66006.5|65991.5|66000.1|65985.1|564
1638212400000|2021-11-29 19:00:00|66005.9|65990.9|66015.3|66000.3|66017.6|66002.6|66005|65990|560
1638212700000|2021-11-29 19:05:00|66015.2|66000.2|66013.2|65998.2|66018.1|66003.1|66011.7|65996.7|538
1638213000000|2021-11-29 19:10:00|66012.4|65997.4|66005.8|65990.8|66012.4|65997.4|66005.4|65990.4|512
1638213300000|2021-11-29 19:15:00|66004.6|65989.6|66002.1|65987.1|66004.6|65989.6|65998|65983|533
1638213600000|2021-11-29 19:20:00|66002.2|65987.2|65991.8|65976.8|66002.7|65987.7|65991|65976|509
1638213900000|2021-11-29 19:25:00|65991.4|65976.4|65996.9|65981.9|66001|65986|65989.7|65974.7|544
1638214200000|2021-11-29 19:30:00|65995.8|65980.8|65988.4|65973.4|65997.4|65982.4|65985.9|65970.9|709
1638214500000|2021-11-29 19:35:00|65988.3|65973.3|65992.5|65977.5|65994.9|65979.9|65987.3|65972.3|575
1638214800000|2021-11-29 19:40:00|65992.1|65977.1|65984.5|65969.5|65995.8|65980.8|65984.5|65969.5|595
1638215100000|2021-11-29 19:45:00|65984.8|65969.8|65976.5|65961.5|65986.3|65971.3|65975.8|65960.8|581
1638215400000|2021-11-29 19:50:00|65976.4|65961.4|65973.6|65958.6|65977.4|65962.4|65969|65954|565
1638215700000|2021-11-29 19:55:00|65973.7|65958.7|65971.5|65956.5|65974.2|65959.2|65958.6|65943.6|762
1638216000000|2021-11-29 20:00:00|65971.4|65956.4|65956.3|65941.3|65971.5|65956.5|65953.8|65938.8|816
1638216300000|2021-11-29 20:05:00|65956.4|65941.4|65936.3|65921.3|65958.8|65943.8|65934.6|65919.6|637
1638216600000|2021-11-29 20:10:00|65936.4|65921.4|65922|65907|65938.7|65923.7|65921.4|65906.4|650
1638216900000|2021-11-29 20:15:00|65922.3|65907.3|65931|65916|65934.5|65919.5|65921.6|65906.6|579
1638217200000|2021-11-29 20:20:00|65930.7|65915.7|65934.3|65919.3|65935|65920|65927.4|65912.4|532
1638217500000|2021-11-29 20:25:00|65934.2|65919.2|65929.4|65914.4|65936.1|65921.1|65924|65909|612
1638217800000|2021-11-29 20:30:00|65929.6|65914.6|65930.9|65915.9|65934.4|65919.4|65926.3|65911.3|538
1638218100000|2021-11-29 20:35:00|65930.8|65915.8|65931|65916|65934.7|65919.7|65930.2|65915.2|528
1638218400000|2021-11-29 20:40:00|65931.2|65916.2|65936.5|65921.5|65945.1|65928.7|65931|65916|632
1638218700000|2021-11-29 20:45:00|65936.6|65921.6|65939.3|65924.3|65942.8|65925.7|65935.9|65920.2|445
1638219000000|2021-11-29 20:50:00|65940.3|65925.3|65949.2|65934.2|65951|65936|65933.4|65917|600
1638219300000|2021-11-29 20:55:00|65949.4|65934.4|65938.4|65923.4|65951.7|65936.7|65929|65914|679
1638219600000|2021-11-29 21:00:00|65939.3|65924.3|65929.8|65914.8|65940.1|65925.1|65921|65903|547
1638219900000|2021-11-29 21:05:00|65932.2|65912.2|65939.7|65919.7|65939.8|65920.1|65928.8|65911.6|312
1638220200000|2021-11-29 21:10:00|65939.6|65919.6|65938.5|65918.5|65944.9|65926.9|65937.9|65917.9|297
1638220500000|2021-11-29 21:15:00|65937.3|65917.3|65934.6|65914.6|65944.5|65924.5|65931|65912.3|352
1638220800000|2021-11-29 21:20:00|65934.7|65914.7|65931.9|65911.9|65935.8|65917.1|65931.2|65911.2|318
1638221100000|2021-11-29 21:25:00|65932.5|65912.5|65924.3|65904.3|65934|65915.3|65916.8|65897.7|419
1638221400000|2021-11-29 21:30:00|65924.6|65904.6|65895.2|65875.2|65927.2|65908.1|65888.4|65868.4|586
1638221700000|2021-11-29 21:35:00|65895.4|65875.4|65886.8|65866.8|65899.8|65879.8|65885.2|65865.2|470
1638222000000|2021-11-29 21:40:00|65887.3|65867.3|65879.2|65859.2|65887.7|65867.7|65876.9|65856.9|500
1638222300000|2021-11-29 21:45:00|65878.8|65858.8|65869.1|65849.1|65884.6|65864.6|65868.7|65848.7|509
1638222600000|2021-11-29 21:50:00|65869.4|65849.4|65864.4|65844.4|65873.8|65853.8|65864.4|65844.4|358
1638222900000|2021-11-29 21:55:00|65864.5|65844.5|65878.2|65844.9|65878.2|65849.5|65859.2|65839.2|382
1638223200000|2021-11-29 22:00:00|65879.6|65844.2|65923.4|65858.5|65923.5|65869.6|65879.6|65826.5|138
1638223500000|2021-11-29 22:05:00|65921.6|65855.3|65900.8|65870.4|65926.5|65875.4|65893.7|65828.3|164
1638223800000|2021-11-29 22:10:00|65901.7|65870.6|65896.1|65876.1|65905.5|65877.4|65893.5|65807|303
1638224100000|2021-11-29 22:15:00|65899.7|65875.3|65897.7|65875.1|65903.9|65878.7|65894.4|65864.6|199
1638224400000|2021-11-29 22:20:00|65895.7|65876.1|65886.6|65836|65902.4|65877|65879.2|65831.1|526
1638224700000|2021-11-29 22:25:00|65885.9|65834.2|65886.7|65841.4|65901.8|65855.9|65880.6|65823|218
1638225000000|2021-11-29 22:30:00|65886.3|65851|65881|65853.9|65886.8|65856.1|65878.3|65835.8|429
1638225300000|2021-11-29 22:35:00|65882.2|65847.4|65880.9|65848.1|65885.6|65857.4|65876.8|65844.9|391
1638225600000|2021-11-29 22:40:00|65880.4|65849.7|65882.2|65849.1|65885.7|65856.4|65876.8|65843|359
1638225900000|2021-11-29 22:45:00|65880.7|65851.1|65879.8|65843.5|65885.4|65857.3|65869.3|65841|286
1638226200000|2021-11-29 22:50:00|65878|65845.9|65882.3|65849.8|65886.1|65858.6|65870.9|65842.9|335
1638226500000|2021-11-29 22:55:00|65880.3|65852.5|65882.9|65861.3|65888.6|65862.8|65878.1|65850.2|511
1638226800000|2021-11-29 23:00:00|65883.7|65861.9|65872.4|65852.4|65883.7|65861.9|65870.7|65850.7|408
1638227100000|2021-11-29 23:05:00|65872.3|65852.3|65868.2|65848.2|65884.3|65864.3|65866.9|65846.9|337
1638227400000|2021-11-29 23:10:00|65868.4|65848.4|65857.5|65837.5|65868.4|65848.4|65857.5|65837.5|305
1638227700000|2021-11-29 23:15:00|65857.4|65837.4|65850.2|65830.2|65859|65839|65848.3|65828.3|360
1638228000000|2021-11-29 23:20:00|65849.9|65829.9|65842.1|65822.1|65850.8|65830.8|65839.2|65819.2|380
1638228300000|2021-11-29 23:25:00|65841.9|65821.9|65827.4|65807.4|65848.6|65828.6|65818|65798|416
1638228600000|2021-11-29 23:30:00|65827.2|65807.2|65823.7|65803.7|65838.8|65818.8|65821.8|65801.8|519
1638228900000|2021-11-29 23:35:00|65823.5|65803.5|65837.7|65817.7|65837.7|65817.7|65822.2|65802.2|453
1638229200000|2021-11-29 23:40:00|65837.4|65817.4|65849.2|65829.2|65849.9|65829.9|65834.3|65814.9|347
1638229500000|2021-11-29 23:45:00|65849.5|65829.5|65846.8|65826.8|65852.2|65832.2|65845|65825|398
1638229800000|2021-11-29 23:50:00|65846.7|65826.7|65861.1|65841.1|65861.3|65841.3|65846.1|65826.1|395
1638230100000|2021-11-29 23:55:00|65861|65841|65863.7|65843.7|65865.4|65845.4|65859.3|65839.3|313
1638230400000|2021-11-30 00:00:00|65864.6|65844.6|65885.6|65865.6|65888.4|65868.4|65856.9|65836.9|590
1638230700000|2021-11-30 00:05:00|65885.5|65865.5|65885|65865|65894.3|65874.3|65873.4|65853.4|432
1638231000000|2021-11-30 00:10:00|65884.9|65864.9|65884.2|65869.2|65888.7|65869.4|65881.5|65862.6|378
1638231300000|2021-11-30 00:15:00|65884.1|65869.1|65895.2|65875.2|65900|65880|65883.3|65863.3|499
1638231600000|2021-11-30 00:20:00|65895.3|65875.3|65890|65870|65895.4|65875.4|65884.7|65867.1|289
1638231900000|2021-11-30 00:25:00|65890.4|65870.4|65893|65873|65899.6|65881.1|65888.2|65868.2|428
1638232200000|2021-11-30 00:30:00|65893.3|65873.3|65884.5|65864.5|65899.9|65879.9|65884|65864|356
1638232500000|2021-11-30 00:35:00|65884.8|65864.8|65896.7|65876.7|65900|65880|65881.9|65863.8|355
1638232800000|2021-11-30 00:40:00|65898|65878|65899.4|65879.4|65900.4|65881.1|65891.2|65871.2|333
1638233100000|2021-11-30 00:45:00|65899.8|65879.8|65902.5|65882.5|65903|65883|65896.4|65876.4|340
1638233400000|2021-11-30 00:50:00|65902.4|65882.4|65878.2|65858.2|65910.4|65890.4|65864.1|65844.1|629
1638233700000|2021-11-30 00:55:00|65881.7|65861.7|65882.4|65862.4|65886.9|65866.9|65863.8|65843.8|527
1638234000000|2021-11-30 01:00:00|65883.3|65863.3|65885.2|65865.2|65895.7|65877.1|65873.4|65853.4|561
1638234300000|2021-11-30 01:05:00|65885|65865|65887|65867|65890.5|65870.5|65872.7|65852.7|435
1638234600000|2021-11-30 01:10:00|65886.9|65866.9|65891.5|65871.5|65894.3|65875.8|65879.7|65859.7|383
1638234900000|2021-11-30 01:15:00|65891.4|65871.4|65884.5|65864.5|65896.8|65877.7|65880.1|65860.1|496
1638235200000|2021-11-30 01:20:00|65884.6|65864.6|65878.7|65858.7|65884.6|65864.6|65876.3|65856.3|470
1638235500000|2021-11-30 01:25:00|65878.8|65858.8|65873.5|65853.5|65878.8|65858.8|65866.9|65846.9|513
1638235800000|2021-11-30 01:30:00|65873.1|65853.1|65864|65844|65874.5|65855.9|65863.2|65843.2|375
1638236100000|2021-11-30 01:35:00|65864.1|65844.1|65864.8|65844.8|65868.1|65848.6|65858.1|65840.5|428
1638236400000|2021-11-30 01:40:00|65864.7|65844.7|65858|65838|65865.2|65845.9|65855.2|65835.2|383
1638236700000|2021-11-30 01:45:00|65858.1|65838.1|65855|65835|65861|65841|65852.7|65833.1|435
1638237000000|2021-11-30 01:50:00|65854.9|65834.9|65851.6|65831.6|65860.7|65842.9|65841.9|65823.5|530
1638237300000|2021-11-30 01:55:00|65851.9|65831.9|65856.1|65836.1|65860.6|65840.6|65849.7|65829.7|535
1638237600000|2021-11-30 02:00:00|65856.2|65836.2|65864|65844|65864.3|65844.3|65850.8|65830.8|549
1638237900000|2021-11-30 02:05:00|65864.1|65844.1|65849.7|65829.7|65864.6|65846.9|65844|65824.9|649
1638238200000|2021-11-30 02:10:00|65849.5|65829.5|65837.4|65817.4|65853.9|65834.2|65834.2|65817.1|602
1638238500000|2021-11-30 02:15:00|65837.3|65817.3|65846.7|65826.7|65850.9|65830.9|65837.3|65817.3|481
1638238800000|2021-11-30 02:20:00|65846.9|65826.9|65844.9|65824.9|65853.7|65833.7|65840.7|65820.7|513
1638239100000|2021-11-30 02:25:00|65844.7|65824.7|65814.5|65794.5|65844.8|65824.8|65813.8|65793.8|635
1638239400000|2021-11-30 02:30:00|65814.9|65794.9|65815.4|65795.4|65817.5|65798.6|65807.8|65787.8|475
1638239700000|2021-11-30 02:35:00|65815.3|65795.3|65815.5|65795.5|65819.2|65802.2|65806.9|65789|531
1638240000000|2021-11-30 02:40:00|65815.4|65795.4|65800.7|65780.7|65817.6|65799.4|65797.9|65777.9|504
1638240300000|2021-11-30 02:45:00|65800.9|65780.9|65803.5|65783.5|65812.7|65794.1|65798|65780|489
1638240600000|2021-11-30 02:50:00|65803.4|65783.4|65803.7|65783.7|65807.4|65789.1|65797.3|65777.3|393
1638240900000|2021-11-30 02:55:00|65803.8|65783.8|65797.5|65777.5|65805.6|65785.6|65793.5|65774.4|462
1638241200000|2021-11-30 03:00:00|65797.3|65777.3|65813.8|65798.8|65817.5|65799.3|65794.8|65774.8|545
1638241500000|2021-11-30 03:05:00|65813.9|65798.9|65822.3|65802.3|65826|65806|65811.9|65791.9|481
1638241800000|2021-11-30 03:10:00|65822.7|65802.7|65814.2|65794.2|65823.3|65803.3|65813|65793|457
1638242100000|2021-11-30 03:15:00|65814.1|65794.1|65815.2|65795.2|65824.5|65804.5|65811.6|65791.6|474
1638242400000|2021-11-30 03:20:00|65815.5|65795.5|65810.1|65790.1|65818.3|65800.3|65808.2|65790.1|459
1638242700000|2021-11-30 03:25:00|65810.3|65790.3|65811.8|65791.8|65816.8|65796.8|65807.6|65790.2|443
1638243000000|2021-11-30 03:30:00|65811.7|65791.7|65804.5|65784.5|65813.7|65795.2|65800.3|65781|450
1638243300000|2021-11-30 03:35:00|65804.4|65784.4|65798.6|65778.6|65805.9|65786.4|65795.4|65775.4|383
1638243600000|2021-11-30 03:40:00|65798.4|65778.4|65809.7|65789.7|65811.2|65794|65798.1|65778.1|388
1638243900000|2021-11-30 03:45:00|65809.6|65789.6|65815.9|65795.9|65819.2|65801.9|65804.7|65786.6|419
1638244200000|2021-11-30 03:50:00|65815.8|65795.8|65821.1|65801.1|65823.6|65803.6|65813.9|65793.9|376
1638244500000|2021-11-30 03:55:00|65821.3|65801.3|65828.9|65808.9|65829.2|65810.5|65820.8|65800.8|478
1638244800000|2021-11-30 04:00:00|65829|65809|65829.6|65809.6|65833.9|65815.8|65826.7|65806.9|449
1638245100000|2021-11-30 04:05:00|65827.5|65807.5|65831.5|65811.5|65835.1|65817.8|65826.1|65806.1|455
1638245400000|2021-11-30 04:10:00|65831.4|65811.4|65826.5|65811.5|65835.2|65817.6|65822.3|65802.3|462
1638245700000|2021-11-30 04:15:00|65829.1|65809.1|65832.5|65812.5|65840.1|65820.3|65828.5|65808.5|387
1638246000000|2021-11-30 04:20:00|65832.4|65812.4|65833.5|65813.5|65836.1|65816.7|65825.6|65805.6|467
1638246300000|2021-11-30 04:25:00|65833.9|65813.9|65844.6|65824.6|65848.2|65829.7|65833.5|65813.5|469
1638246600000|2021-11-30 04:30:00|65844.8|65824.8|65838.3|65818.3|65845.6|65825.6|65835.5|65815.5|395
1638246900000|2021-11-30 04:35:00|65838.4|65818.4|65837.1|65817.1|65841.1|65822.6|65831.2|65812.9|408
1638247200000|2021-11-30 04:40:00|65837|65817|65841.4|65821.4|65844.2|65824.2|65830.1|65811.7|440
1638247500000|2021-11-30 04:45:00|65841.1|65821.1|65839.2|65819.2|65844|65826.1|65831.9|65813.6|398
1638247800000|2021-11-30 04:50:00|65839.1|65819.1|65841.3|65826.3|65844|65826.5|65835.5|65817.2|407
1638248100000|2021-11-30 04:55:00|65841.4|65826.4|65842.2|65822.2|65847.3|65830.2|65840|65821.1|417
1638248400000|2021-11-30 05:00:00|65842.3|65822.3|65845.3|65825.3|65847.7|65830.4|65837.4|65819.5|498
1638248700000|2021-11-30 05:05:00|65845.2|65825.2|65828.6|65808.6|65846.7|65826.7|65823.7|65806.7|771
1638249000000|2021-11-30 05:10:00|65829.2|65809.2|65813.8|65793.8|65829.2|65809.2|65806.6|65789|820
1638249300000|2021-11-30 05:15:00|65813.6|65793.6|65784.4|65764.4|65813.8|65796.3|65783.2|65763.2|826
1638249600000|2021-11-30 05:20:00|65784.5|65764.5|65748.6|65728.6|65788.7|65768.7|65748.6|65728.6|934
1638249900000|2021-11-30 05:25:00|65747.7|65727.7|65759.7|65739.7|65770.8|65750.8|65742.3|65726|940
1638250200000|2021-11-30 05:30:00|65758.6|65738.6|65769.8|65749.8|65773.4|65753.4|65757.5|65737.5|886
1638250500000|2021-11-30 05:35:00|65769.3|65749.3|65760.9|65740.9|65771|65751|65758.1|65739.1|857
1638250800000|2021-11-30 05:40:00|65761.4|65741.4|65757|65737|65762.2|65744.8|65749.1|65731.7|712
1638251100000|2021-11-30 05:45:00|65756.7|65736.7|65757.9|65737.9|65761.9|65744.1|65749|65730.6|834
1638251400000|2021-11-30 05:50:00|65757.7|65737.7|65753.9|65733.9|65759.8|65740.7|65745.1|65727|688
1638251700000|2021-11-30 05:55:00|65754|65734|65756.9|65736.9|65760.1|65740.1|65748.1|65728.1|791
1638252000000|2021-11-30 06:00:00|65755.6|65735.6|65741.3|65721.3|65761.1|65741.1|65736.1|65716.1|874
1638252300000|2021-11-30 06:05:00|65741.2|65721.2|65750.1|65730.1|65752.4|65733.1|65725|65706.8|925
1638252600000|2021-11-30 06:10:00|65749.9|65729.9|65764.8|65744.8|65764.8|65744.8|65747.4|65727.4|855
1638252900000|2021-11-30 06:15:00|65764.4|65744.4|65770.7|65750.7|65778.4|65758.4|65757.5|65737.5|891
1638253200000|2021-11-30 06:20:00|65769.6|65749.6|65775.7|65755.7|65779.7|65759.7|65753.5|65733.5|845
1638253500000|2021-11-30 06:25:00|65775.9|65755.9|65755.3|65735.3|65775.9|65755.9|65751.6|65732.5|735
1638253800000|2021-11-30 06:30:00|65755.1|65735.1|65727.7|65707.7|65755.8|65736.8|65723.2|65703.2|795
1638254100000|2021-11-30 06:35:00|65727.5|65707.5|65707.1|65687.1|65727.9|65707.9|65704.6|65685.9|831
1638254400000|2021-11-30 06:40:00|65706.6|65686.6|65689.6|65669.6|65713.3|65693.3|65684.8|65667.5|861
1638254700000|2021-11-30 06:45:00|65689.4|65669.4|65689.4|65669.4|65695.9|65678.2|65682.5|65662.7|726
1638255000000|2021-11-30 06:50:00|65689.3|65669.3|65678|65658|65689.6|65669.6|65663.7|65643.7|860
1638255300000|2021-11-30 06:55:00|65678.8|65658.8|65686.6|65671.6|65692.8|65675|65669.9|65649.9|850
1638255600000|2021-11-30 07:00:00|65691.3|65671.3|65707|65692|65711.5|65694.4|65682.2|65667|927
1638255900000|2021-11-30 07:05:00|65707.1|65692.1|65691.6|65676.6|65718|65700.4|65689.6|65673.5|936
1638256200000|2021-11-30 07:10:00|65692.9|65677.9|65719.9|65704.9|65737.6|65720.3|65691.9|65676.9|922
1638256500000|2021-11-30 07:15:00|65720.2|65705.2|65738.1|65723.1|65741|65726|65708.8|65693.8|902
1638256800000|2021-11-30 07:20:00|65737.9|65722.9|65733.7|65718.7|65753.2|65736.1|65727.4|65712.4|935
1638257100000|2021-11-30 07:25:00|65734.9|65719.9|65729.4|65714.4|65749.6|65734.6|65716.6|65701.6|887
1638257400000|2021-11-30 07:30:00|65729.2|65714.2|65733.9|65718.9|65739.8|65724.8|65720.2|65705.2|905
1638257700000|2021-11-30 07:35:00|65734.4|65719.4|65709.1|65694.1|65734.8|65719.8|65702.8|65687.8|901
1638258000000|2021-11-30 07:40:00|65708.9|65693.9|65685.6|65665.6|65711.3|65696.3|65681.2|65665.5|858
1638258300000|2021-11-30 07:45:00|65684|65669|65662.7|65647.7|65692.6|65677.6|65662.7|65647.7|932
1638258600000|2021-11-30 07:50:00|65662.3|65647.3|65661|65646|65665.3|65650.3|65644.2|65629.2|911
1638258900000|2021-11-30 07:55:00|65660.7|65645.7|65654.4|65639.4|65672|65657|65632.9|65617.9|953
1638259200000|2021-11-30 08:00:00|65655|65640|65603.3|65588.3|65655|65640|65583.2|65568.2|1021
1638259500000|2021-11-30 08:05:00|65603.2|65588.2|65600.1|65585.1|65613.8|65598.8|65590.5|65575.5|979
1638259800000|2021-11-30 08:10:00|65600.5|65585.5|65632.3|65617.3|65634.9|65617.3|65596.6|65581.6|913
1638260100000|2021-11-30 08:15:00|65632.2|65617.2|65627.9|65612.9|65659.4|65641.4|65627.6|65612.6|915
1638260400000|2021-11-30 08:20:00|65628.2|65613.2|65612.1|65597.1|65629.4|65614.4|65611.6|65596.4|894
1638260700000|2021-11-30 08:25:00|65612|65597|65607|65592|65633.9|65618.9|65598.6|65583.6|864
1638261000000|2021-11-30 08:30:00|65607.1|65592.1|65598.8|65583.8|65607.9|65592.9|65576.7|65561.7|887
1638261300000|2021-11-30 08:35:00|65598.7|65583.7|65598.7|65583.7|65627.9|65612.9|65592.5|65577.5|985
1638261600000|2021-11-30 08:40:00|65599|65584|65561.3|65546.3|65599|65584|65556.2|65541.2|1002
1638261900000|2021-11-30 08:45:00|65561.2|65546.2|65554.6|65539.6|65575.9|65558|65530.3|65510.3|929
1638262200000|2021-11-30 08:50:00|65555.1|65540.1|65531.8|65516.8|65556.5|65541.5|65530.4|65515.4|897
1638262500000|2021-11-30 08:55:00|65534.8|65519.8|65540.6|65520.6|65549.2|65534.2|65522.7|65507.3|911
1638262800000|2021-11-30 09:00:00|65541.1|65521.1|65527.6|65512.6|65541.1|65523.7|65511.5|65496.5|894
1638263100000|2021-11-30 09:05:00|65526.7|65511.7|65502.2|65487.2|65527.5|65512.5|65489.3|65474.3|941
1638263400000|2021-11-30 09:10:00|65502.8|65487.8|65500.1|65485.1|65516.2|65501.2|65489|65474|843
1638263700000|2021-11-30 09:15:00|65496.8|65481.8|65481.8|65466.8|65502.1|65487.1|65476.3|65461.3|854
1638264000000|2021-11-30 09:20:00|65482.4|65467.4|65460.5|65445.5|65484.2|65469.2|65458|65443|841
1638264300000|2021-11-30 09:25:00|65460.2|65445.2|65455.3|65440.3|65460.3|65445.3|65435.2|65420.2|912
1638264600000|2021-11-30 09:30:00|65455.7|65440.7|65464.9|65449.9|65467.8|65452.8|65441.3|65426.3|919
1638264900000|2021-11-30 09:35:00|65465.1|65450.1|65457|65442|65475.9|65460.9|65450.4|65434.3|907
1638265200000|2021-11-30 09:40:00|65456.9|65441.9|65443.4|65428.4|65457.9|65442.9|65434.6|65419.6|849
1638265500000|2021-11-30 09:45:00|65443.6|65428.6|65451.6|65436.6|65452.5|65437.5|65437.9|65422.9|883
1638265800000|2021-11-30 09:50:00|65451.9|65436.9|65483.7|65468.7|65484.8|65469.8|65446.5|65431.5|875
1638266100000|2021-11-30 09:55:00|65483.6|65468.6|65455.6|65435.6|65485.6|65470.6|65450.4|65432.8|816
1638266400000|2021-11-30 10:00:00|65451.6|65431.6|65442.7|65427.7|65473.1|65457.5|65439.3|65424.3|927
1638266700000|2021-11-30 10:05:00|65442.6|65427.6|65446.2|65431.2|65448|65433|65436.1|65421.1|904
1638267000000|2021-11-30 10:10:00|65446.1|65431.1|65446.8|65431.8|65462.3|65447.3|65435.3|65420.3|842
1638267300000|2021-11-30 10:15:00|65447.3|65432.3|65467.2|65452.2|65467.6|65452.6|65445.6|65430.6|814
1638267600000|2021-11-30 10:20:00|65467.1|65452.1|65471.4|65456.4|65490.7|65473.7|65461|65446|870
1638267900000|2021-11-30 10:25:00|65472.7|65457.7|65478.3|65463.3|65488.3|65471.5|65469.6|65454.6|789
1638268200000|2021-11-30 10:30:00|65478.9|65463.9|65459.2|65444.2|65484|65467.2|65455.7|65440.7|872
1638268500000|2021-11-30 10:35:00|65459.3|65444.3|65448.8|65433.8|65460.1|65445.1|65436.9|65421.9|818
1638268800000|2021-11-30 10:40:00|65448.6|65433.6|65421.5|65406.5|65450.6|65433.6|65418.9|65403.9|711
1638269100000|2021-11-30 10:45:00|65421.7|65406.7|65431.9|65416.9|65437.5|65421.4|65396.9|65381.9|870
1638269400000|2021-11-30 10:50:00|65429.9|65414.9|65446.6|65431.6|65450.1|65435.1|65425.9|65410.9|809
1638269700000|2021-11-30 10:55:00|65446.5|65431.5|65457.9|65442.9|65458.4|65443.4|65439.8|65423.9|816
1638270000000|2021-11-30 11:00:00|65458.4|65443.4|65456.4|65441.4|65475.7|65459.6|65454.1|65439.1|768
1638270300000|2021-11-30 11:05:00|65455.7|65440.7|65470.8|65455.8|65473.7|65458.7|65449.5|65434.5|747
1638270600000|2021-11-30 11:10:00|65471.2|65456.2|65470.2|65455.2|65476.3|65461.3|65463.9|65448.9|657
1638270900000|2021-11-30 11:15:00|65470.1|65455.1|65479.7|65464.7|65480.2|65465.2|65466.6|65451.6|669
1638271200000|2021-11-30 11:20:00|65479.8|65464.8|65482.4|65467.4|65487.9|65472.9|65469.8|65454.8|697
1638271500000|2021-11-30 11:25:00|65482.3|65467.3|65496.5|65481.5|65497.9|65482.9|65479.1|65464.1|772
1638271800000|2021-11-30 11:30:00|65497|65482|65493|65478|65503.5|65488.5|65487.1|65472.1|662
1638272100000|2021-11-30 11:35:00|65493.4|65478.4|65499.3|65484.3|65499.9|65484.9|65491.8|65476.8|653
1638272400000|2021-11-30 11:40:00|65499.2|65484.2|65518.6|65503.6|65518.7|65503.7|65497.3|65482.3|571
1638272700000|2021-11-30 11:45:00|65518.5|65503.5|65530.7|65515.7|65532.5|65517.5|65512.9|65497.9|675
1638273000000|2021-11-30 11:50:00|65530.8|65515.8|65538.3|65523.3|65546.6|65531.6|65523.4|65508.4|831
1638273300000|2021-11-30 11:55:00|65538|65523|65544.1|65529.1|65563.3|65548.3|65535.8|65520.8|915
1638273600000|2021-11-30 12:00:00|65543.9|65528.9|65535.5|65520.5|65550.8|65535.8|65532.6|65517.6|784
1638273900000|2021-11-30 12:05:00|65536.3|65521.3|65547|65532|65551.3|65536.3|65530.5|65515.5|710
1638274200000|2021-11-30 12:10:00|65546.6|65531.6|65573.2|65558.2|65580.8|65565.8|65542.5|65527.5|725
1638274500000|2021-11-30 12:15:00|65571.9|65556.9|65541.5|65526.5|65572.3|65557.3|65539.7|65524.7|738
1638274800000|2021-11-30 12:20:00|65541.3|65526.3|65545.9|65530.9|65549.8|65534.8|65536.1|65521.1|681
1638275100000|2021-11-30 12:25:00|65546.1|65531.1|65550.2|65535.2|65564.9|65549.9|65544.3|65529.3|778
1638275400000|2021-11-30 12:30:00|65549.9|65534.9|65534|65519|65553.9|65538.9|65532.6|65517.6|781
1638275700000|2021-11-30 12:35:00|65534.4|65519.4|65506.9|65491.9|65537.1|65522.1|65506.9|65491.9|799
1638276000000|2021-11-30 12:40:00|65507.4|65492.4|65497.1|65482.1|65512.9|65497.9|65489.8|65474.8|788
1638276300000|2021-11-30 12:45:00|65497.3|65482.3|65505.4|65490.4|65519.1|65504.1|65497.3|65482.3|710
1638276600000|2021-11-30 12:50:00|65507.2|65492.2|65498.3|65483.3|65509.2|65494.2|65493.8|65478.8|717
1638276900000|2021-11-30 12:55:00|65498.5|65483.5|65503.8|65488.8|65506.7|65491.7|65492.9|65477.9|831
1638277200000|2021-11-30 13:00:00|65503.6|65488.6|65477.7|65462.7|65507.5|65492.5|65476.2|65461.2|945
1638277500000|2021-11-30 13:05:00|65476.9|65461.9|65461.5|65446.5|65476.9|65461.9|65456.5|65441.5|827
1638277800000|2021-11-30 13:10:00|65461.1|65446.1|65459.1|65444.1|65476.6|65461.6|65452.1|65437.1|881
1638278100000|2021-11-30 13:15:00|65458.7|65443.7|65465.5|65450.5|65471.1|65456.1|65449.6|65434.6|833
1638278400000|2021-11-30 13:20:00|65465.3|65450.3|65460.2|65445.2|65467.5|65452.5|65441.9|65426.9|850
1638278700000|2021-11-30 13:25:00|65459.2|65444.2|65454.2|65439.2|65466.9|65451.9|65451.6|65436.6|694
1638279000000|2021-11-30 13:30:00|65454.8|65439.8|65419.9|65404.9|65457.9|65442.9|65418.4|65403.4|841
1638279300000|2021-11-30 13:35:00|65419.3|65404.3|65416.4|65401.4|65438.8|65423.8|65408.4|65393.4|915
1638279600000|2021-11-30 13:40:00|65417|65402|65433|65418|65435.6|65420.6|65415.1|65400.1|848
1638279900000|2021-11-30 13:45:00|65432.3|65417.3|65444.3|65429.3|65451.7|65436.7|65423.6|65408.6|844
1638280200000|2021-11-30 13:50:00|65443.4|65428.4|65438|65423|65446.9|65431.9|65432.9|65416.9|804
1638280500000|2021-11-30 13:55:00|65438.1|65423.1|65437.9|65422.9|65449.6|65434.6|65426.5|65411.5|886
1638280800000|2021-11-30 14:00:00|65439.8|65419.8|65439.6|65424.6|65450.2|65435.2|65422.7|65407.7|924
1638281100000|2021-11-30 14:05:00|65439.7|65424.7|65439.4|65424.4|65445|65430|65426.5|65411.5|857
1638281400000|2021-11-30 14:10:00|65438.5|65423.5|65445.3|65430.3|65449.5|65434.5|65437.9|65422.9|759
1638281700000|2021-11-30 14:15:00|65444.9|65429.9|65446.5|65431.5|65449.2|65434.2|65429.3|65414.3|815
1638282000000|2021-11-30 14:20:00|65446.3|65431.3|65430.5|65415.5|65460.7|65445.7|65430.4|65415.4|839
1638282300000|2021-11-30 14:25:00|65430.3|65415.3|65429.7|65414.7|65432.1|65417.1|65403|65388|855
1638282600000|2021-11-30 14:30:00|65430.4|65415.4|65398.9|65383.9|65444.9|65429.9|65388.4|65373.4|989
1638282900000|2021-11-30 14:35:00|65399|65384|65400.3|65385.3|65422.6|65407.6|65395.4|65380.4|954
1638283200000|2021-11-30 14:40:00|65400.2|65385.2|65392|65372|65417.6|65402.6|65388.2|65371.4|905
1638283500000|2021-11-30 14:45:00|65392.1|65372.1|65376|65361|65393.2|65378.2|65343.9|65326.2|1052
1638283800000|2021-11-30 14:50:00|65376.1|65361.1|65372.8|65357.8|65376.1|65361.1|65341.2|65326.2|999
1638284100000|2021-11-30 14:55:00|65371.8|65356.8|65368.5|65348.5|65393.1|65378.1|65356.5|65341.5|983
1638284400000|2021-11-30 15:00:00|65370|65350|65415.8|65400.8|65417.9|65400.9|65341|65326|1025
1638284700000|2021-11-30 15:05:00|65415.5|65400.5|65401.4|65386.4|65436.8|65421.8|65399.9|65384.9|1014
1638285000000|2021-11-30 15:10:00|65401|65386|65397.8|65382.8|65406.9|65391.9|65379.4|65364.4|1000
1638285300000|2021-11-30 15:15:00|65399.1|65384.1|65414.7|65399.7|65426.6|65411.6|65391.5|65376.5|901
1638285600000|2021-11-30 15:20:00|65415.2|65400.2|65424|65409|65453|65438|65412.9|65397.9|972
1638285900000|2021-11-30 15:25:00|65423.2|65408.2|65391.4|65371.4|65426.6|65411.6|65362.1|65347.1|1002
1638286200000|2021-11-30 15:30:00|65392.2|65372.2|65475.2|65460.2|65475.2|65460.2|65383.4|65366.2|1085
1638286500000|2021-11-30 15:35:00|65474.5|65459.5|65609.3|65589.3|65678.3|65658.3|65474.1|65457.4|1163
1638286800000|2021-11-30 15:40:00|65608.7|65588.7|65688.2|65668.2|65693|65673|65602.8|65584.3|1131
1638287100000|2021-11-30 15:45:00|65688.4|65668.4|65754.3|65739.3|65774.9|65756.5|65676.1|65656.1|1139
1638287400000|2021-11-30 15:50:00|65756.6|65736.6|65885.6|65865.6|66016.8|65996.8|65732.2|65712.2|1178
1638287700000|2021-11-30 15:55:00|65887.3|65867.3|66059.5|66039.5|66112.7|66092.7|65886|65866|1171
1638288000000|2021-11-30 16:00:00|66058.8|66038.8|66064.5|66044.5|66202.4|66182.4|66006.2|65986.2|1161
1638288300000|2021-11-30 16:05:00|66063.4|66043.4|65974.3|65959.3|66068|66048|65969.9|65953|1159
1638288600000|2021-11-30 16:10:00|65978.5|65958.5|65934.9|65919.9|66017.5|66001.8|65934.9|65919|1135
1638288900000|2021-11-30 16:15:00|65936|65921|65997.1|65982.1|66009.4|65991.9|65929.5|65911.9|1121
1638289200000|2021-11-30 16:20:00|65998.8|65983.8|65986.2|65966.2|66012.4|65992.5|65934.5|65914.5|1101
1638289500000|2021-11-30 16:25:00|65987.7|65967.7|65945.4|65930.4|65994|65977.1|65924.6|65906.2|1124
1638289800000|2021-11-30 16:30:00|65946|65931|65942.3|65927.3|66004.1|65986.7|65934|65916.7|1110
1638290100000|2021-11-30 16:35:00|65943.5|65928.5|65952.8|65932.8|65966.4|65949.7|65912.5|65893.5|1059
1638290400000|2021-11-30 16:40:00|65956|65936|65985.6|65970.6|65989.2|65974.2|65942.3|65924.8|980
1638290700000|2021-11-30 16:45:00|65986|65971|65896|65881|65986.4|65971.4|65894.6|65878.4|1087
1638291000000|2021-11-30 16:50:00|65898.4|65878.4|65917|65902|65923.5|65906.8|65883.2|65866.8|994
1638291300000|2021-11-30 16:55:00|65916.8|65901.8|65892.6|65877.6|65917.9|65902.9|65878.9|65862|958
1638291600000|2021-11-30 17:00:00|65891.9|65876.9|65939.7|65919.7|65939.7|65921.5|65882.8|65865.3|983
1638291900000|2021-11-30 17:05:00|65940.2|65920.2|65893.5|65873.5|65942.9|65924.4|65884.4|65864.7|1026
1638292200000|2021-11-30 17:10:00|65890.8|65870.8|65907|65887|65908.4|65892.3|65854.6|65835.8|1008
1638292500000|2021-11-30 17:15:00|65906.9|65886.9|65899.3|65884.3|65912.1|65897.1|65877.6|65862.4|926
1638292800000|2021-11-30 17:20:00|65899.5|65884.5|65855.1|65840.1|65899.7|65884.7|65853.2|65835.1|980
1638293100000|2021-11-30 17:25:00|65857|65837|65847.9|65832.9|65878.6|65863.5|65839.2|65824.2|954
1638293400000|2021-11-30 17:30:00|65848.5|65833.5|65776.3|65761.3|65853.9|65838.9|65764.1|65746.7|927
1638293700000|2021-11-30 17:35:00|65774.7|65759.7|65778|65758|65810.4|65795.4|65774|65755.8|1004
1638294000000|2021-11-30 17:40:00|65777.6|65757.6|65778.1|65763.1|65792.2|65775.3|65762.4|65747.2|885
1638294300000|2021-11-30 17:45:00|65778.3|65763.3|65769.4|65754.4|65791|65776|65763.3|65748.3|846
1638294600000|2021-11-30 17:50:00|65769.6|65754.6|65713.7|65698.7|65774|65758.5|65710.8|65693.3|916
1638294900000|2021-11-30 17:55:00|65713.4|65698.4|65752.8|65737.8|65764.8|65749.8|65711.9|65696.9|861
1638295200000|2021-11-30 18:00:00|65752.3|65737.3|65720|65705|65758.4|65740.4|65712.4|65695.2|893
1638295500000|2021-11-30 18:05:00|65722.9|65702.9|65731.3|65716.3|65734.8|65717.7|65710.7|65695.3|854
1638295800000|2021-11-30 18:10:00|65729.1|65714.1|65745.9|65730.9|65748.2|65731.5|65713.6|65698.6|881
1638296100000|2021-11-30 18:15:00|65745.6|65730.6|65724.8|65709.8|65745.6|65730.6|65709.1|65691.3|825
1638296400000|2021-11-30 18:20:00|65724.7|65709.7|65705|65690|65726.7|65711.7|65704|65689|833
1638296700000|2021-11-30 18:25:00|65705.1|65690.1|65708.2|65693.2|65715|65699.2|65702.5|65687.5|758
1638297000000|2021-11-30 18:30:00|65708.1|65693.1|65708.7|65693.7|65737.3|65722.3|65704|65689|871
1638297300000|2021-11-30 18:35:00|65708|65693|65724.5|65709.5|65738.5|65723.5|65704.4|65689.4|797
1638297600000|2021-11-30 18:40:00|65724.2|65709.2|65747.1|65732.1|65758.2|65742|65720.5|65705.5|768
1638297900000|2021-11-30 18:45:00|65747|65732|65744.9|65729.9|65760.4|65743|65735.2|65718.4|771
1638298200000|2021-11-30 18:50:00|65745.4|65730.4|65725.1|65710.1|65751.3|65736.3|65724.5|65709.5|719
1638298500000|2021-11-30 18:55:00|65725.2|65710.2|65758.3|65743.3|65759.6|65744.6|65720.5|65705.5|786
1638298800000|2021-11-30 19:00:00|65757.7|65742.7|65748.2|65733.2|65760.7|65744.5|65738.8|65723.8|818
1638299100000|2021-11-30 19:05:00|65748.6|65733.6|65755.9|65740.9|65772.9|65757.9|65743.4|65728.4|731
1638299400000|2021-11-30 19:10:00|65756.1|65741.1|65748.4|65733.4|65764.4|65749.4|65738.8|65723.8|742
1638299700000|2021-11-30 19:15:00|65748.8|65733.8|65754.9|65739.9|65762.5|65747.5|65743.7|65728.7|745
1638300000000|2021-11-30 19:20:00|65754.5|65739.5|65749.9|65734.9|65768.5|65752.8|65747.6|65730.5|745
1638300300000|2021-11-30 19:25:00|65750.1|65735.1|65743.8|65728.8|65750.8|65735.2|65728.8|65711.3|791
1638300600000|2021-11-30 19:30:00|65745.1|65730.1|65720|65705|65749.6|65733.5|65717.6|65699.3|801
1638300900000|2021-11-30 19:35:00|65719.8|65704.8|65707.8|65692.8|65720.4|65705.4|65695.6|65679.3|818
1638301200000|2021-11-30 19:40:00|65711|65691|65703.2|65688.2|65716.4|65701.4|65694.8|65676.5|799
1638301500000|2021-11-30 19:45:00|65703.6|65688.6|65701.2|65686.2|65714.9|65699.6|65690.5|65675.5|799
1638301800000|2021-11-30 19:50:00|65701.3|65686.3|65716.8|65701.8|65733.9|65714.8|65695.7|65680.7|839
1638302100000|2021-11-30 19:55:00|65717.4|65702.4|65673.4|65658.4|65720|65705|65673.3|65657.7|903
1638302400000|2021-11-30 20:00:00|65674.1|65659.1|65691.1|65676.1|65706.9|65691.9|65674.1|65659.1|965
1638302700000|2021-11-30 20:05:00|65691.2|65676.2|65667.2|65652.2|65691.3|65676.3|65666.9|65651.9|768
1638303000000|2021-11-30 20:10:00|65667.3|65652.3|65659.9|65644.9|65667.5|65652.5|65657.8|65642.8|734
1638303300000|2021-11-30 20:15:00|65660.8|65645.8|65636.7|65616.7|65662|65647|65634.6|65614.6|841
1638303600000|2021-11-30 20:20:00|65637|65617|65647.2|65627.2|65659.1|65639.1|65632.5|65615|690
1638303900000|2021-11-30 20:25:00|65647.3|65627.3|65649.5|65634.5|65656.3|65638.5|65644|65626.8|654
1638304200000|2021-11-30 20:30:00|65651.8|65631.8|65641.5|65621.5|65653.6|65636.4|65636.6|65620.4|650
1638304500000|2021-11-30 20:35:00|65640.8|65620.8|65644.1|65624.1|65649.9|65632.1|65637.5|65619.3|781
1638304800000|2021-11-30 20:40:00|65644|65624|65637.1|65617.1|65647.8|65627.8|65631|65611|714
1638305100000|2021-11-30 20:45:00|65637|65617|65620.7|65605.7|65637.2|65619.3|65619.4|65600.9|714
1638305400000|2021-11-30 20:50:00|65620.8|65605.8|65624.8|65609.8|65637.9|65619.4|65618.7|65600.8|760
1638305700000|2021-11-30 20:55:00|65624.4|65609.4|65583.1|65563.1|65628.3|65610.4|65579.3|65559.8|963
1638306000000|2021-11-30 21:00:00|65583.3|65563.3|65561.6|65541.6|65590.3|65570.3|65558.4|65540.4|763
1638306300000|2021-11-30 21:05:00|65561.8|65541.8|65590.8|65570.8|65590.9|65571.8|65561.2|65541.2|469
1638306600000|2021-11-30 21:10:00|65590.6|65570.6|65589.9|65569.9|65600.3|65580.3|65584.6|65565.7|373
1638306900000|2021-11-30 21:15:00|65589.7|65569.7|65592.2|65572.2|65593.2|65575.7|65584|65565.4|393
1638307200000|2021-11-30 21:20:00|65591.8|65571.8|65600.4|65580.4|65602.8|65583.8|65590.6|65570.6|414
1638307500000|2021-11-30 21:25:00|65600.3|65580.3|65610.3|65590.3|65610.9|65593.8|65599.9|65579.9|439
1638307800000|2021-11-30 21:30:00|65610.6|65590.6|65619.8|65599.8|65623|65603|65610.6|65590.6|412
1638308100000|2021-11-30 21:35:00|65619.1|65599.1|65596.2|65576.2|65622.2|65602.2|65595.6|65575.6|390
1638308400000|2021-11-30 21:40:00|65596.8|65576.8|65593|65573|65610.2|65590.2|65590.7|65570.7|278
1638308700000|2021-11-30 21:45:00|65593.6|65573.6|65602.2|65582.2|65603.4|65583.4|65593.2|65573.2|332
1638309000000|2021-11-30 21:50:00|65601|65581|65590.7|65570.7|65606.7|65586.7|65588|65566.9|331
1638309300000|2021-11-30 21:55:00|65589.6|65569.6|65608|65566.7|65608.6|65577.2|65589.5|65562|379
1638309600000|2021-11-30 22:00:00|65610.4|65563|65596.6|65553.8|65612.2|65564.2|65596.6|65550.2|77
1638309900000|2021-11-30 22:05:00|65596.2|65554.1|65619.7|65592.5|65633.2|65596.6|65596.2|65537.2|231
1638310200000|2021-11-30 22:10:00|65622.8|65588.1|65619.3|65592|65626.2|65594.8|65614.8|65586.2|475
1638310500000|2021-11-30 22:15:00|65616.9|65590.2|65601|65546.2|65625.2|65595.4|65591.8|65530.3|619
1638310800000|2021-11-30 22:20:00|65593.7|65542|65607.2|65541.6|65616.8|65562.1|65593|65530.8|188
1638311100000|2021-11-30 22:25:00|65607.8|65541.8|65605.6|65548|65619.9|65559.7|65580|65529.4|186
1638311400000|2021-11-30 22:30:00|65602.2|65551.6|65601.3|65554.2|65617.3|65558.7|65595.3|65540.8|298
1638311700000|2021-11-30 22:35:00|65599.5|65547.8|65603.3|65575.5|65616.9|65580.9|65595.4|65545.8|348
1638312000000|2021-11-30 22:40:00|65605.2|65573.8|65599.8|65561.6|65614.7|65579.8|65597.1|65551.9|271
1638312300000|2021-11-30 22:45:00|65598.3|65562.8|65611.9|65570.8|65616.4|65584.4|65598.1|65560.9|313
1638312600000|2021-11-30 22:50:00|65609.5|65575.2|65608.4|65572|65620.2|65578.9|65589.1|65561.9|371
1638312900000|2021-11-30 22:55:00|65609.5|65567|65599.2|65578.2|65616.1|65583.2|65596.1|65567|336
1638313200000|2021-11-30 23:00:00|65601.3|65577.2|65597.5|65577.5|65605.1|65585.1|65592|65571.5|458
1638313500000|2021-11-30 23:05:00|65597.7|65577.7|65591.8|65571.8|65598.4|65578.4|65585.8|65565.8|382
1638313800000|2021-11-30 23:10:00|65591.6|65571.6|65593.6|65573.6|65598|65578|65588.8|65568.8|428
1638314100000|2021-11-30 23:15:00|65591.7|65571.7|65589.1|65569.1|65592.5|65572.5|65576.1|65556.1|410
1638314400000|2021-11-30 23:20:00|65589.2|65569.2|65595.2|65575.2|65596.1|65576.1|65585.3|65565.3|447
1638314700000|2021-11-30 23:25:00|65595.1|65575.1|65613.3|65593.3|65616.3|65596.3|65592.8|65572.8|428
1638315000000|2021-11-30 23:30:00|65613|65593|65592.5|65572.5|65622.4|65602.4|65591.6|65571.6|575
1638315300000|2021-11-30 23:35:00|65593.7|65573.7|65616.3|65596.3|65620|65600|65591.4|65571.4|488
1638315600000|2021-11-30 23:40:00|65616.6|65596.6|65628.6|65608.6|65634.2|65614.2|65611.6|65591.6|560
1638315900000|2021-11-30 23:45:00|65628.5|65608.5|65645.3|65625.3|65646.3|65626.3|65628.5|65608.5|509
1638316200000|2021-11-30 23:50:00|65645|65625|65643.9|65623.9|65647.4|65627.4|65640.4|65620.4|477
1638316500000|2021-11-30 23:55:00|65644|65624|65649.5|65629.5|65651.8|65631.8|65637.9|65617.9|406
1638316800000|2021-12-01 00:00:00|65649.6|65629.6|65650.7|65630.7|65655.8|65635.8|65636.7|65616.7|595
1638317100000|2021-12-01 00:05:00|65650.6|65630.6|65640.4|65620.4|65653.8|65633.8|65638.9|65618.9|494
1638317400000|2021-12-01 00:10:00|65640.5|65620.5|65628.2|65608.2|65643.7|65623.7|65621.2|65601.2|413
1638317700000|2021-12-01 00:15:00|65628.3|65608.3|65623.1|65603.1|65629.4|65609.4|65621.6|65601.6|502
1638318000000|2021-12-01 00:20:00|65623.4|65603.4|65618.5|65598.5|65625.2|65605.2|65611.7|65591.7|449
1638318300000|2021-12-01 00:25:00|65618.1|65598.1|65627.2|65607.2|65628.5|65608.5|65618.1|65598.1|391
1638318600000|2021-12-01 00:30:00|65627|65607|65642.1|65622.1|65646.1|65626.1|65623.3|65603.3|569
1638318900000|2021-12-01 00:35:00|65641.6|65621.6|65636.5|65616.5|65642.8|65622.8|65632.7|65612.7|433
1638319200000|2021-12-01 00:40:00|65636.3|65616.3|65629.9|65609.9|65645.2|65625.2|65627.6|65607.6|521
1638319500000|2021-12-01 00:45:00|65629.8|65609.8|65630.2|65610.2|65632.4|65612.4|65618.5|65598.5|552
1638319800000|2021-12-01 00:50:00|65630|65610|65654.3|65634.3|65660.9|65640.9|65630|65610|698
1638320100000|2021-12-01 00:55:00|65655.3|65635.3|65640.1|65620.1|65660.4|65640.4|65638.9|65618.9|566
1638320400000|2021-12-01 01:00:00|65642.1|65622.1|65640.3|65620.3|65648.7|65628.7|65630.6|65610.6|565
1638320700000|2021-12-01 01:05:00|65640.5|65620.5|65664.2|65644.2|65665|65645|65633|65613|580
1638321000000|2021-12-01 01:10:00|65664.3|65644.3|65677.7|65657.7|65694.8|65674.8|65663.5|65643.5|697
1638321300000|2021-12-01 01:15:00|65677.9|65657.9|65694.8|65674.8|65695.1|65675.1|65677.5|65657.5|631
1638321600000|2021-12-01 01:20:00|65694.5|65674.5|65705.1|65685.1|65707.2|65687.2|65684.6|65664.6|668
1638321900000|2021-12-01 01:25:00|65705.2|65685.2|65714.1|65694.1|65716.5|65696.5|65699.8|65679.8|665
1638322200000|2021-12-01 01:30:00|65714.4|65694.4|65687.7|65667.7|65715.4|65695.4|65686.5|65666.5|723
1638322500000|2021-12-01 01:35:00|65687.8|65667.8|65679.4|65659.4|65688.7|65668.7|65673.7|65653.7|588
1638322800000|2021-12-01 01:40:00|65679|65659|65660.7|65640.7|65680.2|65660.2|65659.1|65639.1|634
1638323100000|2021-12-01 01:45:00|65661|65641|65685|65665|65686.4|65666.4|65661|65641|680
1638323400000|2021-12-01 01:50:00|65685.7|65665.7|65712.9|65692.9|65715.6|65695.6|65682.3|65662.3|734
1638323700000|2021-12-01 01:55:00|65712.7|65692.7|65706.7|65686.7|65714.3|65694.3|65698.7|65678.7|650
1638324000000|2021-12-01 02:00:00|65706.3|65686.3|65689.6|65669.6|65710.7|65690.7|65686.8|65666.8|626
1638324300000|2021-12-01 02:05:00|65690|65670|65710.2|65690.2|65711.4|65691.4|65689.6|65669.6|617
1638324600000|2021-12-01 02:10:00|65710.1|65690.1|65703.9|65683.9|65713.5|65693.5|65702.2|65682.2|617
1638324900000|2021-12-01 02:15:00|65708.9|65688.9|65702.2|65682.2|65711.5|65691.5|65697.8|65677.8|570
1638325200000|2021-12-01 02:20:00|65702|65682|65692.6|65672.6|65703.4|65683.4|65685.9|65665.9|619
1638325500000|2021-12-01 02:25:00|65694.3|65674.3|65709.2|65689.2|65710.8|65690.8|65692.2|65672.2|678
1638325800000|2021-12-01 02:30:00|65709.7|65689.7|65723.9|65703.9|65729.1|65709.1|65708.2|65688.2|752
1638326100000|2021-12-01 02:35:00|65725|65705|65713.7|65693.7|65725.6|65705.6|65707.4|65687.4|584
1638326400000|2021-12-01 02:40:00|65713.8|65693.8|65695.3|65675.3|65713.8|65693.8|65693|65673|616
1638326700000|2021-12-01 02:45:00|65695.4|65675.4|65695.2|65675.2|65704.7|65684.7|65690.8|65670.8|611
1638327000000|2021-12-01 02:50:00|65695.8|65675.8|65701|65681|65704.5|65684.5|65691.5|65671.5|596
1638327300000|2021-12-01 02:55:00|65699.7|65679.7|65698.4|65678.4|65704.9|65684.9|65689.7|65669.7|598
1638327600000|2021-12-01 03:00:00|65699.8|65679.8|65680.8|65660.8|65699.8|65679.8|65668.8|65648.8|630
1638327900000|2021-12-01 03:05:00|65680.7|65660.7|65672.2|65652.2|65681.3|65661.3|65671|65651|494
1638328200000|2021-12-01 03:10:00|65672.1|65652.1|65665.3|65645.3|65678.6|65658.6|65664|65644|514
1638328500000|2021-12-01 03:15:00|65665.2|65645.2|65659.7|65639.7|65672.1|65652.1|65657.3|65637.3|566
1638328800000|2021-12-01 03:20:00|65659.8|65639.8|65657.4|65637.4|65663.8|65643.8|65654.8|65634.8|475
1638329100000|2021-12-01 03:25:00|65657.5|65637.5|65666.7|65646.7|65668.3|65648.3|65657.1|65637.1|466
1638329400000|2021-12-01 03:30:00|65666.4|65646.4|65658|65638|65666.5|65646.5|65657.2|65637.2|480
1638329700000|2021-12-01 03:35:00|65658.1|65638.1|65657.8|65637.8|65663.4|65643.4|65654.2|65634.2|508
1638330000000|2021-12-01 03:40:00|65657.6|65637.6|65646.7|65626.7|65658.4|65638.4|65646|65626|502
1638330300000|2021-12-01 03:45:00|65646.6|65626.6|65642.8|65622.8|65653.3|65633.3|65642|65622|531
1638330600000|2021-12-01 03:50:00|65642.5|65622.5|65642.4|65622.4|65648|65628|65642|65622|458
1638330900000|2021-12-01 03:55:00|65642.3|65622.3|65660.8|65640.8|65661.7|65641.7|65642|65622|451
1638331200000|2021-12-01 04:00:00|65661.1|65641.1|65670.5|65650.5|65673.1|65653.1|65660.1|65640.1|535
1638331500000|2021-12-01 04:05:00|65669.7|65649.7|65671|65651|65672.5|65653.3|65668.3|65648.7|395
1638331800000|2021-12-01 04:10:00|65670.9|65650.9|65660.1|65640.1|65673.5|65653.5|65659.5|65639.5|395
1638332100000|2021-12-01 04:15:00|65660|65640|65643|65623|65660.6|65640.6|65639|65619|454
1638332400000|2021-12-01 04:20:00|65642.9|65622.9|65648.6|65628.6|65650.8|65630.8|65642.8|65622.8|394
1638332700000|2021-12-01 04:25:00|65648.7|65628.7|65649.4|65629.4|65655.1|65635.1|65648.4|65628.4|346
1638333000000|2021-12-01 04:30:00|65649.2|65629.2|65645.9|65625.9|65656.3|65636.3|65642.9|65622.9|426
1638333300000|2021-12-01 04:35:00|65645.8|65625.8|65649|65629|65652.3|65632.3|65640.3|65620.3|424
1638333600000|2021-12-01 04:40:00|65649.2|65629.2|65651.9|65631.9|65654.1|65636.9|65639.8|65619.8|482
1638333900000|2021-12-01 04:45:00|65651.8|65631.8|65650.5|65630.5|65659.2|65642.5|65649.4|65630.1|454
1638334200000|2021-12-01 04:50:00|65650.3|65630.3|65647.6|65632.6|65657.3|65637.3|65645.5|65625.5|386
1638334500000|2021-12-01 04:55:00|65648.1|65628.1|65640.5|65620.5|65655.9|65635.9|65639.8|65619.8|559
1638334800000|2021-12-01 05:00:00|65640.6|65620.6|65628.4|65608.4|65640.6|65620.6|65621.7|65601.7|578
1638335100000|2021-12-01 05:05:00|65628.5|65608.5|65628.6|65608.6|65633.3|65613.3|65624.8|65604.8|434
1638335400000|2021-12-01 05:10:00|65628.5|65608.5|65633|65613|65636|65616|65626.6|65606.6|483
1638335700000|2021-12-01 05:15:00|65633.1|65613.1|65633.8|65613.8|65635.6|65615.6|65630.3|65610.3|429
1638336000000|2021-12-01 05:20:00|65633.9|65613.9|65640.1|65620.1|65641.4|65622.3|65631.2|65611.2|428
1638336300000|2021-12-01 05:25:00|65640.2|65620.2|65646.5|65626.5|65646.9|65626.9|65640|65620|335
1638336600000|2021-12-01 05:30:00|65646.4|65626.4|65656.7|65636.7|65656.8|65639.7|65645.1|65625.7|533
1638336900000|2021-12-01 05:35:00|65656.3|65636.3|65648.7|65628.7|65656.3|65637.2|65641.9|65621.9|439
1638337200000|2021-12-01 05:40:00|65648.4|65628.4|65631.3|65611.3|65648.6|65628.6|65630.2|65610.2|460
1638337500000|2021-12-01 05:45:00|65631.2|65611.2|65623.1|65603.1|65634.3|65614.3|65621.2|65601.2|554
1638337800000|2021-12-01 05:50:00|65623.2|65603.2|65628.6|65608.6|65629.2|65609.2|65617.2|65597.2|430
1638338100000|2021-12-01 05:55:00|65628.7|65608.7|65610.3|65590.3|65631.4|65611.4|65605.4|65589.1|638
1638338400000|2021-12-01 06:00:00|65608.8|65588.8|65617.5|65597.5|65627.4|65608.2|65607.1|65587.1|681
1638338700000|2021-12-01 06:05:00|65616.5|65596.5|65613|65593|65622.3|65603.4|65609.8|65592|621
1638339000000|2021-12-01 06:10:00|65612.9|65592.9|65622.2|65602.2|65622.6|65606.1|65604.9|65587.2|630
1638339300000|2021-12-01 06:15:00|65622.4|65602.4|65625.7|65605.7|65643.3|65623.3|65620.8|65602.4|657
1638339600000|2021-12-01 06:20:00|65626|65606|65621.1|65601.1|65631.8|65612.2|65616.5|65599.6|610
1638339900000|2021-12-01 06:25:00|65621.5|65601.5|65622.5|65602.5|65625.9|65608.4|65613.4|65593.6|559
1638340200000|2021-12-01 06:30:00|65621.8|65601.8|65613.5|65598.5|65623.5|65605.7|65608.4|65593.4|585
1638340500000|2021-12-01 06:35:00|65613.4|65598.4|65628.5|65608.5|65628.6|65611.1|65613.4|65598.4|520
1638340800000|2021-12-01 06:40:00|65628.3|65608.3|65622.5|65607.5|65637.6|65619.9|65620.7|65603.3|559
1638341100000|2021-12-01 06:45:00|65622.8|65607.8|65612.2|65592.2|65625.1|65607.8|65610.6|65591.2|674
1638341400000|2021-12-01 06:50:00|65612.6|65592.6|65621.5|65601.5|65621.9|65604.2|65605.5|65587.1|631
1638341700000|2021-12-01 06:55:00|65620.9|65600.9|65636.6|65616.6|65651.1|65631.7|65619.5|65599.6|672
1638342000000|2021-12-01 07:00:00|65636.5|65616.5|65629.1|65609.1|65642.6|65622.6|65604.4|65584.4|894
1638342300000|2021-12-01 07:05:00|65629.3|65609.3|65635.7|65615.7|65636.5|65619|65613.4|65596.2|795
1638342600000|2021-12-01 07:10:00|65635.5|65615.5|65652.2|65637.2|65659.5|65642.5|65630|65613.2|823
1638342900000|2021-12-01 07:15:00|65653.9|65638.9|65655|65640|65669|65651.2|65648.4|65631.5|830
1638343200000|2021-12-01 07:20:00|65654.8|65639.8|65682.2|65667.2|65694.2|65677.6|65653.5|65638.5|785
1638343500000|2021-12-01 07:25:00|65682.1|65667.1|65658.6|65643.6|65687|65669.1|65656.9|65641.9|692
1638343800000|2021-12-01 07:30:00|65658.5|65643.5|65676.1|65661.1|65688.6|65673.6|65656.8|65641.8|789
1638344100000|2021-12-01 07:35:00|65676.6|65661.6|65660.5|65645.5|65679.4|65664.4|65652.9|65637.9|781
1638344400000|2021-12-01 07:40:00|65660.8|65645.8|65678.5|65663.5|65685.8|65670.8|65655.1|65640.1|793
1638344700000|2021-12-01 07:45:00|65678.8|65663.8|65684.1|65669.1|65691.7|65676.7|65671.3|65656.3|726
1638345000000|2021-12-01 07:50:00|65683.2|65668.2|65712.6|65697.6|65719.2|65704.2|65682.1|65664.5|810
1638345300000|2021-12-01 07:55:00|65712.4|65697.4|65585.8|65565.8|65712.7|65697.7|65567.5|65547.8|1083
1638345600000|2021-12-01 08:00:00|65585.7|65565.7|65513.5|65498.5|65600|65581.2|65473.7|65453.7|1065
1638345900000|2021-12-01 08:05:00|65514.1|65499.1|65563.8|65548.8|65570.9|65555.9|65488.9|65471.6|986
1638346200000|2021-12-01 08:10:00|65558.9|65543.9|65590.1|65575.1|65592.7|65576.6|65555.4|65540.4|944
1638346500000|2021-12-01 08:15:00|65590|65575|65645.5|65630.5|65660.5|65643.4|65579.6|65562.2|953
1638346800000|2021-12-01 08:20:00|65644.9|65629.9|65662.1|65647.1|65665.7|65648.3|65621.8|65606.8|942
1638347100000|2021-12-01 08:25:00|65662|65647|65691.9|65676.9|65701.1|65683.4|65638.8|65623.8|961
1638347400000|2021-12-01 08:30:00|65691.6|65676.6|65751.1|65731.1|65762.3|65742.3|65684|65669|943
1638347700000|2021-12-01 08:35:00|65751.9|65731.9|65747.6|65732.6|65760.8|65742.8|65725.1|65705.1|999
1638348000000|2021-12-01 08:40:00|65747.7|65732.7|65783.8|65763.8|65795.5|65777.1|65725.3|65705.3|956
1638348300000|2021-12-01 08:45:00|65782.5|65762.5|65796.1|65776.1|65804.8|65787.4|65757.3|65742.3|863
1638348600000|2021-12-01 08:50:00|65793.5|65778.5|65777.5|65757.5|65796|65778.5|65757.7|65740.1|925
1638348900000|2021-12-01 08:55:00|65777.1|65757.1|65767.4|65752.4|65780.7|65763.2|65757.5|65737.8|1004
1638349200000|2021-12-01 09:00:00|65772.1|65752.1|65715.6|65700.6|65772.6|65754.1|65710.8|65695.8|972
1638349500000|2021-12-01 09:05:00|65716.3|65696.3|65705.1|65690.1|65738.3|65723|65704|65689|843
1638349800000|2021-12-01 09:10:00|65705.7|65690.7|65701.9|65686.9|65708.5|65693.5|65676.2|65659.3|858
1638350100000|2021-12-01 09:15:00|65702|65687|65684.6|65669.6|65713|65698|65683.6|65668.6|791
1638350400000|2021-12-01 09:20:00|65684.7|65669.7|65674.1|65659.1|65691.4|65676.4|65670.9|65655.9|826
1638350700000|2021-12-01 09:25:00|65673.2|65658.2|65638.7|65623.7|65676.1|65661.1|65631.9|65612.5|843
1638351000000|2021-12-01 09:30:00|65638.6|65623.6|65668.1|65653.1|65674.3|65659.3|65635.2|65620.2|812
1638351300000|2021-12-01 09:35:00|65666.9|65651.9|65647.1|65632.1|65670.4|65655.4|65646.8|65631.8|808
1638351600000|2021-12-01 09:40:00|65646.7|65631.7|65670.9|65655.9|65688.4|65670.5|65638.6|65623.6|882
1638351900000|2021-12-01 09:45:00|65671.2|65656.2|65679|65664|65686.1|65671.1|65666.9|65651.9|809
1638352200000|2021-12-01 09:50:00|65679.4|65664.4|65661.9|65646.9|65679.4|65664.4|65642.5|65627.5|783
1638352500000|2021-12-01 09:55:00|65662.1|65647.1|65667.1|65652.1|65677.2|65662.2|65659.3|65644.3|715
1638352800000|2021-12-01 10:00:00|65666.8|65651.8|65615.4|65600.4|65667.5|65652.5|65615.4|65600.4|820
1638353100000|2021-12-01 10:05:00|65616.1|65601.1|65609.5|65594.5|65626.3|65611.3|65599.6|65584.6|773
1638353400000|2021-12-01 10:10:00|65609.4|65594.4|65617.5|65602.5|65617.8|65602.8|65585.8|65568.4|783
1638353700000|2021-12-01 10:15:00|65617.7|65602.7|65646.4|65631.4|65647.2|65632.2|65601.8|65586.8|777
1638354000000|2021-12-01 10:20:00|65645.2|65630.2|65668.8|65653.8|65672.8|65657.8|65639.5|65624.5|767
1638354300000|2021-12-01 10:25:00|65669.8|65654.8|65668.7|65653.7|65677|65662|65664.8|65649.8|747
1638354600000|2021-12-01 10:30:00|65668.8|65653.8|65662.9|65647.9|65681.1|65666.1|65656.7|65641.7|716
1638354900000|2021-12-01 10:35:00|65663.8|65648.8|65662.4|65647.4|65667.3|65652.3|65652|65637|751
1638355200000|2021-12-01 10:40:00|65662.1|65647.1|65684.8|65669.8|65697.8|65682.8|65660|65645|798
1638355500000|2021-12-01 10:45:00|65683.6|65668.6|65687|65672|65701|65686|65680|65665|731
1638355800000|2021-12-01 10:50:00|65687.1|65672.1|65692.3|65677.3|65708.1|65693.1|65685.8|65670.8|741
1638356100000|2021-12-01 10:55:00|65692.4|65677.4|65663|65648|65694.9|65679.9|65651.7|65636.7|735
1638356400000|2021-12-01 11:00:00|65662.5|65647.5|65647.9|65632.9|65663.1|65648.1|65642.9|65627.9|785
1638356700000|2021-12-01 11:05:00|65647.7|65632.7|65631.3|65616.3|65651.3|65636.3|65627.8|65612.8|702
1638357000000|2021-12-01 11:10:00|65631.9|65616.9|65643.7|65628.7|65647.8|65632.8|65626.3|65611.3|659
1638357300000|2021-12-01 11:15:00|65643.4|65628.4|65628.1|65613.1|65645.1|65630.1|65614.9|65599.9|742
1638357600000|2021-12-01 11:20:00|65630.2|65615.2|65629.3|65614.3|65642.6|65627.6|65619.6|65604.6|670
1638357900000|2021-12-01 11:25:00|65629.4|65614.4|65638.8|65623.8|65644.2|65629.2|65626.6|65611.6|639
1638358200000|2021-12-01 11:30:00|65639|65624|65655.6|65640.6|65662.5|65647.5|65636.8|65621.8|598
1638358500000|2021-12-01 11:35:00|65655.4|65640.4|65647|65632|65656.6|65641.6|65638.6|65623.6|554
1638358800000|2021-12-01 11:40:00|65647.1|65632.1|65650.9|65635.9|65653.4|65638.4|65638.4|65623.4|697
1638359100000|2021-12-01 11:45:00|65650|65635|65661.9|65646.9|65664.1|65649.1|65645.4|65630.4|628
1638359400000|2021-12-01 11:50:00|65662.1|65647.1|65678.8|65663.8|65686.2|65671.2|65661.7|65646.7|652
1638359700000|2021-12-01 11:55:00|65678.1|65663.1|65691.1|65676.1|65700.1|65685.1|65669|65654|637
1638360000000|2021-12-01 12:00:00|65691.2|65676.2|65676.4|65661.4|65695.4|65680.4|65666.6|65651.6|741
1638360300000|2021-12-01 12:05:00|65676.3|65661.3|65685.5|65670.5|65688.2|65673.2|65666.4|65651.4|673
1638360600000|2021-12-01 12:10:00|65685.2|65670.2|65694.2|65679.2|65700.1|65685.1|65684.1|65669.1|713
1638360900000|2021-12-01 12:15:00|65694.4|65679.4|65708.6|65693.6|65715.3|65700.3|65687.5|65672.5|858
1638361200000|2021-12-01 12:20:00|65708.5|65693.5|65705|65690|65726.1|65710.5|65699.5|65684.5|849
1638361500000|2021-12-01 12:25:00|65705.4|65690.4|65699.8|65684.8|65707.4|65692.4|65695.7|65680.7|737
1638361800000|2021-12-01 12:30:00|65697.9|65682.9|65680.3|65665.3|65697.9|65682.9|65674|65659|760
1638362100000|2021-12-01 12:35:00|65679.9|65664.9|65691.1|65676.1|65705.7|65688.8|65670|65655|805
1638362400000|2021-12-01 12:40:00|65691|65676|65685.2|65670.2|65699.5|65684.5|65678.9|65663.9|717
1638362700000|2021-12-01 12:45:00|65685.3|65670.3|65675.4|65660.4|65691.3|65676.3|65669.6|65654.6|683
1638363000000|2021-12-01 12:50:00|65675.3|65660.3|65696.3|65681.3|65698.3|65683.3|65670.6|65655.6|705
1638363300000|2021-12-01 12:55:00|65696.9|65681.9|65737.6|65722.6|65738.6|65723.6|65696.4|65681.4|863
1638363600000|2021-12-01 13:00:00|65736.8|65721.8|65724.1|65709.1|65736.8|65721.8|65714.2|65699.2|871
1638363900000|2021-12-01 13:05:00|65727.9|65707.9|65723.3|65708.3|65739.2|65722.2|65713.6|65698.6|748
1638364200000|2021-12-01 13:10:00|65723.7|65708.7|65733.5|65713.5|65735|65717.5|65718.9|65701.8|664
1638364500000|2021-12-01 13:15:00|65733.6|65713.6|65690.9|65675.9|65757.2|65737.2|65679|65662|1006
1638364800000|2021-12-01 13:20:00|65691.2|65676.2|65654.5|65639.5|65693.9|65676.2|65650.4|65635.4|973
1638365100000|2021-12-01 13:25:00|65654.4|65639.4|65651.7|65636.7|65677.9|65659.9|65643.4|65628.4|871
1638365400000|2021-12-01 13:30:00|65651|65636|65627.8|65612.8|65658.1|65643.1|65612.5|65597.5|900
1638365700000|2021-12-01 13:35:00|65630.8|65610.8|65617.2|65602.2|65643.1|65628.1|65613.9|65598.9|783
1638366000000|2021-12-01 13:40:00|65617.3|65602.3|65601.9|65586.9|65629.8|65614.8|65593.5|65578.5|753
1638366300000|2021-12-01 13:45:00|65602.2|65587.2|65636.8|65621.8|65654.8|65639.8|65601.9|65586.9|883
1638366600000|2021-12-01 13:50:00|65636.9|65621.9|65638.3|65623.3|65643.9|65628.9|65622.4|65607.4|825
1638366900000|2021-12-01 13:55:00|65638.2|65623.2|65596.6|65581.6|65646.1|65631.1|65579.1|65559.1|839
1638367200000|2021-12-01 14:00:00|65596.8|65581.8|65578.7|65563.7|65599.4|65584.4|65577.4|65562.4|905
1638367500000|2021-12-01 14:05:00|65578.8|65563.8|65600.1|65585.1|65607.1|65592.1|65576.8|65561.8|851
1638367800000|2021-12-01 14:10:00|65599.1|65584.1|65608.6|65593.6|65613.1|65598.1|65586.7|65571.7|784
1638368100000|2021-12-01 14:15:00|65608.5|65593.5|65594.3|65579.3|65610.3|65595.3|65592|65577|825
1638368400000|2021-12-01 14:20:00|65594.5|65579.5|65566.9|65551.9|65594.7|65579.7|65557.2|65542.2|845
1638368700000|2021-12-01 14:25:00|65567|65552|65563.7|65548.7|65570.1|65555.1|65548.1|65533.1|863
1638369000000|2021-12-01 14:30:00|65564.3|65549.3|65543.8|65528.8|65579.6|65564.6|65532.9|65517.9|969
1638369300000|2021-12-01 14:35:00|65544.2|65529.2|65525.3|65510.3|65554.6|65539.6|65523.2|65508.2|938
1638369600000|2021-12-01 14:40:00|65521.2|65506.2|65528.1|65508.1|65540.1|65525.1|65514.5|65499.5|816
1638369900000|2021-12-01 14:45:00|65527.9|65507.9|65540.5|65525.5|65540.5|65525.5|65490.5|65473.9|974
1638370200000|2021-12-01 14:50:00|65541.5|65526.5|65541.8|65526.8|65555.4|65540.4|65528.1|65513.1|904
1638370500000|2021-12-01 14:55:00|65541.3|65526.3|65511.7|65491.7|65546.2|65531.2|65510.6|65490.9|934
1638370800000|2021-12-01 15:00:00|65511.4|65491.4|65502.6|65487.6|65563|65545.4|65495.7|65480.7|1035
1638371100000|2021-12-01 15:05:00|65503.3|65488.3|65520.8|65505.8|65523.5|65508.5|65479.3|65464.3|990
1638371400000|2021-12-01 15:10:00|65520|65505|65571.5|65556.5|65574.2|65559.2|65511.5|65496.5|995
1638371700000|2021-12-01 15:15:00|65570.2|65555.2|65594.5|65579.5|65597.7|65582.7|65560|65545|981
1638372000000|2021-12-01 15:20:00|65594.4|65579.4|65599.9|65584.9|65603.2|65586.4|65573.5|65558.5|929
1638372300000|2021-12-01 15:25:00|65599.3|65584.3|65557.2|65542.2|65600.6|65585.6|65551.3|65536.3|948
1638372600000|2021-12-01 15:30:00|65556.6|65541.6|65558.7|65543.7|65569.6|65554.6|65547.2|65532.2|975
1638372900000|2021-12-01 15:35:00|65558.5|65543.5|65523.4|65508.4|65561.1|65546.1|65523.4|65508.4|937
1638373200000|2021-12-01 15:40:00|65523.8|65508.8|65554.7|65539.7|65563.2|65546.7|65516.9|65501.1|948
1638373500000|2021-12-01 15:45:00|65554.5|65539.5|65596.1|65581.1|65600.5|65585.5|65546|65531|947
1638373800000|2021-12-01 15:50:00|65595.4|65580.4|65574.8|65559.8|65595.4|65580.4|65556.9|65541.9|994
1638374100000|2021-12-01 15:55:00|65575|65560|65614.1|65599.1|65618.9|65603.9|65571|65556|1071
1638374400000|2021-12-01 16:00:00|65614.6|65599.6|65658.4|65643.4|65667.6|65652.6|65609|65594|1035
1638374700000|2021-12-01 16:05:00|65658.2|65643.2|65647.2|65632.2|65679.3|65659.3|65636.6|65621.6|929
1638375000000|2021-12-01 16:10:00|65647.1|65632.1|65644.8|65629.8|65662.4|65647.4|65628.9|65613.9|871
1638375300000|2021-12-01 16:15:00|65645.1|65630.1|65633.7|65618.7|65654.6|65639.6|65627.9|65612.9|839
1638375600000|2021-12-01 16:20:00|65635.1|65620.1|65670.2|65655.2|65681|65666|65634.3|65619.3|920
1638375900000|2021-12-01 16:25:00|65670|65655|65640.7|65625.7|65670.8|65655.8|65634.2|65619.2|889
1638376200000|2021-12-01 16:30:00|65639.8|65624.8|65634.5|65619.5|65648.2|65633.2|65621.2|65603.9|920
1638376500000|2021-12-01 16:35:00|65633.9|65618.9|65672.7|65657.7|65680.9|65663.3|65633.6|65618.6|924
1638376800000|2021-12-01 16:40:00|65672.2|65657.2|65683.3|65668.3|65686.1|65671.1|65656.6|65641.6|808
1638377100000|2021-12-01 16:45:00|65683.8|65668.8|65685.3|65670.3|65696.1|65681.1|65668.7|65653.7|824
1638377400000|2021-12-01 16:50:00|65685.1|65670.1|65680.9|65665.9|65699.9|65684.9|65680.8|65665.8|865
1638377700000|2021-12-01 16:55:00|65680.6|65665.6|65677.1|65662.1|65685.6|65670.6|65661.4|65646.4|873
1638378000000|2021-12-01 17:00:00|65676.9|65661.9|65709.9|65694.9|65712.8|65697.8|65673.4|65656.5|870
1638378300000|2021-12-01 17:05:00|65710.1|65695.1|65724.1|65709.1|65725|65710|65706.9|65691.9|773
1638378600000|2021-12-01 17:10:00|65724|65709|65704.7|65689.7|65724.8|65709.8|65704.7|65687.5|824
1638378900000|2021-12-01 17:15:00|65705|65690|65691.7|65676.7|65713.7|65698.7|65686.7|65671.7|773
1638379200000|2021-12-01 17:20:00|65691.8|65676.8|65683|65668|65698.6|65683.2|65677.6|65662.6|784
1638379500000|2021-12-01 17:25:00|65682.7|65667.7|65676.7|65661.7|65685.3|65670.3|65674.1|65659.1|707
1638379800000|2021-12-01 17:30:00|65675.9|65660.9|65695.8|65680.8|65703.4|65688.4|65673|65658|776
1638380100000|2021-12-01 17:35:00|65696.1|65681.1|65714.3|65699.3|65716.3|65701.3|65696.1|65681.1|705
1638380400000|2021-12-01 17:40:00|65713.8|65698.8|65693|65678|65713.8|65698.8|65690.3|65674.8|762
1638380700000|2021-12-01 17:45:00|65693.6|65678.6|65676.3|65661.3|65693.6|65678.6|65670.3|65655.3|696
1638381000000|2021-12-01 17:50:00|65676.5|65661.5|65663.3|65648.3|65683.1|65668.1|65654.2|65636.4|827
1638381300000|2021-12-01 17:55:00|65663.6|65648.6|65677|65662|65679.9|65662.9|65648.9|65633.9|828
1638381600000|2021-12-01 18:00:00|65676.3|65661.3|65668.3|65653.3|65682.1|65666.2|65661.2|65643.7|832
1638381900000|2021-12-01 18:05:00|65667.5|65652.5|65669.4|65654.4|65674.2|65659.2|65659.3|65644.3|832
1638382200000|2021-12-01 18:10:00|65669|65654|65678.3|65663.3|65691.6|65675|65665.3|65650.3|785
1638382500000|2021-12-01 18:15:00|65679.4|65664.4|65679.5|65664.5|65681.5|65666.5|65671.8|65656.8|758
1638382800000|2021-12-01 18:20:00|65680.1|65665.1|65682.5|65667.5|65687.5|65672.5|65674.2|65659.2|738
1638383100000|2021-12-01 18:25:00|65682.2|65667.2|65677.3|65662.3|65682.3|65667.3|65671.3|65656.3|802
1638383400000|2021-12-01 18:30:00|65677.4|65662.4|65684.6|65669.6|65691.9|65676.9|65671.7|65656.7|803
1638383700000|2021-12-01 18:35:00|65684.5|65669.5|65683|65668|65693|65677|65681.4|65666.2|690
1638384000000|2021-12-01 18:40:00|65683.2|65668.2|65693.9|65678.9|65706.6|65691.6|65681.6|65663.3|806
1638384300000|2021-12-01 18:45:00|65695.5|65680.5|65689.5|65674.5|65700.6|65683.1|65673.8|65656.8|912
1638384600000|2021-12-01 18:50:00|65689.6|65674.6|65679.4|65659.4|65694.6|65677.6|65671.4|65656.4|879
1638384900000|2021-12-01 18:55:00|65680.3|65660.3|65652.6|65632.6|65680.5|65661.8|65651.2|65631.3|819
1638385200000|2021-12-01 19:00:00|65653.8|65633.8|65659.9|65644.9|65660.2|65645.1|65636|65619.2|839
1638385500000|2021-12-01 19:05:00|65659.7|65644.7|65673.2|65658.2|65678.8|65662.5|65655|65636.7|764
1638385800000|2021-12-01 19:10:00|65673.1|65658.1|65707.1|65692.1|65709.7|65694.4|65667.9|65652.9|841
1638386100000|2021-12-01 19:15:00|65706.8|65691.8|65699.6|65684.6|65719.3|65704.3|65699.2|65684.2|784
1638386400000|2021-12-01 19:20:00|65699.7|65684.7|65710.4|65690.4|65711.1|65692.6|65693.8|65676.5|741
1638386700000|2021-12-01 19:25:00|65711.6|65691.6|65712.8|65697.8|65715.8|65699.1|65702.9|65684.7|711
1638387000000|2021-12-01 19:30:00|65713|65698|65706.2|65686.2|65715.1|65698.2|65702.3|65686.2|740
1638387300000|2021-12-01 19:35:00|65706.5|65686.5|65706.2|65691.2|65713.6|65698|65703.4|65686.5|663
1638387600000|2021-12-01 19:40:00|65706.3|65691.3|65711.2|65696.2|65712.2|65697.2|65702.4|65686.2|651
1638387900000|2021-12-01 19:45:00|65710.9|65695.9|65705.9|65690.9|65713|65697.7|65705.3|65687.2|675
1638388200000|2021-12-01 19:50:00|65706|65691|65698.4|65683.4|65706.9|65691.9|65676.8|65658.2|812
1638388500000|2021-12-01 19:55:00|65697.6|65682.6|65711.5|65696.5|65712.6|65697.6|65691.5|65674.6|803
1638388800000|2021-12-01 20:00:00|65710.6|65695.6|65717.6|65702.6|65727.8|65710.6|65705.9|65689.4|763
1638389100000|2021-12-01 20:05:00|65717.5|65702.5|65745.2|65730.2|65754.3|65736.3|65717.5|65700.7|732
1638389400000|2021-12-01 20:10:00|65744.5|65729.5|65723.6|65703.6|65748.6|65733.6|65722.6|65702.6|820
1638389700000|2021-12-01 20:15:00|65723.5|65703.5|65726.8|65706.8|65737.7|65722.7|65717|65701.4|768
1638390000000|2021-12-01 20:20:00|65726.6|65706.6|65736.9|65716.9|65737.5|65721.3|65717.5|65699.7|704
1638390300000|2021-12-01 20:25:00|65737|65717|65736.4|65716.4|65744|65725.4|65729.9|65711.8|857
1638390600000|2021-12-01 20:30:00|65736.6|65716.6|65737.4|65722.4|65743.5|65725.5|65735|65716.6|793
1638390900000|2021-12-01 20:35:00|65737.9|65722.9|65737.8|65722.8|65750.1|65734.1|65731.2|65715.8|742
1638391200000|2021-12-01 20:40:00|65737.9|65722.9|65749.4|65734.4|65755.1|65737.7|65735.6|65717.7|677
1638391500000|2021-12-01 20:45:00|65749.3|65734.3|65749.8|65734.8|65751.7|65736.7|65738.8|65721.2|584
1638391800000|2021-12-01 20:50:00|65750.7|65735.7|65749.1|65734.1|65755.2|65740.2|65746.9|65731.9|639
1638392100000|2021-12-01 20:55:00|65748.8|65733.8|65751.8|65731.8|65760.5|65745.5|65722.2|65707.2|830
1638392400000|2021-12-01 21:00:00|65749.7|65734.7|65724.7|65709.7|65753.6|65736.3|65718.4|65700.5|635
1638392700000|2021-12-01 21:05:00|65724.6|65709.6|65738.1|65723.1|65740.1|65723.1|65718.6|65701|185
1638393000000|2021-12-01 21:10:00|65734.2|65714.2|65735.5|65715.5|65737.6|65718.3|65731.2|65713.1|392
1638393300000|2021-12-01 21:15:00|65735.2|65715.2|65734.4|65714.4|65735.6|65717.3|65726.8|65709.2|300
1638393600000|2021-12-01 21:20:00|65734.1|65714.1|65739.4|65719.4|65740.7|65722.8|65731.6|65712.8|294
1638393900000|2021-12-01 21:25:00|65739.3|65719.3|65717.2|65697.2|65739.8|65721.8|65708.2|65690.8|404
1638394200000|2021-12-01 21:30:00|65716.9|65696.9|65709.2|65689.2|65718.6|65699.4|65705.8|65687|305
1638394500000|2021-12-01 21:35:00|65709.6|65689.6|65707.4|65687.4|65709.6|65689.6|65707.1|65687.1|54
1638394800000|2021-12-01 21:40:00|65704.9|65684.9|65707.2|65687.2|65710.8|65692.2|65701.8|65682.6|283
1638395100000|2021-12-01 21:45:00|65707.1|65687.1|65701.5|65686.5|65707.4|65689|65699.4|65679.4|344
1638395400000|2021-12-01 21:50:00|65704.3|65684.3|65706.9|65686.9|65710.5|65691.2|65703.1|65683.1|263
1638395700000|2021-12-01 21:55:00|65706.6|65686.6|65704.1|65684.1|65716.4|65690|65700.4|65672.3|385
1638396000000|2021-12-01 22:00:00|65702.4|65682.4|65727.3|65673.8|65730.1|65684.6|65702.4|65673.8|73
1638396300000|2021-12-01 22:05:00|65729.2|65674.5|65710.4|65683.3|65730.7|65687.6|65706|65674.1|278
1638396600000|2021-12-01 22:10:00|65709.4|65684|65758.5|65666.5|65771.7|65692.9|65708.6|65649|183
1638396900000|2021-12-01 22:15:00|65746.1|65662.5|65737.4|65679.7|65772.8|65695.7|65725.1|65633.1|228
1638397200000|2021-12-01 22:20:00|65736.9|65676.9|65719.9|65676.5|65740.3|65686.8|65719.1|65665|184
1638397500000|2021-12-01 22:25:00|65720.3|65675.6|65711.9|65680.5|65721.1|65685.9|65707.8|65672.1|129
1638397800000|2021-12-01 22:30:00|65711.1|65677.7|65698.4|65670.9|65730.5|65681.2|65697.4|65649|483
1638398100000|2021-12-01 22:35:00|65698.2|65669.5|65696.6|65669.9|65705.6|65675|65690.3|65659.5|228
1638398400000|2021-12-01 22:40:00|65691.7|65671.7|65700.2|65670.2|65709.2|65680.8|65691.4|65661.6|278
1638398700000|2021-12-01 22:45:00|65702|65667.4|65700.2|65673|65706.9|65682.2|65698.6|65663.9|317
1638399000000|2021-12-01 22:50:00|65699.6|65674|65699.4|65677.2|65703.8|65678|65698.6|65667|22
1638399300000|2021-12-01 22:55:00|65720.8|65681.2|65728.5|65677|65750.1|65689.2|65717|65674.2|199
1638399600000|2021-12-01 23:00:00|65723.6|65676.9|65701.2|65679.2|65728.6|65694.1|65698.4|65675.3|614
1638399900000|2021-12-01 23:05:00|65701.7|65679|65699|65679|65703.8|65682.7|65692.1|65672.1|516
1638400200000|2021-12-01 23:10:00|65699.6|65678.6|65704.9|65684.9|65708.9|65688.9|65697.2|65677.2|396
1638400500000|2021-12-01 23:15:00|65705.2|65685.2|65710|65690|65710.8|65690.8|65704.5|65684.5|373
1638400800000|2021-12-01 23:20:00|65710.2|65690.2|65714.1|65694.1|65714.6|65695.6|65707.8|65688.1|315
1638401100000|2021-12-01 23:25:00|65714.2|65694.2|65714.5|65694.5|65715|65697.8|65711|65693.3|163
1638401400000|2021-12-01 23:30:00|65714.4|65694.4|65705.1|65685.1|65714.8|65694.8|65703.3|65684.8|289
1638401700000|2021-12-01 23:35:00|65705|65685|65697.3|65682.3|65705.5|65688.2|65696.5|65677.9|380
1638402000000|2021-12-01 23:40:00|65697.4|65682.4|65697|65682|65703.3|65686.3|65696.6|65679.7|345
1638402300000|2021-12-01 23:45:00|65697.1|65682.1|65703|65688|65705.8|65688.3|65697|65680.5|276
1638402600000|2021-12-01 23:50:00|65702.9|65687.9|65707.1|65687.1|65708|65689|65696.6|65676.6|249
1638402900000|2021-12-01 23:55:00|65707.2|65687.2|65706.8|65686.8|65710.5|65691.3|65703.5|65686.3|225
1638403200000|2021-12-02 00:00:00|65706.9|65686.9|65709.2|65689.2|65711.1|65693.7|65698|65681|425
1638403500000|2021-12-02 00:05:00|65709|65689|65708.7|65693.7|65711.5|65694.3|65701.9|65685.1|383
1638403800000|2021-12-02 00:10:00|65708.9|65693.9|65718.9|65703.9|65723|65705.3|65708.7|65691.9|354
1638404100000|2021-12-02 00:15:00|65719.5|65704.5|65717.9|65702.9|65720.7|65704.5|65712.5|65694.1|326
1638404400000|2021-12-02 00:20:00|65717.4|65702.4|65721.8|65701.8|65722.5|65704.7|65715.2|65697.1|232
1638404700000|2021-12-02 00:25:00|65722|65702|65718.2|65698.2|65722.6|65705.4|65715.5|65696.1|264
1638405000000|2021-12-02 00:30:00|65717.8|65697.8|65722.4|65702.4|65722.9|65705.4|65712.8|65696.6|298
1638405300000|2021-12-02 00:35:00|65722.3|65702.3|65717.8|65702.8|65722.3|65702.8|65713.7|65696.4|275
1638405600000|2021-12-02 00:40:00|65717.9|65702.9|65711.4|65696.4|65723.1|65705.5|65711.1|65693.5|311
1638405900000|2021-12-02 00:45:00|65712.5|65697.5|65717.2|65697.2|65725.1|65707.2|65710.5|65691.6|423
1638406200000|2021-12-02 00:50:00|65714.5|65699.5|65725.3|65705.3|65730.4|65712.8|65713.3|65695.2|517
1638406500000|2021-12-02 00:55:00|65726|65706|65724.7|65709.7|65727.1|65710.6|65706.7|65689.9|492
1638406800000|2021-12-02 01:00:00|65724.5|65709.5|65712.5|65692.5|65725.2|65709.6|65704.9|65686.4|602
1638407100000|2021-12-02 01:05:00|65712.4|65692.4|65709.5|65689.5|65714.6|65695.8|65703.1|65685.6|516
1638407400000|2021-12-02 01:10:00|65709.4|65689.4|65703.1|65683.1|65712|65693.8|65699.8|65682.3|437
1638407700000|2021-12-02 01:15:00|65703|65683|65695.3|65675.3|65709.2|65691.5|65687.9|65670.3|655
1638408000000|2021-12-02 01:20:00|65695.6|65675.6|65676|65656|65695.6|65677.9|65672.8|65654.8|621
1638408300000|2021-12-02 01:25:00|65676.1|65656.1|65683.4|65663.4|65687.5|65669.3|65674.4|65654.7|594
1638408600000|2021-12-02 01:30:00|65683.3|65663.3|65686.3|65666.3|65687.8|65669.1|65671.6|65655.5|566
1638408900000|2021-12-02 01:35:00|65686.5|65666.5|65682|65662|65693.4|65674.5|65677.5|65659.8|560
1638409200000|2021-12-02 01:40:00|65682.1|65662.1|65677.3|65657.3|65682.1|65663.2|65670.3|65651.5|586
1638409500000|2021-12-02 01:45:00|65677.2|65657.2|65664.8|65649.8|65685|65666.5|65662.9|65645.3|629
1638409800000|2021-12-02 01:50:00|65665.6|65650.6|65663.3|65643.3|65672.8|65655|65652.3|65635|653
1638410100000|2021-12-02 01:55:00|65663|65643|65652.2|65637.2|65663.2|65643.6|65650.8|65633.5|621
1638410400000|2021-12-02 02:00:00|65652.4|65637.4|65641|65626|65664.8|65646|65634.8|65618.3|741
1638410700000|2021-12-02 02:05:00|65640.9|65625.9|65633.3|65613.3|65641.8|65626.3|65628|65609.5|569
1638411000000|2021-12-02 02:10:00|65633.2|65613.2|65625.8|65610.8|65634.2|65617|65615.6|65598|622
1638411300000|2021-12-02 02:15:00|65625.7|65610.7|65611.9|65596.9|65627.5|65611.2|65610.5|65592.7|592
1638411600000|2021-12-02 02:20:00|65612|65597|65611.6|65596.6|65621.7|65605.4|65608.7|65591.1|589
1638411900000|2021-12-02 02:25:00|65611.5|65596.5|65595.3|65580.3|65615|65597.7|65594.5|65576.2|562
1638412200000|2021-12-02 02:30:00|65595.4|65580.4|65596|65576|65607.7|65590.1|65586.6|65568.8|560
1638412500000|2021-12-02 02:35:00|65593.5|65578.5|65609.8|65589.8|65612.3|65595.5|65593.5|65576.1|477
1638412800000|2021-12-02 02:40:00|65609.9|65589.9|65614|65594|65615.3|65596.8|65601.7|65584.6|521
1638413100000|2021-12-02 02:45:00|65614.1|65594.1|65616.6|65601.6|65620.7|65602|65609.9|65592.9|469
1638413400000|2021-12-02 02:50:00|65616.8|65601.8|65624.3|65609.3|65626.7|65609.6|65609.7|65594.2|464
1638413700000|2021-12-02 02:55:00|65624.4|65609.4|65624.5|65604.5|65629.8|65612.8|65617.7|65600.4|774
1638414000000|2021-12-02 03:00:00|65622.2|65607.2|65624.8|65609.8|65629.9|65612.4|65616.2|65599.3|394
1638414300000|2021-12-02 03:05:00|65624.7|65609.7|65625.7|65610.7|65629.3|65611.9|65621.6|65604.3|360
1638414600000|2021-12-02 03:10:00|65625.6|65610.6|65625.4|65610.4|65629.8|65612.7|65623.9|65606.6|363
1638414900000|2021-12-02 03:15:00|65625.3|65610.3|65611.9|65596.9|65627.9|65611.1|65611.7|65593|404
1638415200000|2021-12-02 03:20:00|65612|65597|65618.6|65603.6|65621.5|65604.1|65609.6|65592.5|377
1638415500000|2021-12-02 03:25:00|65618.7|65603.7|65630.3|65610.3|65630.4|65611.1|65618|65600.5|385
1638415800000|2021-12-02 03:30:00|65630.2|65610.2|65629.1|65614.1|65634.9|65616.9|65626.2|65609.1|473
1638416100000|2021-12-02 03:35:00|65628.7|65613.7|65633.4|65618.4|65636.2|65619.3|65627.3|65609.8|426
1638416400000|2021-12-02 03:40:00|65633.3|65618.3|65632.7|65617.7|65636|65618.6|65631.1|65613.9|289
1638416700000|2021-12-02 03:45:00|65632.8|65617.8|65635|65620|65637.7|65621.6|65628.9|65611.9|337
1638417000000|2021-12-02 03:50:00|65634.9|65619.9|65636.8|65616.8|65637.8|65620.5|65633.2|65615.1|305
1638417300000|2021-12-02 03:55:00|65636.7|65616.7|65638.8|65618.8|65639.1|65619.8|65630.1|65610.5|392
1638417600000|2021-12-02 04:00:00|65639.1|65619.1|65626|65606|65639.1|65621.2|65624.6|65605.4|391
1638417900000|2021-12-02 04:05:00|65623.6|65608.6|65628.6|65613.6|65629.4|65614.3|65618.4|65600.5|314
1638418200000|2021-12-02 04:10:00|65628.4|65613.4|65651.6|65631.6|65653.1|65636.7|65628.4|65612.5|418
1638418500000|2021-12-02 04:15:00|65651.5|65631.5|65654.6|65634.6|65656.5|65639.3|65644|65626.2|408
1638418800000|2021-12-02 04:20:00|65652.1|65637.1|65658.8|65643.8|65662.9|65645.5|65651.3|65633.9|434
1638419100000|2021-12-02 04:25:00|65658.7|65643.7|65667.9|65652.9|65673.9|65656.5|65658.7|65641|488
1638419400000|2021-12-02 04:30:00|65666.2|65651.2|65669.6|65654.6|65673.6|65655.2|65662.2|65645.3|480
1638419700000|2021-12-02 04:35:00|65669.7|65654.7|65667.6|65647.6|65674.5|65657.3|65659.7|65641.8|425
1638420000000|2021-12-02 04:40:00|65667.7|65647.7|65669.9|65654.9|65672.7|65655.8|65663.2|65646.1|368
1638420300000|2021-12-02 04:45:00|65670|65655|65674.8|65654.8|65675.7|65658|65668.7|65650.4|384
1638420600000|2021-12-02 04:50:00|65675|65655|65681|65661|65681.5|65663.9|65672.9|65654.9|391
1638420900000|2021-12-02 04:55:00|65681.1|65661.1|65685.7|65665.7|65686|65668.2|65679.2|65660.6|400
1638421200000|2021-12-02 05:00:00|65685.8|65665.8|65692.7|65672.7|65693.2|65675.8|65681.9|65664.4|418
1638421500000|2021-12-02 05:05:00|65692.6|65672.6|65694.3|65679.3|65697.6|65681.6|65687|65672|528
1638421800000|2021-12-02 05:10:00|65694.4|65679.4|65690.7|65675.7|65696.5|65679.4|65688.8|65671.8|466
1638422100000|2021-12-02 05:15:00|65690.5|65675.5|65699.1|65684.1|65706.5|65689.3|65690.4|65675.4|401
1638422400000|2021-12-02 05:20:00|65699|65684|65698.4|65683.4|65702.4|65685.3|65697.5|65681.1|438
1638422700000|2021-12-02 05:25:00|65698.5|65683.5|65708.3|65693.3|65711.2|65694.7|65698.5|65683.5|452
1638423000000|2021-12-02 05:30:00|65708.4|65693.4|65703.4|65688.4|65711.1|65694.4|65703|65685.7|562
1638423300000|2021-12-02 05:35:00|65703.3|65688.3|65712.5|65697.5|65716.4|65699.7|65702.5|65685.6|408
1638423600000|2021-12-02 05:40:00|65712.4|65697.4|65717.3|65697.3|65717.7|65702|65711.9|65695.1|439
1638423900000|2021-12-02 05:45:00|65717.2|65697.2|65707.6|65692.6|65718.7|65701.3|65705.8|65688.9|465
1638424200000|2021-12-02 05:50:00|65709.5|65689.5|65701.1|65681.1|65713.5|65698.3|65697.9|65681|498
1638424500000|2021-12-02 05:55:00|65701.2|65681.2|65707.6|65692.6|65713.7|65696.6|65699.2|65681.2|584
1638424800000|2021-12-02 06:00:00|65708|65693|65695.8|65675.8|65708.2|65693.2|65692.1|65675.5|635
1638425100000|2021-12-02 06:05:00|65695.7|65675.7|65689.9|65674.9|65696.4|65678.8|65680|65662.6|497
1638425400000|2021-12-02 06:10:00|65690|65675|65682.1|65667.1|65690|65675|65677.8|65662.8|426
1638425700000|2021-12-02 06:15:00|65683.2|65668.2|65678.5|65663.5|65692.2|65677.2|65673.7|65657.3|437
1638426000000|2021-12-02 06:20:00|65678.6|65663.6|65675.1|65660.1|65680.2|65665.2|65674.1|65659.1|456
1638426300000|2021-12-02 06:25:00|65675.2|65660.2|65672.4|65657.4|65680.4|65665.4|65670.5|65655.5|441
1638426600000|2021-12-02 06:30:00|65672.6|65657.6|65669.1|65654.1|65676.3|65660.8|65666|65651|489
1638426900000|2021-12-02 06:35:00|65669.4|65654.4|65665.8|65650.8|65673.4|65656.5|65664.5|65647.1|382
1638427200000|2021-12-02 06:40:00|65665.7|65650.7|65676.2|65661.2|65679.1|65661.7|65665.5|65650.5|529
1638427500000|2021-12-02 06:45:00|65676.1|65661.1|65668.9|65653.9|65688.3|65671.5|65661.1|65644|625
1638427800000|2021-12-02 06:50:00|65670.4|65655.4|65677.4|65662.4|65679.5|65662.4|65667.2|65650.6|621
1638428100000|2021-12-02 06:55:00|65678.2|65663.2|65690|65670|65691.4|65674.8|65676|65661|648
1638428400000|2021-12-02 07:00:00|65692.6|65672.6|65690.5|65675.5|65698.3|65681.7|65680.7|65663.1|757
1638428700000|2021-12-02 07:05:00|65691|65676|65699.8|65684.8|65703.8|65687.2|65685|65669.5|691
1638429000000|2021-12-02 07:10:00|65699.5|65684.5|65711.4|65696.4|65716.4|65701.4|65699|65684|741
1638429300000|2021-12-02 07:15:00|65711.7|65696.7|65721.8|65706.8|65729.2|65714.2|65711.5|65696.5|727
1638429600000|2021-12-02 07:20:00|65721.9|65706.9|65732.6|65717.6|65736.7|65721.7|65718.9|65703.9|848
1638429900000|2021-12-02 07:25:00|65732.7|65717.7|65713.9|65698.9|65734.2|65719.2|65708.2|65693.2|795
1638430200000|2021-12-02 07:30:00|65714|65699|65691.6|65676.6|65715.3|65700.3|65682.1|65667.1|787
1638430500000|2021-12-02 07:35:00|65691.3|65676.3|65715.4|65700.4|65715.4|65700.4|65687.4|65672.4|731
1638430800000|2021-12-02 07:40:00|65715.5|65700.5|65753.4|65738.4|65753.8|65738.8|65715.2|65700.2|771
1638431100000|2021-12-02 07:45:00|65755.4|65740.4|65736.9|65721.9|65762.2|65746.6|65736.9|65721.9|769
1638431400000|2021-12-02 07:50:00|65737.4|65722.4|65735.5|65720.5|65745|65730|65731.4|65716.4|762
1638431700000|2021-12-02 07:55:00|65735.7|65720.7|65757.6|65742.6|65773.9|65758.9|65735.7|65720.7|855
1638432000000|2021-12-02 08:00:00|65757.9|65742.9|65734.8|65719.8|65757.9|65742.9|65728.8|65713.8|918
1638432300000|2021-12-02 08:05:00|65734.6|65719.6|65715.2|65700.2|65737.2|65722.2|65703.9|65688.9|931
1638432600000|2021-12-02 08:10:00|65714.7|65699.7|65741.4|65726.4|65745.1|65730.1|65705.4|65690.4|811
1638432900000|2021-12-02 08:15:00|65742.6|65727.6|65728.2|65713.2|65753.1|65738.1|65728|65713|849
1638433200000|2021-12-02 08:20:00|65728.1|65713.1|65706.4|65691.4|65729.6|65714.6|65704.8|65689.8|776
1638433500000|2021-12-02 08:25:00|65705.9|65690.9|65735.3|65720.3|65740.2|65722.3|65700.2|65685.2|824
1638433800000|2021-12-02 08:30:00|65733.8|65718.8|65709.5|65694.5|65738.6|65723.6|65709.3|65694.3|784
1638434100000|2021-12-02 08:35:00|65708.9|65693.9|65681.7|65666.7|65711.5|65696.5|65670.3|65655.3|814
1638434400000|2021-12-02 08:40:00|65682|65667|65676.5|65661.5|65699.1|65684.1|65673|65658|763
1638434700000|2021-12-02 08:45:00|65676.4|65661.4|65669.4|65654.4|65681.5|65666.5|65662.2|65647.2|713
1638435000000|2021-12-02 08:50:00|65669.1|65654.1|65663.2|65648.2|65673.8|65658.8|65661.4|65646.4|666
1638435300000|2021-12-02 08:55:00|65663.1|65648.1|65670|65655|65670|65655|65654.7|65639.7|706
1638435600000|2021-12-02 09:00:00|65669.8|65654.8|65677.2|65662.2|65690.5|65675.5|65669.2|65654.2|695
1638435900000|2021-12-02 09:05:00|65678.2|65663.2|65691.6|65676.6|65696|65681|65677|65662|748
1638436200000|2021-12-02 09:10:00|65691.8|65676.8|65702.7|65687.7|65703.8|65688.8|65685.5|65670.5|762
1638436500000|2021-12-02 09:15:00|65703|65688|65720.5|65705.5|65738.6|65723.6|65693.6|65678.6|807
1638436800000|2021-12-02 09:20:00|65720.3|65705.3|65696.3|65681.3|65722|65707|65687.8|65672.1|747
1638437100000|2021-12-02 09:25:00|65696.5|65681.5|65705.4|65690.4|65707.3|65692.3|65679.7|65664.7|788
1638437400000|2021-12-02 09:30:00|65705.1|65690.1|65705.5|65690.5|65709|65694|65696.4|65681.4|773
1638437700000|2021-12-02 09:35:00|65705.9|65690.9|65717.1|65702.1|65729.3|65714.3|65694.6|65678.2|763
1638438000000|2021-12-02 09:40:00|65717|65702|65717.9|65702.9|65726.9|65711.9|65699|65684|729
1638438300000|2021-12-02 09:45:00|65717.5|65702.5|65693.3|65678.3|65726.9|65711.9|65690.3|65675.3|765
1638438600000|2021-12-02 09:50:00|65693|65678|65681.4|65666.4|65700.6|65685.6|65664.5|65648.1|805
1638438900000|2021-12-02 09:55:00|65682.2|65667.2|65673.1|65658.1|65687.3|65672.3|65666.1|65649.8|729
1638439200000|2021-12-02 10:00:00|65673.2|65658.2|65671.5|65656.5|65683.2|65668.2|65649.2|65634.2|795
1638439500000|2021-12-02 10:05:00|65671.9|65656.9|65650.7|65635.7|65672.3|65657.3|65642.1|65625.8|727
1638439800000|2021-12-02 10:10:00|65651.5|65636.5|65655.6|65640.6|65667.1|65650.9|65645.8|65628.1|818
1638440100000|2021-12-02 10:15:00|65654.3|65639.3|65643.4|65628.4|65659.1|65644.1|65623.7|65607.2|917
1638440400000|2021-12-02 10:20:00|65643.2|65628.2|65650.8|65635.8|65666.5|65651.5|65641.7|65626.7|842
1638440700000|2021-12-02 10:25:00|65650.5|65635.5|65661.6|65646.6|65667.5|65652.5|65644.9|65629.9|725
1638441000000|2021-12-02 10:30:00|65661.7|65646.7|65643.8|65628.8|65662.1|65647.1|65635.1|65620.1|788
1638441300000|2021-12-02 10:35:00|65643.6|65628.6|65614.6|65599.6|65651|65636|65613.2|65598.2|796
1638441600000|2021-12-02 10:40:00|65614.4|65599.4|65649.1|65634.1|65652.5|65637.5|65614.3|65599.3|846
1638441900000|2021-12-02 10:45:00|65647.3|65632.3|65650.3|65630.3|65653.3|65637.7|65632.7|65617.7|745
1638442200000|2021-12-02 10:50:00|65647|65632|65657.9|65642.9|65669.6|65654.6|65644.4|65628.9|782
1638442500000|2021-12-02 10:55:00|65658|65643|65626.8|65611.8|65658.1|65643.1|65622.2|65607.2|719
1638442800000|2021-12-02 11:00:00|65626.3|65611.3|65603.6|65588.6|65628.9|65613.9|65599.8|65584.8|752
1638443100000|2021-12-02 11:05:00|65603.7|65588.7|65597.9|65582.9|65604.2|65589.2|65592.1|65577.1|564
1638443400000|2021-12-02 11:10:00|65598|65583|65597.3|65582.3|65613.2|65598.2|65593.1|65578.1|669
1638443700000|2021-12-02 11:15:00|65597.1|65582.1|65604|65589|65604|65589|65588.6|65573.6|725
1638444000000|2021-12-02 11:20:00|65604.2|65589.2|65605.7|65590.7|65607|65592|65591.3|65576.3|721
1638444300000|2021-12-02 11:25:00|65605.6|65590.6|65598.2|65583.2|65607.9|65592.6|65591.6|65576.6|707
1638444600000|2021-12-02 11:30:00|65598.1|65583.1|65598.9|65583.9|65602.2|65587.2|65588.7|65573.7|699
1638444900000|2021-12-02 11:35:00|65598.6|65583.6|65581.9|65566.9|65598.6|65583.6|65570.3|65555.3|739
1638445200000|2021-12-02 11:40:00|65582.1|65567.1|65569.1|65554.1|65584.7|65569.7|65558.9|65543.9|702
1638445500000|2021-12-02 11:45:00|65568.6|65553.6|65570.7|65555.7|65577.4|65562.4|65560.9|65545.9|677
1638445800000|2021-12-02 11:50:00|65570.6|65555.6|65587.2|65572.2|65589.6|65574.6|65567.2|65552.2|690
1638446100000|2021-12-02 11:55:00|65587.1|65572.1|65582.2|65567.2|65593.3|65578.3|65577.7|65562.7|698
1638446400000|2021-12-02 12:00:00|65582.1|65567.1|65606.3|65591.3|65607.4|65592.4|65581.6|65566.6|711
1638446700000|2021-12-02 12:05:00|65607.4|65592.4|65600.9|65585.9|65610|65595|65597.3|65582|785
1638447000000|2021-12-02 12:10:00|65600.6|65585.6|65615.3|65600.3|65617.9|65602.9|65599.3|65584.3|739
1638447300000|2021-12-02 12:15:00|65614.9|65599.9|65593.6|65578.6|65621.5|65606.5|65586.9|65571.9|724
1638447600000|2021-12-02 12:20:00|65593.1|65578.1|65559.9|65544.9|65593.4|65578.4|65559.7|65544.7|760
1638447900000|2021-12-02 12:25:00|65560.3|65545.3|65561.7|65546.7|65567.4|65552.4|65556.3|65541.3|802
1638448200000|2021-12-02 12:30:00|65561.9|65546.9|65564.5|65549.5|65577|65562|65554.8|65539.8|858
1638448500000|2021-12-02 12:35:00|65564.4|65549.4|65560.8|65545.8|65565.2|65550.2|65543.4|65528.4|794
1638448800000|2021-12-02 12:40:00|65561.7|65546.7|65539.9|65524.9|65567|65552|65539.1|65523.2|925
1638449100000|2021-12-02 12:45:00|65540|65525|65567.7|65552.7|65570.3|65555.3|65537.3|65522.3|896
1638449400000|2021-12-02 12:50:00|65567.3|65552.3|65574.5|65559.5|65575.7|65560.7|65553.8|65538.8|801
1638449700000|2021-12-02 12:55:00|65575.3|65560.3|65569|65554|65586.3|65569.2|65558.4|65541.8|838
1638450000000|2021-12-02 13:00:00|65568.6|65553.6|65546.4|65531.4|65584|65569|65539.5|65524.5|971
1638450300000|2021-12-02 13:05:00|65546.8|65531.8|65554.4|65539.4|65563.1|65548.1|65541|65526|846
1638450600000|2021-12-02 13:10:00|65554.3|65539.3|65591.3|65576.3|65593.7|65578.7|65548.7|65533.7|832
1638450900000|2021-12-02 13:15:00|65591.1|65576.1|65593.3|65578.3|65595|65580|65577.7|65562.7|811
1638451200000|2021-12-02 13:20:00|65594.1|65579.1|65578.5|65558.5|65594.9|65579.9|65573.2|65558.2|881
1638451500000|2021-12-02 13:25:00|65578.3|65558.3|65607.4|65587.4|65607.9|65591.4|65574|65557.9|852
1638451800000|2021-12-02 13:30:00|65606.6|65591.6|65611.5|65596.5|65620.5|65601.9|65593.1|65577.4|970
1638452100000|2021-12-02 13:35:00|65611.6|65596.6|65612|65597|65633.1|65618.1|65603.7|65588.7|815
1638452400000|2021-12-02 13:40:00|65610.8|65595.8|65617.1|65602.1|65651.7|65636.7|65594.4|65577.6|959
1638452700000|2021-12-02 13:45:00|65617.6|65602.6|65625|65610|65638|65620.8|65610.4|65592.7|865
1638453000000|2021-12-02 13:50:00|65624.6|65609.6|65623.2|65608.2|65631|65616|65608.5|65593.5|854
1638453300000|2021-12-02 13:55:00|65624.2|65609.2|65616.8|65601.8|65640.8|65625.8|65604.1|65589.1|859
1638453600000|2021-12-02 14:00:00|65616.9|65601.9|65592.3|65577.3|65633.2|65618.2|65591.3|65576.3|998
1638453900000|2021-12-02 14:05:00|65592.6|65577.6|65615.3|65600.3|65622.7|65607.6|65592.2|65577.2|946
1638454200000|2021-12-02 14:10:00|65614.3|65599.3|65610.3|65595.3|65617.9|65602.9|65592|65575.7|873
1638454500000|2021-12-02 14:15:00|65610.4|65595.4|65584.5|65569.5|65611.7|65596.7|65583|65568|872
1638454800000|2021-12-02 14:20:00|65583.8|65568.8|65583.2|65568.2|65592.6|65577.6|65565.7|65550.7|878
1638455100000|2021-12-02 14:25:00|65583.9|65568.9|65577.5|65562.5|65605.8|65590.8|65572.2|65557.2|902
1638455400000|2021-12-02 14:30:00|65582.1|65567.1|65568.7|65553.7|65585.5|65570|65552.7|65536.4|1007
1638455700000|2021-12-02 14:35:00|65568.4|65553.4|65559.9|65544.9|65573.9|65558.9|65546.8|65531.8|1022
1638456000000|2021-12-02 14:40:00|65560|65545|65551.1|65536.1|65566.9|65551.9|65548.5|65532.1|982
1638456300000|2021-12-02 14:45:00|65551|65536|65553.3|65538.3|65564.4|65549.4|65539.7|65524.7|947
1638456600000|2021-12-02 14:50:00|65553.4|65538.4|65588.2|65573.2|65592.8|65577.8|65552.8|65537.8|995
1638456900000|2021-12-02 14:55:00|65589.5|65574.5|65594.8|65579.8|65604.1|65587.9|65573.6|65558.6|999
1638457200000|2021-12-02 15:00:00|65593.9|65578.9|65598.7|65583.7|65611.2|65596.2|65587.3|65572.3|1020
1638457500000|2021-12-02 15:05:00|65598.6|65583.6|65595.6|65580.6|65611.7|65596.7|65587.1|65572.1|954
1638457800000|2021-12-02 15:10:00|65595.5|65580.5|65598.7|65583.7|65607.2|65592.2|65587.2|65572.2|941
1638458100000|2021-12-02 15:15:00|65598.8|65583.8|65609.4|65594.4|65615.9|65600.9|65593.5|65578.5|850
1638458400000|2021-12-02 15:20:00|65609.7|65594.7|65627.1|65612.1|65630.5|65615.5|65606.2|65591.2|918
1638458700000|2021-12-02 15:25:00|65627|65612|65657.5|65642.5|65675.2|65658|65627|65612|957
1638459000000|2021-12-02 15:30:00|65657.6|65642.6|65684.6|65669.6|65695.3|65680.3|65648.1|65633.1|930
1638459300000|2021-12-02 15:35:00|65685.2|65670.2|65679.3|65664.3|65688.7|65673.7|65662.7|65647.7|921
1638459600000|2021-12-02 15:40:00|65679.4|65664.4|65677.9|65662.9|65697.5|65682.5|65669.8|65654.8|876
1638459900000|2021-12-02 15:45:00|65678.1|65663.1|65685|65670|65703.8|65683.8|65666.4|65651.4|933
1638460200000|2021-12-02 15:50:00|65682.6|65667.6|65719.4|65704.4|65728.4|65713.4|65681.5|65666.5|964
1638460500000|2021-12-02 15:55:00|65718.6|65703.6|65710.2|65695.2|65739.7|65724.7|65700.3|65685.3|1017
1638460800000|2021-12-02 16:00:00|65710.8|65695.8|65705.6|65690.6|65724.5|65709.5|65700.4|65685.4|943
1638461100000|2021-12-02 16:05:00|65706.1|65691.1|65725.5|65710.5|65732.5|65717.5|65705|65690|950
1638461400000|2021-12-02 16:10:00|65726.3|65711.3|65745.7|65730.7|65748.6|65733.6|65725.2|65710.2|870
1638461700000|2021-12-02 16:15:00|65744.4|65729.4|65757|65742|65757.4|65742.4|65730.6|65715.6|862
1638462000000|2021-12-02 16:20:00|65757.1|65742.1|65766.7|65751.7|65783.6|65768.6|65756.9|65741.9|880
1638462300000|2021-12-02 16:25:00|65765.8|65750.8|65739.3|65724.3|65767.4|65752.4|65737.9|65722.9|871
1638462600000|2021-12-02 16:30:00|65739.8|65724.8|65709.9|65694.9|65739.8|65724.8|65695.6|65680.6|995
1638462900000|2021-12-02 16:35:00|65709.4|65694.4|65696.1|65681.1|65716.9|65701.9|65695|65680|870
1638463200000|2021-12-02 16:40:00|65696.2|65681.2|65717.5|65702.5|65719.7|65704.7|65694.8|65679.8|852
1638463500000|2021-12-02 16:45:00|65717.3|65702.3|65731.4|65716.4|65747.6|65732.6|65716.7|65701.7|874
1638463800000|2021-12-02 16:50:00|65731.5|65716.5|65728.1|65713.1|65750.4|65735.4|65724.5|65709.5|820
1638464100000|2021-12-02 16:55:00|65728.5|65713.5|65767.8|65752.8|65769|65754|65727.7|65712.7|909
1638464400000|2021-12-02 17:00:00|65768.2|65753.2|65766.9|65751.9|65816.7|65799.4|65763.7|65748.7|978
1638464700000|2021-12-02 17:05:00|65766.5|65751.5|65758.7|65743.7|65773.7|65758.7|65755.7|65740.7|902
1638465000000|2021-12-02 17:10:00|65759|65744|65776.5|65761.5|65776.5|65761.5|65756.7|65741.7|875
1638465300000|2021-12-02 17:15:00|65776.2|65761.2|65800.7|65785.7|65802.9|65787.9|65768.2|65753.2|836
1638465600000|2021-12-02 17:20:00|65800.4|65785.4|65790|65775|65801.9|65786.9|65779.7|65764.7|818
1638465900000|2021-12-02 17:25:00|65790.6|65775.6|65832.4|65817.4|65836.2|65821.2|65790.6|65775.6|837
1638466200000|2021-12-02 17:30:00|65832.8|65817.8|65818.5|65803.5|65838.6|65823.6|65817.8|65802.1|812
1638466500000|2021-12-02 17:35:00|65818.3|65803.3|65793.4|65778.4|65821.1|65804.6|65791.9|65774.3|874
1638466800000|2021-12-02 17:40:00|65793.5|65778.5|65797.9|65782.9|65804.3|65789.3|65788.8|65772.1|709
1638467100000|2021-12-02 17:45:00|65798|65783|65805.4|65790.4|65815.1|65799.4|65786.3|65771.3|739
1638467400000|2021-12-02 17:50:00|65806|65791|65797.4|65782.4|65808.1|65793.1|65792.8|65777.8|793
1638467700000|2021-12-02 17:55:00|65797.3|65782.3|65800.1|65785.1|65806.1|65791.1|65790.6|65775.6|815
1638468000000|2021-12-02 18:00:00|65800.2|65785.2|65810.1|65795.1|65822.7|65805.3|65797.3|65782.3|855
1638468300000|2021-12-02 18:05:00|65810|65795|65835.2|65820.2|65839.2|65824.2|65807.7|65792.7|788
1638468600000|2021-12-02 18:10:00|65834.5|65819.5|65820.5|65805.5|65836.4|65821.4|65817.8|65802.8|771
1638468900000|2021-12-02 18:15:00|65819.9|65804.9|65814.5|65799.5|65824.1|65809.1|65809.8|65794.8|643
1638469200000|2021-12-02 18:20:00|65814|65799|65819.1|65804.1|65826|65811|65813.1|65798.1|768
1638469500000|2021-12-02 18:25:00|65819.8|65804.8|65805.2|65790.2|65820.5|65805.5|65803.6|65788.6|773
1638469800000|2021-12-02 18:30:00|65804.7|65789.7|65792.8|65777.8|65807.1|65792.1|65790.9|65775.9|768
1638470100000|2021-12-02 18:35:00|65792.6|65777.6|65799.9|65784.9|65803|65788|65790.6|65775.6|713
1638470400000|2021-12-02 18:40:00|65799.7|65784.7|65798.3|65783.3|65804.4|65789.4|65795.4|65780.4|619
1638470700000|2021-12-02 18:45:00|65797.8|65782.8|65802.9|65787.9|65806.4|65791.4|65795.6|65780.6|711
1638471000000|2021-12-02 18:50:00|65802.8|65787.8|65797.3|65782.3|65803.9|65788.9|65791.9|65776.9|700
1638471300000|2021-12-02 18:55:00|65797.6|65782.6|65792.1|65777.1|65800.3|65785.3|65791.2|65776.2|719
1638471600000|2021-12-02 19:00:00|65792.2|65777.2|65774.2|65759.2|65797.1|65782.1|65773.6|65758.6|687
1638471900000|2021-12-02 19:05:00|65773.1|65758.1|65769.7|65754.7|65778.8|65763.8|65768.9|65753.9|630
1638472200000|2021-12-02 19:10:00|65770.4|65755.4|65775.6|65760.6|65777.5|65762.5|65766.5|65751.5|655
1638472500000|2021-12-02 19:15:00|65776.2|65761.2|65769.8|65754.8|65777.2|65762.2|65768|65753|539
1638472800000|2021-12-02 19:20:00|65770|65755|65776.4|65761.4|65778.1|65763.1|65769.6|65754.6|623
1638473100000|2021-12-02 19:25:00|65776.5|65761.5|65790.6|65775.6|65791|65776|65771.1|65756.1|558
1638473400000|2021-12-02 19:30:00|65790.8|65775.8|65809.2|65794.2|65809.3|65794.3|65790.8|65775.8|549
1638473700000|2021-12-02 19:35:00|65809.3|65794.3|65811.9|65796.9|65818.3|65803.3|65809.1|65794.1|524
1638474000000|2021-12-02 19:40:00|65811.8|65796.8|65825.3|65810.3|65828.2|65813.2|65811.4|65796.4|551
1638474300000|2021-12-02 19:45:00|65825.4|65810.4|65831.5|65816.5|65833.2|65818.2|65824.9|65809.9|565
1638474600000|2021-12-02 19:50:00|65831.3|65816.3|65829.4|65814.4|65836.4|65821.4|65828.4|65813.4|677
1638474900000|2021-12-02 19:55:00|65829.7|65814.7|65832.9|65817.9|65842.1|65827.1|65829.7|65814.7|760
1638475200000|2021-12-02 20:00:00|65832.4|65817.4|65814.9|65799.9|65834.4|65819.4|65809|65794|701
1638475500000|2021-12-02 20:05:00|65815|65800|65820.3|65805.3|65820.8|65805.8|65814.5|65799.5|613
1638475800000|2021-12-02 20:10:00|65820.2|65805.2|65820.9|65805.9|65821.6|65806.6|65815|65800|605
1638476100000|2021-12-02 20:15:00|65820.7|65805.7|65820.3|65805.3|65826.3|65811.3|65816.2|65801.2|502
1638476400000|2021-12-02 20:20:00|65820.4|65805.4|65812.4|65797.4|65824.2|65809.2|65804.9|65789.9|664
1638476700000|2021-12-02 20:25:00|65812.3|65797.3|65802.3|65787.3|65812.5|65797.5|65801.9|65786.9|638
1638477000000|2021-12-02 20:30:00|65802.8|65787.8|65797.2|65782.2|65803.1|65788.1|65787.6|65772.6|557
1638477300000|2021-12-02 20:35:00|65796.9|65781.9|65791.6|65776.6|65797.1|65782.1|65790|65775|503
1638477600000|2021-12-02 20:40:00|65791.5|65776.5|65794.7|65779.7|65795.3|65780.3|65785.9|65770.9|594
1638477900000|2021-12-02 20:45:00|65794.2|65779.2|65789.5|65774.5|65798.1|65783.1|65785.7|65770.7|614
1638478200000|2021-12-02 20:50:00|65790.8|65775.8|65803.6|65788.6|65811.5|65796.5|65790.8|65775.8|694
1638478500000|2021-12-02 20:55:00|65803.3|65788.3|65824.1|65809.1|65827.2|65810.4|65803.3|65788.3|785
1638478800000|2021-12-02 21:00:00|65824|65804|65815.4|65795.4|65831.2|65811.2|65813.4|65793.4|633
1638479100000|2021-12-02 21:05:00|65815.1|65795.1|65823.7|65803.7|65825|65806|65814|65794|425
1638479400000|2021-12-02 21:10:00|65823.4|65803.4|65823.2|65803.2|65824.5|65806.6|65816.6|65799|319
1638479700000|2021-12-02 21:15:00|65823.1|65803.1|65823.8|65803.8|65830.6|65813.1|65818.5|65799.6|382
1638480000000|2021-12-02 21:20:00|65823.9|65803.9|65825|65805|65827.2|65810.1|65818.7|65798.7|283
1638480300000|2021-12-02 21:25:00|65823.9|65808.9|65819.6|65799.6|65828.8|65810.9|65818.3|65798.6|287
1638480600000|2021-12-02 21:30:00|65819.4|65799.4|65817.2|65797.2|65820.6|65800.6|65815.6|65796.2|328
1638480900000|2021-12-02 21:35:00|65817.1|65797.1|65813.2|65793.2|65817.5|65798.6|65812.4|65792.4|286
1638481200000|2021-12-02 21:40:00|65812.9|65792.9|65819.8|65799.8|65820.3|65800.3|65809.9|65792.3|312
1638481500000|2021-12-02 21:45:00|65819.6|65799.6|65815.7|65795.7|65820.6|65800.6|65812.7|65792.7|347
1638481800000|2021-12-02 21:50:00|65816|65796|65820|65800|65820.7|65800.7|65814.5|65795.8|280
1638482100000|2021-12-02 21:55:00|65819.2|65799.2|65812.5|65792.5|65820|65800|65811.1|65791.1|339
1638482400000|2021-12-02 22:00:00|65812.6|65792.6|65814|65793.1|65814.4|65793.9|65812.2|65792.2|34
1638482700000|2021-12-02 22:05:00|65813|65793|65813|65793|65816.4|65793.8|65812.3|65791.1|143
1638483000000|2021-12-02 22:10:00|65812.1|65792.1|65814.4|65794.4|65821.8|65794.9|65811.6|65749.2|243
1638483300000|2021-12-02 22:15:00|65815.7|65793.1|65811.2|65791.2|65818.6|65794.3|65810.6|65787.2|133
1638483600000|2021-12-02 22:20:00|65813.4|65787.6|65813.4|65787.1|65817.4|65794.7|65811.9|65786.2|104
1638483900000|2021-12-02 22:25:00|65813.5|65793.2|65816.4|65788.4|65817|65794.4|65811.4|65785.6|57
1638484200000|2021-12-02 22:30:00|65815.5|65788.9|65816.3|65791|65818.5|65795.5|65812.4|65787.3|302
1638484500000|2021-12-02 22:35:00|65816.6|65790.8|65811.9|65791.9|65818.5|65794.6|65811.9|65788.4|233
1638484800000|2021-12-02 22:40:00|65812|65792|65817.5|65787|65820.7|65794|65811.8|65782.9|186
1638485100000|2021-12-02 22:45:00|65819|65784.7|65813.4|65793.4|65820.6|65793.6|65810.9|65784.7|218
1638485400000|2021-12-02 22:50:00|65814.3|65794.3|65812.2|65790.8|65816.7|65794.6|65810.7|65787.3|164
1638485700000|2021-12-02 22:55:00|65812.6|65790.7|65815.2|65791.2|65816.5|65793.3|65808.8|65787.6|212
1638486000000|2021-12-02 23:00:00|65815.9|65790.5|65813.2|65793.2|65824.4|65795.3|65800|65756.5|492
1638486300000|2021-12-02 23:05:00|65811.7|65791.7|65815.9|65795.9|65820.7|65800.7|65808.3|65787.9|311
1638486600000|2021-12-02 23:10:00|65815.6|65795.6|65829.9|65809.9|65832.1|65812.1|65815|65795|336
1638486900000|2021-12-02 23:15:00|65829.8|65809.8|65815.3|65795.3|65830.5|65810.5|65813.8|65793.8|449
1638487200000|2021-12-02 23:20:00|65814.9|65794.9|65803|65783|65815.4|65795.4|65800.8|65780.8|459
1638487500000|2021-12-02 23:25:00|65802.9|65782.9|65807.1|65787.1|65812.2|65793|65796.9|65776.9|502
1638487800000|2021-12-02 23:30:00|65806.5|65786.5|65793.3|65773.3|65807.4|65787.4|65791.1|65771.1|468
1638488100000|2021-12-02 23:35:00|65792.4|65772.4|65791.2|65771.2|65798.5|65778.5|65786.6|65766.6|426
1638488400000|2021-12-02 23:40:00|65791.1|65771.1|65788.8|65768.8|65792.9|65772.9|65783.7|65763.7|414
1638488700000|2021-12-02 23:45:00|65788.3|65768.3|65781.4|65761.4|65791|65771|65780|65760|467
1638489000000|2021-12-02 23:50:00|65782|65762|65784.3|65764.3|65787.7|65767.7|65778.1|65758.1|428
1638489300000|2021-12-02 23:55:00|65784.6|65764.6|65783.2|65763.2|65785.3|65765.3|65780.8|65760.8|445
1638489600000|2021-12-03 00:00:00|65783.4|65763.4|65790.3|65770.3|65791.7|65771.7|65777.4|65757.4|487
1638489900000|2021-12-03 00:05:00|65790.5|65770.5|65793.8|65773.8|65797.2|65777.2|65787.5|65768.3|347
1638490200000|2021-12-03 00:10:00|65793.7|65773.7|65785.7|65765.7|65794.5|65774.5|65785.6|65765.6|378
1638490500000|2021-12-03 00:15:00|65785.9|65765.9|65779.8|65759.8|65787.1|65767.1|65774.7|65754.7|354
1638490800000|2021-12-03 00:20:00|65779.6|65759.6|65779.2|65759.2|65781.5|65761.5|65775.9|65755.9|357
1638491100000|2021-12-03 00:25:00|65779.3|65759.3|65789.3|65769.3|65789.4|65769.4|65776.3|65756.3|314
1638491400000|2021-12-03 00:30:00|65789.2|65769.2|65802.8|65782.8|65806.4|65787.9|65788.7|65768.7|371
1638491700000|2021-12-03 00:35:00|65802.6|65782.6|65797.1|65782.1|65802.9|65784.3|65796.6|65778.6|317
1638492000000|2021-12-03 00:40:00|65797|65782|65801.1|65786.1|65803.9|65786.1|65794.4|65777.6|311
1638492300000|2021-12-03 00:45:00|65800.9|65785.9|65807.7|65787.7|65809.4|65789.8|65797.5|65779.3|375
1638492600000|2021-12-03 00:50:00|65807.6|65787.6|65806.1|65786.1|65815.3|65797.1|65803.9|65785.9|527
1638492900000|2021-12-03 00:55:00|65805.3|65785.3|65811.8|65791.8|65815.1|65795.1|65799.4|65782.1|530
1638493200000|2021-12-03 01:00:00|65811.7|65791.7|65839.2|65819.2|65842|65824.6|65810|65790|596
1638493500000|2021-12-03 01:05:00|65839.1|65819.1|65842.8|65822.8|65851.7|65834.1|65833.5|65815.2|556
1638493800000|2021-12-03 01:10:00|65842.6|65822.6|65864.8|65844.8|65869.7|65852.5|65842.6|65822.6|503
1638494100000|2021-12-03 01:15:00|65864.9|65844.9|65864.4|65844.4|65873.2|65853.9|65858.8|65838.8|593
1638494400000|2021-12-03 01:20:00|65864.3|65844.3|65846.8|65826.8|65866.4|65846.4|65845.5|65826.8|429
1638494700000|2021-12-03 01:25:00|65846.9|65826.9|65856.2|65836.2|65857.7|65837.7|65841.3|65821.7|481
1638495000000|2021-12-03 01:30:00|65856.6|65836.6|65842|65822|65857.7|65840.5|65840.3|65821.6|648
1638495300000|2021-12-03 01:35:00|65841.9|65821.9|65835.3|65815.3|65843|65824.4|65830|65811.7|585
1638495600000|2021-12-03 01:40:00|65835.2|65815.2|65824.9|65804.9|65836.9|65816.9|65823.9|65804.7|515
1638495900000|2021-12-03 01:45:00|65825.7|65805.7|65811.7|65791.7|65828.7|65808.7|65805.1|65786|643
1638496200000|2021-12-03 01:50:00|65811.9|65791.9|65815.8|65795.8|65816.4|65798.4|65807|65787|613
1638496500000|2021-12-03 01:55:00|65815.7|65795.7|65826.5|65806.5|65827.4|65809.7|65814.3|65795.4|528
1638496800000|2021-12-03 02:00:00|65826.4|65806.4|65831.5|65811.5|65836.3|65818.7|65826|65806|458
1638497100000|2021-12-03 02:05:00|65831.4|65811.4|65821.9|65806.9|65831.9|65814.4|65821.5|65803.6|453
1638497400000|2021-12-03 02:10:00|65821.8|65806.8|65844.9|65824.9|65846.3|65826.3|65821.7|65805.8|522
1638497700000|2021-12-03 02:15:00|65845|65825|65844.7|65824.7|65848.5|65828.5|65833.5|65815.7|439
1638498000000|2021-12-03 02:20:00|65844.4|65824.4|65842.1|65822.1|65844.8|65825|65834.7|65816|468
1638498300000|2021-12-03 02:25:00|65842|65822|65847.6|65827.6|65851.1|65831.1|65835.7|65815.7|458
1638498600000|2021-12-03 02:30:00|65847.8|65827.8|65855.4|65835.4|65862|65842|65847.7|65827.7|459
1638498900000|2021-12-03 02:35:00|65855.7|65835.7|65852.9|65832.9|65856.8|65836.8|65851.1|65832|441
1638499200000|2021-12-03 02:40:00|65852.8|65832.8|65848.4|65828.4|65853.6|65835.3|65844.6|65824.6|425
1638499500000|2021-12-03 02:45:00|65848.3|65828.3|65845.1|65825.1|65851.3|65831.7|65842.2|65823.4|457
1638499800000|2021-12-03 02:50:00|65845|65825|65845.1|65825.1|65850.3|65831.3|65842|65822.8|483
1638500100000|2021-12-03 02:55:00|65845.7|65825.7|65846.6|65826.6|65848.3|65829.4|65841.7|65823.2|522
1638500400000|2021-12-03 03:00:00|65844.7|65824.7|65833.5|65813.5|65845.1|65826.9|65831.2|65813.2|438
1638500700000|2021-12-03 03:05:00|65833.4|65813.4|65827.4|65807.4|65836.9|65819.1|65823.8|65806.5|401
1638501000000|2021-12-03 03:10:00|65827.5|65807.5|65824.2|65804.2|65830|65812.4|65821.1|65801.1|462
1638501300000|2021-12-03 03:15:00|65824.4|65804.4|65820.6|65800.6|65831.1|65812.7|65817.1|65798.5|415
1638501600000|2021-12-03 03:20:00|65820.5|65800.5|65821|65801|65825|65806.4|65811.6|65792.4|427
1638501900000|2021-12-03 03:25:00|65820.8|65800.8|65825.1|65805.1|65826.7|65806.7|65817.2|65798|425
1638502200000|2021-12-03 03:30:00|65824.9|65804.9|65830.6|65810.6|65833.2|65813.2|65824.5|65804.5|470
1638502500000|2021-12-03 03:35:00|65830.7|65810.7|65840.9|65820.9|65846.5|65826.5|65827.7|65807.7|479
1638502800000|2021-12-03 03:40:00|65840.7|65820.7|65843.9|65823.9|65844.6|65825.9|65837.4|65817.4|409
1638503100000|2021-12-03 03:45:00|65843.8|65823.8|65844.6|65824.6|65848.8|65828.8|65842|65822|464
1638503400000|2021-12-03 03:50:00|65844.9|65824.9|65858.6|65838.6|65860.9|65843|65844.6|65824.6|442
1638503700000|2021-12-03 03:55:00|65858.9|65838.9|65853.4|65833.4|65860.6|65842.1|65851.8|65831.8|502
1638504000000|2021-12-03 04:00:00|65853.3|65833.3|65856.4|65836.4|65859.9|65839.9|65851.2|65832.7|493
1638504300000|2021-12-03 04:05:00|65856.5|65836.5|65847.4|65832.4|65857.2|65839.2|65847.3|65829.2|441
1638504600000|2021-12-03 04:10:00|65847.6|65832.6|65838.2|65818.2|65851.4|65833.7|65838.1|65818.1|533
1638504900000|2021-12-03 04:15:00|65838.3|65818.3|65835.8|65815.8|65839.2|65820.9|65832|65812|493
1638505200000|2021-12-03 04:20:00|65835.9|65815.9|65833.8|65813.8|65839.2|65821.5|65830|65810.3|553
1638505500000|2021-12-03 04:25:00|65833.6|65813.6|65824.8|65804.8|65833.6|65813.6|65818.4|65799.5|534
1638505800000|2021-12-03 04:30:00|65824.9|65804.9|65825.7|65805.7|65833.5|65814.8|65819.2|65799.3|495
1638506100000|2021-12-03 04:35:00|65825.6|65805.6|65830.6|65810.6|65830.9|65810.9|65822.6|65804.7|355
1638506400000|2021-12-03 04:40:00|65830.5|65810.5|65832.3|65812.3|65836.5|65816.5|65823.9|65804.3|478
1638506700000|2021-12-03 04:45:00|65832.2|65812.2|65839.1|65819.1|65844.1|65824.1|65830.8|65810.8|477
1638507000000|2021-12-03 04:50:00|65839.2|65819.2|65837|65822|65840.6|65823.6|65832.9|65815|358
1638507300000|2021-12-03 04:55:00|65836.9|65821.9|65832.9|65812.9|65838.6|65821.9|65830.3|65811.1|358
1638507600000|2021-12-03 05:00:00|65833.2|65813.2|65830.8|65810.8|65833.8|65814.8|65824.4|65806.1|453
1638507900000|2021-12-03 05:05:00|65830.9|65810.9|65826.2|65806.2|65832.7|65814.4|65821.4|65803.3|415
1638508200000|2021-12-03 05:10:00|65826.3|65806.3|65828.4|65808.4|65829.2|65810.3|65820.7|65803.4|383
1638508500000|2021-12-03 05:15:00|65828.3|65808.3|65838.7|65818.7|65839.8|65822.2|65827.9|65808.3|419
1638508800000|2021-12-03 05:20:00|65838.5|65818.5|65836.4|65816.4|65839.3|65820.7|65833.4|65813.7|409
1638509100000|2021-12-03 05:25:00|65836.3|65816.3|65828.3|65808.3|65839|65819.7|65823.1|65806.1|374
1638509400000|2021-12-03 05:30:00|65828.4|65808.4|65825.2|65805.2|65831.9|65814.5|65818.3|65801.4|472
1638509700000|2021-12-03 05:35:00|65825.3|65805.3|65831.5|65811.5|65831.6|65814.1|65822.2|65804|477
1638510000000|2021-12-03 05:40:00|65831.8|65811.8|65830.7|65810.7|65834.1|65816.2|65827.4|65808.6|403
1638510300000|2021-12-03 05:45:00|65830.4|65810.4|65825.6|65805.6|65835|65815|65822.6|65802.6|451
1638510600000|2021-12-03 05:50:00|65825.5|65805.5|65810.4|65790.4|65826.6|65808.3|65807|65789.3|444
1638510900000|2021-12-03 05:55:00|65810.3|65790.3|65823.3|65803.3|65824.9|65805.2|65804.3|65785.7|638
1638511200000|2021-12-03 06:00:00|65824.1|65804.1|65826.8|65806.8|65835.1|65815.1|65822.4|65802.9|510
1638511500000|2021-12-03 06:05:00|65826.7|65806.7|65823.7|65803.7|65831.4|65811.5|65820.5|65800.5|457
1638511800000|2021-12-03 06:10:00|65823.8|65803.8|65824.1|65809.1|65830.1|65810.1|65818.6|65799.8|465
1638512100000|2021-12-03 06:15:00|65824|65809|65837.4|65817.4|65837.5|65819.9|65823.6|65805.9|405
1638512400000|2021-12-03 06:20:00|65837.3|65817.3|65840.7|65820.7|65845.4|65825.4|65832.2|65814.9|336
1638512700000|2021-12-03 06:25:00|65840.6|65820.6|65837.7|65817.7|65843.9|65825.3|65827.8|65810.6|425
1638513000000|2021-12-03 06:30:00|65835.1|65820.1|65847.8|65832.8|65852.4|65834.3|65833.8|65817.9|503
1638513300000|2021-12-03 06:35:00|65847.9|65832.9|65848.4|65828.4|65854.9|65839.6|65845.1|65826.7|497
1638513600000|2021-12-03 06:40:00|65848.3|65828.3|65857.2|65837.2|65857.4|65839.3|65842.2|65827.2|500
1638513900000|2021-12-03 06:45:00|65857.3|65837.3|65872.3|65852.3|65873.4|65856.7|65857.2|65837.2|544
1638514200000|2021-12-03 06:50:00|65872|65852|65896.6|65881.6|65907.9|65890.8|65869.7|65852|698
1638514500000|2021-12-03 06:55:00|65896.5|65881.5|65917.6|65902.6|65922.9|65905.8|65896.5|65881.5|761
1638514800000|2021-12-03 07:00:00|65919.3|65899.3|65906.2|65891.2|65923.7|65906.5|65897|65877|813
1638515100000|2021-12-03 07:05:00|65906.5|65891.5|65915.3|65895.3|65924.8|65909.6|65898|65880.8|765
1638515400000|2021-12-03 07:10:00|65915.1|65895.1|65912.9|65897.9|65920.4|65904.2|65904.3|65888.1|741
1638515700000|2021-12-03 07:15:00|65912.8|65897.8|65904.1|65889.1|65921.5|65904.6|65903.1|65888.1|720
1638516000000|2021-12-03 07:20:00|65904.2|65889.2|65901.2|65886.2|65907.1|65889.5|65889.5|65871.7|729
1638516300000|2021-12-03 07:25:00|65900.8|65885.8|65900.5|65885.5|65907.5|65892.5|65893.9|65878.9|626
1638516600000|2021-12-03 07:30:00|65901.2|65886.2|65895.6|65880.6|65907.3|65892.3|65891.9|65876.9|667
1638516900000|2021-12-03 07:35:00|65895.4|65880.4|65885.9|65870.9|65897|65882|65879.2|65864.2|679
1638517200000|2021-12-03 07:40:00|65885.6|65870.6|65880.7|65865.7|65889.8|65874.8|65877.2|65862.2|600
1638517500000|2021-12-03 07:45:00|65880.3|65865.3|65877.5|65862.5|65889.5|65874.5|65875|65860|687
1638517800000|2021-12-03 07:50:00|65877.3|65862.3|65884.2|65869.2|65895.4|65880.4|65874|65859|618
1638518100000|2021-12-03 07:55:00|65884.3|65869.3|65859.7|65844.7|65886.9|65871.9|65851.1|65836.1|707
1638518400000|2021-12-03 08:00:00|65860|65845|65850.8|65835.8|65869.9|65854.9|65847.2|65832.2|861
1638518700000|2021-12-03 08:05:00|65850.3|65835.3|65864.2|65849.2|65869.8|65854.8|65850.3|65835.3|807
1638519000000|2021-12-03 08:10:00|65864|65849|65833.4|65818.4|65865.6|65850.6|65832.6|65817.6|736
1638519300000|2021-12-03 08:15:00|65833.2|65818.2|65844.3|65829.3|65852.9|65837.9|65833.2|65817.9|721
1638519600000|2021-12-03 08:20:00|65843.9|65828.9|65822.7|65807.7|65844.4|65829.4|65816.2|65801.2|788
1638519900000|2021-12-03 08:25:00|65822.2|65807.2|65832|65817|65843|65828|65822.2|65807.2|728
1638520200000|2021-12-03 08:30:00|65832.1|65817.1|65837.3|65822.3|65849.6|65834.6|65823.6|65808.6|758
1638520500000|2021-12-03 08:35:00|65836.9|65821.9|65859.3|65844.3|65859.5|65844.5|65834.5|65819.5|698
1638520800000|2021-12-03 08:40:00|65858.9|65843.9|65871.2|65851.2|65874.1|65858.5|65845.5|65830.5|735
1638521100000|2021-12-03 08:45:00|65871.9|65851.9|65875.2|65855.2|65881.5|65866.5|65864.1|65849.1|756
1638521400000|2021-12-03 08:50:00|65875.5|65855.5|65896.7|65881.7|65902.8|65887.8|65868.9|65851.3|774
1638521700000|2021-12-03 08:55:00|65898.5|65878.5|65865.6|65850.6|65901.4|65886.4|65858.2|65843.2|812
1638522000000|2021-12-03 09:00:00|65864.8|65849.8|65852.4|65837.4|65889.5|65874.5|65852.2|65837.2|838
1638522300000|2021-12-03 09:05:00|65852.9|65837.9|65851.5|65836.5|65855.1|65840.1|65840.6|65825.6|747
1638522600000|2021-12-03 09:10:00|65851.2|65836.2|65849.4|65834.4|65860.9|65845.9|65842.2|65827.2|710
1638522900000|2021-12-03 09:15:00|65849.3|65834.3|65856.4|65841.4|65862.3|65847.3|65842.9|65827.9|679
1638523200000|2021-12-03 09:20:00|65856.6|65841.6|65886.3|65871.3|65886.3|65871.3|65856.2|65841.2|693
1638523500000|2021-12-03 09:25:00|65886.4|65871.4|65876.9|65861.9|65889.8|65874.8|65864.2|65849.2|674
1638523800000|2021-12-03 09:30:00|65877|65862|65894.9|65879.9|65896.8|65881.8|65867.2|65852.2|710
1638524100000|2021-12-03 09:35:00|65894.5|65879.5|65878.6|65863.6|65899.2|65884.2|65870|65855|738
1638524400000|2021-12-03 09:40:00|65878.7|65863.7|65865.1|65845.1|65882.3|65867.3|65861.3|65844.6|637
1638524700000|2021-12-03 09:45:00|65864.9|65844.9|65860.8|65845.8|65867.2|65852.2|65852.9|65837.9|620
1638525000000|2021-12-03 09:50:00|65860.6|65845.6|65859.7|65844.7|65863.9|65848.9|65850.7|65835.7|607
1638525300000|2021-12-03 09:55:00|65860.6|65845.6|65831.6|65811.6|65860.7|65845.7|65827.1|65810.9|767
1638525600000|2021-12-03 10:00:00|65831.3|65811.3|65832.2|65817.2|65845.1|65829.5|65817.1|65802.1|773
1638525900000|2021-12-03 10:05:00|65832|65817|65833.8|65818.8|65844.3|65829.3|65822|65807|722
1638526200000|2021-12-03 10:10:00|65833.5|65818.5|65797.3|65782.3|65840.9|65823.9|65791.4|65773.8|755
1638526500000|2021-12-03 10:15:00|65798.1|65783.1|65814.4|65799.4|65819.9|65804.9|65796.4|65781.4|734
1638526800000|2021-12-03 10:20:00|65814.1|65799.1|65790|65775|65820.4|65805.4|65790|65775|733
1638527100000|2021-12-03 10:25:00|65790.1|65775.1|65777|65762|65792.2|65777.2|65772.2|65757.2|733
1638527400000|2021-12-03 10:30:00|65774.8|65759.8|65771.9|65756.9|65780|65765|65763.6|65748.6|644
1638527700000|2021-12-03 10:35:00|65771.8|65756.8|65732.3|65717.3|65772.7|65757.7|65729.6|65714.6|730
1638528000000|2021-12-03 10:40:00|65732.4|65717.4|65748.1|65733.1|65756.2|65741.2|65732.3|65717.3|721
1638528300000|2021-12-03 10:45:00|65748|65733|65752.6|65737.6|65760.2|65745.2|65743.1|65728.1|737
1638528600000|2021-12-03 10:50:00|65752.8|65737.8|65772.6|65757.6|65774.9|65759.9|65741.1|65726.1|683
1638528900000|2021-12-03 10:55:00|65772.7|65757.7|65766|65751|65791.2|65776.2|65765.8|65748.4|680
1638529200000|2021-12-03 11:00:00|65765.8|65750.8|65756.7|65741.7|65767.7|65752.7|65736|65721|938
1638529500000|2021-12-03 11:05:00|65756.1|65741.1|65746.9|65731.9|65763.2|65748.2|65743.7|65728.7|803
1638529800000|2021-12-03 11:10:00|65747.2|65732.2|65734.4|65719.4|65753.3|65738.3|65729|65714|798
1638530100000|2021-12-03 11:15:00|65734.3|65719.3|65727.3|65712.3|65741.5|65726.5|65725.3|65710.3|697
1638530400000|2021-12-03 11:20:00|65727.4|65712.4|65748|65733|65748.7|65733.7|65720.2|65705.2|646
1638530700000|2021-12-03 11:25:00|65748.1|65733.1|65745.5|65730.5|65750.8|65735.8|65726.4|65711.4|659
1638531000000|2021-12-03 11:30:00|65745.7|65730.7|65797|65782|65800.2|65785.2|65745|65730|749
1638531300000|2021-12-03 11:35:00|65797.1|65782.1|65800.5|65785.5|65805.9|65790.9|65787.2|65772.2|704
1638531600000|2021-12-03 11:40:00|65800.6|65785.6|65799.1|65784.1|65803.6|65788.6|65785.6|65770.6|669
1638531900000|2021-12-03 11:45:00|65799.5|65784.5|65777.7|65762.7|65801.7|65786.7|65777.6|65762.6|680
1638532200000|2021-12-03 11:50:00|65777.9|65762.9|65784.2|65769.2|65784.2|65769.2|65768.3|65753.3|681
1638532500000|2021-12-03 11:55:00|65783.4|65768.4|65764.9|65749.9|65790.9|65775.9|65755.6|65740.6|734
1638532800000|2021-12-03 12:00:00|65764.4|65749.4|65746.5|65731.5|65767.9|65752.9|65746.4|65731.4|732
1638533100000|2021-12-03 12:05:00|65746.7|65731.7|65778|65763|65778|65763|65742.4|65727.4|587
1638533400000|2021-12-03 12:10:00|65777.2|65762.2|65747.1|65732.1|65779.9|65764.9|65746|65731|661
1638533700000|2021-12-03 12:15:00|65746.7|65731.7|65747.9|65732.9|65755.6|65740.6|65745.2|65730.2|622
1638534000000|2021-12-03 12:20:00|65747.6|65732.6|65738.9|65723.9|65754.3|65739.3|65738.1|65723.1|652
1638534300000|2021-12-03 12:25:00|65738.7|65723.7|65752.8|65737.8|65753.3|65738.3|65736.4|65721.4|644
1638534600000|2021-12-03 12:30:00|65752.4|65737.4|65763|65748|65785.7|65770.7|65752.4|65737.4|700
1638534900000|2021-12-03 12:35:00|65763.2|65748.2|65773.8|65758.8|65777.5|65762.5|65755|65740|624
1638535200000|2021-12-03 12:40:00|65773.7|65758.7|65757.3|65742.3|65773.7|65758.7|65756.6|65741.6|668
1638535500000|2021-12-03 12:45:00|65757.6|65742.6|65780.6|65765.6|65785.5|65770.5|65752|65737|725
1638535800000|2021-12-03 12:50:00|65780.7|65765.7|65817.3|65802.3|65836|65819.7|65767.2|65752.2|820
1638536100000|2021-12-03 12:55:00|65817.6|65802.6|65834|65819|65845.9|65830.9|65816.4|65801.4|896
1638536400000|2021-12-03 13:00:00|65833.8|65818.8|65859|65844|65869.4|65854.4|65829.8|65814.8|938
1638536700000|2021-12-03 13:05:00|65858.6|65843.6|65846.4|65831.4|65865.6|65850.6|65837|65822|793
1638537000000|2021-12-03 13:10:00|65846|65831|65869.5|65854.5|65884.3|65869.3|65843.5|65828.5|891
1638537300000|2021-12-03 13:15:00|65869.8|65854.8|65869.7|65854.7|65880|65863.6|65861.3|65846.3|760
1638537600000|2021-12-03 13:20:00|65870.3|65855.3|65854.8|65839.8|65874.7|65859.7|65848.3|65833.3|821
1638537900000|2021-12-03 13:25:00|65854.5|65839.5|65877.5|65825.2|65885.4|65857.6|65842.6|65823.2|874
1638538200000|2021-12-03 13:30:00|65875.1|65827.4|65781.1|65761.1|65881.1|65827.4|65620.7|65600.7|1154
1638538500000|2021-12-03 13:35:00|65779|65759|65719|65699|65790|65770|65684.7|65664.7|1134
1638538800000|2021-12-03 13:40:00|65719.3|65699.3|65732.3|65712.3|65774.9|65754.9|65717.2|65699.3|1040
1638539100000|2021-12-03 13:45:00|65729.8|65714.8|65829.3|65809.3|65864.1|65844.9|65726.5|65709.2|1107
1638539400000|2021-12-03 13:50:00|65826.4|65811.4|65813|65798|65863.2|65843.2|65812.9|65796.9|1074
1638539700000|2021-12-03 13:55:00|65815.5|65795.5|65758.1|65738.1|65815.5|65795.5|65740.6|65722.1|1071
1638540000000|2021-12-03 14:00:00|65758.4|65738.4|65788.7|65768.7|65825.8|65807.7|65752.8|65737.8|1107
1638540300000|2021-12-03 14:05:00|65789.4|65769.4|65862.3|65842.3|65875.2|65855.2|65768.6|65753.3|1111
1638540600000|2021-12-03 14:10:00|65876|65856|65863.2|65843.2|65898.1|65878.4|65861.6|65843.2|1040
1638540900000|2021-12-03 14:15:00|65859.9|65844.9|65825.3|65810.3|65883|65865.6|65822.7|65807.7|1023
1638541200000|2021-12-03 14:20:00|65825.5|65810.5|65850.6|65835.6|65853.3|65838.3|65806.9|65791.9|967
1638541500000|2021-12-03 14:25:00|65850.9|65835.9|65818.1|65803.1|65867.8|65852.8|65814.9|65799.9|971
1638541800000|2021-12-03 14:30:00|65818.2|65803.2|65866|65851|65868|65851.4|65783.2|65764|1106
1638542100000|2021-12-03 14:35:00|65865.6|65850.6|65827|65812|65889|65874|65819|65801.9|1054
1638542400000|2021-12-03 14:40:00|65827.5|65812.5|65872.9|65852.9|65878.4|65858.4|65824.9|65807.2|1041
1638542700000|2021-12-03 14:45:00|65873.5|65853.5|65882.1|65867.1|65907.4|65890.8|65867.8|65847.8|1058
1638543000000|2021-12-03 14:50:00|65882.6|65867.6|65863.6|65848.6|65891.1|65874|65853.5|65838.1|1078
1638543300000|2021-12-03 14:55:00|65863.5|65848.5|65856.7|65836.7|65866.2|65851.2|65842.4|65827.4|1033
1638543600000|2021-12-03 15:00:00|65857.9|65837.9|65921.1|65906.1|65938.5|65920.7|65857.9|65837.9|1117
1638543900000|2021-12-03 15:05:00|65920.8|65905.8|65924.6|65909.6|65931.7|65914.8|65905.3|65888.6|1029
1638544200000|2021-12-03 15:10:00|65923.1|65908.1|65953.6|65938.6|65954.5|65938.6|65906.6|65891.4|1010
1638544500000|2021-12-03 15:15:00|65954.4|65939.4|65962|65947|65980.4|65963|65949.1|65934.1|963
1638544800000|2021-12-03 15:20:00|65962.2|65947.2|65935|65920|65962.2|65947.2|65931|65916|942
1638545100000|2021-12-03 15:25:00|65935.2|65920.2|65978|65963|65978.3|65963.3|65923.3|65908.3|970
1638545400000|2021-12-03 15:30:00|65978.1|65963.1|65990.4|65975.4|66009.3|65994.3|65978.1|65963.1|951
1638545700000|2021-12-03 15:35:00|65989.8|65974.8|65966.8|65951.8|65993.4|65978.4|65961.1|65946.1|987
1638546000000|2021-12-03 15:40:00|65967.3|65952.3|65943.2|65928.2|66001.2|65982.9|65940.3|65925.3|967
1638546300000|2021-12-03 15:45:00|65945|65930|65962.4|65942.4|65991.9|65974|65927.3|65912.3|1043
1638546600000|2021-12-03 15:50:00|65959.4|65944.4|65936.3|65921.3|65970.6|65952.9|65921.2|65904|1015
1638546900000|2021-12-03 15:55:00|65936.4|65921.4|65935.6|65920.6|65964.2|65949.2|65919.5|65904.5|1022
1638547200000|2021-12-03 16:00:00|65936.4|65921.4|65925.5|65910.5|65950.4|65935.4|65922.2|65904.8|1012
1638547500000|2021-12-03 16:05:00|65925.7|65910.7|65870.6|65855.6|65929.8|65912|65867.2|65849.5|1030
1638547800000|2021-12-03 16:10:00|65870.1|65855.1|65871.7|65856.7|65900.5|65885.5|65858.5|65840.6|1060
1638548100000|2021-12-03 16:15:00|65871.3|65856.3|65879.4|65864.4|65900.2|65884.4|65856.3|65839.8|1024
1638548400000|2021-12-03 16:20:00|65877.2|65862.2|65884.4|65869.4|65901.3|65881.7|65860.7|65843.8|1042
1638548700000|2021-12-03 16:25:00|65884|65869|65831.1|65816.1|65886.8|65871.3|65831.1|65813.9|990
1638549000000|2021-12-03 16:30:00|65831.8|65816.8|65824.9|65804.9|65840.2|65823.6|65799.7|65784.7|1060
1638549300000|2021-12-03 16:35:00|65825.1|65805.1|65816.2|65801.2|65846.4|65828.1|65806.9|65789.9|945
1638549600000|2021-12-03 16:40:00|65816.4|65801.4|65811.1|65791.1|65817.1|65802.1|65786.1|65769.2|981
1638549900000|2021-12-03 16:45:00|65811|65791|65810.6|65795.6|65837.1|65820.3|65805.7|65789|970
1638550200000|2021-12-03 16:50:00|65811|65796|65761|65746|65811.7|65796.7|65758|65738.7|994
1638550500000|2021-12-03 16:55:00|65762.5|65742.5|65762|65742|65786.9|65766.9|65753.7|65736.5|1030
1638550800000|2021-12-03 17:00:00|65760.9|65740.9|65779.2|65759.2|65785.8|65765.8|65749.8|65729.8|1016
1638551100000|2021-12-03 17:05:00|65779.1|65759.1|65792.9|65772.9|65804.9|65786.4|65767.1|65747.4|951
1638551400000|2021-12-03 17:10:00|65793.9|65773.9|65794.3|65779.3|65808.2|65789.6|65780.9|65765.2|866
1638551700000|2021-12-03 17:15:00|65793.9|65778.9|65761.1|65741.1|65796.8|65780.8|65750.3|65731.8|964
1638552000000|2021-12-03 17:20:00|65760.6|65740.6|65773.7|65753.7|65777.1|65759.7|65753.4|65736.9|871
1638552300000|2021-12-03 17:25:00|65773.2|65753.2|65768.9|65753.9|65788.3|65768.3|65768.1|65749.1|845
1638552600000|2021-12-03 17:30:00|65768.5|65753.5|65755.9|65735.9|65775.8|65758.1|65750.6|65732.8|895
1638552900000|2021-12-03 17:35:00|65753.4|65738.4|65736.3|65721.3|65757.7|65739.6|65730.3|65711.1|916
1638553200000|2021-12-03 17:40:00|65736.1|65721.1|65743.7|65728.7|65753.7|65736.3|65735.5|65720.5|781
1638553500000|2021-12-03 17:45:00|65743.1|65728.1|65756.1|65741.1|65764.3|65746.5|65738.1|65723.1|787
1638553800000|2021-12-03 17:50:00|65758.6|65738.6|65767.1|65752.1|65769.2|65753.7|65754.4|65738.2|779
1638554100000|2021-12-03 17:55:00|65767.4|65752.4|65749.8|65734.8|65768|65752.4|65747.3|65729.1|854
1638554400000|2021-12-03 18:00:00|65749.6|65734.6|65759.3|65744.3|65764|65746.9|65744.7|65727.3|862
1638554700000|2021-12-03 18:05:00|65759.9|65744.9|65755.4|65740.4|65764.5|65749.5|65749.6|65734|799
1638555000000|2021-12-03 18:10:00|65754.6|65739.6|65756.7|65741.7|65766.9|65751.9|65753.8|65738.8|799
1638555300000|2021-12-03 18:15:00|65756.3|65741.3|65752|65737|65765.9|65750.9|65750.7|65735.7|755
1638555600000|2021-12-03 18:20:00|65751.8|65736.8|65714.7|65699.7|65751.9|65736.9|65711.8|65695.5|822
1638555900000|2021-12-03 18:25:00|65714.6|65699.6|65717.2|65702.2|65721.5|65706.5|65711.4|65695.2|799
1638556200000|2021-12-03 18:30:00|65714.8|65699.8|65688.9|65673.9|65716.1|65701.1|65687.1|65670.1|785
1638556500000|2021-12-03 18:35:00|65688.8|65673.8|65682.4|65667.4|65695.5|65680.5|65676.6|65661.5|822
1638556800000|2021-12-03 18:40:00|65682.7|65667.7|65686.1|65671.1|65687.5|65672.5|65670.6|65655.4|766
1638557100000|2021-12-03 18:45:00|65685.9|65670.9|65669.6|65654.6|65695.7|65677.7|65669|65654|821
1638557400000|2021-12-03 18:50:00|65669.4|65654.4|65665.8|65650.8|65673.2|65658.2|65653.5|65637.9|859
1638557700000|2021-12-03 18:55:00|65665.5|65650.5|65670|65655|65675.4|65658.3|65659.9|65644.9|774
1638558000000|2021-12-03 19:00:00|65669.8|65654.8|65671.3|65656.3|65681|65664.2|65667.4|65652.3|812
1638558300000|2021-12-03 19:05:00|65671|65656|65663.3|65648.3|65675|65660|65658|65643|733
1638558600000|2021-12-03 19:10:00|65663.5|65648.5|65669|65654|65670|65655|65659|65641|720
1638558900000|2021-12-03 19:15:00|65671.6|65656.6|65668.7|65653.7|65681|65664.1|65665.8|65650.4|746
1638559200000|2021-12-03 19:20:00|65668.9|65653.9|65665.7|65645.7|65672.8|65657.8|65660.3|65644.8|752
1638559500000|2021-12-03 19:25:00|65665.3|65645.3|65678|65663|65679.4|65664.4|65659.7|65643.8|770
1638559800000|2021-12-03 19:30:00|65678.2|65663.2|65690.2|65675.2|65694.3|65678.1|65673.5|65657.6|736
1638560100000|2021-12-03 19:35:00|65690.1|65675.1|65707.6|65692.6|65711.7|65693.2|65685.7|65668.1|784
1638560400000|2021-12-03 19:40:00|65709.8|65694.8|65713.4|65693.4|65721.7|65703.2|65708.9|65692.2|764
1638560700000|2021-12-03 19:45:00|65713.6|65693.6|65722.7|65707.7|65725.9|65708.2|65708.9|65693.6|731
1638561000000|2021-12-03 19:50:00|65722.6|65707.6|65731.8|65711.8|65736.2|65718.1|65722.6|65706.5|726
1638561300000|2021-12-03 19:55:00|65731.9|65711.9|65741.8|65726.8|65744.3|65727.7|65725.3|65708.5|912
1638561600000|2021-12-03 20:00:00|65742.5|65727.5|65730.2|65710.2|65746.2|65728.7|65725.1|65706.6|855
1638561900000|2021-12-03 20:05:00|65730.3|65710.3|65749.7|65729.7|65755.2|65737.2|65730.3|65710.3|780
1638562200000|2021-12-03 20:10:00|65750|65730|65757.2|65737.2|65767.1|65749.1|65745.1|65727.2|769
1638562500000|2021-12-03 20:15:00|65757.3|65737.3|65765.8|65745.8|65769.6|65749.9|65757.1|65737.1|704
1638562800000|2021-12-03 20:20:00|65765.9|65745.9|65766.4|65746.4|65769|65752.2|65759|65739.6|731
1638563100000|2021-12-03 20:25:00|65763.9|65748.9|65761.2|65741.2|65768.3|65749.2|65756|65737.1|658
1638563400000|2021-12-03 20:30:00|65761.9|65741.9|65770.8|65750.8|65772.4|65754.8|65758.2|65739.9|713
1638563700000|2021-12-03 20:35:00|65771.9|65751.9|65769.2|65749.2|65775.7|65757.5|65765.7|65748.2|769
1638564000000|2021-12-03 20:40:00|65769.4|65749.4|65779.8|65759.8|65781.7|65763.7|65766|65747.2|689
1638564300000|2021-12-03 20:45:00|65780.3|65760.3|65783.2|65763.2|65787.4|65769.1|65776.7|65759.5|678
1638564600000|2021-12-03 20:50:00|65783.5|65763.5|65799.7|65784.7|65804.4|65787.6|65780.4|65761.9|810
1638564900000|2021-12-03 20:55:00|65803.4|65783.4|65758.1|65743.1|65805.7|65789.6|65756.7|65740.5|863
1638565200000|2021-12-03 21:00:00|65758|65743|65774.9|65754.9|65775.9|65755.9|65748.4|65728.4|668
1638565500000|2021-12-03 21:05:00|65774.6|65754.6|65764.3|65744.3|65778.2|65758.2|65763.6|65743.6|392
1638565800000|2021-12-03 21:10:00|65764|65744|65761.7|65741.7|65767.9|65747.9|65758.6|65738.6|364
1638566100000|2021-12-03 21:15:00|65762.1|65742.1|65766.3|65746.3|65769.7|65749.7|65754.1|65734.1|326
1638566400000|2021-12-03 21:20:00|65767.3|65747.3|65762.6|65742.6|65770.2|65750.2|65759.5|65739.5|264
1638566700000|2021-12-03 21:25:00|65762.7|65742.7|65758.3|65738.3|65763.5|65743.5|65757.9|65737.9|223
1638567000000|2021-12-03 21:30:00|65759.4|65739.4|65763.5|65743.5|65768.1|65748.1|65757|65737|315
1638567300000|2021-12-03 21:35:00|65763.7|65743.7|65769.9|65749.9|65771.9|65751.9|65758.2|65738.2|377
1638567600000|2021-12-03 21:40:00|65769|65749|65764.4|65744.4|65774|65754|65759.8|65739.8|396
1638567900000|2021-12-03 21:45:00|65765.2|65745.2|65760.1|65740.1|65771|65751|65757.9|65737.9|396
1638568200000|2021-12-03 21:50:00|65759.8|65739.8|65763.7|65743.7|65766.8|65746.8|65756.6|65736.6|400
1638568500000|2021-12-03 21:55:00|65761.9|65741.9|65782.8|65721.5|65804.7|65749.1|65739.4|65685.4|359
1638738000000|2021-12-05 21:00:00|65753.6|65646.6|65793|65686|65793|65686|65753.6|65646.6|2
1638738300000|2021-12-05 21:05:00|65753.6|65646.6|65746.2|65666.2|65793|65686|65746.2|65646.6|3
1638738600000|2021-12-05 21:10:00|65749.1|65663.5|65793|65686|65793|65686|65749.1|65646.6|5
1638738900000|2021-12-05 21:15:00|65749.1|65662|65786.8|65679.8|65793|65686|65745.1|65642.1|8
1638739200000|2021-12-05 21:20:00|65749|65659.8|65793.8|65686.8|65793.8|65686.8|65749|65656.5|22
1638739500000|2021-12-05 21:25:00|65768.5|65663|65765.1|65669.6|65846.2|65739.2|65742.6|65663|43
1638739800000|2021-12-05 21:30:00|65837.2|65730.2|65775.9|65680.6|65837.2|65730.2|65775.9|65680.6|2
1638740100000|2021-12-05 21:35:00|65837.2|65730.2|65811.1|65720.8|65852.3|65745.3|65782.7|65675.7|17
1638740400000|2021-12-05 21:40:00|65808.3|65701.3|65821|65714|65848.2|65742.6|65801.3|65701.3|20
1638740700000|2021-12-05 21:45:00|65837.8|65743.3|65844.7|65748.7|65844.7|65748.7|65801.5|65711.8|17
1638741000000|2021-12-05 21:50:00|65776.2|65746.2|65804.3|65728|65804.3|65746.3|65773.2|65728|6
1638741300000|2021-12-05 21:55:00|65844.7|65748.7|65854|65750.4|65854|65750.4|65812|65713.8|11
1638741600000|2021-12-05 22:00:00|65803.4|65714.4|65818.5|65733.8|65850.1|65785.7|65797.4|65714.4|77
1638741900000|2021-12-05 22:05:00|65821.5|65738.5|65796.3|65751.2|65837.2|65781.2|65796.3|65720|110
1638742200000|2021-12-05 22:10:00|65800.6|65708.6|65795.8|65733.7|65804.6|65757.4|65784.9|65708.2|106
1638742500000|2021-12-05 22:15:00|65790.5|65746.5|65779.6|65729.2|65799.3|65755.7|65774|65722.7|138
1638742800000|2021-12-05 22:20:00|65777.4|65730.5|65778.7|65733.4|65795.2|65742.3|65772.4|65722.9|126
1638743100000|2021-12-05 22:25:00|65780.4|65728.4|65779.5|65735.1|65793.3|65748|65767.3|65722.5|120
1638743400000|2021-12-05 22:30:00|65771.5|65738.5|65774.7|65747.9|65786.7|65747.9|65762|65730.4|141
1638743700000|2021-12-05 22:35:00|65777.5|65742.7|65774.1|65740.4|65781|65746.6|65762.7|65729.4|122
1638744000000|2021-12-05 22:40:00|65774.3|65740.6|65776.5|65733.4|65780.6|65747.4|65762.6|65730.7|56
1638744300000|2021-12-05 22:45:00|65776.7|65732.8|65769.7|65741|65786.8|65747.5|65764.6|65729.2|94
1638744600000|2021-12-05 22:50:00|65768.7|65748.7|65778.7|65745.8|65794.8|65751.1|65768|65731.1|174
1638744900000|2021-12-05 22:55:00|65785|65744.6|65783.7|65711.5|65804.6|65750.4|65766.7|65684.6|233
1638745200000|2021-12-05 23:00:00|65795.9|65703.9|65777|65757|65796.5|65771.4|65752.4|65700.4|652
1638745500000|2021-12-05 23:05:00|65777.4|65756.3|65797.3|65777.3|65806.2|65786.2|65776.2|65755.4|523
1638745800000|2021-12-05 23:10:00|65797.1|65777.1|65802.6|65782.6|65806.8|65786.8|65788.4|65768.4|490
1638746100000|2021-12-05 23:15:00|65802.5|65782.5|65793.7|65773.7|65806.8|65786.8|65787.5|65767.5|358
1638746400000|2021-12-05 23:20:00|65793.6|65773.6|65779.5|65759.5|65793.6|65776.3|65776.8|65759.1|298
1638746700000|2021-12-05 23:25:00|65779.2|65759.2|65775.5|65755.5|65782.3|65762.3|65771.9|65751.9|337
1638747000000|2021-12-05 23:30:00|65776.8|65756.8|65771.5|65751.5|65783.1|65765.5|65768.8|65748.8|324
1638747300000|2021-12-05 23:35:00|65771.4|65751.4|65770.1|65750.1|65777.7|65759.2|65769.5|65749.5|289
1638747600000|2021-12-05 23:40:00|65770.2|65750.2|65776|65756|65778.7|65758.7|65765.6|65745.6|338
1638747900000|2021-12-05 23:45:00|65775.9|65755.9|65772.4|65752.4|65778.3|65759.7|65770.2|65750.2|294
1638748200000|2021-12-05 23:50:00|65772.5|65752.5|65790.2|65775.2|65793.4|65775.4|65770.9|65750.9|329
1638748500000|2021-12-05 23:55:00|65790.3|65775.3|65791.2|65771.2|65796.2|65776.6|65786.2|65768.8|417
1638748800000|2021-12-06 00:00:00|65790.9|65770.9|65809.8|65789.8|65812.5|65793.2|65790.8|65770.9|604
1638749100000|2021-12-06 00:05:00|65810.5|65790.5|65808.5|65788.5|65811.9|65794.3|65794.7|65777.2|478
1638749400000|2021-12-06 00:10:00|65808.3|65788.3|65808.3|65793.3|65814|65795.4|65800|65782.8|464
1638749700000|2021-12-06 00:15:00|65807.9|65792.9|65800.4|65785.4|65808|65792.9|65791.1|65772.8|535
1638750000000|2021-12-06 00:20:00|65802.6|65782.6|65813.3|65793.3|65813.6|65796.3|65797.6|65780.7|436
1638750300000|2021-12-06 00:25:00|65813.4|65793.4|65811.4|65796.4|65820.3|65802.9|65806.6|65787.8|471
1638750600000|2021-12-06 00:30:00|65811.2|65796.2|65814.6|65794.6|65819.7|65802.4|65810.2|65793.1|375
1638750900000|2021-12-06 00:35:00|65814.5|65794.5|65835.5|65815.5|65835.6|65817.6|65814.4|65794.4|505
1638751200000|2021-12-06 00:40:00|65835|65815|65841.7|65821.7|65847.7|65827.7|65833.6|65813.6|578
1638751500000|2021-12-06 00:45:00|65842|65822|65849.4|65829.4|65849.9|65832.1|65837.6|65820.6|467
1638751800000|2021-12-06 00:50:00|65849|65829|65857.9|65837.9|65862|65844.9|65845.4|65826.1|538
1638752100000|2021-12-06 00:55:00|65859.4|65839.4|65854|65834|65867.3|65849|65845.6|65827.2|599
1638752400000|2021-12-06 01:00:00|65853.8|65833.8|65858.4|65838.4|65859|65839.1|65842.1|65824.4|640
1638752700000|2021-12-06 01:05:00|65858.5|65838.5|65864.1|65844.1|65864.4|65846.8|65854.1|65834.1|590
1638753000000|2021-12-06 01:10:00|65864.2|65844.2|65883.9|65863.9|65883.9|65863.9|65861.9|65841.9|540
1638753300000|2021-12-06 01:15:00|65883.8|65863.8|65872.7|65852.7|65883.9|65863.9|65871|65851.4|566
1638753600000|2021-12-06 01:20:00|65871.9|65851.9|65863.6|65843.6|65872.9|65855.1|65861.1|65843.2|515
1638753900000|2021-12-06 01:25:00|65863.5|65843.5|65868.1|65848.1|65869.9|65851.3|65858.8|65841.5|553
1638754200000|2021-12-06 01:30:00|65868.4|65848.4|65874.5|65854.5|65878.4|65861|65863.2|65845.6|584
1638754500000|2021-12-06 01:35:00|65872.1|65857.1|65870.2|65850.2|65880.6|65861.3|65867.1|65847.4|564
1638754800000|2021-12-06 01:40:00|65870.1|65850.1|65857.3|65837.3|65870.4|65850.9|65852|65833.3|481
1638755100000|2021-12-06 01:45:00|65857.5|65837.5|65858.1|65838.1|65863.6|65846.9|65853.1|65834.4|545
1638755400000|2021-12-06 01:50:00|65858.2|65838.2|65854.9|65834.9|65864.2|65845.6|65840.7|65822|644
1638755700000|2021-12-06 01:55:00|65854.8|65834.8|65848.5|65828.5|65856.6|65839|65840.2|65822.8|613
1638756000000|2021-12-06 02:00:00|65849|65829|65842.6|65822.6|65854.5|65834.5|65835.4|65815.4|508
1638756300000|2021-12-06 02:05:00|65841.8|65821.8|65856.2|65836.2|65856.7|65836.7|65838.4|65819|494
1638756600000|2021-12-06 02:10:00|65856.1|65836.1|65845.7|65825.7|65856.2|65837.6|65845.5|65825.5|463
1638756900000|2021-12-06 02:15:00|65845.5|65825.5|65854.6|65834.6|65858|65839.5|65842.6|65823|516
1638757200000|2021-12-06 02:20:00|65854.2|65834.2|65854.6|65834.6|65858|65840.2|65852.1|65832.6|475
1638757500000|2021-12-06 02:25:00|65852.1|65832.1|65854.5|65834.5|65855.4|65837.2|65842.8|65826.4|507
1638757800000|2021-12-06 02:30:00|65854.3|65834.3|65841.8|65821.8|65857.3|65839.7|65838.3|65820|566
1638758100000|2021-12-06 02:35:00|65842|65822|65846.9|65826.9|65849.5|65831.7|65840.2|65822|443
1638758400000|2021-12-06 02:40:00|65847|65827|65848.9|65828.9|65855.3|65835.3|65842.3|65824.8|479
1638758700000|2021-12-06 02:45:00|65848.8|65828.8|65857.4|65837.4|65861.3|65841.3|65847.5|65828.8|460
1638759000000|2021-12-06 02:50:00|65857.3|65837.3|65861.2|65841.2|65867.7|65847.7|65855.7|65835.7|464
1638759300000|2021-12-06 02:55:00|65861|65841|65864.9|65844.9|65868|65848|65854.9|65836.2|546
1638759600000|2021-12-06 03:00:00|65865.2|65845.2|65864.7|65844.7|65870.9|65853.6|65858.1|65838.7|559
1638759900000|2021-12-06 03:05:00|65864.8|65844.8|65863.1|65843.1|65869.3|65851.7|65854.4|65835.7|547
1638760200000|2021-12-06 03:10:00|65863|65843|65870.3|65850.3|65871.4|65854.1|65860.4|65842.4|531
1638760500000|2021-12-06 03:15:00|65870.2|65850.2|65876.7|65856.7|65881.7|65863.4|65867.1|65849.7|434
1638760800000|2021-12-06 03:20:00|65876.6|65856.6|65878.8|65858.8|65881.9|65863.8|65875.2|65855.9|375
1638761100000|2021-12-06 03:25:00|65878.6|65858.6|65876.9|65856.9|65880.6|65862.7|65875.2|65856.3|339
1638761400000|2021-12-06 03:30:00|65876.8|65856.8|65881.2|65861.2|65882.4|65862.4|65870.6|65850.6|395
1638761700000|2021-12-06 03:35:00|65881.1|65861.1|65873.2|65853.2|65881.8|65864.3|65869.9|65853|353
1638762000000|2021-12-06 03:40:00|65873|65853|65866.1|65846.1|65875.9|65857.6|65865.9|65845.9|381
1638762300000|2021-12-06 03:45:00|65866|65846|65860|65840|65869.6|65852.1|65854.2|65834.3|433
1638762600000|2021-12-06 03:50:00|65859.9|65839.9|65868.1|65848.1|65870.7|65853.3|65858|65839.9|439
1638762900000|2021-12-06 03:55:00|65868|65848|65857.4|65837.4|65868.4|65850.2|65855.5|65835.5|431
1638763200000|2021-12-06 04:00:00|65858.4|65838.4|65862|65842|65862.1|65843.8|65852.8|65833.5|422
1638763500000|2021-12-06 04:05:00|65862.1|65842.1|65859.8|65844.8|65864.7|65846.6|65858.8|65841.1|375
1638763800000|2021-12-06 04:10:00|65859.7|65844.7|65857.5|65837.5|65864.2|65844.7|65853.7|65835.3|317
1638764100000|2021-12-06 04:15:00|65857.6|65837.6|65857.3|65837.3|65862.1|65843.5|65852.4|65833.3|295
1638764400000|2021-12-06 04:20:00|65857.2|65837.2|65857|65842|65861.7|65844.4|65853.3|65835.9|279
1638764700000|2021-12-06 04:25:00|65857.1|65842.1|65867.2|65847.2|65867.5|65849.8|65857|65840.6|328
1638765000000|2021-12-06 04:30:00|65867.3|65847.3|65860.8|65840.8|65872.1|65854.1|65855.5|65837|355
1638765300000|2021-12-06 04:35:00|65860.7|65840.7|65864.9|65844.9|65866.1|65847.9|65854.7|65837.4|497
1638765600000|2021-12-06 04:40:00|65865.1|65845.1|65868.3|65848.3|65876.4|65859.1|65864.7|65845|422
1638765900000|2021-12-06 04:45:00|65868.4|65848.4|65874.3|65854.3|65875.1|65857.6|65868.1|65848.1|367
1638766200000|2021-12-06 04:50:00|65874.5|65854.5|65877.2|65862.2|65880|65862.2|65871.2|65853.5|360
1638766500000|2021-12-06 04:55:00|65877|65862|65884.7|65864.7|65885.4|65865.4|65867.6|65850.7|306
1638766800000|2021-12-06 05:00:00|65884.2|65864.2|65880.7|65865.7|65885.8|65869.3|65878.7|65859.3|317
1638767100000|2021-12-06 05:05:00|65880.8|65865.8|65891.3|65876.3|65895.4|65879|65880.6|65862.3|405
1638767400000|2021-12-06 05:10:00|65891.1|65876.1|65886.8|65871.8|65899.3|65881.7|65884|65866.6|381
1638767700000|2021-12-06 05:15:00|65886.7|65871.7|65881.5|65866.5|65891.1|65873.6|65878.3|65860.6|382
1638768000000|2021-12-06 05:20:00|65881.7|65866.7|65883.5|65868.5|65890.1|65872.5|65881.5|65864.3|387
1638768300000|2021-12-06 05:25:00|65883.6|65868.6|65892|65877|65893.3|65878.1|65881.7|65866.7|486
1638768600000|2021-12-06 05:30:00|65892.3|65877.3|65888|65873|65898.1|65881|65888|65870.8|520
1638768900000|2021-12-06 05:35:00|65888.3|65873.3|65890.2|65875.2|65893.7|65878|65884.3|65866.3|446
1638769200000|2021-12-06 05:40:00|65890.3|65875.3|65898.2|65883.2|65901.1|65884.2|65889.6|65874.6|465
1638769500000|2021-12-06 05:45:00|65898.1|65883.1|65893.9|65878.9|65899.6|65883.1|65888.3|65871.1|470
1638769800000|2021-12-06 05:50:00|65894.1|65879.1|65893.4|65878.4|65898.7|65881.2|65891.2|65873.4|447
1638770100000|2021-12-06 05:55:00|65893.5|65878.5|65917.5|65902.5|65920.3|65903.7|65893.5|65876.8|646
1638770400000|2021-12-06 06:00:00|65917.6|65902.6|65913.6|65898.6|65923.2|65908.2|65912|65895|486
1638770700000|2021-12-06 06:05:00|65913.5|65898.5|65899.9|65884.9|65916.5|65900.1|65891.9|65874.7|479
1638771000000|2021-12-06 06:10:00|65899.8|65884.8|65897.9|65882.9|65904.4|65887.2|65895.9|65880.1|427
1638771300000|2021-12-06 06:15:00|65898.1|65883.1|65908.9|65893.9|65912.5|65896.1|65894.9|65879.9|429
1638771600000|2021-12-06 06:20:00|65909.2|65894.2|65905.1|65890.1|65913.4|65896.1|65898.2|65880.3|420
1638771900000|2021-12-06 06:25:00|65905|65890|65910.6|65895.6|65912.9|65897.9|65904.3|65889.1|469
1638772200000|2021-12-06 06:30:00|65910.5|65895.5|65919.4|65899.4|65920.7|65903.2|65903.8|65886.6|514
1638772500000|2021-12-06 06:35:00|65919.3|65899.3|65910|65895|65927.4|65910.8|65908.5|65891.9|487
1638772800000|2021-12-06 06:40:00|65910.2|65895.2|65898.8|65883.8|65914.1|65896.9|65897.9|65880.9|519
1638773100000|2021-12-06 06:45:00|65898.9|65883.9|65910.1|65895.1|65913.8|65897.8|65896.4|65879.1|370
1638773400000|2021-12-06 06:50:00|65910.2|65895.2|65924|65909|65928|65910.7|65909.8|65893.2|567
1638773700000|2021-12-06 06:55:00|65924.2|65909.2|65929.2|65909.2|65930.8|65914|65917.8|65902.8|526
1638774000000|2021-12-06 07:00:00|65928.9|65908.9|65938.6|65923.6|65942.4|65927.4|65923.9|65907.7|767
1638774300000|2021-12-06 07:05:00|65938.5|65923.5|65920.5|65905.5|65938.8|65923.7|65916.9|65900.1|686
1638774600000|2021-12-06 07:10:00|65920.7|65905.7|65913.5|65898.5|65927.5|65911|65912.9|65895.3|586
1638774900000|2021-12-06 07:15:00|65913.6|65898.6|65913.6|65898.6|65918.4|65903.4|65905.5|65889|612
1638775200000|2021-12-06 07:20:00|65913.8|65898.8|65922.3|65907.3|65925.1|65910.1|65908.9|65893.1|561
1638775500000|2021-12-06 07:25:00|65922.1|65907.1|65911.8|65896.8|65933.6|65918.6|65909.3|65894.3|647
1638775800000|2021-12-06 07:30:00|65911.4|65896.4|65896.5|65881.5|65918.4|65903.4|65890.4|65875.4|751
1638776100000|2021-12-06 07:35:00|65897.3|65882.3|65897.8|65882.8|65902.9|65887.9|65882.7|65865.5|676
1638776400000|2021-12-06 07:40:00|65902.7|65887.7|65921|65906|65926.9|65911.9|65901.9|65886.9|752
1638776700000|2021-12-06 07:45:00|65921.1|65906.1|65938.6|65923.6|65947.5|65930.9|65921|65905.6|709
1638777000000|2021-12-06 07:50:00|65937.8|65922.8|65951.2|65936.2|65951.4|65936.4|65933.5|65918.5|685
1638777300000|2021-12-06 07:55:00|65951.1|65936.1|65958.7|65943.7|65961.8|65946.8|65945|65930|715
1638777600000|2021-12-06 08:00:00|65959|65944|65925.6|65910.6|65962.5|65946.7|65925.6|65910.6|856
1638777900000|2021-12-06 08:05:00|65926.1|65911.1|65893.5|65878.5|65926.3|65911.3|65893.2|65878.2|800
1638778200000|2021-12-06 08:10:00|65894|65879|65886.6|65871.6|65897.3|65881.6|65880.2|65865.2|742
1638778500000|2021-12-06 08:15:00|65887|65872|65916.7|65901.7|65916.7|65901.7|65883.8|65868.8|802
1638778800000|2021-12-06 08:20:00|65916.3|65901.3|65905.2|65890.2|65919.4|65904.4|65903.8|65888.8|685
1638779100000|2021-12-06 08:25:00|65905|65890|65875.2|65860.2|65905.1|65890.1|65872.2|65857.2|776
1638779400000|2021-12-06 08:30:00|65875.3|65860.3|65899.7|65884.7|65904.8|65889.5|65873.5|65858.5|739
1638779700000|2021-12-06 08:35:00|65900.1|65885.1|65878.8|65863.8|65905.2|65888.1|65878.3|65862.5|663
1638780000000|2021-12-06 08:40:00|65878.6|65863.6|65890.4|65875.4|65891|65876|65872.4|65857.4|706
1638780300000|2021-12-06 08:45:00|65890.6|65875.6|65868.4|65853.4|65893.9|65878.3|65867.9|65852.9|653
1638780600000|2021-12-06 08:50:00|65868.5|65853.5|65877.7|65862.7|65884.2|65869.2|65868|65853|723
1638780900000|2021-12-06 08:55:00|65877|65862|65860.3|65840.3|65894.2|65877.8|65855.8|65838.4|731
1638781200000|2021-12-06 09:00:00|65859.9|65839.9|65880.3|65865.3|65904.6|65887.6|65855.4|65838|944
1638781500000|2021-12-06 09:05:00|65880.1|65865.1|65869|65854|65881.2|65866.2|65861.5|65846.5|842
1638781800000|2021-12-06 09:10:00|65867.4|65852.4|65860.9|65845.9|65887.3|65869.4|65854.4|65839.4|785
1638782100000|2021-12-06 09:15:00|65861.2|65846.2|65857.4|65842.4|65865|65850|65851.3|65836.3|712
1638782400000|2021-12-06 09:20:00|65857.6|65842.6|65863.7|65848.7|65868|65851.7|65851.5|65836.5|654
1638782700000|2021-12-06 09:25:00|65863.6|65848.6|65854.2|65839.2|65869.4|65854.4|65850.9|65835.9|648
1638783000000|2021-12-06 09:30:00|65854.7|65839.7|65873.7|65858.7|65875.2|65860.2|65851.1|65836.1|777
1638783300000|2021-12-06 09:35:00|65873.6|65858.6|65852.3|65837.3|65875.8|65860.8|65850.3|65835.3|728
1638783600000|2021-12-06 09:40:00|65852.5|65837.5|65859|65844|65864.7|65847.2|65848.2|65831.5|768
1638783900000|2021-12-06 09:45:00|65858.3|65843.3|65833.1|65818.1|65858.9|65843.9|65831.7|65816.7|781
1638784200000|2021-12-06 09:50:00|65833|65818|65830.6|65815.6|65840.4|65824.1|65825.8|65809.4|669
1638784500000|2021-12-06 09:55:00|65832.4|65817.4|65831.6|65816.6|65839.3|65824.3|65818.2|65803.2|782
1638784800000|2021-12-06 10:00:00|65832|65817|65821.1|65806.1|65832.8|65817.8|65814.8|65798|782
1638785100000|2021-12-06 10:05:00|65823.9|65803.9|65801.2|65786.2|65825.1|65810.1|65799|65784|751
1638785400000|2021-12-06 10:10:00|65801.7|65786.7|65798.9|65783.9|65809.4|65791.9|65787|65772|756
1638785700000|2021-12-06 10:15:00|65797.1|65782.1|65808.9|65793.9|65815.7|65799.1|65796.1|65781.1|611
1638786000000|2021-12-06 10:20:00|65808.8|65793.8|65770.6|65755.6|65814.3|65799.3|65767.2|65752.2|668
1638786300000|2021-12-06 10:25:00|65769.9|65754.9|65765|65745|65774.7|65759.7|65756.3|65741.3|737
1638786600000|2021-12-06 10:30:00|65762.8|65747.8|65790.6|65775.6|65792.7|65777.7|65762.3|65747.3|661
1638786900000|2021-12-06 10:35:00|65790.5|65775.5|65813.8|65798.8|65817.4|65800|65785.3|65770.3|596
1638787200000|2021-12-06 10:40:00|65813.6|65798.6|65826.1|65811.1|65838.6|65823.6|65806.5|65791.5|648
1638787500000|2021-12-06 10:45:00|65825.5|65810.5|65808.4|65793.4|65827.9|65812.9|65807.6|65792.6|594
1638787800000|2021-12-06 10:50:00|65808.5|65793.5|65806|65791|65815.2|65800.2|65803.5|65788.5|507
1638788100000|2021-12-06 10:55:00|65805.9|65790.9|65825.8|65810.8|65832.8|65817.6|65805.9|65790.9|684
1638788400000|2021-12-06 11:00:00|65825.7|65810.7|65822|65807|65826.5|65811.5|65819|65803|542
1638788700000|2021-12-06 11:05:00|65822.2|65807.2|65814.5|65799.5|65827.7|65812.7|65811.6|65796.6|544
1638789000000|2021-12-06 11:10:00|65814.4|65799.4|65803.5|65788.5|65814.6|65799.6|65801.2|65786.2|570
1638789300000|2021-12-06 11:15:00|65803.2|65788.2|65802.4|65787.4|65805.7|65790.7|65794.3|65778.1|654
1638789600000|2021-12-06 11:20:00|65802.1|65787.1|65817.1|65802.1|65818.3|65803.3|65797.1|65782.1|584
1638789900000|2021-12-06 11:25:00|65816.4|65801.4|65820.2|65805.2|65834.5|65819.5|65814.5|65799.5|697
1638790200000|2021-12-06 11:30:00|65820.1|65805.1|65806.6|65791.6|65827.1|65812.1|65803.2|65788.2|739
1638790500000|2021-12-06 11:35:00|65806.3|65791.3|65836|65821|65840|65825|65800.8|65782.8|705
1638790800000|2021-12-06 11:40:00|65836.2|65821.2|65849.9|65834.9|65852.9|65835.8|65815.3|65798.8|772
1638791100000|2021-12-06 11:45:00|65849.7|65834.7|65836.6|65821.6|65856.1|65839.4|65826.3|65811.3|636
1638791400000|2021-12-06 11:50:00|65838.1|65823.1|65846.7|65831.7|65847|65832|65835.1|65819.2|712
1638791700000|2021-12-06 11:55:00|65846.5|65831.5|65856.9|65841.9|65860.1|65845.1|65840.8|65825.8|757
1638792000000|2021-12-06 12:00:00|65857.1|65842.1|65851.5|65836.5|65867.6|65852.6|65849.2|65833.5|738
1638792300000|2021-12-06 12:05:00|65851|65836|65841.4|65826.4|65860.2|65845.2|65839.4|65824.4|716
1638792600000|2021-12-06 12:10:00|65841.7|65826.7|65838.8|65823.8|65851.4|65836.4|65833|65818|658
1638792900000|2021-12-06 12:15:00|65838.7|65823.7|65856.1|65841.1|65869.3|65854.3|65838.7|65823.7|691
1638793200000|2021-12-06 12:20:00|65855.8|65840.8|65841.4|65826.4|65863.8|65848.8|65835.9|65820.9|743
1638793500000|2021-12-06 12:25:00|65841.7|65826.7|65808|65793|65848.2|65833.2|65802|65787|709
1638793800000|2021-12-06 12:30:00|65807.8|65792.8|65818.2|65803.2|65824.9|65809.9|65807.1|65789.7|653
1638794100000|2021-12-06 12:35:00|65818.4|65803.4|65838.4|65823.4|65838.7|65823.7|65815.5|65800.5|617
1638794400000|2021-12-06 12:40:00|65838.5|65823.5|65823.6|65808.6|65842.1|65827.1|65821|65806|712
1638794700000|2021-12-06 12:45:00|65821|65806|65817.9|65802.9|65827.4|65812.4|65814|65799|655
1638795000000|2021-12-06 12:50:00|65817.5|65802.5|65822.2|65807.2|65824.7|65809.7|65814.5|65799.5|619
1638795300000|2021-12-06 12:55:00|65822.3|65807.3|65863.9|65848.9|65872.4|65857.4|65820.6|65805.6|789
1638795600000|2021-12-06 13:00:00|65863.2|65848.2|65862.7|65847.7|65874.7|65859.7|65859.3|65844.3|767
1638795900000|2021-12-06 13:05:00|65862.8|65847.8|65868.9|65853.9|65876.8|65861.8|65856.3|65841.3|706
1638796200000|2021-12-06 13:10:00|65869|65854|65891|65876|65895.9|65880.9|65863.4|65848.4|791
1638796500000|2021-12-06 13:15:00|65891.2|65876.2|65885.9|65870.9|65896.4|65881.4|65879.5|65864.5|772
1638796800000|2021-12-06 13:20:00|65886.9|65871.9|65862.5|65847.5|65886.9|65871.9|65858|65843|838
1638797100000|2021-12-06 13:25:00|65862.8|65847.8|65883.5|65868.5|65897.1|65882.1|65855.8|65840.8|871
1638797400000|2021-12-06 13:30:00|65884.3|65869.3|65883|65868|65901.7|65886.7|65881.7|65866.7|738
1638797700000|2021-12-06 13:35:00|65885.1|65870.1|65859.9|65844.9|65888.8|65873.8|65857.1|65842.1|748
1638798000000|2021-12-06 13:40:00|65859.8|65844.8|65836.4|65821.4|65863.7|65848.7|65829.7|65814.7|797
1638798300000|2021-12-06 13:45:00|65836.5|65821.5|65842.6|65827.6|65850.4|65835.4|65826.9|65811.9|727
1638798600000|2021-12-06 13:50:00|65842.5|65827.5|65831|65816|65845.5|65830.5|65826.8|65811.8|683
1638798900000|2021-12-06 13:55:00|65830.8|65815.8|65831.9|65816.9|65847.5|65832.5|65827.7|65812.7|706
1638799200000|2021-12-06 14:00:00|65833.2|65818.2|65824.8|65809.8|65840.8|65825.8|65799.3|65784.3|898
1638799500000|2021-12-06 14:05:00|65823.7|65808.7|65808.4|65793.4|65828.5|65813.5|65806.9|65791.9|781
1638799800000|2021-12-06 14:10:00|65808.5|65793.5|65819|65804|65819.9|65804.9|65769.9|65751.7|804
1638800100000|2021-12-06 14:15:00|65820.1|65805.1|65841.1|65826.1|65846.3|65831.3|65819.5|65804.5|843
1638800400000|2021-12-06 14:20:00|65841.2|65826.2|65851.3|65836.3|65857.2|65842.2|65832.7|65817.7|773
1638800700000|2021-12-06 14:25:00|65851.7|65836.7|65847.8|65832.8|65851.7|65836.7|65833|65818|826
1638801000000|2021-12-06 14:30:00|65848.7|65833.7|65858.2|65843.2|65881.8|65866.8|65847.8|65832.8|937
1638801300000|2021-12-06 14:35:00|65857.9|65842.9|65895.8|65880.8|65914|65896.8|65849.4|65834.4|1006
1638801600000|2021-12-06 14:40:00|65895.1|65880.1|65885.9|65870.9|65909.7|65894.7|65874.2|65859.2|998
1638801900000|2021-12-06 14:45:00|65885.7|65870.7|65883.1|65868.1|65911.5|65892.1|65878.8|65863.8|973
1638802200000|2021-12-06 14:50:00|65883.2|65868.2|65871|65856|65885.9|65870.9|65853.7|65838.7|960
1638802500000|2021-12-06 14:55:00|65871.8|65856.8|65867|65852|65872.9|65857.9|65846.8|65831.8|946
1638802800000|2021-12-06 15:00:00|65866.9|65851.9|65877.5|65862.5|65897.8|65881.7|65866.7|65851.7|984
1638803100000|2021-12-06 15:05:00|65878.1|65863.1|65894.4|65879.4|65897.8|65882.8|65871|65856|888
1638803400000|2021-12-06 15:10:00|65895.1|65880.1|65879.2|65859.2|65911.9|65896.9|65876.9|65859.2|866
1638803700000|2021-12-06 15:15:00|65879.4|65859.4|65885.6|65870.6|65891|65876|65869.5|65852|882
1638804000000|2021-12-06 15:20:00|65885.8|65870.8|65874|65859|65894.6|65878.1|65871.5|65856.5|820
1638804300000|2021-12-06 15:25:00|65874.1|65859.1|65880.7|65865.7|65884|65869|65870.5|65855.5|871
1638804600000|2021-12-06 15:30:00|65880.1|65865.1|65908.8|65893.8|65909.6|65894.6|65878.5|65863.5|812
1638804900000|2021-12-06 15:35:00|65909|65894|65931|65916|65936.7|65921.7|65903.6|65888.6|863
1638805200000|2021-12-06 15:40:00|65932.2|65917.2|65930|65915|65935.3|65920.3|65925.5|65910.5|838
1638805500000|2021-12-06 15:45:00|65929.2|65914.2|65964.1|65949.1|65976.4|65959.9|65925.8|65910.8|885
1638805800000|2021-12-06 15:50:00|65963.4|65948.4|65999.5|65984.5|66009.4|65994.4|65960.9|65943.5|955
1638806100000|2021-12-06 15:55:00|66000.7|65985.7|65977.5|65962.5|66007.5|65992.5|65972.3|65957.3|996
1638806400000|2021-12-06 16:00:00|65980.8|65965.8|65968.3|65953.3|65992.4|65977.4|65955.2|65940.2|969
1638806700000|2021-12-06 16:05:00|65967.8|65952.8|65954|65939|65977.7|65962.7|65945.7|65930.7|797
1638807000000|2021-12-06 16:10:00|65953.9|65938.9|65957.3|65942.3|65968.3|65953.3|65953|65938|800
1638807300000|2021-12-06 16:15:00|65957.2|65942.2|65941.9|65926.9|65957.6|65942.6|65940.9|65925.9|801
1638807600000|2021-12-06 16:20:00|65942.4|65927.4|65947.9|65932.9|65966.3|65951.3|65941.9|65926.9|825
1638807900000|2021-12-06 16:25:00|65948|65933|65944.1|65929.1|65952.6|65937.6|65935.7|65920.7|780
1638808200000|2021-12-06 16:30:00|65944.2|65929.2|65916.5|65901.5|65955.4|65940.4|65916.3|65901.3|856
1638808500000|2021-12-06 16:35:00|65916.4|65901.4|65911.6|65896.6|65936.4|65919.4|65911.2|65896.2|827
1638808800000|2021-12-06 16:40:00|65911.7|65896.7|65888.7|65873.7|65912.5|65897.5|65888.1|65873.1|725
1638809100000|2021-12-06 16:45:00|65888.5|65873.5|65914.4|65899.4|65916.8|65901.8|65885.3|65870.3|829
1638809400000|2021-12-06 16:50:00|65914.3|65899.3|65912.1|65897.1|65923.7|65908.7|65904.8|65889.8|764
1638809700000|2021-12-06 16:55:00|65911.6|65896.6|65923.2|65908.2|65932.5|65917.5|65904.9|65889.9|747
1638810000000|2021-12-06 17:00:00|65923.1|65908.1|65931.4|65916.4|65934.6|65918.5|65911.1|65896.1|689
1638810300000|2021-12-06 17:05:00|65931.2|65916.2|65930.1|65915.1|65932.8|65917.8|65919.8|65904.8|649
1638810600000|2021-12-06 17:10:00|65930|65915|65928.6|65913.6|65934.8|65919.8|65924.3|65909.3|638
1638810900000|2021-12-06 17:15:00|65928.7|65913.7|65937.1|65922.1|65937.7|65922.7|65925.7|65910.7|521
1638811200000|2021-12-06 17:20:00|65937.4|65922.4|65949.1|65934.1|65957.8|65941.1|65937.4|65922.4|594
1638811500000|2021-12-06 17:25:00|65949.2|65934.2|65939.7|65924.7|65955.2|65940.2|65928.4|65913.4|700
1638811800000|2021-12-06 17:30:00|65940.5|65925.5|65934.3|65919.3|65944.4|65929.4|65930.6|65915.6|652
1638812100000|2021-12-06 17:35:00|65934.5|65919.5|65928.2|65913.2|65934.6|65919.6|65919.6|65904.6|637
1638812400000|2021-12-06 17:40:00|65928.3|65913.3|65927.7|65912.7|65943.9|65928.9|65923.4|65908.4|718
1638812700000|2021-12-06 17:45:00|65927.6|65912.6|65922.9|65907.9|65932.2|65917.2|65916.1|65901.1|619
1638813000000|2021-12-06 17:50:00|65922.8|65907.8|65947|65932|65947.7|65932.7|65922.6|65907.6|627
1638813300000|2021-12-06 17:55:00|65946.7|65931.7|65934.5|65919.5|65947.7|65932.7|65926.8|65909.8|713
1638813600000|2021-12-06 18:00:00|65934.6|65919.6|65938.4|65918.4|65944|65926.4|65928|65909.4|708
1638813900000|2021-12-06 18:05:00|65938.3|65918.3|65940.9|65925.9|65945.9|65927.7|65927.4|65909.9|682
1638814200000|2021-12-06 18:10:00|65940.7|65925.7|65947.9|65932.9|65953.4|65938.4|65939.4|65923.4|615
1638814500000|2021-12-06 18:15:00|65947.7|65932.7|65972.4|65957.4|65973|65958|65946.5|65931.5|614
1638814800000|2021-12-06 18:20:00|65973.8|65958.8|65966.6|65951.6|65976.9|65959.6|65959.9|65944.3|723
1638815100000|2021-12-06 18:25:00|65966.5|65951.5|65934.7|65919.7|65967.6|65952.6|65932.6|65917.6|702
1638815400000|2021-12-06 18:30:00|65934.9|65919.9|65948.8|65933.8|65949.6|65934.6|65932.7|65917.7|658
1638815700000|2021-12-06 18:35:00|65949|65934|65934.7|65919.7|65951.5|65936.5|65931.3|65914.4|635
1638816000000|2021-12-06 18:40:00|65934.5|65919.5|65937|65922|65949|65931.7|65928|65913|664
1638816300000|2021-12-06 18:45:00|65937.3|65922.3|65929.1|65914.1|65937.6|65922.6|65924.7|65909.7|569
1638816600000|2021-12-06 18:50:00|65929.2|65914.2|65925.7|65910.7|65938|65923|65925.2|65908.2|451
1638816900000|2021-12-06 18:55:00|65925.4|65910.4|65912.6|65897.6|65929.9|65913.3|65912.5|65897.5|572
1638817200000|2021-12-06 19:00:00|65912.7|65897.7|65917.1|65902.1|65918.5|65903.4|65908.4|65893.4|544
1638817500000|2021-12-06 19:05:00|65914.8|65899.8|65918.3|65903.3|65921|65905.5|65912.7|65896.5|560
1638817800000|2021-12-06 19:10:00|65918.4|65903.4|65924.7|65909.7|65926.2|65909.8|65913.9|65898.4|540
1638818100000|2021-12-06 19:15:00|65924.1|65909.1|65914.7|65899.7|65927.6|65912.6|65914.2|65899.2|536
1638818400000|2021-12-06 19:20:00|65914.9|65899.9|65912.3|65897.3|65916.3|65901.3|65907.9|65891.6|547
1638818700000|2021-12-06 19:25:00|65912.4|65897.4|65923.4|65908.4|65924.9|65909.8|65912.2|65897.2|554
1638819000000|2021-12-06 19:30:00|65923.2|65908.2|65914.5|65899.5|65923.3|65908.3|65913.8|65897.6|486
1638819300000|2021-12-06 19:35:00|65914.6|65899.6|65926.4|65911.4|65926.7|65911.7|65914.6|65899.6|542
1638819600000|2021-12-06 19:40:00|65926.3|65911.3|65935.3|65920.3|65940.6|65921.9|65925.8|65910.8|523
1638819900000|2021-12-06 19:45:00|65935.5|65920.5|65931.8|65916.8|65941.4|65925.7|65931.3|65916.3|463
1638820200000|2021-12-06 19:50:00|65931|65916|65933.5|65918.5|65934.3|65918.6|65922.3|65904.8|592
1638820500000|2021-12-06 19:55:00|65933.4|65918.4|65937.1|65922.1|65942.3|65925.7|65933.4|65916.3|658
1638820800000|2021-12-06 20:00:00|65937.2|65922.2|65934.1|65919.1|65944.4|65925.6|65922|65904.8|789
1638821100000|2021-12-06 20:05:00|65934.2|65919.2|65935.1|65920.1|65937.9|65921.8|65931.5|65914|557
1638821400000|2021-12-06 20:10:00|65934.4|65919.4|65937.7|65917.7|65939.6|65922.8|65929.1|65911.5|596
1638821700000|2021-12-06 20:15:00|65937.5|65917.5|65929.6|65914.6|65938.1|65921.8|65925.2|65907.5|561
1638822000000|2021-12-06 20:20:00|65929.8|65914.8|65931.9|65916.9|65943.5|65928.5|65929.1|65914.1|524
1638822300000|2021-12-06 20:25:00|65932.4|65917.4|65925.8|65910.8|65941.8|65923.4|65925.8|65909.6|639
1638822600000|2021-12-06 20:30:00|65926.7|65911.7|65920.2|65905.2|65931.9|65916.2|65918.9|65902|578
1638822900000|2021-12-06 20:35:00|65920.4|65905.4|65926.2|65911.2|65931.2|65915.8|65919.8|65903.1|593
1638823200000|2021-12-06 20:40:00|65926.3|65911.3|65918.8|65903.8|65926.9|65911.9|65912.1|65897.1|536
1638823500000|2021-12-06 20:45:00|65918.6|65903.6|65915.3|65900.3|65921.4|65906.4|65913.7|65898.7|510
1638823800000|2021-12-06 20:50:00|65915.4|65900.4|65902.4|65887.4|65916.3|65901.3|65900.7|65883.4|533
1638824100000|2021-12-06 20:55:00|65902.1|65887.1|65919.2|65899.2|65921|65905.4|65902.1|65887.1|575
1638824400000|2021-12-06 21:00:00|65919.1|65899.1|65919.6|65899.6|65921.9|65904.6|65915.7|65897.6|362
1638824700000|2021-12-06 21:05:00|65919.8|65899.8|65923.8|65903.8|65923.8|65905.8|65913.3|65893.8|301
1638825000000|2021-12-06 21:10:00|65923.5|65903.5|65920|65900|65925.1|65905.1|65917.5|65899.8|328
1638825300000|2021-12-06 21:15:00|65920.2|65900.2|65914.3|65894.3|65920.4|65900.4|65913.4|65893.8|338
1638825600000|2021-12-06 21:20:00|65914.2|65894.2|65912.8|65892.8|65914.6|65896.8|65909.7|65890.2|280
1638825900000|2021-12-06 21:25:00|65914.1|65894.1|65920.6|65900.6|65921.5|65903.8|65914.1|65894.1|306
1638826200000|2021-12-06 21:30:00|65920.5|65900.5|65923.6|65903.6|65923.8|65903.8|65919.5|65899.5|231
1638826500000|2021-12-06 21:35:00|65923.7|65903.7|65922|65902|65928|65908|65917.3|65897.3|256
1638826800000|2021-12-06 21:40:00|65922.3|65902.3|65923.6|65903.6|65923.9|65903.9|65920.2|65900.2|226
1638827100000|2021-12-06 21:45:00|65923.3|65903.3|65911.6|65891.6|65923.3|65903.3|65911.6|65891.6|326
1638827400000|2021-12-06 21:50:00|65911.4|65891.4|65908.5|65888.5|65912.3|65892.3|65900.1|65880.1|329
1638827700000|2021-12-06 21:55:00|65908.1|65888.1|65913.1|65881.1|65914|65891.3|65901.9|65877.2|280
1638828000000|2021-12-06 22:00:00|65915.8|65868.8|65924.6|65879.1|65931.5|65881.3|65915.4|65860.9|100
1638828300000|2021-12-06 22:05:00|65923.9|65878.1|65929.9|65874.6|65930.6|65881.6|65923.3|65871.6|106
1638828600000|2021-12-06 22:10:00|65928.7|65873.1|65922.1|65876.4|65948.3|65889.8|65922.1|65858.9|222
1638828900000|2021-12-06 22:15:00|65932.7|65867.9|65933.5|65878.6|65939.9|65889|65922.8|65863.3|154
1638829200000|2021-12-06 22:20:00|65930.6|65876.8|65931.3|65875.4|65938.2|65885.7|65921|65858.6|118
1638829500000|2021-12-06 22:25:00|65943.7|65873.6|65934.9|65869.8|65943.7|65877.8|65921.5|65861.1|138
1638829800000|2021-12-06 22:30:00|65935.7|65867.8|65921.9|65880.2|65939.1|65883|65911.4|65861.9|450
1638830100000|2021-12-06 22:35:00|65923.4|65877.4|65921.2|65889.9|65933.7|65892.9|65911.5|65868|377
1638830400000|2021-12-06 22:40:00|65930.3|65886.5|65924.9|65897.5|65932.5|65899.5|65921.3|65885|342
1638830700000|2021-12-06 22:45:00|65928.1|65897.4|65927.4|65893.1|65933.4|65900.4|65918.2|65886.6|262
1638831000000|2021-12-06 22:50:00|65925.8|65893|65912.8|65892.8|65927.6|65896.1|65910.6|65885.3|271
1638831300000|2021-12-06 22:55:00|65912.4|65891.7|65925.3|65889.8|65929|65902.8|65912.3|65879.8|286
1638831600000|2021-12-06 23:00:00|65924.6|65890.4|65913.4|65893.4|65924.8|65896.4|65909.4|65884.5|572
1638831900000|2021-12-06 23:05:00|65913.6|65893.6|65914.3|65894.3|65918.6|65896.6|65910.5|65889.7|362
1638832200000|2021-12-06 23:10:00|65914.4|65894.4|65917.4|65897.4|65918.3|65898.3|65911.4|65891.4|347
1638832500000|2021-12-06 23:15:00|65918|65898|65909.7|65889.7|65919|65899|65907.2|65887.2|347
1638832800000|2021-12-06 23:20:00|65910.2|65890.2|65908.2|65888.2|65917.7|65897.7|65907|65887|354
1638833100000|2021-12-06 23:25:00|65907.7|65887.7|65905.1|65885.1|65913.7|65893.7|65904.5|65884.5|329
1638833400000|2021-12-06 23:30:00|65904.9|65884.9|65905.4|65885.4|65914.9|65894.9|65895.7|65875.7|451
1638833700000|2021-12-06 23:35:00|65905.3|65885.3|65902.5|65882.5|65906.5|65886.5|65902.4|65882.4|283
1638834000000|2021-12-06 23:40:00|65902.4|65882.4|65909.2|65889.2|65911|65891|65902.1|65882.1|302
1638834300000|2021-12-06 23:45:00|65909.1|65889.1|65916.7|65896.7|65925.5|65905.5|65908.1|65888.1|350
1638834600000|2021-12-06 23:50:00|65917.2|65897.2|65916|65896|65917.2|65897.2|65915.7|65895.7|274
1638834900000|2021-12-06 23:55:00|65916.1|65896.1|65915.4|65895.4|65916.7|65896.7|65913.1|65893.1|295
1638835200000|2021-12-07 00:00:00|65915.6|65895.6|65916.6|65896.6|65923.8|65905|65910.1|65890.7|440
1638835500000|2021-12-07 00:05:00|65916.7|65896.7|65922.8|65902.8|65925.2|65905.2|65909.4|65889.4|354
1638835800000|2021-12-07 00:10:00|65922.7|65902.7|65920.5|65905.5|65926.2|65906.2|65918.8|65898.8|283
1638836100000|2021-12-07 00:15:00|65920.4|65905.4|65925.9|65905.9|65926.1|65908|65918.1|65898.1|392
1638836400000|2021-12-07 00:20:00|65925.8|65905.8|65929.9|65909.9|65930.7|65910.7|65920.9|65902.9|324
1638836700000|2021-12-07 00:25:00|65929.8|65909.8|65925|65905|65929.9|65912|65916.2|65898.2|295
1638837000000|2021-12-07 00:30:00|65924.4|65904.4|65919.9|65899.9|65925.7|65906.7|65917.2|65899.4|311
1638837300000|2021-12-07 00:35:00|65919.8|65899.8|65914.7|65899.7|65920.1|65901.6|65913.9|65894.9|315
1638837600000|2021-12-07 00:40:00|65914.8|65899.8|65919.5|65899.5|65923.6|65905.3|65914.8|65896.1|267
1638837900000|2021-12-07 00:45:00|65919.4|65899.4|65925.1|65905.1|65926|65907.8|65917.2|65897.3|351
1638838200000|2021-12-07 00:50:00|65922.4|65907.4|65934.7|65914.7|65939.8|65919.8|65922.1|65907.1|503
1638838500000|2021-12-07 00:55:00|65935.3|65915.3|65935.8|65915.8|65938.2|65918.8|65927.9|65908.9|413
1638838800000|2021-12-07 01:00:00|65935.9|65915.9|65943|65923|65959.1|65939.7|65934.3|65914.3|614
1638839100000|2021-12-07 01:05:00|65942.7|65922.7|65947.7|65927.7|65955.7|65935.7|65942.7|65922.7|502
1638839400000|2021-12-07 01:10:00|65948.1|65928.1|65947.4|65927.4|65948.5|65929.1|65937.2|65919.6|411
1638839700000|2021-12-07 01:15:00|65947.6|65927.6|65953.9|65933.9|65956.8|65938|65945.7|65926.1|526
1638840000000|2021-12-07 01:20:00|65953.8|65933.8|65939.7|65919.7|65956.4|65937.9|65933.9|65913.9|536
1638840300000|2021-12-07 01:25:00|65939.6|65919.6|65929|65909|65940.2|65920.2|65921.6|65904.7|603
1638840600000|2021-12-07 01:30:00|65929.3|65909.3|65929.4|65909.4|65935.3|65916.3|65927.6|65907.6|566
1638840900000|2021-12-07 01:35:00|65929.3|65909.3|65927.1|65907.1|65933.3|65913.3|65917.8|65900|535
1638841200000|2021-12-07 01:40:00|65927.2|65907.2|65929.7|65914.7|65935.9|65915.9|65926.7|65906.7|456
1638841500000|2021-12-07 01:45:00|65932.6|65912.6|65928|65908|65933|65913.7|65918.6|65901.6|548
1638841800000|2021-12-07 01:50:00|65927.4|65907.4|65921.8|65901.8|65928.5|65910.6|65918.5|65900.3|458
1638842100000|2021-12-07 01:55:00|65921.9|65901.9|65923.5|65903.5|65924.7|65906.9|65917.4|65900|543
1638842400000|2021-12-07 02:00:00|65923.4|65903.4|65923.9|65903.9|65930.4|65910.4|65919.4|65900|442
1638842700000|2021-12-07 02:05:00|65924.1|65904.1|65907.7|65887.7|65924.8|65904.8|65904.7|65885.6|523
1638843000000|2021-12-07 02:10:00|65907.8|65887.8|65906.3|65886.3|65915.8|65897.3|65905.5|65885.7|519
1638843300000|2021-12-07 02:15:00|65906.4|65886.4|65915.9|65895.9|65916.6|65898.5|65901.7|65884.3|459
1638843600000|2021-12-07 02:20:00|65915.6|65895.6|65907.9|65887.9|65916.3|65896.3|65903.3|65885.4|460
1638843900000|2021-12-07 02:25:00|65906.5|65891.5|65903.3|65883.3|65909.7|65892.1|65900.3|65881.8|433
1638844200000|2021-12-07 02:30:00|65902.9|65882.9|65882|65862|65902.9|65883.3|65877.6|65859.9|582
1638844500000|2021-12-07 02:35:00|65882.1|65862.1|65874.5|65854.5|65883.1|65864.8|65859.2|65839.2|631
1638844800000|2021-12-07 02:40:00|65874.4|65854.4|65863.7|65843.7|65876.9|65857.6|65862.6|65842.8|568
1638845100000|2021-12-07 02:45:00|65863.8|65843.8|65864.3|65844.3|65868.8|65848.8|65860.3|65842.4|504
1638845400000|2021-12-07 02:50:00|65864.5|65844.5|65863.7|65843.7|65866|65846.5|65859.8|65841.8|434
1638845700000|2021-12-07 02:55:00|65863.6|65843.6|65865.3|65845.3|65865.7|65848.2|65858.1|65840.5|487
1638846000000|2021-12-07 03:00:00|65865.4|65845.4|65869.3|65849.3|65871.3|65853.4|65863|65843|399
1638846300000|2021-12-07 03:05:00|65869.6|65849.6|65869.6|65849.6|65873.7|65854.4|65863.4|65845.2|398
1638846600000|2021-12-07 03:10:00|65869.5|65849.5|65867.3|65847.3|65870.8|65852.7|65864.6|65847.2|369
1638846900000|2021-12-07 03:15:00|65867.5|65847.5|65871|65851|65875.1|65856.6|65864.5|65844.5|531
1638847200000|2021-12-07 03:20:00|65871.1|65851.1|65872.5|65852.5|65875.5|65857|65866.4|65849.1|551
1638847500000|2021-12-07 03:25:00|65872.6|65852.6|65873.8|65853.8|65875.2|65855.9|65865.5|65848.2|483
1638847800000|2021-12-07 03:30:00|65874.6|65854.6|65878.1|65858.1|65879.8|65859.8|65869.2|65849.2|570
1638848100000|2021-12-07 03:35:00|65878|65858|65870.2|65850.2|65879.7|65862.5|65867.1|65849.4|460
1638848400000|2021-12-07 03:40:00|65870.3|65850.3|65871|65851|65874.6|65857.2|65862.6|65843.2|544
1638848700000|2021-12-07 03:45:00|65871.3|65851.3|65871.1|65851.1|65873.2|65855.1|65868.2|65849.1|438
1638849000000|2021-12-07 03:50:00|65871.2|65851.2|65867.7|65847.7|65872.1|65852.1|65862.7|65845|390
1638849300000|2021-12-07 03:55:00|65867.8|65847.8|65872.1|65852.1|65872.3|65854.3|65863|65844.4|425
1638849600000|2021-12-07 04:00:00|65872|65852|65860.8|65840.8|65872.2|65852.2|65858.3|65838.5|418
1638849900000|2021-12-07 04:05:00|65858.3|65843.3|65872.5|65857.5|65875.8|65857.9|65857.9|65840.4|470
1638850200000|2021-12-07 04:10:00|65872.7|65857.7|65884.2|65864.2|65888.9|65868.9|65872.3|65855.6|458
1638850500000|2021-12-07 04:15:00|65884.3|65864.3|65883.5|65863.5|65884.4|65866|65876.7|65858.5|386
1638850800000|2021-12-07 04:20:00|65883.2|65863.2|65873.7|65853.7|65885.4|65865.4|65873.5|65853.5|393
1638851100000|2021-12-07 04:25:00|65873.6|65853.6|65882.8|65862.8|65885.5|65865.5|65873.6|65853.6|392
1638851400000|2021-12-07 04:30:00|65882.6|65862.6|65881.9|65861.9|65886.5|65866.5|65876.1|65858.4|456
1638851700000|2021-12-07 04:35:00|65881.7|65861.7|65883.6|65863.6|65889.7|65869.7|65881.2|65861.2|441
1638852000000|2021-12-07 04:40:00|65883.8|65863.8|65888.8|65868.8|65891.1|65873.5|65879.2|65860.8|386
1638852300000|2021-12-07 04:45:00|65888.7|65868.7|65890.3|65870.3|65895.4|65875.4|65885.5|65866.9|433
1638852600000|2021-12-07 04:50:00|65890.1|65870.1|65889.4|65869.4|65892.1|65872.1|65885.7|65865.7|340
1638852900000|2021-12-07 04:55:00|65889.5|65869.5|65886|65866|65892.2|65872.2|65885.5|65865.5|318
1638853200000|2021-12-07 05:00:00|65886.4|65866.4|65889.2|65869.2|65889.6|65871.7|65877.2|65858.8|423
1638853500000|2021-12-07 05:05:00|65889.1|65869.1|65887.1|65867.1|65890.4|65871.9|65884.7|65866.1|402
1638853800000|2021-12-07 05:10:00|65887|65867|65885.4|65870.4|65890.5|65873.4|65883.5|65866.4|477
1638854100000|2021-12-07 05:15:00|65885.3|65870.3|65884.2|65864.2|65890.6|65874|65879|65860.9|403
1638854400000|2021-12-07 05:20:00|65881.8|65866.8|65878.4|65863.4|65883.9|65867.8|65875.8|65857.9|431
1638854700000|2021-12-07 05:25:00|65878.2|65863.2|65875.1|65860.1|65880.2|65863.7|65874.1|65856.7|378
1638855000000|2021-12-07 05:30:00|65875.3|65860.3|65884|65864|65884.4|65866.5|65874.6|65856.7|392
1638855300000|2021-12-07 05:35:00|65884.4|65864.4|65880.6|65860.6|65885.6|65867.2|65876.1|65858.9|426
1638855600000|2021-12-07 05:40:00|65880.7|65860.7|65880.4|65860.4|65881.1|65863.2|65869.8|65849.8|393
1638855900000|2021-12-07 05:45:00|65880.5|65860.5|65877.9|65862.9|65887.1|65867.1|65876.7|65859.8|359
1638856200000|2021-12-07 05:50:00|65878|65863|65871.2|65851.2|65881.6|65863.3|65869.6|65850.4|522
1638856500000|2021-12-07 05:55:00|65871.5|65851.5|65892.1|65872.1|65892.1|65872.1|65871.5|65851.5|557
1638856800000|2021-12-07 06:00:00|65892|65872|65877.7|65857.7|65892.3|65873.4|65874.7|65854.7|521
1638857100000|2021-12-07 06:05:00|65877.6|65857.6|65873.7|65853.7|65879.2|65860.6|65868|65848|473
1638857400000|2021-12-07 06:10:00|65873.9|65853.9|65880.5|65865.5|65883.6|65865.7|65870.9|65851|522
1638857700000|2021-12-07 06:15:00|65880.3|65865.3|65874.4|65854.4|65883.4|65865.8|65870.9|65852.5|446
1638858000000|2021-12-07 06:20:00|65870.2|65855.2|65853|65833|65873.6|65856.1|65852.5|65832.5|480
1638858300000|2021-12-07 06:25:00|65853.1|65833.1|65846.9|65831.9|65853.7|65835.3|65840.5|65822.3|551
1638858600000|2021-12-07 06:30:00|65849.5|65829.5|65842.3|65827.3|65849.8|65830.2|65837.6|65820.4|507
1638858900000|2021-12-07 06:35:00|65842.6|65827.6|65840.5|65820.5|65854.4|65837|65837.4|65819.5|500
1638859200000|2021-12-07 06:40:00|65840.6|65820.6|65851|65836|65856.7|65839|65838|65820.4|498
1638859500000|2021-12-07 06:45:00|65850.9|65835.9|65853.8|65838.8|65860.2|65843.1|65850.1|65833|411
1638859800000|2021-12-07 06:50:00|65853.9|65838.9|65843.1|65823.1|65853.9|65838.9|65838.3|65820.8|493
1638860100000|2021-12-07 06:55:00|65842.5|65822.5|65853.8|65833.8|65858.2|65840.4|65838.2|65820.9|672
1638860400000|2021-12-07 07:00:00|65852.8|65832.8|65862.7|65847.7|65876.3|65858.5|65850.9|65832.5|740
1638860700000|2021-12-07 07:05:00|65864.8|65849.8|65862|65847|65867.6|65851|65852.6|65837.2|692
1638861000000|2021-12-07 07:10:00|65862.7|65847.7|65875.5|65855.5|65876.4|65858.7|65846.5|65828.9|750
1638861300000|2021-12-07 07:15:00|65875.2|65855.2|65869.9|65854.9|65881.7|65865.5|65864.9|65847.2|784
1638861600000|2021-12-07 07:20:00|65870.1|65855.1|65868.2|65853.2|65876.1|65859.7|65859.8|65844.8|612
1638861900000|2021-12-07 07:25:00|65868.9|65853.9|65857.8|65842.8|65875.2|65860.2|65850.2|65832.9|645
1638862200000|2021-12-07 07:30:00|65857.7|65842.7|65848.5|65833.5|65860.7|65845.7|65844.9|65829.9|668
1638862500000|2021-12-07 07:35:00|65848.4|65833.4|65833.3|65818.3|65852.6|65837.6|65824.4|65809.4|700
1638862800000|2021-12-07 07:40:00|65833.2|65818.2|65852|65837|65854.2|65839.2|65824.7|65809.7|624
1638863100000|2021-12-07 07:45:00|65852.2|65837.2|65875.5|65860.5|65880.4|65865.4|65851.8|65836.5|661
1638863400000|2021-12-07 07:50:00|65876.2|65861.2|65887.4|65872.4|65891.3|65876.3|65874.9|65859.9|697
1638863700000|2021-12-07 07:55:00|65887.7|65872.7|65881.4|65866.4|65890.2|65875.2|65875.1|65858.1|745
1638864000000|2021-12-07 08:00:00|65881.9|65866.9|65873.3|65858.3|65900.8|65884.3|65872.8|65857.8|927
1638864300000|2021-12-07 08:05:00|65873.7|65858.7|65891.4|65876.4|65892|65877|65867.2|65851.3|746
1638864600000|2021-12-07 08:10:00|65890.9|65875.9|65882.4|65867.4|65898.1|65883.1|65869.7|65852.2|777
1638864900000|2021-12-07 08:15:00|65882.3|65867.3|65894.1|65879.1|65899.2|65883.4|65880.1|65863.4|713
1638865200000|2021-12-07 08:20:00|65894.2|65879.2|65896.7|65881.7|65925|65908.2|65894|65879|768
1638865500000|2021-12-07 08:25:00|65896.5|65881.5|65858.9|65843.9|65897.9|65882.9|65858.1|65843.1|854
1638865800000|2021-12-07 08:30:00|65858.8|65843.8|65866|65851|65874.9|65859.9|65845.4|65828.4|754
1638866100000|2021-12-07 08:35:00|65865.4|65850.4|65890.3|65875.3|65893.3|65875.9|65856.2|65841.2|791
1638866400000|2021-12-07 08:40:00|65891.4|65876.4|65865.6|65850.6|65906.7|65891.7|65864|65849|780
1638866700000|2021-12-07 08:45:00|65868.3|65853.3|65940.4|65925.4|65940.4|65925.4|65868.3|65853.3|807
1638867000000|2021-12-07 08:50:00|65941.8|65921.8|65947.1|65932.1|65951.4|65935.5|65934.4|65919.4|734
1638867300000|2021-12-07 08:55:00|65947.3|65932.3|65961.1|65946.1|65967.4|65952.4|65943.5|65928.5|790
1638867600000|2021-12-07 09:00:00|65961.7|65946.7|66038.1|66023.1|66042.5|66026.3|65961.2|65946.2|938
1638867900000|2021-12-07 09:05:00|66038.4|66023.4|66076.3|66061.3|66080.1|66065.1|66029.7|66014.7|898
1638868200000|2021-12-07 09:10:00|66076.2|66061.2|66059|66044|66088.8|66073.8|66053.8|66038.8|835
1638868500000|2021-12-07 09:15:00|66058.9|66043.9|66031|66016|66060.7|66045.7|66025.5|66010.4|819
1638868800000|2021-12-07 09:20:00|66031.5|66016.5|66029.8|66014.8|66042.6|66025.6|66016.4|66000.4|755
1638869100000|2021-12-07 09:25:00|66029.7|66014.7|66034.1|66019.1|66039.1|66024.1|66014.3|65999.3|736
1638869400000|2021-12-07 09:30:00|66034|66019|66008.9|65993.9|66046.1|66031.1|66006.4|65991.4|760
1638869700000|2021-12-07 09:35:00|66008.4|65993.4|66007.4|65992.4|66009.7|65994.4|65997.3|65982.3|695
1638870000000|2021-12-07 09:40:00|66007.2|65992.2|65998.6|65983.6|66010.9|65994.4|65991.9|65976.9|706
1638870300000|2021-12-07 09:45:00|65998.5|65983.5|66013.6|65998.6|66016.8|66001.8|65992|65977|738
1638870600000|2021-12-07 09:50:00|66013.7|65998.7|65963.3|65948.3|66014.8|65999.8|65962.7|65947.7|675
1638870900000|2021-12-07 09:55:00|65962.9|65947.9|65964.7|65944.7|65967.2|65949.7|65941.6|65925.7|792
1638871200000|2021-12-07 10:00:00|65965.4|65945.4|65969.8|65954.8|65986.2|65971.2|65945.8|65925.8|806
1638871500000|2021-12-07 10:05:00|65969.5|65954.5|65978.2|65963.2|65991.8|65975.3|65967.3|65952.3|785
1638871800000|2021-12-07 10:10:00|65978.7|65963.7|65977|65962|65985.9|65970.9|65966.9|65951.9|734
1638872100000|2021-12-07 10:15:00|65977.3|65962.3|65972.9|65957.9|65982|65967|65967.9|65952.9|700
1638872400000|2021-12-07 10:20:00|65973|65958|65984.5|65969.5|65994.5|65979.5|65972.7|65957.7|676
1638872700000|2021-12-07 10:25:00|65984.6|65969.6|65991.7|65976.7|65994.7|65979.7|65982.6|65967.6|637
1638873000000|2021-12-07 10:30:00|65991.8|65976.8|66009.9|65994.9|66011.5|65995.2|65988|65973|670
1638873300000|2021-12-07 10:35:00|66009.5|65994.5|66010.2|65990.2|66023|66008|66004.3|65989.3|747
1638873600000|2021-12-07 10:40:00|66011|65991|66027.8|66012.8|66027.8|66012.8|66005|65990|664
1638873900000|2021-12-07 10:45:00|66027.2|66012.2|66045.1|66030.1|66045.1|66030.1|66024.3|66009.3|652
1638874200000|2021-12-07 10:50:00|66045|66030|66052.5|66037.5|66064|66049|66043.3|66028.3|730
1638874500000|2021-12-07 10:55:00|66053.7|66038.7|66043.6|66028.6|66058|66043|66043.2|66028.2|724
1638874800000|2021-12-07 11:00:00|66043.7|66028.7|66021.6|66006.6|66048.3|66033.3|66021.3|66004.9|779
1638875100000|2021-12-07 11:05:00|66021.3|66006.3|66034.7|66019.7|66038.7|66023.7|66014.9|65999.9|730
1638875400000|2021-12-07 11:10:00|66035.9|66020.9|66023.8|66008.8|66040.7|66025.7|66016.3|66001.3|712
1638875700000|2021-12-07 11:15:00|66023.9|66008.9|66008.6|65993.6|66023.9|66008.9|66007.4|65992.4|443
1638876000000|2021-12-07 11:20:00|66023.6|66008.6|66046.5|66031.5|66051.6|66036.6|66023.6|66008.6|752
1638876300000|2021-12-07 11:25:00|66046.4|66031.4|66025.8|66010.8|66047.1|66032.1|66022.4|66007.4|692
1638876600000|2021-12-07 11:30:00|66026|66011|66034.2|66019.2|66049|66034|66025.8|66010.8|647
1638876900000|2021-12-07 11:35:00|66034|66019|66036.8|66021.8|66047.4|66032.4|66024|66009|669
1638877200000|2021-12-07 11:40:00|66036.7|66021.7|66024.2|66004.2|66051|66031.7|66021.7|66004.2|649
1638877500000|2021-12-07 11:45:00|66025|66005|66053.9|66038.9|66061.2|66046.2|66019.1|66004.1|635
1638877800000|2021-12-07 11:50:00|66053|66038|66071.3|66056.3|66078.1|66063.1|66052.7|66037.7|721
1638878100000|2021-12-07 11:55:00|66071.5|66056.5|66062|66047|66080.6|66063.4|66056.5|66041.5|707
1638878400000|2021-12-07 12:00:00|66061.7|66046.7|66093.2|66078.2|66094.8|66079.8|66060|66045|788
1638878700000|2021-12-07 12:05:00|66093|66078|66055|66040|66093.7|66078.7|66051.6|66036.6|712
1638879000000|2021-12-07 12:10:00|66055.1|66040.1|66072.3|66057.3|66073.4|66058.4|66053.6|66038.6|689
1638879300000|2021-12-07 12:15:00|66072.5|66057.5|66081.8|66066.8|66091.9|66076.9|66069|66054|638
1638879600000|2021-12-07 12:20:00|66082.1|66067.1|66074.8|66059.8|66099.6|66084.6|66071.9|66056.9|730
1638879900000|2021-12-07 12:25:00|66074.9|66059.9|66093.8|66078.8|66095.1|66080.1|66073.2|66058.2|708
1638880200000|2021-12-07 12:30:00|66093.2|66078.2|66069.6|66054.6|66100.6|66085.6|66067.2|66052.2|658
1638880500000|2021-12-07 12:35:00|66069.2|66054.2|66081.7|66066.7|66087.8|66072.8|66062.3|66047.3|682
1638880800000|2021-12-07 12:40:00|66081.5|66066.5|66054.1|66039.1|66094.8|66079.8|66053.6|66038.6|771
1638881100000|2021-12-07 12:45:00|66053.9|66038.9|66061.1|66046.1|66081.3|66065|66048|66033|752
1638881400000|2021-12-07 12:50:00|66060.1|66045.1|66073.5|66058.5|66078.9|66063.9|66058.7|66043.7|689
1638881700000|2021-12-07 12:55:00|66075.2|66060.2|66093.1|66078.1|66096.3|66081.3|66074.9|66059.9|818
1638882000000|2021-12-07 13:00:00|66093|66078|66088.6|66073.6|66098.4|66083.4|66083.9|66067.1|835
1638882300000|2021-12-07 13:05:00|66088.8|66073.8|66062.5|66047.5|66089.2|66074.2|66056.1|66041.1|814
1638882600000|2021-12-07 13:10:00|66062.8|66047.8|66074.3|66059.3|66079.4|66062.4|66051.2|66036.2|856
1638882900000|2021-12-07 13:15:00|66074.5|66059.5|66093.7|66078.7|66095.6|66080.6|66073.6|66058.6|769
1638883200000|2021-12-07 13:20:00|66094.5|66079.5|66112.7|66097.7|66115.7|66098|66077.9|66062.9|823
1638883500000|2021-12-07 13:25:00|66112.5|66097.5|66174.7|66154.7|66197.3|66177.3|66108.7|66093.7|901
1638883800000|2021-12-07 13:30:00|66175|66155|66208.2|66193.2|66210.7|66195.7|66172.1|66152.1|958
1638884100000|2021-12-07 13:35:00|66208.7|66193.7|66216.9|66201.9|66216.9|66201.9|66190.9|66175.9|903
1638884400000|2021-12-07 13:40:00|66216.3|66201.3|66190.4|66175.4|66239.9|66224.4|66188.5|66173.5|919
1638884700000|2021-12-07 13:45:00|66190.5|66175.5|66179.6|66164.6|66201.1|66186.1|66171.2|66156.2|902
1638885000000|2021-12-07 13:50:00|66179.5|66164.5|66183.2|66168.2|66195.8|66180.8|66171.3|66156.3|831
1638885300000|2021-12-07 13:55:00|66182.8|66167.8|66166.1|66151.1|66190.2|66175.2|66163.8|66148.8|829
1638885600000|2021-12-07 14:00:00|66164.4|66149.4|66176.5|66161.5|66187|66172|66158.6|66143.6|862
1638885900000|2021-12-07 14:05:00|66176.9|66161.9|66168|66148|66180.5|66165.5|66160.9|66145.9|822
1638886200000|2021-12-07 14:10:00|66162.1|66147.1|66167.8|66152.8|66172.9|66157.9|66148.8|66133.8|841
1638886500000|2021-12-07 14:15:00|66167.9|66152.9|66146.7|66131.7|66171.3|66156.3|66138|66123|816
1638886800000|2021-12-07 14:20:00|66146.8|66131.8|66176.1|66161.1|66177.5|66162.5|66132.8|66117.8|745
1638887100000|2021-12-07 14:25:00|66175.5|66160.5|66184.4|66169.4|66187.2|66172.2|66166.8|66151.8|817
1638887400000|2021-12-07 14:30:00|66184.2|66169.2|66151.3|66136.3|66187.1|66172.1|66138|66123|956
1638887700000|2021-12-07 14:35:00|66151|66136|66189.8|66174.8|66193.8|66178.8|66143.2|66128.2|927
1638888000000|2021-12-07 14:40:00|66191.6|66176.6|66156.6|66141.6|66193.1|66178.1|66152.9|66137.9|838
1638888300000|2021-12-07 14:45:00|66156.4|66141.4|66150.1|66135.1|66161.5|66146.5|66138.6|66122|844
1638888600000|2021-12-07 14:50:00|66149.8|66134.8|66154|66139|66156.4|66141.4|66140.1|66125.1|848
1638888900000|2021-12-07 14:55:00|66153.9|66138.9|66132.8|66117.8|66156.4|66141.4|66117.6|66102.6|920
1638889200000|2021-12-07 15:00:00|66133.2|66118.2|66125.4|66110.4|66163.7|66148.7|66124.6|66109.6|926
1638889500000|2021-12-07 15:05:00|66126.4|66111.4|66123|66108|66138.5|66123.5|66114.3|66099.3|810
1638889800000|2021-12-07 15:10:00|66122.8|66107.8|66115.7|66100.7|66146.7|66131.7|66110.9|66095.9|858
1638890100000|2021-12-07 15:15:00|66115.8|66100.8|66119.1|66104.1|66121.9|66106.9|66104.4|66089.4|873
1638890400000|2021-12-07 15:20:00|66119|66104|66088.7|66073.7|66119.3|66104.3|66086.3|66068.2|892
1638890700000|2021-12-07 15:25:00|66088.9|66073.9|66087.8|66072.8|66109.5|66094.5|66083.2|66065.5|842
1638891000000|2021-12-07 15:30:00|66089.2|66074.2|66092.4|66077.4|66104|66089|66082|66067|841
1638891300000|2021-12-07 15:35:00|66092.3|66077.3|66116.2|66101.2|66119.4|66104.4|66085.5|66070.5|899
1638891600000|2021-12-07 15:40:00|66116|66101|66127.2|66112.2|66135.5|66120.5|66105.8|66090.4|884
1638891900000|2021-12-07 15:45:00|66129|66109|66108.5|66093.5|66133.7|66118.7|66105.3|66090.3|872
1638892200000|2021-12-07 15:50:00|66108.4|66093.4|66132.4|66117.4|66140.1|66125.1|66077.3|66062.3|988
1638892500000|2021-12-07 15:55:00|66132.6|66117.6|66127.6|66112.6|66157.9|66142.9|66114.4|66099.4|995
1638892800000|2021-12-07 16:00:00|66129|66114|66110.2|66095.2|66136.5|66121.5|66108.2|66093.2|906
1638893100000|2021-12-07 16:05:00|66110.1|66095.1|66128.4|66113.4|66133.1|66118.1|66100.8|66085.8|771
1638893400000|2021-12-07 16:10:00|66128.1|66113.1|66151.4|66136.4|66154.7|66139.7|66127.6|66109.7|749
1638893700000|2021-12-07 16:15:00|66150.7|66135.7|66171.4|66156.4|66176.9|66161.9|66146.5|66131.5|775
1638894000000|2021-12-07 16:20:00|66170.6|66155.6|66154.1|66139.1|66181.9|66166.8|66152.9|66137.9|772
1638894300000|2021-12-07 16:25:00|66154.8|66139.8|66154|66139|66162.3|66147.3|66139|66124|830
1638894600000|2021-12-07 16:30:00|66153.9|66138.9|66147.6|66132.6|66159|66144|66133|66118|840
1638894900000|2021-12-07 16:35:00|66148.3|66133.3|66121.1|66106.1|66157.7|66142.7|66119.4|66104.4|797
1638895200000|2021-12-07 16:40:00|66121|66106|66124.1|66109.1|66131.8|66116.8|66119.2|66104.2|693
1638895500000|2021-12-07 16:45:00|66123.6|66108.6|66114|66099|66125|66110|66110.4|66095.4|727
1638895800000|2021-12-07 16:50:00|66114.1|66099.1|66113.9|66098.9|66121|66106|66104.7|66089.7|628
1638896100000|2021-12-07 16:55:00|66113.1|66098.1|66121.9|66106.9|66128.2|66113.2|66113|66098|724
1638896400000|2021-12-07 17:00:00|66121.4|66106.4|66116.6|66101.6|66136.9|66121.9|66116|66101|679
1638896700000|2021-12-07 17:05:00|66116.5|66101.5|66097.7|66082.7|66116.5|66101.5|66096.7|66081.7|597
1638897000000|2021-12-07 17:10:00|66097.6|66082.6|66098|66083|66103.7|66088.7|66093.8|66078.8|601
1638897300000|2021-12-07 17:15:00|66098.1|66083.1|66122.6|66107.6|66127|66112|66097.7|66082.7|610
1638897600000|2021-12-07 17:20:00|66122.5|66107.5|66110|66095|66130.7|66114.1|66106.8|66091.8|692
1638897900000|2021-12-07 17:25:00|66110.2|66095.2|66121.3|66106.3|66134.1|66119.1|66108.6|66093.6|682
1638898200000|2021-12-07 17:30:00|66121.4|66106.4|66122.4|66107.4|66130.5|66115.5|66120.4|66105.4|594
1638898500000|2021-12-07 17:35:00|66122.3|66107.3|66130.1|66115.1|66131.5|66116.5|66114|66099|527
1638898800000|2021-12-07 17:40:00|66129.9|66114.9|66135.8|66120.8|66143.1|66128.1|66127|66112|577
1638899100000|2021-12-07 17:45:00|66135.7|66120.7|66139.6|66124.6|66148.1|66133.1|66132.7|66117.7|581
1638899400000|2021-12-07 17:50:00|66140.1|66125.1|66141.1|66126.1|66145.5|66130.5|66139.7|66124.7|536
1638899700000|2021-12-07 17:55:00|66141|66126|66141.1|66126.1|66155.1|66140.1|66136.6|66121.6|624
1638900000000|2021-12-07 18:00:00|66141|66126|66142.7|66127.7|66156.5|66139.5|66135.4|66120.2|628
1638900300000|2021-12-07 18:05:00|66142.3|66127.3|66137.5|66122.5|66144.6|66129.3|66129.1|66112.2|541
1638900600000|2021-12-07 18:10:00|66137.2|66122.2|66116.8|66101.8|66139.6|66123.5|66112.5|66097.5|575
1638900900000|2021-12-07 18:15:00|66116.7|66101.7|66113.3|66098.3|66117.3|66101.7|66104.8|66088.7|681
1638901200000|2021-12-07 18:20:00|66113|66098|66112.8|66097.8|66128.9|66113.9|66111.4|66096.4|574
1638901500000|2021-12-07 18:25:00|66112.5|66097.5|66107|66092|66116.4|66101.4|66104.2|66089.2|697
1638901800000|2021-12-07 18:30:00|66107.5|66092.5|66101.7|66086.7|66111.6|66096.6|66095.9|66080.9|559
1638902100000|2021-12-07 18:35:00|66101.6|66086.6|66099.2|66084.2|66102.7|66087.7|66090.1|66075.1|475
1638902400000|2021-12-07 18:40:00|66099.7|66084.7|66097.1|66082.1|66099.7|66084.7|66090.1|66075.1|429
1638902700000|2021-12-07 18:45:00|66097.2|66082.2|66093.3|66078.3|66106.2|66091.2|66092.9|66077.9|509
1638903000000|2021-12-07 18:50:00|66093.2|66078.2|66095.7|66080.7|66099.8|66084.8|66089.7|66074.7|501
1638903300000|2021-12-07 18:55:00|66097.1|66082.1|66089.4|66074.4|66098.2|66083.2|66080.6|66065.6|560
1638903600000|2021-12-07 19:00:00|66089.1|66074.1|66098.6|66083.6|66099.8|66084.8|66087.3|66072.3|596
1638903900000|2021-12-07 19:05:00|66098|66083|66092.5|66077.5|66101.3|66085.8|66092.4|66077.4|472
1638904200000|2021-12-07 19:10:00|66092.6|66077.6|66089.2|66074.2|66095|66080|66087|66072|541
1638904500000|2021-12-07 19:15:00|66089.4|66074.4|66070.9|66055.9|66089.7|66074.7|66070.9|66055.9|511
1638904800000|2021-12-07 19:20:00|66071.5|66056.5|66064.7|66049.7|66072.3|66057.3|66064.6|66049.6|467
1638905100000|2021-12-07 19:25:00|66064.8|66049.8|66051.4|66036.4|66065.9|66050.9|66048.8|66033.8|641
1638905400000|2021-12-07 19:30:00|66051.7|66036.7|66063.4|66048.4|66064.1|66049.1|66051.6|66036.6|508
1638905700000|2021-12-07 19:35:00|66063.2|66048.2|66061.4|66046.4|66065.1|66050|66052|66037|513
1638906000000|2021-12-07 19:40:00|66061.1|66046.1|66060.9|66045.9|66070|66055|66059.8|66044.8|470
1638906300000|2021-12-07 19:45:00|66060.8|66045.8|66059.9|66044.9|66067.6|66052.6|66057.9|66042.9|626
1638906600000|2021-12-07 19:50:00|66059.7|66044.7|66054.8|66039.8|66059.9|66044.9|66051.7|66036.7|474
1638906900000|2021-12-07 19:55:00|66055|66040|66038.6|66023.6|66056.3|66041.3|66038.4|66023.4|663
1638907200000|2021-12-07 20:00:00|66038.8|66023.8|66038.1|66023.1|66047.6|66032.6|66034.8|66019.8|621
1638907500000|2021-12-07 20:05:00|66038|66023|66045.7|66030.7|66046.7|66031.7|66036.1|66021.1|461
1638907800000|2021-12-07 20:10:00|66045.6|66030.6|66037|66022|66045.6|66030.6|66031|66016|512
1638908100000|2021-12-07 20:15:00|66037.3|66022.3|66050.7|66035.7|66051.2|66036.2|66036.5|66021|554
1638908400000|2021-12-07 20:20:00|66050.6|66035.6|66048.4|66033.4|66051.9|66036.4|66043.3|66024.7|601
1638908700000|2021-12-07 20:25:00|66048.1|66033.1|66029.4|66014.4|66052.4|66037.4|66018.6|65998.6|633
1638909000000|2021-12-07 20:30:00|66029.7|66014.7|66034.6|66019.6|66039.9|66023.8|66028.6|66013.6|610
1638909300000|2021-12-07 20:35:00|66034.7|66019.7|66035.6|66020.6|66040.5|66025.5|66030.5|66014|555
1638909600000|2021-12-07 20:40:00|66034.8|66019.8|66018.8|66003.8|66035.3|66020.3|66015.4|65998.1|674
1638909900000|2021-12-07 20:45:00|66018.6|66003.6|66020.4|66005.4|66021.6|66006.6|66010.3|65995.3|581
1638910200000|2021-12-07 20:50:00|66020.6|66005.6|66008.3|65993.3|66024.7|66009.7|66004.4|65989.4|607
1638910500000|2021-12-07 20:55:00|66008.4|65993.4|66002.2|65987.2|66011.2|65996.2|66001.3|65986.3|712
1638910800000|2021-12-07 21:00:00|66001.6|65986.6|66014|65999|66019.1|66001|66001.5|65984.6|510
1638911100000|2021-12-07 21:05:00|66014.4|65999.4|66010.1|65995.1|66014.4|65999.4|66006|65989.5|378
1638911400000|2021-12-07 21:10:00|66010.2|65995.2|66007.6|65987.6|66013.9|65998.9|66001.1|65983.3|329
1638911700000|2021-12-07 21:15:00|66007.5|65987.5|66003.3|65983.3|66008.5|65988.5|65998.4|65978.4|339
1638912000000|2021-12-07 21:20:00|66002.4|65982.4|65986.3|65971.3|66003|65985.7|65985.5|65967.6|375
1638912300000|2021-12-07 21:25:00|65986.6|65971.6|65987|65967|65989.5|65971.6|65979.1|65961.7|362
1638912600000|2021-12-07 21:30:00|65987.1|65967.1|65972.5|65952.5|65988.2|65968.2|65972.1|65952.1|370
1638912900000|2021-12-07 21:35:00|65972.3|65952.3|65983.2|65963.2|65983.3|65963.3|65965.6|65945.6|336
1638913200000|2021-12-07 21:40:00|65983.1|65963.1|65991.8|65976.8|65994.3|65977|65980.4|65962.1|238
1638913500000|2021-12-07 21:45:00|65993.8|65973.8|65995.1|65975.1|66001.1|65981.1|65993.6|65973.6|310
1638913800000|2021-12-07 21:50:00|65995.5|65975.5|65996.5|65976.5|65997.4|65977.4|65989.5|65969.5|241
1638914100000|2021-12-07 21:55:00|65993.6|65973.6|66010.6|65971.5|66011.5|65983.2|65993.6|65971|320
1638914400000|2021-12-07 22:00:00|66033.5|65961.8|66039.5|65947.5|66039.9|65970.9|66020.3|65947.5|34
1638914700000|2021-12-07 22:05:00|66007.4|65915.4|66019.7|65964.4|66035.6|65965.3|66007.4|65915.4|41
1638915000000|2021-12-07 22:10:00|66039.9|65947.9|66025.7|65967.1|66064.1|65972.1|66012.1|65944.8|125
1638915300000|2021-12-07 22:15:00|66027.7|65962.1|66023.2|65955.9|66061.3|65969.5|66009.9|65941.4|200
1638915600000|2021-12-07 22:20:00|66022.4|65957.3|66029.5|65952.7|66057|65965.7|66016.7|65946.4|96
1638915900000|2021-12-07 22:25:00|66030.6|65960.4|66038.9|65954.1|66047.5|65966.3|66011.2|65939.7|104
1638916200000|2021-12-07 22:30:00|66032.8|65959.1|65997|65963.9|66044.1|65968.6|65993.7|65935.6|369
1638916500000|2021-12-07 22:35:00|65998|65962.3|65990.2|65969.8|66003.3|65970.5|65990.1|65958.4|195
1638916800000|2021-12-07 22:40:00|65993.2|65968.9|65997.4|65964.8|66002|65973.7|65989.6|65958.9|239
1638917100000|2021-12-07 22:45:00|65996.3|65967.2|65994.1|65967.5|65997.4|65973.4|65990|65965.2|244
1638917400000|2021-12-07 22:50:00|65994.5|65967.2|65997.1|65977.1|65997.6|65977.6|65992.1|65965.3|189
1638917700000|2021-12-07 22:55:00|65997.2|65977.2|65998.1|65978.1|66008|65979|65991.4|65963.4|186
1638918000000|2021-12-07 23:00:00|65997.2|65977.2|65984.7|65964.7|65997.2|65977.2|65984.5|65960.8|442
1638918300000|2021-12-07 23:05:00|65984.3|65964.3|65989.4|65969.4|65990.2|65970.6|65983.7|65964.3|264
1638918600000|2021-12-07 23:10:00|65989.5|65969.5|65981.5|65961.5|65990|65972.3|65977.9|65960.1|247
1638918900000|2021-12-07 23:15:00|65981.3|65961.3|65982|65962|65987.1|65968.2|65979.5|65959.5|278
1638919200000|2021-12-07 23:20:00|65982.2|65962.2|65973.6|65953.6|65982.3|65962.3|65971.5|65952.8|258
1638919500000|2021-12-07 23:25:00|65973.7|65953.7|65979.1|65959.1|65989.3|65970.7|65973.7|65953.7|254
1638919800000|2021-12-07 23:30:00|65978.8|65958.8|65972.2|65952.2|65982.6|65965.4|65969.4|65951|309
1638920100000|2021-12-07 23:35:00|65972.5|65952.5|65973.4|65953.4|65974.1|65956.7|65968.5|65949.3|244
1638920400000|2021-12-07 23:40:00|65973.3|65953.3|65978.6|65958.6|65983.1|65965.5|65972.1|65952.1|257
1638920700000|2021-12-07 23:45:00|65978.5|65958.5|65975|65955|65978.6|65961.3|65973.1|65953.3|267
1638921000000|2021-12-07 23:50:00|65974.5|65954.5|65967.4|65952.4|65974.5|65954.5|65965.6|65945.8|280
1638921300000|2021-12-07 23:55:00|65969.5|65949.5|65973.2|65953.2|65978.9|65960.1|65964.5|65946.5|312
1638921600000|2021-12-08 00:00:00|65973.3|65953.3|65963.7|65943.7|65973.3|65954.9|65962|65943.5|359
1638921900000|2021-12-08 00:05:00|65963.8|65943.8|65959.8|65939.8|65964.4|65946.8|65954.9|65937.3|400
1638922200000|2021-12-08 00:10:00|65959.9|65939.9|65960.5|65940.5|65965.6|65947.9|65956|65938.7|316
1638922500000|2021-12-08 00:15:00|65960.6|65940.6|65949.3|65934.3|65960.7|65942.7|65949.1|65931.7|380
1638922800000|2021-12-08 00:20:00|65949.1|65934.1|65954.7|65934.7|65955.4|65938|65948.6|65930.9|402
1638923100000|2021-12-08 00:25:00|65954.6|65934.6|65952.4|65932.4|65958.1|65940.7|65949.6|65931.6|275
1638923400000|2021-12-08 00:30:00|65952.5|65932.5|65946.9|65931.9|65957|65938.6|65943.3|65926.5|395
1638923700000|2021-12-08 00:35:00|65946.8|65931.8|65951.9|65931.9|65955.9|65938.4|65946.1|65928.3|380
1638924000000|2021-12-08 00:40:00|65951.8|65931.8|65946.4|65926.4|65952.8|65935.4|65944.1|65926.1|292
1638924300000|2021-12-08 00:45:00|65946.5|65926.5|65946.3|65931.3|65949.9|65932.5|65941.3|65923.4|302
1638924600000|2021-12-08 00:50:00|65946.1|65931.1|65966.7|65946.7|65966.7|65946.7|65944.6|65926.4|418
1638924900000|2021-12-08 00:55:00|65967.1|65947.1|65965.8|65945.8|65971|65952.8|65953.2|65935.4|401
1638925200000|2021-12-08 01:00:00|65964|65944|65961.5|65941.5|65967.6|65949.7|65959.4|65940.3|449
1638925500000|2021-12-08 01:05:00|65961.6|65941.6|65958.9|65938.9|65971.2|65951.2|65955.6|65937.4|480
1638925800000|2021-12-08 01:10:00|65959|65939|65955.7|65935.7|65966.6|65948.8|65953.6|65934.3|372
1638926100000|2021-12-08 01:15:00|65955.8|65935.8|65944.8|65924.8|65956.3|65936.3|65941.4|65923.7|505
1638926400000|2021-12-08 01:20:00|65944.5|65924.5|65949|65929|65949.2|65931.2|65941.3|65923.9|408
1638926700000|2021-12-08 01:25:00|65949.3|65929.3|65942.7|65922.7|65951|65934.3|65937|65919.3|463
1638927000000|2021-12-08 01:30:00|65942.6|65922.6|65938.4|65918.4|65948.4|65928.7|65935.7|65918.3|521
1638927300000|2021-12-08 01:35:00|65938.5|65918.5|65947.5|65927.5|65950.3|65932.1|65934.1|65914.1|489
1638927600000|2021-12-08 01:40:00|65947.4|65927.4|65944.5|65924.5|65950|65932.1|65942.7|65924.1|478
1638927900000|2021-12-08 01:45:00|65943.8|65923.8|65934.7|65919.7|65944.7|65927.3|65932.9|65915.4|542
1638928200000|2021-12-08 01:50:00|65937.5|65917.5|65921.8|65906.8|65937.8|65920.3|65921.3|65903.2|490
1638928500000|2021-12-08 01:55:00|65922.1|65907.1|65935.8|65915.8|65936|65916.3|65918.6|65900.3|558
1638928800000|2021-12-08 02:00:00|65935.7|65915.7|65924.6|65904.6|65935.7|65915.7|65921.5|65903.8|538
1638929100000|2021-12-08 02:05:00|65924.4|65904.4|65912.8|65892.8|65924.6|65905.2|65908.5|65890.9|546
1638929400000|2021-12-08 02:10:00|65913|65893|65919.6|65899.6|65920.2|65902.5|65909|65891|505
1638929700000|2021-12-08 02:15:00|65919.5|65899.5|65908.6|65888.6|65920.2|65902.4|65908.1|65888.1|569
1638930000000|2021-12-08 02:20:00|65908.4|65888.4|65908|65888|65908.9|65891.4|65900.1|65881.7|468
1638930300000|2021-12-08 02:25:00|65907.9|65887.9|65894.7|65874.7|65908.1|65888.3|65888|65870.3|446
1638930600000|2021-12-08 02:30:00|65894.6|65874.6|65886.3|65871.3|65900.7|65882.9|65886.3|65868.6|519
1638930900000|2021-12-08 02:35:00|65886|65871|65881.5|65861.5|65891.7|65874.2|65877.4|65859.3|443
1638931200000|2021-12-08 02:40:00|65880.3|65865.3|65868.6|65853.6|65883.2|65866.1|65867|65848.1|433
1638931500000|2021-12-08 02:45:00|65868.9|65853.9|65877.8|65857.8|65881.2|65862.2|65868.8|65850.6|598
1638931800000|2021-12-08 02:50:00|65877.6|65857.6|65865.9|65850.9|65879.5|65859.7|65865.7|65848.5|500
1638932100000|2021-12-08 02:55:00|65866.2|65851.2|65864.8|65844.8|65874|65856.4|65862.2|65843.3|557
1638932400000|2021-12-08 03:00:00|65865.6|65845.6|65853.7|65833.7|65868.4|65848.4|65847.6|65830.1|577
1638932700000|2021-12-08 03:05:00|65853.6|65833.6|65858.9|65838.9|65862.7|65844.7|65853.5|65833.6|454
1638933000000|2021-12-08 03:10:00|65858.6|65838.6|65851.7|65836.7|65860|65842|65850.2|65832.6|345
1638933300000|2021-12-08 03:15:00|65851.8|65836.8|65854.4|65834.4|65856.6|65838.9|65849.2|65831.5|397
1638933600000|2021-12-08 03:20:00|65854.3|65834.3|65852.2|65837.2|65856.3|65839|65850.5|65833|373
1638933900000|2021-12-08 03:25:00|65852.3|65837.3|65862.5|65842.5|65864.1|65847.2|65851.7|65833.1|429
1638934200000|2021-12-08 03:30:00|65862.6|65842.6|65862|65847|65865.5|65847.1|65857.7|65840.2|417
1638934500000|2021-12-08 03:35:00|65861.9|65846.9|65865.3|65845.3|65867.9|65848.7|65857.5|65839.1|455
1638934800000|2021-12-08 03:40:00|65865|65845|65864.9|65844.9|65868.4|65850.4|65860|65841.9|421
1638935100000|2021-12-08 03:45:00|65865|65845|65879.4|65859.4|65880.4|65863.1|65860.4|65842.9|409
1638935400000|2021-12-08 03:50:00|65879.3|65859.3|65867|65847|65879.6|65860.1|65864.7|65846.6|371
1638935700000|2021-12-08 03:55:00|65867.1|65847.1|65859|65844|65867.7|65850|65857.9|65840.2|345
1638936000000|2021-12-08 04:00:00|65859.3|65844.3|65865.3|65850.3|65868.8|65851.3|65858.9|65842.2|386
1638936300000|2021-12-08 04:05:00|65865.4|65850.4|65862.1|65842.1|65867|65851.1|65858.6|65840.2|334
1638936600000|2021-12-08 04:10:00|65862.2|65842.2|65862.2|65847.2|65865.3|65847.9|65858.9|65841.5|282
1638936900000|2021-12-08 04:15:00|65862|65847|65865.7|65845.7|65867.2|65850.1|65860.5|65842.6|343
1638937200000|2021-12-08 04:20:00|65865.6|65845.6|65866.8|65846.8|65867.5|65850.1|65862.1|65844.7|324
1638937500000|2021-12-08 04:25:00|65866.9|65846.9|65860.2|65840.2|65867.5|65849.5|65857.6|65839.6|310
1638937800000|2021-12-08 04:30:00|65860.1|65840.1|65865.7|65845.7|65867.9|65848.3|65860.1|65840.1|454
1638938100000|2021-12-08 04:35:00|65865.6|65845.6|65863.5|65843.5|65867.4|65850.2|65857.5|65839.8|456
1638938400000|2021-12-08 04:40:00|65863.7|65843.7|65866.2|65851.2|65868.4|65851.2|65860.1|65842.5|420
1638938700000|2021-12-08 04:45:00|65866|65851|65868.1|65848.1|65871.1|65853.1|65863.7|65846.2|370
1638939000000|2021-12-08 04:50:00|65866.3|65851.3|65865.8|65850.8|65871.3|65854.3|65865.3|65847.5|316
1638939300000|2021-12-08 04:55:00|65865.7|65850.7|65867.3|65847.3|65870|65852.9|65859.7|65839.7|436
1638939600000|2021-12-08 05:00:00|65867.5|65847.5|65873.9|65853.9|65876.5|65857.4|65866.6|65847.1|476
1638939900000|2021-12-08 05:05:00|65873.8|65853.8|65868|65853|65875.8|65859.8|65866.7|65850.4|436
1638940200000|2021-12-08 05:10:00|65868.1|65853.1|65870.9|65855.9|65878.7|65862|65867.2|65851.2|503
1638940500000|2021-12-08 05:15:00|65871|65856|65866.6|65846.6|65872.7|65857.7|65861.8|65844.2|467
1638940800000|2021-12-08 05:20:00|65866.8|65846.8|65857.5|65842.5|65867.6|65850.1|65855.8|65838.1|389
1638941100000|2021-12-08 05:25:00|65857.2|65842.2|65858.1|65838.1|65858.1|65842.2|65852.3|65835.1|445
1638941400000|2021-12-08 05:30:00|65856.3|65841.3|65850.1|65830.1|65859.3|65842.1|65847.7|65829.8|437
1638941700000|2021-12-08 05:35:00|65850.3|65830.3|65853.9|65833.9|65854.2|65836|65844.6|65827.7|387
1638942000000|2021-12-08 05:40:00|65853.6|65833.6|65845.5|65825.5|65856.2|65838.7|65841.3|65823.5|426
1638942300000|2021-12-08 05:45:00|65846|65826|65842.5|65822.5|65849.6|65833.6|65836.1|65818.3|462
1638942600000|2021-12-08 05:50:00|65842.2|65822.2|65847.1|65832.1|65850.2|65833.2|65838.7|65822.2|351
1638942900000|2021-12-08 05:55:00|65846.9|65831.9|65849.3|65834.3|65858.8|65841.2|65846.5|65829|501
1638943200000|2021-12-08 06:00:00|65851.1|65836.1|65855.1|65835.1|65865.5|65847.7|65850.6|65834.4|561
1638943500000|2021-12-08 06:05:00|65855|65835|65852.4|65832.4|65858.3|65840.9|65847.3|65829.7|550
1638943800000|2021-12-08 06:10:00|65852.5|65832.5|65852.7|65832.7|65853.3|65834.9|65839|65822|574
1638944100000|2021-12-08 06:15:00|65849.1|65834.1|65848.7|65833.7|65853.7|65835.4|65842.9|65826.1|437
1638944400000|2021-12-08 06:20:00|65848.8|65833.8|65867.2|65847.2|65867.4|65850.1|65848.8|65831.6|478
1638944700000|2021-12-08 06:25:00|65867.4|65847.4|65864.4|65849.4|65870.5|65855.3|65861.7|65844.6|466
1638945000000|2021-12-08 06:30:00|65864.1|65849.1|65862.3|65847.3|65867.6|65851.4|65861.2|65845.4|354
1638945300000|2021-12-08 06:35:00|65862.6|65847.6|65866|65851|65869.9|65853.9|65862.4|65847.4|503
1638945600000|2021-12-08 06:40:00|65866.2|65851.2|65879.1|65859.1|65879.2|65861.2|65862.2|65846.4|582
1638945900000|2021-12-08 06:45:00|65876.6|65861.6|65885|65865|65885.4|65868.2|65872.9|65857.3|548
1638946200000|2021-12-08 06:50:00|65885.3|65865.3|65877.1|65862.1|65885.8|65868.4|65873.1|65855.8|528
1638946500000|2021-12-08 06:55:00|65875.7|65860.7|65883.6|65863.6|65892|65872.9|65873.7|65855.7|569
1638946800000|2021-12-08 07:00:00|65884.3|65864.3|65869.4|65854.4|65884.6|65864.6|65857.7|65841.2|726
1638947100000|2021-12-08 07:05:00|65869.6|65854.6|65861.3|65846.3|65871.6|65854.9|65855.4|65839.1|653
1638947400000|2021-12-08 07:10:00|65861.2|65846.2|65885|65870|65891.1|65873.3|65858.8|65843.5|661
1638947700000|2021-12-08 07:15:00|65885.9|65870.9|65896.7|65881.7|65899.7|65883.5|65885.9|65868|699
1638948000000|2021-12-08 07:20:00|65896.9|65881.9|65885.2|65870.2|65900.5|65882.7|65875.3|65858.6|748
1638948300000|2021-12-08 07:25:00|65884.2|65869.2|65887.1|65872.1|65890.1|65873.2|65877.1|65862.1|636
1638948600000|2021-12-08 07:30:00|65887|65872|65880.7|65865.7|65888.1|65873.1|65877.1|65862.1|548
1638948900000|2021-12-08 07:35:00|65880.6|65865.6|65886.4|65871.4|65888.1|65873.1|65873.3|65858.3|584
1638949200000|2021-12-08 07:40:00|65886.2|65871.2|65874.8|65859.8|65893.7|65878.7|65868.5|65853.5|626
1638949500000|2021-12-08 07:45:00|65874.6|65859.6|65860.7|65845.7|65877.8|65862.8|65853.6|65835.7|633
1638949800000|2021-12-08 07:50:00|65860.5|65845.5|65863.6|65848.6|65864.7|65849.7|65850.6|65834.9|687
1638950100000|2021-12-08 07:55:00|65863.8|65848.8|65895.2|65880.2|65909.7|65894.7|65863.6|65848.6|832
1638950400000|2021-12-08 08:00:00|65894.3|65879.3|65865.9|65850.9|65895.3|65880.3|65850.5|65835.5|903
1638950700000|2021-12-08 08:05:00|65866.4|65851.4|65863.4|65848.4|65871.1|65856.1|65853.4|65838.4|770
1638951000000|2021-12-08 08:10:00|65863.6|65848.6|65887.8|65872.8|65891.2|65873.5|65860.6|65845.6|653
1638951300000|2021-12-08 08:15:00|65888|65873|65888.6|65873.6|65925|65910|65883.4|65868.4|806
1638951600000|2021-12-08 08:20:00|65888.1|65873.1|65878.9|65863.9|65893.2|65878.2|65866.6|65851.4|764
1638951900000|2021-12-08 08:25:00|65878.4|65863.4|65905.7|65890.7|65907|65890.9|65872.7|65855.9|727
1638952200000|2021-12-08 08:30:00|65905|65890|65891.9|65876.9|65908.6|65891.1|65887|65872|781
1638952500000|2021-12-08 08:35:00|65892.1|65877.1|65899.9|65884.9|65915|65900|65889|65874|846
1638952800000|2021-12-08 08:40:00|65900|65885|65922.4|65907.4|65925.8|65910.8|65898|65880.6|780
1638953100000|2021-12-08 08:45:00|65922.3|65907.3|65919.1|65904.1|65932.6|65914.6|65914.1|65899.1|759
1638953400000|2021-12-08 08:50:00|65919.4|65904.4|65918.6|65903.6|65939.9|65924.9|65909.3|65893.4|779
1638953700000|2021-12-08 08:55:00|65918.8|65903.8|65912.3|65897.3|65921.8|65906.8|65898.3|65883.3|731
1638954000000|2021-12-08 09:00:00|65912.2|65897.2|65904|65889|65914.4|65899.4|65896.4|65881.4|802
1638954300000|2021-12-08 09:05:00|65903.8|65888.8|65898|65883|65911.2|65896.2|65894.6|65877.8|796
1638954600000|2021-12-08 09:10:00|65897.9|65882.9|65911.7|65896.7|65916.1|65901.1|65895.1|65880.1|717
1638954900000|2021-12-08 09:15:00|65911.6|65896.6|65902|65887|65920.6|65905.6|65895.9|65880|727
1638955200000|2021-12-08 09:20:00|65901.8|65886.8|65900.4|65885.4|65909.9|65894.9|65895.8|65880.8|782
1638955500000|2021-12-08 09:25:00|65900.6|65885.6|65904|65889|65909.9|65894.9|65896.7|65881.7|631
1638955800000|2021-12-08 09:30:00|65904.4|65889.4|65899|65884|65905|65890|65893.5|65878.5|689
1638956100000|2021-12-08 09:35:00|65898.2|65883.2|65895.5|65880.5|65915.9|65900.9|65894.3|65879.3|751
1638956400000|2021-12-08 09:40:00|65895.8|65880.8|65909.4|65894.4|65915.2|65899.9|65890|65875|617
1638956700000|2021-12-08 09:45:00|65908.9|65893.9|65901.3|65886.3|65920.2|65905.2|65900.9|65885.9|618
1638957000000|2021-12-08 09:50:00|65901|65886|65905|65890|65911.6|65896|65900.7|65883.6|628
1638957300000|2021-12-08 09:55:00|65904.2|65889.2|65901.6|65886.6|65906|65889.5|65887.1|65872.1|815
1638957600000|2021-12-08 10:00:00|65902.1|65887.1|65932.7|65917.7|65934.7|65919.7|65891.9|65876.9|779
1638957900000|2021-12-08 10:05:00|65932.9|65917.9|65922.6|65907.6|65934.5|65919.5|65918.4|65903.4|615
1638958200000|2021-12-08 10:10:00|65923.4|65908.4|65949.3|65934.3|65952.3|65937.3|65922.8|65907.8|721
1638958500000|2021-12-08 10:15:00|65949.6|65934.6|65944.3|65924.3|65974.8|65959.8|65941.7|65924.3|707
1638958800000|2021-12-08 10:20:00|65944.4|65924.4|65913.3|65898.3|65944.9|65929.9|65903.6|65886.4|762
1638959100000|2021-12-08 10:25:00|65912.7|65897.7|65894.4|65879.4|65929.9|65914.9|65891.4|65876.4|831
1638959400000|2021-12-08 10:30:00|65894.5|65879.5|65846|65831|65907.3|65892.3|65844.9|65829.9|866
1638959700000|2021-12-08 10:35:00|65846.5|65831.5|65821.1|65806.1|65849.1|65834.1|65819|65804|889
1638960000000|2021-12-08 10:40:00|65821.2|65806.2|65853|65838|65855.2|65838.3|65814|65798.2|878
1638960300000|2021-12-08 10:45:00|65852.8|65837.8|65841.9|65826.9|65865.3|65850.3|65833.9|65818.9|846
1638960600000|2021-12-08 10:50:00|65843|65828|65857.8|65842.8|65858.8|65843.8|65842.1|65827.1|739
1638960900000|2021-12-08 10:55:00|65857.6|65842.6|65860.3|65845.3|65870.5|65855.5|65853.7|65838.7|670
1638961200000|2021-12-08 11:00:00|65859.8|65844.8|65860.2|65845.2|65861.9|65846.9|65848.1|65833.1|713
1638961500000|2021-12-08 11:05:00|65860|65845|65892.7|65872.7|65892.7|65875.9|65851|65836|772
1638961800000|2021-12-08 11:10:00|65889.4|65874.4|65883.8|65868.8|65902.6|65886.2|65883.3|65866.6|803
1638962100000|2021-12-08 11:15:00|65883.7|65868.7|65886.3|65871.3|65901.5|65886.5|65882.5|65867.5|801
1638962400000|2021-12-08 11:20:00|65886.4|65871.4|65894|65879|65898.8|65883.8|65885|65870|704
1638962700000|2021-12-08 11:25:00|65893.7|65878.7|65887.7|65872.7|65899.1|65884.1|65885.4|65870.4|626
1638963000000|2021-12-08 11:30:00|65887.4|65872.4|65903.1|65888.1|65909.5|65894.5|65884.4|65869.4|675
1638963300000|2021-12-08 11:35:00|65903.2|65888.2|65919.3|65904.3|65948|65933|65900.6|65885.6|729
1638963600000|2021-12-08 11:40:00|65919.2|65904.2|65956.9|65941.9|65966.5|65950.8|65919.2|65904.2|845
1638963900000|2021-12-08 11:45:00|65955.6|65940.6|65941.3|65926.3|66002.9|65984.8|65938.6|65922.2|1086
1638964200000|2021-12-08 11:50:00|65940.8|65925.8|65931.3|65916.3|65953.3|65938.3|65914.1|65898.7|1004
1638964500000|2021-12-08 11:55:00|65930.8|65915.8|65952.9|65937.9|65954.2|65938.6|65916|65901|959
1638964800000|2021-12-08 12:00:00|65952.6|65937.6|65947.1|65932.1|65966.3|65951.3|65942.9|65927.9|909
1638965100000|2021-12-08 12:05:00|65948.3|65933.3|65967.3|65952.3|65977.4|65962.4|65948.3|65933.3|890
1638965400000|2021-12-08 12:10:00|65967.6|65952.6|65982.5|65962.5|66002.6|65985.4|65964.5|65949.5|963
1638965700000|2021-12-08 12:15:00|65981.6|65961.6|65977.6|65962.6|66011.1|65991.2|65971.1|65956.1|902
1638966000000|2021-12-08 12:20:00|65977|65962|65967.1|65952.1|65998.4|65983.4|65957.2|65937.2|921
1638966300000|2021-12-08 12:25:00|65969.5|65949.5|65943.9|65928.9|65969.5|65953.4|65930.1|65914.8|929
1638966600000|2021-12-08 12:30:00|65943.5|65928.5|65921.2|65906.2|65945.2|65930.2|65913.4|65898.4|874
1638966900000|2021-12-08 12:35:00|65920.5|65905.5|65855.3|65840.3|65921.9|65906.9|65843.8|65828.8|896
1638967200000|2021-12-08 12:40:00|65854.8|65839.8|65867.1|65852.1|65879.5|65864.5|65848.2|65833.1|901
1638967500000|2021-12-08 12:45:00|65866.9|65851.9|65818.4|65803.4|65875.1|65860.1|65817|65801.1|871
1638967800000|2021-12-08 12:50:00|65815.7|65800.7|65855.4|65840.4|65855.4|65840.4|65800.3|65782.6|866
1638968100000|2021-12-08 12:55:00|65855.1|65840.1|65866|65851|65892.9|65876.3|65854.8|65839.8|994
1638968400000|2021-12-08 13:00:00|65866.5|65851.5|65831.2|65816.2|65886.7|65869.5|65812.2|65795.8|973
1638968700000|2021-12-08 13:05:00|65830.5|65815.5|65811.7|65796.7|65831|65816|65795.4|65779.6|930
1638969000000|2021-12-08 13:10:00|65815|65795|65821.6|65806.6|65841.4|65824.6|65789.8|65772|898
1638969300000|2021-12-08 13:15:00|65821.7|65806.7|65811.2|65796.2|65821.7|65806.7|65802.2|65787.2|889
1638969600000|2021-12-08 13:20:00|65811.4|65796.4|65781|65766|65823.9|65807.3|65769.4|65749.4|930
1638969900000|2021-12-08 13:25:00|65781.3|65766.3|65799.1|65784.1|65801.8|65785|65765.7|65750.7|979
1638970200000|2021-12-08 13:30:00|65798.9|65783.9|65808.3|65793.3|65831.8|65814.9|65785.5|65767.7|987
1638970500000|2021-12-08 13:35:00|65808.7|65793.7|65777.2|65762.2|65812.6|65795.6|65777.2|65762.2|897
1638970800000|2021-12-08 13:40:00|65778.1|65763.1|65780.4|65765.4|65786.3|65771.3|65765.7|65750.7|888
1638971100000|2021-12-08 13:45:00|65779.5|65764.5|65777.7|65762.7|65802.7|65786.1|65775.5|65760.5|891
1638971400000|2021-12-08 13:50:00|65777|65762|65740.5|65725.5|65793.2|65776.3|65740.2|65722.7|914
1638971700000|2021-12-08 13:55:00|65741.2|65726.2|65722.3|65702.3|65755.1|65740.1|65714.2|65694.3|958
1638972000000|2021-12-08 14:00:00|65722.4|65702.4|65739.3|65724.3|65755.1|65738.1|65719.8|65699.8|998
1638972300000|2021-12-08 14:05:00|65738.7|65723.7|65764|65749|65764.2|65749.2|65735.7|65719|907
1638972600000|2021-12-08 14:10:00|65763.6|65748.6|65755.1|65740.1|65766.5|65751.5|65745|65728.4|854
1638972900000|2021-12-08 14:15:00|65755|65740|65759.4|65744.4|65770.1|65753.1|65751.6|65735.1|907
1638973200000|2021-12-08 14:20:00|65759.7|65744.7|65780.9|65765.9|65790.1|65775.1|65754.6|65739.6|928
1638973500000|2021-12-08 14:25:00|65780.7|65765.7|65777.4|65762.4|65798.4|65781.7|65761.3|65744.1|895
1638973800000|2021-12-08 14:30:00|65777.6|65762.6|65759.4|65744.4|65793|65773.7|65758.2|65743.2|1016
1638974100000|2021-12-08 14:35:00|65760.5|65745.5|65791.9|65776.9|65794.3|65779.3|65760.5|65745.5|942
1638974400000|2021-12-08 14:40:00|65793.7|65778.7|65774.8|65759.8|65793.8|65778.8|65764.8|65749.8|984
1638974700000|2021-12-08 14:45:00|65774.5|65759.5|65776.9|65761.9|65790.9|65775.9|65767.6|65752.6|924
1638975000000|2021-12-08 14:50:00|65777.2|65762.2|65805.7|65790.7|65812.5|65797.5|65768.4|65753.4|928
1638975300000|2021-12-08 14:55:00|65806.2|65791.2|65795.1|65775.1|65812.3|65797.3|65788.2|65769.1|971
1638975600000|2021-12-08 15:00:00|65794.4|65774.4|65748.9|65733.9|65798.4|65778.8|65748.3|65733.3|1078
1638975900000|2021-12-08 15:05:00|65748.3|65733.3|65709.7|65694.7|65756.2|65740|65708.8|65693.8|993
1638976200000|2021-12-08 15:10:00|65710.8|65695.8|65714.7|65699.7|65725.3|65709.5|65697.9|65682.9|915
1638976500000|2021-12-08 15:15:00|65715|65700|65703.1|65688.1|65724.7|65709.7|65702.2|65685.1|817
1638976800000|2021-12-08 15:20:00|65702.9|65687.9|65674.5|65659.5|65712.5|65697.5|65670.3|65653.8|872
1638977100000|2021-12-08 15:25:00|65674.9|65659.9|65658|65643|65686.7|65671.7|65657.4|65642.4|886
1638977400000|2021-12-08 15:30:00|65658.2|65643.2|65647.1|65632.1|65670.6|65653.9|65627.2|65612.2|942
1638977700000|2021-12-08 15:35:00|65649|65634|65678.8|65663.8|65681.8|65666.8|65640.3|65625.3|914
1638978000000|2021-12-08 15:40:00|65678.4|65663.4|65682.4|65667.4|65688.5|65673.3|65661|65645|820
1638978300000|2021-12-08 15:45:00|65682.6|65667.6|65681.4|65666.4|65699.5|65684.5|65670.7|65655.7|887
1638978600000|2021-12-08 15:50:00|65682.4|65667.4|65653.8|65638.8|65682.5|65667.5|65628.2|65613.2|941
1638978900000|2021-12-08 15:55:00|65653.4|65638.4|65625.3|65610.3|65653.4|65638.4|65615.8|65595.8|1032
1638979200000|2021-12-08 16:00:00|65624.6|65609.6|65635.1|65620.1|65638.6|65623.6|65612.7|65597.7|959
1638979500000|2021-12-08 16:05:00|65635.4|65620.4|65600.9|65585.9|65636.6|65621.6|65586.9|65571.9|835
1638979800000|2021-12-08 16:10:00|65600.7|65585.7|65605.6|65590.6|65620.2|65605.2|65598.2|65583.2|723
1638980100000|2021-12-08 16:15:00|65605.5|65590.5|65598|65583|65613.4|65598.4|65594.8|65579.8|693
1638980400000|2021-12-08 16:20:00|65597.9|65582.9|65618.4|65603.4|65618.9|65603.9|65597.9|65582.9|691
1638980700000|2021-12-08 16:25:00|65620.7|65605.7|65628.6|65613.6|65635.6|65620.6|65613.5|65598.5|724
1638981000000|2021-12-08 16:30:00|65629.6|65614.6|65625|65610|65635|65620|65617.6|65602.6|737
1638981300000|2021-12-08 16:35:00|65625.2|65610.2|65645.7|65630.7|65652.3|65637.3|65620.7|65605.7|695
1638981600000|2021-12-08 16:40:00|65646.1|65631.1|65649.3|65634.3|65652.7|65637.7|65631.3|65616.3|663
1638981900000|2021-12-08 16:45:00|65649.9|65634.9|65640.9|65625.9|65653.2|65638.2|65634.3|65619.3|656
1638982200000|2021-12-08 16:50:00|65641.2|65626.2|65638|65623|65668|65649.4|65638|65623|636
1638982500000|2021-12-08 16:55:00|65638.6|65623.6|65647.5|65632.5|65667.9|65652.9|65637.6|65622.6|742
1638982800000|2021-12-08 17:00:00|65647.4|65632.4|65645.5|65630.5|65648.2|65633.2|65636.8|65621.8|704
1638983100000|2021-12-08 17:05:00|65645.8|65630.8|65631.2|65616.2|65647.9|65632.9|65628|65613|602
1638983400000|2021-12-08 17:10:00|65631.4|65616.4|65604.9|65589.9|65632.2|65617.2|65604.5|65589.5|648
1638983700000|2021-12-08 17:15:00|65604.8|65589.8|65568.1|65548.1|65605.1|65590.1|65565.4|65547.1|700
1638984000000|2021-12-08 17:20:00|65567.1|65552.1|65530.3|65515.3|65575.1|65560.1|65526.7|65511.7|817
1638984300000|2021-12-08 17:25:00|65530|65515|65544.7|65529.7|65553.3|65536.1|65529.4|65514.4|733
1638984600000|2021-12-08 17:30:00|65544.2|65529.2|65542.9|65527.9|65553.4|65538.4|65531.2|65516.2|679
1638984900000|2021-12-08 17:35:00|65542.8|65527.8|65541|65526|65550.9|65534.3|65535.4|65518.3|546
1638985200000|2021-12-08 17:40:00|65541.1|65526.1|65541.2|65526.2|65544|65529|65537.4|65522.4|532
1638985500000|2021-12-08 17:45:00|65540.9|65525.9|65543.3|65528.3|65556.8|65538.9|65540.9|65525.9|549
1638985800000|2021-12-08 17:50:00|65543.5|65528.5|65540|65525|65550.5|65535.5|65536.5|65521.5|541
1638986100000|2021-12-08 17:55:00|65539.3|65524.3|65532|65517|65540.6|65525.6|65526.1|65511.1|670
1638986400000|2021-12-08 18:00:00|65531.8|65516.8|65547.4|65532.4|65548.5|65533.5|65524.6|65509.6|824
1638986700000|2021-12-08 18:05:00|65547.2|65532.2|65549.5|65534.5|65550.8|65535.8|65539.2|65523.7|684
1638987000000|2021-12-08 18:10:00|65550.3|65535.3|65547.5|65532.5|65554.9|65538|65539.7|65524.7|670
1638987300000|2021-12-08 18:15:00|65546.9|65531.9|65537.6|65522.6|65551.2|65534|65534.2|65517.8|543
1638987600000|2021-12-08 18:20:00|65537.4|65522.4|65549.2|65534.2|65549.5|65534.5|65533.9|65518.9|515
1638987900000|2021-12-08 18:25:00|65549.1|65534.1|65550.7|65535.7|65554.9|65539.9|65545.7|65530.7|544
1638988200000|2021-12-08 18:30:00|65550.8|65535.8|65544.3|65529.3|65555.2|65540.2|65540.8|65525.8|514
1638988500000|2021-12-08 18:35:00|65544.5|65529.5|65548.1|65533.1|65549.5|65533.2|65540.9|65525.9|435
1638988800000|2021-12-08 18:40:00|65548.2|65533.2|65545.5|65530.5|65553.3|65537.2|65543.6|65528.3|494
1638989100000|2021-12-08 18:45:00|65545.6|65530.6|65539.5|65524.5|65552.4|65536.8|65539.5|65524.5|498
1638989400000|2021-12-08 18:50:00|65540.2|65525.2|65550.9|65535.9|65555.3|65539.3|65538.6|65523.6|485
1638989700000|2021-12-08 18:55:00|65550.8|65535.8|65548.5|65533.5|65555.4|65540.4|65548.3|65533.3|504
1638990000000|2021-12-08 19:00:00|65548.6|65533.6|65543.1|65528.1|65550.1|65534.8|65535.3|65520.3|507
1638990300000|2021-12-08 19:05:00|65542.9|65527.9|65533.1|65518.1|65543.5|65528.5|65532.5|65517.5|446
1638990600000|2021-12-08 19:10:00|65533|65518|65527.4|65512.4|65533.2|65518.2|65522|65507|576
1638990900000|2021-12-08 19:15:00|65527.5|65512.5|65534.3|65519.3|65538.6|65521.5|65522.4|65507.4|510
1638991200000|2021-12-08 19:20:00|65534.1|65519.1|65538.8|65523.8|65541.3|65524.4|65525.8|65507.3|549
1638991500000|2021-12-08 19:25:00|65538.9|65523.9|65541.1|65526.1|65548|65533|65538.8|65522.1|518
1638991800000|2021-12-08 19:30:00|65541|65526|65521.5|65506.5|65545.8|65530.8|65520.6|65505.6|613
1638992100000|2021-12-08 19:35:00|65521.9|65506.9|65526.8|65511.8|65531.5|65516.5|65517.2|65502.2|654
1638992400000|2021-12-08 19:40:00|65527.1|65512.1|65527.6|65512.6|65528.1|65513.1|65523.1|65508.1|540
1638992700000|2021-12-08 19:45:00|65527.3|65512.3|65527.2|65512.2|65530.2|65515.2|65524.5|65509.5|404
1638993000000|2021-12-08 19:50:00|65526.4|65511.4|65527.8|65512.8|65530.2|65515.2|65525.3|65509.3|390
1638993300000|2021-12-08 19:55:00|65528.1|65513.1|65524.6|65509.6|65529.7|65514.7|65519.4|65504.4|574
1638993600000|2021-12-08 20:00:00|65524.8|65509.8|65535.6|65520.6|65538.8|65523.8|65524.1|65509.1|545
1638993900000|2021-12-08 20:05:00|65535.3|65520.3|65533.7|65518.7|65538.6|65521.2|65531.3|65514.4|407
1638994200000|2021-12-08 20:10:00|65534.1|65519.1|65532.6|65517.6|65538.1|65521.4|65531.6|65516|399
1638994500000|2021-12-08 20:15:00|65532.7|65517.7|65522.9|65507.9|65533|65518|65522.6|65505.7|355
1638994800000|2021-12-08 20:20:00|65522.8|65507.8|65514.6|65499.6|65525.6|65508.4|65509.1|65494.1|432
1638995100000|2021-12-08 20:25:00|65513.8|65498.8|65494.8|65479.8|65514.1|65499.1|65493.7|65478.3|554
1638995400000|2021-12-08 20:30:00|65494.4|65479.4|65500.2|65485.2|65505.3|65490.3|65494.4|65479.4|425
1638995700000|2021-12-08 20:35:00|65500.4|65485.4|65506.3|65491.3|65508.6|65493.6|65499.8|65484.8|408
1638996000000|2021-12-08 20:40:00|65506.4|65491.4|65515.1|65500.1|65521.7|65506.7|65505.6|65490.6|566
1638996300000|2021-12-08 20:45:00|65515.5|65500.5|65513.8|65498.8|65521.8|65504.7|65505.4|65489.4|643
1638996600000|2021-12-08 20:50:00|65513.4|65498.4|65520.4|65505.4|65522.3|65507.3|65513.3|65498.3|555
1638996900000|2021-12-08 20:55:00|65519.1|65504.1|65529.2|65514.2|65531.1|65516.1|65511.2|65496.2|726
1638997200000|2021-12-08 21:00:00|65529.8|65514.8|65532.1|65517.1|65542.4|65525.3|65525.4|65507.9|574
1638997500000|2021-12-08 21:05:00|65532.2|65517.2|65533.5|65513.5|65533.5|65517.4|65522.8|65505.6|586
1638997800000|2021-12-08 21:10:00|65532.5|65512.5|65536.2|65516.2|65537.1|65517.1|65526.7|65507.5|531
1638998100000|2021-12-08 21:15:00|65536.3|65516.3|65541.7|65521.7|65549.6|65529.6|65535.5|65515.5|443
1638998400000|2021-12-08 21:20:00|65541.6|65521.6|65559.2|65539.2|65560|65540|65539|65520.9|489
1638998700000|2021-12-08 21:25:00|65559.1|65539.1|65553.6|65533.6|65559.8|65541.8|65550.9|65530.9|439
1638999000000|2021-12-08 21:30:00|65553.7|65533.7|65558.3|65538.3|65560.3|65540.9|65548.7|65528.7|385
1638999300000|2021-12-08 21:35:00|65558.2|65538.2|65563.3|65543.3|65565.8|65545.9|65557|65537|346
1638999600000|2021-12-08 21:40:00|65563.2|65543.2|65559|65539|65563.4|65545.5|65552.9|65533.5|282
1638999900000|2021-12-08 21:45:00|65557.8|65537.8|65559.3|65539.3|65563.4|65543.4|65555.4|65535.4|370
1639000200000|2021-12-08 21:50:00|65559.2|65539.2|65557.8|65537.8|65563.8|65543.8|65554.8|65534.8|414
1639000500000|2021-12-08 21:55:00|65557.3|65537.3|65567.4|65545.8|65573.7|65553.7|65556|65536|544
1639000800000|2021-12-08 22:00:00|65567.5|65545.4|65562.2|65528.2|65572.1|65546.3|65560.6|65520|92
1639001100000|2021-12-08 22:05:00|65563.7|65525.8|65565.2|65545.2|65566.2|65546.2|65561.4|65521.6|114
1639001400000|2021-12-08 22:10:00|65565.6|65544.5|65561.5|65530.3|65574.4|65546.3|65554.6|65513.5|198
1639001700000|2021-12-08 22:15:00|65563.7|65532.6|65564.8|65544.8|65572.9|65547.2|65558.8|65531|109
1639002000000|2021-12-08 22:20:00|65569.7|65538.9|65554.5|65534.5|65573.4|65547.7|65554.5|65523.5|149
1639002300000|2021-12-08 22:25:00|65555.4|65535.4|65553.5|65522.7|65564.7|65539.1|65550.4|65510.5|156
1639002600000|2021-12-08 22:30:00|65555.2|65520|65563.6|65543.6|65572.6|65551.1|65551.8|65512|312
1639002900000|2021-12-08 22:35:00|65562.8|65542.8|65563.3|65543.3|65570.4|65550.4|65560.6|65535.9|258
1639003200000|2021-12-08 22:40:00|65563.5|65543.5|65575.4|65555.4|65596.5|65556.8|65561.7|65537.6|315
1639003500000|2021-12-08 22:45:00|65576.4|65556.4|65578|65549.8|65579|65557.6|65563.8|65535.8|800
1639003800000|2021-12-08 22:50:00|65576.1|65552.6|65573.8|65553.8|65578.8|65556.4|65571.9|65547.4|868
1639004100000|2021-12-08 22:55:00|65573.9|65553.9|65571.5|65551.5|65574.5|65554.5|65566.5|65546.5|610
1639004400000|2021-12-08 23:00:00|65571.8|65551.8|65565.2|65545.2|65581|65561|65562.2|65540.2|492
1639004700000|2021-12-08 23:05:00|65565.1|65545.1|65566.3|65546.3|65571.6|65551.6|65564.2|65544.2|324
1639005000000|2021-12-08 23:10:00|65566.5|65546.5|65562.3|65542.3|65567.7|65547.7|65560|65540|315
1639005300000|2021-12-08 23:15:00|65562.5|65542.5|65566.6|65546.6|65569.5|65549.5|65558.5|65538.5|340
1639005600000|2021-12-08 23:20:00|65566.5|65546.5|65566.5|65546.5|65567.8|65548.6|65559.2|65539.4|235
1639005900000|2021-12-08 23:25:00|65566.4|65546.4|65575.5|65555.5|65576.3|65556.3|65564.4|65544.4|263
1639006200000|2021-12-08 23:30:00|65571.8|65556.8|65575.3|65555.3|65576.4|65557.8|65568.9|65548.9|255
1639006500000|2021-12-08 23:35:00|65575.4|65555.4|65571.1|65551.1|65576|65558.1|65569.2|65549.2|286
1639006800000|2021-12-08 23:40:00|65571.4|65551.4|65568.2|65548.2|65573.1|65555|65567.6|65547.6|227
1639007100000|2021-12-08 23:45:00|65567.4|65547.4|65563.4|65543.4|65569.8|65551.8|65560.2|65542.6|297
1639007400000|2021-12-08 23:50:00|65563.5|65543.5|65555.2|65535.2|65564|65544|65549.1|65531.5|348
1639007700000|2021-12-08 23:55:00|65554.8|65534.8|65558.8|65538.8|65559.7|65541.9|65554|65534|268
1639008000000|2021-12-09 00:00:00|65559|65539|65574.6|65554.6|65576.2|65558.1|65557|65537.4|471
1639008300000|2021-12-09 00:05:00|65574.8|65554.8|65562.9|65542.9|65574.8|65555.8|65561.6|65541.6|373
1639008600000|2021-12-09 00:10:00|65562.1|65542.1|65572.7|65552.7|65573.3|65554.9|65558.1|65540.5|370
1639008900000|2021-12-09 00:15:00|65572.8|65552.8|65569.2|65549.2|65572.8|65553.1|65557.8|65537.8|421
1639009200000|2021-12-09 00:20:00|65569|65549|65560.6|65545.6|65569.4|65551.8|65554.9|65537.6|396
1639009500000|2021-12-09 00:25:00|65561.4|65546.4|65564|65544|65564.7|65546.4|65556.9|65539.6|314
1639009800000|2021-12-09 00:30:00|65563.9|65543.9|65560.4|65545.4|65564.9|65546.6|65559.7|65542.2|311
1639010100000|2021-12-09 00:35:00|65560.7|65545.7|65572.5|65552.5|65573.7|65556.2|65560.4|65545.2|440
1639010400000|2021-12-09 00:40:00|65572.4|65552.4|65577.2|65557.2|65577.9|65560.3|65567.6|65549.7|405
1639010700000|2021-12-09 00:45:00|65577.3|65557.3|65582.5|65567.5|65585.1|65567.5|65577|65557|318
1639011000000|2021-12-09 00:50:00|65581.9|65566.9|65596.2|65576.2|65599|65580.6|65581.9|65564.7|397
1639011300000|2021-12-09 00:55:00|65596.5|65576.5|65584.2|65564.2|65602.9|65584.8|65581|65562.8|388
1639011600000|2021-12-09 01:00:00|65581.4|65566.4|65589.7|65569.7|65601.9|65581.9|65581.4|65566.4|500
1639011900000|2021-12-09 01:05:00|65588.8|65568.8|65598.6|65578.6|65602.6|65583.6|65588.8|65568.8|492
1639012200000|2021-12-09 01:10:00|65598.7|65578.7|65611|65591|65614.2|65595.4|65592|65572|435
1639012500000|2021-12-09 01:15:00|65610.7|65590.7|65610.4|65590.4|65617.4|65597.4|65606.9|65587.6|402
1639012800000|2021-12-09 01:20:00|65610.3|65590.3|65618.2|65598.2|65619.6|65599.6|65607|65589.1|345
1639013100000|2021-12-09 01:25:00|65618.3|65598.3|65619.3|65599.3|65621.7|65601.7|65609.9|65590.5|356
1639013400000|2021-12-09 01:30:00|65618.9|65598.9|65614.4|65594.4|65624.7|65604.7|65610.1|65592.5|390
1639013700000|2021-12-09 01:35:00|65613.9|65593.9|65604.3|65584.3|65614.2|65594.2|65598|65579.4|480
1639014000000|2021-12-09 01:40:00|65604.4|65584.4|65604.9|65584.9|65606.8|65588.8|65599.2|65580.5|335
1639014300000|2021-12-09 01:45:00|65604.8|65584.8|65611.1|65591.1|65611.7|65593.6|65602.2|65584.3|345
1639014600000|2021-12-09 01:50:00|65611.2|65591.2|65606.9|65586.9|65611.2|65591.2|65596.6|65577.4|419
1639014900000|2021-12-09 01:55:00|65606.8|65586.8|65615.6|65595.6|65618.8|65600.4|65604.5|65586.4|430
1639015200000|2021-12-09 02:00:00|65615.7|65595.7|65617.5|65597.5|65619.9|65601.5|65610.5|65592.4|409
1639015500000|2021-12-09 02:05:00|65614.8|65599.8|65617.4|65597.4|65620|65602.3|65611.4|65592.6|334
1639015800000|2021-12-09 02:10:00|65617.5|65597.5|65620.5|65605.5|65623.7|65606.1|65614.6|65596.6|390
1639016100000|2021-12-09 02:15:00|65620|65605|65620|65605|65625.8|65606.2|65615.8|65598.2|372
1639016400000|2021-12-09 02:20:00|65619.9|65604.9|65611.2|65591.2|65623.1|65605.2|65606.3|65587.9|388
1639016700000|2021-12-09 02:25:00|65611.1|65591.1|65611.1|65591.1|65615.3|65596.5|65601.1|65583.5|395
1639017000000|2021-12-09 02:30:00|65611.7|65591.7|65614.5|65599.5|65619|65601.9|65605.3|65587.4|451
1639017300000|2021-12-09 02:35:00|65616.7|65596.7|65616.4|65596.4|65619.6|65601.6|65608|65590.1|444
1639017600000|2021-12-09 02:40:00|65616.5|65596.5|65622.2|65602.2|65622.6|65602.6|65610.7|65593.2|345
1639017900000|2021-12-09 02:45:00|65622.3|65602.3|65619.5|65599.5|65625.6|65606.7|65612.4|65595.2|470
1639018200000|2021-12-09 02:50:00|65619.4|65599.4|65610.1|65595.1|65622.5|65604.6|65610.1|65592|318
1639018500000|2021-12-09 02:55:00|65610.2|65595.2|65619.7|65599.7|65622.6|65602.6|65603.1|65583.6|482
1639018800000|2021-12-09 03:00:00|65619.5|65599.5|65630.1|65610.1|65631.2|65613.4|65612.3|65592.3|494
1639019100000|2021-12-09 03:05:00|65629.7|65609.7|65632.6|65617.6|65634.8|65617.7|65628.5|65609.7|327
1639019400000|2021-12-09 03:10:00|65632.4|65617.4|65634.5|65619.5|65637.4|65619.8|65630.9|65613.5|288
1639019700000|2021-12-09 03:15:00|65634.4|65619.4|65637.2|65622.2|65644.1|65626.4|65634.1|65616.7|368
1639020000000|2021-12-09 03:20:00|65637|65622|65631.2|65611.2|65638.7|65622.1|65625.8|65607.8|285
1639020300000|2021-12-09 03:25:00|65631.3|65611.3|65636.8|65621.8|65640.8|65622.8|65628.2|65610.1|330
1639020600000|2021-12-09 03:30:00|65639.5|65619.5|65637.2|65617.2|65641.6|65623.8|65634.1|65616.4|338
1639020900000|2021-12-09 03:35:00|65637.3|65617.3|65632.7|65612.7|65638.2|65620.5|65627.5|65609|443
1639021200000|2021-12-09 03:40:00|65632.6|65612.6|65623.2|65608.2|65632.8|65613.5|65621.9|65604.6|260
1639021500000|2021-12-09 03:45:00|65622.8|65607.8|65628.2|65608.2|65628.6|65609.9|65620.7|65602.6|324
1639021800000|2021-12-09 03:50:00|65628.3|65608.3|65619.8|65604.8|65628.7|65610.3|65619.5|65601.1|276
1639022100000|2021-12-09 03:55:00|65619.7|65604.7|65613.4|65593.4|65625.4|65607|65610.4|65591.9|550
1639022400000|2021-12-09 04:00:00|65613.6|65593.6|65610.2|65590.2|65614.6|65596.2|65605.1|65587.4|439
1639022700000|2021-12-09 04:05:00|65610.5|65590.5|65624.5|65604.5|65625.3|65607.8|65607.9|65589.9|372
1639023000000|2021-12-09 04:10:00|65624.7|65604.7|65619.4|65599.4|65628.6|65609.3|65616.2|65599|367
1639023300000|2021-12-09 04:15:00|65619.3|65599.3|65607.4|65592.4|65619.4|65602.1|65606.8|65589.3|382
1639023600000|2021-12-09 04:20:00|65607.3|65592.3|65610.9|65590.9|65611.8|65594.1|65604|65586.7|340
1639023900000|2021-12-09 04:25:00|65610.8|65590.8|65612.8|65592.8|65613.2|65595.2|65603.1|65585.8|330
1639024200000|2021-12-09 04:30:00|65612.9|65592.9|65604.8|65589.8|65613|65593|65602.4|65585|366
1639024500000|2021-12-09 04:35:00|65604.5|65589.5|65605.5|65585.5|65610.4|65591.8|65601.8|65584.2|415
1639024800000|2021-12-09 04:40:00|65605.4|65585.4|65599.1|65584.1|65605.6|65588.6|65598.8|65580.8|359
1639025100000|2021-12-09 04:45:00|65599.3|65584.3|65605.2|65585.2|65608.2|65590.6|65597.7|65580.3|337
1639025400000|2021-12-09 04:50:00|65605.4|65585.4|65612|65592|65615.5|65598.1|65602.8|65584.5|389
1639025700000|2021-12-09 04:55:00|65609.6|65594.6|65605|65585|65612.5|65594.6|65601.7|65584.1|345
1639026000000|2021-12-09 05:00:00|65604.9|65584.9|65610.6|65595.6|65612.1|65595.7|65603.2|65584.9|281
1639026300000|2021-12-09 05:05:00|65610.7|65595.7|65619.1|65604.1|65622.2|65605|65610.1|65595.1|286
1639026600000|2021-12-09 05:10:00|65619.2|65604.2|65620.2|65605.2|65630.3|65613.2|65618.8|65600.9|388
1639026900000|2021-12-09 05:15:00|65620.6|65605.6|65628.1|65608.1|65631.2|65614|65620.6|65602.2|405
1639027200000|2021-12-09 05:20:00|65627.7|65607.7|65622.4|65602.4|65628.7|65611.4|65618.9|65601|382
1639027500000|2021-12-09 05:25:00|65622.6|65602.6|65626.2|65611.2|65629.1|65612.3|65619.3|65601.6|327
1639027800000|2021-12-09 05:30:00|65626.3|65611.3|65622.2|65607.2|65631.6|65614.2|65619.6|65602.6|387
1639028100000|2021-12-09 05:35:00|65622|65607|65622.5|65607.5|65625.5|65608.5|65616.4|65599.5|290
1639028400000|2021-12-09 05:40:00|65622.4|65607.4|65633.5|65613.5|65634.1|65615.5|65620|65602.5|371
1639028700000|2021-12-09 05:45:00|65633.6|65613.6|65622.9|65607.9|65635.1|65617.8|65621.3|65603.8|391
1639029000000|2021-12-09 05:50:00|65623.2|65608.2|65619|65604|65627.2|65608.4|65615.4|65598.6|360
1639029300000|2021-12-09 05:55:00|65621.8|65601.8|65657.5|65642.5|65659.7|65642.7|65619.3|65601.2|721
1639029600000|2021-12-09 06:00:00|65659.4|65639.4|65636.6|65616.6|65660.1|65643.3|65630.8|65613.6|537
1639029900000|2021-12-09 06:05:00|65636.7|65616.7|65635.9|65620.9|65640.7|65622.9|65632.7|65615|384
1639030200000|2021-12-09 06:10:00|65635.8|65620.8|65647.2|65632.2|65651|65633.7|65635.7|65619.9|404
1639030500000|2021-12-09 06:15:00|65647.5|65632.5|65640.9|65625.9|65649.4|65632.5|65638|65621|421
1639030800000|2021-12-09 06:20:00|65640.8|65625.8|65640.8|65620.8|65645.4|65628.6|65638.8|65619.9|324
1639031100000|2021-12-09 06:25:00|65640.9|65620.9|65626.3|65606.3|65642.5|65625|65618.3|65600.5|413
1639031400000|2021-12-09 06:30:00|65626.2|65606.2|65623.2|65603.2|65629.7|65612|65615.8|65598.7|398
1639031700000|2021-12-09 06:35:00|65623.1|65603.1|65621.8|65606.8|65624.3|65607.3|65616.2|65598.6|327
1639032000000|2021-12-09 06:40:00|65621.6|65606.6|65634.3|65619.3|65638|65620|65616.3|65600.5|393
1639032300000|2021-12-09 06:45:00|65634.6|65619.6|65639.8|65624.8|65643.6|65626.4|65627|65609.7|335
1639032600000|2021-12-09 06:50:00|65639.9|65624.9|65650.7|65630.7|65652.7|65635.2|65639.9|65620.4|437
1639032900000|2021-12-09 06:55:00|65650.8|65630.8|65650.6|65635.6|65660.7|65643|65647.2|65630|481
1639033200000|2021-12-09 07:00:00|65653.4|65633.4|65653.1|65638.1|65656.1|65638.5|65643.9|65625.8|602
1639033500000|2021-12-09 07:05:00|65653.3|65638.3|65645.8|65630.8|65671.9|65652.5|65637.8|65620.5|814
1639033800000|2021-12-09 07:10:00|65645.4|65630.4|65657.9|65642.9|65663.6|65645.8|65633.4|65617.7|752
1639034100000|2021-12-09 07:15:00|65658.5|65643.5|65675.9|65660.9|65686.3|65669.5|65651.9|65636.1|758
1639034400000|2021-12-09 07:20:00|65675.8|65660.8|65650.2|65635.2|65686.9|65670.1|65650.2|65633|737
1639034700000|2021-12-09 07:25:00|65650|65635|65653.1|65638.1|65659.7|65644|65639.3|65620.9|757
1639035000000|2021-12-09 07:30:00|65653|65638|65680|65665|65685.2|65670.2|65652.8|65637.8|752
1639035300000|2021-12-09 07:35:00|65679.5|65664.5|65691.2|65676.2|65697.2|65682.2|65676|65661|502
1639035600000|2021-12-09 07:40:00|65691.9|65676.9|65684.4|65669.4|65707.5|65690.7|65682.9|65667.9|583
1639035900000|2021-12-09 07:45:00|65684.5|65669.5|65703.4|65688.4|65711.5|65696.5|65680.3|65665.3|555
1639036200000|2021-12-09 07:50:00|65703.3|65688.3|65688.2|65673.2|65716.2|65700.5|65685.8|65670.1|600
1639036500000|2021-12-09 07:55:00|65688|65673|65696.4|65681.4|65701.7|65685.5|65680.5|65665.5|714
1639036800000|2021-12-09 08:00:00|65696.6|65681.6|65676.5|65661.5|65699.8|65684.8|65672.5|65657.5|841
1639037100000|2021-12-09 08:05:00|65676.6|65661.6|65680.9|65660.9|65689.7|65674.7|65674.1|65659.1|769
1639037400000|2021-12-09 08:10:00|65681|65661|65673.1|65658.1|65684.8|65668.5|65667.6|65652.4|778
1639037700000|2021-12-09 08:15:00|65672.5|65657.5|65683|65668|65686.1|65671.1|65667.8|65652.8|594
1639038000000|2021-12-09 08:20:00|65683.1|65668.1|65672.6|65652.6|65686.3|65671.3|65667.4|65652.4|721
1639038300000|2021-12-09 08:25:00|65670|65655|65711.6|65696.6|65713.4|65698.4|65658|65643|757
1639038600000|2021-12-09 08:30:00|65712|65697|65708.2|65693.2|65712|65697|65683.7|65668.7|689
1639038900000|2021-12-09 08:35:00|65708.3|65693.3|65683.3|65668.3|65712.8|65697.8|65675.9|65660.9|703
1639039200000|2021-12-09 08:40:00|65682.9|65667.9|65690.8|65675.8|65697.2|65679.9|65677.2|65662.2|668
1639039500000|2021-12-09 08:45:00|65690.6|65675.6|65709.1|65694.1|65721.2|65703|65684.5|65667.8|734
1639039800000|2021-12-09 08:50:00|65709.5|65694.5|65700.2|65685.2|65714.6|65696.1|65684.7|65667.2|799
1639040100000|2021-12-09 08:55:00|65701.1|65686.1|65684.5|65669.5|65701.2|65686.2|65682|65665.2|720
1639040400000|2021-12-09 09:00:00|65682.5|65667.5|65706.1|65691.1|65715.1|65700.1|65675.6|65660.6|730
1639040700000|2021-12-09 09:05:00|65706|65691|65711.3|65696.3|65714.9|65699.9|65684|65667.1|830
1639041000000|2021-12-09 09:10:00|65709.4|65694.4|65704.1|65689.1|65715.8|65700.8|65698.3|65683.3|767
1639041300000|2021-12-09 09:15:00|65703.7|65688.7|65693.4|65678.4|65704.8|65689.8|65687.3|65672.3|762
1639041600000|2021-12-09 09:20:00|65693.8|65678.8|65718.9|65703.9|65721.1|65706.1|65693|65678|727
1639041900000|2021-12-09 09:25:00|65718.6|65703.6|65722.1|65707.1|65722.6|65707.6|65709.2|65694.2|669
1639042200000|2021-12-09 09:30:00|65722.2|65707.2|65713.1|65698.1|65723.7|65708.7|65709.9|65694.9|639
1639042500000|2021-12-09 09:35:00|65712.9|65697.9|65707.3|65692.3|65712.9|65697.9|65702.1|65687.1|724
1639042800000|2021-12-09 09:40:00|65707.4|65692.4|65703|65688|65718.8|65703.8|65701.7|65683.5|549
1639043100000|2021-12-09 09:45:00|65703.1|65688.1|65688.3|65673.3|65708|65693|65686.4|65671.4|588
1639043400000|2021-12-09 09:50:00|65688.6|65673.6|65699.3|65684.3|65704.8|65689.8|65688.1|65673.1|618
1639043700000|2021-12-09 09:55:00|65699.2|65684.2|65702.8|65687.8|65705.1|65690.1|65689|65674|704
1639044000000|2021-12-09 10:00:00|65702|65687|65700.6|65685.6|65710.7|65695.7|65696.7|65681.7|763
1639044300000|2021-12-09 10:05:00|65700.5|65685.5|65702.8|65687.8|65706|65691|65696.9|65679.3|512
1639044600000|2021-12-09 10:10:00|65702.7|65687.7|65696|65681|65703.1|65688.1|65692.1|65676.1|599
1639044900000|2021-12-09 10:15:00|65695.9|65680.9|65692.4|65677.4|65697.4|65682.4|65690.6|65675.6|621
1639045200000|2021-12-09 10:20:00|65693|65678|65681.4|65666.4|65696.5|65681.5|65675.8|65660.8|695
1639045500000|2021-12-09 10:25:00|65681.5|65666.5|65703.5|65688.5|65706.6|65690.4|65678.1|65663.1|670
1639045800000|2021-12-09 10:30:00|65705.2|65690.2|65727.8|65712.8|65738.8|65723.8|65704.5|65689.5|736
1639046100000|2021-12-09 10:35:00|65728|65713|65737.3|65722.3|65746.1|65731.1|65722.7|65707.7|681
1639046400000|2021-12-09 10:40:00|65737.4|65722.4|65741|65726|65751.2|65736.2|65728.6|65713.6|721
1639046700000|2021-12-09 10:45:00|65740.3|65725.3|65730.6|65715.6|65744.4|65729.4|65727.9|65712.9|733
1639047000000|2021-12-09 10:50:00|65730.9|65715.9|65736.1|65721.1|65741.9|65725|65724.1|65709.1|657
1639047300000|2021-12-09 10:55:00|65735.8|65720.8|65732.8|65717.8|65751.7|65736.5|65732.3|65716.6|733
1639047600000|2021-12-09 11:00:00|65732.7|65717.7|65713.3|65698.3|65735.3|65718.1|65705.8|65690.8|682
1639047900000|2021-12-09 11:05:00|65713.2|65698.2|65712.8|65697.8|65722|65705.6|65709.3|65693.9|619
1639048200000|2021-12-09 11:10:00|65712.9|65697.9|65709.2|65694.2|65736.2|65721.2|65707.2|65692.2|800
1639048500000|2021-12-09 11:15:00|65708.2|65693.2|65700.9|65685.9|65724.9|65709.9|65699.2|65684.2|824
1639048800000|2021-12-09 11:20:00|65701|65686|65709.6|65694.6|65719.9|65704.9|65697.1|65682.1|768
1639049100000|2021-12-09 11:25:00|65709.5|65694.5|65721.6|65706.6|65726.5|65711.5|65705.5|65690.5|717
1639049400000|2021-12-09 11:30:00|65721.5|65706.5|65701.9|65686.9|65729.6|65714.6|65700.5|65685.5|733
1639049700000|2021-12-09 11:35:00|65701.1|65686.1|65698.4|65683.4|65709.3|65694.3|65697.1|65681.2|622
1639050000000|2021-12-09 11:40:00|65698.1|65683.1|65697.2|65682.2|65701.9|65686.9|65680.4|65665.4|720
1639050300000|2021-12-09 11:45:00|65696.7|65681.7|65730.5|65715.5|65732.5|65716.8|65696.6|65681.6|696
1639050600000|2021-12-09 11:50:00|65730.2|65715.2|65728.1|65713.1|65742.5|65725.8|65718.1|65702.1|621
1639050900000|2021-12-09 11:55:00|65728.3|65713.3|65716.1|65701.1|65731.7|65716.7|65711.6|65696.6|717
1639051200000|2021-12-09 12:00:00|65716.6|65701.6|65752.7|65737.7|65754.8|65739.8|65716.6|65701.6|741
1639051500000|2021-12-09 12:05:00|65753.6|65738.6|65742|65727|65762|65747|65739.4|65724.4|698
1639051800000|2021-12-09 12:10:00|65742.3|65727.3|65745.8|65730.8|65748.2|65732.2|65731.7|65716.7|683
1639052100000|2021-12-09 12:15:00|65745.4|65730.4|65761.5|65746.5|65765.5|65748.1|65740.3|65725.3|699
1639052400000|2021-12-09 12:20:00|65761.6|65746.6|65745.7|65730.7|65761.6|65746.6|65736.1|65719.6|637
1639052700000|2021-12-09 12:25:00|65745.4|65730.4|65749.8|65734.8|65751.9|65736.9|65735.5|65720.1|690
1639053000000|2021-12-09 12:30:00|65750.1|65735.1|65745.5|65730.5|65755.9|65739.1|65741|65725.3|727
1639053300000|2021-12-09 12:35:00|65745.7|65730.7|65751|65736|65756.1|65740.3|65737.6|65722.6|567
1639053600000|2021-12-09 12:40:00|65750.9|65735.9|65734|65719|65751.6|65736.6|65730.3|65715.3|674
1639053900000|2021-12-09 12:45:00|65734.1|65719.1|65738.6|65723.6|65745.9|65730.9|65729.9|65714.9|774
1639054200000|2021-12-09 12:50:00|65738.7|65723.7|65738.8|65723.8|65739.2|65723.9|65726.9|65711.9|726
1639054500000|2021-12-09 12:55:00|65739.1|65724.1|65757.4|65742.4|65773.3|65758.3|65733.5|65718.5|859
1639054800000|2021-12-09 13:00:00|65758.6|65743.6|65753.1|65738.1|65764.1|65749.1|65734.9|65719.9|891
1639055100000|2021-12-09 13:05:00|65753.2|65738.2|65757.3|65742.3|65761.4|65746.4|65737.2|65720.9|855
1639055400000|2021-12-09 13:10:00|65757|65742|65753.4|65738.4|65762.5|65746.5|65744.2|65729.2|809
1639055700000|2021-12-09 13:15:00|65753.1|65738.1|65733.6|65713.6|65760.6|65745.6|65724|65709|744
1639056000000|2021-12-09 13:20:00|65729.2|65714.2|65702|65687|65736.7|65721.7|65700.8|65685.8|852
1639056300000|2021-12-09 13:25:00|65701.6|65686.6|65711.7|65691.7|65712.9|65692.9|65692.4|65677.4|755
1639056600000|2021-12-09 13:30:00|65712|65692|65735.2|65720.2|65749.6|65734.6|65710.2|65690.2|1023
1639056900000|2021-12-09 13:35:00|65735|65720|65697.5|65682.5|65735|65720|65696.5|65681.5|869
1639057200000|2021-12-09 13:40:00|65697.4|65682.4|65709.4|65694.4|65711.7|65696.7|65696.8|65681.8|798
1639057500000|2021-12-09 13:45:00|65709.6|65694.6|65724.4|65709.4|65741.3|65724.3|65709.6|65694.6|839
1639057800000|2021-12-09 13:50:00|65723.3|65708.3|65752.8|65737.8|65756.3|65741.1|65719.1|65704.1|852
1639058100000|2021-12-09 13:55:00|65753.3|65738.3|65715.9|65700.9|65760.4|65744.3|65715.8|65700.8|874
1639058400000|2021-12-09 14:00:00|65716.1|65701.1|65714.8|65699.8|65722.2|65707.2|65700.5|65685.5|809
1639058700000|2021-12-09 14:05:00|65715.2|65700.2|65733.9|65713.9|65734|65717.2|65703.9|65688.9|720
1639059000000|2021-12-09 14:10:00|65734.4|65714.4|65756.4|65741.4|65757|65742|65727.9|65712.9|766
1639059300000|2021-12-09 14:15:00|65750.4|65735.4|65750.6|65735.6|65762.4|65746.9|65747.4|65730.3|756
1639059600000|2021-12-09 14:20:00|65751.6|65736.6|65738.4|65723.4|65752.6|65737.6|65727.5|65711.5|878
1639059900000|2021-12-09 14:25:00|65737|65722|65750.8|65735.8|65764.6|65749.6|65736.1|65721.1|803
1639060200000|2021-12-09 14:30:00|65751|65736|65732|65717|65754.2|65739.2|65725.9|65710.9|859
1639060500000|2021-12-09 14:35:00|65731.9|65716.9|65741.8|65726.8|65759.8|65741.7|65731.5|65716.5|859
1639060800000|2021-12-09 14:40:00|65741.9|65726.9|65762.4|65747.4|65764.2|65748.8|65732.5|65717.5|884
1639061100000|2021-12-09 14:45:00|65762.3|65747.3|65802.3|65787.3|65806.5|65790.3|65761.9|65744.8|966
1639061400000|2021-12-09 14:50:00|65802.2|65787.2|65798.3|65783.3|65813.2|65798.2|65784.1|65769.1|876
1639061700000|2021-12-09 14:55:00|65796.2|65781.2|65801|65786|65811.5|65796.5|65783.4|65768.4|900
1639062000000|2021-12-09 15:00:00|65799.9|65784.9|65857.6|65837.6|65859.1|65840.5|65785.6|65768.8|948
1639062300000|2021-12-09 15:05:00|65857.8|65837.8|65833.3|65818.3|65858.6|65843.6|65828.2|65813.2|889
1639062600000|2021-12-09 15:10:00|65833.7|65818.7|65839.4|65824.4|65849.8|65834.8|65828.9|65813.9|852
1639062900000|2021-12-09 15:15:00|65839.5|65824.5|65865.2|65850.2|65870.1|65851.8|65839.5|65824.5|852
1639063200000|2021-12-09 15:20:00|65865.8|65850.8|65851.1|65836.1|65870.4|65855.4|65848.9|65833.9|825
1639063500000|2021-12-09 15:25:00|65851|65836|65874.6|65859.6|65882.9|65863.9|65848.9|65833.9|876
1639063800000|2021-12-09 15:30:00|65874.7|65859.7|65864.5|65849.5|65882.3|65866.5|65864.4|65848.8|865
1639064100000|2021-12-09 15:35:00|65864.8|65849.8|65881.1|65866.1|65882|65867|65858.6|65843.6|790
1639064400000|2021-12-09 15:40:00|65881.6|65866.6|65921.4|65906.4|65924.1|65906.6|65881.3|65866.3|967
1639064700000|2021-12-09 15:45:00|65921.2|65906.2|65913.6|65898.6|65935.5|65919|65902.2|65887|879
1639065000000|2021-12-09 15:50:00|65913.1|65898.1|65900.4|65885.4|65938.4|65921.3|65900.4|65885.4|865
1639065300000|2021-12-09 15:55:00|65900.1|65885.1|65904.2|65889.2|65918.4|65903.4|65886.7|65869.3|941
1639065600000|2021-12-09 16:00:00|65906.1|65891.1|65891.2|65876.2|65906.1|65891.1|65884.7|65869.7|945
1639065900000|2021-12-09 16:05:00|65891.5|65876.5|65877.3|65862.3|65903.9|65887.4|65877.3|65862.3|751
1639066200000|2021-12-09 16:10:00|65877.6|65862.6|65858.3|65843.3|65884.1|65869.1|65851.5|65836.5|829
1639066500000|2021-12-09 16:15:00|65858.5|65843.5|65891.3|65876.3|65892.3|65877.3|65857.8|65842.8|818
1639066800000|2021-12-09 16:20:00|65891.6|65876.6|65906.8|65891.8|65909.8|65894.3|65885|65870|827
1639067100000|2021-12-09 16:25:00|65906.3|65891.3|65927.1|65912.1|65938.4|65923.4|65906.2|65891.2|863
1639067400000|2021-12-09 16:30:00|65926.4|65911.4|65925.8|65910.8|65934.1|65919.1|65919.4|65903.5|817
1639067700000|2021-12-09 16:35:00|65925|65910|65931.2|65916.2|65932.2|65917.2|65912.4|65897.4|722
1639068000000|2021-12-09 16:40:00|65931.3|65916.3|65918.6|65903.6|65932.1|65917.1|65909.5|65894.5|702
1639068300000|2021-12-09 16:45:00|65918.5|65903.5|65912.9|65897.9|65922.3|65907.3|65908.6|65893.6|707
1639068600000|2021-12-09 16:50:00|65912.6|65897.6|65900.7|65885.7|65913.5|65898.5|65896.9|65878.7|691
1639068900000|2021-12-09 16:55:00|65901.1|65886.1|65896.5|65881.5|65904.2|65889.2|65891.3|65875.4|757
1639069200000|2021-12-09 17:00:00|65895.9|65880.9|65862.7|65847.7|65903.7|65888.7|65861.9|65846.9|681
1639069500000|2021-12-09 17:05:00|65863|65848|65885.8|65865.8|65886.5|65869|65862.3|65845.9|607
1639069800000|2021-12-09 17:10:00|65885.6|65865.6|65879.1|65864.1|65891.8|65874.4|65877|65861|496
1639070100000|2021-12-09 17:15:00|65880.2|65865.2|65879.2|65859.2|65888.7|65870.9|65867.1|65851.4|590
1639070400000|2021-12-09 17:20:00|65880.3|65860.3|65879.9|65864.9|65895.7|65878.5|65879.1|65859.7|606
1639070700000|2021-12-09 17:25:00|65879.5|65864.5|65868|65853|65883.3|65866.5|65865.2|65849.4|490
1639071000000|2021-12-09 17:30:00|65867.8|65852.8|65867.3|65852.3|65874|65855.2|65863.9|65844.4|441
1639071300000|2021-12-09 17:35:00|65866.9|65851.9|65870.8|65855.8|65879|65862|65866.9|65849.7|381
1639071600000|2021-12-09 17:40:00|65870.5|65855.5|65867.7|65852.7|65874.2|65858|65861.6|65846.4|492
1639071900000|2021-12-09 17:45:00|65867.6|65852.6|65855.3|65835.3|65874.3|65855.9|65845.4|65825.4|577
1639072200000|2021-12-09 17:50:00|65855.4|65835.4|65873.3|65853.3|65873.3|65856.1|65855|65835|580
1639072500000|2021-12-09 17:55:00|65873.2|65853.2|65872.3|65852.3|65876|65858.4|65857.9|65841.3|640
1639072800000|2021-12-09 18:00:00|65872.2|65852.2|65871.8|65851.8|65916|65896|65865|65847.5|853
1639073100000|2021-12-09 18:05:00|65871.3|65851.3|65899.1|65879.1|65899.1|65879.1|65863.6|65845.8|853
1639073400000|2021-12-09 18:10:00|65898.9|65878.9|65881|65861|65899|65879|65874.4|65855.4|820
1639073700000|2021-12-09 18:15:00|65880.8|65860.8|65894|65879|65899.8|65881.7|65880.3|65860.3|683
1639074000000|2021-12-09 18:20:00|65894.1|65879.1|65885.8|65870.8|65900.9|65882.8|65884.8|65867|702
1639074300000|2021-12-09 18:25:00|65885.9|65870.9|65877.3|65862.3|65887.1|65870.9|65870|65852.6|685
1639074600000|2021-12-09 18:30:00|65879.2|65859.2|65873.5|65853.5|65890|65871.8|65870.9|65853|614
1639074900000|2021-12-09 18:35:00|65873.6|65853.6|65874|65854|65878|65859.8|65870.9|65852|592
1639075200000|2021-12-09 18:40:00|65873.8|65853.8|65867.1|65847.1|65877.6|65859.2|65862.7|65845.7|610
1639075500000|2021-12-09 18:45:00|65865.1|65850.1|65865.5|65845.5|65875.6|65856|65861.6|65843.4|592
1639075800000|2021-12-09 18:50:00|65865.3|65845.3|65854|65839|65868.6|65849.3|65852.9|65836.5|572
1639076100000|2021-12-09 18:55:00|65853.7|65838.7|65845.2|65830.2|65855.8|65839.4|65843.9|65828.4|514
1639076400000|2021-12-09 19:00:00|65845.6|65830.6|65851.3|65836.3|65859|65842.9|65845.6|65830.6|606
1639076700000|2021-12-09 19:05:00|65850.6|65835.6|65848.5|65833.5|65852.4|65837.4|65844|65827.7|556
1639077000000|2021-12-09 19:10:00|65848.6|65833.6|65853.7|65838.7|65856.6|65841.4|65848.5|65833.5|491
1639077300000|2021-12-09 19:15:00|65853.9|65838.9|65859.3|65844.3|65861.5|65845|65853.1|65838.1|491
1639077600000|2021-12-09 19:20:00|65859.6|65844.6|65862.7|65847.7|65868.2|65851.1|65856.8|65840|505
1639077900000|2021-12-09 19:25:00|65863.2|65848.2|65867.6|65852.6|65872|65856.1|65857.1|65840.7|630
1639078200000|2021-12-09 19:30:00|65867.7|65852.7|65868.4|65853.4|65872.4|65857.4|65862.2|65847.2|454
1639078500000|2021-12-09 19:35:00|65868.5|65853.5|65868.6|65853.6|65873.6|65858.4|65866.3|65851.3|400
1639078800000|2021-12-09 19:40:00|65868.5|65853.5|65868.5|65853.5|65871.2|65855.2|65863.9|65848.9|444
1639079100000|2021-12-09 19:45:00|65868.7|65853.7|65859.1|65844.1|65871.3|65854.9|65858.2|65843.2|380
1639079400000|2021-12-09 19:50:00|65859|65844|65862.1|65847.1|65866|65849.2|65853.7|65838.7|519
1639079700000|2021-12-09 19:55:00|65860.4|65845.4|65882.9|65867.9|65885.8|65868.9|65858.8|65843.8|701
1639080000000|2021-12-09 20:00:00|65884.9|65864.9|65865.5|65850.5|65886.1|65866.5|65858.5|65843.5|653
1639080300000|2021-12-09 20:05:00|65865.7|65850.7|65864.1|65849.1|65869.7|65852.5|65859.7|65843.2|509
1639080600000|2021-12-09 20:10:00|65863.7|65848.7|65858.2|65843.2|65866|65851|65856.2|65841.2|541
1639080900000|2021-12-09 20:15:00|65857.6|65842.6|65850.4|65835.4|65858.8|65842.7|65847|65830.8|571
1639081200000|2021-12-09 20:20:00|65850.1|65835.1|65855.9|65840.9|65856.1|65841.1|65847.8|65832.8|481
1639081500000|2021-12-09 20:25:00|65855.8|65840.8|65857.2|65842.2|65864.3|65848.3|65855.6|65838.1|554
1639081800000|2021-12-09 20:30:00|65857|65842|65850.2|65835.2|65860.5|65845.5|65849.9|65834.9|559
1639082100000|2021-12-09 20:35:00|65850.6|65835.6|65851.3|65836.3|65854.1|65839.1|65848.6|65831.4|544
1639082400000|2021-12-09 20:40:00|65851.1|65836.1|65848.3|65833.3|65856|65841|65847.9|65831.8|428
1639082700000|2021-12-09 20:45:00|65848.1|65833.1|65839.9|65824.9|65853.7|65838.7|65839.9|65824.7|488
1639083000000|2021-12-09 20:50:00|65840.6|65825.6|65839.6|65824.6|65849.7|65834.4|65839.2|65821.5|528
1639083300000|2021-12-09 20:55:00|65838.7|65823.7|65843.7|65828.7|65846.9|65829.9|65835.4|65817.8|630
1639083600000|2021-12-09 21:00:00|65847.6|65827.6|65850.4|65830.4|65856.3|65836.3|65845|65826.8|461
1639083900000|2021-12-09 21:05:00|65850.3|65830.3|65859.9|65839.9|65860.3|65842.8|65849.1|65829.3|394
1639084200000|2021-12-09 21:10:00|65859.8|65839.8|65858.9|65838.9|65861.3|65843.4|65856.6|65838.5|189
1639084500000|2021-12-09 21:15:00|65859.5|65839.5|65871.6|65851.6|65871.7|65854.2|65858.6|65838.6|174
1639084800000|2021-12-09 21:20:00|65871.8|65851.8|65873.5|65853.5|65876.5|65858.3|65869.1|65850.2|292
1639085100000|2021-12-09 21:25:00|65873.9|65853.9|65868.2|65848.2|65874.3|65854.3|65864.3|65845.4|365
1639085400000|2021-12-09 21:30:00|65868|65848|65863.1|65843.1|65871.7|65853.5|65862.6|65842.6|340
1639085700000|2021-12-09 21:35:00|65862.9|65842.9|65863.9|65843.9|65868|65848|65862.1|65842.1|330
1639086000000|2021-12-09 21:40:00|65864.1|65844.1|65865.1|65845.1|65868.3|65848.3|65861.3|65841.3|256
1639086300000|2021-12-09 21:45:00|65865.2|65845.2|65865|65845|65868.7|65848.7|65863.1|65843.1|311
1639086600000|2021-12-09 21:50:00|65865.1|65845.1|65855.6|65835.6|65865.1|65845.1|65853.6|65833.6|305
1639086900000|2021-12-09 21:55:00|65855.3|65835.3|65851.4|65831.4|65867.6|65837|65847.7|65817.4|317
1639087200000|2021-12-09 22:00:00|65851.8|65831.8|65855.5|65831.4|65858.8|65834|65851.6|65831|61
1639087500000|2021-12-09 22:05:00|65855.9|65831.2|65861.8|65838.3|65872.4|65845.1|65855.9|65823.1|105
1639087800000|2021-12-09 22:10:00|65861.1|65839.4|65886.3|65824.4|65902|65840.2|65857.7|65818.1|207
1639088100000|2021-12-09 22:15:00|65874.4|65826.8|65878.3|65822.1|65892.6|65843.2|65861.4|65814.2|163
1639088400000|2021-12-09 22:20:00|65878.4|65818.7|65878.7|65826.5|65892.3|65836.4|65860.7|65812.9|240
1639088700000|2021-12-09 22:25:00|65887.7|65824.6|65883.8|65828.8|65887.7|65834.1|65860.3|65822.3|186
1639089000000|2021-12-09 22:30:00|65873.5|65828.4|65861.8|65832.9|65882.7|65835.3|65859.3|65821.4|227
1639089300000|2021-12-09 22:35:00|65861.9|65833|65847.8|65827.8|65864.7|65836|65845.7|65810.4|370
1639089600000|2021-12-09 22:40:00|65847.6|65827.6|65849.6|65829.6|65854|65830.2|65847.2|65825.6|191
1639089900000|2021-12-09 22:45:00|65848.4|65828.4|65848.5|65828.5|65856.9|65831.5|65848.4|65824.4|190
1639090200000|2021-12-09 22:50:00|65848.3|65828.3|65852|65832|65852.7|65832|65848.1|65825.6|149
1639090500000|2021-12-09 22:55:00|65852.1|65832.1|65854.7|65829|65858.6|65836.9|65849.3|65827.5|192
1639090800000|2021-12-09 23:00:00|65853.3|65829.8|65838.2|65818.2|65853.9|65831.5|65837.4|65817.4|347
1639091100000|2021-12-09 23:05:00|65838.4|65818.4|65842.5|65822.5|65844.1|65824.1|65837|65817|251
1639091400000|2021-12-09 23:10:00|65842.7|65822.7|65841.3|65821.3|65843.5|65823.5|65837.4|65817.4|256
1639091700000|2021-12-09 23:15:00|65841.8|65821.8|65827.8|65807.8|65841.8|65821.8|65827.4|65807.4|427
1639092000000|2021-12-09 23:20:00|65827.9|65807.9|65840.2|65820.2|65841.1|65821.1|65823.6|65803.6|364
1639092300000|2021-12-09 23:25:00|65840.3|65820.3|65837|65817|65841.1|65821.1|65835.9|65815.9|230
1639092600000|2021-12-09 23:30:00|65837.3|65817.3|65849.3|65829.3|65849.7|65829.7|65837.3|65817.3|281
1639092900000|2021-12-09 23:35:00|65848.9|65828.9|65844.3|65824.3|65850.3|65830.3|65839.9|65819.9|314
1639093200000|2021-12-09 23:40:00|65843.9|65823.9|65848.9|65828.9|65853.7|65833.7|65843.2|65823.2|432
1639093500000|2021-12-09 23:45:00|65849|65829|65854.4|65834.4|65856.5|65836.5|65848.9|65828.9|347
1639093800000|2021-12-09 23:50:00|65854.7|65834.7|65855.3|65835.3|65855.9|65835.9|65851.5|65831.5|202
1639094100000|2021-12-09 23:55:00|65855.2|65835.2|65850.1|65830.1|65856.5|65836.5|65849.2|65829.2|252
1639094400000|2021-12-10 00:00:00|65851.7|65831.7|65857.2|65837.2|65859|65839|65849.9|65829.9|410
1639094700000|2021-12-10 00:05:00|65857.3|65837.3|65852.2|65832.2|65857.7|65837.7|65849.7|65829.7|346
1639095000000|2021-12-10 00:10:00|65851.4|65831.4|65850.9|65830.9|65858|65838|65848|65828|368
1639095300000|2021-12-10 00:15:00|65850.5|65830.5|65846.7|65826.7|65851.8|65831.8|65843.3|65823.3|331
1639095600000|2021-12-10 00:20:00|65846.8|65826.8|65844.1|65824.1|65847.9|65827.9|65843.2|65823.2|299
1639095900000|2021-12-10 00:25:00|65844|65824|65841.5|65821.5|65845.5|65827.2|65840.1|65820.1|282
1639096200000|2021-12-10 00:30:00|65841.8|65821.8|65845.8|65825.8|65847.3|65827.5|65834.7|65816|376
1639096500000|2021-12-10 00:35:00|65842.9|65822.9|65842.5|65822.5|65842.9|65825.6|65835.9|65817.3|281
1639096800000|2021-12-10 00:40:00|65842.4|65822.4|65845.2|65830.2|65848.1|65830.5|65837.2|65819.3|256
1639097100000|2021-12-10 00:45:00|65847.3|65827.3|65853.3|65833.3|65853.9|65833.9|65846.4|65827.2|317
1639097400000|2021-12-10 00:50:00|65853.6|65833.6|65870.4|65850.4|65871.3|65851.3|65849.9|65830.4|546
1639097700000|2021-12-10 00:55:00|65870.2|65850.2|65877|65857|65880.9|65863.4|65866.8|65847.1|498
1639098000000|2021-12-10 01:00:00|65876.9|65856.9|65884.4|65864.4|65888.6|65868.6|65874.1|65854.2|576
1639098300000|2021-12-10 01:05:00|65884.1|65864.1|65869.2|65849.2|65887.5|65867.5|65854.3|65834.3|590
1639098600000|2021-12-10 01:10:00|65869|65849|65864.5|65844.5|65870.8|65853.1|65859.5|65841.2|567
1639098900000|2021-12-10 01:15:00|65864.4|65844.4|65867.6|65847.6|65884.3|65864.3|65863.9|65843.9|657
1639099200000|2021-12-10 01:20:00|65867.5|65847.5|65850.7|65830.7|65868.3|65848.3|65850.1|65830.1|533
1639099500000|2021-12-10 01:25:00|65850.9|65830.9|65848.3|65828.3|65852.8|65832.8|65843.1|65823.1|446
1639099800000|2021-12-10 01:30:00|65848.4|65828.4|65849.7|65829.7|65854.5|65834.5|65838.8|65818.8|499
1639100100000|2021-12-10 01:35:00|65852.7|65832.7|65842|65822|65859.3|65839.3|65839.9|65819.9|537
1639100400000|2021-12-10 01:40:00|65843.3|65823.3|65845|65825|65848.7|65830.6|65835.8|65815.8|562
1639100700000|2021-12-10 01:45:00|65845.6|65825.6|65831.6|65811.6|65850.4|65830.4|65828.4|65809.6|620
1639101000000|2021-12-10 01:50:00|65831.5|65811.5|65838.2|65818.2|65841.9|65823.7|65828.2|65810.6|472
1639101300000|2021-12-10 01:55:00|65837|65817|65831.2|65811.2|65838.1|65820.1|65830.6|65810.7|445
1639101600000|2021-12-10 02:00:00|65831.5|65811.5|65826.2|65806.2|65835.4|65816.3|65822|65803.2|499
1639101900000|2021-12-10 02:05:00|65827.1|65807.1|65826.2|65806.2|65829.3|65811.8|65823|65803|413
1639102200000|2021-12-10 02:10:00|65826.5|65806.5|65826.3|65806.3|65829.3|65810.9|65821.4|65802.2|434
1639102500000|2021-12-10 02:15:00|65826.6|65806.6|65827.2|65807.2|65834.1|65817.3|65822.3|65803.8|427
1639102800000|2021-12-10 02:20:00|65827.1|65807.1|65831.1|65811.1|65837.4|65819.7|65825.1|65806.3|472
1639103100000|2021-12-10 02:25:00|65831.2|65811.2|65833.1|65813.1|65837|65819|65828.5|65808.5|406
1639103400000|2021-12-10 02:30:00|65832.9|65812.9|65838.5|65818.5|65843.3|65824.6|65832.7|65812.9|430
1639103700000|2021-12-10 02:35:00|65838.6|65818.6|65832.7|65812.7|65838.9|65822.5|65832.1|65812.1|404
1639104000000|2021-12-10 02:40:00|65832.5|65812.5|65834.7|65814.7|65837.9|65819.5|65830.6|65811.5|377
1639104300000|2021-12-10 02:45:00|65834.6|65814.6|65832.7|65812.7|65838.9|65819.8|65831.2|65811.6|455
1639104600000|2021-12-10 02:50:00|65834.1|65814.1|65823.3|65803.3|65834.8|65816.6|65821.7|65801.7|465
1639104900000|2021-12-10 02:55:00|65823.6|65803.6|65803.5|65783.5|65823.9|65806.5|65802|65783.1|693
1639105200000|2021-12-10 03:00:00|65803.2|65783.2|65815.1|65795.1|65821.9|65805|65802.9|65782.9|580
1639105500000|2021-12-10 03:05:00|65814.9|65794.9|65820.3|65800.3|65821|65804.3|65812.6|65794.8|371
1639105800000|2021-12-10 03:10:00|65820.2|65800.2|65819.4|65799.4|65825.3|65807.1|65817.3|65798.7|428
1639106100000|2021-12-10 03:15:00|65819.8|65799.8|65820.1|65800.1|65824|65807.2|65814.8|65797.8|365
1639106400000|2021-12-10 03:20:00|65819.8|65799.8|65815.1|65795.1|65821|65803|65812.9|65794|435
1639106700000|2021-12-10 03:25:00|65815.7|65795.7|65813.3|65793.3|65818.6|65801.1|65811.2|65792.7|347
1639107000000|2021-12-10 03:30:00|65813.6|65793.6|65813.1|65798.1|65818.6|65801.2|65809.8|65792|445
1639107300000|2021-12-10 03:35:00|65812.9|65797.9|65818.1|65798.1|65819.5|65801.8|65808.5|65790.1|433
1639107600000|2021-12-10 03:40:00|65817.9|65797.9|65821.5|65806.5|65825.5|65808|65816.1|65796.2|421
1639107900000|2021-12-10 03:45:00|65821.2|65806.2|65825.3|65805.3|65825.6|65808.3|65817.6|65797.6|371
1639108200000|2021-12-10 03:50:00|65825.2|65805.2|65817.8|65802.8|65828.2|65809.4|65817.4|65799|394
1639108500000|2021-12-10 03:55:00|65817.9|65802.9|65822.5|65802.5|65823.6|65806.7|65817.8|65799.3|323
1639108800000|2021-12-10 04:00:00|65823.4|65803.4|65826.9|65806.9|65829.5|65812.8|65823.4|65803.4|381
1639109100000|2021-12-10 04:05:00|65827|65807|65837.4|65817.4|65838.5|65820.9|65825.6|65806.7|401
1639109400000|2021-12-10 04:10:00|65837.8|65817.8|65836.2|65816.2|65840.4|65820.4|65828.9|65808.9|384
1639109700000|2021-12-10 04:15:00|65836.3|65816.3|65829|65809|65836.5|65816.5|65826|65806|403
1639110000000|2021-12-10 04:20:00|65829.4|65809.4|65829.3|65809.3|65831.5|65813.2|65825|65807.9|408
1639110300000|2021-12-10 04:25:00|65829|65809|65830.4|65810.4|65832.2|65813.9|65825.5|65807.4|344
1639110600000|2021-12-10 04:30:00|65830.7|65810.7|65828.7|65808.7|65832.2|65814.8|65825.7|65805.7|380
1639110900000|2021-12-10 04:35:00|65828.5|65808.5|65826.6|65811.6|65829.3|65812.3|65822.5|65805|334
1639111200000|2021-12-10 04:40:00|65826.1|65811.1|65827.9|65807.9|65831.1|65813.7|65823.8|65806|329
1639111500000|2021-12-10 04:45:00|65827.7|65807.7|65824.6|65804.6|65828.5|65808.5|65822.2|65802.2|327
1639111800000|2021-12-10 04:50:00|65824.2|65804.2|65829.2|65809.2|65829.6|65809.6|65819.6|65802.3|322
1639112100000|2021-12-10 04:55:00|65829.1|65809.1|65817.6|65797.6|65831.7|65813.2|65816.9|65796.9|403
1639112400000|2021-12-10 05:00:00|65817.7|65797.7|65821.5|65806.5|65826|65808.8|65816.5|65797.7|314
1639112700000|2021-12-10 05:05:00|65821.6|65806.6|65819.1|65804.1|65827.3|65811.4|65819|65802.1|334
1639113000000|2021-12-10 05:10:00|65819|65804|65819.6|65804.6|65827.1|65809.1|65815.8|65798.3|333
1639113300000|2021-12-10 05:15:00|65819.3|65804.3|65824|65809|65827.8|65810|65819.1|65802|275
1639113600000|2021-12-10 05:20:00|65824.8|65809.8|65820.8|65800.8|65827|65809.8|65817.8|65800|374
1639113900000|2021-12-10 05:25:00|65820.9|65800.9|65815.8|65800.8|65820.9|65804.7|65814.9|65798.1|355
1639114200000|2021-12-10 05:30:00|65815.9|65800.9|65809.7|65794.7|65819.5|65802.4|65806.8|65791.2|350
1639114500000|2021-12-10 05:35:00|65809.6|65794.6|65810.3|65795.3|65812.2|65795.7|65805.8|65790.8|302
1639114800000|2021-12-10 05:40:00|65810.5|65795.5|65815.9|65800.9|65819.1|65804.1|65809.7|65792.5|375
1639115100000|2021-12-10 05:45:00|65815.8|65800.8|65803.1|65788.1|65816.3|65801.3|65802.5|65786|460
1639115400000|2021-12-10 05:50:00|65803|65788|65800.8|65780.8|65805.8|65789|65794.4|65776.7|555
1639115700000|2021-12-10 05:55:00|65798.4|65783.4|65842.5|65822.5|65843.9|65826.2|65793.8|65776.7|758
1639116000000|2021-12-10 06:00:00|65839.7|65824.7|65812.5|65792.5|65840.4|65825.3|65804.4|65786.8|666
1639116300000|2021-12-10 06:05:00|65812.2|65792.2|65823.8|65803.8|65825.4|65806.7|65809.7|65791|468
1639116600000|2021-12-10 06:10:00|65821.1|65806.1|65823.5|65803.5|65832.8|65815.9|65821.1|65801.8|493
1639116900000|2021-12-10 06:15:00|65823.9|65803.9|65826.2|65806.2|65827.8|65808|65819.4|65800.8|429
1639117200000|2021-12-10 06:20:00|65826.1|65806.1|65816.5|65796.5|65831.5|65813.6|65814.7|65796|475
1639117500000|2021-12-10 06:25:00|65816.6|65796.6|65828.7|65808.7|65829.6|65811.9|65816.5|65796.5|469
1639117800000|2021-12-10 06:30:00|65828.9|65808.9|65827.4|65807.4|65833.6|65817|65822|65803.8|531
1639118100000|2021-12-10 06:35:00|65827.1|65807.1|65829.5|65809.5|65830.1|65812.6|65817.7|65800.4|473
1639118400000|2021-12-10 06:40:00|65829.3|65809.3|65825.2|65805.2|65834.3|65817.4|65818.4|65801|573
1639118700000|2021-12-10 06:45:00|65823|65808|65817.5|65802.5|65827.3|65810.1|65816.4|65799.3|592
1639119000000|2021-12-10 06:50:00|65819.3|65804.3|65830|65815|65832.4|65815.8|65814.6|65799.1|580
1639119300000|2021-12-10 06:55:00|65829.5|65814.5|65826.8|65806.8|65842.3|65825.5|65825.5|65805.5|613
1639119600000|2021-12-10 07:00:00|65826.2|65806.2|65830.5|65810.5|65841.4|65823.7|65823.4|65805.6|642
1639119900000|2021-12-10 07:05:00|65830.3|65810.3|65854.2|65839.2|65858.2|65841.6|65829.8|65810.1|732
1639120200000|2021-12-10 07:10:00|65853.8|65838.8|65867.6|65852.6|65878.5|65863.5|65853.6|65837.4|827
1639120500000|2021-12-10 07:15:00|65867.9|65852.9|65874.6|65859.6|65878.5|65863.5|65862.7|65844.7|667
1639120800000|2021-12-10 07:20:00|65875.8|65860.8|65885.1|65870.1|65890.8|65874.6|65875.3|65859.4|722
1639121100000|2021-12-10 07:25:00|65884.8|65869.8|65870.6|65855.6|65887.2|65872.2|65867.2|65852|694
1639121400000|2021-12-10 07:30:00|65870.7|65855.7|65873.5|65858.5|65880.1|65865.1|65869.3|65854.3|606
1639121700000|2021-12-10 07:35:00|65873.6|65858.6|65892.7|65877.7|65892.8|65877.8|65869.8|65854.8|635
1639122000000|2021-12-10 07:40:00|65892.8|65877.8|65882.8|65867.8|65892.8|65877.8|65879.2|65864.2|646
1639122300000|2021-12-10 07:45:00|65882.6|65867.6|65867.4|65852.4|65887.5|65872.5|65864.2|65849.2|567
1639122600000|2021-12-10 07:50:00|65867.3|65852.3|65865.9|65850.9|65870.8|65855.8|65852.3|65837.3|588
1639122900000|2021-12-10 07:55:00|65865.4|65850.4|65850|65830|65867|65852|65844.3|65828.5|727
1639123200000|2021-12-10 08:00:00|65849.9|65829.9|65860.8|65845.8|65861.3|65845.8|65842.7|65827.7|864
1639123500000|2021-12-10 08:05:00|65861|65846|65838.2|65823.2|65874.6|65859.4|65837.8|65822.8|829
1639123800000|2021-12-10 08:10:00|65837.8|65822.8|65833.1|65818.1|65855.3|65839.2|65830.1|65815.1|837
1639124100000|2021-12-10 08:15:00|65833.2|65818.2|65842.4|65827.4|65854.8|65839.4|65829.7|65814.1|798
1639124400000|2021-12-10 08:20:00|65842.3|65827.3|65842|65827|65853.9|65838.6|65839|65824|745
1639124700000|2021-12-10 08:25:00|65841.8|65826.8|65879.6|65864.6|65881.2|65866.2|65841|65826|713
1639125000000|2021-12-10 08:30:00|65881|65866|65852.7|65837.7|65888.6|65873.6|65844|65829|808
1639125300000|2021-12-10 08:35:00|65852.1|65837.1|65873.5|65858.5|65880.5|65865.5|65852.1|65837.1|808
1639125600000|2021-12-10 08:40:00|65873.4|65858.4|65880.1|65865.1|65891.8|65876.8|65871.1|65856.1|694
1639125900000|2021-12-10 08:45:00|65879.4|65864.4|65881.6|65866.6|65902.9|65887.9|65879.1|65864.1|771
1639126200000|2021-12-10 08:50:00|65881.7|65866.7|65894.6|65879.6|65902.3|65887.3|65875.6|65860.6|814
1639126500000|2021-12-10 08:55:00|65894.8|65879.8|65899.5|65879.5|65900.2|65883.1|65879.4|65864.4|745
1639126800000|2021-12-10 09:00:00|65898.6|65878.6|65905|65890|65910.7|65895.7|65897.6|65877.6|749
1639127100000|2021-12-10 09:05:00|65905.4|65890.4|65898.3|65883.3|65905.9|65890.9|65885.5|65870.5|715
1639127400000|2021-12-10 09:10:00|65897.9|65882.9|65893.8|65878.8|65901.5|65886.5|65882|65867|620
1639127700000|2021-12-10 09:15:00|65894|65879|65898.3|65883.3|65901.9|65886.9|65886.4|65871.4|692
1639128000000|2021-12-10 09:20:00|65898.2|65883.2|65899.2|65884.2|65905.6|65890.6|65891.9|65876.9|646
1639128300000|2021-12-10 09:25:00|65899.4|65884.4|65896.2|65881.2|65905.8|65890.8|65886.5|65871.5|560
1639128600000|2021-12-10 09:30:00|65896.3|65881.3|65924.5|65909.5|65927.5|65912.5|65888.1|65873.1|636
1639128900000|2021-12-10 09:35:00|65924.4|65909.4|65905.6|65890.6|65926.5|65911.4|65903.7|65888.7|668
1639129200000|2021-12-10 09:40:00|65905.3|65890.3|65920.7|65905.7|65924.8|65909.8|65902.2|65887.2|688
1639129500000|2021-12-10 09:45:00|65920.9|65905.9|65912.4|65897.4|65922.9|65907.9|65907.3|65892.3|706
1639129800000|2021-12-10 09:50:00|65912.2|65897.2|65917.3|65902.3|65926.6|65911.6|65901.9|65886.9|710
1639130100000|2021-12-10 09:55:00|65917.1|65902.1|65917.9|65902.9|65926.7|65911.7|65907.3|65892.3|652
1639130400000|2021-12-10 10:00:00|65917.6|65902.6|65923.6|65908.6|65927|65911.8|65915.2|65900.2|666
1639130700000|2021-12-10 10:05:00|65924|65909|65924.2|65909.2|65930.6|65915.6|65919.5|65904.5|613
1639131000000|2021-12-10 10:10:00|65924.3|65909.3|65930|65915|65942.2|65926.2|65922.4|65907.4|587
1639131300000|2021-12-10 10:15:00|65930.4|65915.4|65932.8|65917.8|65942|65927|65928.7|65913.7|618
1639131600000|2021-12-10 10:20:00|65933.1|65918.1|65925.5|65910.5|65934|65919|65922.4|65907.4|607
1639131900000|2021-12-10 10:25:00|65925.2|65910.2|65956.1|65941.1|65968.8|65950.7|65924.8|65909.8|671
1639132200000|2021-12-10 10:30:00|65957.3|65942.3|65964.9|65949.9|65979.8|65963|65957.3|65942.3|660
1639132500000|2021-12-10 10:35:00|65965.2|65950.2|65979.1|65964.1|65979.1|65964.1|65964.9|65949.9|680
1639132800000|2021-12-10 10:40:00|65978.7|65963.7|65980.8|65965.8|65981.6|65966.6|65971.3|65955.3|634
1639133100000|2021-12-10 10:45:00|65980.9|65965.9|66004.7|65989.7|66017.9|66002.9|65980.9|65965.9|721
1639133400000|2021-12-10 10:50:00|66005.3|65990.3|65997.8|65982.8|66011.9|65996.9|65993.6|65978.6|674
1639133700000|2021-12-10 10:55:00|65997.6|65982.6|65996.9|65981.9|66002.3|65987.3|65982|65964.5|682
1639134000000|2021-12-10 11:00:00|65997.1|65982.1|66001.5|65981.5|66008|65993|65993.1|65977.9|758
1639134300000|2021-12-10 11:05:00|66001.4|65981.4|65987.2|65972.2|66004.7|65989.7|65985.4|65970.4|663
1639134600000|2021-12-10 11:10:00|65987|65972|65978.8|65963.8|65995.6|65980.6|65966|65950.7|678
1639134900000|2021-12-10 11:15:00|65977.7|65962.7|65966.3|65951.3|65982.4|65967|65966.2|65951.2|626
1639135200000|2021-12-10 11:20:00|65966.7|65951.7|65969.9|65954.9|65981.8|65964.8|65963.3|65948.3|638
1639135500000|2021-12-10 11:25:00|65970.1|65955.1|65995.1|65980.1|66004.4|65988|65969.9|65954.8|625
1639135800000|2021-12-10 11:30:00|65995.3|65980.3|66002.5|65987.5|66006.2|65991.2|65988.7|65973.7|604
1639136100000|2021-12-10 11:35:00|66003|65988|65994.9|65979.9|66006.3|65991.3|65992|65976.1|574
1639136400000|2021-12-10 11:40:00|65995|65980|65987.5|65972.5|66000.3|65985.3|65979.6|65964.6|607
1639136700000|2021-12-10 11:45:00|65990.1|65970.1|65986.8|65971.8|65995.1|65980.1|65980.4|65965.4|578
1639137000000|2021-12-10 11:50:00|65987.4|65972.4|65991.4|65976.4|65997.3|65982.3|65986.2|65971.2|577
1639137300000|2021-12-10 11:55:00|65991.5|65976.5|66003.2|65988.2|66007.1|65992.1|65988.5|65973.5|662
1639137600000|2021-12-10 12:00:00|66003.1|65988.1|65988|65973|66003.2|65988.2|65986.3|65971.3|686
1639137900000|2021-12-10 12:05:00|65988.1|65973.1|65967.3|65952.3|65988.6|65973.6|65965.4|65948.4|735
1639138200000|2021-12-10 12:10:00|65967.2|65952.2|65957.7|65942.7|65967.3|65952.3|65951.2|65936.2|522
1639138500000|2021-12-10 12:15:00|65958|65943|65968.3|65953.3|65969.6|65954.6|65956.2|65941.2|610
1639138800000|2021-12-10 12:20:00|65968.4|65953.4|65976.9|65961.9|65983.4|65968.4|65966.6|65951.6|652
1639139100000|2021-12-10 12:25:00|65976.8|65961.8|65970.3|65955.3|65980.8|65965.8|65967.2|65952.2|632
1639139400000|2021-12-10 12:30:00|65969.9|65954.9|65966.6|65951.6|65987.8|65972.8|65966.6|65951.6|633
1639139700000|2021-12-10 12:35:00|65966.5|65951.5|65967.4|65952.4|65974.9|65959.9|65963.2|65948.2|525
1639140000000|2021-12-10 12:40:00|65967.3|65952.3|65949.8|65934.8|65970.6|65955.6|65948.6|65931.8|694
1639140300000|2021-12-10 12:45:00|65950.3|65935.3|65958.5|65943.5|65959.4|65944.4|65948.6|65933.6|676
1639140600000|2021-12-10 12:50:00|65958.4|65943.4|65951.1|65936.1|65958.8|65943.8|65950.6|65935.6|601
1639140900000|2021-12-10 12:55:00|65951|65936|65934|65919|65955.3|65940.3|65934|65919|921
1639141200000|2021-12-10 13:00:00|65935.2|65920.2|65961.6|65946.6|65962.6|65947.6|65931.6|65916.6|856
1639141500000|2021-12-10 13:05:00|65961.5|65946.5|65955.8|65940.8|65971.7|65956.7|65949.5|65934.5|753
1639141800000|2021-12-10 13:10:00|65954.5|65939.5|65973.2|65958.2|65977.3|65960.5|65941.7|65926.7|837
1639142100000|2021-12-10 13:15:00|65973.4|65958.4|65964.1|65949.1|65973.4|65958.4|65962.2|65947.2|743
1639142400000|2021-12-10 13:20:00|65965.3|65950.3|65978.1|65963.1|65997.4|65982.4|65963.5|65948.5|761
1639142700000|2021-12-10 13:25:00|65977.7|65962.7|66005.6|65985.6|66008.5|65990.2|65976|65961|789
1639143000000|2021-12-10 13:30:00|66005.1|65985.1|65779.3|65764.3|66005.5|65985.5|65760.3|65740.3|1146
1639143300000|2021-12-10 13:35:00|65778.7|65763.7|65856.7|65836.7|65856.7|65837.7|65767.7|65752.7|1093
1639143600000|2021-12-10 13:40:00|65852.9|65837.9|65937.5|65917.5|65940.9|65920.9|65832.8|65816.1|1080
1639143900000|2021-12-10 13:45:00|65936.9|65916.9|65900.1|65880.1|65948.1|65931.3|65888.8|65870|1049
1639144200000|2021-12-10 13:50:00|65900.3|65880.3|65904.7|65884.7|65907.9|65891|65870.8|65855.5|964
1639144500000|2021-12-10 13:55:00|65904.6|65884.6|65850.9|65835.9|65912.7|65897.7|65826|65807.9|1015
1639144800000|2021-12-10 14:00:00|65851.8|65836.8|65832.7|65817.7|65875.1|65855.1|65806.1|65786.1|1062
1639145100000|2021-12-10 14:05:00|65832.5|65817.5|65873.6|65858.6|65897.4|65881.5|65827.1|65809.3|1034
1639145400000|2021-12-10 14:10:00|65872.4|65857.4|65858.9|65843.9|65878.3|65860.6|65836.6|65820.7|939
1639145700000|2021-12-10 14:15:00|65859.6|65844.6|65882|65867|65888.7|65873.7|65856.2|65841.2|897
1639146000000|2021-12-10 14:20:00|65882.2|65867.2|65930.3|65915.3|65933|65918|65882.2|65867.2|939
1639146300000|2021-12-10 14:25:00|65930.1|65915.1|65917.2|65902.2|65932.6|65916.3|65910.4|65895.4|805
1639146600000|2021-12-10 14:30:00|65917.3|65902.3|65940.8|65925.8|65954|65939|65917|65902|987
1639146900000|2021-12-10 14:35:00|65941.1|65926.1|65925|65910|65954.2|65939.2|65917.4|65902.4|958
1639147200000|2021-12-10 14:40:00|65926.6|65911.6|65940.7|65925.7|65947.7|65932.7|65915.9|65900.9|965
1639147500000|2021-12-10 14:45:00|65940.4|65925.4|65978.1|65963.1|65988|65973|65938.1|65923.1|930
1639147800000|2021-12-10 14:50:00|65978|65963|65927.5|65912.5|65988.9|65971.2|65922.7|65907.7|988
1639148100000|2021-12-10 14:55:00|65927.8|65912.8|65895.7|65875.7|65932.6|65917.6|65881.8|65866.8|928
1639148400000|2021-12-10 15:00:00|65896.5|65876.5|65853.1|65833.1|65908.2|65893.2|65852.8|65832.8|1017
1639148700000|2021-12-10 15:05:00|65853.8|65833.8|65809.6|65794.6|65876.5|65858.1|65806.1|65790.6|1040
1639149000000|2021-12-10 15:10:00|65810|65795|65794|65774|65835.2|65818|65786.3|65771.3|951
1639149300000|2021-12-10 15:15:00|65793.9|65773.9|65785.8|65770.8|65805.4|65785.4|65772.2|65757.2|989
1639149600000|2021-12-10 15:20:00|65785.9|65770.9|65818|65803|65822.5|65805.7|65777.6|65762.6|890
1639149900000|2021-12-10 15:25:00|65817.5|65802.5|65796.3|65781.3|65833.6|65818.6|65791.4|65775.1|890
1639150200000|2021-12-10 15:30:00|65796.6|65781.6|65843.9|65828.9|65846.4|65831.4|65787.8|65772.6|938
1639150500000|2021-12-10 15:35:00|65844.1|65829.1|65844.1|65829.1|65866.9|65851.9|65824.3|65809.3|934
1639150800000|2021-12-10 15:40:00|65844|65829|65829.8|65814.8|65844|65829|65822.4|65807.4|871
1639151100000|2021-12-10 15:45:00|65830.1|65815.1|65805.6|65790.6|65830.6|65815.6|65802.1|65785.5|882
1639151400000|2021-12-10 15:50:00|65805.5|65790.5|65806.4|65791.4|65816.4|65801.4|65795.8|65777.8|844
1639151700000|2021-12-10 15:55:00|65806.5|65791.5|65804.3|65789.3|65813.6|65798.6|65784|65764.7|928
1639152000000|2021-12-10 16:00:00|65804.2|65789.2|65798.1|65783.1|65811.8|65795.5|65783.5|65768.5|873
1639152300000|2021-12-10 16:05:00|65798.2|65783.2|65785.3|65770.3|65799.1|65784.1|65780.7|65765.7|795
1639152600000|2021-12-10 16:10:00|65785.8|65770.8|65737|65722|65785.8|65770.8|65730.7|65711.8|903
1639152900000|2021-12-10 16:15:00|65737.5|65722.5|65737|65722|65746.7|65730.8|65726.1|65711.1|807
1639153200000|2021-12-10 16:20:00|65737.4|65722.4|65735.7|65720.7|65743.4|65728.4|65728|65713|777
1639153500000|2021-12-10 16:25:00|65735.8|65720.8|65724.1|65709.1|65739.1|65724.1|65712.2|65695.5|835
1639153800000|2021-12-10 16:30:00|65724.2|65709.2|65733.3|65718.3|65734.3|65719.3|65717.2|65702.2|673
1639154100000|2021-12-10 16:35:00|65733|65718|65724.3|65709.3|65736.9|65721.9|65723.2|65705.2|788
1639154400000|2021-12-10 16:40:00|65724.4|65709.4|65690.4|65675.4|65724.8|65709.8|65687.3|65672.3|795
1639154700000|2021-12-10 16:45:00|65690.7|65675.7|65690.2|65675.2|65696.9|65681.9|65678.9|65663.9|823
1639155000000|2021-12-10 16:50:00|65689.2|65674.2|65714.4|65699.4|65716.2|65701.2|65673.6|65658.6|815
1639155300000|2021-12-10 16:55:00|65714.3|65699.3|65741.9|65726.9|65749.8|65734.8|65713.2|65696.8|831
1639155600000|2021-12-10 17:00:00|65742.4|65727.4|65749.3|65734.3|65753.4|65735.4|65728.6|65711.2|814
1639155900000|2021-12-10 17:05:00|65749.6|65734.6|65729.8|65714.8|65751.5|65736.5|65727|65709.4|697
1639156200000|2021-12-10 17:10:00|65730|65715|65711.7|65696.7|65731.1|65716.1|65707|65692|599
1639156500000|2021-12-10 17:15:00|65711.5|65696.5|65709.9|65694.9|65718.1|65703.1|65691.6|65674.2|627
1639156800000|2021-12-10 17:20:00|65709|65694|65730.2|65715.2|65733.1|65716|65708|65693|652
1639157100000|2021-12-10 17:25:00|65730.3|65715.3|65720.6|65705.6|65740.2|65725.2|65720.6|65705|591
1639157400000|2021-12-10 17:30:00|65720.7|65705.7|65703.2|65688.2|65729.3|65711.7|65701.8|65686.8|636
1639157700000|2021-12-10 17:35:00|65703.4|65688.4|65698.9|65683.9|65705.3|65690.3|65686.4|65669.3|608
1639158000000|2021-12-10 17:40:00|65698.8|65683.8|65700.7|65685.7|65705.9|65689.1|65687.8|65672.8|686
1639158300000|2021-12-10 17:45:00|65700.6|65685.6|65691|65676|65707.7|65692.7|65689.2|65674.2|671
1639158600000|2021-12-10 17:50:00|65692.8|65677.8|65710.4|65695.4|65712.8|65697.8|65692.8|65677.8|557
1639158900000|2021-12-10 17:55:00|65710.1|65695.1|65702.6|65687.6|65720.7|65705.7|65700.4|65683.7|511
1639159200000|2021-12-10 18:00:00|65702.5|65687.5|65701.5|65686.5|65707.9|65692.9|65697.4|65682.4|636
1639159500000|2021-12-10 18:05:00|65701.6|65686.6|65687.7|65672.7|65707.9|65692.9|65687.2|65672.2|437
1639159800000|2021-12-10 18:10:00|65687.8|65672.8|65685.1|65670.1|65689.6|65674.6|65680.3|65665.3|419
1639160100000|2021-12-10 18:15:00|65685.3|65670.3|65683.2|65668.2|65689|65674|65679.5|65664.5|484
1639160400000|2021-12-10 18:20:00|65683.3|65668.3|65686.4|65671.4|65686.9|65671.9|65679.5|65664.5|442
1639160700000|2021-12-10 18:25:00|65686.3|65671.3|65696.8|65681.8|65698.8|65683.8|65686.1|65671.1|491
1639161000000|2021-12-10 18:30:00|65697|65682|65700.3|65685.3|65706.5|65691.5|65696.9|65681.9|494
1639161300000|2021-12-10 18:35:00|65700.4|65685.4|65702.6|65687.6|65703.8|65688.8|65685|65667.5|479
1639161600000|2021-12-10 18:40:00|65702.5|65687.5|65709.7|65694.7|65710.5|65695.5|65702.5|65687.5|494
1639161900000|2021-12-10 18:45:00|65709.6|65694.6|65723.8|65708.8|65725.1|65710.1|65709|65694|568
1639162200000|2021-12-10 18:50:00|65723.7|65708.7|65722.9|65707.9|65723.9|65708.9|65708.2|65693.2|531
1639162500000|2021-12-10 18:55:00|65723.1|65708.1|65723.4|65708.4|65729.9|65714.9|65720.7|65705.7|494
1639162800000|2021-12-10 19:00:00|65723.8|65708.8|65718|65703|65723.9|65708.9|65714.1|65699.1|392
1639163100000|2021-12-10 19:05:00|65717.9|65702.9|65727.8|65712.8|65727.8|65712.8|65714.3|65699.3|353
1639163400000|2021-12-10 19:10:00|65727.6|65712.6|65735.8|65720.8|65737.9|65722.9|65727.4|65712.4|420
1639163700000|2021-12-10 19:15:00|65736.1|65721.1|65740.7|65725.7|65747.7|65732.7|65735.5|65720.5|439
1639164000000|2021-12-10 19:20:00|65740.8|65725.8|65750.5|65735.5|65753.9|65738.9|65740.4|65725.4|401
1639164300000|2021-12-10 19:25:00|65750.2|65735.2|65752.5|65737.5|65753.9|65738.9|65742.8|65727.8|397
1639164600000|2021-12-10 19:30:00|65752.4|65737.4|65737.8|65722.8|65752.8|65737.8|65735.7|65720.7|429
1639164900000|2021-12-10 19:35:00|65737.6|65722.6|65729.3|65714.3|65737.7|65722.7|65729.2|65714.2|310
1639165200000|2021-12-10 19:40:00|65729.4|65714.4|65735.8|65720.8|65737|65722|65728.8|65713.8|329
1639165500000|2021-12-10 19:45:00|65736|65721|65750.2|65735.2|65753|65738|65732.1|65714.9|399
1639165800000|2021-12-10 19:50:00|65752.7|65732.7|65749.4|65734.4|65753|65735.7|65746.5|65729.5|356
1639166100000|2021-12-10 19:55:00|65749.5|65734.5|65747.2|65732.2|65756.7|65740.2|65746.7|65729.9|564
1639166400000|2021-12-10 20:00:00|65746.6|65731.6|65743.5|65728.5|65752.9|65735.4|65737.4|65719.8|629
1639166700000|2021-12-10 20:05:00|65743.7|65728.7|65744.4|65729.4|65748.3|65730.9|65743.5|65726.4|418
1639167000000|2021-12-10 20:10:00|65744.3|65729.3|65735.9|65720.9|65744.6|65729.6|65731.5|65715.6|303
1639167300000|2021-12-10 20:15:00|65736.1|65721.1|65743.4|65728.4|65750.1|65735.1|65734.7|65719.7|359
1639167600000|2021-12-10 20:20:00|65743.2|65728.2|65743.4|65728.4|65748|65730.8|65742.4|65727.4|282
1639167900000|2021-12-10 20:25:00|65743.6|65728.6|65737.2|65717.2|65747.1|65730.6|65734.3|65715.6|408
1639168200000|2021-12-10 20:30:00|65736.4|65716.4|65741.9|65721.9|65742|65724.4|65736.4|65716.4|353
1639168500000|2021-12-10 20:35:00|65742.3|65722.3|65738.1|65723.1|65742.6|65726.5|65735.4|65720.4|340
1639168800000|2021-12-10 20:40:00|65738.2|65723.2|65724.2|65709.2|65738.5|65723.5|65722.7|65707.7|384
1639169100000|2021-12-10 20:45:00|65724.3|65709.3|65722.7|65707.7|65729.2|65714.2|65717.1|65699.8|415
1639169400000|2021-12-10 20:50:00|65722.5|65707.5|65723.5|65708.5|65727.7|65711.7|65720.9|65705.9|353
1639169700000|2021-12-10 20:55:00|65725.8|65705.8|65711.9|65696.9|65726.5|65708.9|65705.9|65689.5|556
1639170000000|2021-12-10 21:00:00|65712.1|65697.1|65716.4|65696.4|65721.1|65701.1|65708.6|65688.6|443
1639170300000|2021-12-10 21:05:00|65716.3|65696.3|65720.6|65700.6|65721.5|65701.5|65714.5|65694.5|220
1639170600000|2021-12-10 21:10:00|65720.5|65700.5|65722.7|65702.7|65725.3|65705.3|65720|65700|96
1639170900000|2021-12-10 21:15:00|65725.7|65705.7|65724.7|65704.7|65727.5|65707.5|65719.7|65699.7|223
1639171200000|2021-12-10 21:20:00|65724.6|65704.6|65720|65700|65724.8|65704.8|65714.1|65694.1|242
1639171500000|2021-12-10 21:25:00|65720.5|65700.5|65713.7|65693.7|65722|65702|65710.8|65690.8|287
1639171800000|2021-12-10 21:30:00|65713.6|65693.6|65710.4|65690.4|65715.6|65695.6|65699.9|65679.9|290
1639172100000|2021-12-10 21:35:00|65709.2|65689.2|65711.7|65691.7|65713.1|65693.1|65703.8|65683.8|226
1639172400000|2021-12-10 21:40:00|65712|65692|65713.2|65693.2|65717.5|65697.5|65710.9|65690.9|159
1639172700000|2021-12-10 21:45:00|65713.5|65693.5|65716.4|65696.4|65718.7|65698.7|65710.7|65690.7|220
1639173000000|2021-12-10 21:50:00|65716.6|65696.6|65718|65698|65724|65704|65716.6|65696.6|205
1639173300000|2021-12-10 21:55:00|65717.9|65697.9|65715.1|65695.1|65748.1|65708.7|65707.6|65672.9|267
1639342800000|2021-12-12 21:00:00|65777.6|65670.6|65777.6|65670.6|65777.6|65670.6|65777.6|65670.6|1
1639343400000|2021-12-12 21:10:00|65764.4|65657.4|65764.4|65657.4|65764.4|65657.4|65764.4|65657.4|1
1639343700000|2021-12-12 21:15:00|65764.6|65657.6|65764.6|65657.6|65764.6|65657.6|65764.6|65657.6|1
1639344000000|2021-12-12 21:20:00|65788.6|65681.6|65790.6|65683.6|65790.6|65683.6|65764.6|65657.6|3
1639344300000|2021-12-12 21:25:00|65767.5|65660.5|65770.2|65663.2|65783.3|65676.3|65767.5|65660.5|5
1639344600000|2021-12-12 21:30:00|65759.9|65652.9|65759.9|65652.9|65759.9|65652.9|65759.9|65652.9|1
1639344900000|2021-12-12 21:35:00|65770.5|65663.5|65769.3|65662.3|65776.8|65669.8|65769.3|65662.3|5
1639345200000|2021-12-12 21:40:00|65769.7|65662.7|65744.9|65677.6|65769.8|65677.6|65741.7|65662.3|6
1639345500000|2021-12-12 21:45:00|65745|65674.5|65767.7|65660.7|65767.7|65677.6|65741.7|65660.7|5
1639345800000|2021-12-12 21:50:00|65765.4|65689.8|65765.6|65663.4|65765.6|65690.2|65765.2|65663.4|3
1639346100000|2021-12-12 21:55:00|65745.3|65663.5|65742.2|65674.8|65746.1|65678|65742.2|65663.5|6
1639346400000|2021-12-12 22:00:00|65742.7|65675.5|65760.4|65668.4|65765.2|65699.2|65719.2|65662.6|16
1639346700000|2021-12-12 22:05:00|65763.2|65671.2|65773.1|65681.1|65773.3|65688|65735.7|65667.7|37
1639347000000|2021-12-12 22:10:00|65756.1|65672.6|65776|65684|65797.9|65717.7|65739.2|65672.6|54
1639347300000|2021-12-12 22:15:00|65776.4|65684.4|65793.2|65701.2|65793.2|65703.2|65752.6|65675.9|30
1639347600000|2021-12-12 22:20:00|65773.8|65681.8|65754.3|65689.4|65799.8|65713.1|65754.3|65675.9|53
1639347900000|2021-12-12 22:25:00|65774.4|65682.4|65771.5|65679.5|65789.2|65697.2|65767.6|65675.6|36
1639348200000|2021-12-12 22:30:00|65763.5|65689.2|65767.6|65726.2|65792.2|65731.7|65745.2|65679.2|278
1639348500000|2021-12-12 22:35:00|65767.8|65727.4|65752.2|65724.9|65779.4|65738|65748.9|65701.7|176
1639348800000|2021-12-12 22:40:00|65753.6|65723.2|65757.8|65719.1|65780|65729.4|65746.9|65702|101
1639349100000|2021-12-12 22:45:00|65750.9|65730.9|65749.6|65729.6|65755.3|65733.7|65746.9|65703.4|43
1639349400000|2021-12-12 22:50:00|65750.5|65726.6|65747.4|65727.4|65762.9|65730.9|65739.7|65711.6|187
1639349700000|2021-12-12 22:55:00|65745.2|65725.2|65754.8|65716.1|65764.6|65735.1|65740.9|65708.9|164
1639350000000|2021-12-12 23:00:00|65752.4|65717.9|65740.8|65720.8|65755|65731.7|65730.8|65710.8|383
1639350300000|2021-12-12 23:05:00|65740.9|65720.9|65738.4|65718.4|65744.7|65723.2|65732.7|65712.7|336
1639350600000|2021-12-12 23:10:00|65739.1|65719.1|65723.8|65703.8|65739.3|65719.3|65720.4|65700.4|266
1639350900000|2021-12-12 23:15:00|65723.1|65703.1|65720.9|65700.9|65725.4|65705.4|65717.8|65698.9|335
1639351200000|2021-12-12 23:20:00|65721|65701|65717.1|65697.1|65721.7|65702.1|65715.1|65695.1|430
1639351500000|2021-12-12 23:25:00|65717|65697|65705.8|65685.8|65717.7|65697.7|65703.7|65685.1|337
1639351800000|2021-12-12 23:30:00|65706.1|65686.1|65702.9|65687.9|65710|65691.8|65700.6|65682.2|319
1639352100000|2021-12-12 23:35:00|65702.8|65687.8|65704.4|65684.4|65713.9|65693.9|65702.6|65683.2|288
1639352400000|2021-12-12 23:40:00|65704.3|65684.3|65714.5|65694.5|65717.8|65697.8|65701.9|65684.2|290
1639352700000|2021-12-12 23:45:00|65714.7|65694.7|65728.2|65708.2|65728.2|65708.2|65711.3|65693.6|317
1639353000000|2021-12-12 23:50:00|65728|65708|65757.9|65737.9|65759.1|65739.1|65728|65708|426
1639353300000|2021-12-12 23:55:00|65758|65738|65752.1|65732.1|65758|65738|65745.4|65727.5|266
1639353600000|2021-12-13 00:00:00|65753.1|65733.1|65746.5|65726.5|65761.4|65741.4|65744.7|65724.7|494
1639353900000|2021-12-13 00:05:00|65747|65727|65743.2|65728.2|65751.9|65731.9|65741.7|65721.7|351
1639354200000|2021-12-13 00:10:00|65742.8|65727.8|65734.9|65714.9|65746.1|65728.1|65731.8|65713.7|376
1639354500000|2021-12-13 00:15:00|65734.8|65714.8|65745.7|65730.7|65747.3|65730.7|65732.9|65712.9|296
1639354800000|2021-12-13 00:20:00|65743.2|65728.2|65746.5|65726.5|65750.5|65733.5|65741.8|65721.8|339
1639355100000|2021-12-13 00:25:00|65744.2|65729.2|65743.6|65723.6|65750|65732.6|65739.8|65722.6|284
1639355400000|2021-12-13 00:30:00|65743.4|65723.4|65747.5|65727.5|65750.4|65730.4|65741.7|65723.4|199
1639355700000|2021-12-13 00:35:00|65747.4|65727.4|65745.5|65725.5|65751|65731.8|65742.8|65725.4|260
1639356000000|2021-12-13 00:40:00|65745.6|65725.6|65744.2|65729.2|65753.1|65735.9|65743.2|65725.6|305
1639356300000|2021-12-13 00:45:00|65744.5|65729.5|65744.9|65729.9|65749.6|65732.5|65743.1|65725.3|277
1639356600000|2021-12-13 00:50:00|65745.2|65730.2|65765.6|65745.6|65765.8|65750.4|65744.6|65727|384
1639356900000|2021-12-13 00:55:00|65767|65747|65766.5|65746.5|65769.3|65750.9|65759.5|65739.5|381
1639357200000|2021-12-13 01:00:00|65766.1|65746.1|65751.7|65731.7|65766.4|65747.4|65748.6|65731.2|324
1639357500000|2021-12-13 01:05:00|65752.2|65732.2|65766.5|65751.5|65770|65752.3|65749.5|65731.4|397
1639357800000|2021-12-13 01:10:00|65766.3|65751.3|65770.1|65755.1|65772.4|65755.1|65760.8|65743.6|381
1639358100000|2021-12-13 01:15:00|65770|65755|65752|65737|65770.7|65755.7|65749.1|65731.2|464
1639358400000|2021-12-13 01:20:00|65751.6|65736.6|65755.9|65740.9|65759.9|65743.4|65747.7|65729|478
1639358700000|2021-12-13 01:25:00|65756.1|65741.1|65754.3|65734.3|65762.6|65744.4|65750.2|65731|514
1639359000000|2021-12-13 01:30:00|65754.4|65734.4|65746.9|65731.9|65757.5|65738.9|65745.3|65726|384
1639359300000|2021-12-13 01:35:00|65746.4|65731.4|65746.1|65731.1|65751.9|65733.2|65745.5|65728.4|344
1639359600000|2021-12-13 01:40:00|65746.2|65731.2|65740.1|65720.1|65749.6|65731.7|65739.1|65719.1|444
1639359900000|2021-12-13 01:45:00|65739.5|65719.5|65743.2|65723.2|65745.7|65728.7|65735.5|65718.2|447
1639360200000|2021-12-13 01:50:00|65743|65723|65778.7|65758.7|65784.9|65764.9|65740.8|65721.8|517
1639360500000|2021-12-13 01:55:00|65778.5|65758.5|65780.9|65765.9|65799.5|65781.6|65773.9|65755.8|574
1639360800000|2021-12-13 02:00:00|65781|65766|65790.4|65770.4|65792.2|65774.6|65780.9|65764.3|485
1639361100000|2021-12-13 02:05:00|65790.5|65770.5|65786.4|65771.4|65794.9|65777|65779.7|65762.1|459
1639361400000|2021-12-13 02:10:00|65786.7|65771.7|65791.1|65776.1|65795.8|65777|65786.4|65769.4|415
1639361700000|2021-12-13 02:15:00|65790.9|65775.9|65793.8|65778.8|65797.3|65779|65788.2|65770.7|395
1639362000000|2021-12-13 02:20:00|65793.9|65778.9|65803.5|65788.5|65808.4|65790.5|65792.7|65774.2|389
1639362300000|2021-12-13 02:25:00|65802.3|65787.3|65798.1|65783.1|65808.7|65790.3|65794.9|65778.3|421
1639362600000|2021-12-13 02:30:00|65798.4|65783.4|65818.7|65798.7|65818.7|65799.2|65798.4|65782.1|453
1639362900000|2021-12-13 02:35:00|65818.9|65798.9|65822.1|65807.1|65830.3|65811.3|65816.4|65798.9|540
1639363200000|2021-12-13 02:40:00|65822.2|65807.2|65827.9|65812.9|65830.9|65813.5|65814.1|65796.1|434
1639363500000|2021-12-13 02:45:00|65828|65813|65828.7|65813.7|65832.6|65815|65824.4|65807.5|286
1639363800000|2021-12-13 02:50:00|65831.2|65811.2|65824.8|65804.8|65831.3|65814|65822.1|65804.5|322
1639364100000|2021-12-13 02:55:00|65824.7|65804.7|65840.7|65825.7|65843.2|65826.1|65824|65804.5|520
1639364400000|2021-12-13 03:00:00|65840.6|65825.6|65844.7|65824.7|65852.1|65834.5|65839.4|65821.9|496
1639364700000|2021-12-13 03:05:00|65844.6|65824.6|65830.8|65815.8|65848.1|65830.7|65830.8|65813.1|466
1639365000000|2021-12-13 03:10:00|65831.1|65816.1|65829.3|65814.3|65837|65819.6|65824.5|65806.9|512
1639365300000|2021-12-13 03:15:00|65829.4|65814.4|65837.3|65822.3|65839.7|65822.6|65828.5|65811|405
1639365600000|2021-12-13 03:20:00|65837.5|65822.5|65834.5|65819.5|65838.6|65822.7|65829.7|65812.3|330
1639365900000|2021-12-13 03:25:00|65835.1|65820.1|65828.6|65813.6|65837|65820.1|65826|65808.3|250
1639366200000|2021-12-13 03:30:00|65828.7|65813.7|65830.7|65815.7|65837.3|65819.9|65828.5|65812.3|321
1639366500000|2021-12-13 03:35:00|65830.6|65815.6|65828.7|65813.7|65839.2|65821.9|65827.9|65810.4|332
1639366800000|2021-12-13 03:40:00|65831|65811|65823.7|65808.7|65831.2|65813.9|65823.2|65805.6|306
1639367100000|2021-12-13 03:45:00|65823.5|65808.5|65823.9|65808.9|65831.6|65814.2|65823.3|65806|396
1639367400000|2021-12-13 03:50:00|65824|65809|65823.4|65808.4|65828.9|65811.1|65821.4|65805.9|280
1639367700000|2021-12-13 03:55:00|65823.5|65808.5|65824.5|65809.5|65827.5|65810.4|65822.2|65804.6|266
1639368000000|2021-12-13 04:00:00|65824.6|65809.6|65822|65807|65830.8|65813.4|65820.2|65802.7|361
1639368300000|2021-12-13 04:05:00|65821.9|65806.9|65821.3|65801.3|65826.7|65809|65817.4|65800.1|330
1639368600000|2021-12-13 04:10:00|65818.6|65803.6|65822.1|65807.1|65828.2|65810.5|65816.9|65799.7|356
1639368900000|2021-12-13 04:15:00|65822|65807|65826.3|65811.3|65830.4|65813.3|65819.2|65801.6|369
1639369200000|2021-12-13 04:20:00|65824.7|65809.7|65828.3|65813.3|65831.7|65814.2|65823.6|65807.2|355
1639369500000|2021-12-13 04:25:00|65828.2|65813.2|65832.5|65817.5|65833.8|65817.6|65827.5|65810.6|322
1639369800000|2021-12-13 04:30:00|65832.4|65817.4|65840.2|65825.2|65846.7|65829.4|65831.9|65816.9|379
1639370100000|2021-12-13 04:35:00|65840.1|65825.1|65846.5|65831.5|65849.4|65831.9|65837.9|65820.3|375
1639370400000|2021-12-13 04:40:00|65846.6|65831.6|65854.7|65834.7|65858.7|65841.2|65844.1|65826.6|406
1639370700000|2021-12-13 04:45:00|65854.8|65834.8|65855.6|65835.6|65859.9|65841.8|65849|65832.2|453
1639371000000|2021-12-13 04:50:00|65855.3|65835.3|65843.3|65828.3|65857.6|65839.4|65843.2|65825.4|366
1639371300000|2021-12-13 04:55:00|65843.2|65828.2|65843.4|65828.4|65850.5|65833.7|65842.3|65825.6|358
1639371600000|2021-12-13 05:00:00|65843|65828|65837.8|65822.8|65846.9|65830.5|65834|65817.3|433
1639371900000|2021-12-13 05:05:00|65837.9|65822.9|65838.2|65823.2|65841.5|65823.9|65834.5|65817.2|383
1639372200000|2021-12-13 05:10:00|65838.3|65823.3|65837.9|65822.9|65839.7|65823.3|65836.1|65818.8|366
1639372500000|2021-12-13 05:15:00|65837.2|65822.2|65832.6|65817.6|65837.7|65822.7|65827|65809|387
1639372800000|2021-12-13 05:20:00|65832.3|65817.3|65826|65811|65834.2|65818|65824.7|65808.4|366
1639373100000|2021-12-13 05:25:00|65825.7|65810.7|65818.9|65803.9|65828.1|65811.1|65817.9|65801|383
1639373400000|2021-12-13 05:30:00|65819|65804|65825.4|65805.4|65829.6|65813|65819|65804|476
1639373700000|2021-12-13 05:35:00|65825.5|65805.5|65825.6|65810.6|65829.8|65812.1|65822.9|65805.1|292
1639374000000|2021-12-13 05:40:00|65825.7|65810.7|65817.4|65802.4|65828.2|65810.9|65816.9|65799.2|336
1639374300000|2021-12-13 05:45:00|65817.2|65802.2|65824.1|65809.1|65824.3|65809.3|65813.4|65795.9|470
1639374600000|2021-12-13 05:50:00|65823.9|65808.9|65823.3|65808.3|65830.2|65813.3|65821.4|65803.8|454
1639374900000|2021-12-13 05:55:00|65823.5|65808.5|65829.4|65814.4|65831.9|65814.4|65822.5|65804.8|510
1639375200000|2021-12-13 06:00:00|65829.1|65814.1|65832.2|65817.2|65838.5|65822.7|65826.5|65808.8|373
1639375500000|2021-12-13 06:05:00|65832.3|65817.3|65838.5|65823.5|65840.8|65823.9|65827.5|65811.8|341
1639375800000|2021-12-13 06:10:00|65838.6|65823.6|65842.3|65827.3|65847.2|65830.6|65837.9|65820.4|403
1639376100000|2021-12-13 06:15:00|65842.2|65827.2|65858.2|65843.2|65858.8|65843.8|65840.4|65822.4|389
1639376400000|2021-12-13 06:20:00|65858.3|65843.3|65863.6|65848.6|65865.1|65848.8|65855.3|65838.4|427
1639376700000|2021-12-13 06:25:00|65864.6|65849.6|65867.7|65852.7|65871.4|65854.2|65859.5|65842.3|516
1639377000000|2021-12-13 06:30:00|65868.7|65853.7|65885.6|65865.6|65888.5|65870.6|65866.9|65848.6|626
1639377300000|2021-12-13 06:35:00|65885.3|65865.3|65878.6|65863.6|65896.1|65878.2|65877.8|65860.8|580
1639377600000|2021-12-13 06:40:00|65878.5|65863.5|65880.5|65865.5|65884|65869|65872|65854.3|486
1639377900000|2021-12-13 06:45:00|65879.8|65864.8|65894.6|65874.6|65897.3|65882|65879|65864|477
1639378200000|2021-12-13 06:50:00|65893.7|65878.7|65889.8|65874.8|65896|65878.7|65886.6|65871.6|466
1639378500000|2021-12-13 06:55:00|65889.2|65874.2|65899.7|65884.7|65902.2|65886.1|65888|65873|525
1639378800000|2021-12-13 07:00:00|65900.3|65885.3|65899|65884|65907|65892|65884.4|65867.8|741
1639379100000|2021-12-13 07:05:00|65899.3|65884.3|65906.2|65891.2|65910.4|65893.2|65896.5|65881.5|698
1639379400000|2021-12-13 07:10:00|65906.1|65891.1|65899.9|65884.9|65910.3|65893.1|65897.2|65882.2|557
1639379700000|2021-12-13 07:15:00|65899.8|65884.8|65888.2|65868.2|65902.5|65886.2|65884|65867.1|627
1639380000000|2021-12-13 07:20:00|65888.3|65868.3|65889|65874|65908.2|65891.9|65883.2|65866.2|666
1639380300000|2021-12-13 07:25:00|65888.7|65873.7|65880.3|65865.3|65892.4|65877.4|65879.4|65864.4|564
1639380600000|2021-12-13 07:30:00|65880.1|65865.1|65887.4|65872.4|65896.7|65881.7|65878.5|65863.5|603
1639380900000|2021-12-13 07:35:00|65887|65872|65887.5|65872.5|65887.9|65872.9|65879.1|65864.1|606
1639381200000|2021-12-13 07:40:00|65887.6|65872.6|65889.3|65874.3|65896.2|65881.2|65884.9|65869.9|566
1639381500000|2021-12-13 07:45:00|65889.2|65874.2|65876.8|65861.8|65891|65876|65872.2|65857.2|529
1639381800000|2021-12-13 07:50:00|65876.5|65861.5|65875.5|65860.5|65879.1|65864.1|65862.8|65847.3|497
1639382100000|2021-12-13 07:55:00|65875.4|65860.4|65870.2|65855.2|65882.8|65867.8|65866.8|65850.4|632
1639382400000|2021-12-13 08:00:00|65869.7|65854.7|65883.8|65868.8|65887.9|65872.9|65868.3|65851.6|837
1639382700000|2021-12-13 08:05:00|65883.6|65868.6|65880.8|65865.8|65894.7|65879.7|65871.4|65855.6|646
1639383000000|2021-12-13 08:10:00|65881.3|65866.3|65857.5|65842.5|65881.4|65866.4|65855.3|65838.5|717
1639383300000|2021-12-13 08:15:00|65856.8|65841.8|65881.3|65866.3|65882.5|65867.5|65856.8|65841.8|626
1639383600000|2021-12-13 08:20:00|65881.5|65866.5|65894.9|65879.9|65901|65883.6|65874.8|65859.8|666
1639383900000|2021-12-13 08:25:00|65895|65880|65883.8|65868.8|65895|65880|65873.1|65858.1|711
1639384200000|2021-12-13 08:30:00|65884.5|65869.5|65903.4|65888.4|65906.4|65889|65877|65862|760
1639384500000|2021-12-13 08:35:00|65903.5|65888.5|65923.7|65908.7|65925.4|65910.4|65902.3|65885.5|756
1639384800000|2021-12-13 08:40:00|65923.3|65908.3|65924.1|65909.1|65930|65915|65916.5|65899.1|682
1639385100000|2021-12-13 08:45:00|65923.9|65908.9|65941.2|65926.2|65942.7|65926.5|65918.5|65903.5|648
1639385400000|2021-12-13 08:50:00|65943.3|65928.3|65960.3|65945.3|65960.3|65945.3|65943.3|65928.3|715
1639385700000|2021-12-13 08:55:00|65960.1|65945.1|65964|65949|65967.5|65950.1|65952.8|65937.8|654
1639386000000|2021-12-13 09:00:00|65964.2|65949.2|65961|65946|65975.6|65960.6|65957.8|65942.8|700
1639386300000|2021-12-13 09:05:00|65960.5|65945.5|65976.6|65961.6|65979.5|65962.3|65959.7|65942.8|586
1639386600000|2021-12-13 09:10:00|65976.2|65961.2|65984.2|65969.2|65989.5|65973.8|65963.6|65948.6|715
1639386900000|2021-12-13 09:15:00|65984.7|65969.7|65990.3|65975.3|65993.3|65976.8|65975.2|65958.1|769
1639387200000|2021-12-13 09:20:00|65989.5|65974.5|66002.2|65987.2|66015.2|65997.8|65988.9|65973.9|830
1639387500000|2021-12-13 09:25:00|66002.1|65987.1|66028.1|66013.1|66050.1|66032.2|65999.9|65984.9|808
1639387800000|2021-12-13 09:30:00|66028|66013|66017.7|66002.7|66034.1|66019.1|66009.9|65994.9|712
1639388100000|2021-12-13 09:35:00|66017.3|66002.3|66023.2|66008.2|66031.1|66015.4|66015.4|66000.4|688
1639388400000|2021-12-13 09:40:00|66022.9|66007.9|66008.5|65993.5|66024.4|66009.4|66003.8|65988.8|568
1639388700000|2021-12-13 09:45:00|66008.3|65993.3|66007.8|65992.8|66012.4|65997.4|66002.5|65987.5|646
1639389000000|2021-12-13 09:50:00|66008.1|65993.1|66006.3|65991.3|66013.3|65998.3|66002.7|65987.7|548
1639389300000|2021-12-13 09:55:00|66007.9|65992.9|65999.1|65984.1|66015.4|66000.4|65998.1|65983.1|710
1639389600000|2021-12-13 10:00:00|65999.3|65984.3|65992.5|65977.5|66000.3|65985.3|65980.9|65965.9|723
1639389900000|2021-12-13 10:05:00|65992.6|65977.6|65974|65959|65998.3|65983.3|65974|65959|652
1639390200000|2021-12-13 10:10:00|65973.9|65958.9|65995|65980|65999.7|65984.7|65972.2|65957.2|689
1639390500000|2021-12-13 10:15:00|65994.8|65979.8|65987.9|65972.9|65998.6|65983.6|65986.5|65971.5|664
1639390800000|2021-12-13 10:20:00|65988.5|65973.5|66008.6|65993.6|66014.2|65997.9|65987.1|65972.1|749
1639391100000|2021-12-13 10:25:00|66008.8|65993.8|65998|65983|66012.7|65997.7|65996.6|65979.3|635
1639391400000|2021-12-13 10:30:00|65997.9|65982.9|66008.6|65993.6|66012.9|65997.9|65997.6|65982.6|649
1639391700000|2021-12-13 10:35:00|66008.2|65993.2|66025.3|66010.3|66033.5|66018.5|66006.9|65991.9|675
1639392000000|2021-12-13 10:40:00|66024.8|66009.8|66011.5|65996.5|66024.8|66009.8|66005.4|65988.5|658
1639392300000|2021-12-13 10:45:00|66011.4|65996.4|66023.6|66008.6|66027.7|66012.7|66010.6|65995.6|700
1639392600000|2021-12-13 10:50:00|66023.4|66008.4|66013.1|65998.1|66023.9|66008.9|66011.2|65996.2|687
1639392900000|2021-12-13 10:55:00|66013.3|65998.3|65985.1|65970.1|66014.7|65999.7|65984.5|65969.5|676
1639393200000|2021-12-13 11:00:00|65985.8|65970.8|66017|66002|66023.2|66008.2|65985.8|65970.8|713
1639393500000|2021-12-13 11:05:00|66017.1|66002.1|66008.1|65993.1|66027.8|66012.8|66007.8|65992.8|641
1639393800000|2021-12-13 11:10:00|66007.3|65992.3|65984|65969|66013.1|65998.1|65984|65968.2|671
1639394100000|2021-12-13 11:15:00|65984.1|65969.1|66002.5|65987.5|66007|65992|65984.1|65969.1|685
1639394400000|2021-12-13 11:20:00|66002.1|65987.1|65974.4|65959.4|66002.1|65987.1|65974.2|65959.2|683
1639394700000|2021-12-13 11:25:00|65976.5|65961.5|65952.5|65937.5|65977.3|65962.3|65952.5|65937.5|713
1639395000000|2021-12-13 11:30:00|65951.3|65936.3|65950.2|65935.2|65956.1|65941.1|65944.1|65929.1|700
1639395300000|2021-12-13 11:35:00|65950.1|65935.1|65938.1|65923.1|65954.4|65939.4|65937.5|65922.5|536
1639395600000|2021-12-13 11:40:00|65938|65923|65966.2|65951.2|65966.2|65951.2|65935.4|65920.4|645
1639395900000|2021-12-13 11:45:00|65966|65951|65934.4|65919.4|65967.2|65952.2|65933.9|65918.9|674
1639396200000|2021-12-13 11:50:00|65934.9|65919.9|65960.7|65945.7|65965.2|65950.2|65932.1|65917.1|625
1639396500000|2021-12-13 11:55:00|65958.1|65943.1|65965|65950|65968.4|65953.4|65958|65941.4|580
1639396800000|2021-12-13 12:00:00|65964.6|65949.6|65971|65956|65973.9|65958.9|65952.4|65937.4|696
1639397100000|2021-12-13 12:05:00|65971.3|65956.3|65956.8|65941.8|65973.6|65958.6|65948.4|65933.4|722
1639397400000|2021-12-13 12:10:00|65956.6|65941.6|65943.7|65928.7|65960.4|65945.4|65930.1|65915.1|647
1639397700000|2021-12-13 12:15:00|65943.8|65928.8|65938.8|65923.8|65951.6|65935|65931.6|65916.6|735
1639398000000|2021-12-13 12:20:00|65939|65924|65934.2|65919.2|65939.5|65924.5|65928.4|65913.4|622
1639398300000|2021-12-13 12:25:00|65933.6|65918.6|65928.3|65913.3|65933.6|65918.6|65918.7|65902.2|644
1639398600000|2021-12-13 12:30:00|65928.5|65913.5|65894.6|65879.6|65928.5|65913.5|65889.9|65874.9|790
1639398900000|2021-12-13 12:35:00|65894.7|65879.7|65887.8|65872.8|65900.7|65885.7|65884|65869|627
1639399200000|2021-12-13 12:40:00|65888.2|65873.2|65890.5|65875.5|65901.4|65886.4|65885|65870|673
1639399500000|2021-12-13 12:45:00|65889.6|65874.6|65895|65880|65903.2|65888.2|65885.7|65870.7|716
1639399800000|2021-12-13 12:50:00|65895.3|65880.3|65920.2|65905.2|65925|65910|65894.2|65879.2|838
1639400100000|2021-12-13 12:55:00|65920|65905|65953.2|65938.2|65956.6|65941.6|65916.5|65901.5|850
1639400400000|2021-12-13 13:00:00|65953.4|65938.4|65940.6|65925.6|65956.9|65941.9|65937.5|65922.5|818
1639400700000|2021-12-13 13:05:00|65940.8|65925.8|65947.1|65932.1|65948.9|65933.9|65928|65913|803
1639401000000|2021-12-13 13:10:00|65947.3|65932.3|65942.6|65927.6|65954.3|65939.3|65940.6|65925.6|736
1639401300000|2021-12-13 13:15:00|65942.2|65927.2|65937.1|65922.1|65949.5|65934.5|65934.7|65919.7|708
1639401600000|2021-12-13 13:20:00|65937.6|65922.6|65929.2|65914.2|65947.9|65932.9|65925.6|65910.6|817
1639401900000|2021-12-13 13:25:00|65928.9|65913.9|65931|65916|65938.1|65923.1|65920.7|65905.7|807
1639402200000|2021-12-13 13:30:00|65930.9|65915.9|65895|65880|65933|65918|65891.2|65876.2|825
1639402500000|2021-12-13 13:35:00|65894|65879|65885.1|65870.1|65900.9|65885.9|65876.6|65861.6|798
1639402800000|2021-12-13 13:40:00|65885.2|65870.2|65860.3|65845.3|65891.9|65876.9|65860.2|65845.2|769
1639403100000|2021-12-13 13:45:00|65861|65846|65905.1|65890.1|65907.1|65892.1|65860.7|65845.7|813
1639403400000|2021-12-13 13:50:00|65906.5|65891.5|65911.3|65896.3|65913.7|65898.7|65900.5|65884|631
1639403700000|2021-12-13 13:55:00|65911.7|65896.7|65906|65891|65916.4|65901.4|65901|65886|691
1639404000000|2021-12-13 14:00:00|65906.1|65891.1|65888.8|65873.8|65910.4|65895.4|65888.4|65873.4|823
1639404300000|2021-12-13 14:05:00|65889.3|65874.3|65886.4|65871.4|65904.8|65889.8|65885.5|65870.5|767
1639404600000|2021-12-13 14:10:00|65886.3|65871.3|65846.8|65831.8|65888.5|65873.5|65835.1|65817.1|817
1639404900000|2021-12-13 14:15:00|65847|65832|65843.6|65828.6|65851.7|65836.7|65826.7|65811.7|874
1639405200000|2021-12-13 14:20:00|65842.3|65827.3|65868.1|65853.1|65869.5|65854.5|65841.1|65826.1|802
1639405500000|2021-12-13 14:25:00|65867.7|65852.7|65859|65844|65870.2|65855.2|65839.6|65824.6|728
1639405800000|2021-12-13 14:30:00|65859.5|65844.5|65893.7|65878.7|65895.5|65880|65853.6|65838.6|925
1639406100000|2021-12-13 14:35:00|65894.1|65879.1|65871.5|65856.5|65895.1|65880.1|65854.2|65839.2|941
1639406400000|2021-12-13 14:40:00|65872|65857|65901.7|65886.7|65901.7|65886.7|65862.9|65847.9|797
1639406700000|2021-12-13 14:45:00|65901.3|65886.3|65930|65915|65933|65918|65899.4|65884.4|879
1639407000000|2021-12-13 14:50:00|65929.7|65914.7|65879.7|65864.7|65933|65918|65856.4|65836.4|959
1639407300000|2021-12-13 14:55:00|65879.8|65864.8|65888.8|65873.8|65890.1|65875.1|65849.3|65830.6|938
1639407600000|2021-12-13 15:00:00|65889.4|65874.4|65897.5|65882.5|65909.7|65894.7|65887.5|65872.5|966
1639407900000|2021-12-13 15:05:00|65897.9|65882.9|65907.3|65892.3|65913.3|65898.3|65889.1|65874.1|931
1639408200000|2021-12-13 15:10:00|65906.5|65891.5|65948.1|65933.1|65951.2|65936.2|65897|65882|952
1639408500000|2021-12-13 15:15:00|65948|65933|65942.2|65927.2|65958.7|65943.7|65929.3|65912.2|894
1639408800000|2021-12-13 15:20:00|65941.9|65926.9|65907.3|65892.3|65942|65926.9|65900|65885|879
1639409100000|2021-12-13 15:25:00|65907.4|65892.4|65898|65883|65919|65904|65886.1|65871.1|852
1639409400000|2021-12-13 15:30:00|65898.1|65883.1|65884.3|65869.3|65907.3|65892.3|65875.6|65860.6|927
1639409700000|2021-12-13 15:35:00|65884.1|65869.1|65888.9|65873.9|65890.7|65875.7|65875.8|65860.8|850
1639410000000|2021-12-13 15:40:00|65889.5|65874.5|65891.2|65876.2|65896|65880|65861|65846|900
1639410300000|2021-12-13 15:45:00|65891|65876|65930.4|65915.4|65949.3|65934.2|65881.5|65866.5|872
1639410600000|2021-12-13 15:50:00|65930.1|65915.1|65952.8|65937.8|65954.2|65939.2|65908.2|65889.8|873
1639410900000|2021-12-13 15:55:00|65952.9|65937.9|65952.7|65937.7|65968.8|65953.8|65946.6|65931.6|944
1639411200000|2021-12-13 16:00:00|65955.5|65940.5|65941|65926|65961.6|65946.6|65934.8|65919.8|896
1639411500000|2021-12-13 16:05:00|65937.4|65922.4|65925.4|65910.4|65940.3|65925.3|65918.4|65903.4|739
1639411800000|2021-12-13 16:10:00|65925.1|65910.1|65906.5|65891.5|65925.6|65910.6|65906.2|65891.2|792
1639412100000|2021-12-13 16:15:00|65906.2|65891.2|65885.5|65870.5|65914.5|65899.5|65881.8|65866.8|863
1639412400000|2021-12-13 16:20:00|65885.3|65870.3|65850.3|65835.3|65888.7|65873.7|65849.8|65834.8|763
1639412700000|2021-12-13 16:25:00|65849.9|65834.9|65851.9|65836.9|65868.1|65853.1|65845.9|65830.9|782
1639413000000|2021-12-13 16:30:00|65851|65836|65849|65834|65852.5|65837.5|65836.7|65821.7|678
1639413300000|2021-12-13 16:35:00|65850|65835|65852.1|65837.1|65855.1|65840.1|65841.5|65826.5|663
1639413600000|2021-12-13 16:40:00|65851.7|65836.7|65827.2|65812.2|65851.9|65836.9|65824.6|65809.6|729
1639413900000|2021-12-13 16:45:00|65827|65812|65838.4|65823.4|65852.2|65837.2|65825.3|65810.3|769
1639414200000|2021-12-13 16:50:00|65838.3|65823.3|65836.2|65821.2|65851.1|65836.1|65825.2|65810.2|767
1639414500000|2021-12-13 16:55:00|65835.8|65820.8|65830.7|65815.7|65851.2|65836.2|65830.7|65815.7|761
1639414800000|2021-12-13 17:00:00|65829|65814|65823.2|65808.2|65833.9|65818.9|65821.9|65806.9|722
1639415100000|2021-12-13 17:05:00|65823.1|65808.1|65822.9|65807.9|65831.6|65816.6|65821|65806|631
1639415400000|2021-12-13 17:10:00|65823|65808|65835.9|65820.9|65836.3|65821.3|65822.5|65805.1|601
1639415700000|2021-12-13 17:15:00|65836.4|65821.4|65810.9|65795.9|65841.4|65826.4|65808.1|65791.8|686
1639416000000|2021-12-13 17:20:00|65811|65796|65782.1|65767.1|65811.1|65796.1|65781.4|65766.4|721
1639416300000|2021-12-13 17:25:00|65781.9|65766.9|65783.2|65768.2|65785.1|65770.1|65770|65755|610
1639416600000|2021-12-13 17:30:00|65783.3|65768.3|65778.4|65763.4|65789.6|65773.3|65778.4|65763.4|546
1639416900000|2021-12-13 17:35:00|65778.5|65763.5|65809.1|65794.1|65809.6|65794.6|65777.6|65762.6|557
1639417200000|2021-12-13 17:40:00|65809|65794|65802.8|65787.8|65812.2|65797.2|65800.1|65784.8|478
1639417500000|2021-12-13 17:45:00|65802.7|65787.7|65827.2|65812.2|65827.7|65812.7|65802.7|65787.7|555
1639417800000|2021-12-13 17:50:00|65827.1|65812.1|65832.2|65817.2|65832.4|65817.4|65822.8|65807.8|481
1639418100000|2021-12-13 17:55:00|65832.4|65817.4|65852.3|65837.3|65852.8|65837.8|65832|65817|540
1639418400000|2021-12-13 18:00:00|65852.2|65837.2|65847.1|65832.1|65863.4|65848.4|65841.5|65825.1|534
1639418700000|2021-12-13 18:05:00|65847|65832|65848.7|65833.7|65853.7|65838.7|65838.6|65823.6|433
1639419000000|2021-12-13 18:10:00|65848.8|65833.8|65839.9|65824.9|65848.8|65833.8|65835.9|65820.9|445
1639419300000|2021-12-13 18:15:00|65840|65825|65828|65813|65840.4|65825.4|65827.7|65812.7|473
1639419600000|2021-12-13 18:20:00|65829.2|65814.2|65813.7|65798.7|65829.2|65814.2|65812.7|65797.7|530
1639419900000|2021-12-13 18:25:00|65813.5|65798.5|65825.1|65810.1|65825.6|65810.6|65813.5|65798.5|393
1639420200000|2021-12-13 18:30:00|65824.8|65809.8|65832.2|65817.2|65843.4|65825.4|65823.9|65808.9|564
1639420500000|2021-12-13 18:35:00|65832.1|65817.1|65831.7|65816.7|65836.3|65821.3|65816.4|65799.8|524
1639420800000|2021-12-13 18:40:00|65831.4|65816.4|65846|65826|65846.2|65829|65818.6|65803.6|582
1639421100000|2021-12-13 18:45:00|65846.4|65826.4|65828.1|65813.1|65848|65833|65823.7|65807.7|604
1639421400000|2021-12-13 18:50:00|65828|65813|65841.8|65826.8|65842.7|65827.7|65827.9|65812.6|543
1639421700000|2021-12-13 18:55:00|65842|65827|65842.6|65827.6|65843.3|65828.3|65835.6|65820.6|463
1639422000000|2021-12-13 19:00:00|65842.5|65827.5|65847.3|65832.3|65854.6|65837.8|65842.3|65827.3|496
1639422300000|2021-12-13 19:05:00|65847.4|65832.4|65851.7|65836.7|65853.7|65838.7|65845.5|65830.5|427
1639422600000|2021-12-13 19:10:00|65850.6|65835.6|65856.6|65841.6|65857.5|65842.5|65847.2|65832.2|454
1639422900000|2021-12-13 19:15:00|65856.7|65841.7|65859.4|65844.4|65864.4|65848.4|65853.9|65838.9|490
1639423200000|2021-12-13 19:20:00|65859.3|65844.3|65860.3|65845.3|65861.9|65846.9|65856|65839.6|457
1639423500000|2021-12-13 19:25:00|65859.8|65844.8|65856|65841|65862.6|65847.6|65852.7|65837.7|507
1639423800000|2021-12-13 19:30:00|65855.9|65840.9|65853.3|65838.3|65861.6|65846.2|65852.8|65835|454
1639424100000|2021-12-13 19:35:00|65853.5|65838.5|65848.2|65833.2|65855.1|65838.5|65848|65831.8|402
1639424400000|2021-12-13 19:40:00|65848.3|65833.3|65859.6|65844.6|65861.5|65845.3|65847.9|65832.1|453
1639424700000|2021-12-13 19:45:00|65860.2|65845.2|65867.5|65847.5|65869.1|65851.9|65859.9|65843|418
1639425000000|2021-12-13 19:50:00|65867.6|65847.6|65872.9|65857.9|65873.3|65858.3|65865.1|65847|386
1639425300000|2021-12-13 19:55:00|65873|65858|65888.6|65868.6|65888.6|65868.6|65868.9|65851.7|622
1639425600000|2021-12-13 20:00:00|65889|65869|65878|65858|65889|65869|65866|65848|667
1639425900000|2021-12-13 20:05:00|65878.1|65858.1|65870.6|65850.6|65878.1|65858.1|65867.6|65849.5|556
1639426200000|2021-12-13 20:10:00|65870.7|65850.7|65872.6|65852.6|65872.7|65854.9|65865.8|65847.4|316
1639426500000|2021-12-13 20:15:00|65872.3|65852.3|65878.6|65863.6|65881.1|65863.8|65868.7|65849.7|343
1639426800000|2021-12-13 20:20:00|65878.5|65863.5|65885.2|65870.2|65890.4|65873.3|65877.6|65857.6|423
1639427100000|2021-12-13 20:25:00|65884.9|65869.9|65885.1|65870.1|65890.8|65874.5|65883.5|65865.8|463
1639427400000|2021-12-13 20:30:00|65885.3|65870.3|65877.6|65857.6|65888.5|65871.3|65871.4|65851.4|497
1639427700000|2021-12-13 20:35:00|65877.7|65857.7|65892.5|65872.5|65892.7|65872.7|65871.6|65854.9|439
1639428000000|2021-12-13 20:40:00|65892.6|65872.6|65897.4|65877.4|65898.3|65880.7|65887.8|65869|469
1639428300000|2021-12-13 20:45:00|65897.7|65877.7|65903.4|65888.4|65912.1|65893.8|65893.2|65875.9|493
1639428600000|2021-12-13 20:50:00|65902.7|65887.7|65907.7|65892.7|65917.7|65898.1|65901.9|65883.3|634
1639428900000|2021-12-13 20:55:00|65908.5|65893.5|65907.8|65887.8|65913.6|65896.5|65877.2|65857.2|999
1639429200000|2021-12-13 21:00:00|65910.2|65890.2|65902.1|65882.1|65922.4|65902.4|65897.8|65877.8|641
1639429500000|2021-12-13 21:05:00|65902.2|65882.2|65890.5|65870.5|65904.6|65884.6|65890|65870|312
1639429800000|2021-12-13 21:10:00|65890.1|65870.1|65889.5|65874.5|65896.2|65876.2|65887.6|65869.2|326
1639430100000|2021-12-13 21:15:00|65889.6|65874.6|65890.1|65870.1|65901.3|65882.3|65889.5|65869.5|351
1639430400000|2021-12-13 21:20:00|65890|65870|65892.4|65872.4|65900.4|65880.4|65885.7|65865.7|283
1639430700000|2021-12-13 21:25:00|65892.6|65872.6|65895.8|65875.8|65896.6|65876.6|65889.5|65869.5|312
1639431000000|2021-12-13 21:30:00|65896.3|65876.3|65897|65877|65898.1|65878.1|65893.7|65873.7|247
1639431300000|2021-12-13 21:35:00|65896.6|65876.6|65897.2|65877.2|65899.9|65879.9|65895.9|65875.9|223
1639431600000|2021-12-13 21:40:00|65897.1|65877.1|65903.8|65883.8|65904.5|65884.5|65896.8|65876.8|245
1639431900000|2021-12-13 21:45:00|65903.3|65883.3|65896.6|65876.6|65908.7|65888.7|65896|65876|359
1639432200000|2021-12-13 21:50:00|65896.5|65876.5|65891.2|65871.2|65897.3|65877.3|65890.8|65870.8|200
1639432500000|2021-12-13 21:55:00|65892|65872|65909|65877.1|65909|65882.6|65889.3|65868.8|281
1639432800000|2021-12-13 22:00:00|65913.4|65879.5|65913|65877.8|65915.7|65881.6|65907.4|65874.1|46
1639433100000|2021-12-13 22:05:00|65913.1|65877.3|65907.8|65887.8|65919.5|65898.1|65906.8|65876.5|124
1639433400000|2021-12-13 22:10:00|65909.8|65889.8|65908.8|65888.8|65916.4|65893|65905.4|65881.9|110
1639433700000|2021-12-13 22:15:00|65909.8|65889.8|65914.6|65894.6|65923.4|65898.1|65906.5|65884|296
1639434000000|2021-12-13 22:20:00|65914.7|65894.7|65912.1|65892.1|65915.9|65898.6|65907.1|65884.8|768
1639434300000|2021-12-13 22:25:00|65912.6|65892.6|65914|65894|65914.8|65894.7|65908|65888|643
1639434600000|2021-12-13 22:30:00|65914.7|65894.7|65909.2|65889|65915.3|65895.3|65906.2|65882.3|677
1639434900000|2021-12-13 22:35:00|65907.5|65887.2|65912.5|65892.5|65919|65895.6|65906.9|65882.8|450
1639435200000|2021-12-13 22:40:00|65913.3|65893.3|65912.5|65892.5|65915.4|65895.4|65906.8|65884.9|481
1639435500000|2021-12-13 22:45:00|65912.1|65892.1|65914.6|65894.6|65917.1|65897.1|65907.1|65884.7|518
1639435800000|2021-12-13 22:50:00|65914.7|65894.7|65916.2|65896.2|65916.8|65897.5|65911.9|65892.7|684
1639436100000|2021-12-13 22:55:00|65913.2|65898.2|65913.7|65893.7|65917.4|65898.2|65909.8|65889.8|195
1639436400000|2021-12-13 23:00:00|65914.3|65894.3|65910.3|65890.3|65917.3|65897.3|65908.9|65888.9|474
1639436700000|2021-12-13 23:05:00|65910.1|65890.1|65910.7|65890.7|65917.1|65897.1|65909|65889|609
1639437000000|2021-12-13 23:10:00|65911.1|65891.1|65910.6|65890.6|65913.4|65893.4|65908.5|65888.5|454
1639437300000|2021-12-13 23:15:00|65910.2|65890.2|65910|65890|65913.6|65893.6|65907.7|65888.5|311
1639437600000|2021-12-13 23:20:00|65909.6|65889.6|65909.5|65889.5|65916.3|65896.3|65906.9|65888.4|297
1639437900000|2021-12-13 23:25:00|65909.7|65889.7|65921.5|65901.5|65925.3|65904.7|65907.4|65888|319
1639438200000|2021-12-13 23:30:00|65921|65901|65913.2|65893.2|65923.4|65903.4|65909.7|65889.7|352
1639438500000|2021-12-13 23:35:00|65913|65893|65917.2|65897.2|65921.4|65901.4|65909.4|65889.4|283
1639438800000|2021-12-13 23:40:00|65917|65897|65916|65896|65921.4|65901.4|65914.7|65894.7|367
1639439100000|2021-12-13 23:45:00|65915.5|65895.5|65914.4|65894.4|65918.2|65898.2|65912.6|65892.6|273
1639439400000|2021-12-13 23:50:00|65914.5|65894.5|65917.3|65897.3|65919|65899|65914.2|65894.2|225
1639439700000|2021-12-13 23:55:00|65917.2|65897.2|65911.4|65891.4|65917.2|65897.2|65908.5|65889.3|186
1639440000000|2021-12-14 00:00:00|65911.5|65891.5|65915.2|65895.2|65919.1|65899.1|65909.1|65890.1|468
1639440300000|2021-12-14 00:05:00|65915.1|65895.1|65914.3|65894.3|65920.9|65902.2|65907.9|65888.6|383
1639440600000|2021-12-14 00:10:00|65914.2|65894.2|65903.3|65883.3|65916|65898|65900.4|65882.6|250
1639440900000|2021-12-14 00:15:00|65903.5|65883.5|65916|65896|65917.4|65897.4|65902.8|65883.5|336
1639441200000|2021-12-14 00:20:00|65915.6|65895.6|65919.7|65899.7|65925.7|65907.4|65914|65894|290
1639441500000|2021-12-14 00:25:00|65919.5|65899.5|65916.3|65896.3|65925|65907.1|65915.5|65896.1|282
1639441800000|2021-12-14 00:30:00|65916.4|65896.4|65925.2|65905.2|65928.8|65908.8|65916.2|65896.2|366
1639442100000|2021-12-14 00:35:00|65925.4|65905.4|65931.7|65911.7|65932.9|65912.9|65923.5|65904.6|239
1639442400000|2021-12-14 00:40:00|65931.5|65911.5|65930.4|65910.4|65934.2|65914.2|65926.3|65906.3|280
1639442700000|2021-12-14 00:45:00|65930.5|65910.5|65934|65914|65934.9|65914.9|65928.4|65910|285
1639443000000|2021-12-14 00:50:00|65933.9|65913.9|65963.6|65943.6|65964.4|65944.4|65931.2|65913.9|499
1639443300000|2021-12-14 00:55:00|65966|65946|65944.4|65924.4|65968.9|65948.9|65941.7|65921.7|430
1639443600000|2021-12-14 01:00:00|65944.5|65924.5|65942.7|65922.7|65955.2|65935.2|65935.7|65915.7|521
1639443900000|2021-12-14 01:05:00|65942.9|65922.9|65949.1|65929.1|65950.3|65930.3|65936.8|65916.8|439
1639444200000|2021-12-14 01:10:00|65949.2|65929.2|65939.5|65919.5|65950.4|65930.4|65935.7|65915.7|348
1639444500000|2021-12-14 01:15:00|65939.4|65919.4|65937.4|65917.4|65942.7|65922.7|65924.1|65904.1|607
1639444800000|2021-12-14 01:20:00|65937.6|65917.6|65934.3|65914.3|65941.4|65921.4|65927.1|65907.1|469
1639445100000|2021-12-14 01:25:00|65934.1|65914.1|65940.6|65920.6|65945|65925|65934.1|65914.1|410
1639445400000|2021-12-14 01:30:00|65940.4|65920.4|65957.7|65937.7|65960.2|65940.2|65938.8|65918.8|560
1639445700000|2021-12-14 01:35:00|65957.9|65937.9|65941.4|65921.4|65960.1|65940.1|65938.6|65921|517
1639446000000|2021-12-14 01:40:00|65941.5|65921.5|65939.3|65919.3|65943.6|65923.6|65938.4|65918.4|428
1639446300000|2021-12-14 01:45:00|65939.2|65919.2|65930.4|65910.4|65949.6|65932.6|65928.5|65908.5|547
1639446600000|2021-12-14 01:50:00|65930.3|65910.3|65924.8|65904.8|65932|65912|65918|65898.3|460
1639446900000|2021-12-14 01:55:00|65924.9|65904.9|65918.6|65898.6|65928.1|65909.2|65911.5|65891.5|548
1639447200000|2021-12-14 02:00:00|65918.7|65898.7|65916.7|65896.7|65925.3|65905.3|65910.1|65890.1|453
1639447500000|2021-12-14 02:05:00|65916.8|65896.8|65922.5|65902.5|65923.4|65903.4|65910.8|65892.5|332
1639447800000|2021-12-14 02:10:00|65922.6|65902.6|65925.8|65905.8|65934|65914.9|65922.5|65902.5|329
1639448100000|2021-12-14 02:15:00|65925.6|65905.6|65929.2|65909.2|65931.9|65914.3|65924.2|65905.4|321
1639448400000|2021-12-14 02:20:00|65929.3|65909.3|65935.3|65915.3|65939.5|65919.5|65927.1|65908.3|416
1639448700000|2021-12-14 02:25:00|65935.4|65915.4|65926.4|65906.4|65935.6|65918.4|65922.9|65905|307
1639449000000|2021-12-14 02:30:00|65926.3|65906.3|65936.7|65916.7|65939.3|65921.4|65925.3|65905.3|382
1639449300000|2021-12-14 02:35:00|65936.6|65916.6|65926.3|65906.3|65939.5|65919.5|65926|65906|326
1639449600000|2021-12-14 02:40:00|65926.1|65906.1|65933.7|65913.7|65934.8|65914.8|65921.3|65901.3|476
1639449900000|2021-12-14 02:45:00|65933.8|65913.8|65937.8|65917.8|65938.5|65918.5|65932.7|65912.7|456
1639450200000|2021-12-14 02:50:00|65937.7|65917.7|65937.1|65917.1|65938.1|65918.8|65932|65912|428
1639450500000|2021-12-14 02:55:00|65936.9|65916.9|65914.2|65894.2|65940.2|65920.2|65911.4|65893.6|557
1639450800000|2021-12-14 03:00:00|65914.5|65894.5|65913.3|65893.3|65921.1|65902.6|65908.4|65889.6|407
1639451100000|2021-12-14 03:05:00|65912.7|65892.7|65932.1|65912.1|65932.5|65914|65910|65892.7|444
1639451400000|2021-12-14 03:10:00|65932|65912|65947.7|65927.7|65947.8|65927.8|65924.3|65905.9|487
1639451700000|2021-12-14 03:15:00|65947.5|65927.5|65945.3|65925.3|65950|65931.5|65942.9|65923|365
1639452000000|2021-12-14 03:20:00|65945.4|65925.4|65947.4|65927.4|65948|65930.1|65939.6|65921|318
1639452300000|2021-12-14 03:25:00|65947.5|65927.5|65944.7|65924.7|65949.8|65931.1|65942.2|65922.6|352
1639452600000|2021-12-14 03:30:00|65944.5|65924.5|65950|65930|65950.6|65932.2|65944.1|65924.1|356
1639452900000|2021-12-14 03:35:00|65949.8|65929.8|65944.1|65924.1|65949.8|65929.8|65930.2|65910.2|625
1639453200000|2021-12-14 03:40:00|65943.9|65923.9|65953.7|65933.7|65954.3|65934.3|65934.3|65917.2|518
1639453500000|2021-12-14 03:45:00|65953.6|65933.6|65963.8|65943.8|65965.1|65945.1|65951|65933.1|372
1639453800000|2021-12-14 03:50:00|65963.7|65943.7|65975.3|65955.3|65981.7|65961.7|65961.3|65941.3|524
1639454100000|2021-12-14 03:55:00|65975.4|65955.4|65969|65949|65980.1|65960.1|65968.5|65948.5|374
1639454400000|2021-12-14 04:00:00|65970|65950|65966.9|65946.9|65972.6|65952.6|65961.4|65941.9|333
1639454700000|2021-12-14 04:05:00|65966.8|65946.8|65960.7|65940.7|65967|65947|65957.4|65937.4|295
1639455000000|2021-12-14 04:10:00|65960.6|65940.6|65952.6|65937.6|65961.9|65943.7|65952.6|65934.2|268
1639455300000|2021-12-14 04:15:00|65954.9|65934.9|65960.2|65940.2|65961.1|65941.1|65951.4|65931.4|303
1639455600000|2021-12-14 04:20:00|65960|65940|65967.7|65947.7|65970.7|65950.8|65955.9|65938.7|312
1639455900000|2021-12-14 04:25:00|65967.6|65947.6|65973.8|65953.8|65976|65956|65964.9|65945.8|360
1639456200000|2021-12-14 04:30:00|65973.7|65953.7|65968.7|65948.7|65973.7|65953.7|65964.8|65945.8|302
1639456500000|2021-12-14 04:35:00|65968.4|65948.4|65958.5|65938.5|65968.5|65948.5|65957.7|65937.7|312
1639456800000|2021-12-14 04:40:00|65958.7|65938.7|65956.3|65936.3|65959.7|65941.5|65952.4|65932.4|307
1639457100000|2021-12-14 04:45:00|65956.2|65936.2|65956.8|65936.8|65959.7|65941.8|65953.3|65935.5|332
1639457400000|2021-12-14 04:50:00|65956.5|65936.5|65952|65932|65956.9|65936.9|65949.3|65930.6|360
1639457700000|2021-12-14 04:55:00|65951.9|65931.9|65947|65927|65954.2|65934.9|65945.1|65925.4|410
1639458000000|2021-12-14 05:00:00|65947.1|65927.1|65949.9|65929.9|65953.7|65933.7|65944.8|65925.9|375
1639458300000|2021-12-14 05:05:00|65949.7|65929.7|65946.6|65926.6|65949.9|65929.9|65944.1|65926|257
1639458600000|2021-12-14 05:10:00|65946.7|65926.7|65946.4|65926.4|65953.8|65933.8|65942.8|65923.9|352
1639458900000|2021-12-14 05:15:00|65946.6|65926.6|65952.2|65932.2|65955.6|65937.3|65944.1|65926.4|304
1639459200000|2021-12-14 05:20:00|65952.1|65932.1|65950|65930|65952.5|65934.5|65946.6|65928.5|341
1639459500000|2021-12-14 05:25:00|65949.9|65929.9|65944.9|65924.9|65950.5|65930.5|65941.7|65923.8|267
1639459800000|2021-12-14 05:30:00|65945.1|65925.1|65945.6|65925.6|65947.4|65929|65942.7|65923.7|288
1639460100000|2021-12-14 05:35:00|65945.2|65925.2|65939.1|65919.1|65948.6|65929.1|65938.2|65918.2|379
1639460400000|2021-12-14 05:40:00|65938.9|65918.9|65943.2|65923.2|65944.5|65924.5|65938.9|65918.9|375
1639460700000|2021-12-14 05:45:00|65943.4|65923.4|65936.2|65916.2|65943.8|65925.7|65933|65913|385
1639461000000|2021-12-14 05:50:00|65936.1|65916.1|65927.9|65907.9|65936.1|65916.1|65927.9|65907.9|361
1639461300000|2021-12-14 05:55:00|65928|65908|65945.2|65925.2|65946.3|65926.3|65923.2|65903.2|505
1639461600000|2021-12-14 06:00:00|65944.9|65924.9|65935.2|65915.2|65949.1|65929.1|65933.6|65913.6|447
1639461900000|2021-12-14 06:05:00|65935.1|65915.1|65926.5|65906.5|65940.3|65920.3|65926.3|65906.3|375
1639462200000|2021-12-14 06:10:00|65926.7|65906.7|65921.3|65901.3|65927.9|65907.9|65912.6|65892.6|408
1639462500000|2021-12-14 06:15:00|65921.2|65901.2|65922.5|65902.5|65924.8|65906.7|65915.5|65896.7|378
1639462800000|2021-12-14 06:20:00|65918.9|65903.9|65917.5|65902.5|65926.5|65908.5|65915.3|65897.8|347
1639463100000|2021-12-14 06:25:00|65920.5|65900.5|65927.3|65907.3|65928.4|65910.6|65912.1|65893.5|437
1639463400000|2021-12-14 06:30:00|65927.4|65907.4|65928.5|65908.5|65935.3|65915.3|65925.4|65907.2|339
1639463700000|2021-12-14 06:35:00|65928.4|65908.4|65926.7|65906.7|65930.8|65911.5|65924|65906|302
1639464000000|2021-12-14 06:40:00|65926.6|65906.6|65923.5|65908.5|65926.9|65909.1|65915.2|65897.5|385
1639464300000|2021-12-14 06:45:00|65923.7|65908.7|65945.5|65925.5|65945.5|65925.5|65922|65904.6|482
1639464600000|2021-12-14 06:50:00|65945.7|65925.7|65947.4|65932.4|65957.2|65937.2|65945.6|65925.6|478
1639464900000|2021-12-14 06:55:00|65947.5|65932.5|65948.7|65928.7|65960.6|65940.6|65942.1|65924.7|456
1639465200000|2021-12-14 07:00:00|65947.5|65927.5|65968.2|65948.2|65970|65951|65943.9|65926.9|705
1639465500000|2021-12-14 07:05:00|65968.1|65948.1|65964.7|65944.7|65968.1|65951|65956.8|65938.9|555
1639465800000|2021-12-14 07:10:00|65964.8|65944.8|65961.8|65941.8|65971.4|65953.7|65954.2|65935.9|518
1639466100000|2021-12-14 07:15:00|65961.9|65941.9|65964.8|65949.8|65969.1|65951|65957.8|65940.3|576
1639466400000|2021-12-14 07:20:00|65964.9|65949.9|65959.4|65944.4|65967.4|65950.6|65951.4|65933.3|547
1639466700000|2021-12-14 07:25:00|65959.3|65944.3|65956.2|65941.2|65966.1|65948.8|65955.3|65939.1|454
1639467000000|2021-12-14 07:30:00|65957.3|65942.3|65956.7|65941.7|65963|65948|65950|65935|480
1639467300000|2021-12-14 07:35:00|65956.6|65941.6|65974.2|65959.2|65977.9|65961.1|65948.6|65933.6|521
1639467600000|2021-12-14 07:40:00|65974.3|65959.3|65961.9|65946.9|65977.5|65962.5|65959.2|65944.2|666
1639467900000|2021-12-14 07:45:00|65962.1|65947.1|65963.5|65948.5|65972.4|65955.1|65954.3|65939.3|638
1639468200000|2021-12-14 07:50:00|65963.9|65948.9|65964.4|65949.4|65967.6|65950.9|65953|65938|515
1639468500000|2021-12-14 07:55:00|65964.5|65949.5|65987.4|65967.4|65988.4|65970|65958.7|65943.4|747
1639468800000|2021-12-14 08:00:00|65987.9|65967.9|66006.6|65991.6|66012|65992.2|65982.1|65962.1|848
1639469100000|2021-12-14 08:05:00|66006.7|65991.7|65998.2|65983.2|66012|65994|65993|65975|718
1639469400000|2021-12-14 08:10:00|65998.3|65983.3|65988.7|65973.7|66002.7|65984.7|65982.1|65966.1|689
1639469700000|2021-12-14 08:15:00|65989.1|65974.1|65960.7|65945.7|65991.6|65974.6|65960.4|65945.4|672
1639470000000|2021-12-14 08:20:00|65960.8|65945.8|65937.5|65922.5|65970.8|65953.7|65930.3|65913.1|776
1639470300000|2021-12-14 08:25:00|65937.7|65922.7|65941|65926|65946|65929.2|65924.5|65905.8|807
1639470600000|2021-12-14 08:30:00|65943.8|65923.8|65928.3|65913.3|65956.9|65939.6|65925.6|65908.4|792
1639470900000|2021-12-14 08:35:00|65928.2|65913.2|65926.8|65911.8|65930.1|65913.4|65914.7|65896.7|758
1639471200000|2021-12-14 08:40:00|65926.3|65911.3|65916.5|65901.5|65930.7|65914.3|65914|65897.2|637
1639471500000|2021-12-14 08:45:00|65916.4|65901.4|65922.3|65902.3|65926.4|65910.3|65907.1|65892.1|686
1639471800000|2021-12-14 08:50:00|65919.3|65904.3|65937.8|65922.8|65941.8|65923.9|65916.1|65898.7|725
1639472100000|2021-12-14 08:55:00|65937.7|65922.7|65916.9|65901.9|65946.1|65929.8|65915.4|65898.3|961
1639472400000|2021-12-14 09:00:00|65916.7|65901.7|65922.6|65907.6|65933.6|65916.8|65895.7|65878.2|819
1639472700000|2021-12-14 09:05:00|65922.5|65907.5|65929.5|65914.5|65941.4|65925.1|65921.9|65906.9|684
1639473000000|2021-12-14 09:10:00|65930.3|65915.3|65890.1|65875.1|65936.1|65920.5|65888.9|65869.9|779
1639473300000|2021-12-14 09:15:00|65890.2|65875.2|65890.9|65875.9|65905.1|65886.8|65888.5|65871.8|791
1639473600000|2021-12-14 09:20:00|65891|65876|65883.2|65868.2|65899.2|65880.9|65879.4|65861.7|761
1639473900000|2021-12-14 09:25:00|65883.4|65868.4|65858|65843|65883.8|65868.8|65855.8|65838.1|838
1639474200000|2021-12-14 09:30:00|65858.1|65843.1|65844.6|65829.6|65860.1|65845.1|65834.6|65819.6|760
1639474500000|2021-12-14 09:35:00|65844.4|65829.4|65839|65824|65846.5|65829.8|65822.9|65805.6|809
1639474800000|2021-12-14 09:40:00|65839.2|65824.2|65834.5|65814.5|65845.7|65830|65824.3|65808.3|852
1639475100000|2021-12-14 09:45:00|65832.7|65817.7|65833.6|65818.6|65841.8|65824.5|65826.5|65811.5|703
1639475400000|2021-12-14 09:50:00|65833|65818|65819.2|65804.2|65839.9|65822.2|65817.4|65799.5|724
1639475700000|2021-12-14 09:55:00|65822.4|65802.4|65810.1|65790.1|65830.5|65812.6|65789|65771.6|879
1639476000000|2021-12-14 10:00:00|65810.3|65790.3|65796.3|65781.3|65813.4|65795.5|65793.7|65777.6|814
1639476300000|2021-12-14 10:05:00|65796.6|65781.6|65731.9|65716.9|65799.6|65782.2|65731.8|65713.7|815
1639476600000|2021-12-14 10:10:00|65732.3|65717.3|65730.4|65715.4|65741.8|65726.4|65726.6|65709.1|818
1639476900000|2021-12-14 10:15:00|65730.5|65715.5|65754.1|65739.1|65756.5|65739.7|65729.5|65714.5|754
1639477200000|2021-12-14 10:20:00|65753.9|65738.9|65744.8|65729.8|65756.5|65739.6|65739.1|65723.8|679
1639477500000|2021-12-14 10:25:00|65744.6|65729.6|65754.3|65739.3|65757.3|65742.3|65741.2|65724.2|655
1639477800000|2021-12-14 10:30:00|65754.2|65739.2|65727.1|65712.1|65755|65740|65725.7|65709.9|708
1639478100000|2021-12-14 10:35:00|65727.2|65712.2|65732.1|65717.1|65740.4|65724.3|65721.7|65703.9|631
1639478400000|2021-12-14 10:40:00|65731.9|65716.9|65728.2|65708.2|65743.4|65728.4|65724.9|65707.6|684
1639478700000|2021-12-14 10:45:00|65728.1|65708.1|65741.2|65726.2|65745|65728.2|65723.3|65704.2|733
1639479000000|2021-12-14 10:50:00|65741.3|65726.3|65731.1|65716.1|65744.5|65727|65721.9|65706.9|730
1639479300000|2021-12-14 10:55:00|65731|65716|65725.6|65705.6|65737.1|65719.3|65716.6|65699.5|750
1639479600000|2021-12-14 11:00:00|65725.9|65705.9|65732.8|65717.8|65735.6|65720.6|65712.2|65694.6|741
1639479900000|2021-12-14 11:05:00|65732.9|65717.9|65732.8|65717.8|65743.2|65726.3|65728.4|65710.3|613
1639480200000|2021-12-14 11:10:00|65732.7|65717.7|65733.4|65718.4|65737.3|65722.3|65717.9|65702.9|625
1639480500000|2021-12-14 11:15:00|65734.2|65719.2|65712.9|65697.9|65734.3|65719.3|65705.8|65688.7|649
1639480800000|2021-12-14 11:20:00|65712.6|65697.6|65700.8|65685.8|65716.2|65701.2|65699.3|65684.3|607
1639481100000|2021-12-14 11:25:00|65699.9|65684.9|65693.3|65678.3|65707.7|65690.7|65683.9|65667.9|725
1639481400000|2021-12-14 11:30:00|65693.7|65678.7|65711.6|65696.6|65720.4|65705.4|65693.2|65678.2|713
1639481700000|2021-12-14 11:35:00|65714.3|65694.3|65707.3|65692.3|65726.9|65711.2|65701.7|65686.7|609
1639482000000|2021-12-14 11:40:00|65707.2|65692.2|65680.9|65665.9|65709.8|65694.8|65678.4|65663.4|678
1639482300000|2021-12-14 11:45:00|65680.8|65665.8|65692.3|65672.3|65694.5|65676.2|65676.3|65660.2|801
1639482600000|2021-12-14 11:50:00|65691.9|65671.9|65706.1|65686.1|65706.2|65691.2|65682.5|65667.4|702
1639482900000|2021-12-14 11:55:00|65706.6|65686.6|65708.1|65688.1|65719.2|65702.3|65697.6|65679.9|810
1639483200000|2021-12-14 12:00:00|65707.9|65687.9|65700.9|65685.9|65715.9|65698.8|65696.6|65681.3|722
1639483500000|2021-12-14 12:05:00|65701.1|65686.1|65713.9|65698.9|65721.8|65705.1|65699.4|65683.7|670
1639483800000|2021-12-14 12:10:00|65713.8|65698.8|65718.5|65703.5|65726|65708.6|65708.2|65690.9|644
1639484100000|2021-12-14 12:15:00|65718.6|65703.6|65729.4|65714.4|65734.6|65717.3|65718.6|65702.3|627
1639484400000|2021-12-14 12:20:00|65729|65714|65721.1|65706.1|65735.4|65718.2|65718.1|65701.8|669
1639484700000|2021-12-14 12:25:00|65721.3|65706.3|65738.4|65723.4|65744|65726.5|65716.6|65699.6|664
1639485000000|2021-12-14 12:30:00|65741|65721|65722|65702|65743.3|65725.8|65715.7|65696.6|734
1639485300000|2021-12-14 12:35:00|65718.6|65703.6|65724.7|65709.7|65729.2|65711.7|65711.3|65694.5|689
1639485600000|2021-12-14 12:40:00|65727.3|65707.3|65727.1|65707.1|65741.6|65723.1|65723.8|65706.3|815
1639485900000|2021-12-14 12:45:00|65721.5|65701.5|65731.2|65711.2|65739.6|65719.7|65713.7|65693.7|811
1639486200000|2021-12-14 12:50:00|65731.6|65711.6|65746|65731|65748.4|65731.9|65724.1|65706.7|797
1639486500000|2021-12-14 12:55:00|65745.9|65730.9|65759.2|65744.2|65766|65748.3|65736.8|65718.5|893
1639486800000|2021-12-14 13:00:00|65759.4|65744.4|65761|65746|65769.5|65751.8|65744.1|65725.4|845
1639487100000|2021-12-14 13:05:00|65763.2|65748.2|65760.4|65740.4|65767.9|65751.1|65752.7|65736.1|720
1639487400000|2021-12-14 13:10:00|65760.5|65740.5|65760.7|65745.7|65766.5|65749.3|65749.7|65733.2|675
1639487700000|2021-12-14 13:15:00|65762.8|65742.8|65757.4|65742.4|65766.2|65749.2|65745.8|65727.8|638
1639488000000|2021-12-14 13:20:00|65757.1|65742.1|65768.5|65753.5|65787.2|65771.6|65755.4|65740.4|766
1639488300000|2021-12-14 13:25:00|65768.7|65753.7|65763.6|65743.6|65780|65762.2|65752.5|65735.4|683
1639488600000|2021-12-14 13:30:00|65762.5|65742.5|65735.5|65720.5|65783.7|65763.7|65728.1|65712.3|944
1639488900000|2021-12-14 13:35:00|65735.6|65720.6|65771.8|65751.8|65782|65763.2|65716.9|65696.9|903
1639489200000|2021-12-14 13:40:00|65772|65752|65749.8|65734.8|65785.3|65765.3|65745.6|65726|866
1639489500000|2021-12-14 13:45:00|65752.7|65732.7|65739.9|65724.9|65761.7|65742.4|65735.9|65718.2|836
1639489800000|2021-12-14 13:50:00|65739.6|65724.6|65764.6|65749.6|65769.9|65752.2|65733.7|65715.8|861
1639490100000|2021-12-14 13:55:00|65765.2|65750.2|65765.3|65750.3|65786.6|65770.3|65756.4|65740.3|860
1639490400000|2021-12-14 14:00:00|65768.4|65748.4|65795.9|65775.9|65796.8|65779.4|65763.9|65746.6|934
1639490700000|2021-12-14 14:05:00|65793.4|65778.4|65822.1|65807.1|65831.6|65816.6|65784.2|65766.5|885
1639491000000|2021-12-14 14:10:00|65821.9|65806.9|65810.6|65790.6|65830.3|65814.9|65787.5|65769.2|940
1639491300000|2021-12-14 14:15:00|65810.7|65790.7|65808.5|65788.5|65821|65805.8|65800|65782.7|870
1639491600000|2021-12-14 14:20:00|65806.2|65791.2|65817.8|65802.8|65829.5|65812.1|65800.1|65782.9|744
1639491900000|2021-12-14 14:25:00|65817.5|65802.5|65837.3|65817.3|65840.7|65823.1|65817.5|65802.5|765
1639492200000|2021-12-14 14:30:00|65837.7|65817.7|65819.6|65799.6|65841.4|65826.4|65816|65798.8|921
1639492500000|2021-12-14 14:35:00|65819.8|65799.8|65819.3|65804.3|65829.6|65814.6|65809|65791.3|871
1639492800000|2021-12-14 14:40:00|65819.4|65804.4|65806.7|65786.7|65822.1|65807.1|65798.3|65780.1|844
1639493100000|2021-12-14 14:45:00|65807|65787|65815.6|65795.6|65838.1|65820.4|65802.8|65786.9|883
1639493400000|2021-12-14 14:50:00|65815.3|65795.3|65816.3|65801.3|65827.4|65810.7|65802.8|65785.3|886
1639493700000|2021-12-14 14:55:00|65816.2|65801.2|65810.1|65795.1|65823.9|65807|65795.3|65775.3|997
1639494000000|2021-12-14 15:00:00|65809.6|65794.6|65821.2|65806.2|65827|65809.7|65807.7|65792.7|898
1639494300000|2021-12-14 15:05:00|65821.3|65806.3|65804.2|65789.2|65824.4|65808.5|65799.4|65784.1|809
1639494600000|2021-12-14 15:10:00|65803.8|65788.8|65827.5|65812.5|65827.7|65812.7|65800.3|65784.3|835
1639494900000|2021-12-14 15:15:00|65827.4|65812.4|65840.5|65825.5|65845.2|65829.6|65824.5|65808.6|824
1639495200000|2021-12-14 15:20:00|65840.7|65825.7|65871.9|65856.9|65873.3|65857.5|65839.7|65824.7|778
1639495500000|2021-12-14 15:25:00|65871.3|65856.3|65868.2|65853.2|65874.9|65858.4|65856.1|65838.6|789
1639495800000|2021-12-14 15:30:00|65868.5|65853.5|65899.7|65884.7|65905.9|65889.2|65867.9|65850.7|833
1639496100000|2021-12-14 15:35:00|65899.5|65884.5|65911.7|65896.7|65916|65898.4|65895.3|65877.3|852
1639496400000|2021-12-14 15:40:00|65911.4|65896.4|65929.2|65914.2|65938.6|65923.6|65910.2|65895.2|856
1639496700000|2021-12-14 15:45:00|65928.5|65913.5|65935.2|65920.2|65949.8|65933.3|65928.4|65913.4|911
1639497000000|2021-12-14 15:50:00|65935.6|65920.6|65964|65949|65969.8|65954.8|65933.4|65917.1|929
1639497300000|2021-12-14 15:55:00|65965.4|65950.4|65971.3|65956.3|65982.4|65966.6|65963.8|65948.8|938
1639497600000|2021-12-14 16:00:00|65972|65957|65959.2|65944.2|65974.8|65957.9|65956.9|65940|862
1639497900000|2021-12-14 16:05:00|65959.1|65944.1|65966.7|65946.7|65969.7|65954.6|65954|65939|706
1639498200000|2021-12-14 16:10:00|65963.2|65948.2|65961.5|65946.5|65971.8|65956.8|65951.5|65936.5|749
1639498500000|2021-12-14 16:15:00|65962.3|65947.3|65966.5|65951.5|65975.8|65960.8|65959.5|65943|690
1639498800000|2021-12-14 16:20:00|65966.2|65951.2|65983.8|65968.8|65989.9|65973.1|65966.2|65951.2|759
1639499100000|2021-12-14 16:25:00|65983.7|65968.7|65998|65983|65998.4|65983.4|65980.5|65963.4|794
1639499400000|2021-12-14 16:30:00|65998.2|65983.2|65983|65968|66005.2|65988.9|65978.4|65963|869
1639499700000|2021-12-14 16:35:00|65982.2|65967.2|65977.7|65962.7|65987.9|65970|65976.6|65959.4|667
1639500000000|2021-12-14 16:40:00|65980.1|65960.1|65973.4|65958.4|65982.5|65965.5|65970.9|65954|577
1639500300000|2021-12-14 16:45:00|65976|65956|65986.4|65971.4|65993.5|65975.5|65972.5|65955.4|667
1639500600000|2021-12-14 16:50:00|65986.6|65971.6|65998.3|65983.3|66002.1|65987.1|65986|65971|569
1639500900000|2021-12-14 16:55:00|65998.2|65983.2|66011.3|65991.3|66018.9|66000|65996.7|65979.7|703
1639501200000|2021-12-14 17:00:00|66011.4|65991.4|65997.3|65977.3|66011.5|65991.5|65991.1|65971.1|748
1639501500000|2021-12-14 17:05:00|65996.8|65976.8|65968|65948|65999.3|65979.3|65963.7|65943.7|766
1639501800000|2021-12-14 17:10:00|65967.9|65947.9|65972.5|65952.5|65981.2|65963.2|65958.2|65940.5|648
1639502100000|2021-12-14 17:15:00|65973.2|65953.2|65969.5|65949.5|65985.7|65967.4|65957.2|65938.2|717
1639502400000|2021-12-14 17:20:00|65969|65949|65992.2|65972.2|65993|65973|65965.7|65945.7|580
1639502700000|2021-12-14 17:25:00|65992.3|65972.3|65981.7|65961.7|65995.1|65975.1|65975.1|65955.1|684
1639503000000|2021-12-14 17:30:00|65981.8|65961.8|65970.7|65950.7|65986.2|65968.5|65967.9|65949.3|669
1639503300000|2021-12-14 17:35:00|65970.6|65950.6|65959.5|65939.5|65971.5|65951.5|65956.5|65936.5|622
1639503600000|2021-12-14 17:40:00|65959.9|65939.9|65960|65940|65970.4|65952.4|65947.3|65930.1|587
1639503900000|2021-12-14 17:45:00|65959.8|65939.8|65974.1|65954.1|65974.4|65954.8|65955|65937.6|520
1639504200000|2021-12-14 17:50:00|65973.8|65953.8|65982.9|65962.9|65987.3|65969|65973.5|65953.8|614
1639504500000|2021-12-14 17:55:00|65982.8|65962.8|65979|65959|65984.3|65966.4|65972.5|65952.5|580
1639504800000|2021-12-14 18:00:00|65979.2|65959.2|66000.9|65980.9|66001.9|65985.5|65978.7|65958.7|618
1639505100000|2021-12-14 18:05:00|65997.5|65982.5|65997.7|65977.7|66002.7|65985.3|65994.2|65976.2|422
1639505400000|2021-12-14 18:10:00|65997.8|65977.8|65993.3|65973.3|65999.8|65981.2|65987.6|65970.5|418
1639505700000|2021-12-14 18:15:00|65992.8|65972.8|65991.1|65976.1|66000.6|65982.8|65990.6|65972.8|493
1639506000000|2021-12-14 18:20:00|65991.2|65976.2|66008.5|65988.5|66011.8|65993.4|65990.9|65973.1|430
1639506300000|2021-12-14 18:25:00|66008.6|65988.6|66015.2|65995.2|66018.3|66000.2|66003.6|65984|557
1639506600000|2021-12-14 18:30:00|66014.6|65994.6|66012|65992|66017.6|65997.6|66010.1|65991.9|501
1639506900000|2021-12-14 18:35:00|66011.9|65991.9|66015.4|65995.4|66015.9|65995.9|66004.2|65985.9|439
1639507200000|2021-12-14 18:40:00|66015.6|65995.6|66016.9|65996.9|66023.5|66003.5|66012.6|65992.6|476
1639507500000|2021-12-14 18:45:00|66017|65997|66019.8|65999.8|66019.8|66001.4|66010|65992.7|425
1639507800000|2021-12-14 18:50:00|66019.9|65999.9|66023.1|66003.1|66025|66007.1|66018.9|65999|467
1639508100000|2021-12-14 18:55:00|66022.8|66002.8|66019.8|65999.8|66023.7|66005.1|66019.1|65999.6|436
1639508400000|2021-12-14 19:00:00|66019.5|65999.5|66017.9|66002.9|66022.9|66003.4|66015.7|65997.3|497
1639508700000|2021-12-14 19:05:00|66017.8|66002.8|66029.9|66009.9|66034.3|66015.7|66017.8|65999.8|483
1639509000000|2021-12-14 19:10:00|66030.3|66010.3|66046.7|66031.7|66049.7|66032.6|66028.9|66009.4|529
1639509300000|2021-12-14 19:15:00|66049.1|66029.1|66044.4|66024.4|66049.4|66031.7|66024.1|66004.1|522
1639509600000|2021-12-14 19:20:00|66044.6|66024.6|66049.2|66029.2|66052.8|66033.6|66039.9|66022.6|603
1639509900000|2021-12-14 19:25:00|66049|66029|66033.9|66013.9|66050.6|66031.7|66031.6|66013.3|540
1639510200000|2021-12-14 19:30:00|66031.7|66016.7|66053.2|66033.2|66053.2|66034.1|66029.6|66011.7|523
1639510500000|2021-12-14 19:35:00|66053.5|66033.5|66061.8|66041.8|66066.1|66046.1|66053.5|66033.5|547
1639510800000|2021-12-14 19:40:00|66061.7|66041.7|66044.1|66024.1|66062.1|66042.1|66043.6|66023.6|548
1639511100000|2021-12-14 19:45:00|66044.6|66024.6|66051.8|66031.8|66053.3|66033.3|66037.4|66017.4|514
1639511400000|2021-12-14 19:50:00|66052.2|66032.2|66054.1|66034.1|66061.6|66042.7|66051.1|66031.1|538
1639511700000|2021-12-14 19:55:00|66052.6|66032.6|66072.6|66052.6|66073.4|66053.4|66045.7|66028|645
1639512000000|2021-12-14 20:00:00|66072.2|66052.2|66069.7|66049.7|66079.5|66059.5|66063.3|66043.3|662
1639512300000|2021-12-14 20:05:00|66069.6|66049.6|66054.5|66034.5|66070.6|66050.6|66051.6|66031.6|547
1639512600000|2021-12-14 20:10:00|66054.7|66034.7|66056.1|66036.1|66059.7|66039.7|66051.4|66031.4|458
1639512900000|2021-12-14 20:15:00|66056.2|66036.2|66071.5|66051.5|66072.4|66052.4|66055.8|66035.8|432
1639513200000|2021-12-14 20:20:00|66071.7|66051.7|66072.6|66052.6|66072.8|66052.8|66067.9|66047.9|437
1639513500000|2021-12-14 20:25:00|66072.4|66052.4|66072.9|66052.9|66075.6|66055.6|66069.1|66049.1|427
1639513800000|2021-12-14 20:30:00|66073.2|66053.2|66073.4|66053.4|66077.1|66057.1|66070.9|66050.9|518
1639514100000|2021-12-14 20:35:00|66073.2|66053.2|66066|66046|66073.5|66053.5|66065.8|66045.8|442
1639514400000|2021-12-14 20:40:00|66066.5|66046.5|66070.3|66050.3|66072.7|66052.7|66063|66043.4|505
1639514700000|2021-12-14 20:45:00|66070.1|66050.1|66071.3|66051.3|66073.8|66053.8|66068.3|66049|359
1639515000000|2021-12-14 20:50:00|66071.5|66051.5|66075.9|66055.9|66076.9|66056.9|66067.4|66048.6|536
1639515300000|2021-12-14 20:55:00|66076.3|66056.3|66082.3|66062.3|66085.1|66066.7|66070.3|66051.8|566
1639515600000|2021-12-14 21:00:00|66082.5|66062.5|66072.2|66052.2|66082.5|66065.4|66070|66050|436
1639515900000|2021-12-14 21:05:00|66072.4|66052.4|66069.1|66049.1|66079.1|66059.1|66066.5|66046.5|367
1639516200000|2021-12-14 21:10:00|66069.3|66049.3|66064.1|66044.1|66071.5|66054.7|66063.3|66043.3|322
1639516500000|2021-12-14 21:15:00|66063.9|66043.9|66066.6|66046.6|66067.3|66047.3|66063|66043|194
1639516800000|2021-12-14 21:20:00|66066|66046|66069.4|66049.4|66072.9|66052.9|66063.5|66043.5|319
1639517100000|2021-12-14 21:25:00|66068.6|66048.6|66074.8|66054.8|66076.1|66056.1|66066|66046|404
1639517400000|2021-12-14 21:30:00|66075.2|66055.2|66066.8|66046.8|66078.3|66058.3|66065.9|66045.9|338
1639517700000|2021-12-14 21:35:00|66066.5|66046.5|66068.1|66048.1|66070.1|66050.1|66064.8|66044.8|304
1639518000000|2021-12-14 21:40:00|66067.8|66047.8|66062.4|66042.4|66069.3|66049.3|66058.1|66038.1|308
1639518300000|2021-12-14 21:45:00|66062.2|66042.2|66063.2|66043.2|66063.4|66043.4|66054.3|66034.3|328
1639518600000|2021-12-14 21:50:00|66063.1|66043.1|66066.6|66046.6|66069.9|66049.9|66063.1|66043.1|307
1639518900000|2021-12-14 21:55:00|66067|66047|66051.5|66031.5|66068|66048|66051.4|66031.4|248
1639519200000|2021-12-14 22:00:00|66051.8|66031.8|66071.2|66026.8|66075.3|66047.6|66050.1|66021.2|121
1639519500000|2021-12-14 22:05:00|66070.5|66025.9|66067.6|66037.8|66071.4|66039.1|66062.2|66025.9|98
1639519800000|2021-12-14 22:10:00|66067.7|66037.9|66055.7|66035.7|66077|66041.9|66053|66024.8|153
1639520100000|2021-12-14 22:15:00|66057.5|66036.2|66060.3|66040.3|66070.7|66041.6|66054.5|66015.9|242
1639520400000|2021-12-14 22:20:00|66060.2|66040.2|66054.6|66034.6|66066.6|66041.1|66052.7|66032.6|141
1639520700000|2021-12-14 22:25:00|66053.6|66033.6|66053.5|66033.5|66057.6|66035.6|66051.2|66031.2|92
1639521000000|2021-12-14 22:30:00|66053.6|66033.6|66061.4|66041.4|66062.8|66042.8|66052.2|66032.2|115
1639521300000|2021-12-14 22:35:00|66061.6|66041.6|66061.6|66041.6|66062.9|66042.9|66059.1|66039.1|66
1639521600000|2021-12-14 22:40:00|66061.5|66041.5|66061|66041|66065.2|66042.3|66059.9|66039.9|74
1639521900000|2021-12-14 22:45:00|66060.8|66040.8|66060.7|66040.7|66062.2|66042.2|66059.1|66039.1|200
1639522200000|2021-12-14 22:50:00|66060.8|66040.8|66062|66042|66064.1|66044.1|66059.9|66039.9|131
1639522500000|2021-12-14 22:55:00|66061.8|66041.8|66068.3|66042.8|66073.6|66049.1|66061.1|66038.3|205
1639522800000|2021-12-14 23:00:00|66067.5|66045.1|66061.1|66041.1|66073.4|66046.5|66054.4|66033.7|409
1639523100000|2021-12-14 23:05:00|66061|66041|66070.1|66050.1|66071.6|66051.6|66060.6|66040.6|240
1639523400000|2021-12-14 23:10:00|66069.2|66049.2|66064.6|66044.6|66070|66050|66062.3|66042.3|185
1639523700000|2021-12-14 23:15:00|66065.2|66045.2|66071.3|66051.3|66071.4|66051.4|66063.6|66043.6|242
1639524000000|2021-12-14 23:20:00|66071.1|66051.1|66084.7|66064.7|66084.7|66064.7|66069.9|66049.9|417
1639524300000|2021-12-14 23:25:00|66084.4|66064.4|66073|66053|66086|66066|66072.2|66052.2|275
1639524600000|2021-12-14 23:30:00|66072.9|66052.9|66062.3|66042.3|66076|66056|66059.1|66039.1|372
1639524900000|2021-12-14 23:35:00|66062.4|66042.4|66060.5|66040.5|66066.3|66046.3|66057.2|66037.2|319
1639525200000|2021-12-14 23:40:00|66060.4|66040.4|66059.4|66039.4|66062.1|66042.1|66059.1|66039.1|219
1639525500000|2021-12-14 23:45:00|66059.6|66039.6|66059.3|66039.3|66061.9|66041.9|66057.6|66037.6|190
1639525800000|2021-12-14 23:50:00|66057.9|66037.9|66058.9|66038.9|66062|66042|66054.8|66034.8|276
1639526100000|2021-12-14 23:55:00|66058.4|66038.4|66062.1|66042.1|66066.9|66046.9|66058.1|66038.1|329
1639526400000|2021-12-15 00:00:00|66062.2|66042.2|66062.8|66042.8|66066.1|66046.1|66059.6|66039.6|432
1639526700000|2021-12-15 00:05:00|66063.2|66043.2|66050.2|66030.2|66063.9|66046.3|66047.7|66027.7|417
1639527000000|2021-12-15 00:10:00|66050.3|66030.3|66054.8|66034.8|66055.6|66035.6|66047.8|66028.7|275
1639527300000|2021-12-15 00:15:00|66054.3|66034.3|66057.3|66037.3|66059.4|66040.9|66051.8|66033.6|223
1639527600000|2021-12-15 00:20:00|66057.4|66037.4|66054.4|66034.4|66061.7|66043|66050.5|66030.5|263
1639527900000|2021-12-15 00:25:00|66054.5|66034.5|66043.8|66023.8|66056.7|66038.4|66041.7|66021.7|338
1639528200000|2021-12-15 00:30:00|66043.4|66023.4|66043.6|66023.6|66046.9|66026.9|66040.5|66020.5|330
1639528500000|2021-12-15 00:35:00|66043.7|66023.7|66036.1|66016.1|66044.1|66024.1|66031.7|66011.7|332
1639528800000|2021-12-15 00:40:00|66035.9|66015.9|66026.9|66006.9|66040|66020|66024.6|66004.6|385
1639529100000|2021-12-15 00:45:00|66027|66007|66020.8|66000.8|66030|66010|66018.3|65999.1|346
1639529400000|2021-12-15 00:50:00|66020.6|66000.6|66010.8|65990.8|66021|66001|66007|65987|504
1639529700000|2021-12-15 00:55:00|66010.1|65990.1|66021.1|66001.1|66021.1|66001.1|66003.9|65983.9|514
1639530000000|2021-12-15 01:00:00|66020.2|66000.2|66020.7|66000.7|66025.1|66005.1|66015.9|65995.9|513
1639530300000|2021-12-15 01:05:00|66021|66001|66006.9|65986.9|66022.3|66002.3|66005.4|65985.4|346
1639530600000|2021-12-15 01:10:00|66007.1|65987.1|66017|65997|66026.8|66006.8|66004.6|65984.6|457
1639530900000|2021-12-15 01:15:00|66017.2|65997.2|66015.7|65995.7|66021.2|66001.2|66008.6|65988.6|479
1639531200000|2021-12-15 01:20:00|66015.6|65995.6|66018.9|65998.9|66020.3|66000.3|66010.7|65991.7|390
1639531500000|2021-12-15 01:25:00|66019|65999|66013.4|65993.4|66020|66000|66007|65987|546
1639531800000|2021-12-15 01:30:00|66013.6|65993.6|66019.6|65999.6|66023|66003|66011.9|65991.9|364
1639532100000|2021-12-15 01:35:00|66019.7|65999.7|66013|65993|66024|66004|66011|65992.3|404
1639532400000|2021-12-15 01:40:00|66012.9|65992.9|65994.7|65974.7|66016.2|65996.2|65994.5|65974.5|410
1639532700000|2021-12-15 01:45:00|65994.6|65974.6|65995.4|65975.4|65998.8|65978.9|65991.2|65973.8|440
1639533000000|2021-12-15 01:50:00|65995.3|65975.3|65996.4|65976.4|66001.5|65981.5|65993.5|65973.5|428
1639533300000|2021-12-15 01:55:00|65996.5|65976.5|66006.5|65986.5|66009.9|65989.9|65995.2|65975.2|527
1639533600000|2021-12-15 02:00:00|66005|65985|66016.8|65996.8|66017.4|65997.4|65998|65978|555
1639533900000|2021-12-15 02:05:00|66016.9|65996.9|66015.6|65995.6|66018.9|65999.4|66006|65988.3|485
1639534200000|2021-12-15 02:10:00|66015.3|65995.3|66020.9|66000.9|66023.4|66003.4|66014.2|65994.2|368
1639534500000|2021-12-15 02:15:00|66021.7|66001.7|66018.5|65998.5|66021.7|66001.7|66011|65991|483
1639534800000|2021-12-15 02:20:00|66018|65998|66013.4|65993.4|66020.1|66000.1|66010.7|65990.7|489
1639535100000|2021-12-15 02:25:00|66013.3|65993.3|66014.8|65994.8|66020|66000|66009.1|65991.5|442
1639535400000|2021-12-15 02:30:00|66014.9|65994.9|66020.8|66000.8|66021.6|66001.6|66001.3|65981.3|582
1639535700000|2021-12-15 02:35:00|66020.9|66000.9|66030.4|66010.4|66032.9|66012.9|66019.6|65999.6|428
1639536000000|2021-12-15 02:40:00|66030.5|66010.5|66032.4|66012.4|66038.1|66018.1|66026.5|66006.5|449
1639536300000|2021-12-15 02:45:00|66032.3|66012.3|66031.5|66011.5|66034|66014|66027.9|66009.3|344
1639536600000|2021-12-15 02:50:00|66031|66011|66026|66006|66032.9|66012.9|66022.5|66003.2|347
1639536900000|2021-12-15 02:55:00|66025.8|66005.8|66040.6|66020.6|66044|66024|66025.7|66005.7|389
1639537200000|2021-12-15 03:00:00|66040.2|66020.2|66039.6|66019.6|66044.2|66024.2|66034.2|66014.2|390
1639537500000|2021-12-15 03:05:00|66039.5|66019.5|66040.4|66020.4|66042.5|66022.5|66034.5|66014.7|383
1639537800000|2021-12-15 03:10:00|66040.6|66020.6|66047.5|66027.5|66049.9|66029.9|66040.1|66020.4|400
1639538100000|2021-12-15 03:15:00|66047.6|66027.6|66057.6|66037.6|66060.4|66040.4|66046.3|66026.3|440
1639538400000|2021-12-15 03:20:00|66056.7|66036.7|66063.8|66043.8|66064.5|66044.5|66053|66033|354
1639538700000|2021-12-15 03:25:00|66063.5|66043.5|66055.8|66035.8|66065.1|66045.1|66055.7|66035.7|407
1639539000000|2021-12-15 03:30:00|66055.9|66035.9|66051.3|66031.3|66057|66037|66048.8|66028.8|390
1639539300000|2021-12-15 03:35:00|66051.5|66031.5|66056.2|66036.2|66056.8|66038.6|66049.5|66029.5|310
1639539600000|2021-12-15 03:40:00|66056.3|66036.3|66055.1|66035.1|66056.3|66038|66047.3|66028.9|325
1639539900000|2021-12-15 03:45:00|66055.4|66035.4|66061.7|66041.7|66062.8|66042.8|66051.6|66033.3|341
1639540200000|2021-12-15 03:50:00|66061.6|66041.6|66051.9|66031.9|66064.6|66044.8|66049.9|66029.9|397
1639540500000|2021-12-15 03:55:00|66051.8|66031.8|66051.4|66031.4|66054.9|66034.9|66048.7|66028.7|364
1639540800000|2021-12-15 04:00:00|66051.3|66031.3|66036.2|66016.2|66052.1|66032.1|66036.2|66016.2|377
1639541100000|2021-12-15 04:05:00|66036.1|66016.1|66038.2|66018.2|66041.2|66021.2|66035.2|66015.2|286
1639541400000|2021-12-15 04:10:00|66038.1|66018.1|66040.5|66020.5|66041.2|66021.2|66029.3|66009.3|433
1639541700000|2021-12-15 04:15:00|66040.4|66020.4|66033.3|66013.3|66041.2|66021.2|66030.4|66010.4|286
1639542000000|2021-12-15 04:20:00|66033.4|66013.4|66031|66011|66033.7|66014|66026.8|66006.8|295
1639542300000|2021-12-15 04:25:00|66030.9|66010.9|66027.1|66007.1|66031|66011|66021.9|66004|421
1639542600000|2021-12-15 04:30:00|66027.5|66007.5|66027.8|66007.8|66031.4|66013.3|66024.8|66004.8|414
1639542900000|2021-12-15 04:35:00|66027.9|66007.9|66029.6|66009.6|66031.1|66011.1|66024.9|66004.9|408
1639543200000|2021-12-15 04:40:00|66029.7|66009.7|66027.8|66007.8|66030.8|66010.9|66025.4|66005.4|353
1639543500000|2021-12-15 04:45:00|66028|66008|66025.2|66005.2|66028.4|66008.4|66021.7|66003.8|373
1639543800000|2021-12-15 04:50:00|66025.1|66005.1|66021.6|66001.6|66025.8|66006.5|66019.5|66001.1|337
1639544100000|2021-12-15 04:55:00|66021.7|66001.7|66027.5|66007.5|66027.7|66007.7|66020.4|66000.4|311
1639544400000|2021-12-15 05:00:00|66027.4|66007.4|66024.8|66004.8|66032.1|66012.1|66020.1|66002.8|378
1639544700000|2021-12-15 05:05:00|66024.7|66004.7|66012.6|65992.6|66025.4|66005.6|66007.7|65987.7|383
1639545000000|2021-12-15 05:10:00|66012.4|65992.4|66011.5|65991.5|66019.5|66000.8|66008.5|65990.5|384
1639545300000|2021-12-15 05:15:00|66011.7|65991.7|66010.1|65990.1|66011.9|65991.9|66003.8|65985|410
1639545600000|2021-12-15 05:20:00|66010.2|65990.2|66002.3|65982.3|66013.1|65993.1|66001.6|65981.6|381
1639545900000|2021-12-15 05:25:00|66002.7|65982.7|66001|65981|66004.9|65984.9|65996.3|65979.4|421
1639546200000|2021-12-15 05:30:00|66000.7|65980.7|65999.5|65979.5|66002|65983.2|65996.6|65978.8|354
1639546500000|2021-12-15 05:35:00|65999.6|65979.6|65997.3|65977.3|66000|65982.6|65992.6|65975.4|370
1639546800000|2021-12-15 05:40:00|65997.2|65977.2|65991.8|65971.8|65997.3|65979.8|65987.2|65967.2|321
1639547100000|2021-12-15 05:45:00|65991.6|65971.6|65990.7|65970.7|65991.8|65973|65975.9|65956.6|435
1639547400000|2021-12-15 05:50:00|65989.9|65969.9|65987.8|65972.8|65992.4|65974.5|65985.8|65967.5|321
1639547700000|2021-12-15 05:55:00|65987.7|65972.7|65996.9|65976.9|66000.9|65982.9|65987.7|65970.7|413
1639548000000|2021-12-15 06:00:00|65996.7|65976.7|65993.8|65973.8|66000.2|65981.3|65989.3|65972.9|377
1639548300000|2021-12-15 06:05:00|65994.7|65974.7|65985.9|65965.9|65995.8|65976.8|65980.7|65963.1|319
1639548600000|2021-12-15 06:10:00|65985.7|65965.7|65982.3|65962.3|65986.9|65968.4|65980.6|65962|290
1639548900000|2021-12-15 06:15:00|65982.4|65962.4|65986.6|65966.6|65987.5|65969.9|65975.7|65957.2|282
1639549200000|2021-12-15 06:20:00|65986.4|65966.4|65988.3|65973.3|65991.2|65973.3|65985.5|65965.5|277
1639549500000|2021-12-15 06:25:00|65988.5|65973.5|65986.2|65971.2|65994.3|65974.3|65986.1|65967|336
1639549800000|2021-12-15 06:30:00|65986.4|65971.4|65996.5|65976.5|65997.9|65979.7|65986.4|65969.1|307
1639550100000|2021-12-15 06:35:00|65996.3|65976.3|65983.7|65963.7|65998.4|65978.4|65979.2|65962|307
1639550400000|2021-12-15 06:40:00|65983.8|65963.8|65983.5|65963.5|65985.5|65966.1|65973.2|65955.9|355
1639550700000|2021-12-15 06:45:00|65983.4|65963.4|65977.8|65957.8|65983.5|65964.7|65977|65957|240
1639551000000|2021-12-15 06:50:00|65977.6|65957.6|65963.3|65943.3|65979.4|65961.3|65961.1|65943|339
1639551300000|2021-12-15 06:55:00|65963.4|65943.4|65960.2|65940.2|65965|65945|65950|65932.3|506
1639551600000|2021-12-15 07:00:00|65962.8|65942.8|65983.6|65963.6|65984.2|65966.6|65952.4|65932.4|559
1639551900000|2021-12-15 07:05:00|65981|65966|65966.6|65946.6|65987.3|65968.8|65958.9|65938.9|682
1639552200000|2021-12-15 07:10:00|65966.5|65946.5|65974.3|65954.3|65980.6|65962.2|65963.3|65943.3|584
1639552500000|2021-12-15 07:15:00|65974.4|65954.4|65987.8|65967.8|65989.4|65969.4|65966|65947.3|580
1639552800000|2021-12-15 07:20:00|65987.4|65967.4|65988.3|65968.3|66002.3|65982.3|65981.1|65963.4|771
1639553100000|2021-12-15 07:25:00|65986.5|65971.5|65992.2|65972.2|65994.7|65976.2|65981.7|65964.2|669
1639553400000|2021-12-15 07:30:00|65991.4|65971.4|66000|65985|66004.6|65986|65989.9|65971.4|618
1639553700000|2021-12-15 07:35:00|65999.8|65984.8|66001.9|65986.9|66003.4|65988.2|65994.2|65976.6|637
1639554000000|2021-12-15 07:40:00|66001.6|65986.6|65997.7|65977.7|66006.3|65989.2|65991.8|65973.5|556
1639554300000|2021-12-15 07:45:00|65998.5|65978.5|65999.1|65979.1|66005.2|65988.3|65983.6|65966.1|603
1639554600000|2021-12-15 07:50:00|65998.7|65978.7|66001.9|65986.9|66002.4|65987.4|65984.4|65969.4|698
1639554900000|2021-12-15 07:55:00|66000|65985|66024.6|66004.6|66033.2|66015.9|65999|65982|854
1639555200000|2021-12-15 08:00:00|66025.3|66005.3|65986.3|65971.3|66029.4|66012.4|65981.6|65964.5|864
1639555500000|2021-12-15 08:05:00|65984.5|65969.5|65979.3|65964.3|65993.1|65975.4|65966.9|65948.9|858
1639555800000|2021-12-15 08:10:00|65978.7|65963.7|65970.4|65950.4|65982.9|65967.9|65960.6|65942.9|745
1639556100000|2021-12-15 08:15:00|65970.3|65950.3|65967.4|65947.4|65976.1|65958.4|65956.4|65941.4|711
1639556400000|2021-12-15 08:20:00|65967.8|65947.8|65970.3|65955.3|65977|65958.4|65961.1|65944.6|643
1639556700000|2021-12-15 08:25:00|65970.6|65955.6|65981.7|65961.7|65982.2|65964.5|65964.5|65946.8|741
1639557000000|2021-12-15 08:30:00|65981.9|65961.9|65972.5|65952.5|65985.4|65968.2|65966.8|65950.1|670
1639557300000|2021-12-15 08:35:00|65972.4|65952.4|65982|65967|65989.3|65971.4|65965.7|65950.4|739
1639557600000|2021-12-15 08:40:00|65981.9|65966.9|65984.7|65964.7|65987.6|65969.9|65972.5|65955.5|647
1639557900000|2021-12-15 08:45:00|65984.6|65964.6|65975.8|65955.8|65992.4|65973|65963.5|65947|791
1639558200000|2021-12-15 08:50:00|65975.7|65955.7|65998.6|65978.6|65998.6|65981|65975.7|65955.7|720
1639558500000|2021-12-15 08:55:00|65998.4|65978.4|65976.5|65956.5|65999.1|65979.1|65966.6|65946.6|767
1639558800000|2021-12-15 09:00:00|65976.3|65956.3|65980.7|65965.7|65987.8|65970|65963.2|65945.2|717
1639559100000|2021-12-15 09:05:00|65980.5|65965.5|65972.3|65957.3|65980.6|65965.6|65964.8|65946.3|723
1639559400000|2021-12-15 09:10:00|65972|65957|65963.7|65948.7|65984|65967.1|65963.4|65945.7|628
1639559700000|2021-12-15 09:15:00|65964|65949|65960|65945|65967.3|65952.3|65955.6|65940.6|725
1639560000000|2021-12-15 09:20:00|65960.1|65945.1|65961.6|65946.6|65965.7|65948.1|65955.3|65937.6|605
1639560300000|2021-12-15 09:25:00|65961.2|65946.2|65956.5|65941.5|65968.3|65950.9|65946.2|65929.5|736
1639560600000|2021-12-15 09:30:00|65956.7|65941.7|65974.2|65959.2|65977.6|65959.3|65949.4|65931.5|641
1639560900000|2021-12-15 09:35:00|65974.3|65959.3|65957.6|65942.6|65976.4|65961.1|65955.6|65940.1|615
1639561200000|2021-12-15 09:40:00|65957.3|65942.3|65966.2|65951.2|65970.5|65954.9|65955.8|65940|589
1639561500000|2021-12-15 09:45:00|65966.3|65951.3|65986.1|65971.1|65993.4|65975.6|65965.7|65950.7|596
1639561800000|2021-12-15 09:50:00|65985.9|65970.9|65971.9|65956.9|65989.6|65972.1|65966|65951|634
1639562100000|2021-12-15 09:55:00|65972.5|65957.5|65982.5|65962.5|65990.7|65971.4|65971.4|65954.9|638
1639562400000|2021-12-15 10:00:00|65982.6|65962.6|65968.7|65953.7|65987.4|65969|65962.6|65945.7|666
1639562700000|2021-12-15 10:05:00|65968.9|65953.9|65966.6|65946.6|65974.6|65958.9|65958.5|65943.1|550
1639563000000|2021-12-15 10:10:00|65966.8|65946.8|65965.2|65945.2|65973.2|65955.3|65959.3|65942|638
1639563300000|2021-12-15 10:15:00|65965.7|65945.7|65953.6|65938.6|65968.6|65951.5|65947.9|65931.2|570
1639563600000|2021-12-15 10:20:00|65953.5|65938.5|65982.4|65967.4|65984.7|65967.6|65953.4|65936.7|626
1639563900000|2021-12-15 10:25:00|65982.3|65967.3|65991.7|65976.7|65991.7|65976.7|65974.3|65958.6|574
1639564200000|2021-12-15 10:30:00|65991.2|65976.2|65991.1|65976.1|66001.3|65986.3|65990.1|65973.6|545
1639564500000|2021-12-15 10:35:00|65991.3|65976.3|65989.1|65974.1|65991.6|65976.6|65982.3|65966.1|589
1639564800000|2021-12-15 10:40:00|65989.4|65974.4|66015.3|66000.3|66019.5|66003.3|65985.1|65970.1|626
1639565100000|2021-12-15 10:45:00|66017.1|66002.1|66016.3|66001.3|66024.2|66006.8|66007.2|65991.8|561
1639565400000|2021-12-15 10:50:00|66016.2|66001.2|66025.9|66010.9|66031|66013.7|66015.9|66000.9|544
1639565700000|2021-12-15 10:55:00|66024.5|66009.5|66006.9|65986.9|66028.5|66013.5|66004.3|65984.3|617
1639566000000|2021-12-15 11:00:00|66004.9|65989.9|66021.3|66006.3|66024.9|66007.6|66004.9|65987.4|560
1639566300000|2021-12-15 11:05:00|66021.4|66006.4|66013.2|65998.2|66025.6|66008.8|66007.6|65991.4|535
1639566600000|2021-12-15 11:10:00|66013.3|65998.3|66001|65986|66016.9|65999.8|66000.5|65982.7|574
1639566900000|2021-12-15 11:15:00|66000.8|65985.8|66003.9|65988.9|66007.8|65990.8|65999.8|65982.4|500
1639567200000|2021-12-15 11:20:00|66004.1|65989.1|66015.1|66000.1|66017.6|66002.3|66001|65986|558
1639567500000|2021-12-15 11:25:00|66015|66000|66024|66009|66028.3|66011.6|66010.9|65995.9|523
1639567800000|2021-12-15 11:30:00|66024.2|66009.2|66021.5|66006.5|66030.3|66013.4|66020.9|66004.4|452
1639568100000|2021-12-15 11:35:00|66021.6|66006.6|66007|65992|66023|66006.6|65999.6|65984.3|604
1639568400000|2021-12-15 11:40:00|66006.9|65991.9|66013|65998|66020.3|66005.3|66006.9|65991.9|415
1639568700000|2021-12-15 11:45:00|66013.3|65998.3|66020.1|66005.1|66035.3|66018.6|66013.3|65998.3|534
1639569000000|2021-12-15 11:50:00|66020.7|66005.7|66016.1|65996.1|66022.8|66005.7|66004.1|65987.3|553
1639569300000|2021-12-15 11:55:00|66013.2|65998.2|65988.9|65973.9|66020.7|66002.7|65988.8|65970.5|603
1639569600000|2021-12-15 12:00:00|65989.3|65974.3|65973|65958|65991.5|65975.2|65973|65956.2|678
1639569900000|2021-12-15 12:05:00|65973.5|65958.5|65987.7|65972.7|65999.4|65983.5|65969.6|65954.5|643
1639570200000|2021-12-15 12:10:00|65987.5|65972.5|65984.5|65969.5|65993.2|65976|65979.6|65963.5|651
1639570500000|2021-12-15 12:15:00|65984.4|65969.4|65983.6|65968.6|65988.1|65971|65976.5|65960.2|638
1639570800000|2021-12-15 12:20:00|65983.7|65968.7|65961.2|65946.2|65988.8|65971.4|65960.9|65944.4|630
1639571100000|2021-12-15 12:25:00|65960.6|65945.6|65962.8|65947.8|65965.8|65949|65953.8|65936.4|583
1639571400000|2021-12-15 12:30:00|65962.9|65947.9|65981.8|65966.8|65985.2|65966.8|65958.1|65939.5|567
1639571700000|2021-12-15 12:35:00|65980.8|65965.8|65974.6|65959.6|65990.1|65973.9|65969.4|65952|639
1639572000000|2021-12-15 12:40:00|65974.8|65959.8|65987.4|65972.4|65996.8|65979.4|65971.5|65954.6|624
1639572300000|2021-12-15 12:45:00|65987.3|65972.3|66018|66003|66022.9|66005.2|65987.3|65972.3|733
1639572600000|2021-12-15 12:50:00|66017.7|66002.7|66014.6|65999.6|66018.3|66003.3|66004.9|65989.9|698
1639572900000|2021-12-15 12:55:00|66014.5|65999.5|66027.6|66012.6|66046.1|66031.1|66014.5|65999.5|873
1639573200000|2021-12-15 13:00:00|66028.2|66013.2|66018.5|66003.5|66031.5|66013.6|66007.2|65989.3|749
1639573500000|2021-12-15 13:05:00|66018.6|66003.6|66044.1|66029.1|66059.6|66041.8|66012.5|65995.7|790
1639573800000|2021-12-15 13:10:00|66044.2|66029.2|66038|66023|66052.2|66037.2|66034.1|66016.9|771
1639574100000|2021-12-15 13:15:00|66037.4|66022.4|66043.6|66023.6|66055.3|66038|66036.2|66019|675
1639574400000|2021-12-15 13:20:00|66043.3|66023.3|66052.5|66032.5|66056.7|66039|66040.6|66021.6|722
1639574700000|2021-12-15 13:25:00|66052|66032|66051.2|66031.2|66075.1|66056|66045.4|66025.4|713
1639575000000|2021-12-15 13:30:00|66047.3|66027.3|66019.7|65999.7|66056.8|66036.8|65995.4|65975.4|970
1639575300000|2021-12-15 13:35:00|66019.5|65999.5|66013.1|65993.1|66022.2|66002.2|65984.2|65969.2|909
1639575600000|2021-12-15 13:40:00|66012.7|65992.7|66016.6|65996.6|66022.2|66004.7|65995.6|65978.3|856
1639575900000|2021-12-15 13:45:00|66016.7|65996.7|65977.4|65962.4|66019.5|65999.5|65977.4|65961.5|852
1639576200000|2021-12-15 13:50:00|65977.8|65962.8|65988.8|65973.8|66003|65985.5|65969.1|65952.9|885
1639576500000|2021-12-15 13:55:00|65988.7|65973.7|65968.4|65953.4|65996.5|65979.3|65963|65947.3|827
1639576800000|2021-12-15 14:00:00|65968|65953|65998.3|65983.3|66019|66004|65962.8|65945.1|904
1639577100000|2021-12-15 14:05:00|65999.2|65984.2|66027.5|66007.5|66031.3|66012.9|65998.3|65981.2|840
1639577400000|2021-12-15 14:10:00|66027.8|66007.8|66026.1|66011.1|66033.4|66018.4|66015.1|65995.1|741
1639577700000|2021-12-15 14:15:00|66026.7|66011.7|66005|65985|66033.6|66016|66001.3|65981.3|751
1639578000000|2021-12-15 14:20:00|66005.3|65985.3|66025.1|66010.1|66031.6|66014.5|66002.1|65983.1|697
1639578300000|2021-12-15 14:25:00|66024.8|66009.8|66054.6|66034.6|66055.1|66038.6|66024.8|66008.5|849
1639578600000|2021-12-15 14:30:00|66054.8|66034.8|66054.2|66034.2|66079.3|66062.2|66045.6|66027.1|975
1639578900000|2021-12-15 14:35:00|66054.1|66034.1|66039.4|66024.4|66068.5|66052.4|66036.1|66019.3|940
1639579200000|2021-12-15 14:40:00|66039.5|66024.5|66043.8|66023.8|66060.3|66045.3|66037|66020.1|932
1639579500000|2021-12-15 14:45:00|66043.1|66023.1|66076.3|66056.3|66077.5|66057.5|66029.1|66009.1|957
1639579800000|2021-12-15 14:50:00|66078.7|66058.7|66096.9|66076.9|66108.5|66088.5|66062|66042.8|925
1639580100000|2021-12-15 14:55:00|66093.5|66078.5|66055|66040|66096|66078.7|66038.5|66020.8|985
1639580400000|2021-12-15 15:00:00|66055.1|66040.1|66048.8|66028.8|66064.4|66045.1|66038.9|66020|933
1639580700000|2021-12-15 15:05:00|66046.3|66031.3|66044.1|66029.1|66068.9|66048.9|66033.9|66014.2|883
1639581000000|2021-12-15 15:10:00|66044.2|66029.2|66065.6|66045.6|66076.3|66056.3|66030.5|66012.6|866
1639581300000|2021-12-15 15:15:00|66065.9|66045.9|66061|66046|66067.2|66047.2|66053.6|66033.6|880
1639581600000|2021-12-15 15:20:00|66062.8|66042.8|66073.4|66058.4|66073.5|66058.5|66052.2|66035.3|719
1639581900000|2021-12-15 15:25:00|66073.2|66058.2|66054.9|66034.9|66075.2|66058.8|66032.1|66012.1|799
1639582200000|2021-12-15 15:30:00|66055.1|66035.1|66071.4|66051.4|66083.7|66066.5|66054.6|66034.6|776
1639582500000|2021-12-15 15:35:00|66071.6|66051.6|66084.4|66064.4|66084.4|66066.6|66059.6|66041.5|767
1639582800000|2021-12-15 15:40:00|66082.2|66067.2|66047.7|66032.7|66084.3|66067.2|66043.7|66026|896
1639583100000|2021-12-15 15:45:00|66048.3|66033.3|66064.7|66049.7|66072.8|66053.4|66034.1|66017|851
1639583400000|2021-12-15 15:50:00|66064|66049|66098.2|66083.2|66109.9|66090.3|66064|66048.5|830
1639583700000|2021-12-15 15:55:00|66097.8|66082.8|66094.8|66079.8|66118.8|66099.7|66092.6|66075.6|928
1639584000000|2021-12-15 16:00:00|66095.1|66080.1|66060.7|66045.7|66106.4|66090.3|66058.4|66038.4|914
1639584300000|2021-12-15 16:05:00|66063.6|66043.6|66051.3|66031.3|66071.6|66054.8|66048.2|66028.2|743
1639584600000|2021-12-15 16:10:00|66050.8|66030.8|66053.1|66033.1|66057.1|66037.1|66034.1|66015.4|698
1639584900000|2021-12-15 16:15:00|66053.4|66033.4|66042.7|66022.7|66060.9|66040.9|66039.9|66021.9|735
1639585200000|2021-12-15 16:20:00|66042.6|66022.6|66022.3|66007.3|66046.2|66028.8|66017.5|66002.5|733
1639585500000|2021-12-15 16:25:00|66022.2|66007.2|66036.3|66016.3|66039.3|66019.3|66001.4|65984.1|846
1639585800000|2021-12-15 16:30:00|66036.2|66016.2|66057.4|66042.4|66063.3|66046.1|66029.4|66012.7|810
1639586100000|2021-12-15 16:35:00|66057.3|66042.3|66070.1|66055.1|66083.9|66068.9|66050.2|66033.4|757
1639586400000|2021-12-15 16:40:00|66072.4|66052.4|66036.5|66021.5|66075.3|66057.8|66036.5|66021.5|664
1639586700000|2021-12-15 16:45:00|66036.3|66021.3|66041.1|66026.1|66058.4|66039.2|66031.4|66013.8|724
1639587000000|2021-12-15 16:50:00|66041|66026|66048.9|66033.9|66060.4|66044.4|66037.8|66020.3|691
1639587300000|2021-12-15 16:55:00|66048.3|66033.3|66048|66033|66069.1|66052.4|66047.1|66029.6|760
1639587600000|2021-12-15 17:00:00|66047.3|66032.3|66045.3|66030.3|66051.2|66033.6|66037.1|66018.2|665
1639587900000|2021-12-15 17:05:00|66045.6|66030.6|66055|66035|66056.9|66039.6|66040.3|66023|643
1639588200000|2021-12-15 17:10:00|66054.9|66034.9|66046|66026|66056.3|66039.5|66034|66016.6|640
1639588500000|2021-12-15 17:15:00|66046.2|66026.2|66059.1|66044.1|66061.2|66044.4|66040.8|66023.7|569
1639588800000|2021-12-15 17:20:00|66058.9|66043.9|66050.1|66030.1|66062.1|66045.2|66044.2|66027.1|531
1639589100000|2021-12-15 17:25:00|66049.9|66029.9|66028.8|66008.8|66053.1|66033.1|66012.7|65997.7|743
1639589400000|2021-12-15 17:30:00|66029|66009|66025.6|66010.6|66032.9|66015.4|66016|65998.1|646
1639589700000|2021-12-15 17:35:00|66025.9|66010.9|66037.1|66017.1|66037.7|66020.6|66019.1|66001.3|590
1639590000000|2021-12-15 17:40:00|66037|66017|66032.5|66017.5|66042.3|66025.6|66030.6|66014.8|538
1639590300000|2021-12-15 17:45:00|66032.6|66017.6|66034.2|66019.2|66041.6|66024.7|66031.1|66013.9|475
1639590600000|2021-12-15 17:50:00|66034.1|66019.1|66025.3|66005.3|66039.1|66022.2|66017.4|65999.9|499
1639590900000|2021-12-15 17:55:00|66022.3|66007.3|66046.3|66031.3|66052.2|66032.2|66021|66003.5|585
1639591200000|2021-12-15 18:00:00|66046.2|66031.2|66057|66037|66057|66039.5|66037.5|66019.4|659
1639591500000|2021-12-15 18:05:00|66056.9|66036.9|66059.4|66039.4|66059.7|66042.1|66044|66027.4|554
1639591800000|2021-12-15 18:10:00|66059.3|66039.3|66059.7|66044.7|66061.3|66045.1|66053.8|66037.5|513
1639592100000|2021-12-15 18:15:00|66059.6|66044.6|66053.6|66038.6|66065.4|66048.2|66051.5|66034.9|532
1639592400000|2021-12-15 18:20:00|66053.7|66038.7|66062.8|66042.8|66066.6|66049.9|66052|66034.5|569
1639592700000|2021-12-15 18:25:00|66062|66042|66062.6|66047.6|66065.4|66047.8|66057.1|66039.5|529
1639593000000|2021-12-15 18:30:00|66063|66048|66065.4|66045.4|66068|66050.4|66059.5|66042.2|507
1639593300000|2021-12-15 18:35:00|66065.2|66045.2|66063.1|66048.1|66068.1|66050.2|66060.5|66042.2|425
1639593600000|2021-12-15 18:40:00|66063.3|66048.3|66068.1|66053.1|66073|66053.1|66058.9|66041.2|532
1639593900000|2021-12-15 18:45:00|66067.9|66052.9|66067.8|66047.8|66082.8|66064.5|66064.4|66047.5|600
1639594200000|2021-12-15 18:50:00|66067.5|66047.5|66066.4|66046.4|66071.8|66051.8|66062|66043.1|617
1639594500000|2021-12-15 18:55:00|66066.6|66046.6|66066.4|66028.5|66085.1|66065.1|66049.1|66002.8|763
1639594800000|2021-12-15 19:00:00|66082.6|66037.1|66148.5|66128.5|66274.2|66254.2|66082.6|66037.1|1187
1639595100000|2021-12-15 19:05:00|66161.3|66141.3|66157.8|66137.8|66204.9|66184.9|66131.9|66111.9|1169
1639595400000|2021-12-15 19:10:00|66160.6|66140.6|66129.1|66109.1|66193.5|66173.5|66085.5|66065.5|1141
1639595700000|2021-12-15 19:15:00|66129.2|66109.2|66202.3|66182.3|66205.5|66185.5|66102.5|66082.5|1102
1639596000000|2021-12-15 19:20:00|66205.2|66185.2|66196|66176|66207.9|66187.9|66154.2|66134.2|1080
1639596300000|2021-12-15 19:25:00|66196.2|66176.2|66215.5|66195.5|66257.9|66237.9|66194.3|66174.3|1068
1639596600000|2021-12-15 19:30:00|66215|66195|66229.5|66209.5|66248.2|66228.2|66198.2|66178.2|1118
1639596900000|2021-12-15 19:35:00|66232.5|66212.5|66123.6|66103.6|66240.3|66220.3|66123.6|66103.6|1124
1639597200000|2021-12-15 19:40:00|66123.3|66103.3|66147.3|66127.3|66168.6|66148.6|66098.7|66078.7|1151
1639597500000|2021-12-15 19:45:00|66146.8|66126.8|66070.3|66050.3|66149.5|66129.5|66070.3|66050.3|1094
1639597800000|2021-12-15 19:50:00|66070.1|66050.1|65982.5|65962.5|66108.1|66088.1|65980.9|65960.9|1135
1639598100000|2021-12-15 19:55:00|65983|65963|65975.8|65955.8|66022.6|66002.6|65960.8|65940.8|1143
1639598400000|2021-12-15 20:00:00|65976.6|65956.6|65999.9|65979.9|66030.7|66010.7|65971|65951|1106
1639598700000|2021-12-15 20:05:00|65998.9|65978.9|65964.7|65944.7|66001.4|65981.4|65931.9|65911.9|1080
1639599000000|2021-12-15 20:10:00|65963|65943|65964.4|65944.4|65975|65955|65950.9|65930.9|1037
1639599300000|2021-12-15 20:15:00|65964.8|65944.8|65919.6|65899.6|65970.8|65950.8|65898.5|65878.5|1103
1639599600000|2021-12-15 20:20:00|65919.4|65899.4|65925.6|65905.6|65929.7|65909.7|65894.1|65874.1|998
1639599900000|2021-12-15 20:25:00|65925.9|65905.9|65864.9|65844.9|65927.8|65907.8|65864.6|65844.6|1005
1639600200000|2021-12-15 20:30:00|65866.6|65846.6|65822.2|65802.2|65879.3|65859.3|65821.7|65801.7|942
1639600500000|2021-12-15 20:35:00|65820.7|65800.7|65865.9|65845.9|65866|65846|65820.3|65800.3|1010
1639600800000|2021-12-15 20:40:00|65866.2|65846.2|65867.3|65847.3|65867.9|65847.9|65853|65833|890
1639601100000|2021-12-15 20:45:00|65866.4|65846.4|65903.2|65883.2|65907.8|65887.8|65864.1|65844.1|924
1639601400000|2021-12-15 20:50:00|65903.3|65883.3|65869.7|65849.7|65903.5|65883.5|65857.2|65837.2|896
1639601700000|2021-12-15 20:55:00|65869.3|65849.3|65887.7|65867.7|65888.8|65868.8|65860.8|65840.8|818
1639602000000|2021-12-15 21:00:00|65886.9|65866.9|65860.9|65840.9|65890.8|65870.8|65859.9|65839.9|649
1639602300000|2021-12-15 21:05:00|65861|65841|65862.4|65842.4|65864|65844|65852|65832|486
1639602600000|2021-12-15 21:10:00|65862.2|65842.2|65853.9|65833.9|65863.5|65844.5|65852|65832|337
1639602900000|2021-12-15 21:15:00|65854|65834|65849.7|65829.7|65854.3|65834.3|65848.6|65828.6|368
1639603200000|2021-12-15 21:20:00|65849.6|65829.6|65847.1|65827.1|65849.9|65829.9|65840|65820|334
1639603500000|2021-12-15 21:25:00|65847.2|65827.2|65858.2|65838.2|65861.1|65841.1|65844.6|65824.6|311
1639603800000|2021-12-15 21:30:00|65858.7|65838.7|65848.5|65828.5|65859.5|65839.5|65846.3|65826.3|374
1639604100000|2021-12-15 21:35:00|65848.2|65828.2|65851.5|65831.5|65851.8|65831.8|65846.1|65826.1|322
1639604400000|2021-12-15 21:40:00|65851.3|65831.3|65850.5|65830.5|65852.9|65832.9|65848.8|65828.8|297
1639604700000|2021-12-15 21:45:00|65850.4|65830.4|65852.7|65832.7|65853.9|65833.9|65848.9|65828.9|292
1639605000000|2021-12-15 21:50:00|65852.6|65832.6|65853.2|65833.2|65856|65836|65847.5|65827.5|501
1639605300000|2021-12-15 21:55:00|65854.1|65834.1|65909.8|65825.5|65909.8|65834.1|65845|65817.7|384
1639605600000|2021-12-15 22:00:00|65896.3|65826.1|65902.6|65810.6|65921.3|65835.8|65896.3|65810.6|65
1639605900000|2021-12-15 22:05:00|65902.3|65810.3|65891.4|65829.7|65903.6|65831.2|65887.8|65809.5|62
1639606200000|2021-12-15 22:10:00|65900.2|65819.5|65897|65824|65913.1|65842.3|65887.6|65808.9|156
1639606500000|2021-12-15 22:15:00|65895.7|65833.8|65866.2|65809.9|65906.1|65839.6|65863.1|65799|182
1639606800000|2021-12-15 22:20:00|65865.4|65813.9|65857.3|65809.3|65876.3|65823.5|65855.4|65805.6|151
1639607100000|2021-12-15 22:25:00|65860.5|65808.7|65853.9|65826.6|65860.8|65828.1|65850.6|65802.3|218
1639607400000|2021-12-15 22:30:00|65850.9|65830.9|65854|65823.8|65869.8|65833.7|65849.7|65816.5|338
1639607700000|2021-12-15 22:35:00|65854.7|65824.8|65845.2|65825.2|65859.6|65832.3|65843.9|65819.2|271
1639608000000|2021-12-15 22:40:00|65845.1|65825.1|65859.9|65812.9|65865.8|65827.5|65837.9|65804.2|316
1639608300000|2021-12-15 22:45:00|65861|65818|65856.4|65836.4|65876.7|65838.8|65847.5|65806.7|392
1639608600000|2021-12-15 22:50:00|65862.6|65831.6|65854.7|65829.1|65869.1|65838.3|65850.3|65823.4|305
1639608900000|2021-12-15 22:55:00|65854.3|65829.9|65859.9|65832.8|65867.1|65839.7|65852.6|65820.8|209
1639609200000|2021-12-15 23:00:00|65857.4|65834.2|65836.7|65816.7|65862.4|65835.3|65835.1|65815.1|524
1639609500000|2021-12-15 23:05:00|65836.6|65816.6|65830.1|65810.1|65840.8|65819.6|65829.3|65809.3|299
1639609800000|2021-12-15 23:10:00|65830.5|65810.5|65830.5|65810.5|65834.9|65814.9|65826.7|65806.7|317
1639610100000|2021-12-15 23:15:00|65830.6|65810.6|65836.5|65816.5|65837.5|65817.5|65823|65803|354
1639610400000|2021-12-15 23:20:00|65836.4|65816.4|65870.3|65850.3|65873.5|65853.5|65835.8|65815.8|524
1639610700000|2021-12-15 23:25:00|65870.4|65850.4|65860.2|65840.2|65870.4|65850.4|65858.8|65838.8|302
1639611000000|2021-12-15 23:30:00|65859.7|65839.7|65848.2|65828.2|65859.7|65839.7|65847.3|65827.3|330
1639611300000|2021-12-15 23:35:00|65848.3|65828.3|65858.6|65838.6|65864.3|65844.3|65848.3|65828.3|379
1639611600000|2021-12-15 23:40:00|65858.5|65838.5|65855.1|65835.1|65861.7|65841.7|65854.7|65834.7|378
1639611900000|2021-12-15 23:45:00|65855.2|65835.2|65862.6|65842.6|65865.2|65845.2|65852.9|65832.9|379
1639612200000|2021-12-15 23:50:00|65862.5|65842.5|65866.7|65846.7|65866.9|65846.9|65857.4|65837.4|278
1639612500000|2021-12-15 23:55:00|65866.4|65846.4|65871.5|65851.5|65877.2|65857.2|65864.5|65844.5|435
1639612800000|2021-12-16 00:00:00|65871.3|65851.3|65887.3|65867.3|65887.3|65867.3|65861.5|65841.5|567
1639613100000|2021-12-16 00:05:00|65887.2|65867.2|65894|65874|65907.9|65887.9|65881.5|65861.5|556
1639613400000|2021-12-16 00:10:00|65893.7|65873.7|65906.3|65886.3|65908.8|65888.8|65892.8|65872.8|443
1639613700000|2021-12-16 00:15:00|65906.4|65886.4|65908.3|65888.3|65909.4|65890.9|65900.2|65880.2|362
1639614000000|2021-12-16 00:20:00|65908.2|65888.2|65914.3|65894.3|65914.7|65894.7|65904|65884|356
1639614300000|2021-12-16 00:25:00|65914.4|65894.4|65911|65891|65925.5|65906.8|65903.8|65883.8|460
1639614600000|2021-12-16 00:30:00|65905.9|65885.9|65900.7|65880.7|65911.3|65891.3|65893.4|65873.4|636
1639614900000|2021-12-16 00:35:00|65901.2|65881.2|65907.5|65887.5|65908.2|65888.2|65897.2|65877.2|515
1639615200000|2021-12-16 00:40:00|65907.3|65887.3|65914.4|65894.4|65918.3|65898.3|65903.1|65883.1|571
1639615500000|2021-12-16 00:45:00|65914.7|65894.7|65913.2|65893.2|65915.5|65895.5|65905.5|65885.9|398
1639615800000|2021-12-16 00:50:00|65913.4|65893.4|65919.4|65899.4|65925.1|65905.1|65913.1|65893.1|493
1639616100000|2021-12-16 00:55:00|65918.5|65898.5|65915.4|65895.4|65923.1|65905.5|65910.8|65890.8|479
1639616400000|2021-12-16 01:00:00|65915.2|65895.2|65904.4|65884.4|65922.1|65902.1|65900.6|65880.6|547
1639616700000|2021-12-16 01:05:00|65904.3|65884.3|65903.6|65883.6|65908.8|65888.8|65895.2|65875.2|585
1639617000000|2021-12-16 01:10:00|65903.5|65883.5|65889.9|65869.9|65911.3|65891.3|65887.7|65867.7|543
1639617300000|2021-12-16 01:15:00|65889.8|65869.8|65888.5|65868.5|65891.7|65871.7|65878.1|65859.7|508
1639617600000|2021-12-16 01:20:00|65888.8|65868.8|65886.4|65866.4|65889.4|65869.4|65877.5|65858.7|534
1639617900000|2021-12-16 01:25:00|65886.6|65866.6|65888.6|65868.6|65894.3|65875.5|65881.9|65861.9|593
1639618200000|2021-12-16 01:30:00|65888.5|65868.5|65891.6|65871.6|65892.5|65872.5|65882.7|65862.7|586
1639618500000|2021-12-16 01:35:00|65892|65872|65904|65884|65904.7|65884.7|65887.8|65867.8|468
1639618800000|2021-12-16 01:40:00|65904.6|65884.6|65897.6|65877.6|65904.6|65884.6|65893.3|65873.4|479
1639619100000|2021-12-16 01:45:00|65897.3|65877.3|65901.9|65881.9|65902.4|65883.9|65892.1|65873|561
1639619400000|2021-12-16 01:50:00|65902.1|65882.1|65889.3|65869.3|65902.3|65882.3|65888.5|65868.5|659
1639619700000|2021-12-16 01:55:00|65889.2|65869.2|65891.6|65871.6|65895.3|65875.3|65888.1|65868.1|520
1639620000000|2021-12-16 02:00:00|65891|65871|65900.5|65880.5|65903.4|65883.4|65890.6|65870.6|501
1639620300000|2021-12-16 02:05:00|65900.3|65880.3|65908|65888|65909.8|65891.9|65900|65880|568
1639620600000|2021-12-16 02:10:00|65907.5|65887.5|65874.5|65854.5|65907.5|65887.5|65874.5|65854.5|523
1639620900000|2021-12-16 02:15:00|65874.7|65854.7|65880.6|65860.6|65882|65862|65869.1|65849.1|461
1639621200000|2021-12-16 02:20:00|65881.1|65861.1|65893|65873|65897.3|65880.1|65875.9|65855.9|439
1639621500000|2021-12-16 02:25:00|65892.9|65872.9|65890.6|65870.6|65900.7|65881.6|65889.4|65869.4|433
1639621800000|2021-12-16 02:30:00|65890.5|65870.5|65893.7|65873.7|65897.4|65879.6|65890.1|65870.1|388
1639622100000|2021-12-16 02:35:00|65893.4|65873.4|65897.6|65877.6|65900.8|65880.8|65892|65872.1|423
1639622400000|2021-12-16 02:40:00|65897.5|65877.5|65892.7|65872.7|65900.8|65880.8|65890.7|65871.3|393
1639622700000|2021-12-16 02:45:00|65892.6|65872.6|65893.6|65873.6|65897.5|65877.5|65890.8|65870.8|387
1639623000000|2021-12-16 02:50:00|65893.9|65873.9|65893.7|65873.7|65899.2|65879.2|65890.7|65870.7|445
1639623300000|2021-12-16 02:55:00|65893.3|65873.3|65880|65860|65894.8|65874.8|65875.6|65855.6|490
1639623600000|2021-12-16 03:00:00|65879.8|65859.8|65877.4|65857.4|65889.7|65869.7|65874.6|65854.6|517
1639623900000|2021-12-16 03:05:00|65877.5|65857.5|65881.8|65861.8|65885.5|65865.5|65876.3|65856.3|382
1639624200000|2021-12-16 03:10:00|65881.9|65861.9|65882.9|65862.9|65886.5|65868.4|65881.9|65861.9|355
1639624500000|2021-12-16 03:15:00|65883.6|65863.6|65880|65860|65888.5|65868.5|65876.2|65858.2|410
1639624800000|2021-12-16 03:20:00|65880.1|65860.1|65889|65869|65889.2|65869.2|65879.9|65859.9|363
1639625100000|2021-12-16 03:25:00|65889.1|65869.1|65888.6|65868.6|65894.9|65876.7|65886.1|65866.8|402
1639625400000|2021-12-16 03:30:00|65888.8|65868.8|65887.3|65867.3|65888.8|65870.7|65881.9|65861.9|336
1639625700000|2021-12-16 03:35:00|65887|65867|65888.9|65868.9|65890.1|65871.2|65880.3|65860.3|368
1639626000000|2021-12-16 03:40:00|65888.5|65868.5|65887.7|65867.7|65893.5|65873.5|65886.2|65866.2|318
1639626300000|2021-12-16 03:45:00|65887.9|65867.9|65891.1|65871.1|65894.1|65874.1|65887.9|65867.9|255
1639626600000|2021-12-16 03:50:00|65891.2|65871.2|65884.4|65869.4|65894.8|65875.4|65883.9|65866.2|349
1639626900000|2021-12-16 03:55:00|65884.5|65869.5|65899.2|65879.2|65900.2|65880.2|65884.1|65864.1|332
1639627200000|2021-12-16 04:00:00|65899.1|65879.1|65899.5|65879.5|65899.9|65880|65890.7|65872.5|360
1639627500000|2021-12-16 04:05:00|65899.3|65879.3|65900.3|65880.3|65902.4|65885|65897|65878.7|297
1639627800000|2021-12-16 04:10:00|65900.2|65880.2|65899.3|65879.3|65902.6|65883|65897.1|65878|271
1639628100000|2021-12-16 04:15:00|65899.2|65879.2|65899.2|65879.2|65902.2|65882.2|65890.3|65870.3|318
1639628400000|2021-12-16 04:20:00|65899.1|65879.1|65902.3|65882.3|65902.5|65882.7|65892.5|65872.5|369
1639628700000|2021-12-16 04:25:00|65901.4|65881.4|65902.3|65882.3|65911.3|65891.3|65901.4|65881.4|384
1639629000000|2021-12-16 04:30:00|65902.5|65882.5|65894.3|65874.3|65904.9|65886.8|65893.5|65873.5|385
1639629300000|2021-12-16 04:35:00|65894.2|65874.2|65888.2|65868.2|65897.2|65877.2|65885.8|65865.8|387
1639629600000|2021-12-16 04:40:00|65885|65870|65880.3|65860.3|65890.7|65870.7|65878.1|65858.1|476
1639629900000|2021-12-16 04:45:00|65880.4|65860.4|65879.2|65859.2|65885.3|65865.3|65875.9|65855.9|444
1639630200000|2021-12-16 04:50:00|65879.1|65859.1|65879.8|65859.8|65884|65864|65876.6|65856.6|393
1639630500000|2021-12-16 04:55:00|65879.7|65859.7|65894.8|65874.8|65895.8|65875.8|65877.1|65859|432
1639630800000|2021-12-16 05:00:00|65894.7|65874.7|65894.9|65874.9|65898.6|65878.6|65892.1|65872.1|474
1639631100000|2021-12-16 05:05:00|65894.8|65874.8|65897|65877|65903.9|65883.9|65890|65871.5|420
1639631400000|2021-12-16 05:10:00|65896.9|65876.9|65893.6|65873.6|65899.9|65879.9|65893|65873|292
1639631700000|2021-12-16 05:15:00|65893.7|65873.7|65894.5|65874.5|65898.5|65878.5|65891.7|65871.7|282
1639632000000|2021-12-16 05:20:00|65894.6|65874.6|65891.6|65876.6|65896.4|65876.7|65888.9|65868.9|317
1639632300000|2021-12-16 05:25:00|65895.3|65875.3|65887.4|65867.4|65897.3|65877.3|65887.4|65867.4|296
1639632600000|2021-12-16 05:30:00|65886.9|65866.9|65891.1|65871.1|65891.4|65871.4|65884.2|65865.3|470
1639632900000|2021-12-16 05:35:00|65891|65871|65894.5|65874.5|65895.9|65875.9|65887.7|65867.7|384
1639633200000|2021-12-16 05:40:00|65894.1|65874.1|65896.3|65876.3|65901.5|65881.5|65893|65873|360
1639633500000|2021-12-16 05:45:00|65896.4|65876.4|65893.2|65873.2|65900.5|65880.7|65890.7|65870.7|337
1639633800000|2021-12-16 05:50:00|65893.1|65873.1|65888|65868|65894.2|65874.2|65885.9|65865.9|321
1639634100000|2021-12-16 05:55:00|65887.6|65867.6|65899.3|65879.3|65902.9|65882.9|65886.8|65867.5|520
1639634400000|2021-12-16 06:00:00|65899.1|65879.1|65904.8|65884.8|65906|65886|65897.6|65877.6|500
1639634700000|2021-12-16 06:05:00|65904.9|65884.9|65906.9|65886.9|65907.7|65887.9|65892.9|65873.8|511
1639635000000|2021-12-16 06:10:00|65907.2|65887.2|65899.7|65879.7|65911.3|65891.3|65898.4|65878.4|437
1639635300000|2021-12-16 06:15:00|65899.6|65879.6|65893.7|65873.7|65899.6|65879.6|65893|65873|477
1639635600000|2021-12-16 06:20:00|65893.5|65873.5|65891.6|65871.6|65896.1|65878.7|65885.1|65866.2|440
1639635900000|2021-12-16 06:25:00|65891.8|65871.8|65882.7|65862.7|65895.2|65875.2|65880.5|65860.5|470
1639636200000|2021-12-16 06:30:00|65882.9|65862.9|65878.5|65858.5|65884.5|65866.1|65877.5|65857.5|389
1639636500000|2021-12-16 06:35:00|65878.4|65858.4|65882.5|65862.5|65884.2|65864.2|65878.3|65858.3|347
1639636800000|2021-12-16 06:40:00|65882.7|65862.7|65881.3|65861.3|65885.3|65865.5|65880.1|65860.6|443
1639637100000|2021-12-16 06:45:00|65881.4|65861.4|65868.7|65848.7|65883.1|65865.1|65864.9|65845.4|445
1639637400000|2021-12-16 06:50:00|65868.4|65848.4|65858.5|65838.5|65868.9|65848.9|65855.4|65835.4|492
1639637700000|2021-12-16 06:55:00|65858.7|65838.7|65863|65843|65866.5|65846.5|65855.8|65837.6|397
1639638000000|2021-12-16 07:00:00|65862.3|65842.3|65850.5|65830.5|65872.8|65852.8|65841.9|65823.9|659
1639638300000|2021-12-16 07:05:00|65850.6|65830.6|65839.1|65819.1|65851.4|65833.4|65830.5|65813|669
1639638600000|2021-12-16 07:10:00|65839.2|65819.2|65838.8|65818.8|65847.5|65827.5|65831.6|65813.1|722
1639638900000|2021-12-16 07:15:00|65838.9|65818.9|65819.2|65799.2|65839.7|65819.7|65814.9|65796.7|762
1639639200000|2021-12-16 07:20:00|65819.3|65799.3|65830.3|65810.3|65830.5|65813|65809.7|65789.7|651
1639639500000|2021-12-16 07:25:00|65830.5|65810.5|65806.4|65786.4|65835.8|65818.5|65802.3|65783.7|763
1639639800000|2021-12-16 07:30:00|65805|65790|65813.7|65798.7|65817|65800.8|65805|65787.5|621
1639640100000|2021-12-16 07:35:00|65813.8|65798.8|65780.4|65765.4|65817.1|65800.9|65778|65759.7|742
1639640400000|2021-12-16 07:40:00|65781.7|65766.7|65789.2|65769.2|65796.4|65779.1|65777.1|65758|654
1639640700000|2021-12-16 07:45:00|65789.3|65769.3|65788.3|65773.3|65798.1|65782.4|65784.7|65766.4|654
1639641000000|2021-12-16 07:50:00|65788.9|65773.9|65747.5|65732.5|65795.3|65780.3|65743.5|65726.3|712
1639641300000|2021-12-16 07:55:00|65747.4|65732.4|65782.8|65767.8|65791.5|65773.5|65745.7|65730.5|737
1639641600000|2021-12-16 08:00:00|65783|65768|65775.9|65760.9|65794|65779|65760.1|65744.9|880
1639641900000|2021-12-16 08:05:00|65775.5|65760.5|65780.5|65765.5|65791.1|65776|65775.1|65757.3|780
1639642200000|2021-12-16 08:10:00|65786.2|65766.2|65792.3|65772.3|65796|65776|65770.7|65752.5|743
1639642500000|2021-12-16 08:15:00|65791.3|65771.3|65780.3|65765.3|65798.4|65780.3|65771.6|65756.5|844
1639642800000|2021-12-16 08:20:00|65779.7|65764.7|65798.1|65778.1|65799.9|65783.1|65770.4|65754.4|884
1639643100000|2021-12-16 08:25:00|65798.5|65778.5|65797.5|65777.5|65806|65786|65780.7|65765.7|820
1639643400000|2021-12-16 08:30:00|65800.6|65780.6|65764.8|65749.8|65802.6|65780.6|65763.3|65746.3|890
1639643700000|2021-12-16 08:35:00|65764.9|65749.9|65757|65737|65772.2|65753.6|65751.2|65732.9|793
1639644000000|2021-12-16 08:40:00|65756.9|65736.9|65768.7|65753.7|65776.8|65760.1|65754.7|65736.7|744
1639644300000|2021-12-16 08:45:00|65768.5|65753.5|65731.4|65716.4|65768.9|65753.9|65729.7|65711.7|753
1639644600000|2021-12-16 08:50:00|65730.6|65715.6|65719|65704|65742.6|65725|65718.2|65700.1|771
1639644900000|2021-12-16 08:55:00|65718.4|65703.4|65712|65692|65737.7|65717.7|65708.2|65688.2|774
1639645200000|2021-12-16 09:00:00|65712.9|65692.9|65711.9|65691.9|65725.9|65705.9|65707.5|65689.2|747
1639645500000|2021-12-16 09:05:00|65712.3|65692.3|65732.7|65717.7|65735|65717.7|65703.1|65685.5|808
1639645800000|2021-12-16 09:10:00|65732.3|65717.3|65724.7|65709.7|65741.6|65723.8|65723.5|65704.9|779
1639646100000|2021-12-16 09:15:00|65724.5|65709.5|65726|65711|65737.3|65719.7|65716.3|65698.5|737
1639646400000|2021-12-16 09:20:00|65725.8|65710.8|65741.4|65721.4|65741.4|65721.7|65721.2|65703.5|686
1639646700000|2021-12-16 09:25:00|65741.9|65721.9|65733.5|65718.5|65746.9|65731.9|65728.5|65711.4|674
1639647000000|2021-12-16 09:30:00|65734.6|65719.6|65718.5|65703.5|65738.9|65723.9|65715.5|65700.5|714
1639647300000|2021-12-16 09:35:00|65718.6|65703.6|65730|65715|65739|65721.6|65718.4|65700.7|827
1639647600000|2021-12-16 09:40:00|65729.7|65714.7|65735.7|65715.7|65748.8|65731.4|65729.1|65711.9|712
1639647900000|2021-12-16 09:45:00|65736.1|65716.1|65728.4|65708.4|65741.4|65722.3|65720.6|65704.2|775
1639648200000|2021-12-16 09:50:00|65725.4|65710.4|65731.6|65711.6|65737|65720.4|65717|65699.5|804
1639648500000|2021-12-16 09:55:00|65729.1|65714.1|65739.4|65719.4|65745.1|65726.4|65725.2|65708.1|778
1639648800000|2021-12-16 10:00:00|65736.4|65721.4|65739|65724|65746.5|65729.8|65728.6|65711.1|761
1639649100000|2021-12-16 10:05:00|65738.8|65723.8|65735.6|65720.6|65750.7|65733.1|65728.5|65711.2|714
1639649400000|2021-12-16 10:10:00|65735.8|65720.8|65749|65734|65760.1|65740.1|65728|65711.3|691
1639649700000|2021-12-16 10:15:00|65749.2|65734.2|65734.1|65719.1|65758|65741.7|65732.9|65715.7|683
1639650000000|2021-12-16 10:20:00|65733.9|65718.9|65748.1|65733.1|65758.9|65741.3|65731.3|65713.8|714
1639650300000|2021-12-16 10:25:00|65748.3|65733.3|65748.7|65728.7|65760.7|65742.1|65739.9|65722.6|672
1639650600000|2021-12-16 10:30:00|65748.5|65728.5|65757.4|65742.4|65763.3|65745.9|65742.9|65724.7|679
1639650900000|2021-12-16 10:35:00|65757.6|65742.6|65747.7|65732.7|65765.6|65749.6|65747.3|65729.9|658
1639651200000|2021-12-16 10:40:00|65748|65733|65771.5|65756.5|65774.7|65757.6|65747.7|65731.1|687
1639651500000|2021-12-16 10:45:00|65771.6|65756.6|65789.3|65774.3|65790.6|65774.7|65770.8|65755.6|686
1639651800000|2021-12-16 10:50:00|65791.8|65771.8|65814.6|65799.6|65819.3|65800.3|65786.3|65769.4|810
1639652100000|2021-12-16 10:55:00|65814.5|65799.5|65817.8|65797.8|65837.3|65821.8|65813.7|65796|761
1639652400000|2021-12-16 11:00:00|65818.3|65798.3|65830.5|65815.5|65832.2|65815.5|65814.6|65795.1|689
1639652700000|2021-12-16 11:05:00|65832.7|65812.7|65847|65832|65854.5|65837.3|65829.8|65812.6|700
1639653000000|2021-12-16 11:10:00|65847.5|65832.5|65843.8|65828.8|65859.8|65842.5|65843.4|65825.4|675
1639653300000|2021-12-16 11:15:00|65843.6|65828.6|65833.4|65818.4|65852.3|65837.3|65832.6|65816.1|672
1639653600000|2021-12-16 11:20:00|65833.3|65818.3|65827.4|65812.4|65839.4|65821.9|65823.4|65806.5|643
1639653900000|2021-12-16 11:25:00|65827.5|65812.5|65839.3|65824.3|65844.5|65828.6|65826.8|65809|611
1639654200000|2021-12-16 11:30:00|65839.4|65824.4|65851.1|65836.1|65870.9|65854.3|65839.2|65824.2|660
1639654500000|2021-12-16 11:35:00|65851.3|65836.3|65859.2|65839.2|65863.1|65846.1|65847.5|65829.3|501
1639654800000|2021-12-16 11:40:00|65860.6|65845.6|65849.3|65834.3|65871.9|65854.1|65849|65831.8|550
1639655100000|2021-12-16 11:45:00|65849.5|65834.5|65840.9|65825.9|65851.7|65834.5|65834.6|65819.6|665
1639655400000|2021-12-16 11:50:00|65840.8|65825.8|65853|65833|65854|65837.1|65831.9|65816.1|652
1639655700000|2021-12-16 11:55:00|65853.6|65838.6|65838.8|65818.8|65867.6|65851.3|65837.2|65818.7|782
1639656000000|2021-12-16 12:00:00|65839|65819|65827.2|65807.2|65865.3|65845.3|65815.2|65795.2|1074
1639656300000|2021-12-16 12:05:00|65827.3|65807.3|65781.4|65766.4|65841|65822.7|65758.5|65738.5|1047
1639656600000|2021-12-16 12:10:00|65782|65767|65798.5|65783.5|65803.8|65787.4|65752.1|65732.1|966
1639656900000|2021-12-16 12:15:00|65798.3|65783.3|65810|65795|65831.6|65813.8|65798.3|65783.3|876
1639657200000|2021-12-16 12:20:00|65809.6|65794.6|65779.8|65764.8|65812|65796.3|65778.7|65763.7|796
1639657500000|2021-12-16 12:25:00|65779.2|65764.2|65763.3|65743.3|65790.5|65773|65760.9|65743.1|763
1639657800000|2021-12-16 12:30:00|65760|65740|65729.2|65714.2|65765.8|65747.8|65729.2|65711.7|735
1639658100000|2021-12-16 12:35:00|65729.1|65714.1|65747.1|65727.1|65749.7|65732.4|65715.4|65697.4|897
1639658400000|2021-12-16 12:40:00|65747.3|65727.3|65737.7|65700.5|65748.1|65729.2|65717.9|65698|805
1639658700000|2021-12-16 12:45:00|65735.9|65701.1|65580|65560|65741.6|65713.9|65575.7|65555.7|1107
1639659000000|2021-12-16 12:50:00|65582.8|65562.8|65616.6|65601.6|65624.2|65604.2|65562.9|65542.9|1040
1639659300000|2021-12-16 12:55:00|65619|65599|65654.3|65634.3|65670.2|65650.4|65602.7|65583.8|1056
1639659600000|2021-12-16 13:00:00|65653.6|65633.6|65639.2|65619.2|65674.2|65654.6|65627.7|65610.5|996
1639659900000|2021-12-16 13:05:00|65641.1|65621.1|65625.1|65610.1|65657|65637.2|65615.9|65599.4|892
1639660200000|2021-12-16 13:10:00|65624.8|65609.8|65602.9|65587.9|65635.2|65618.5|65594|65576.8|930
1639660500000|2021-12-16 13:15:00|65604|65589|65577.2|65557.2|65605.8|65590.8|65576.5|65557.2|847
1639660800000|2021-12-16 13:20:00|65577|65557|65566.2|65551.2|65582.8|65566.7|65542|65523.8|972
1639661100000|2021-12-16 13:25:00|65566.3|65551.3|65566|65546|65577.7|65560.9|65554.4|65537.3|819
1639661400000|2021-12-16 13:30:00|65566.5|65546.5|65616.1|65596.1|65635.2|65615.2|65563.2|65544.9|956
1639661700000|2021-12-16 13:35:00|65616.5|65596.5|65594.6|65579.6|65623|65604.3|65581.4|65564|901
1639662000000|2021-12-16 13:40:00|65594.4|65579.4|65589.8|65569.8|65621.5|65604.2|65580.1|65560.1|960
1639662300000|2021-12-16 13:45:00|65589.4|65569.4|65582|65562|65606.2|65586.2|65534.3|65514.3|1024
1639662600000|2021-12-16 13:50:00|65585.6|65565.6|65521.6|65501.6|65585.6|65565.6|65517.8|65498.6|981
1639662900000|2021-12-16 13:55:00|65525.6|65505.6|65473.8|65453.8|65528.5|65511.6|65469.9|65452.3|1024
1639663200000|2021-12-16 14:00:00|65471|65456|65511.2|65496.2|65516.6|65497.5|65464.5|65445.2|1044
1639663500000|2021-12-16 14:05:00|65511|65496|65540.4|65520.4|65543.1|65525.2|65482.3|65463.7|1062
1639663800000|2021-12-16 14:10:00|65537.6|65522.6|65539.3|65519.3|65551.7|65534.4|65522.9|65502.9|994
1639664100000|2021-12-16 14:15:00|65540.4|65520.4|65535.7|65520.7|65560.6|65543.3|65531.7|65513.9|974
1639664400000|2021-12-16 14:20:00|65535.5|65520.5|65572.4|65557.4|65572.8|65557.8|65526.8|65511.8|965
1639664700000|2021-12-16 14:25:00|65576.5|65561.5|65593.5|65573.5|65606.2|65586.2|65566.5|65548|956
1639665000000|2021-12-16 14:30:00|65593.1|65573.1|65573.9|65553.9|65620.6|65600.6|65571.1|65553.3|1061
1639665300000|2021-12-16 14:35:00|65574|65554|65607.1|65592.1|65614.2|65596.7|65563.1|65544.6|1017
1639665600000|2021-12-16 14:40:00|65607.9|65587.9|65632|65612|65636|65616|65592.8|65576.3|991
1639665900000|2021-12-16 14:45:00|65629.9|65609.9|65637.8|65617.8|65656.3|65636.3|65619.6|65602.2|1007
1639666200000|2021-12-16 14:50:00|65639.9|65619.9|65655.4|65635.4|65663.6|65644.7|65636.8|65617.7|940
1639666500000|2021-12-16 14:55:00|65655.2|65635.2|65658.2|65638.2|65681.1|65662.1|65651.2|65633.3|1010
1639666800000|2021-12-16 15:00:00|65659.1|65639.1|65623.7|65608.7|65660.4|65642.1|65603.5|65585.1|1019
1639667100000|2021-12-16 15:05:00|65624.1|65609.1|65644.4|65629.4|65651.6|65634|65608.1|65590.1|978
1639667400000|2021-12-16 15:10:00|65644.6|65629.6|65650.3|65635.3|65652.8|65636.2|65628.5|65613.5|945
1639667700000|2021-12-16 15:15:00|65651|65636|65641.7|65626.7|65654.7|65639.1|65633|65616|872
1639668000000|2021-12-16 15:20:00|65641.6|65626.6|65710.2|65695.2|65725.8|65706.6|65641.4|65626.4|923
1639668300000|2021-12-16 15:25:00|65710.3|65695.3|65788.5|65773.5|65790.1|65774.3|65709.5|65692.8|963
1639668600000|2021-12-16 15:30:00|65792|65772|65788.2|65768.2|65823.4|65803.4|65767.7|65752.7|956
1639668900000|2021-12-16 15:35:00|65786.7|65771.7|65799.5|65784.5|65807.1|65790.2|65778.6|65763.6|913
1639669200000|2021-12-16 15:40:00|65799|65784|65811.4|65796.4|65825.5|65807.3|65785.4|65770.4|865
1639669500000|2021-12-16 15:45:00|65810.2|65795.2|65802.8|65782.8|65811|65796|65781.5|65763.5|853
1639669800000|2021-12-16 15:50:00|65802.5|65782.5|65781.9|65761.9|65823.4|65806.4|65780.2|65761.8|905
1639670100000|2021-12-16 15:55:00|65782.2|65762.2|65773.8|65753.8|65798|65778|65764|65744.5|971
1639670400000|2021-12-16 16:00:00|65774.8|65754.8|65792.4|65772.4|65802.4|65785.3|65756.2|65738.3|966
1639670700000|2021-12-16 16:05:00|65792.2|65772.2|65765.3|65750.3|65806.7|65790.3|65760.2|65745.2|810
1639671000000|2021-12-16 16:10:00|65765.4|65750.4|65762.2|65747.2|65770.6|65753.3|65755.7|65739|766
1639671300000|2021-12-16 16:15:00|65762.4|65747.4|65795.8|65775.8|65797.9|65777.9|65756.9|65738.9|792
1639671600000|2021-12-16 16:20:00|65795.9|65775.9|65784.6|65769.6|65795.9|65778.4|65772.5|65754.6|784
1639671900000|2021-12-16 16:25:00|65785.4|65770.4|65759.2|65744.2|65795.4|65777.6|65759|65741.5|781
1639672200000|2021-12-16 16:30:00|65759.3|65744.3|65759.3|65739.3|65778|65758.6|65757.6|65738.3|774
1639672500000|2021-12-16 16:35:00|65759.2|65739.2|65757.8|65737.8|65771|65752.2|65750.8|65733.7|714
1639672800000|2021-12-16 16:40:00|65758.2|65738.2|65745.1|65730.1|65759.4|65741.6|65738.4|65720.9|759
1639673100000|2021-12-16 16:45:00|65747.9|65727.9|65759.4|65744.4|65764|65745.9|65742|65723.7|812
1639673400000|2021-12-16 16:50:00|65759.8|65744.8|65751.2|65736.2|65762.1|65745.1|65746.1|65727.9|717
1639673700000|2021-12-16 16:55:00|65751.1|65736.1|65755.4|65735.4|65784.9|65768.1|65750.6|65732.9|825
1639674000000|2021-12-16 17:00:00|65755.6|65735.6|65755.3|65735.3|65764.5|65747.8|65750.3|65731.2|660
1639674300000|2021-12-16 17:05:00|65755.2|65735.2|65776.8|65761.8|65780|65762.2|65750.7|65732.6|680
1639674600000|2021-12-16 17:10:00|65777.1|65762.1|65781|65761|65781.5|65763.9|65767.4|65750.3|624
1639674900000|2021-12-16 17:15:00|65780.9|65760.9|65775.7|65755.7|65799.3|65784.3|65773.9|65753.9|683
1639675200000|2021-12-16 17:20:00|65775.8|65755.8|65765.2|65745.2|65780.1|65760.1|65764.4|65744.4|717
1639675500000|2021-12-16 17:25:00|65765.3|65745.3|65756.3|65736.3|65765.7|65745.7|65753.7|65734.3|643
1639675800000|2021-12-16 17:30:00|65755.7|65735.7|65726.8|65706.8|65756.2|65736.2|65724.9|65706.3|631
1639676100000|2021-12-16 17:35:00|65726.6|65706.6|65737|65717|65737.3|65720.7|65718.5|65698.5|679
1639676400000|2021-12-16 17:40:00|65736.8|65716.8|65725.5|65705.5|65753.2|65733.2|65725|65705|667
1639676700000|2021-12-16 17:45:00|65725.6|65705.6|65706.2|65686.2|65731.9|65713.1|65700.1|65682.2|649
1639677000000|2021-12-16 17:50:00|65706|65686|65711.8|65691.8|65713.7|65693.7|65701.1|65681.1|589
1639677300000|2021-12-16 17:55:00|65711.9|65691.9|65711|65691|65712.9|65695.2|65701.3|65681.3|591
1639677600000|2021-12-16 18:00:00|65710.7|65690.7|65706.4|65686.4|65717.4|65697.4|65703.9|65683.9|642
1639677900000|2021-12-16 18:05:00|65706.3|65686.3|65706.2|65686.2|65711|65691|65702.2|65683.2|550
1639678200000|2021-12-16 18:10:00|65706.3|65686.3|65717.3|65697.3|65717.9|65697.9|65705.1|65685.1|556
1639678500000|2021-12-16 18:15:00|65717|65697|65710|65690|65718.7|65698.7|65705.7|65685.7|515
1639678800000|2021-12-16 18:20:00|65709.8|65689.8|65705.3|65685.3|65713.1|65693.1|65705.3|65685.3|539
1639679100000|2021-12-16 18:25:00|65705|65685|65725.6|65705.6|65726.6|65706.6|65700.2|65680.2|634
1639679400000|2021-12-16 18:30:00|65725.9|65705.9|65709.2|65689.2|65727.9|65707.9|65707|65687|505
1639679700000|2021-12-16 18:35:00|65709.1|65689.1|65713.7|65693.7|65722.5|65702.5|65707.4|65687.6|455
1639680000000|2021-12-16 18:40:00|65713.8|65693.8|65701.9|65681.9|65714|65694|65701.7|65681.7|520
1639680300000|2021-12-16 18:45:00|65701.7|65681.7|65690|65670|65709.4|65689.4|65687.3|65667.3|620
1639680600000|2021-12-16 18:50:00|65690.1|65670.1|65699.8|65679.8|65703.2|65683.2|65687.1|65668.1|501
1639680900000|2021-12-16 18:55:00|65700.1|65680.1|65694.1|65674.1|65700.7|65682.8|65689.1|65669.5|568
1639681200000|2021-12-16 19:00:00|65693.6|65673.6|65686.3|65671.3|65693.9|65673.9|65680.3|65660.3|561
1639681500000|2021-12-16 19:05:00|65686.4|65671.4|65696.9|65676.9|65697.7|65679.3|65686.4|65669.7|514
1639681800000|2021-12-16 19:10:00|65696.6|65676.6|65697.4|65677.4|65699.9|65682.1|65694|65675|553
1639682100000|2021-12-16 19:15:00|65697.3|65677.3|65697.7|65677.7|65702|65684.6|65695.9|65675.9|611
1639682400000|2021-12-16 19:20:00|65697.6|65677.6|65690.4|65670.4|65698.1|65680.1|65688.8|65668.8|547
1639682700000|2021-12-16 19:25:00|65690.2|65670.2|65688.6|65668.6|65693.9|65674.3|65685.9|65667.7|455
1639683000000|2021-12-16 19:30:00|65688.1|65668.1|65674.9|65654.9|65688.6|65668.6|65669.5|65650.8|624
1639683300000|2021-12-16 19:35:00|65674.7|65654.7|65673.2|65653.2|65677.9|65659.5|65669.1|65650.7|533
1639683600000|2021-12-16 19:40:00|65673.5|65653.5|65687.7|65667.7|65688.1|65668.1|65671.2|65651.2|527
1639683900000|2021-12-16 19:45:00|65687.8|65667.8|65690.1|65670.1|65707.1|65687.1|65686.2|65666.2|622
1639684200000|2021-12-16 19:50:00|65690.2|65670.2|65684.2|65664.2|65702.3|65682.3|65683.2|65663.2|661
1639684500000|2021-12-16 19:55:00|65684.3|65664.3|65671.2|65651.2|65688.2|65668.2|65662.4|65642.4|759
1639684800000|2021-12-16 20:00:00|65671.9|65651.9|65701.1|65681.1|65705.5|65685.5|65670.2|65651.1|824
1639685100000|2021-12-16 20:05:00|65701|65681|65692.3|65672.3|65701.9|65681.9|65683.9|65663.9|705
1639685400000|2021-12-16 20:10:00|65692.8|65672.8|65676.2|65656.2|65692.8|65672.8|65675.7|65655.7|553
1639685700000|2021-12-16 20:15:00|65676.1|65656.1|65662.8|65642.8|65678.1|65658.1|65662.2|65642.3|546
1639686000000|2021-12-16 20:20:00|65662.3|65642.3|65643.8|65623.8|65663.9|65643.9|65642.7|65622.7|723
1639686300000|2021-12-16 20:25:00|65643.2|65623.2|65639.6|65619.6|65652.9|65632.9|65639.1|65619.1|602
1639686600000|2021-12-16 20:30:00|65639.1|65619.1|65625.2|65605.2|65639.7|65619.7|65622.7|65602.7|688
1639686900000|2021-12-16 20:35:00|65625.1|65605.1|65618|65598|65625.3|65605.3|65609.5|65589.5|616
1639687200000|2021-12-16 20:40:00|65617.8|65597.8|65616.5|65596.5|65628.7|65608.7|65612.7|65592.7|646
1639687500000|2021-12-16 20:45:00|65616.6|65596.6|65618.6|65598.6|65619.3|65599.3|65603.4|65583.4|636
1639687800000|2021-12-16 20:50:00|65618.3|65598.3|65624.3|65604.3|65627.4|65607.4|65607.2|65587.2|738
1639688100000|2021-12-16 20:55:00|65624.4|65604.4|65623.9|65603.9|65628.6|65608.6|65610.3|65590.3|729
1639688400000|2021-12-16 21:00:00|65624.2|65604.2|65634.5|65614.5|65639.7|65619.7|65624.2|65604.2|500
1639688700000|2021-12-16 21:05:00|65634.6|65614.6|65622.3|65602.3|65635.6|65615.6|65619.8|65599.8|402
1639689000000|2021-12-16 21:10:00|65622.2|65602.2|65631.8|65611.8|65633.5|65613.5|65621.6|65601.6|296
1639689300000|2021-12-16 21:15:00|65631.9|65611.9|65627.9|65607.9|65634.3|65614.3|65626.9|65606.9|285
1639689600000|2021-12-16 21:20:00|65628|65608|65632.4|65612.4|65632.6|65612.6|65625.7|65605.7|230
1639689900000|2021-12-16 21:25:00|65632.5|65612.5|65640.4|65620.4|65641.3|65621.3|65630|65610|332
1639690200000|2021-12-16 21:30:00|65641.1|65621.1|65647.6|65627.6|65652.5|65632.5|65639.5|65619.5|339
1639690500000|2021-12-16 21:35:00|65647.7|65627.7|65648|65628|65648.7|65628.7|65644.9|65624.9|252
1639690800000|2021-12-16 21:40:00|65647.8|65627.8|65648.4|65628.4|65651.4|65631.4|65646.2|65626.2|259
1639691100000|2021-12-16 21:45:00|65648.7|65628.7|65633.6|65613.6|65649.3|65629.3|65633.6|65613.6|270
1639691400000|2021-12-16 21:50:00|65633.3|65613.3|65631.3|65611.3|65634.7|65614.7|65628.9|65608.9|294
1639691700000|2021-12-16 21:55:00|65631.1|65611.1|65642.2|65622.2|65644.1|65624.1|65630.6|65610.6|391
1639692000000|2021-12-16 22:00:00|65642.5|65622.5|65671.2|65579.2|65679.9|65624.1|65631.8|65578.2|68
1639692300000|2021-12-16 22:05:00|65674.9|65582.9|65658.6|65595.4|65683.2|65596.5|65627.5|65577.1|188
1639692600000|2021-12-16 22:10:00|65674.3|65599.6|65671.7|65581.5|65678.5|65599.6|65620.1|65568.2|225
1639692900000|2021-12-16 22:15:00|65671.4|65582.5|65637.3|65601.6|65675.4|65605.4|65621.1|65553.4|423
1639693200000|2021-12-16 22:20:00|65636.7|65602.2|65639.8|65601.2|65661.7|65612.8|65630.3|65587|155
1639693500000|2021-12-16 22:25:00|65644.7|65599.7|65646.3|65599.5|65661|65605.8|65636.7|65588.6|121
1639693800000|2021-12-16 22:30:00|65643.5|65598.9|65644.2|65605|65661.7|65614.4|65626.4|65590.7|402
1639694100000|2021-12-16 22:35:00|65646|65603.1|65652.1|65595.4|65687.8|65615.5|65641.8|65572.5|454
1639694400000|2021-12-16 22:40:00|65650.7|65597.3|65639.6|65606.5|65653.3|65609.5|65632.8|65594.3|357
1639694700000|2021-12-16 22:45:00|65636.7|65607|65639.9|65604.9|65650.7|65615|65631.7|65566.7|315
1639695000000|2021-12-16 22:50:00|65642.7|65602.8|65639.4|65607.7|65644.6|65611.7|65634.6|65602.1|203
1639695300000|2021-12-16 22:55:00|65640.2|65606.8|65639.8|65606.8|65646.9|65615.5|65633.4|65603.6|340
1639695600000|2021-12-16 23:00:00|65636.2|65605.5|65642.2|65617.3|65666.2|65621.5|65633.7|65595.3|718
1639695900000|2021-12-16 23:05:00|65642.5|65616.8|65641|65619.1|65662.2|65627.6|65638.9|65601.2|664
1639696200000|2021-12-16 23:10:00|65641.8|65617.6|65626.2|65606.2|65642.6|65622.2|65621.2|65598.6|536
1639696500000|2021-12-16 23:15:00|65625.5|65605.5|65626.1|65606.1|65631.6|65611.6|65625.3|65605.3|387
1639696800000|2021-12-16 23:20:00|65625.7|65605.7|65625|65605|65627.2|65607.2|65621.4|65601.4|367
1639697100000|2021-12-16 23:25:00|65624.8|65604.8|65632.5|65612.5|65633.1|65613.1|65623.5|65603.5|359
1639697400000|2021-12-16 23:30:00|65632.3|65612.3|65636.4|65616.4|65639.2|65619.2|65628.4|65608.4|406
1639697700000|2021-12-16 23:35:00|65636.3|65616.3|65637.2|65617.2|65639.5|65619.5|65632|65612|285
1639698000000|2021-12-16 23:40:00|65637.4|65617.4|65630.7|65610.7|65637.8|65617.8|65629.4|65609.4|300
1639698300000|2021-12-16 23:45:00|65630.6|65610.6|65627.1|65607.1|65631.7|65611.7|65618.9|65598.9|320
1639698600000|2021-12-16 23:50:00|65627.3|65607.3|65621.9|65601.9|65627.3|65607.3|65621.3|65601.3|213
1639698900000|2021-12-16 23:55:00|65622|65602|65620.7|65600.7|65622.4|65602.4|65614.1|65594.1|241
1639699200000|2021-12-17 00:00:00|65621|65601|65649.6|65629.6|65651.6|65631.6|65612.5|65592.5|541
1639699500000|2021-12-17 00:05:00|65649.9|65629.9|65636.8|65616.8|65650.1|65630.1|65636.3|65616.3|429
1639699800000|2021-12-17 00:10:00|65636.7|65616.7|65634.1|65614.1|65640.3|65620.3|65633.3|65613.3|394
1639700100000|2021-12-17 00:15:00|65634|65614|65621.9|65601.9|65634.1|65614.1|65618.1|65598.1|367
1639700400000|2021-12-17 00:20:00|65621.8|65601.8|65625.6|65605.6|65633.7|65613.7|65619.9|65599.9|291
1639700700000|2021-12-17 00:25:00|65625.7|65605.7|65631.8|65611.8|65636.1|65616.1|65622.1|65602.1|319
1639701000000|2021-12-17 00:30:00|65631.6|65611.6|65631.7|65611.7|65637.6|65617.6|65631.1|65611.1|360
1639701300000|2021-12-17 00:35:00|65631.8|65611.8|65639.5|65619.5|65641.1|65621.1|65630.9|65610.9|349
1639701600000|2021-12-17 00:40:00|65639.6|65619.6|65647.4|65627.4|65647.4|65627.4|65636.8|65616.8|278
1639701900000|2021-12-17 00:45:00|65647.5|65627.5|65646.3|65626.3|65647.5|65627.5|65642.8|65622.8|232
1639702200000|2021-12-17 00:50:00|65646.2|65626.2|65649.5|65629.5|65654.9|65634.9|65642.1|65622.1|452
1639702500000|2021-12-17 00:55:00|65647.1|65627.1|65650.1|65630.1|65658.7|65638.7|65644.9|65624.9|382
1639702800000|2021-12-17 01:00:00|65651|65631|65645.9|65625.9|65652.6|65632.6|65632|65612|525
1639703100000|2021-12-17 01:05:00|65646.6|65626.6|65663.9|65643.9|65665.7|65645.7|65644.5|65624.5|475
1639703400000|2021-12-17 01:10:00|65663.8|65643.8|65660.1|65640.1|65667.5|65647.5|65655.6|65635.6|373
1639703700000|2021-12-17 01:15:00|65659.1|65639.1|65668|65648|65668.6|65648.6|65647.9|65627.9|438
1639704000000|2021-12-17 01:20:00|65668.2|65648.2|65666.2|65646.2|65668.7|65648.7|65656.5|65636.5|483
1639704300000|2021-12-17 01:25:00|65666.5|65646.5|65679.8|65659.8|65680.6|65660.6|65665.6|65645.6|515
1639704600000|2021-12-17 01:30:00|65680|65660|65686.6|65666.6|65687.8|65667.8|65672.8|65652.8|502
1639704900000|2021-12-17 01:35:00|65686.7|65666.7|65681.3|65661.3|65690|65670|65681.3|65661.3|537
1639705200000|2021-12-17 01:40:00|65681.5|65661.5|65682.9|65662.9|65687.5|65667.5|65680.3|65660.3|589
1639705500000|2021-12-17 01:45:00|65683.9|65663.9|65682.2|65662.2|65687.2|65667.2|65675.9|65655.9|534
1639705800000|2021-12-17 01:50:00|65682.4|65662.4|65680.9|65660.9|65690.6|65670.6|65676.4|65656.4|532
1639706100000|2021-12-17 01:55:00|65680.8|65660.8|65696.1|65676.1|65696.7|65676.7|65673.7|65653.7|463
1639706400000|2021-12-17 02:00:00|65695|65675|65694.2|65674.2|65701.5|65682.8|65692.5|65672.5|511
1639706700000|2021-12-17 02:05:00|65694.3|65674.3|65697.7|65677.7|65698.2|65678.2|65690.3|65670.3|547
1639707000000|2021-12-17 02:10:00|65697.5|65677.5|65686|65666|65697.6|65677.6|65685.4|65665.4|453
1639707300000|2021-12-17 02:15:00|65685.5|65665.5|65695.8|65675.8|65698.4|65678.4|65681.1|65661.1|465
1639707600000|2021-12-17 02:20:00|65696.1|65676.1|65687.4|65667.4|65696.1|65676.1|65681.9|65661.9|468
1639707900000|2021-12-17 02:25:00|65687.9|65667.9|65690.3|65670.3|65693.1|65673.1|65674.5|65654.5|516
1639708200000|2021-12-17 02:30:00|65690.6|65670.6|65684.7|65664.7|65692.8|65672.8|65682.4|65662.4|483
1639708500000|2021-12-17 02:35:00|65684.8|65664.8|65677|65657|65687.1|65667.1|65676.9|65656.9|397
1639708800000|2021-12-17 02:40:00|65676.9|65656.9|65683.1|65663.1|65685.8|65665.8|65676.9|65656.9|395
1639709100000|2021-12-17 02:45:00|65682.9|65662.9|65688.5|65668.5|65691.5|65671.5|65682.2|65662.2|313
1639709400000|2021-12-17 02:50:00|65688.3|65668.3|65687.4|65667.4|65691.3|65671.3|65684.6|65664.6|403
1639709700000|2021-12-17 02:55:00|65687.5|65667.5|65671.3|65651.3|65687.5|65667.5|65667.7|65647.7|648
1639710000000|2021-12-17 03:00:00|65671.1|65651.1|65670.9|65650.9|65680.6|65660.6|65668.1|65648.1|482
1639710300000|2021-12-17 03:05:00|65671|65651|65674.9|65654.9|65676|65656|65670.6|65650.6|348
1639710600000|2021-12-17 03:10:00|65675.2|65655.2|65672.2|65652.2|65677.6|65657.6|65671.8|65651.8|434
1639710900000|2021-12-17 03:15:00|65672.1|65652.1|65671.4|65651.4|65678|65658|65670.2|65650.2|431
1639711200000|2021-12-17 03:20:00|65671.5|65651.5|65673.9|65653.9|65674.6|65654.6|65668.3|65648.3|367
1639711500000|2021-12-17 03:25:00|65674|65654|65676.7|65656.7|65680.4|65660.4|65673.7|65653.7|418
1639711800000|2021-12-17 03:30:00|65676.8|65656.8|65676.5|65656.5|65677.8|65657.8|65671.2|65651.2|368
1639712100000|2021-12-17 03:35:00|65676.6|65656.6|65670.6|65650.6|65679.7|65659.7|65667.1|65647.1|468
1639712400000|2021-12-17 03:40:00|65670.8|65650.8|65668.6|65648.6|65671.1|65651.1|65665.6|65645.6|351
1639712700000|2021-12-17 03:45:00|65668.4|65648.4|65673.5|65653.5|65674.6|65654.6|65668.4|65648.4|408
1639713000000|2021-12-17 03:50:00|65673.4|65653.4|65671.4|65651.4|65677.7|65657.8|65670|65650|352
1639713300000|2021-12-17 03:55:00|65672|65652|65659.1|65639.1|65674.6|65654.6|65655.1|65635.1|565
1639713600000|2021-12-17 04:00:00|65657.5|65637.5|65636.9|65616.9|65660.8|65640.8|65634.4|65614.4|566
1639713900000|2021-12-17 04:05:00|65637|65617|65645.1|65625.1|65645.4|65625.4|65637|65617|528
1639714200000|2021-12-17 04:10:00|65645.3|65625.3|65650.7|65630.7|65654.5|65634.5|65644.5|65624.5|477
1639714500000|2021-12-17 04:15:00|65651|65631|65650|65630|65653.3|65633.3|65646.6|65626.6|414
1639714800000|2021-12-17 04:20:00|65650.1|65630.1|65649.9|65629.9|65652.7|65632.7|65647.6|65627.6|312
1639715100000|2021-12-17 04:25:00|65650.2|65630.2|65639.2|65619.2|65650.6|65630.6|65638.3|65618.3|296
1639715400000|2021-12-17 04:30:00|65637.9|65617.9|65627.9|65607.9|65639|65619|65624.7|65604.7|462
1639715700000|2021-12-17 04:35:00|65627.8|65607.8|65625.5|65605.5|65631.4|65611.4|65624.6|65604.6|356
1639716000000|2021-12-17 04:40:00|65625.6|65605.6|65625.3|65605.3|65631.3|65611.3|65622.9|65602.9|411
1639716300000|2021-12-17 04:45:00|65625.4|65605.4|65614.4|65594.4|65627.6|65607.6|65611.9|65591.9|383
1639716600000|2021-12-17 04:50:00|65615.9|65595.9|65609.8|65589.8|65618.1|65598.1|65608|65588|427
1639716900000|2021-12-17 04:55:00|65609.7|65589.7|65611|65591|65617|65597|65607.7|65587.7|493
1639717200000|2021-12-17 05:00:00|65610.6|65590.6|65602.3|65582.3|65611.7|65591.7|65601|65581|478
1639717500000|2021-12-17 05:05:00|65602.2|65582.2|65590.7|65570.7|65605.3|65585.3|65587.1|65567.1|473
1639717800000|2021-12-17 05:10:00|65590.8|65570.8|65593.6|65573.6|65595.3|65575.3|65589.7|65569.7|505
1639718100000|2021-12-17 05:15:00|65593.9|65573.9|65579.7|65559.7|65593.9|65573.9|65578.2|65558.2|527
1639718400000|2021-12-17 05:20:00|65579.2|65559.2|65586.1|65566.1|65588.9|65568.9|65576.5|65556.5|542
1639718700000|2021-12-17 05:25:00|65586|65566|65585.7|65565.7|65592.5|65572.5|65582.8|65562.8|455
1639719000000|2021-12-17 05:30:00|65586.1|65566.1|65587.7|65567.7|65590.5|65570.5|65578.5|65558.5|462
1639719300000|2021-12-17 05:35:00|65587.8|65567.8|65583|65563|65592.8|65572.8|65576.9|65556.9|471
1639719600000|2021-12-17 05:40:00|65583.2|65563.2|65578.6|65558.6|65583.2|65563.2|65577.6|65557.6|465
1639719900000|2021-12-17 05:45:00|65578.8|65558.8|65574|65554|65580.9|65560.9|65571.9|65551.9|500
1639720200000|2021-12-17 05:50:00|65574.1|65554.1|65552.6|65532.6|65575|65555.9|65550.4|65530.4|635
1639720500000|2021-12-17 05:55:00|65552.7|65532.7|65538.5|65518.5|65552.9|65532.9|65532.6|65512.6|620
1639720800000|2021-12-17 06:00:00|65538.6|65518.6|65555.9|65535.9|65556.2|65536.2|65533.8|65513.8|667
1639721100000|2021-12-17 06:05:00|65555.6|65535.6|65562.6|65542.6|65565.6|65545.6|65553.1|65533.1|478
1639721400000|2021-12-17 06:10:00|65562.7|65542.7|65573.7|65553.7|65575.6|65555.6|65562.7|65542.7|381
1639721700000|2021-12-17 06:15:00|65573.6|65553.6|65582.3|65562.3|65585.1|65565.1|65571.9|65551.9|379
1639722000000|2021-12-17 06:20:00|65582.9|65562.9|65596|65576|65596.5|65576.5|65576.5|65556.5|502
1639722300000|2021-12-17 06:25:00|65596.2|65576.2|65589.5|65569.5|65596.4|65576.4|65587.4|65567.4|421
1639722600000|2021-12-17 06:30:00|65589.3|65569.3|65590|65570|65596.9|65576.9|65587.2|65567.2|505
1639722900000|2021-12-17 06:35:00|65589.9|65569.9|65598.3|65578.3|65599.9|65579.9|65589.3|65569.3|473
1639723200000|2021-12-17 06:40:00|65598|65578|65604.5|65584.5|65606.5|65586.5|65593.5|65573.5|495
1639723500000|2021-12-17 06:45:00|65605.4|65585.4|65611.1|65591.1|65613.8|65593.8|65595.7|65578|509
1639723800000|2021-12-17 06:50:00|65611.2|65591.2|65611|65591|65616.7|65596.7|65604|65584|565
1639724100000|2021-12-17 06:55:00|65610.9|65590.9|65620.6|65600.6|65623|65603|65606.8|65586.8|592
1639724400000|2021-12-17 07:00:00|65620.7|65600.7|65626.7|65606.7|65627.8|65607.8|65611.3|65591.3|753
1639724700000|2021-12-17 07:05:00|65626.4|65606.4|65622.7|65602.7|65630.3|65610.3|65620.4|65600.4|621
1639725000000|2021-12-17 07:10:00|65622.1|65602.1|65631.8|65611.8|65633|65614.9|65608.8|65588.8|594
1639725300000|2021-12-17 07:15:00|65632.4|65612.4|65643.2|65623.2|65648.9|65631.1|65626.1|65607|718
1639725600000|2021-12-17 07:20:00|65642.7|65622.7|65677.3|65657.3|65677.8|65658.2|65639.2|65619.2|705
1639725900000|2021-12-17 07:25:00|65677.6|65657.6|65662.7|65642.7|65680|65662.3|65655.6|65636.8|642
1639726200000|2021-12-17 07:30:00|65663|65643|65675.3|65655.3|65675.3|65657.8|65654.5|65637.3|685
1639726500000|2021-12-17 07:35:00|65674|65654|65666.9|65646.9|65674|65654|65655.7|65637.7|541
1639726800000|2021-12-17 07:40:00|65667.1|65647.1|65680.1|65660.1|65681.3|65663.8|65663.7|65645|570
1639727100000|2021-12-17 07:45:00|65680|65660|65707.7|65687.7|65710.7|65692.9|65679.9|65659.9|571
1639727400000|2021-12-17 07:50:00|65707.8|65687.8|65712.6|65692.6|65717|65699.7|65694.4|65676.4|649
1639727700000|2021-12-17 07:55:00|65712.7|65692.7|65710.9|65690.9|65712.7|65692.7|65678.7|65660.5|888
1639728000000|2021-12-17 08:00:00|65710.7|65690.7|65694|65679|65712.8|65694|65680.6|65662.4|873
1639728300000|2021-12-17 08:05:00|65693.5|65678.5|65686|65671|65703.6|65685.8|65680.4|65662.4|759
1639728600000|2021-12-17 08:10:00|65688.5|65668.5|65693|65673|65706.1|65688.5|65683.3|65665.9|804
1639728900000|2021-12-17 08:15:00|65692.7|65672.7|65681|65666|65705|65687.6|65680.1|65662.6|851
1639729200000|2021-12-17 08:20:00|65681.2|65666.2|65682.6|65662.6|65686.8|65669.8|65661.9|65643.1|859
1639729500000|2021-12-17 08:25:00|65682.5|65662.5|65655.9|65635.9|65688.9|65671|65652.7|65635.5|659
1639729800000|2021-12-17 08:30:00|65655.6|65635.6|65604.7|65589.7|65659.5|65641.5|65600.4|65582.6|868
1639730100000|2021-12-17 08:35:00|65606.2|65586.2|65618.1|65603.1|65625.4|65607.6|65596.7|65580.2|786
1639730400000|2021-12-17 08:40:00|65618.2|65603.2|65630.2|65615.2|65635.6|65617.9|65611.8|65594.4|705
1639730700000|2021-12-17 08:45:00|65629.9|65614.9|65631.8|65616.8|65635.1|65617.7|65616.8|65597.7|703
1639731000000|2021-12-17 08:50:00|65634.3|65614.3|65635.8|65615.8|65637.6|65618|65622|65604.2|704
1639731300000|2021-12-17 08:55:00|65635.6|65615.6|65610.7|65590.7|65642.3|65623.7|65609.4|65589.4|669
1639731600000|2021-12-17 09:00:00|65611.4|65591.4|65625.8|65605.8|65637.2|65617.2|65610.1|65590.1|794
1639731900000|2021-12-17 09:05:00|65625.6|65605.6|65592.2|65572.2|65626|65607.2|65587.3|65567.7|798
1639732200000|2021-12-17 09:10:00|65592.1|65572.1|65597.5|65577.5|65608|65589.6|65592.1|65572.1|809
1639732500000|2021-12-17 09:15:00|65598.4|65578.4|65602.1|65587.1|65613.3|65595.2|65592.7|65574.5|782
1639732800000|2021-12-17 09:20:00|65602.3|65587.3|65627.2|65607.2|65630.5|65611.3|65601.5|65581.5|775
1639733100000|2021-12-17 09:25:00|65627.1|65607.1|65648.8|65628.8|65653.8|65635.2|65625|65605|765
1639733400000|2021-12-17 09:30:00|65648.7|65628.7|65642.5|65627.5|65661.7|65641.7|65637.8|65620.1|739
1639733700000|2021-12-17 09:35:00|65643.5|65628.5|65633.7|65613.7|65653.1|65635.4|65627.9|65607.9|738
1639734000000|2021-12-17 09:40:00|65634.2|65614.2|65601.7|65581.7|65634.2|65614.2|65597.2|65579|833
1639734300000|2021-12-17 09:45:00|65600.3|65580.3|65608.5|65588.5|65625.8|65605.8|65598.9|65578.9|689
1639734600000|2021-12-17 09:50:00|65610.5|65590.5|65612|65592|65625.8|65609.1|65599.9|65580.7|794
1639734900000|2021-12-17 09:55:00|65611.9|65591.9|65618.7|65598.7|65631.8|65611.8|65604.3|65587.5|721
1639735200000|2021-12-17 10:00:00|65618.8|65598.8|65655.5|65635.5|65658.4|65639.7|65618.8|65598.8|820
1639735500000|2021-12-17 10:05:00|65655.1|65635.1|65628.9|65613.9|65655.1|65637.5|65623|65606.3|695
1639735800000|2021-12-17 10:10:00|65631.4|65611.4|65636.4|65621.4|65645.2|65627.8|65627.3|65608.6|696
1639736100000|2021-12-17 10:15:00|65637|65622|65642.7|65622.7|65644.5|65626.3|65630|65612.1|643
1639736400000|2021-12-17 10:20:00|65642.5|65622.5|65660.2|65640.2|65662|65644|65635.4|65617.9|689
1639736700000|2021-12-17 10:25:00|65657.9|65642.9|65653.8|65633.8|65667.9|65652|65649.2|65631.7|651
1639737000000|2021-12-17 10:30:00|65654.5|65634.5|65649.6|65629.6|65672.2|65653.6|65646.4|65628.4|721
1639737300000|2021-12-17 10:35:00|65649.7|65629.7|65627|65607|65651.1|65632.2|65621.2|65604|636
1639737600000|2021-12-17 10:40:00|65626.9|65606.9|65658.6|65638.6|65659.3|65642.9|65620.6|65603.2|672
1639737900000|2021-12-17 10:45:00|65657.9|65637.9|65656.3|65641.3|65669|65652|65653.1|65634.3|590
1639738200000|2021-12-17 10:50:00|65656.4|65641.4|65676|65656|65684.6|65668.2|65656.4|65638.4|668
1639738500000|2021-12-17 10:55:00|65676.1|65656.1|65671|65651|65688.9|65672|65665.2|65647.8|648
1639738800000|2021-12-17 11:00:00|65670.9|65650.9|65695.9|65680.9|65699.7|65682.7|65670.3|65650.7|680
1639739100000|2021-12-17 11:05:00|65698.5|65678.5|65722.4|65702.4|65724.5|65706.3|65694.2|65676.8|643
1639739400000|2021-12-17 11:10:00|65722.3|65702.3|65722.7|65707.7|65739|65719.6|65707|65690.2|669
1639739700000|2021-12-17 11:15:00|65722.9|65707.9|65736.8|65721.8|65750.7|65732.9|65722.9|65705.2|586
1639740000000|2021-12-17 11:20:00|65739.9|65719.9|65737.2|65717.2|65747.7|65729.7|65725.4|65709.2|672
1639740300000|2021-12-17 11:25:00|65737|65717|65725.5|65710.5|65738.6|65720.8|65722.8|65705.8|632
1639740600000|2021-12-17 11:30:00|65726|65711|65722.5|65702.5|65730.3|65712.9|65712.8|65695.5|745
1639740900000|2021-12-17 11:35:00|65722.4|65702.4|65716.4|65701.4|65725.9|65707.9|65711.1|65694.4|488
1639741200000|2021-12-17 11:40:00|65716.5|65701.5|65720.3|65700.3|65726.5|65709.4|65711.3|65693|572
1639741500000|2021-12-17 11:45:00|65719.9|65699.9|65713.8|65693.8|65720.6|65703.7|65700.5|65683|657
1639741800000|2021-12-17 11:50:00|65714.1|65694.1|65708.1|65693.1|65714.9|65699.1|65697|65680.2|627
1639742100000|2021-12-17 11:55:00|65708.4|65693.4|65712.1|65692.1|65715.8|65697.5|65688.2|65670.5|655
1639742400000|2021-12-17 12:00:00|65712.2|65692.2|65721.6|65706.6|65725.2|65707.8|65710.6|65690.7|696
1639742700000|2021-12-17 12:05:00|65720.7|65705.7|65720.5|65700.5|65730.2|65712.3|65717|65699.1|541
1639743000000|2021-12-17 12:10:00|65718.2|65703.2|65720|65705|65727|65710.2|65711.8|65695|556
1639743300000|2021-12-17 12:15:00|65720.3|65705.3|65744|65729|65746.2|65729|65715.5|65698|633
1639743600000|2021-12-17 12:20:00|65743.3|65728.3|65732.1|65712.1|65745.9|65729|65721.3|65703.4|675
1639743900000|2021-12-17 12:25:00|65732.8|65712.8|65731.8|65711.8|65734.7|65717|65720.3|65703.2|602
1639744200000|2021-12-17 12:30:00|65731.6|65711.6|65716.6|65696.6|65737.4|65719.6|65711.1|65694.2|781
1639744500000|2021-12-17 12:35:00|65717.4|65697.4|65699.2|65679.2|65721.9|65704.5|65698.4|65678.8|715
1639744800000|2021-12-17 12:40:00|65697.8|65682.8|65687.2|65672.2|65702.4|65682.8|65684.4|65667.5|670
1639745100000|2021-12-17 12:45:00|65687.3|65672.3|65663.5|65648.5|65689.3|65672.3|65660.2|65642.3|724
1639745400000|2021-12-17 12:50:00|65663.3|65648.3|65636.4|65621.4|65664.5|65648.6|65633.7|65617.4|845
1639745700000|2021-12-17 12:55:00|65636.5|65621.5|65643.2|65623.2|65650.3|65633|65626.6|65609.5|726
1639746000000|2021-12-17 13:00:00|65641.6|65621.6|65658.8|65643.8|65660.4|65643.8|65633|65615.9|796
1639746300000|2021-12-17 13:05:00|65658.4|65643.4|65628.3|65608.3|65664.5|65646.7|65625.2|65607.8|773
1639746600000|2021-12-17 13:10:00|65628.2|65608.2|65645.6|65625.6|65649.1|65631.2|65625.4|65608.1|832
1639746900000|2021-12-17 13:15:00|65645.3|65625.3|65647.9|65627.9|65662.8|65645.8|65644.3|65624.9|717
1639747200000|2021-12-17 13:20:00|65646.8|65626.8|65670.7|65650.7|65673.3|65655.9|65646.6|65626.6|797
1639747500000|2021-12-17 13:25:00|65668.6|65653.6|65674.5|65659.5|65684.7|65669.1|65665.5|65648.8|791
1639747800000|2021-12-17 13:30:00|65674.8|65659.8|65682.6|65662.6|65689|65672.2|65666.3|65651.3|784
1639748100000|2021-12-17 13:35:00|65682.1|65662.1|65705|65690|65706.2|65690.1|65677.7|65660.9|805
1639748400000|2021-12-17 13:40:00|65704.7|65689.7|65730.4|65710.4|65743.4|65725.3|65704.5|65688.3|914
1639748700000|2021-12-17 13:45:00|65730.2|65710.2|65710.9|65690.9|65735.2|65718.1|65706.4|65687.7|761
1639749000000|2021-12-17 13:50:00|65710.8|65690.8|65747.7|65727.7|65747.8|65730|65707|65689.6|764
1639749300000|2021-12-17 13:55:00|65747.1|65727.1|65775.5|65755.5|65789.4|65770.3|65739.9|65721.3|909
1639749600000|2021-12-17 14:00:00|65776.2|65756.2|65758.6|65738.6|65794.3|65777|65758.4|65738.4|884
1639749900000|2021-12-17 14:05:00|65758.8|65738.8|65738.1|65718.1|65766.4|65749.1|65737.1|65717.6|792
1639750200000|2021-12-17 14:10:00|65737.9|65717.9|65733.8|65718.8|65745.3|65728.2|65733.2|65714.5|790
1639750500000|2021-12-17 14:15:00|65733.9|65718.9|65744|65724|65744.8|65727.4|65725.6|65708|851
1639750800000|2021-12-17 14:20:00|65741.8|65726.8|65778.1|65758.1|65787.4|65770.6|65741.8|65726.8|883
1639751100000|2021-12-17 14:25:00|65778.2|65758.2|65771.7|65756.7|65795.9|65775.9|65765.3|65748|881
1639751400000|2021-12-17 14:30:00|65771.4|65756.4|65782.7|65767.7|65803.2|65783.2|65765|65748.4|922
1639751700000|2021-12-17 14:35:00|65783|65768|65792.8|65777.8|65797.3|65780.1|65771.8|65754.4|971
1639752000000|2021-12-17 14:40:00|65793|65778|65796.8|65781.8|65803.3|65785.5|65780.8|65762.6|918
1639752300000|2021-12-17 14:45:00|65797.7|65782.7|65856.8|65836.8|65857.7|65837.7|65796|65779.2|945
1639752600000|2021-12-17 14:50:00|65855.1|65840.1|65816.2|65796.2|65863|65845.8|65813.2|65795.9|943
1639752900000|2021-12-17 14:55:00|65816.5|65796.5|65780.6|65760.6|65816.5|65797.8|65777.2|65759.6|938
1639753200000|2021-12-17 15:00:00|65780.8|65760.8|65782.8|65762.8|65795.1|65777.5|65774.1|65755.4|844
1639753500000|2021-12-17 15:05:00|65783.3|65763.3|65774.8|65759.8|65793.5|65775.9|65774.5|65757.7|830
1639753800000|2021-12-17 15:10:00|65774.5|65759.5|65800.3|65780.3|65801.6|65783.9|65773.7|65758.4|880
1639754100000|2021-12-17 15:15:00|65799.2|65784.2|65826.3|65811.3|65828.2|65811.8|65788.2|65770.4|916
1639754400000|2021-12-17 15:20:00|65826.5|65811.5|65864.8|65844.8|65864.9|65845.3|65821.7|65804.7|925
1639754700000|2021-12-17 15:25:00|65862|65847|65892.1|65872.1|65899.2|65882.5|65861.9|65845|959
1639755000000|2021-12-17 15:30:00|65892|65872|65892.4|65877.4|65899.7|65882.3|65874|65857|886
1639755300000|2021-12-17 15:35:00|65892.5|65877.5|65904.1|65889.1|65916.9|65898.5|65881.6|65866.6|938
1639755600000|2021-12-17 15:40:00|65910.6|65890.6|65916.7|65896.7|65917.6|65898.1|65886|65868.2|884
1639755900000|2021-12-17 15:45:00|65916.8|65896.8|65905|65885|65917.7|65900.7|65893.1|65875.3|871
1639756200000|2021-12-17 15:50:00|65905.1|65885.1|65927.8|65912.8|65932.8|65915.9|65897.7|65879.6|952
1639756500000|2021-12-17 15:55:00|65931.7|65911.7|65970.3|65950.3|65972.8|65953.3|65916.5|65896.5|1018
1639756800000|2021-12-17 16:00:00|65970.1|65950.1|65976|65956|65991.9|65971.9|65957.7|65940|1007
1639757100000|2021-12-17 16:05:00|65977.1|65957.1|65978.4|65958.4|65984.8|65965.1|65964.2|65946.5|898
1639757400000|2021-12-17 16:10:00|65977.9|65957.9|65983.4|65968.4|66012.4|65994.3|65966.3|65948|982
1639757700000|2021-12-17 16:15:00|65983.6|65968.6|65979|65959|65987.6|65970.6|65970.2|65950.9|839
1639758000000|2021-12-17 16:20:00|65978.7|65958.7|65966.6|65951.6|65985.8|65967.5|65961|65943|817
1639758300000|2021-12-17 16:25:00|65965.2|65950.2|65948.5|65933.5|65975.9|65958.9|65947.2|65930.2|800
1639758600000|2021-12-17 16:30:00|65948.8|65933.8|65957.6|65942.6|65963.3|65945.6|65938.1|65919.8|805
1639758900000|2021-12-17 16:35:00|65957.7|65942.7|65946.3|65931.3|65960.3|65943.2|65945.6|65928.3|672
1639759200000|2021-12-17 16:40:00|65946.6|65931.6|65956.3|65941.3|65963.1|65945.6|65938.3|65922.1|718
1639759500000|2021-12-17 16:45:00|65958|65943|65978.8|65958.8|65979.4|65960.8|65947.3|65930.5|748
1639759800000|2021-12-17 16:50:00|65979.2|65959.2|65978.4|65958.4|65984.3|65964.3|65969.7|65951.1|688
1639760100000|2021-12-17 16:55:00|65978.9|65958.9|65954.8|65934.8|65980.9|65960.9|65949.8|65931.9|731
1639760400000|2021-12-17 17:00:00|65951.5|65936.5|65974.1|65954.1|65976.6|65957.3|65951.5|65934|816
1639760700000|2021-12-17 17:05:00|65973.4|65953.4|65965.8|65945.8|65979.7|65959.7|65964.4|65944.4|624
1639761000000|2021-12-17 17:10:00|65965.7|65945.7|65971.4|65951.4|65980.4|65960.4|65965.3|65945.3|696
1639761300000|2021-12-17 17:15:00|65971.5|65951.5|65963.6|65943.6|65976.4|65956.4|65961.1|65941.1|681
1639761600000|2021-12-17 17:20:00|65963|65943|65954.9|65934.9|65972.8|65952.8|65950.4|65931.5|681
1639761900000|2021-12-17 17:25:00|65955|65935|65978.2|65958.2|65981.2|65961.2|65954.9|65934.9|643
1639762200000|2021-12-17 17:30:00|65977.8|65957.8|65988.2|65968.2|65992.2|65972.2|65974.8|65954.8|630
1639762500000|2021-12-17 17:35:00|65988.3|65968.3|65984.7|65964.7|65993.5|65974.2|65978.9|65961|592
1639762800000|2021-12-17 17:40:00|65984.4|65964.4|65987.8|65967.8|65993.9|65973.9|65977.5|65959.6|617
1639763100000|2021-12-17 17:45:00|65988.7|65968.7|66003.7|65983.7|66007.3|65987.3|65985.8|65968.7|663
1639763400000|2021-12-17 17:50:00|66004|65984|65998.9|65983.9|66010.3|65991.9|65998.3|65979.2|623
1639763700000|2021-12-17 17:55:00|65999.2|65984.2|66002.8|65982.8|66010.8|65990.8|65996.9|65976.9|641
1639764000000|2021-12-17 18:00:00|66003.6|65983.6|66006.5|65986.5|66012.5|65992.5|65982.5|65965|813
1639764300000|2021-12-17 18:05:00|66006.3|65986.3|66010.5|65990.5|66010.5|65991.2|65995.1|65977.2|560
1639764600000|2021-12-17 18:10:00|66010.3|65990.3|66004.3|65984.3|66010.4|65993|65999.6|65980.9|530
1639764900000|2021-12-17 18:15:00|66003.8|65983.8|66018.8|65998.8|66022.3|66004.6|66003|65983.4|531
1639765200000|2021-12-17 18:20:00|66018.6|65998.6|66016.4|65996.4|66027.8|66008.7|66014|65996|562
1639765500000|2021-12-17 18:25:00|66016.5|65996.5|66019.8|65999.8|66023.9|66003.9|66010.4|65992.7|593
1639765800000|2021-12-17 18:30:00|66020|66000|66038.7|66018.7|66038.8|66018.8|66016.3|65996.3|589
1639766100000|2021-12-17 18:35:00|66037|66017|66065.2|66045.2|66081|66061|66033.7|66015.6|745
1639766400000|2021-12-17 18:40:00|66065.7|66045.7|66067.5|66047.5|66070.3|66050.3|66053.7|66033.7|745
1639766700000|2021-12-17 18:45:00|66067.3|66047.3|66063.2|66043.2|66070.7|66050.7|66062.2|66042.2|639
1639767000000|2021-12-17 18:50:00|66063.1|66043.1|66072.5|66052.5|66073.4|66053.9|66058.6|66039.2|651
1639767300000|2021-12-17 18:55:00|66072.6|66052.6|66090.4|66070.4|66091.7|66071.7|66059.2|66039.2|759
1639767600000|2021-12-17 19:00:00|66089.8|66069.8|66081.5|66061.5|66093.9|66075.5|66079.8|66059.8|668
1639767900000|2021-12-17 19:05:00|66081.7|66061.7|66088.6|66068.6|66100.6|66083.6|66081.5|66061.5|626
1639768200000|2021-12-17 19:10:00|66088.7|66068.7|66087.3|66067.3|66092.4|66073.8|66082.4|66062.4|554
1639768500000|2021-12-17 19:15:00|66087.5|66067.5|66074.4|66054.4|66094.4|66076.7|66073.4|66053.4|508
1639768800000|2021-12-17 19:20:00|66074.6|66054.6|66074.4|66054.4|66079.3|66059.3|66069.9|66051|545
1639769100000|2021-12-17 19:25:00|66074.3|66054.3|66082.5|66062.5|66082.5|66062.5|66067.3|66047.3|589
1639769400000|2021-12-17 19:30:00|66082.1|66062.1|66069.5|66049.5|66088.8|66068.8|66068.6|66048.6|621
1639769700000|2021-12-17 19:35:00|66069.7|66049.7|66065.6|66045.6|66071.1|66051.4|66059.1|66039.1|586
1639770000000|2021-12-17 19:40:00|66065.5|66045.5|66066.2|66046.2|66069|66050|66057.6|66037.6|542
1639770300000|2021-12-17 19:45:00|66066.5|66046.5|66073.1|66053.1|66076.2|66056.4|66062.8|66042.8|560
1639770600000|2021-12-17 19:50:00|66073|66053|66089.6|66074.6|66094.4|66077.2|66073|66053|638
1639770900000|2021-12-17 19:55:00|66089.7|66074.7|66095.6|66080.6|66104.9|66087.2|66089|66071.7|664
1639771200000|2021-12-17 20:00:00|66097.2|66082.2|66102.8|66082.8|66113.2|66093.2|66091.1|66073.5|780
1639771500000|2021-12-17 20:05:00|66102.9|66082.9|66106.5|66086.5|66113.9|66093.9|66102.9|66082.9|555
1639771800000|2021-12-17 20:10:00|66105.4|66085.4|66117.4|66097.4|66118.1|66098.1|66096|66076|520
1639772100000|2021-12-17 20:15:00|66117.6|66097.6|66116.8|66096.8|66132.1|66112.1|66114.7|66094.7|655
1639772400000|2021-12-17 20:20:00|66117.8|66097.8|66118.8|66098.8|66122.7|66102.7|66111.2|66091.2|515
1639772700000|2021-12-17 20:25:00|66118.5|66098.5|66117.7|66097.7|66123.7|66106.1|66114.3|66094.3|445
1639773000000|2021-12-17 20:30:00|66116.9|66096.9|66123.9|66103.9|66135.3|66115.3|66116.6|66096.6|644
1639773300000|2021-12-17 20:35:00|66123.1|66103.1|66148.9|66128.9|66148.9|66128.9|66122.2|66102.2|591
1639773600000|2021-12-17 20:40:00|66148.5|66128.5|66127.9|66107.9|66148.5|66128.5|66121.1|66101.1|628
1639773900000|2021-12-17 20:45:00|66127.5|66107.5|66141.2|66121.2|66142.7|66122.7|66125.6|66105.6|603
1639774200000|2021-12-17 20:50:00|66140.7|66120.7|66139.2|66119.2|66144.6|66124.6|66132.2|66113.4|733
1639774500000|2021-12-17 20:55:00|66139.4|66119.4|66188.1|66168.1|66188.7|66168.7|66133.4|66115.4|829
1639774800000|2021-12-17 21:00:00|66186.9|66166.9|66176.5|66156.5|66192.6|66172.6|66154.6|66134.6|646
1639775100000|2021-12-17 21:05:00|66176.9|66156.9|66159.7|66139.7|66179.2|66159.2|66158.6|66138.6|453
1639775400000|2021-12-17 21:10:00|66161.3|66141.3|66158.2|66138.2|66171.8|66151.8|66156.8|66136.8|463
1639775700000|2021-12-17 21:15:00|66158.7|66138.7|66154.5|66134.5|66160.3|66140.3|66154.5|66134.5|384
1639776000000|2021-12-17 21:20:00|66155.1|66135.1|66159.9|66139.9|66160.8|66140.8|66152.2|66132.2|332
1639776300000|2021-12-17 21:25:00|66159.8|66139.8|66182.9|66145.4|66399.9|66307.9|66158.3|66122.5|346
1639776600000|2021-12-17 21:30:00|66183|66148.3|66175.4|66155.4|66217.3|66161.7|66170.3|66136.4|538
1639776900000|2021-12-17 21:35:00|66175.7|66155.7|66182|66162|66184|66164|66172.4|66152.4|311
1639777200000|2021-12-17 21:40:00|66183|66163|66189.8|66166.1|66194|66172.1|66181.7|66160|340
1639777500000|2021-12-17 21:45:00|66188.8|66168.8|66195.5|66165.4|66196.5|66170.7|66173.9|66148.8|372
1639777800000|2021-12-17 21:50:00|66193.2|66168.9|66191.8|66154.3|66382.4|66290.4|66185.4|66133.2|516
1639778100000|2021-12-17 21:55:00|66186.8|66159.1|66212.2|66158.3|66224.7|66177.8|66186.8|66130.9|343
1639947600000|2021-12-19 21:00:00|66198.6|66121.2|66198.6|66121.2|66198.6|66121.2|66186.6|66119.3|3
1639948800000|2021-12-19 21:20:00|66196.8|66116.8|66198.6|66121.2|66198.6|66121.2|66196.8|66116.8|2
1639949100000|2021-12-19 21:25:00|66168.1|66138.1|66168.1|66138.1|66168.1|66138.1|66168.1|66138.1|1
1639950000000|2021-12-19 21:40:00|66211.6|66104.6|66168.1|66138.1|66211.6|66138.1|66085|65978|4
1639950300000|2021-12-19 21:45:00|66203.8|66109.9|66168.1|66138.1|66203.8|66138.1|66168.1|66109.9|2
1639950600000|2021-12-19 21:50:00|66168.8|66138.8|66164.6|66134.6|66204.1|66138.8|66164.6|66097.1|9
1639950900000|2021-12-19 21:55:00|66183.7|66113.5|66204.8|66097.8|66204.8|66134.6|66164.6|66097.8|5
1639951200000|2021-12-19 22:00:00|66204.4|66109.1|66175.9|66145.9|66204.4|66156.4|66164.6|66109.1|118
1639951500000|2021-12-19 22:05:00|66181.3|66151.3|66182.4|66146.2|66193.2|66156.8|66173.4|66144|57
1639951800000|2021-12-19 22:10:00|66199.9|66143.7|66179.1|66150.5|66199.9|66156.5|66173.9|66140.9|77
1639952100000|2021-12-19 22:15:00|66176.2|66151.3|66184.5|66153.5|66197.5|66161.7|66161.2|66112.4|147
1639952400000|2021-12-19 22:20:00|66182.7|66154.6|66184.4|66160.5|66191.1|66163.9|66175.7|66145|111
1639952700000|2021-12-19 22:25:00|66186.4|66158.2|66183.3|66163.3|66188.9|66163.7|66179.8|66148.2|168
1639953000000|2021-12-19 22:30:00|66187.6|66159.3|66183.7|66163.7|66190.7|66165.2|66182.4|66150.1|125
1639953300000|2021-12-19 22:35:00|66183.2|66163.2|66181.9|66161.9|66185.7|66165.7|66179.3|66158.9|157
1639953600000|2021-12-19 22:40:00|66182.2|66162.2|66181|66161|66184.5|66163.2|66177.1|66153.6|123
1639953900000|2021-12-19 22:45:00|66182.3|66162.3|66180.1|66160.1|66182.3|66162.3|66178.1|66154.4|176
1639954200000|2021-12-19 22:50:00|66180.9|66160.9|66184.6|66160.5|66190.3|66164.8|66178.5|66156.9|164
1639954500000|2021-12-19 22:55:00|66184.2|66160.4|66189.2|66163|66190.4|66168.3|66178.8|66157|189
1639954800000|2021-12-19 23:00:00|66185.6|66164.6|66170.3|66150.3|66188.1|66168.1|66169|66148.9|457
1639955100000|2021-12-19 23:05:00|66170.2|66150.2|66171.6|66151.6|66176.8|66156.8|66167.4|66146.6|361
1639955400000|2021-12-19 23:10:00|66171.4|66151.4|66188.8|66168.8|66189.8|66169.8|66166.4|66146.4|376
1639955700000|2021-12-19 23:15:00|66189.3|66169.3|66181|66161|66190.3|66170.3|66171.8|66151.8|454
1639956000000|2021-12-19 23:20:00|66181.1|66161.1|66199.6|66179.6|66201|66181|66175.1|66155.1|485
1639956300000|2021-12-19 23:25:00|66197.5|66177.5|66170.4|66150.4|66201.2|66181.2|66170.3|66150.3|374
1639956600000|2021-12-19 23:30:00|66170.5|66150.5|66172.1|66152.1|66175.2|66155.2|66167.9|66147.9|286
1639956900000|2021-12-19 23:35:00|66172|66152|66154.4|66134.4|66173.4|66153.4|66152.4|66132.4|317
1639957200000|2021-12-19 23:40:00|66154.5|66134.5|66156|66136|66157.5|66137.5|66150.1|66130.1|375
1639957500000|2021-12-19 23:45:00|66156.2|66136.2|66155.9|66135.9|66163.5|66143.5|66152.9|66132.9|497
1639957800000|2021-12-19 23:50:00|66156.2|66136.2|66157.5|66137.5|66160|66140|66150.1|66130.1|382
1639958100000|2021-12-19 23:55:00|66157.4|66137.4|66151.9|66131.9|66157.9|66137.9|66144.9|66124.9|435
1639958400000|2021-12-20 00:00:00|66152.4|66132.4|66142|66122|66163.9|66143.9|66135.2|66115.2|602
1639958700000|2021-12-20 00:05:00|66141.9|66121.9|66145.1|66125.1|66150.3|66130.3|66136.1|66116.1|417
1639959000000|2021-12-20 00:10:00|66145.3|66125.3|66143.2|66123.2|66146.7|66126.7|66128.2|66108.2|522
1639959300000|2021-12-20 00:15:00|66142.4|66122.4|66139.7|66119.7|66146.6|66126.6|66136.3|66116.3|497
1639959600000|2021-12-20 00:20:00|66139.9|66119.9|66122.3|66102.3|66142.9|66122.9|66121|66101|533
1639959900000|2021-12-20 00:25:00|66122.5|66102.5|66117.9|66097.9|66129|66109|66113.6|66093.6|427
1639960200000|2021-12-20 00:30:00|66118.1|66098.1|66126.8|66106.8|66131.1|66111.1|66110.1|66090.1|480
1639960500000|2021-12-20 00:35:00|66127|66107|66124.9|66104.9|66128.6|66108.6|66122.4|66102.4|358
1639960800000|2021-12-20 00:40:00|66122.9|66102.9|66113.9|66093.9|66126.1|66106.1|66113.1|66093.1|453
1639961100000|2021-12-20 00:45:00|66114.4|66094.4|66119.9|66099.9|66121.7|66101.7|66110.3|66090.3|478
1639961400000|2021-12-20 00:50:00|66120|66100|66116|66096|66120.8|66100.8|66110.1|66090.1|491
1639961700000|2021-12-20 00:55:00|66116.9|66096.9|66109|66089|66120|66100|66107.5|66087.5|530
1639962000000|2021-12-20 01:00:00|66108.3|66088.3|66127.9|66107.9|66132|66112|66108.3|66088.3|613
1639962300000|2021-12-20 01:05:00|66128.3|66108.3|66136.5|66116.5|66138.2|66118.2|66121.4|66101.4|474
1639962600000|2021-12-20 01:10:00|66135.2|66115.2|66137.5|66117.5|66142.5|66122.5|66134.7|66114.7|528
1639962900000|2021-12-20 01:15:00|66137.4|66117.4|66141.1|66121.1|66142.2|66122.2|66133.4|66113.4|522
1639963200000|2021-12-20 01:20:00|66141.2|66121.2|66156.4|66136.4|66156.5|66136.5|66139.8|66120.3|574
1639963500000|2021-12-20 01:25:00|66155.3|66135.3|66162.1|66142.1|66167.8|66147.8|66144.8|66124.8|604
1639963800000|2021-12-20 01:30:00|66161.5|66141.5|66170.1|66150.1|66172.7|66152.7|66155|66135|642
1639964100000|2021-12-20 01:35:00|66170.2|66150.2|66149.6|66129.6|66171|66151|66146.5|66126.5|684
1639964400000|2021-12-20 01:40:00|66149.9|66129.9|66152.9|66132.9|66153|66133|66142.5|66122.5|649
1639964700000|2021-12-20 01:45:00|66152.7|66132.7|66170.3|66150.3|66173|66153|66151.8|66131.8|615
1639965000000|2021-12-20 01:50:00|66170|66150|66172.8|66152.8|66174.8|66154.8|66165.6|66145.6|542
1639965300000|2021-12-20 01:55:00|66172.7|66152.7|66176.2|66156.2|66182.6|66162.6|66171.1|66151.1|568
1639965600000|2021-12-20 02:00:00|66176.1|66156.1|66183.3|66163.3|66184.2|66164.2|66172.3|66152.3|646
1639965900000|2021-12-20 02:05:00|66183.4|66163.4|66185|66165|66188.6|66168.6|66179.4|66160|583
1639966200000|2021-12-20 02:10:00|66184.6|66164.6|66174.2|66154.2|66186.4|66166.4|66172.1|66152.1|597
1639966500000|2021-12-20 02:15:00|66173.9|66153.9|66171.2|66151.2|66174.4|66154.4|66169.1|66149.1|495
1639966800000|2021-12-20 02:20:00|66171.3|66151.3|66177.8|66157.8|66178.6|66159.5|66170.2|66150.2|451
1639967100000|2021-12-20 02:25:00|66177.4|66157.4|66163.8|66143.8|66178|66158|66160.7|66140.7|561
1639967400000|2021-12-20 02:30:00|66163.9|66143.9|66141.1|66121.1|66164.4|66144.4|66138.9|66118.9|535
1639967700000|2021-12-20 02:35:00|66141.2|66121.2|66145.4|66125.4|66145.9|66125.9|66131.6|66111.6|528
1639968000000|2021-12-20 02:40:00|66145.3|66125.3|66144.8|66124.8|66149.9|66129.9|66139.6|66120.6|558
1639968300000|2021-12-20 02:45:00|66144.4|66124.4|66145.5|66125.5|66148.7|66128.7|66139.4|66119.4|507
1639968600000|2021-12-20 02:50:00|66145.7|66125.7|66136.8|66116.8|66145.7|66125.7|66131.7|66113.3|569
1639968900000|2021-12-20 02:55:00|66136.7|66116.7|66119.6|66099.6|66137.2|66117.2|66110.2|66090.2|719
1639969200000|2021-12-20 03:00:00|66119.3|66099.3|66117.1|66097.1|66124.8|66104.8|66112.7|66092.7|565
1639969500000|2021-12-20 03:05:00|66116.9|66096.9|66120.8|66100.8|66124.1|66104.1|66113.7|66093.7|487
1639969800000|2021-12-20 03:10:00|66120.7|66100.7|66127.9|66107.9|66128.6|66108.6|66116.5|66096.5|451
1639970100000|2021-12-20 03:15:00|66127.8|66107.8|66110.2|66090.2|66128|66108|66107.1|66087.1|485
1639970400000|2021-12-20 03:20:00|66110.1|66090.1|66117.3|66097.3|66119.5|66099.5|66109.6|66089.6|453
1639970700000|2021-12-20 03:25:00|66116.9|66096.9|66116.3|66096.3|66120.8|66100.8|66114.2|66094.2|453
1639971000000|2021-12-20 03:30:00|66117|66097|66108|66088|66117.9|66097.9|66106.8|66086.8|477
1639971300000|2021-12-20 03:35:00|66107.7|66087.7|66115.3|66095.3|66117.3|66097.3|66107.7|66087.7|453
1639971600000|2021-12-20 03:40:00|66115|66095|66120.8|66100.8|66121|66101|66111.8|66091.8|430
1639971900000|2021-12-20 03:45:00|66120.6|66100.6|66116.3|66096.3|66123.4|66103.4|66112.9|66093.4|434
1639972200000|2021-12-20 03:50:00|66116.4|66096.4|66123.8|66103.8|66125.2|66105.2|66109.5|66089.5|470
1639972500000|2021-12-20 03:55:00|66123.6|66103.6|66118.4|66098.4|66127|66107|66117.4|66097.4|484
1639972800000|2021-12-20 04:00:00|66118.6|66098.6|66123.8|66103.8|66128.3|66108.3|66118|66098|486
1639973100000|2021-12-20 04:05:00|66123.9|66103.9|66123.2|66103.2|66129|66109|66121|66101|409
1639973400000|2021-12-20 04:10:00|66122.9|66102.9|66133.4|66113.4|66134.7|66114.7|66122.6|66102.6|490
1639973700000|2021-12-20 04:15:00|66134.8|66114.8|66125.7|66105.7|66142|66122|66123.9|66103.9|530
1639974000000|2021-12-20 04:20:00|66125.2|66105.2|66129.9|66109.9|66130.3|66111.9|66124.5|66104.5|408
1639974300000|2021-12-20 04:25:00|66130.1|66110.1|66112.9|66092.9|66130.1|66110.1|66105.1|66085.1|525
1639974600000|2021-12-20 04:30:00|66113.4|66093.4|66120.2|66100.2|66125.9|66105.9|66112.4|66092.4|462
1639974900000|2021-12-20 04:35:00|66120.3|66100.3|66125.1|66105.1|66127|66107|66118.8|66098.8|402
1639975200000|2021-12-20 04:40:00|66125.9|66105.9|66114.4|66094.4|66127|66107|66112.3|66092.3|461
1639975500000|2021-12-20 04:45:00|66113.7|66093.7|66112.5|66092.5|66118.5|66098.5|66111.9|66091.9|372
1639975800000|2021-12-20 04:50:00|66112.6|66092.6|66109.3|66089.3|66114.2|66094.2|66105.2|66087.1|403
1639976100000|2021-12-20 04:55:00|66107.2|66087.2|66113.1|66093.1|66118.2|66098.8|66101.1|66081.1|514
1639976400000|2021-12-20 05:00:00|66113.2|66093.2|66110.9|66090.9|66114.5|66094.5|66101.2|66081.2|491
1639976700000|2021-12-20 05:05:00|66111.3|66091.3|66114|66094|66120.9|66103.1|66110|66090|470
1639977000000|2021-12-20 05:10:00|66114.1|66094.1|66117.6|66097.6|66122.4|66103.1|66112.9|66092.9|382
1639977300000|2021-12-20 05:15:00|66117.4|66097.4|66106.4|66086.4|66117.7|66097.7|66104.6|66084.9|386
1639977600000|2021-12-20 05:20:00|66106.6|66086.6|66105.8|66085.8|66110.3|66090.3|66103.5|66083.5|354
1639977900000|2021-12-20 05:25:00|66105.7|66085.7|66105.9|66085.9|66108.5|66088.5|66099.6|66079.6|345
1639978200000|2021-12-20 05:30:00|66105.8|66085.8|66112.3|66092.3|66116.7|66096.7|66105.6|66085.6|409
1639978500000|2021-12-20 05:35:00|66112.6|66092.6|66104|66084|66116.8|66096.8|66103.8|66083.8|363
1639978800000|2021-12-20 05:40:00|66104.2|66084.2|66107.2|66087.2|66107.7|66089|66103|66083|385
1639979100000|2021-12-20 05:45:00|66107.1|66087.1|66108.6|66088.6|66113|66094.6|66105.2|66085.2|360
1639979400000|2021-12-20 05:50:00|66108.5|66088.5|66110.5|66090.5|66116.3|66096.8|66106.2|66086.2|522
1639979700000|2021-12-20 05:55:00|66110.4|66090.4|66084.5|66064.5|66112.1|66092.1|66081.4|66061.4|567
1639980000000|2021-12-20 06:00:00|66084.7|66064.7|66078.5|66058.5|66088.1|66070.6|66076.4|66056.4|545
1639980300000|2021-12-20 06:05:00|66078.4|66058.4|66077.4|66057.4|66080.7|66060.7|66074.2|66054.2|410
1639980600000|2021-12-20 06:10:00|66077.9|66057.9|66088.9|66068.9|66098.2|66078.2|66077.6|66057.6|524
1639980900000|2021-12-20 06:15:00|66089|66069|66094.9|66074.9|66098.9|66078.9|66088.1|66068.1|398
1639981200000|2021-12-20 06:20:00|66095|66075|66118.2|66098.2|66119.6|66099.6|66089.3|66069.3|425
1639981500000|2021-12-20 06:25:00|66118.1|66098.1|66106.5|66086.5|66120.5|66100.5|66090.1|66070.1|729
1639981800000|2021-12-20 06:30:00|66104.9|66084.9|66110.3|66090.3|66111.8|66094.3|66087.8|66067.8|591
1639982100000|2021-12-20 06:35:00|66109.6|66089.6|66089.4|66069.4|66109.6|66089.6|66084.5|66064.5|581
1639982400000|2021-12-20 06:40:00|66088.2|66068.2|66086.1|66066.1|66093.1|66073.9|66082.6|66062.6|469
1639982700000|2021-12-20 06:45:00|66086.4|66066.4|66085.5|66065.5|66094.4|66075.7|66082.2|66063.7|425
1639983000000|2021-12-20 06:50:00|66085.1|66065.1|66088.4|66068.4|66103.6|66085.3|66076.3|66058.5|550
1639983300000|2021-12-20 06:55:00|66088.6|66068.6|66096.5|66076.5|66097.6|66077.6|66084.7|66067|423
1639983600000|2021-12-20 07:00:00|66097.2|66077.2|66121.8|66101.8|66125|66105.6|66091.6|66073.5|688
1639983900000|2021-12-20 07:05:00|66120.8|66100.8|66089.4|66069.4|66123.7|66103.7|66086.6|66068|677
1639984200000|2021-12-20 07:10:00|66087.6|66072.6|66109.7|66089.7|66125.2|66105.2|66085.2|66066.2|814
1639984500000|2021-12-20 07:15:00|66109.4|66089.4|66090.9|66070.9|66115.4|66096.6|66090.6|66070.6|606
1639984800000|2021-12-20 07:20:00|66091.1|66071.1|66110.2|66090.2|66110.2|66091.9|66081.8|66061.8|800
1639985100000|2021-12-20 07:25:00|66109.9|66089.9|66102.5|66082.5|66120.8|66101.6|66097.4|66077.9|740
1639985400000|2021-12-20 07:30:00|66102.8|66082.8|66097.8|66077.8|66117.3|66098.7|66090.3|66071.2|784
1639985700000|2021-12-20 07:35:00|66098.2|66078.2|66084.1|66064.1|66099.6|66080.6|66080.1|66060.1|600
1639986000000|2021-12-20 07:40:00|66084|66064|66069.2|66049.2|66088.8|66070|66067.1|66049.1|695
1639986300000|2021-12-20 07:45:00|66068.9|66048.9|66066.7|66046.7|66077.4|66057.4|66063.2|66044.7|600
1639986600000|2021-12-20 07:50:00|66067.1|66047.1|66056.4|66036.4|66075.6|66058.4|66048.4|66029.6|585
1639986900000|2021-12-20 07:55:00|66056.6|66036.6|66078.8|66058.8|66079.8|66060.5|66042.9|66022.9|800
1639987200000|2021-12-20 08:00:00|66078.1|66058.1|66089.1|66069.1|66109.9|66092.1|66063.9|66043.9|884
1639987500000|2021-12-20 08:05:00|66088.6|66068.6|66073.1|66053.1|66109.1|66091.4|66065.4|66045.4|820
1639987800000|2021-12-20 08:10:00|66072.5|66052.5|66059.2|66044.2|66075.9|66057.9|66054.4|66035.9|780
1639988100000|2021-12-20 08:15:00|66061.2|66041.2|66068.2|66048.2|66070|66052.4|66054.3|66036.1|762
1639988400000|2021-12-20 08:20:00|66067.6|66047.6|66065.5|66045.5|66075.3|66057.9|66055.8|66035.8|766
1639988700000|2021-12-20 08:25:00|66066.5|66046.5|66079.2|66059.2|66087.5|66070.2|66054.2|66036.6|746
1639989000000|2021-12-20 08:30:00|66079.5|66059.5|66049|66029|66080|66060|66041.2|66021.2|774
1639989300000|2021-12-20 08:35:00|66050.1|66030.1|66020.1|66000.1|66051.5|66033.6|66018.5|65998.5|852
1639989600000|2021-12-20 08:40:00|66020.3|66000.3|66017.9|66002.9|66033.3|66013.4|66014.3|65997.5|769
1639989900000|2021-12-20 08:45:00|66018.2|66003.2|66007.1|65987.1|66020.6|66003.2|65998.4|65980.7|726
1639990200000|2021-12-20 08:50:00|66007.3|65987.3|65997.1|65982.1|66008.2|65990.3|65992.5|65973.9|763
1639990500000|2021-12-20 08:55:00|65997.2|65982.2|66005.9|65985.9|66007|65989.6|65989|65969|753
1639990800000|2021-12-20 09:00:00|66004.2|65984.2|65985.7|65965.7|66004.2|65984.2|65968.7|65948.7|804
1639991100000|2021-12-20 09:05:00|65985.8|65965.8|66008|65993|66011.6|65993|65980.3|65960.3|792
1639991400000|2021-12-20 09:10:00|66009.3|65994.3|66032.5|66012.5|66032.8|66012.8|66007|65990.1|793
1639991700000|2021-12-20 09:15:00|66032.6|66012.6|66047.1|66027.1|66059.4|66042.5|66028|66009.8|765
1639992000000|2021-12-20 09:20:00|66047.4|66027.4|66045.4|66025.4|66049.1|66030.5|66019.5|66002.7|804
1639992300000|2021-12-20 09:25:00|66042.6|66027.6|66024.7|66004.7|66052|66035.2|66021.9|66004.2|764
1639992600000|2021-12-20 09:30:00|66024.6|66004.6|66059.4|66039.4|66059.8|66041.7|66021|66002.4|754
1639992900000|2021-12-20 09:35:00|66059.1|66039.1|66042.4|66022.4|66059.9|66041.7|66030.6|66010.6|756
1639993200000|2021-12-20 09:40:00|66042.1|66022.1|66048.5|66033.5|66054.6|66036.5|66034.3|66016.4|689
1639993500000|2021-12-20 09:45:00|66048.3|66033.3|66104.9|66084.9|66109|66091.9|66048.3|66032|803
1639993800000|2021-12-20 09:50:00|66105.2|66085.2|66065.6|66045.6|66111.1|66094.2|66060.1|66040.1|882
1639994100000|2021-12-20 09:55:00|66065.3|66045.3|66039.6|66019.6|66076.3|66057.7|66035.6|66015.6|852
1639994400000|2021-12-20 10:00:00|66039.2|66019.2|66048.5|66028.5|66068.2|66050.9|66032.6|66012.6|842
1639994700000|2021-12-20 10:05:00|66048.9|66028.9|66055.8|66035.8|66063.5|66043.5|66039.6|66021.8|897
1639995000000|2021-12-20 10:10:00|66054.9|66034.9|66038.2|66018.2|66054.9|66037.4|66031.6|66013.6|907
1639995300000|2021-12-20 10:15:00|66036.8|66016.8|66021|66001|66044.8|66027.2|66016.2|65996.2|729
1639995600000|2021-12-20 10:20:00|66020|66000|66013.2|65993.2|66033.7|66013.7|66011.3|65992|783
1639995900000|2021-12-20 10:25:00|66012.6|65992.6|66017.9|66002.9|66036.3|66017|66011.4|65991.4|674
1639996200000|2021-12-20 10:30:00|66017.6|66002.6|66041.5|66021.5|66047.6|66027.6|66007.3|65990.1|730
1639996500000|2021-12-20 10:35:00|66041.9|66021.9|66026.4|66006.4|66045.8|66028.6|66017.7|65999.5|654
1639996800000|2021-12-20 10:40:00|66026.5|66006.5|66022.4|66002.4|66034.3|66016|66022|66002.4|661
1639997100000|2021-12-20 10:45:00|66022|66002|65997.5|65977.5|66026.7|66009.2|65993.3|65976|668
1639997400000|2021-12-20 10:50:00|65997.1|65977.1|65987.4|65967.4|66003|65984|65981.2|65963.1|717
1639997700000|2021-12-20 10:55:00|65987.2|65967.2|66011|65996|66013.7|65996.4|65984.3|65966.8|711
1639998000000|2021-12-20 11:00:00|66011.5|65996.5|66010.2|65990.2|66025|66007|66005.1|65986.5|667
1639998300000|2021-12-20 11:05:00|66010.6|65990.6|66012.2|65997.2|66020.3|66002.8|66004.1|65987.5|732
1639998600000|2021-12-20 11:10:00|66012.3|65997.3|66011.3|65996.3|66017.3|66000.2|66004.8|65986.5|650
1639998900000|2021-12-20 11:15:00|66011|65996|66005.2|65985.2|66015.9|65997.8|65996.8|65978.1|615
1639999200000|2021-12-20 11:20:00|66005.3|65985.3|66001.8|65981.8|66014.9|65994.9|65998.5|65979.5|650
1639999500000|2021-12-20 11:25:00|66001.7|65981.7|65977.2|65962.2|66002|65982|65977.2|65959.4|579
1639999800000|2021-12-20 11:30:00|65979.7|65959.7|65990.4|65975.4|65992.5|65975.4|65975.4|65957.4|582
1640000100000|2021-12-20 11:35:00|65993.3|65973.3|65985.1|65970.1|66003.7|65985.3|65984.6|65968.1|529
1640000400000|2021-12-20 11:40:00|65985.6|65970.6|65964.7|65944.7|65989.7|65972.2|65961.6|65942.6|536
1640000700000|2021-12-20 11:45:00|65964.9|65944.9|65954.3|65934.3|65964.9|65944.9|65950.7|65933.4|476
1640001000000|2021-12-20 11:50:00|65954.5|65934.5|65956.1|65941.1|65968.4|65950.8|65954.3|65934.5|471
1640001300000|2021-12-20 11:55:00|65956.3|65941.3|65991|65971|65993.8|65975.7|65956.3|65939|754
1640001600000|2021-12-20 12:00:00|65990.4|65970.4|65979.6|65959.6|65998.9|65978.9|65968.5|65949.4|677
1640001900000|2021-12-20 12:05:00|65979.5|65959.5|65996|65976|66001.7|65982.5|65976.7|65959.3|600
1640002200000|2021-12-20 12:10:00|65995.6|65975.6|65985.9|65970.9|65999.3|65980.4|65983.8|65968.2|569
1640002500000|2021-12-20 12:15:00|65989.1|65969.1|65987.1|65967.1|66000.8|65982.2|65984.5|65966.7|568
1640002800000|2021-12-20 12:20:00|65986.7|65966.7|65958.7|65938.7|65986.9|65966.9|65956.2|65938.2|564
1640003100000|2021-12-20 12:25:00|65959|65939|65980.6|65965.6|65982|65966.9|65951.1|65933.8|496
1640003400000|2021-12-20 12:30:00|65982|65962|65984.4|65969.4|65998.3|65980.5|65977.8|65961.1|593
1640003700000|2021-12-20 12:35:00|65984.5|65969.5|65970|65955|65988.2|65969.5|65966.7|65949.4|586
1640004000000|2021-12-20 12:40:00|65972.4|65952.4|65983.9|65963.9|65984.4|65966.8|65961.4|65946.4|482
1640004300000|2021-12-20 12:45:00|65982.8|65962.8|65973.4|65958.4|65983.1|65967.1|65964.5|65948.9|582
1640004600000|2021-12-20 12:50:00|65973.8|65958.8|65989.4|65974.4|65997|65980.3|65970.2|65953|688
1640004900000|2021-12-20 12:55:00|65989.5|65974.5|65997.7|65982.7|66003.4|65986|65982.2|65963.5|897
1640005200000|2021-12-20 13:00:00|65998|65983|65991.7|65976.7|65999.7|65983|65973.9|65953.9|885
1640005500000|2021-12-20 13:05:00|65991.8|65976.8|65976.1|65961.1|65992|65977|65963.9|65946.9|769
1640005800000|2021-12-20 13:10:00|65977.6|65962.6|65977.9|65957.9|65997.4|65980|65969.5|65950.4|767
1640006100000|2021-12-20 13:15:00|65972.4|65957.4|65990.9|65975.9|65994.5|65976.7|65957.4|65941.8|739
1640006400000|2021-12-20 13:20:00|65992.1|65972.1|65963.7|65948.7|65992.1|65973.6|65959.1|65942.3|764
1640006700000|2021-12-20 13:25:00|65964.6|65949.6|65952.8|65932.8|65973|65955.8|65945.1|65926.6|826
1640007000000|2021-12-20 13:30:00|65951.8|65931.8|65925.4|65905.4|65952.4|65935.4|65922.9|65902.9|806
1640007300000|2021-12-20 13:35:00|65925.5|65905.5|65898.2|65883.2|65925.6|65905.6|65894.3|65876.1|822
1640007600000|2021-12-20 13:40:00|65898|65883|65888|65868|65904.6|65888.4|65880.8|65863.3|832
1640007900000|2021-12-20 13:45:00|65888.1|65868.1|65838.2|65818.2|65888.2|65868.2|65832.3|65814.5|869
1640008200000|2021-12-20 13:50:00|65837.7|65817.7|65863.1|65843.1|65885.7|65866.9|65825.9|65807.9|888
1640008500000|2021-12-20 13:55:00|65862.5|65842.5|65853.5|65838.5|65876.9|65858.2|65846.6|65828.1|799
1640008800000|2021-12-20 14:00:00|65855.5|65835.5|65843.5|65823.5|65860.5|65843.8|65838.3|65821.3|793
1640009100000|2021-12-20 14:05:00|65843.6|65823.6|65857.7|65837.7|65864|65846.3|65830.5|65814.7|727
1640009400000|2021-12-20 14:10:00|65855.5|65835.5|65860.2|65845.2|65870.4|65852.6|65835.9|65818.5|805
1640009700000|2021-12-20 14:15:00|65859.2|65844.2|65834.9|65819.9|65869|65849.6|65831.9|65816.9|810
1640010000000|2021-12-20 14:20:00|65835.1|65820.1|65864.6|65844.6|65864.6|65846.7|65815.5|65800.2|860
1640010300000|2021-12-20 14:25:00|65864.5|65844.5|65853.4|65838.4|65871.5|65852.7|65835.4|65816.4|823
1640010600000|2021-12-20 14:30:00|65854.6|65834.6|65851.6|65836.6|65864.1|65847.4|65842.6|65825.8|955
1640010900000|2021-12-20 14:35:00|65851.7|65836.7|65841.1|65821.1|65867.4|65850.4|65831.4|65814|847
1640011200000|2021-12-20 14:40:00|65840.7|65820.7|65836.5|65816.5|65849.3|65832.9|65825.7|65808.5|886
1640011500000|2021-12-20 14:45:00|65836.2|65816.2|65808.2|65793.2|65842.5|65824.6|65808.2|65793.2|846
1640011800000|2021-12-20 14:50:00|65810.7|65790.7|65826.7|65811.7|65836.3|65818.8|65810.1|65790.1|842
1640012100000|2021-12-20 14:55:00|65827|65812|65822.2|65802.2|65842.7|65825.2|65811.6|65793.8|941
1640012400000|2021-12-20 15:00:00|65822.7|65802.7|65823.3|65808.3|65846.2|65829.2|65819.2|65801.5|871
1640012700000|2021-12-20 15:05:00|65825.4|65805.4|65814.2|65799.2|65826.9|65809.4|65791.9|65776.7|864
1640013000000|2021-12-20 15:10:00|65814.4|65799.4|65817.7|65802.7|65838.8|65821.9|65812.8|65796.2|796
1640013300000|2021-12-20 15:15:00|65819.1|65804.1|65817.3|65797.3|65841.9|65824.8|65810|65792.7|864
1640013600000|2021-12-20 15:20:00|65815.1|65800.1|65806.7|65791.7|65818.7|65800.3|65797.5|65780.3|824
1640013900000|2021-12-20 15:25:00|65807.6|65792.6|65809.1|65794.1|65824.9|65809.1|65803.5|65787|752
1640014200000|2021-12-20 15:30:00|65809.3|65794.3|65820.9|65800.9|65821.9|65806.8|65797.1|65778.7|837
1640014500000|2021-12-20 15:35:00|65818.7|65803.7|65849|65834|65853.8|65835.8|65814.7|65797.7|821
1640014800000|2021-12-20 15:40:00|65849.6|65834.6|65853|65838|65855|65838|65826.4|65808.9|824
1640015100000|2021-12-20 15:45:00|65853.1|65838.1|65854.1|65839.1|65858.8|65841|65837.2|65819.9|796
1640015400000|2021-12-20 15:50:00|65856.9|65836.9|65864.6|65849.6|65893.7|65873.7|65846.7|65826.7|904
1640015700000|2021-12-20 15:55:00|65864.5|65849.5|65881.4|65861.4|65885.2|65867.6|65856.2|65836.2|919
1640016000000|2021-12-20 16:00:00|65881.8|65861.8|65844.3|65829.3|65883.9|65867.8|65844.2|65829.2|857
1640016300000|2021-12-20 16:05:00|65851.6|65831.6|65831.5|65816.5|65852.7|65835.4|65825.2|65807.7|725
1640016600000|2021-12-20 16:10:00|65831.7|65816.7|65836.8|65821.8|65848.5|65833.5|65822.3|65805.7|841
1640016900000|2021-12-20 16:15:00|65837.2|65822.2|65825.6|65805.6|65843.6|65828.6|65811.2|65794.1|814
1640017200000|2021-12-20 16:20:00|65823.1|65808.1|65804|65789|65827.5|65811.4|65799.9|65782.5|643
1640017500000|2021-12-20 16:25:00|65804.1|65789.1|65803|65788|65806.7|65790.7|65792.1|65776|695
1640017800000|2021-12-20 16:30:00|65802.4|65787.4|65848.2|65833.2|65848.4|65833.4|65802.4|65787.4|678
1640018100000|2021-12-20 16:35:00|65848|65833|65860.9|65840.9|65864.8|65848.2|65847.1|65829.8|685
1640018400000|2021-12-20 16:40:00|65860.8|65840.8|65858.6|65843.6|65861.6|65846.6|65841.2|65824|657
1640018700000|2021-12-20 16:45:00|65858.7|65843.7|65860.7|65840.7|65873.2|65858.2|65856.2|65840.3|616
1640019000000|2021-12-20 16:50:00|65861.6|65841.6|65861.1|65841.1|65880.7|65860.7|65853.8|65836|651
1640019300000|2021-12-20 16:55:00|65861.2|65841.2|65835.3|65820.3|65861.2|65841.2|65829.3|65811.2|862
1640019600000|2021-12-20 17:00:00|65834.9|65819.9|65845.2|65825.2|65848.5|65831.3|65823.8|65806.1|815
1640019900000|2021-12-20 17:05:00|65845.4|65825.4|65840.2|65820.2|65845.9|65828.3|65820.4|65800.7|675
1640020200000|2021-12-20 17:10:00|65840.5|65820.5|65849.9|65829.9|65852.9|65835.8|65834.5|65816.4|702
1640020500000|2021-12-20 17:15:00|65849.8|65829.8|65867.1|65847.1|65868.7|65851.6|65846.8|65829.1|693
1640020800000|2021-12-20 17:20:00|65867|65847|65881.8|65866.8|65884.7|65867.1|65862.4|65843.5|664
1640021100000|2021-12-20 17:25:00|65882|65867|65925.2|65905.2|65925.9|65907.5|65878.9|65861.4|683
1640021400000|2021-12-20 17:30:00|65924.5|65904.5|65929.2|65909.2|65941|65922.2|65922.1|65903.1|704
1640021700000|2021-12-20 17:35:00|65929.1|65909.1|65925.1|65910.1|65933.6|65917.9|65920.7|65903.5|567
1640022000000|2021-12-20 17:40:00|65925.8|65910.8|65920.5|65905.5|65927.3|65910.8|65919.4|65901.2|522
1640022300000|2021-12-20 17:45:00|65920.8|65905.8|65913.6|65893.6|65929.4|65911.5|65905|65887.4|514
1640022600000|2021-12-20 17:50:00|65913.1|65893.1|65914.2|65894.2|65914.6|65896.4|65906.4|65889.1|479
1640022900000|2021-12-20 17:55:00|65913.9|65893.9|65907.1|65887.1|65915.2|65898.5|65900.8|65883.8|617
1640023200000|2021-12-20 18:00:00|65906.8|65886.8|65921.3|65901.3|65922.1|65903.3|65903|65884.3|555
1640023500000|2021-12-20 18:05:00|65921.2|65901.2|65913.3|65893.3|65921.5|65904.2|65909.9|65892.2|453
1640023800000|2021-12-20 18:10:00|65913.7|65893.7|65909.8|65894.8|65916.9|65899.5|65906.8|65889.1|461
1640024100000|2021-12-20 18:15:00|65909.7|65894.7|65910.9|65890.9|65919.4|65901.4|65907.7|65890.1|403
1640024400000|2021-12-20 18:20:00|65908.3|65893.3|65901.7|65886.7|65913.6|65895.8|65901.5|65884.1|463
1640024700000|2021-12-20 18:25:00|65901.8|65886.8|65900.1|65880.1|65904.5|65887.2|65893.3|65874.2|578
1640025000000|2021-12-20 18:30:00|65900.6|65880.6|65896.8|65876.8|65906.3|65888.9|65889|65870.8|531
1640025300000|2021-12-20 18:35:00|65896.9|65876.9|65908.7|65888.7|65911.4|65892.9|65892.9|65875|529
1640025600000|2021-12-20 18:40:00|65908.8|65888.8|65909.5|65894.5|65917.3|65899.5|65906.2|65886.2|515
1640025900000|2021-12-20 18:45:00|65909.6|65894.6|65920.7|65900.7|65925.4|65907.9|65909.6|65892.4|487
1640026200000|2021-12-20 18:50:00|65920.6|65900.6|65914.7|65894.7|65920.6|65902.6|65905.5|65887.7|498
1640026500000|2021-12-20 18:55:00|65915.2|65895.2|65927|65907|65931.4|65911.9|65911|65893.8|614
1640026800000|2021-12-20 19:00:00|65927.1|65907.1|65933.7|65913.7|65934.3|65917.1|65918.1|65898.1|692
1640027100000|2021-12-20 19:05:00|65933.2|65913.2|65926.6|65906.6|65935.2|65915.9|65921.6|65903.1|493
1640027400000|2021-12-20 19:10:00|65926.5|65906.5|65929.8|65909.8|65933.6|65914.7|65924.6|65906.5|550
1640027700000|2021-12-20 19:15:00|65929.9|65909.9|65900.9|65880.9|65931.3|65911.3|65898.4|65880.1|633
1640028000000|2021-12-20 19:20:00|65901|65881|65903.7|65883.7|65911.3|65893|65898.5|65880.9|508
1640028300000|2021-12-20 19:25:00|65903.6|65883.6|65900|65885|65908.9|65891.2|65899.8|65882|453
1640028600000|2021-12-20 19:30:00|65899.9|65884.9|65901.2|65886.2|65904.2|65886.5|65895|65877.5|473
1640028900000|2021-12-20 19:35:00|65901.1|65886.1|65908.2|65893.2|65911|65893.6|65899.7|65882.3|551
1640029200000|2021-12-20 19:40:00|65908.5|65893.5|65901|65886|65911.3|65893.6|65900.2|65882.6|525
1640029500000|2021-12-20 19:45:00|65901.2|65886.2|65912.3|65892.3|65915.3|65898.9|65899.5|65880.7|512
1640029800000|2021-12-20 19:50:00|65909.7|65894.7|65924.1|65904.1|65924.8|65906.5|65908.4|65890.9|461
1640030100000|2021-12-20 19:55:00|65923.8|65903.8|65967.4|65947.4|65967.4|65947.4|65921.3|65903.7|739
1640030400000|2021-12-20 20:00:00|65968.1|65948.1|65958.3|65938.3|65968.3|65948.3|65946.8|65926.8|718
1640030700000|2021-12-20 20:05:00|65958|65938|65967.8|65947.8|65974.5|65954.5|65956|65937.3|668
1640031000000|2021-12-20 20:10:00|65967.9|65947.9|65968.7|65948.7|65970.6|65951.9|65963.8|65944.6|511
1640031300000|2021-12-20 20:15:00|65968.6|65948.6|65966.4|65946.4|65979.5|65959.5|65962.6|65943.5|590
1640031600000|2021-12-20 20:20:00|65966.5|65946.5|65966|65946|65970.2|65952.2|65961|65943.5|522
1640031900000|2021-12-20 20:25:00|65966.3|65946.3|65964.9|65944.9|65970.2|65950.2|65961.9|65942.5|436
1640032200000|2021-12-20 20:30:00|65965|65945|65970.3|65950.3|65971.4|65953.5|65963.2|65945|498
1640032500000|2021-12-20 20:35:00|65969.8|65949.8|65971.4|65951.4|65974.8|65954.8|65968.4|65948.4|400
1640032800000|2021-12-20 20:40:00|65971.3|65951.3|65962.1|65942.1|65972.2|65952.2|65960.2|65940.2|450
1640033100000|2021-12-20 20:45:00|65961.7|65941.7|65960.2|65940.2|65964.1|65946.2|65957.7|65938.1|439
1640033400000|2021-12-20 20:50:00|65959.6|65939.6|65958.7|65943.7|65966.1|65949.2|65954.1|65934.1|636
1640033700000|2021-12-20 20:55:00|65958.6|65943.6|65946.2|65926.2|65962.4|65944.8|65945.7|65925.7|683
1640034000000|2021-12-20 21:00:00|65945|65925|65944.6|65924.6|65953|65933|65929.8|65909.8|478
1640034300000|2021-12-20 21:05:00|65944.4|65924.4|65953.1|65933.1|65963.6|65943.6|65943.9|65923.9|419
1640034600000|2021-12-20 21:10:00|65953.2|65933.2|65932.6|65912.6|65958.4|65938.4|65932.2|65912.2|353
1640034900000|2021-12-20 21:15:00|65932.2|65912.2|65938.3|65918.3|65940.5|65920.5|65932.2|65912.2|243
1640035200000|2021-12-20 21:20:00|65938.1|65918.1|65940.1|65920.1|65941.4|65921.4|65937.3|65917.3|216
1640035500000|2021-12-20 21:25:00|65940.3|65920.3|65934.7|65914.7|65946.1|65926.1|65934.7|65914.7|249
1640035800000|2021-12-20 21:30:00|65934.6|65914.6|65940.1|65920.1|65940.9|65920.9|65933.7|65913.7|210
1640036100000|2021-12-20 21:35:00|65940|65920|65950.9|65930.9|65952.3|65932.3|65939.9|65919.9|197
1640036400000|2021-12-20 21:40:00|65951.8|65931.8|65947|65927|65955.2|65935.2|65945.7|65925.7|294
1640036700000|2021-12-20 21:45:00|65946.6|65926.6|65953.4|65933.4|65956.3|65936.3|65946.6|65926.6|242
1640037000000|2021-12-20 21:50:00|65954.3|65934.3|65951|65931|65956.6|65934.3|65948.2|65928.2|247
1640037300000|2021-12-20 21:55:00|65950.6|65930.6|65983|65891|65984.8|65941.8|65946.9|65866.8|349
1640037600000|2021-12-20 22:00:00|65984.7|65892.7|65936.2|65844.2|65984.7|65892.7|65926.5|65834.5|42
1640037900000|2021-12-20 22:05:00|65945.5|65853.5|65966.5|65874.5|65990.4|65898.4|65945.5|65853.5|70
1640038200000|2021-12-20 22:10:00|65964.6|65872.6|65964.8|65877.9|65986.8|65894.8|65944.9|65853.9|124
1640038500000|2021-12-20 22:15:00|65976.4|65884.4|65956.3|65878.6|65982.2|65890.2|65945|65869.3|117
1640038800000|2021-12-20 22:20:00|65960.5|65885.7|65957.6|65888|65981.9|65901.5|65947.7|65876|160
1640039100000|2021-12-20 22:25:00|65958.1|65892|65954.6|65889.9|65986.7|65899.8|65954.4|65875.6|138
1640039400000|2021-12-20 22:30:00|65970.9|65878.9|65949.2|65903.9|65981.8|65909.5|65941.7|65878.9|342
1640039700000|2021-12-20 22:35:00|65955.5|65905.7|65948|65909.6|65957.4|65913.7|65937.1|65901.3|271
1640040000000|2021-12-20 22:40:00|65937.3|65914|65939.5|65913.9|65954.6|65918.1|65936.2|65907.8|300
1640040300000|2021-12-20 22:45:00|65946.4|65912.5|65947.6|65904.9|65958|65922.8|65937|65901.8|287
1640040600000|2021-12-20 22:50:00|65948.4|65906.9|65945.7|65920.6|65959.4|65921.9|65933.5|65903|439
1640040900000|2021-12-20 22:55:00|65945.6|65920.7|65949.2|65909.7|65960.7|65921.8|65943.1|65901.6|609
1640041200000|2021-12-20 23:00:00|65948.2|65907.4|65939|65919|65972|65929.6|65938.5|65903.1|424
1640041500000|2021-12-20 23:05:00|65939.9|65919.9|65942.4|65922.4|65943.1|65923.1|65936.2|65916.1|246
1640041800000|2021-12-20 23:10:00|65942.8|65922.8|65946.4|65926.4|65951.4|65931.4|65941.2|65921.2|351
1640042100000|2021-12-20 23:15:00|65945.9|65925.9|65945.6|65925.6|65949.9|65929.9|65944.3|65924.3|283
1640042400000|2021-12-20 23:20:00|65945.7|65925.7|65947.5|65927.5|65948.1|65928.1|65939.6|65919.6|270
1640042700000|2021-12-20 23:25:00|65947.4|65927.4|65953.5|65933.5|65954.7|65934.7|65945.3|65925.3|307
1640043000000|2021-12-20 23:30:00|65953.6|65933.6|65962.1|65942.1|65962.8|65942.8|65952.9|65932.9|262
1640043300000|2021-12-20 23:35:00|65961.9|65941.9|65961.6|65941.6|65963.3|65943.3|65958.6|65938.6|242
1640043600000|2021-12-20 23:40:00|65961.5|65941.5|65957.5|65937.5|65961.7|65941.7|65953.8|65933.8|222
1640043900000|2021-12-20 23:45:00|65958.2|65938.2|65957|65937|65960.8|65940.8|65955.1|65935.1|210
1640044200000|2021-12-20 23:50:00|65957.2|65937.2|65954.9|65934.9|65957.2|65937.2|65953.8|65933.8|195
1640044500000|2021-12-20 23:55:00|65955|65935|65948.2|65928.2|65955|65935|65947.3|65927.3|221
1640044800000|2021-12-21 00:00:00|65948.1|65928.1|65961.4|65941.4|65962.4|65942.4|65945.3|65925.3|365
1640045100000|2021-12-21 00:05:00|65961.5|65941.5|65964.9|65944.9|65971.9|65951.9|65957.2|65938.2|276
1640045400000|2021-12-21 00:10:00|65965.1|65945.1|65966.7|65946.7|65970.5|65950.5|65960.4|65940.4|268
1640045700000|2021-12-21 00:15:00|65966.5|65946.5|65963.8|65943.8|65967.3|65947.3|65961.5|65941.5|341
1640046000000|2021-12-21 00:20:00|65963.6|65943.6|65962.7|65947.7|65970.4|65950.4|65960.5|65943.2|240
1640046300000|2021-12-21 00:25:00|65962.8|65947.8|65958.8|65943.8|65965.6|65947.8|65958.1|65938.1|285
1640046600000|2021-12-21 00:30:00|65958.9|65943.9|65952.9|65937.9|65966.9|65947.5|65952.3|65935|308
1640046900000|2021-12-21 00:35:00|65953.1|65938.1|65954.7|65939.7|65959.1|65941.3|65949.9|65931.2|288
1640047200000|2021-12-21 00:40:00|65954.6|65939.6|65956|65941|65959.7|65941|65952.1|65932.1|226
1640047500000|2021-12-21 00:45:00|65955.9|65940.9|65950.2|65930.2|65959.3|65940.9|65946.2|65928.4|256
1640047800000|2021-12-21 00:50:00|65950.1|65930.1|65962.7|65942.7|65962.8|65942.8|65945.8|65926|409
1640048100000|2021-12-21 00:55:00|65963.8|65943.8|65943.3|65923.3|65964|65944|65938.5|65920.2|328
1640048400000|2021-12-21 01:00:00|65943.1|65923.1|65960.6|65940.6|65967.7|65947.7|65943.1|65923.1|557
1640048700000|2021-12-21 01:05:00|65960.7|65940.7|65949.4|65929.4|65960.8|65942.6|65943.5|65923.5|392
1640049000000|2021-12-21 01:10:00|65949.5|65929.5|65949.9|65929.9|65954.1|65936.9|65945.1|65925.1|346
1640049300000|2021-12-21 01:15:00|65949.7|65929.7|65952|65932|65957.2|65937.2|65948.8|65928.8|481
1640049600000|2021-12-21 01:20:00|65952.1|65932.1|65947.2|65927.2|65952.1|65932.1|65938.1|65918.1|488
1640049900000|2021-12-21 01:25:00|65947.3|65927.3|65945.3|65925.3|65957.2|65937.2|65941.7|65921.7|527
1640050200000|2021-12-21 01:30:00|65945.1|65925.1|65922.3|65902.3|65948.2|65928.2|65921.7|65901.7|613
1640050500000|2021-12-21 01:35:00|65922.6|65902.6|65904.8|65884.8|65923.1|65903.1|65904|65884|638
1640050800000|2021-12-21 01:40:00|65904.3|65884.3|65910|65890|65917.6|65897.6|65904.3|65884.3|522
1640051100000|2021-12-21 01:45:00|65909.7|65889.7|65916.1|65896.1|65923.1|65903.1|65909.4|65889.4|486
1640051400000|2021-12-21 01:50:00|65915.9|65895.9|65924.1|65904.1|65931.7|65911.7|65915|65895|514
1640051700000|2021-12-21 01:55:00|65924|65904|65923.2|65903.2|65925.6|65905.6|65915.1|65895.1|519
1640052000000|2021-12-21 02:00:00|65923|65903|65914.7|65894.7|65925.7|65905.7|65910.4|65890.4|380
1640052300000|2021-12-21 02:05:00|65914.5|65894.5|65908.7|65888.7|65916.9|65896.9|65906.3|65886.3|472
1640052600000|2021-12-21 02:10:00|65908.9|65888.9|65914.4|65894.4|65917.5|65897.5|65902.6|65884.8|418
1640052900000|2021-12-21 02:15:00|65914.3|65894.3|65903.1|65883.1|65914.6|65896|65899.8|65880.8|327
1640053200000|2021-12-21 02:20:00|65903.3|65883.3|65901.7|65881.7|65909.4|65891.6|65899.2|65880.7|285
1640053500000|2021-12-21 02:25:00|65901.6|65881.6|65895.1|65875.1|65902.8|65882.8|65894|65875|349
1640053800000|2021-12-21 02:30:00|65895.3|65875.3|65898.7|65878.7|65900.8|65881.6|65893.3|65875.2|289
1640054100000|2021-12-21 02:35:00|65898.8|65878.8|65904|65884|65907.1|65889.4|65896.5|65877.5|341
1640054400000|2021-12-21 02:40:00|65903.9|65883.9|65908|65888|65911.7|65891.7|65900.7|65880.7|382
1640054700000|2021-12-21 02:45:00|65907.7|65887.7|65902.1|65882.1|65909.4|65891.7|65901.4|65881.4|341
1640055000000|2021-12-21 02:50:00|65902.2|65882.2|65908.9|65888.9|65909.9|65891.7|65901.5|65881.5|442
1640055300000|2021-12-21 02:55:00|65909|65889|65894.5|65874.5|65912|65892.5|65891|65871|564
1640055600000|2021-12-21 03:00:00|65894.6|65874.6|65904.1|65884.1|65910.4|65890.4|65894.6|65874.6|416
1640055900000|2021-12-21 03:05:00|65904.2|65884.2|65904|65884|65908.3|65888.3|65899|65879|289
1640056200000|2021-12-21 03:10:00|65904.2|65884.2|65905.5|65885.5|65905.6|65887.6|65899.1|65880.7|292
1640056500000|2021-12-21 03:15:00|65905.2|65885.2|65906.9|65886.9|65908|65889.3|65900.4|65880.4|436
1640056800000|2021-12-21 03:20:00|65906.8|65886.8|65908.7|65888.7|65912.6|65892.6|65897.9|65877.9|405
1640057100000|2021-12-21 03:25:00|65908.8|65888.8|65904.8|65889.8|65912.7|65894.9|65904|65885.6|282
1640057400000|2021-12-21 03:30:00|65904.5|65889.5|65910.2|65890.2|65912.8|65893.2|65904.5|65887.9|252
1640057700000|2021-12-21 03:35:00|65910.1|65890.1|65906.2|65886.2|65912.6|65894.8|65905|65886.1|283
1640058000000|2021-12-21 03:40:00|65906.3|65886.3|65908.7|65888.7|65912.4|65894.7|65904.1|65886.3|255
1640058300000|2021-12-21 03:45:00|65909.6|65889.6|65917.2|65902.2|65920.6|65902.4|65908.8|65888.8|344
1640058600000|2021-12-21 03:50:00|65916.9|65901.9|65919.9|65899.9|65920.4|65902.8|65914.9|65894.9|282
1640058900000|2021-12-21 03:55:00|65919.8|65899.8|65917.5|65897.5|65919.9|65902.6|65914.7|65894.7|341
1640059200000|2021-12-21 04:00:00|65917.1|65897.1|65923.4|65903.4|65926.9|65907|65916.4|65897.1|256
1640059500000|2021-12-21 04:05:00|65923.3|65903.3|65921.9|65901.9|65925.1|65906.6|65920.3|65901.7|302
1640059800000|2021-12-21 04:10:00|65922|65902|65922.1|65907.1|65926.7|65909.2|65916.8|65898.5|335
1640060100000|2021-12-21 04:15:00|65925.7|65905.7|65925.7|65905.7|65927.7|65909.4|65921|65902.8|295
1640060400000|2021-12-21 04:20:00|65925.9|65905.9|65931.7|65911.7|65933.4|65915|65923.5|65904.7|301
1640060700000|2021-12-21 04:25:00|65931.6|65911.6|65930.7|65910.7|65933.1|65915.5|65927.8|65907.8|315
1640061000000|2021-12-21 04:30:00|65930.8|65910.8|65931.1|65911.1|65937|65917|65926.4|65908.4|347
1640061300000|2021-12-21 04:35:00|65931.3|65911.3|65933.2|65913.2|65938.9|65919.6|65930.5|65911.1|317
1640061600000|2021-12-21 04:40:00|65932.7|65912.7|65934.1|65914.1|65936.4|65919|65928.8|65909.6|324
1640061900000|2021-12-21 04:45:00|65933.9|65913.9|65936.7|65916.7|65937.2|65917.5|65928.8|65910.4|320
1640062200000|2021-12-21 04:50:00|65936.8|65916.8|65937|65917|65942|65923.9|65935.1|65915.1|364
1640062500000|2021-12-21 04:55:00|65936.9|65916.9|65928.1|65908.1|65937.6|65917.6|65928.1|65908.1|359
1640062800000|2021-12-21 05:00:00|65928.2|65908.2|65931.9|65911.9|65935.2|65915.7|65922.9|65903.2|468
1640063100000|2021-12-21 05:05:00|65932|65912|65934.1|65914.1|65940.6|65920.6|65929.8|65911.9|369
1640063400000|2021-12-21 05:10:00|65934|65914|65924.6|65904.6|65935.2|65915.2|65922.7|65904.2|336
1640063700000|2021-12-21 05:15:00|65925.1|65905.1|65922.9|65907.9|65930.1|65911.6|65922.8|65904.2|275
1640064000000|2021-12-21 05:20:00|65925.9|65905.9|65930.7|65910.7|65931.1|65913.1|65923.3|65904.8|295
1640064300000|2021-12-21 05:25:00|65930.2|65910.2|65927|65907|65933.4|65915.8|65923.4|65904|367
1640064600000|2021-12-21 05:30:00|65927.4|65907.4|65923.4|65903.4|65927.4|65908.9|65920.5|65902|436
1640064900000|2021-12-21 05:35:00|65923.5|65903.5|65916.7|65896.7|65926.9|65907.8|65913|65896.1|367
1640065200000|2021-12-21 05:40:00|65916.6|65896.6|65921|65901|65923.5|65904.5|65914.1|65895.8|372
1640065500000|2021-12-21 05:45:00|65920.9|65900.9|65933.6|65913.6|65934.6|65916.3|65920.9|65900.9|327
1640065800000|2021-12-21 05:50:00|65933.4|65913.4|65949.7|65929.7|65950.8|65932.6|65932.8|65912.8|411
1640066100000|2021-12-21 05:55:00|65947.4|65932.4|65927.4|65907.4|65952.6|65935.2|65927.2|65907.2|472
1640066400000|2021-12-21 06:00:00|65927.1|65907.1|65935.7|65915.7|65938.8|65918.8|65922|65904.5|506
1640066700000|2021-12-21 06:05:00|65935.6|65915.6|65944.7|65924.7|65946.9|65926.9|65930.5|65911.6|524
1640067000000|2021-12-21 06:10:00|65944.6|65924.6|65937.2|65917.2|65946.8|65926.8|65932.7|65912.7|392
1640067300000|2021-12-21 06:15:00|65937.5|65917.5|65935.8|65915.8|65941.2|65921.2|65930.5|65910.5|449
1640067600000|2021-12-21 06:20:00|65935.7|65915.7|65934.6|65914.6|65939.4|65920.9|65930.4|65910.4|434
1640067900000|2021-12-21 06:25:00|65934.7|65914.7|65934.1|65914.1|65941.9|65921.9|65931.5|65911.5|377
1640068200000|2021-12-21 06:30:00|65934.3|65914.3|65941.2|65921.2|65943.2|65923.2|65932.5|65912.5|482
1640068500000|2021-12-21 06:35:00|65941|65921|65948.5|65928.5|65948.7|65930.8|65937.9|65920.7|378
1640068800000|2021-12-21 06:40:00|65948.4|65928.4|65950.5|65930.5|65954.5|65937.3|65944|65925.5|403
1640069100000|2021-12-21 06:45:00|65950.3|65930.3|65940.3|65920.3|65950.8|65931.9|65939.9|65919.9|396
1640069400000|2021-12-21 06:50:00|65940.5|65920.5|65942.9|65922.9|65946.4|65926.4|65935.3|65915.3|511
1640069700000|2021-12-21 06:55:00|65943|65923|65945.6|65925.6|65954.2|65937.3|65939.1|65919.1|505
1640070000000|2021-12-21 07:00:00|65944.2|65924.2|65934.8|65914.8|65957.6|65940.4|65922.2|65904.7|651
1640070300000|2021-12-21 07:05:00|65934.7|65914.7|65937.6|65922.6|65948.4|65930.4|65925.6|65906.5|589
1640070600000|2021-12-21 07:10:00|65937.9|65922.9|65949.5|65929.5|65951.6|65934.6|65936.9|65919.8|517
1640070900000|2021-12-21 07:15:00|65949.9|65929.9|65934.1|65914.1|65953.5|65935.4|65932.1|65913.9|612
1640071200000|2021-12-21 07:20:00|65934.3|65914.3|65917|65897|65935.2|65916.5|65914.8|65896.7|612
1640071500000|2021-12-21 07:25:00|65918.6|65898.6|65888.7|65868.7|65923.2|65905.1|65885.7|65867.9|661
1640071800000|2021-12-21 07:30:00|65889|65869|65895.9|65875.9|65898.4|65881.6|65886.5|65868.6|696
1640072100000|2021-12-21 07:35:00|65893.5|65878.5|65861.1|65846.1|65899.9|65883.3|65858.7|65841.8|739
1640072400000|2021-12-21 07:40:00|65864.3|65844.3|65859.5|65844.5|65869|65851.7|65843.9|65826.1|702
1640072700000|2021-12-21 07:45:00|65859.4|65844.4|65875.5|65855.5|65894.8|65874.8|65854.7|65837.6|770
1640073000000|2021-12-21 07:50:00|65873.1|65853.1|65859.2|65839.2|65873.8|65853.8|65843.8|65823.8|808
1640073300000|2021-12-21 07:55:00|65858.9|65838.9|65888.4|65868.4|65890.4|65870.4|65858.4|65838.9|861
1640073600000|2021-12-21 08:00:00|65887.8|65867.8|65886.9|65871.9|65907.3|65888|65880|65862.7|905
1640073900000|2021-12-21 08:05:00|65887.5|65872.5|65886.4|65866.4|65898.8|65883.8|65871.4|65853.4|879
1640074200000|2021-12-21 08:10:00|65884.2|65869.2|65873.9|65858.9|65887.9|65870.9|65859.5|65843.7|876
1640074500000|2021-12-21 08:15:00|65874.3|65859.3|65859.2|65844.2|65879.4|65860.1|65856|65838.7|819
1640074800000|2021-12-21 08:20:00|65859.4|65844.4|65827.5|65812.5|65866.2|65847.8|65825.3|65809.7|862
1640075100000|2021-12-21 08:25:00|65827.4|65812.4|65827.9|65812.9|65840|65825|65815|65799.1|822
1640075400000|2021-12-21 08:30:00|65830|65810|65818.3|65803.3|65834.9|65817.3|65806.9|65789.3|876
1640075700000|2021-12-21 08:35:00|65819.7|65799.7|65834.9|65819.9|65837.8|65820.9|65799|65783.7|907
1640076000000|2021-12-21 08:40:00|65834.3|65814.3|65821.5|65806.5|65842.6|65825.4|65812|65796|855
1640076300000|2021-12-21 08:45:00|65821.7|65806.7|65816.4|65801.4|65833.2|65816|65807.3|65789.5|867
1640076600000|2021-12-21 08:50:00|65816.5|65801.5|65811.5|65796.5|65826.2|65809.4|65810.7|65794.9|765
1640076900000|2021-12-21 08:55:00|65811.6|65796.6|65812.4|65792.4|65831.3|65813.7|65808.8|65791.2|769
1640077200000|2021-12-21 09:00:00|65812.8|65792.8|65827.8|65812.8|65832.2|65815.6|65798.2|65779.7|856
1640077500000|2021-12-21 09:05:00|65826.9|65811.9|65839.8|65824.8|65844.2|65829.2|65813.4|65795.5|881
1640077800000|2021-12-21 09:10:00|65839.9|65824.9|65817.9|65797.9|65846.1|65830|65813|65796|835
1640078100000|2021-12-21 09:15:00|65817.8|65797.8|65823.7|65803.7|65827.6|65809.8|65809.3|65791.9|763
1640078400000|2021-12-21 09:20:00|65823.5|65803.5|65830.1|65810.1|65836.5|65819.7|65818.2|65801|640
1640078700000|2021-12-21 09:25:00|65830.2|65810.2|65833.4|65818.4|65839.2|65823.3|65821.1|65803.4|647
1640079000000|2021-12-21 09:30:00|65833|65818|65818.7|65803.7|65846.6|65829.5|65818.2|65802.7|659
1640079300000|2021-12-21 09:35:00|65822.3|65802.3|65820.6|65805.6|65848|65833|65816.6|65801.3|777
1640079600000|2021-12-21 09:40:00|65818.5|65803.5|65824.5|65809.5|65838|65820.3|65818.5|65801.3|731
1640079900000|2021-12-21 09:45:00|65824.6|65809.6|65841.8|65821.8|65842.2|65824.1|65814.9|65798|669
1640080200000|2021-12-21 09:50:00|65842|65822|65851.5|65836.5|65856|65839.3|65832.3|65812.8|658
1640080500000|2021-12-21 09:55:00|65851.1|65836.1|65844.6|65824.6|65862.9|65846.2|65839|65819.8|808
1640080800000|2021-12-21 10:00:00|65844.7|65824.7|65829.5|65814.5|65857|65840|65828.6|65813.6|776
1640081100000|2021-12-21 10:05:00|65831.1|65816.1|65839.4|65824.4|65855.2|65837.9|65828.7|65812.5|805
1640081400000|2021-12-21 10:10:00|65839.6|65824.6|65840.2|65825.2|65843.1|65825.9|65826.9|65809.1|652
1640081700000|2021-12-21 10:15:00|65840.1|65825.1|65843.9|65823.9|65863.3|65846.8|65831.8|65814.5|784
1640082000000|2021-12-21 10:20:00|65844|65824|65851.9|65836.9|65853|65836.9|65838.6|65820.8|654
1640082300000|2021-12-21 10:25:00|65853|65838|65854.6|65834.6|65867.1|65847.9|65847.6|65830.2|827
1640082600000|2021-12-21 10:30:00|65852.4|65837.4|65853|65838|65867.8|65850.6|65845.7|65829|745
1640082900000|2021-12-21 10:35:00|65853.3|65838.3|65834.8|65819.8|65860.2|65843.4|65826.3|65809.2|685
1640083200000|2021-12-21 10:40:00|65836.7|65816.7|65844.3|65829.3|65847.9|65830.6|65827.4|65809.4|593
1640083500000|2021-12-21 10:45:00|65843.9|65828.9|65849.4|65834.4|65852.8|65835.7|65843.4|65826.4|579
1640083800000|2021-12-21 10:50:00|65849.7|65834.7|65855.4|65840.4|65862|65844.6|65844.9|65827.4|572
1640084100000|2021-12-21 10:55:00|65855.6|65840.6|65867.8|65852.8|65884.5|65866.7|65855.2|65840.2|566
1640084400000|2021-12-21 11:00:00|65867.9|65852.9|65877.1|65862.1|65883.6|65864.8|65867.9|65852.2|598
1640084700000|2021-12-21 11:05:00|65877.4|65862.4|65878.7|65863.7|65887.4|65870.5|65873.5|65856.1|593
1640085000000|2021-12-21 11:10:00|65878.2|65863.2|65892.2|65877.2|65900|65881.9|65872.3|65855.6|614
1640085300000|2021-12-21 11:15:00|65892.1|65877.1|65923.5|65908.5|65937|65919.4|65879.3|65863.8|766
1640085600000|2021-12-21 11:20:00|65926|65906|65922.8|65902.8|65930.3|65914.6|65897.2|65879.8|682
1640085900000|2021-12-21 11:25:00|65922.9|65902.9|65947.2|65932.2|65947.8|65932.8|65915|65897.7|662
1640086200000|2021-12-21 11:30:00|65947.4|65932.4|65938.1|65923.1|65950.6|65933.7|65929.1|65910.7|667
1640086500000|2021-12-21 11:35:00|65938.5|65923.5|65942|65922|65954.6|65939|65935|65918.2|606
1640086800000|2021-12-21 11:40:00|65942.2|65922.2|65944.4|65929.4|65952.1|65935.5|65937|65920.4|659
1640087100000|2021-12-21 11:45:00|65944.9|65929.9|65929.7|65914.7|65950.4|65932.4|65923.4|65906|696
1640087400000|2021-12-21 11:50:00|65929.9|65914.9|65911.1|65896.1|65935.7|65918.4|65910.7|65893.7|612
1640087700000|2021-12-21 11:55:00|65911.3|65896.3|65897.2|65882.2|65918|65900.1|65896.1|65878.9|740
1640088000000|2021-12-21 12:00:00|65897.1|65882.1|65896.4|65881.4|65904.8|65888|65883.5|65865.9|742
1640088300000|2021-12-21 12:05:00|65896.3|65881.3|65874|65859|65896.8|65881.8|65872|65857|520
1640088600000|2021-12-21 12:10:00|65873.6|65858.6|65899.1|65884.1|65909.4|65891.9|65872.3|65856.4|569
1640088900000|2021-12-21 12:15:00|65898.8|65883.8|65888.8|65873.8|65899.3|65884.3|65884.5|65867.4|492
1640089200000|2021-12-21 12:20:00|65888.5|65873.5|65865.7|65850.7|65890.3|65873.5|65863.5|65847.3|630
1640089500000|2021-12-21 12:25:00|65864.5|65849.5|65879|65864|65888.4|65871.7|65863.6|65847.3|628
1640089800000|2021-12-21 12:30:00|65879.1|65864.1|65903.1|65888.1|65904.1|65889.1|65873.9|65856.5|630
1640090100000|2021-12-21 12:35:00|65903.2|65888.2|65892.6|65877.6|65915.4|65898.7|65892.2|65877.2|580
1640090400000|2021-12-21 12:40:00|65892.1|65877.1|65891.2|65876.2|65897.2|65880.3|65888|65872.3|537
1640090700000|2021-12-21 12:45:00|65891.1|65876.1|65882.4|65867.4|65893.6|65878.3|65879.8|65863.1|578
1640091000000|2021-12-21 12:50:00|65882.8|65867.8|65869.9|65854.9|65888.4|65871.6|65862.4|65845.7|662
1640091300000|2021-12-21 12:55:00|65868.7|65853.7|65846.2|65831.2|65871.4|65855.1|65836.1|65818.8|839
1640091600000|2021-12-21 13:00:00|65846.7|65831.7|65837.8|65822.8|65851.8|65834.3|65804.8|65789.7|845
1640091900000|2021-12-21 13:05:00|65837.7|65822.7|65848|65833|65867.8|65851.6|65835.4|65820.4|742
1640092200000|2021-12-21 13:10:00|65847.9|65832.9|65844.9|65829.9|65852.2|65836.5|65832|65815.8|728
1640092500000|2021-12-21 13:15:00|65845|65830|65831|65816|65853|65837.4|65830|65813.7|692
1640092800000|2021-12-21 13:20:00|65828.5|65813.5|65834.6|65819.6|65846.2|65830.6|65821.9|65806.9|706
1640093100000|2021-12-21 13:25:00|65836.4|65821.4|65855.9|65840.9|65860.4|65843.2|65833.6|65816.5|681
1640093400000|2021-12-21 13:30:00|65855.7|65840.7|65875.8|65860.8|65878.5|65862.5|65852.8|65835.7|754
1640093700000|2021-12-21 13:35:00|65875.9|65860.9|65850.2|65835.2|65878.7|65862.5|65848.2|65833.2|714
1640094000000|2021-12-21 13:40:00|65850.9|65835.9|65843.7|65823.7|65854.4|65837.5|65838.8|65823.7|701
1640094300000|2021-12-21 13:45:00|65840.2|65825.2|65850.2|65835.2|65859.4|65844.4|65840.2|65822.3|719
1640094600000|2021-12-21 13:50:00|65850.3|65835.3|65855.3|65840.3|65855.7|65840.7|65829.4|65814.4|770
1640094900000|2021-12-21 13:55:00|65855.8|65840.8|65867.9|65852.9|65882.9|65866.3|65853.4|65838|754
1640095200000|2021-12-21 14:00:00|65868.1|65853.1|65889.9|65874.9|65900|65884.6|65860.3|65845.3|816
1640095500000|2021-12-21 14:05:00|65890|65875|65873.1|65858.1|65895.3|65876.9|65861.8|65846.8|674
1640095800000|2021-12-21 14:10:00|65872.7|65857.7|65888.5|65868.5|65894|65877.5|65862.9|65846.3|743
1640096100000|2021-12-21 14:15:00|65885.6|65870.6|65896.5|65881.5|65898.7|65882.1|65876.6|65861.6|782
1640096400000|2021-12-21 14:20:00|65896.7|65881.7|65932.2|65917.2|65942.4|65925.5|65890.9|65873.8|818
1640096700000|2021-12-21 14:25:00|65933.5|65918.5|65933.4|65913.4|65939.1|65921|65907|65890.5|774
1640097000000|2021-12-21 14:30:00|65933.6|65913.6|65951.1|65936.1|65969.3|65951.1|65933.2|65913.2|900
1640097300000|2021-12-21 14:35:00|65951.2|65936.2|65948.3|65933.3|65962.9|65946.3|65942.4|65927.4|739
1640097600000|2021-12-21 14:40:00|65948.6|65933.6|65958.1|65943.1|65976.1|65958.2|65941.6|65926.6|840
1640097900000|2021-12-21 14:45:00|65958.2|65943.2|65968.5|65953.5|65977.7|65961.2|65958|65943|807
1640098200000|2021-12-21 14:50:00|65968|65953|65972.6|65957.6|65984.9|65969.5|65949.7|65932.7|850
1640098500000|2021-12-21 14:55:00|65973.1|65958.1|65973.8|65953.8|65976.5|65961.5|65946.9|65931.9|828
1640098800000|2021-12-21 15:00:00|65973.7|65953.7|66017.8|66002.8|66022.5|66007.3|65969.8|65953|919
1640099100000|2021-12-21 15:05:00|66017.4|66002.4|66007.3|65992.3|66037.2|66021.6|66001.4|65986.4|897
1640099400000|2021-12-21 15:10:00|66007.5|65992.5|65980.5|65965.5|66013.9|65996|65980.1|65965.1|811
1640099700000|2021-12-21 15:15:00|65980.8|65965.8|65971.9|65951.9|65982.9|65967.9|65961|65946|816
1640100000000|2021-12-21 15:20:00|65971.5|65951.5|65994|65979|66002.2|65986.6|65968.4|65951.5|807
1640100300000|2021-12-21 15:25:00|65994.1|65979.1|65946.2|65931.2|65996.9|65981.9|65940.6|65925.6|776
1640100600000|2021-12-21 15:30:00|65947|65932|65940.9|65925.9|65964.5|65947.2|65934.1|65917.5|783
1640100900000|2021-12-21 15:35:00|65940.8|65925.8|65938.6|65923.6|65957.9|65942.9|65937.7|65921.5|825
1640101200000|2021-12-21 15:40:00|65938.9|65923.9|65942.6|65927.6|65951.6|65936.6|65910.3|65895.3|862
1640101500000|2021-12-21 15:45:00|65944.8|65929.8|65966.5|65946.5|65977|65960.1|65930.7|65915.7|901
1640101800000|2021-12-21 15:50:00|65966.7|65946.7|66009.7|65994.7|66033.1|66017.1|65960.5|65945.1|965
1640102100000|2021-12-21 15:55:00|66011.2|65996.2|66025.2|66010.2|66043.5|66028.5|66011.2|65996.2|991
1640102400000|2021-12-21 16:00:00|66025.3|66010.3|66007.2|65992.2|66044|66026.3|66005.4|65989.1|946
1640102700000|2021-12-21 16:05:00|66007.3|65992.3|65992|65977|66016.3|65998.6|65983.9|65966.9|781
1640103000000|2021-12-21 16:10:00|65992.1|65977.1|66001.1|65986.1|66014.8|65997|65989.5|65973.8|775
1640103300000|2021-12-21 16:15:00|66001.4|65986.4|65977.6|65962.6|66006.7|65991.7|65969.9|65953.6|666
1640103600000|2021-12-21 16:20:00|65977.7|65962.7|66001.4|65986.4|66003.9|65988.9|65968.4|65953.4|610
1640103900000|2021-12-21 16:25:00|66001.3|65986.3|66004.9|65989.9|66019.4|66001|65992.7|65977.7|695
1640104200000|2021-12-21 16:30:00|66005|65990|66012.9|65992.9|66015.9|65995.9|66001.4|65982.1|689
1640104500000|2021-12-21 16:35:00|66013.5|65993.5|66012.4|65992.4|66015.4|65998.4|66002.2|65984.1|579
1640104800000|2021-12-21 16:40:00|66012|65992|66004.7|65984.7|66013.5|65993.5|65999.4|65981.6|553
1640105100000|2021-12-21 16:45:00|66003.6|65983.6|66015.1|65995.1|66025.1|66006.9|65988.3|65968.3|654
1640105400000|2021-12-21 16:50:00|66015|65995|66027|66012|66031.8|66014.1|65989.3|65971.7|813
1640105700000|2021-12-21 16:55:00|66026.9|66011.9|65988.5|65968.5|66043.4|66025|65984.9|65966.7|840
1640106000000|2021-12-21 17:00:00|65988.1|65973.1|65994.2|65979.2|66010.8|65990.8|65981.7|65963.3|818
1640106300000|2021-12-21 17:05:00|65994.3|65979.3|65995.3|65975.3|66000.7|65982.9|65971.5|65951.5|686
1640106600000|2021-12-21 17:10:00|65996|65976|65969.3|65949.3|66012.7|65992.7|65968.6|65948.6|721
1640106900000|2021-12-21 17:15:00|65969|65949|65974.4|65954.4|65988.2|65968.2|65969|65949|536
1640107200000|2021-12-21 17:20:00|65974.6|65954.6|65987.7|65972.7|65998.3|65979.9|65972.5|65954.1|604
1640107500000|2021-12-21 17:25:00|65990.3|65970.3|65990.7|65970.7|65993.8|65974.5|65980.7|65962.5|616
1640107800000|2021-12-21 17:30:00|65990.6|65970.6|66001.3|65981.3|66001.3|65981.3|65977.6|65957.6|603
1640108100000|2021-12-21 17:35:00|66001.1|65981.1|66004.7|65989.7|66014.9|65994.9|65992.7|65974.2|523
1640108400000|2021-12-21 17:40:00|66007|65987|66013.4|65993.4|66014|65996.6|66003|65983.1|551
1640108700000|2021-12-21 17:45:00|66013.2|65993.2|66004.9|65984.9|66015.2|65995.2|65994.3|65974.3|629
1640109000000|2021-12-21 17:50:00|66004.8|65984.8|66001.5|65981.5|66011.2|65991.2|65994.9|65974.9|501
1640109300000|2021-12-21 17:55:00|66001.9|65981.9|66007.1|65987.1|66007.7|65988.2|65990.3|65970.3|679
1640109600000|2021-12-21 18:00:00|66006.9|65986.9|66016.3|65996.3|66025.7|66005.7|65995.8|65975.8|775
1640109900000|2021-12-21 18:05:00|66016.8|65996.8|65992.8|65972.8|66021.5|66002|65988.8|65969.8|721
1640110200000|2021-12-21 18:10:00|65992.9|65972.9|65985.6|65970.6|65999.5|65979.5|65983.5|65966.3|683
1640110500000|2021-12-21 18:15:00|65985.7|65970.7|66015.5|65995.5|66017.2|65997.2|65984.1|65967.4|588
1640110800000|2021-12-21 18:20:00|66015.4|65995.4|66002.7|65982.7|66015.4|65995.4|65989.3|65969.3|657
1640111100000|2021-12-21 18:25:00|66002.6|65982.6|65993.7|65973.7|66005.9|65986.6|65990.5|65972.7|494
1640111400000|2021-12-21 18:30:00|65993.3|65973.3|65985.7|65970.7|66000.9|65983.3|65985.2|65970.2|536
1640111700000|2021-12-21 18:35:00|65985.9|65970.9|65983.5|65963.5|65988.7|65971.1|65972.8|65953.5|564
1640112000000|2021-12-21 18:40:00|65983.3|65963.3|65985|65965|65986.2|65969.5|65971.5|65953.6|457
1640112300000|2021-12-21 18:45:00|65985.1|65965.1|66003.9|65988.9|66010.1|65991.2|65983.6|65964.5|427
1640112600000|2021-12-21 18:50:00|66003.8|65988.8|65987.5|65967.5|66009.4|65990.3|65986.6|65966.6|545
1640112900000|2021-12-21 18:55:00|65987.7|65967.7|65972.1|65952.1|65990.7|65970.7|65968.6|65948.6|602
1640113200000|2021-12-21 19:00:00|65972|65952|65975|65955|65976.1|65956.6|65960.3|65941.2|531
1640113500000|2021-12-21 19:05:00|65974.9|65954.9|65964.1|65944.1|65976.3|65957.7|65962.4|65942.4|463
1640113800000|2021-12-21 19:10:00|65962.8|65942.8|65962.9|65942.9|65974.2|65954.2|65961.5|65941.5|461
1640114100000|2021-12-21 19:15:00|65962.7|65942.7|65956.3|65936.3|65970|65950|65955|65935|483
1640114400000|2021-12-21 19:20:00|65956.4|65936.4|65948.1|65933.1|65957.6|65939.4|65946.1|65926.1|491
1640114700000|2021-12-21 19:25:00|65947.8|65932.8|65946.4|65926.4|65951.1|65933.7|65942.9|65925.5|426
1640115000000|2021-12-21 19:30:00|65946.3|65926.3|65936|65916|65946.5|65927.2|65932.7|65915.3|421
1640115300000|2021-12-21 19:35:00|65933.7|65918.7|65925.3|65905.3|65937.5|65920.1|65921.1|65902.9|501
1640115600000|2021-12-21 19:40:00|65924.7|65904.7|65931.6|65911.6|65934.4|65916.5|65923|65903.5|410
1640115900000|2021-12-21 19:45:00|65932.3|65912.3|65938.2|65918.2|65938.6|65920.1|65931|65911|393
1640116200000|2021-12-21 19:50:00|65937.8|65917.8|65931.2|65911.2|65938.1|65920.5|65919.7|65902|497
1640116500000|2021-12-21 19:55:00|65931|65911|65924.3|65904.3|65932.4|65914.6|65921.2|65902.5|638
1640116800000|2021-12-21 20:00:00|65924.5|65904.5|65933.6|65913.6|65935.2|65916.7|65921.9|65903.4|601
1640117100000|2021-12-21 20:05:00|65933.9|65913.9|65919.5|65904.5|65937.3|65917.4|65911.8|65895.1|433
1640117400000|2021-12-21 20:10:00|65919.6|65904.6|65916.1|65896.1|65922.9|65904.6|65912.9|65895.4|369
1640117700000|2021-12-21 20:15:00|65916.3|65896.3|65914.6|65899.6|65920.3|65900.3|65911.5|65892.7|399
1640118000000|2021-12-21 20:20:00|65917.5|65897.5|65927.2|65912.2|65931.6|65912.6|65914.4|65896.6|429
1640118300000|2021-12-21 20:25:00|65927.7|65912.7|65916.8|65901.8|65928.3|65912.7|65916.8|65900.5|321
1640118600000|2021-12-21 20:30:00|65919.2|65899.2|65926.4|65906.4|65926.8|65907|65915.6|65899.2|326
1640118900000|2021-12-21 20:35:00|65926.6|65906.6|65932.3|65912.3|65933.8|65913.8|65922.4|65904.9|361
1640119200000|2021-12-21 20:40:00|65932.4|65912.4|65930|65910|65934.6|65916.2|65924.6|65907.4|324
1640119500000|2021-12-21 20:45:00|65930.1|65910.1|65932.3|65912.3|65935.4|65916.3|65927.6|65909.3|303
1640119800000|2021-12-21 20:50:00|65932.2|65912.2|65919|65899|65932.2|65912.2|65915.4|65898.2|509
1640120100000|2021-12-21 20:55:00|65919.1|65899.1|65916.9|65896.9|65919.3|65901.7|65912.2|65894.5|497
1640120400000|2021-12-21 21:00:00|65916.8|65896.8|65918.2|65898.2|65928.8|65908.8|65914.6|65896.8|385
1640120700000|2021-12-21 21:05:00|65918|65898|65920.6|65900.6|65921.7|65903.3|65916.8|65897.7|160
1640121000000|2021-12-21 21:10:00|65920.8|65900.8|65926.1|65906.1|65927.7|65908.8|65916|65897.9|224
1640121300000|2021-12-21 21:15:00|65926|65906|65931.2|65911.2|65934.5|65914.5|65923.7|65903.7|280
1640121600000|2021-12-21 21:20:00|65931.3|65911.3|65927.7|65907.7|65932.5|65912.5|65926.3|65906.3|226
1640121900000|2021-12-21 21:25:00|65926.9|65906.9|65935.8|65915.8|65937.1|65917.1|65926.1|65906.1|285
1640122200000|2021-12-21 21:30:00|65935.7|65915.7|65930.6|65910.6|65936.1|65916.1|65927.9|65907.9|204
1640122500000|2021-12-21 21:35:00|65930.5|65910.5|65926.8|65906.8|65932.3|65912.3|65926.7|65906.7|198
1640122800000|2021-12-21 21:40:00|65926.7|65906.7|65929.8|65909.8|65933|65913|65924.1|65904.1|192
1640123100000|2021-12-21 21:45:00|65930.6|65910.6|65924.8|65904.8|65931.2|65911.2|65922.4|65902.4|255
1640123400000|2021-12-21 21:50:00|65925.1|65905.1|65924.5|65904.5|65927.9|65907.9|65921|65901|217
1640123700000|2021-12-21 21:55:00|65924.4|65904.4|65945.9|65866.4|65966.5|65911.7|65883.3|65860.6|560
1640124000000|2021-12-21 22:00:00|65966.9|65874.9|65984|65892|66040.2|65948.2|65881.9|65830.6|159
1640124300000|2021-12-21 22:05:00|65988.4|65896.4|65891.1|65862.9|66019.1|65927.1|65887.4|65840.1|263
1640124600000|2021-12-21 22:10:00|65893.4|65862|65900.4|65868.5|65981|65889|65893.4|65845.9|373
1640124900000|2021-12-21 22:15:00|65904.2|65864.2|65900.6|65867.9|65907.9|65877.3|65893.8|65858|239
1640125200000|2021-12-21 22:20:00|65900.5|65868.1|65902|65867.7|65991.5|65899.5|65896.3|65849.5|299
1640125500000|2021-12-21 22:25:00|65903.4|65867|65907.6|65861|65919.3|65875.4|65896.1|65860.3|144
1640125800000|2021-12-21 22:30:00|65896|65869.7|65901.7|65880.1|65910.9|65882.7|65894.3|65860.5|398
1640126100000|2021-12-21 22:35:00|65901.3|65879.7|65915.2|65893.6|65921.5|65898.7|65898.7|65878|323
1640126400000|2021-12-21 22:40:00|65914.7|65894.5|65915.2|65895.2|65923.8|65897.3|65912.7|65870.2|183
1640126700000|2021-12-21 22:45:00|65920.5|65895.4|65916|65896|65922.9|65898|65914.1|65888.5|96
1640127000000|2021-12-21 22:50:00|65920.6|65892.6|65931.5|65897.9|65987.6|65901.6|65913.5|65873.1|439
1640127300000|2021-12-21 22:55:00|65924.2|65898|65930.1|65897.2|65938.3|65903.5|65920.8|65888.2|305
1640127600000|2021-12-21 23:00:00|65931.9|65897.7|65917.6|65897.6|65941.9|65899.1|65907.8|65869.2|564
1640127900000|2021-12-21 23:05:00|65917.7|65897.7|65920.7|65900.7|65925.7|65905.7|65915.9|65895.9|255
1640128200000|2021-12-21 23:10:00|65920.8|65900.8|65910.3|65890.3|65921.3|65901.1|65905.1|65885.1|282
1640128500000|2021-12-21 23:15:00|65910|65890|65898.5|65878.5|65911.9|65891.9|65893.9|65873.9|371
1640128800000|2021-12-21 23:20:00|65897.8|65877.8|65896.1|65876.1|65898.4|65878.4|65893.3|65873.3|261
1640129100000|2021-12-21 23:25:00|65896.2|65876.2|65897.9|65877.9|65899.6|65879.6|65894.1|65874.9|234
1640129400000|2021-12-21 23:30:00|65897.2|65877.2|65898.4|65878.4|65900.4|65880.4|65895.8|65875.8|224
1640129700000|2021-12-21 23:35:00|65897.8|65877.8|65906.6|65886.6|65911.4|65891.4|65896.9|65876.9|295
1640130000000|2021-12-21 23:40:00|65906.9|65886.9|65888.1|65868.1|65907.4|65887.4|65887.3|65867.3|463
1640130300000|2021-12-21 23:45:00|65888.3|65868.3|65891.7|65871.7|65894.1|65874.1|65888.1|65868.1|277
1640130600000|2021-12-21 23:50:00|65891.8|65871.8|65891.4|65871.4|65898.5|65878.5|65889.8|65869.8|252
1640130900000|2021-12-21 23:55:00|65891.3|65871.3|65887.6|65867.6|65894.6|65874.6|65886.5|65866.5|344
1640131200000|2021-12-22 00:00:00|65884.6|65864.6|65888|65868|65888.2|65868.2|65881.2|65861.2|375
1640131500000|2021-12-22 00:05:00|65888.1|65868.1|65886.3|65866.3|65894.2|65874.2|65885.9|65865.9|366
1640131800000|2021-12-22 00:10:00|65886|65866|65884.9|65864.9|65886.5|65866.5|65875.1|65855.1|420
1640132100000|2021-12-22 00:15:00|65884.8|65864.8|65887.4|65867.4|65889.9|65869.9|65881.1|65861.1|369
1640132400000|2021-12-22 00:20:00|65886.5|65866.5|65882.5|65862.5|65887.4|65867.4|65875.5|65855.5|312
1640132700000|2021-12-22 00:25:00|65882.7|65862.7|65895.9|65875.9|65896.1|65876.5|65880|65860|299
1640133000000|2021-12-22 00:30:00|65895.6|65875.6|65899.3|65879.3|65905.6|65885.6|65890.9|65870.9|312
1640133300000|2021-12-22 00:35:00|65898.8|65878.8|65899.4|65879.4|65902.7|65882.7|65893.6|65873.6|252
1640133600000|2021-12-22 00:40:00|65899.5|65879.5|65905.8|65885.8|65910|65890|65898|65878|253
1640133900000|2021-12-22 00:45:00|65906|65886|65897.1|65877.1|65906.1|65886.1|65895.4|65875.4|341
1640134200000|2021-12-22 00:50:00|65897.2|65877.2|65915.7|65895.7|65916.2|65896.2|65895.2|65875.2|422
1640134500000|2021-12-22 00:55:00|65915.4|65895.4|65915.4|65895.4|65919.1|65899.1|65908.6|65888.6|384
1640134800000|2021-12-22 01:00:00|65915.5|65895.5|65907.2|65887.2|65916.2|65896.2|65907.1|65887.1|389
1640135100000|2021-12-22 01:05:00|65907|65887|65894.8|65874.8|65908.7|65888.7|65892.6|65872.6|406
1640135400000|2021-12-22 01:10:00|65895.9|65875.9|65893.4|65873.4|65898.4|65878.4|65892.7|65872.7|286
1640135700000|2021-12-22 01:15:00|65893.2|65873.2|65882.1|65862.1|65895.3|65875.3|65874|65854|492
1640136000000|2021-12-22 01:20:00|65882.3|65862.3|65882|65862|65886.3|65866.3|65878.2|65858.2|407
1640136300000|2021-12-22 01:25:00|65882.1|65862.1|65876.7|65856.7|65884|65864|65875.3|65855.3|433
1640136600000|2021-12-22 01:30:00|65876.6|65856.6|65865.8|65845.8|65876.6|65856.6|65865.8|65845.8|388
1640136900000|2021-12-22 01:35:00|65865.5|65845.5|65855.2|65835.2|65866.4|65846.4|65853.7|65833.7|470
1640137200000|2021-12-22 01:40:00|65855.1|65835.1|65854.7|65834.7|65862.4|65842.4|65853.8|65833.8|421
1640137500000|2021-12-22 01:45:00|65854.3|65834.3|65847.7|65827.7|65854.7|65834.7|65846.7|65826.7|394
1640137800000|2021-12-22 01:50:00|65848.1|65828.1|65862.6|65842.6|65862.6|65842.6|65847.3|65827.3|344
1640138100000|2021-12-22 01:55:00|65862.1|65842.1|65890.3|65870.3|65891.4|65871.4|65861.4|65841.4|612
1640138400000|2021-12-22 02:00:00|65889.9|65869.9|65902.8|65882.8|65905|65885|65887|65867|629
1640138700000|2021-12-22 02:05:00|65901.4|65881.4|65917.5|65897.5|65920.3|65900.3|65899.6|65879.6|395
1640139000000|2021-12-22 02:10:00|65917.4|65897.4|65917.5|65897.5|65919.6|65899.6|65908.4|65888.4|403
1640139300000|2021-12-22 02:15:00|65917.4|65897.4|65916.8|65896.8|65922.7|65902.7|65913.2|65893.2|409
1640139600000|2021-12-22 02:20:00|65916.9|65896.9|65918.3|65898.3|65919.8|65899.8|65910.7|65890.7|329
1640139900000|2021-12-22 02:25:00|65918|65898|65918.4|65898.4|65924.8|65904.8|65917.7|65897.7|360
1640140200000|2021-12-22 02:30:00|65918.2|65898.2|65937.3|65917.3|65939.5|65919.5|65917.7|65897.7|420
1640140500000|2021-12-22 02:35:00|65937.4|65917.4|65954.6|65934.6|65956.2|65936.2|65934.6|65914.6|520
1640140800000|2021-12-22 02:40:00|65954.7|65934.7|65952|65932|65966.7|65946.7|65952|65932|502
1640141100000|2021-12-22 02:45:00|65951.6|65931.6|65943.6|65923.6|65966.3|65946.3|65942.2|65922.2|530
1640141400000|2021-12-22 02:50:00|65943.7|65923.7|65940.3|65920.3|65947.5|65927.5|65935.6|65915.6|460
1640141700000|2021-12-22 02:55:00|65940.5|65920.5|65944.5|65924.5|65945.8|65925.8|65939.9|65919.9|361
1640142000000|2021-12-22 03:00:00|65944.3|65924.3|65946.8|65926.8|65952.2|65932.2|65943.9|65923.9|418
1640142300000|2021-12-22 03:05:00|65946.7|65926.7|65951.1|65931.1|65952.9|65932.9|65941.9|65921.9|368
1640142600000|2021-12-22 03:10:00|65951.4|65931.4|65949.6|65929.6|65956.4|65936.4|65948.9|65928.9|281
1640142900000|2021-12-22 03:15:00|65949.3|65929.3|65946.7|65926.7|65949.7|65929.7|65943|65923|329
1640143200000|2021-12-22 03:20:00|65946.8|65926.8|65942|65922|65947.3|65927.3|65940|65920|280
1640143500000|2021-12-22 03:25:00|65941.9|65921.9|65944|65924|65945.2|65925.2|65940.6|65920.6|283
1640143800000|2021-12-22 03:30:00|65944.1|65924.1|65947.6|65927.6|65949.7|65929.7|65938.9|65918.9|326
1640144100000|2021-12-22 03:35:00|65947.7|65927.7|65951.2|65931.2|65955.2|65935.2|65946.6|65926.6|351
1640144400000|2021-12-22 03:40:00|65951.7|65931.7|65946.2|65926.2|65953.4|65933.4|65944|65924|328
1640144700000|2021-12-22 03:45:00|65946|65926|65955|65935|65956|65936|65945.9|65925.9|346
1640145000000|2021-12-22 03:50:00|65954.9|65934.9|65955.4|65935.4|65958.3|65938.3|65950.7|65930.7|366
1640145300000|2021-12-22 03:55:00|65955.8|65935.8|65950.5|65930.5|65957.2|65937.2|65948.9|65928.9|322
1640145600000|2021-12-22 04:00:00|65950.9|65930.9|65965.7|65950.7|65968.1|65951.5|65950.9|65930.9|384
1640145900000|2021-12-22 04:05:00|65965.8|65950.8|65971.9|65951.9|65972.5|65952.5|65965.8|65947|306
1640146200000|2021-12-22 04:10:00|65971.8|65951.8|65975.8|65955.8|65976.5|65958.4|65971.4|65951.4|157
1640146500000|2021-12-22 04:15:00|65975.2|65955.2|65970.1|65950.1|65977.5|65957.5|65968.2|65948.2|231
1640146800000|2021-12-22 04:20:00|65969.9|65949.9|65972|65952|65974|65954|65969|65949|222
1640147100000|2021-12-22 04:25:00|65972.1|65952.1|65972.1|65952.1|65974.1|65954.1|65970.9|65950.9|270
1640147400000|2021-12-22 04:30:00|65972.2|65952.2|65976.6|65956.6|65977.2|65957.2|65969.9|65949.9|232
1640147700000|2021-12-22 04:35:00|65976.4|65956.4|65978.9|65958.9|65979.7|65959.7|65975.6|65955.6|185
1640148000000|2021-12-22 04:40:00|65978.5|65958.5|65978.3|65958.3|65980.4|65960.4|65975.1|65955.1|271
1640148300000|2021-12-22 04:45:00|65978.2|65958.2|65977.4|65957.4|65983.3|65963.3|65976.8|65956.8|308
1640148600000|2021-12-22 04:50:00|65977.5|65957.5|65974.2|65954.2|65980|65960|65973.2|65953.2|300
1640148900000|2021-12-22 04:55:00|65974|65954|65965|65945|65977.2|65957.2|65964.7|65944.7|272
1640149200000|2021-12-22 05:00:00|65966.3|65946.3|65959|65939|65970.8|65950.8|65958.7|65938.7|478
1640149500000|2021-12-22 05:05:00|65958.6|65938.6|65974.3|65954.3|65977.8|65957.8|65957.2|65937.2|449
1640149800000|2021-12-22 05:10:00|65974.4|65954.4|65965.7|65945.7|65975.9|65955.9|65961.4|65941.4|433
1640150100000|2021-12-22 05:15:00|65965.8|65945.8|65970.7|65950.7|65974.6|65954.6|65965.7|65945.7|322
1640150400000|2021-12-22 05:20:00|65970.6|65950.6|65972.7|65952.7|65974.2|65954.2|65970.4|65950.4|276
1640150700000|2021-12-22 05:25:00|65972.8|65952.8|65984.6|65964.6|65985.1|65965.5|65970.9|65950.9|361
1640151000000|2021-12-22 05:30:00|65984.9|65964.9|65994.2|65974.2|65998.3|65978.3|65982.3|65962.3|408
1640151300000|2021-12-22 05:35:00|65994.4|65974.4|65989.2|65969.2|65997.2|65977.2|65987.8|65967.8|335
1640151600000|2021-12-22 05:40:00|65989.9|65969.9|65973.3|65953.3|65989.9|65969.9|65971.7|65951.7|407
1640151900000|2021-12-22 05:45:00|65973.2|65953.2|65978.4|65958.4|65981.1|65961.1|65970.4|65950.4|391
1640152200000|2021-12-22 05:50:00|65977.9|65957.9|65970.7|65950.7|65981|65961.7|65969.7|65949.7|328
1640152500000|2021-12-22 05:55:00|65970.6|65950.6|65982.1|65962.1|65982.1|65962.1|65970.4|65950.4|376
1640152800000|2021-12-22 06:00:00|65982|65962|65994.4|65974.4|65998.8|65978.8|65981.5|65961.5|431
1640153100000|2021-12-22 06:05:00|65995|65975|66010.4|65990.4|66015.9|65995.9|65991.9|65971.9|452
1640153400000|2021-12-22 06:10:00|66010.6|65990.6|65996.5|65976.5|66018|65998|65996.1|65976.1|415
1640153700000|2021-12-22 06:15:00|65997|65977|65978.3|65958.3|65999.2|65979.2|65972.5|65952.5|477
1640154000000|2021-12-22 06:20:00|65978.5|65958.5|65966.1|65946.1|65978.5|65958.5|65965.5|65945.5|484
1640154300000|2021-12-22 06:25:00|65966.7|65946.7|65965.1|65945.1|65971.9|65951.9|65959.8|65939.8|463
1640154600000|2021-12-22 06:30:00|65965|65945|65978.9|65958.9|65982.3|65962.3|65959.6|65939.6|626
1640154900000|2021-12-22 06:35:00|65978.7|65958.7|65982.5|65962.5|65985.3|65965.3|65972.4|65952.4|559
1640155200000|2021-12-22 06:40:00|65982.3|65962.3|65967.7|65947.7|65982.3|65962.3|65963.5|65944.3|383
1640155500000|2021-12-22 06:45:00|65967.6|65947.6|65977.5|65957.5|65982.2|65962.2|65966.7|65946.7|393
1640155800000|2021-12-22 06:50:00|65977|65957|65997.9|65977.9|65998|65978.9|65976.8|65957|445
1640156100000|2021-12-22 06:55:00|65997.8|65977.8|66006.8|65986.8|66012.7|65992.7|65997.2|65977.2|512
1640156400000|2021-12-22 07:00:00|66007.4|65987.4|65991.6|65976.6|66008.4|65988.8|65987.6|65970.7|406
1640156700000|2021-12-22 07:05:00|65992.2|65977.2|65990.5|65975.5|65998|65982.2|65979.9|65962.5|446
1640157000000|2021-12-22 07:10:00|65990.1|65975.1|66004.1|65984.1|66009.2|65993.7|65982.5|65965.3|459
1640157300000|2021-12-22 07:15:00|66003.9|65983.9|66007.1|65992.1|66012.7|65996|65997.1|65980.3|425
1640157600000|2021-12-22 07:20:00|66010.1|65990.1|66016.9|65996.9|66021.1|66004|65997.7|65977.7|526
1640157900000|2021-12-22 07:25:00|66016.8|65996.8|66002.1|65987.1|66017.4|65998.6|66001.3|65984.1|526
1640158200000|2021-12-22 07:30:00|66002.5|65987.5|66015.9|65995.9|66019.7|66003.6|66002.5|65984.2|571
1640158500000|2021-12-22 07:35:00|66016.1|65996.1|65996.2|65976.2|66022.3|66004.7|65988.7|65970.5|568
1640158800000|2021-12-22 07:40:00|65996.3|65976.3|66007.1|65987.1|66011.2|65992.9|65987.3|65969.9|556
1640159100000|2021-12-22 07:45:00|66007.4|65987.4|65982.3|65967.3|66019.7|66002|65982.3|65966.5|541
1640159400000|2021-12-22 07:50:00|65987|65967|65995|65975|66001.3|65981.3|65977.9|65960.2|548
1640159700000|2021-12-22 07:55:00|65995.5|65975.5|66002.6|65982.6|66016.7|65999.4|65993.8|65975.5|746
1640160000000|2021-12-22 08:00:00|66003.4|65983.4|65987.5|65967.5|66012.7|65993.2|65978.8|65961.4|754
1640160300000|2021-12-22 08:05:00|65984.8|65969.8|65966.2|65946.2|65987.9|65969.8|65956.5|65937.4|735
1640160600000|2021-12-22 08:10:00|65963.2|65948.2|65975|65955|65979.9|65959.9|65948.2|65931.5|759
1640160900000|2021-12-22 08:15:00|65974.9|65954.9|65979.8|65959.8|65985.6|65968.2|65961.8|65944.2|746
1640161200000|2021-12-22 08:20:00|65979.9|65959.9|65987.8|65972.8|65991.8|65973.5|65974.3|65958.4|695
1640161500000|2021-12-22 08:25:00|65987.4|65972.4|65970.7|65955.7|65990.6|65973.4|65964.5|65947.2|698
1640161800000|2021-12-22 08:30:00|65971.1|65956.1|65979|65959|65983|65963|65960.2|65942.3|734
1640162100000|2021-12-22 08:35:00|65978.3|65958.3|65982|65962|65983.5|65965.6|65958.4|65941|709
1640162400000|2021-12-22 08:40:00|65981.9|65961.9|65975.8|65960.8|65986.1|65968.3|65969.1|65950.4|638
1640162700000|2021-12-22 08:45:00|65976.2|65961.2|65981|65961|65993.2|65976.1|65976.1|65959.6|616
1640163000000|2021-12-22 08:50:00|65980.2|65960.2|65976.6|65961.6|65987.9|65970.8|65968.2|65950.5|617
1640163300000|2021-12-22 08:55:00|65976.3|65961.3|65969.5|65949.5|65979|65962.4|65962.3|65944.8|672
1640163600000|2021-12-22 09:00:00|65968.9|65948.9|65972.5|65957.5|65982|65964.2|65964|65946.2|635
1640163900000|2021-12-22 09:05:00|65972.3|65957.3|65969.3|65954.3|65976.7|65959.2|65960.8|65941.6|562
1640164200000|2021-12-22 09:10:00|65969.5|65954.5|65970.1|65955.1|65982.6|65965.2|65967.2|65950.1|574
1640164500000|2021-12-22 09:15:00|65970.2|65955.2|65929.5|65909.5|65981.1|65963.5|65926.4|65908.9|637
1640164800000|2021-12-22 09:20:00|65929.3|65909.3|65958.4|65938.4|65960.5|65941.9|65926.4|65908.9|693
1640165100000|2021-12-22 09:25:00|65958.2|65938.2|65962.1|65942.1|65966.3|65948.3|65945.2|65928|488
1640165400000|2021-12-22 09:30:00|65963.4|65943.4|65968.7|65953.7|65975.1|65957.5|65961.7|65942.8|579
1640165700000|2021-12-22 09:35:00|65968.2|65953.2|65951.6|65931.6|65982.6|65965.1|65946.3|65928.8|559
1640166000000|2021-12-22 09:40:00|65951.5|65931.5|65921|65906|65957.1|65938.3|65920.7|65902.9|640
1640166300000|2021-12-22 09:45:00|65921.1|65906.1|65937.2|65917.2|65937.2|65918.7|65914.8|65897.4|610
1640166600000|2021-12-22 09:50:00|65938.4|65918.4|65915.2|65895.2|65939.5|65922.2|65912.4|65892.4|552
1640166900000|2021-12-22 09:55:00|65914.5|65894.5|65909.6|65894.6|65915.9|65898.8|65895.7|65878.2|648
1640167200000|2021-12-22 10:00:00|65910.7|65890.7|65901.8|65881.8|65917.3|65898.4|65896.5|65878.9|607
1640167500000|2021-12-22 10:05:00|65901.1|65881.1|65904.5|65884.5|65907|65887.5|65892.9|65874.9|588
1640167800000|2021-12-22 10:10:00|65904.1|65884.1|65920.2|65900.2|65920.7|65901.8|65898.4|65880.4|613
1640168100000|2021-12-22 10:15:00|65920.1|65900.1|65900.3|65885.3|65922.8|65904.8|65898.2|65881.4|612
1640168400000|2021-12-22 10:20:00|65900.4|65885.4|65829|65809|65901.6|65886.6|65822.6|65805.1|742
1640168700000|2021-12-22 10:25:00|65829.2|65809.2|65845.1|65830.1|65861.3|65843.6|65827.5|65809.2|745
1640169000000|2021-12-22 10:30:00|65844.8|65829.8|65844.9|65824.9|65862.8|65844.2|65837.9|65819.6|692
1640169300000|2021-12-22 10:35:00|65845.1|65825.1|65818.1|65803.1|65851.5|65831.5|65812.9|65793.4|722
1640169600000|2021-12-22 10:40:00|65818.2|65803.2|65827.6|65807.6|65833.6|65816|65816.8|65798.5|698
1640169900000|2021-12-22 10:45:00|65827.8|65807.8|65839.2|65824.2|65845.7|65828.2|65825.5|65807.8|718
1640170200000|2021-12-22 10:50:00|65839.1|65824.1|65842.9|65822.9|65845.3|65827.7|65829.4|65810.9|642
1640170500000|2021-12-22 10:55:00|65842.6|65822.6|65854.1|65834.1|65860.2|65843.1|65840.5|65820.8|646
1640170800000|2021-12-22 11:00:00|65854.3|65834.3|65840.9|65825.9|65854.3|65834.3|65833.3|65815.1|670
1640171100000|2021-12-22 11:05:00|65841.1|65826.1|65822.3|65807.3|65849.3|65831.1|65822.3|65804.9|539
1640171400000|2021-12-22 11:10:00|65822.8|65807.8|65831.8|65816.8|65856|65836|65818.8|65801.1|670
1640171700000|2021-12-22 11:15:00|65831.6|65816.6|65790.3|65770.3|65836.2|65819|65768.8|65748.8|656
1640172000000|2021-12-22 11:20:00|65790.7|65770.7|65825|65810|65828.5|65811.1|65783.7|65763.7|711
1640172300000|2021-12-22 11:25:00|65824.9|65809.9|65810.6|65790.6|65834.8|65816|65810.1|65790.6|637
1640172600000|2021-12-22 11:30:00|65810.1|65790.1|65775|65755|65816.1|65799|65769.8|65751.8|687
1640172900000|2021-12-22 11:35:00|65774.9|65754.9|65766.1|65751.1|65783.3|65766.8|65763.2|65745.8|570
1640173200000|2021-12-22 11:40:00|65766.3|65751.3|65772.7|65752.7|65776.4|65758.7|65747.6|65731.1|618
1640173500000|2021-12-22 11:45:00|65773.1|65753.1|65765|65750|65777.8|65760.7|65758.5|65739.7|576
1640173800000|2021-12-22 11:50:00|65764.7|65749.7|65779.9|65764.9|65782.9|65765.3|65759.6|65741.9|645
1640174100000|2021-12-22 11:55:00|65779.4|65764.4|65806.6|65786.6|65807.5|65790.3|65777.1|65760.1|609
1640174400000|2021-12-22 12:00:00|65806.3|65786.3|65801.6|65786.6|65813|65794.6|65790.3|65773|729
1640174700000|2021-12-22 12:05:00|65802.5|65787.5|65800.3|65785.3|65810.4|65793.4|65792.1|65776.6|545
1640175000000|2021-12-22 12:10:00|65799.3|65784.3|65794.2|65779.2|65812.3|65794.9|65793.9|65778.9|552
1640175300000|2021-12-22 12:15:00|65794|65779|65774.9|65759.9|65801.6|65786.6|65773.5|65755.9|616
1640175600000|2021-12-22 12:20:00|65774.8|65759.8|65771.5|65756.5|65780.2|65762.5|65763.2|65746.6|572
1640175900000|2021-12-22 12:25:00|65771.6|65756.6|65772.7|65757.7|65775.8|65758.4|65756.7|65740.9|625
1640176200000|2021-12-22 12:30:00|65772.5|65757.5|65762.7|65747.7|65777.2|65760.1|65754.4|65737.3|619
1640176500000|2021-12-22 12:35:00|65762.6|65747.6|65767.3|65752.3|65780.6|65764|65761.7|65744.3|616
1640176800000|2021-12-22 12:40:00|65767.4|65752.4|65787.6|65772.6|65790.7|65773.7|65765.8|65748.9|524
1640177100000|2021-12-22 12:45:00|65789.9|65769.9|65768.6|65753.6|65801.4|65784.6|65768.6|65752.1|590
1640177400000|2021-12-22 12:50:00|65768.9|65753.9|65775.8|65760.8|65783.7|65766|65762.2|65745.2|645
1640177700000|2021-12-22 12:55:00|65776.4|65761.4|65790|65770|65810.1|65792|65776.4|65761.4|903
1640178000000|2021-12-22 13:00:00|65789.6|65769.6|65790.7|65775.7|65797|65778.8|65768.9|65751.3|797
1640178300000|2021-12-22 13:05:00|65790.6|65775.6|65791.3|65776.3|65799.2|65783|65786.5|65768.3|632
1640178600000|2021-12-22 13:10:00|65791.1|65776.1|65802.7|65787.7|65814.8|65797.7|65789.1|65773.5|662
1640178900000|2021-12-22 13:15:00|65807.6|65787.6|65797|65777|65824.3|65807.2|65796.3|65777|660
1640179200000|2021-12-22 13:20:00|65795.2|65780.2|65786.4|65771.4|65810.7|65790.7|65785.1|65767.5|703
1640179500000|2021-12-22 13:25:00|65786.5|65771.5|65771.5|65751.5|65793|65777.8|65768.6|65749.9|613
1640179800000|2021-12-22 13:30:00|65770.7|65750.7|65780.6|65765.6|65785.1|65767.1|65755.1|65735.1|833
1640180100000|2021-12-22 13:35:00|65783.6|65763.6|65775.3|65760.3|65784.5|65767.7|65762.9|65745.6|687
1640180400000|2021-12-22 13:40:00|65775.2|65760.2|65769|65749|65786.9|65768.8|65766.9|65746.9|791
1640180700000|2021-12-22 13:45:00|65767.4|65747.4|65761.3|65746.3|65777.7|65759.8|65755.4|65738.4|710
1640181000000|2021-12-22 13:50:00|65761.4|65746.4|65761.6|65741.6|65769.6|65753.6|65751.1|65735.5|701
1640181300000|2021-12-22 13:55:00|65762.2|65742.2|65744.4|65724.4|65762.5|65743|65723.1|65705|841
1640181600000|2021-12-22 14:00:00|65744.8|65724.8|65730.2|65715.2|65751.6|65733.5|65727|65710.4|706
1640181900000|2021-12-22 14:05:00|65730.1|65715.1|65740.2|65720.2|65755.8|65738.1|65725.1|65706|837
1640182200000|2021-12-22 14:10:00|65739.1|65719.1|65778.8|65758.8|65782.1|65762.7|65730.6|65713|765
1640182500000|2021-12-22 14:15:00|65779.4|65759.4|65736.8|65721.8|65779.9|65759.9|65736.7|65718.3|681
1640182800000|2021-12-22 14:20:00|65737|65722|65706.9|65691.9|65740.6|65723.5|65706.2|65689.5|755
1640183100000|2021-12-22 14:25:00|65709|65689|65714.1|65694.1|65717.9|65701.2|65702.8|65685.5|803
1640183400000|2021-12-22 14:30:00|65713.9|65693.9|65705.3|65690.3|65722.1|65706.2|65694.4|65675.8|892
1640183700000|2021-12-22 14:35:00|65705.1|65690.1|65720.5|65705.5|65728.8|65710.5|65699.8|65684.8|810
1640184000000|2021-12-22 14:40:00|65720.3|65705.3|65747.3|65732.3|65756.1|65736.1|65719.7|65704.3|807
1640184300000|2021-12-22 14:45:00|65746.9|65731.9|65747.6|65732.6|65771.3|65753.5|65742.8|65724.2|853
1640184600000|2021-12-22 14:50:00|65747|65732|65776.4|65756.4|65779.5|65759.7|65745.8|65729.5|802
1640184900000|2021-12-22 14:55:00|65775.8|65755.8|65763.6|65743.6|65780.7|65763.2|65745.8|65728.1|883
1640185200000|2021-12-22 15:00:00|65763.8|65743.8|65725.8|65710.8|65770.5|65751.6|65722.3|65703.8|953
1640185500000|2021-12-22 15:05:00|65728.8|65708.8|65754.6|65739.6|65759|65742|65720|65700.9|854
1640185800000|2021-12-22 15:10:00|65754.5|65739.5|65747.6|65732.6|65763.4|65746.1|65724.1|65707.1|802
1640186100000|2021-12-22 15:15:00|65747.8|65732.8|65757.1|65742.1|65761.3|65743.5|65734.6|65717.5|741
1640186400000|2021-12-22 15:20:00|65756.6|65741.6|65720|65700|65761.7|65744.7|65712|65694.2|760
1640186700000|2021-12-22 15:25:00|65719.7|65704.7|65711.9|65691.9|65730.9|65713|65706.8|65686.8|753
1640187000000|2021-12-22 15:30:00|65711|65691|65723|65703|65733.4|65713.4|65705.9|65685.9|719
1640187300000|2021-12-22 15:35:00|65722.6|65702.6|65704.8|65689.8|65738.3|65721.1|65704.2|65686.8|754
1640187600000|2021-12-22 15:40:00|65706.9|65686.9|65701.9|65686.9|65711.9|65694.5|65696.2|65681.1|765
1640187900000|2021-12-22 15:45:00|65702.3|65687.3|65709.7|65689.7|65710.5|65692.8|65694.9|65677.5|732
1640188200000|2021-12-22 15:50:00|65709.8|65689.8|65683.6|65668.6|65714.1|65696.3|65670.7|65653.1|825
1640188500000|2021-12-22 15:55:00|65682.5|65667.5|65686.8|65671.8|65701.2|65682.7|65673.8|65656.9|849
1640188800000|2021-12-22 16:00:00|65686.1|65671.1|65613.7|65593.7|65686.4|65671.1|65606|65586|969
1640189100000|2021-12-22 16:05:00|65614.4|65594.4|65571.1|65556.1|65618.4|65601|65565.5|65546.8|945
1640189400000|2021-12-22 16:10:00|65572.7|65557.7|65613.4|65593.4|65617|65597|65572.3|65554.5|875
1640189700000|2021-12-22 16:15:00|65613.3|65593.3|65588.8|65568.8|65613.7|65595.7|65581.3|65564.2|776
1640190000000|2021-12-22 16:20:00|65589.2|65569.2|65605.9|65585.9|65608.8|65589.9|65581.1|65563.9|694
1640190300000|2021-12-22 16:25:00|65606.1|65586.1|65619.8|65604.8|65626.6|65609.4|65600.4|65583.1|693
1640190600000|2021-12-22 16:30:00|65619.5|65604.5|65645.1|65630.1|65656.9|65639.5|65618.8|65601.6|772
1640190900000|2021-12-22 16:35:00|65648.5|65628.5|65667.2|65652.2|65671.9|65652.5|65647.5|65628.5|749
1640191200000|2021-12-22 16:40:00|65667|65652|65660|65645|65671.3|65654.6|65656.1|65638.6|726
1640191500000|2021-12-22 16:45:00|65659.9|65644.9|65662.8|65647.8|65666.3|65648.5|65652.9|65635.5|669
1640191800000|2021-12-22 16:50:00|65662.7|65647.7|65698.9|65678.9|65701.4|65682.2|65653.2|65635.9|704
1640192100000|2021-12-22 16:55:00|65699|65679|65665.3|65650.3|65699.8|65682.4|65665.3|65647.7|676
1640192400000|2021-12-22 17:00:00|65665.1|65650.1|65653.2|65633.2|65679.1|65661|65649.4|65629.4|732
1640192700000|2021-12-22 17:05:00|65653.1|65633.1|65661.1|65641.1|65669.2|65651.2|65647.4|65630.5|581
1640193000000|2021-12-22 17:10:00|65660.9|65640.9|65671.8|65651.8|65672.7|65652.8|65655.5|65638.4|509
1640193300000|2021-12-22 17:15:00|65671.9|65651.9|65664.7|65644.7|65672.4|65654.7|65655.5|65638.2|540
1640193600000|2021-12-22 17:20:00|65664.9|65644.9|65651|65631|65666.3|65648.2|65645.2|65626.9|622
1640193900000|2021-12-22 17:25:00|65650.8|65630.8|65647.9|65627.9|65667.7|65649.8|65645.9|65627|613
1640194200000|2021-12-22 17:30:00|65647.5|65627.5|65630.7|65610.7|65652.8|65632.8|65628.2|65608.9|507
1640194500000|2021-12-22 17:35:00|65630.1|65610.1|65638.9|65618.9|65649|65630.9|65624.2|65606.7|497
1640194800000|2021-12-22 17:40:00|65639|65619|65643|65623|65643.6|65623.6|65630.4|65610.9|402
1640195100000|2021-12-22 17:45:00|65643.1|65623.1|65649.1|65629.1|65653.1|65633.1|65641.6|65622.6|419
1640195400000|2021-12-22 17:50:00|65649.5|65629.5|65631.8|65616.8|65649.5|65629.5|65631.8|65612.9|520
1640195700000|2021-12-22 17:55:00|65634.7|65614.7|65641.8|65621.8|65643.7|65624.1|65627|65607|546
1640196000000|2021-12-22 18:00:00|65642.1|65622.1|65640.1|65620.1|65645|65627.3|65632.8|65612.8|570
1640196300000|2021-12-22 18:05:00|65640.5|65620.5|65651.7|65631.7|65654.1|65636|65640|65620|422
1640196600000|2021-12-22 18:10:00|65651.5|65631.5|65651.5|65631.5|65654.2|65636.6|65642.1|65624|407
1640196900000|2021-12-22 18:15:00|65651.2|65631.2|65655.8|65635.8|65657.8|65638.6|65647|65629|478
1640197200000|2021-12-22 18:20:00|65655.4|65635.4|65658.3|65638.3|65661.3|65642.6|65652.1|65634.9|386
1640197500000|2021-12-22 18:25:00|65658.2|65638.2|65664.8|65644.8|65670.2|65652.9|65655.7|65638.1|442
1640197800000|2021-12-22 18:30:00|65664.5|65644.5|65654.6|65634.6|65669.9|65650.1|65649.9|65629.9|452
1640198100000|2021-12-22 18:35:00|65654.5|65634.5|65658|65638|65658.7|65639.6|65645.3|65628.8|441
1640198400000|2021-12-22 18:40:00|65657.9|65637.9|65643.2|65623.2|65660.3|65640.5|65640.5|65623.1|507
1640198700000|2021-12-22 18:45:00|65643.4|65623.4|65646.9|65626.9|65648.8|65629.8|65634.5|65615.4|531
1640199000000|2021-12-22 18:50:00|65647.3|65627.3|65646.7|65626.7|65647.5|65627.5|65640.2|65622|486
1640199300000|2021-12-22 18:55:00|65647.2|65627.2|65661.2|65646.2|65672.7|65652.7|65643.8|65623.8|614
1640199600000|2021-12-22 19:00:00|65663.2|65643.2|65666.2|65646.2|65678.8|65658.8|65660.8|65642.1|689
1640199900000|2021-12-22 19:05:00|65666|65646|65663.7|65643.7|65673|65653|65662.4|65643|389
1640200200000|2021-12-22 19:10:00|65663.4|65643.4|65653.6|65633.6|65664.4|65645.9|65652.5|65633.4|378
1640200500000|2021-12-22 19:15:00|65653.7|65633.7|65654.3|65634.3|65658.5|65638.5|65642.8|65625.8|409
1640200800000|2021-12-22 19:20:00|65654.2|65634.2|65651.9|65631.9|65656.5|65636.8|65650.7|65631.6|343
1640201100000|2021-12-22 19:25:00|65651.4|65631.4|65664.9|65644.9|65664.9|65644.9|65650.4|65631.4|369
1640201400000|2021-12-22 19:30:00|65664.7|65644.7|65649.6|65629.6|65665|65647.3|65646|65628.7|501
1640201700000|2021-12-22 19:35:00|65649.5|65629.5|65648.1|65628.1|65653.3|65636|65643.1|65625|376
1640202000000|2021-12-22 19:40:00|65648.2|65628.2|65645.1|65625.1|65648.6|65631.2|65643.4|65623.8|363
1640202300000|2021-12-22 19:45:00|65645.2|65625.2|65644.9|65624.9|65647.5|65629.9|65641.2|65624.1|366
1640202600000|2021-12-22 19:50:00|65644.8|65624.8|65633.8|65613.8|65646.1|65628.7|65630|65610.3|422
1640202900000|2021-12-22 19:55:00|65633.9|65613.9|65622.5|65602.5|65633.9|65616.2|65620.6|65601.3|659
1640203200000|2021-12-22 20:00:00|65623.7|65603.7|65626.7|65606.7|65630|65610.1|65620.3|65600.3|705
1640203500000|2021-12-22 20:05:00|65626.4|65606.4|65632.1|65612.1|65633.1|65613.1|65626.4|65606.4|363
1640203800000|2021-12-22 20:10:00|65632.3|65612.3|65618.3|65598.3|65632.9|65612.9|65617.1|65597.1|400
1640204100000|2021-12-22 20:15:00|65618.8|65598.8|65617.8|65597.8|65623.8|65604.2|65615.8|65597.8|369
1640204400000|2021-12-22 20:20:00|65617.9|65597.9|65625.7|65605.7|65626|65607|65617.8|65597.8|268
1640204700000|2021-12-22 20:25:00|65625.9|65605.9|65625.4|65605.4|65628.9|65608.9|65621.1|65603.3|335
1640205000000|2021-12-22 20:30:00|65625.3|65605.3|65618.5|65598.5|65627.7|65607.7|65615.1|65595.1|463
1640205300000|2021-12-22 20:35:00|65618.2|65598.2|65616.6|65596.6|65624|65604|65613.6|65593.6|377
1640205600000|2021-12-22 20:40:00|65616.5|65596.5|65610.1|65590.1|65617.3|65597.3|65609.5|65589.5|346
1640205900000|2021-12-22 20:45:00|65610|65590|65610.9|65590.9|65615.8|65595.8|65607.5|65587.5|451
1640206200000|2021-12-22 20:50:00|65609.4|65589.4|65606.9|65586.9|65610.2|65590.2|65600.7|65580.7|510
1640206500000|2021-12-22 20:55:00|65606.8|65586.8|65588.6|65568.6|65607.5|65589.1|65585.6|65565.6|599
1640206800000|2021-12-22 21:00:00|65587.8|65567.8|65610.3|65590.3|65615.1|65595.1|65587.8|65567.8|520
1640207100000|2021-12-22 21:05:00|65610.1|65590.1|65609.8|65589.8|65611.8|65591.8|65606.6|65586.6|335
1640207400000|2021-12-22 21:10:00|65610|65590|65608.9|65588.9|65610.3|65590.3|65604.5|65584.5|289
1640207700000|2021-12-22 21:15:00|65609.2|65589.2|65605.5|65585.5|65609.6|65589.6|65604.7|65584.7|248
1640208000000|2021-12-22 21:20:00|65605.3|65585.3|65622.9|65602.9|65623.4|65603.4|65605.3|65585.3|253
1640208300000|2021-12-22 21:25:00|65622.7|65602.7|65632.1|65612.1|65633.1|65613.1|65615.5|65595.5|266
1640208600000|2021-12-22 21:30:00|65631.7|65611.7|65628.7|65608.7|65632.2|65612.2|65625.5|65605.5|278
1640208900000|2021-12-22 21:35:00|65628.8|65608.8|65632.4|65612.4|65634.2|65614.2|65627.1|65607.1|249
1640209200000|2021-12-22 21:40:00|65632.2|65612.2|65648.3|65628.3|65651|65631|65632.1|65612.1|350
1640209500000|2021-12-22 21:45:00|65648.2|65628.2|65639.5|65619.5|65650.5|65630.5|65638|65618|254
1640209800000|2021-12-22 21:50:00|65639.4|65619.4|65646.1|65626.1|65651.1|65631.1|65638.5|65618.5|274
1640210100000|2021-12-22 21:55:00|65645.5|65625.5|65659|65639|65661.4|65639.1|65642.5|65622.5|316
1640210400000|2021-12-22 22:00:00|65658.2|65638.2|65672.4|65595.8|65723.3|65669|65658.2|65584.1|114
1640210700000|2021-12-22 22:05:00|65672.5|65597.1|65687|65621.1|65700.9|65644.1|65651.1|65559.1|398
1640211000000|2021-12-22 22:10:00|65687.6|65620.8|65690.4|65643.2|65703|65652.6|65665.1|65574.9|559
1640211300000|2021-12-22 22:15:00|65689.1|65644.4|65681.6|65650.4|65700.1|65674.1|65672.6|65628.3|485
1640211600000|2021-12-22 22:20:00|65680.5|65651|65680.4|65652|65693.8|65658.4|65676.7|65640.8|314
1640211900000|2021-12-22 22:25:00|65679.2|65653.3|65692.6|65619.6|65709.4|65662.1|65673|65589.9|487
1640212200000|2021-12-22 22:30:00|65694.5|65621|65687.6|65661.6|65704.9|65669.9|65678.3|65596|544
1640212500000|2021-12-22 22:35:00|65688.1|65661.1|65673.5|65642.7|65699.1|65672.8|65673.5|65608.9|413
1640212800000|2021-12-22 22:40:00|65673.7|65639.4|65700.3|65667.5|65702.9|65670.7|65670.2|65632.6|232
1640213100000|2021-12-22 22:45:00|65694.9|65668.1|65703.6|65611.6|65720.3|65670.6|65676|65589.2|649
1640213400000|2021-12-22 22:50:00|65703.9|65611.9|65720.6|65628.6|65726.4|65662|65685.2|65593.2|666
1640213700000|2021-12-22 22:55:00|65701.9|65651.4|65679.2|65659.2|65723.1|65669|65677.9|65610.3|313
1640214000000|2021-12-22 23:00:00|65680|65660|65681.2|65661.2|65699.7|65662.5|65666.1|65622.4|595
1640214300000|2021-12-22 23:05:00|65681.5|65661.5|65675.8|65653.1|65682|65662|65674.5|65653.1|226
1640214600000|2021-12-22 23:10:00|65674.6|65654.6|65678.4|65658.4|65678.8|65658.7|65673.7|65653.6|137
1640214900000|2021-12-22 23:15:00|65678.7|65658.7|65676.6|65656.6|65678.9|65658.9|65676.4|65656.4|129
1640215200000|2021-12-22 23:20:00|65676.8|65656.8|65671.3|65651.3|65677.2|65657.2|65667.5|65647.5|249
1640215500000|2021-12-22 23:25:00|65671.5|65651.5|65664.5|65644.5|65671.8|65651.8|65661.9|65641.9|264
1640215800000|2021-12-22 23:30:00|65664.3|65644.3|65662.9|65642.9|65665.3|65645.3|65661.4|65641.4|220
1640216100000|2021-12-22 23:35:00|65663|65643|65658.7|65638.7|65664.8|65644.8|65658.1|65638.1|195
1640216400000|2021-12-22 23:40:00|65658.6|65638.6|65656.1|65636.1|65660.3|65640.3|65654.9|65634.9|229
1640216700000|2021-12-22 23:45:00|65655.9|65635.9|65659.6|65639.6|65661.2|65641.2|65655.6|65635.6|306
1640217000000|2021-12-22 23:50:00|65659.8|65639.8|65659.1|65639.1|65661.3|65641.3|65656.5|65636.5|269
1640217300000|2021-12-22 23:55:00|65658.4|65638.4|65658.7|65638.7|65664.1|65644.1|65657.7|65635.4|369
1640217600000|2021-12-23 00:00:00|65660.3|65640.3|65631.9|65611.9|65663|65643|65631.9|65611.9|380
1640217900000|2021-12-23 00:05:00|65632.2|65610.9|65623.5|65603.5|65641.4|65620.2|65622.3|65602.3|368
1640218200000|2021-12-23 00:10:00|65623.6|65603.6|65632.8|65612.8|65635|65615|65623.6|65603.6|296
1640218500000|2021-12-23 00:15:00|65632.9|65612.9|65637.9|65617.9|65638.2|65618.2|65632|65612|278
1640218800000|2021-12-23 00:20:00|65637.6|65617.6|65626.1|65606.1|65637.8|65617.8|65625.9|65605.9|239
1640219100000|2021-12-23 00:25:00|65628|65608|65624.2|65604.2|65632.3|65612.3|65623.6|65603.6|276
1640219400000|2021-12-23 00:30:00|65624.3|65604.3|65593.4|65573.4|65624.3|65604.3|65586.9|65566.9|467
1640219700000|2021-12-23 00:35:00|65592.9|65572.9|65587.5|65567.5|65592.9|65572.9|65577.1|65557.1|442
1640220000000|2021-12-23 00:40:00|65587.9|65567.9|65583.2|65563.2|65595.2|65575.2|65579.4|65559.4|385
1640220300000|2021-12-23 00:45:00|65583.9|65563.9|65582.9|65562.9|65588.3|65568.3|65582.3|65562.3|274
1640220600000|2021-12-23 00:50:00|65583|65563|65605.6|65585.6|65606.9|65586.9|65583|65563|404
1640220900000|2021-12-23 00:55:00|65609.8|65589.8|65596.8|65576.8|65610.7|65590.7|65594.9|65574.9|439
1640221200000|2021-12-23 01:00:00|65596.6|65576.6|65603.7|65583.7|65613.9|65593.9|65593.3|65573.3|472
1640221500000|2021-12-23 01:05:00|65603.9|65583.9|65609.7|65589.7|65614.8|65594.8|65602.8|65582.8|373
1640221800000|2021-12-23 01:10:00|65609.1|65589.1|65599.6|65579.6|65609.2|65589.2|65588.1|65568.1|472
1640222100000|2021-12-23 01:15:00|65599.5|65579.5|65596.8|65576.8|65602.7|65582.7|65591.8|65571.8|450
1640222400000|2021-12-23 01:20:00|65597|65577|65581.8|65561.8|65597.4|65577.4|65581.1|65561.1|443
1640222700000|2021-12-23 01:25:00|65582|65562|65587|65567|65588.5|65568.5|65581.9|65561.9|376
1640223000000|2021-12-23 01:30:00|65586.8|65566.8|65586.6|65566.6|65589.4|65569.4|65580.7|65560.7|493
1640223300000|2021-12-23 01:35:00|65586.2|65566.2|65588.4|65568.4|65592|65572|65585.9|65565.9|381
1640223600000|2021-12-23 01:40:00|65588.3|65568.3|65584.3|65564.3|65589.7|65569.7|65581.6|65561.6|363
1640223900000|2021-12-23 01:45:00|65584.4|65564.4|65581.7|65561.7|65590.4|65570.4|65581.7|65561.7|382
1640224200000|2021-12-23 01:50:00|65581.9|65561.9|65585.8|65565.8|65586.4|65566.4|65580.8|65560.8|319
1640224500000|2021-12-23 01:55:00|65585.4|65565.4|65570|65550|65585.4|65565.4|65567.9|65547.9|376
1640224800000|2021-12-23 02:00:00|65569.8|65549.8|65578.9|65558.9|65579.3|65559.3|65568.7|65549.5|448
1640225100000|2021-12-23 02:05:00|65579.3|65559.3|65588.7|65568.7|65588.8|65568.8|65577.7|65557.7|453
1640225400000|2021-12-23 02:10:00|65588.4|65568.4|65588.6|65568.6|65590.8|65570.8|65587.3|65567.3|327
1640225700000|2021-12-23 02:15:00|65588.9|65568.9|65586.2|65566.2|65589.9|65569.9|65585.9|65565.9|313
1640226000000|2021-12-23 02:20:00|65586.3|65566.3|65588|65568|65589.3|65569.3|65583.3|65563.3|304
1640226300000|2021-12-23 02:25:00|65587.8|65567.8|65589|65569|65590.3|65570.3|65587|65567|298
1640226600000|2021-12-23 02:30:00|65589.2|65569.2|65587.6|65567.6|65590.6|65570.6|65584.5|65564.5|382
1640226900000|2021-12-23 02:35:00|65587.7|65567.7|65587.1|65567.1|65587.9|65567.9|65584.1|65564.1|358
1640227200000|2021-12-23 02:40:00|65587.6|65567.6|65589.4|65569.4|65590.3|65570.3|65585.4|65565.4|268
1640227500000|2021-12-23 02:45:00|65589.1|65569.1|65587.6|65567.6|65590.7|65570.7|65586.5|65566.5|254
1640227800000|2021-12-23 02:50:00|65587.5|65567.5|65584.1|65564.1|65588.8|65568.8|65583|65563.9|221
1640228100000|2021-12-23 02:55:00|65584|65564|65575.4|65555.4|65585.2|65565.2|65573.2|65553.2|581
1640228400000|2021-12-23 03:00:00|65575.1|65555.1|65587.2|65567.2|65588.1|65568.1|65575.1|65555.1|292
1640228700000|2021-12-23 03:05:00|65587.7|65567.7|65578.8|65558.8|65588.3|65570|65577.5|65557.5|258
1640229000000|2021-12-23 03:10:00|65578.6|65558.6|65579|65559|65582.8|65562.8|65577.6|65557.6|408
1640229300000|2021-12-23 03:15:00|65578.4|65558.4|65588|65568|65589.3|65569.3|65578.4|65558.4|368
1640229600000|2021-12-23 03:20:00|65587.5|65567.5|65589.4|65569.4|65589.7|65569.7|65586.3|65566.3|260
1640229900000|2021-12-23 03:25:00|65589.3|65569.3|65588.2|65568.2|65590|65570.6|65584.7|65564.7|203
1640230200000|2021-12-23 03:30:00|65588.3|65568.3|65587.8|65567.8|65590.4|65570.4|65583.7|65566.4|330
1640230500000|2021-12-23 03:35:00|65587.4|65567.4|65588.7|65568.7|65589.1|65569.1|65584.9|65564.9|341
1640230800000|2021-12-23 03:40:00|65588.8|65568.8|65586.4|65566.4|65589.5|65569.5|65581.9|65561.9|242
1640231100000|2021-12-23 03:45:00|65586.6|65566.6|65586.5|65566.5|65588.1|65568.1|65583.2|65563.2|319
1640231400000|2021-12-23 03:50:00|65586.4|65566.4|65589.6|65569.6|65591.5|65571.5|65582.1|65562.1|257
1640231700000|2021-12-23 03:55:00|65588.5|65568.5|65587.3|65567.3|65590.8|65570.8|65585.1|65565.1|249
1640232000000|2021-12-23 04:00:00|65587.2|65567.2|65584.9|65564.9|65589.3|65569.4|65584.2|65564.7|268
1640232300000|2021-12-23 04:05:00|65585|65565|65591|65571|65592.1|65573.1|65585|65565|229
1640232600000|2021-12-23 04:10:00|65591.3|65571.3|65588.7|65568.7|65591.8|65571.8|65587.1|65567.1|208
1640232900000|2021-12-23 04:15:00|65588.6|65568.6|65587.1|65567.1|65591.2|65571.5|65585.9|65567.1|228
1640233200000|2021-12-23 04:20:00|65585.1|65565.1|65582.7|65562.7|65585.1|65565.1|65581.3|65561.3|191
1640233500000|2021-12-23 04:25:00|65582.8|65562.8|65583.4|65563.4|65584.4|65564.4|65581|65561|188
1640233800000|2021-12-23 04:30:00|65583.8|65563.8|65583.5|65563.5|65584.8|65564.8|65578.7|65559.7|273
1640234100000|2021-12-23 04:35:00|65583.4|65563.4|65584.8|65564.8|65585.5|65565.5|65582.8|65562.8|170
1640234400000|2021-12-23 04:40:00|65584.6|65564.6|65583.2|65563.2|65585.5|65565.5|65580.7|65560.7|227
1640234700000|2021-12-23 04:45:00|65583|65563|65585.2|65565.2|65585.5|65565.5|65582.5|65562.5|237
1640235000000|2021-12-23 04:50:00|65585.3|65565.3|65582.7|65562.7|65585.4|65565.4|65580.3|65560.3|231
1640235300000|2021-12-23 04:55:00|65582.5|65562.5|65585.6|65565.6|65585.7|65565.7|65582.5|65562.5|230
1640235600000|2021-12-23 05:00:00|65585.5|65565.5|65585.1|65565.1|65586.7|65568.2|65582.8|65562.8|223
1640235900000|2021-12-23 05:05:00|65584.6|65564.6|65579.3|65559.3|65585.1|65565.1|65577.2|65557.2|255
1640236200000|2021-12-23 05:10:00|65579|65559|65581.1|65561.1|65583|65563|65578.7|65558.7|226
1640236500000|2021-12-23 05:15:00|65581.2|65561.2|65576|65556|65582.7|65562.7|65574.7|65554.7|241
1640236800000|2021-12-23 05:20:00|65576.5|65556.5|65572.6|65552.6|65576.6|65556.6|65568.2|65549.9|256
1640237100000|2021-12-23 05:25:00|65572.8|65552.8|65575.2|65555.2|65577.2|65557.2|65571.8|65551.8|300
1640237400000|2021-12-23 05:30:00|65575.3|65555.3|65572.6|65552.6|65577.4|65557.4|65570.7|65550.7|323
1640237700000|2021-12-23 05:35:00|65572.7|65552.7|65573.9|65553.9|65579.6|65559.6|65572.6|65552.6|239
1640238000000|2021-12-23 05:40:00|65574|65554|65575.3|65555.3|65577.7|65557.7|65573.7|65553.7|294
1640238300000|2021-12-23 05:45:00|65575.2|65555.2|65579|65559|65582.2|65562.2|65573.3|65553.3|262
1640238600000|2021-12-23 05:50:00|65579.2|65559.2|65586|65566|65586|65566|65578.9|65558.9|261
1640238900000|2021-12-23 05:55:00|65586.1|65566.1|65594.3|65574.3|65596.7|65576.7|65584.9|65564.9|389
1640239200000|2021-12-23 06:00:00|65595.4|65575.4|65577.9|65557.9|65595.4|65575.4|65577.1|65557.1|390
1640239500000|2021-12-23 06:05:00|65577.5|65557.5|65580.1|65560.1|65584.2|65564.2|65577.5|65557.5|273
1640239800000|2021-12-23 06:10:00|65580.2|65560.2|65591.7|65571.7|65592.6|65575.8|65580.2|65560.2|283
1640240100000|2021-12-23 06:15:00|65591.8|65571.8|65594.1|65574.1|65595.3|65575.3|65590.2|65570.7|313
1640240400000|2021-12-23 06:20:00|65593.6|65573.6|65608.3|65588.3|65610.1|65590.1|65593.5|65573.5|428
1640240700000|2021-12-23 06:25:00|65608.2|65588.2|65613.8|65593.8|65615.6|65598.2|65606.2|65586.2|359
1640241000000|2021-12-23 06:30:00|65614.3|65594.3|65606.4|65586.4|65615.9|65595.9|65605.1|65585.1|307
1640241300000|2021-12-23 06:35:00|65606.5|65586.5|65594.4|65574.4|65606.7|65586.7|65593.7|65573.7|273
1640241600000|2021-12-23 06:40:00|65594.5|65574.5|65592|65572|65600.5|65580.5|65591.6|65571.6|265
1640241900000|2021-12-23 06:45:00|65592.1|65572.1|65596|65576|65596.5|65578.6|65591.1|65571.1|315
1640242200000|2021-12-23 06:50:00|65595.8|65575.8|65593.9|65573.9|65598.9|65578.9|65588.8|65568.8|282
1640242500000|2021-12-23 06:55:00|65594.6|65574.6|65606.3|65586.3|65606.9|65586.9|65593.6|65573.6|303
1640242800000|2021-12-23 07:00:00|65606.4|65586.4|65593.6|65573.6|65613.3|65594.5|65586.6|65568.4|383
1640243100000|2021-12-23 07:05:00|65594.6|65574.6|65605.8|65585.8|65612.5|65593|65592|65574.3|326
1640243400000|2021-12-23 07:10:00|65605.7|65585.7|65600.3|65580.3|65607.2|65589.3|65594|65574|376
1640243700000|2021-12-23 07:15:00|65600.6|65580.6|65598.1|65578.1|65601.4|65584.2|65595.6|65577.7|392
1640244000000|2021-12-23 07:20:00|65597.9|65577.9|65596.1|65576.1|65603.5|65585.6|65592.9|65573.6|369
1640244300000|2021-12-23 07:25:00|65596.2|65576.2|65614.8|65594.8|65628.5|65610|65593.1|65576.2|485
1640244600000|2021-12-23 07:30:00|65614.6|65594.6|65629.1|65609.1|65629.3|65610|65612.8|65594.6|574
1640244900000|2021-12-23 07:35:00|65628.8|65608.8|65629.6|65609.6|65633.1|65615.2|65622.5|65604.8|491
1640245200000|2021-12-23 07:40:00|65629.8|65609.8|65643.4|65623.4|65646|65628.7|65626.7|65609.6|547
1640245500000|2021-12-23 07:45:00|65643.6|65623.6|65630.8|65615.8|65645.3|65627.7|65628.8|65611.2|487
1640245800000|2021-12-23 07:50:00|65630.6|65615.6|65638.7|65623.7|65646.4|65628.1|65627.8|65611.8|522
1640246100000|2021-12-23 07:55:00|65638.9|65623.9|65650.4|65630.4|65662.4|65642.4|65637.7|65619.6|588
1640246400000|2021-12-23 08:00:00|65649.8|65629.8|65660.2|65640.2|65667.7|65647.8|65646.9|65629.2|704
1640246700000|2021-12-23 08:05:00|65660.4|65640.4|65676.8|65656.8|65682.3|65663.8|65660.4|65640.4|579
1640247000000|2021-12-23 08:10:00|65679.1|65659.1|65661|65641|65694.5|65674.5|65653.1|65634.3|645
1640247300000|2021-12-23 08:15:00|65660.7|65640.7|65684.9|65669.9|65694|65675.4|65659.8|65640.7|609
1640247600000|2021-12-23 08:20:00|65684.8|65669.8|65674.3|65654.3|65690.4|65672.8|65662.8|65642.8|565
1640247900000|2021-12-23 08:25:00|65672.8|65657.8|65666.5|65646.5|65678.4|65660.8|65658.4|65639.1|715
1640248200000|2021-12-23 08:30:00|65666.3|65646.3|65686.6|65666.6|65691.8|65674.9|65662.6|65644.5|657
1640248500000|2021-12-23 08:35:00|65684|65669|65697.4|65677.4|65705.1|65688.3|65682.5|65664.1|721
1640248800000|2021-12-23 08:40:00|65697.1|65677.1|65699.6|65684.6|65708.3|65691.3|65688.1|65670.9|610
1640249100000|2021-12-23 08:45:00|65699.3|65684.3|65719.6|65699.6|65731.5|65713.5|65699.3|65684.3|599
1640249400000|2021-12-23 08:50:00|65719.5|65699.5|65731.6|65711.6|65740.3|65723.1|65712.4|65695|658
1640249700000|2021-12-23 08:55:00|65731.8|65711.8|65730.7|65710.7|65745|65728.3|65727.9|65710.4|635
1640250000000|2021-12-23 09:00:00|65731|65711|65739|65719|65752.3|65735.2|65727.8|65709.3|714
1640250300000|2021-12-23 09:05:00|65736.3|65721.3|65736.7|65716.7|65740|65723.8|65724.7|65708.8|612
1640250600000|2021-12-23 09:10:00|65736.8|65716.8|65719.2|65704.2|65738.7|65720.5|65704.7|65688.3|652
1640250900000|2021-12-23 09:15:00|65719.1|65704.1|65710.6|65695.6|65731.7|65712.8|65709.9|65692.1|594
1640251200000|2021-12-23 09:20:00|65710.8|65695.8|65715.5|65700.5|65725.8|65708.8|65710.8|65694.7|523
1640251500000|2021-12-23 09:25:00|65715.6|65700.6|65717.4|65697.4|65727.1|65709.3|65708.9|65691.7|535
1640251800000|2021-12-23 09:30:00|65717.5|65697.5|65718.4|65698.4|65728.6|65710.3|65708.5|65690.9|522
1640252100000|2021-12-23 09:35:00|65715.6|65700.6|65700.2|65680.2|65718.5|65701.3|65695|65675|496
1640252400000|2021-12-23 09:40:00|65697.2|65682.2|65705.2|65685.2|65706.6|65689.2|65692.5|65675.6|599
1640252700000|2021-12-23 09:45:00|65705|65685|65707.6|65692.6|65718.3|65699.3|65702.2|65685|643
1640253000000|2021-12-23 09:50:00|65707.5|65692.5|65696.7|65681.7|65711.1|65693.8|65695.4|65677.4|668
1640253300000|2021-12-23 09:55:00|65697.1|65682.1|65695|65675|65708.3|65689.9|65691.4|65673.3|764
1640253600000|2021-12-23 10:00:00|65695.7|65675.7|65686.5|65671.5|65701.5|65683.4|65685.6|65667.5|586
1640253900000|2021-12-23 10:05:00|65686|65671|65681.6|65666.6|65689.5|65672|65678.4|65661|460
1640254200000|2021-12-23 10:10:00|65681.7|65666.7|65660.1|65640.1|65684.1|65667.6|65655.5|65636.7|559
1640254500000|2021-12-23 10:15:00|65656.5|65641.5|65658.4|65643.4|65661.7|65643.8|65654.5|65636.7|380
1640254800000|2021-12-23 10:20:00|65658.1|65643.1|65664.9|65644.9|65676.1|65657.4|65658.1|65640.9|602
1640255100000|2021-12-23 10:25:00|65664.8|65644.8|65659.9|65639.9|65683.4|65664.9|65654.2|65636.6|668
1640255400000|2021-12-23 10:30:00|65659.8|65639.8|65668.3|65648.3|65668.7|65651.4|65645.1|65627.9|614
1640255700000|2021-12-23 10:35:00|65668.1|65648.1|65676.2|65656.2|65678|65660.4|65649.2|65631.4|577
1640256000000|2021-12-23 10:40:00|65676.3|65656.3|65663.1|65648.1|65677.9|65659.3|65656.8|65639.3|636
1640256300000|2021-12-23 10:45:00|65662.8|65647.8|65661.5|65641.5|65672|65654.4|65649.9|65630.6|614
1640256600000|2021-12-23 10:50:00|65661.7|65641.7|65645.7|65625.7|65663.9|65643.9|65634.4|65617.5|623
1640256900000|2021-12-23 10:55:00|65645.5|65625.5|65660.7|65640.7|65665.7|65645.7|65637.4|65619.9|585
1640257200000|2021-12-23 11:00:00|65659.7|65639.7|65651.7|65636.7|65673.1|65655.4|65651.7|65636.7|656
1640257500000|2021-12-23 11:05:00|65652|65637|65657.6|65642.6|65661.3|65643.9|65644.3|65627.3|563
1640257800000|2021-12-23 11:10:00|65657.8|65642.8|65651.8|65631.8|65666|65647.1|65643|65624.4|668
1640258100000|2021-12-23 11:15:00|65652.5|65632.5|65683|65668|65685.1|65668.8|65641.4|65624.2|684
1640258400000|2021-12-23 11:20:00|65683.4|65668.4|65699.7|65679.7|65703.4|65685.5|65683.4|65667.7|790
1640258700000|2021-12-23 11:25:00|65699.8|65679.8|65696.7|65681.7|65709.6|65692.2|65690.7|65674.3|750
1640259000000|2021-12-23 11:30:00|65696.2|65681.2|65678.4|65663.4|65702.1|65684.5|65678.2|65661.8|617
1640259300000|2021-12-23 11:35:00|65679.3|65664.3|65653|65633|65679.3|65664.3|65649.8|65632.7|547
1640259600000|2021-12-23 11:40:00|65653.2|65633.2|65682.5|65662.5|65685.9|65665.9|65647.1|65627.4|589
1640259900000|2021-12-23 11:45:00|65682.2|65662.2|65657.5|65642.5|65682.2|65662.2|65647.3|65629.7|615
1640260200000|2021-12-23 11:50:00|65657.6|65642.6|65671.7|65656.7|65675.2|65660.2|65655.1|65638.3|572
1640260500000|2021-12-23 11:55:00|65673.8|65653.8|65676.6|65656.6|65680.9|65665|65656.2|65638.2|576
1640260800000|2021-12-23 12:00:00|65677.1|65657.1|65696.5|65676.5|65698.5|65680.9|65659.8|65641.8|691
1640261100000|2021-12-23 12:05:00|65696.2|65676.2|65717.1|65697.1|65718.9|65700.1|65693|65673|665
1640261400000|2021-12-23 12:10:00|65717|65697|65734.5|65719.5|65738|65719.8|65706.9|65688.2|671
1640261700000|2021-12-23 12:15:00|65734.2|65719.2|65754.7|65739.7|65762.6|65745.4|65731.1|65712.8|730
1640262000000|2021-12-23 12:20:00|65754.5|65739.5|65757.7|65737.7|65758.5|65742.6|65744.7|65727.2|624
1640262300000|2021-12-23 12:25:00|65755.2|65740.2|65773.2|65758.2|65778.8|65760.8|65750.8|65734.5|667
1640262600000|2021-12-23 12:30:00|65773.3|65758.3|65776.7|65761.7|65797.3|65779.7|65767.2|65749.4|716
1640262900000|2021-12-23 12:35:00|65779.4|65759.4|65761.7|65746.7|65779.7|65761.9|65760.7|65743.6|591
1640263200000|2021-12-23 12:40:00|65761.5|65746.5|65789.4|65769.4|65789.9|65772.9|65761.1|65746.1|630
1640263500000|2021-12-23 12:45:00|65789.3|65769.3|65768.2|65753.2|65792.7|65774.6|65766.7|65749.5|616
1640263800000|2021-12-23 12:50:00|65768.1|65753.1|65782.2|65767.2|65788.4|65771.4|65768.1|65750.1|625
1640264100000|2021-12-23 12:55:00|65782.3|65767.3|65770.4|65755.4|65795.6|65778.1|65769.4|65750.5|815
1640264400000|2021-12-23 13:00:00|65770.6|65755.6|65772.2|65757.2|65807.3|65789.6|65767.8|65751.6|798
1640264700000|2021-12-23 13:05:00|65775.8|65755.8|65759.9|65744.9|65779.3|65762.2|65757.1|65737.7|651
1640265000000|2021-12-23 13:10:00|65759.8|65744.8|65752.3|65737.3|65765.5|65747.2|65749.5|65731.8|683
1640265300000|2021-12-23 13:15:00|65753.1|65738.1|65749.9|65734.9|65762|65745|65749.7|65732|559
1640265600000|2021-12-23 13:20:00|65749.5|65734.5|65758.5|65743.5|65761.3|65744.4|65741.4|65723.6|745
1640265900000|2021-12-23 13:25:00|65758.1|65743.1|65763.3|65743.3|65766.5|65747.9|65757.4|65739|608
1640266200000|2021-12-23 13:30:00|65759.5|65739.5|65763.9|65743.9|65777.7|65757.7|65743.3|65723.3|743
1640266500000|2021-12-23 13:35:00|65763.7|65743.7|65760.2|65740.2|65768.3|65748.3|65736.6|65717.9|724
1640266800000|2021-12-23 13:40:00|65760.3|65740.3|65760.3|65745.3|65777.2|65758.1|65753.8|65737.1|753
1640267100000|2021-12-23 13:45:00|65760.4|65745.4|65806.6|65786.6|65828.5|65808.5|65754.2|65737.5|790
1640267400000|2021-12-23 13:50:00|65807.1|65787.1|65793.3|65778.3|65825.6|65806.1|65792.9|65775|768
1640267700000|2021-12-23 13:55:00|65793.4|65778.4|65821.1|65801.1|65821.6|65803.3|65789.9|65772.6|819
1640268000000|2021-12-23 14:00:00|65821.2|65806.2|65807.7|65792.7|65824.4|65806.2|65774.4|65758.3|801
1640268300000|2021-12-23 14:05:00|65809.9|65789.9|65860.7|65840.7|65869.5|65850.3|65808.4|65788.4|854
1640268600000|2021-12-23 14:10:00|65860.8|65840.8|65843.7|65823.7|65872.8|65853.4|65840.7|65820.7|784
1640268900000|2021-12-23 14:15:00|65843.5|65823.5|65851.4|65831.4|65861|65843.3|65836|65818.5|749
1640269200000|2021-12-23 14:20:00|65851.5|65831.5|65829.6|65814.6|65851.5|65831.7|65826.3|65808.4|786
1640269500000|2021-12-23 14:25:00|65829.8|65814.8|65833.5|65813.5|65842.5|65822.7|65811.8|65794.5|753
1640269800000|2021-12-23 14:30:00|65833.1|65813.1|65839.8|65819.8|65842.6|65822.6|65815.7|65797.1|937
1640270100000|2021-12-23 14:35:00|65840.3|65820.3|65807.6|65792.6|65842.3|65823.1|65798.5|65780.4|876
1640270400000|2021-12-23 14:40:00|65807.5|65792.5|65798.4|65783.4|65816.9|65797.2|65796.2|65778.4|522
1640270700000|2021-12-23 14:45:00|65811.7|65791.7|65792.8|65772.8|65815.4|65798.5|65789.9|65772.2|818
1640271000000|2021-12-23 14:50:00|65792.7|65772.7|65816|65796|65823.2|65805.7|65782.7|65765|807
1640271300000|2021-12-23 14:55:00|65815.7|65795.7|65764.6|65744.6|65817.9|65797.9|65762.4|65743.6|854
1640271600000|2021-12-23 15:00:00|65764|65744|65752.8|65732.8|65765.6|65745.6|65736.6|65716.9|918
1640271900000|2021-12-23 15:05:00|65752.2|65732.2|65688.7|65668.7|65753.6|65736.6|65681|65662.4|865
1640272200000|2021-12-23 15:10:00|65688.6|65668.6|65695|65675|65704.8|65686|65680.3|65662.1|821
1640272500000|2021-12-23 15:15:00|65695.1|65675.1|65677.6|65662.6|65702.9|65685.6|65674.8|65657.6|754
1640272800000|2021-12-23 15:20:00|65680.1|65660.1|65684.6|65664.6|65684.6|65666.1|65651.3|65632.4|823
1640273100000|2021-12-23 15:25:00|65684.9|65664.9|65699.1|65679.1|65705.9|65687.2|65668.7|65650.6|734
1640273400000|2021-12-23 15:30:00|65700.8|65680.8|65697.2|65677.2|65709.7|65691.9|65696.6|65676.6|785
1640273700000|2021-12-23 15:35:00|65696.7|65676.7|65712.8|65692.8|65714.7|65694.7|65668.6|65649.9|768
1640274000000|2021-12-23 15:40:00|65712.9|65692.9|65732.9|65712.9|65734.3|65714.7|65701.2|65684.3|815
1640274300000|2021-12-23 15:45:00|65733.2|65713.2|65742.6|65722.6|65758.3|65740|65701.9|65684.1|837
1640274600000|2021-12-23 15:50:00|65744.1|65724.1|65767.3|65747.3|65773.5|65757.8|65733.3|65713.9|810
1640274900000|2021-12-23 15:55:00|65766.9|65746.9|65762.4|65742.4|65778.5|65758.5|65742|65722|920
1640275200000|2021-12-23 16:00:00|65764.1|65744.1|65749.2|65729.2|65777.5|65757.5|65741.6|65721.6|881
1640275500000|2021-12-23 16:05:00|65749.3|65729.3|65699.6|65684.6|65749.6|65729.6|65694.9|65677.7|727
1640275800000|2021-12-23 16:10:00|65699.5|65684.5|65720.2|65700.2|65727|65707.4|65694|65674|716
1640276100000|2021-12-23 16:15:00|65720.1|65700.1|65711.2|65691.2|65726.1|65709.1|65705.2|65685.2|641
1640276400000|2021-12-23 16:20:00|65711.3|65691.3|65722.8|65702.8|65727.5|65709.1|65708.7|65690|587
1640276700000|2021-12-23 16:25:00|65721.9|65701.9|65760.4|65740.4|65760.7|65740.7|65700.1|65680.1|739
1640277000000|2021-12-23 16:30:00|65760.2|65740.2|65748.8|65728.8|65764.3|65744.3|65742.1|65723.5|612
1640277300000|2021-12-23 16:35:00|65748.6|65728.6|65743.1|65723.1|65757.4|65737.4|65738.1|65718.1|586
1640277600000|2021-12-23 16:40:00|65742.6|65722.6|65724.9|65704.9|65743|65723|65713.2|65694.6|488
1640277900000|2021-12-23 16:45:00|65724.7|65704.7|65696.9|65676.9|65725.7|65706.2|65694.9|65675.5|608
1640278200000|2021-12-23 16:50:00|65696.5|65676.5|65696.3|65676.3|65709.9|65689.9|65691|65671|634
1640278500000|2021-12-23 16:55:00|65696.5|65676.5|65698|65678|65728.9|65709.8|65691.1|65673.4|610
1640278800000|2021-12-23 17:00:00|65697.8|65677.8|65688.6|65668.6|65706.8|65686.8|65685.2|65665.2|581
1640279100000|2021-12-23 17:05:00|65688.7|65668.7|65694.3|65674.3|65700.8|65683.9|65687|65668.2|486
1640279400000|2021-12-23 17:10:00|65694.4|65674.4|65682.6|65662.6|65695.7|65675.7|65682.5|65662.5|442
1640279700000|2021-12-23 17:15:00|65682.4|65662.4|65668.2|65648.2|65686.2|65666.2|65664.9|65644.9|544
1640280000000|2021-12-23 17:20:00|65668.3|65648.3|65642.8|65622.8|65674|65654.4|65642.3|65622.3|608
1640280300000|2021-12-23 17:25:00|65642.7|65622.7|65628|65608|65644.8|65624.8|65626.2|65606.2|539
1640280600000|2021-12-23 17:30:00|65627.9|65607.9|65617|65597|65636.1|65616.1|65616.8|65596.8|539
1640280900000|2021-12-23 17:35:00|65617.3|65597.3|65619.3|65599.3|65629.6|65609.6|65614.6|65594.6|479
1640281200000|2021-12-23 17:40:00|65619.4|65599.4|65607.6|65587.6|65621.3|65602.3|65601.1|65581.1|483
1640281500000|2021-12-23 17:45:00|65607.5|65587.5|65616.3|65596.3|65618.2|65598.2|65601.9|65581.9|453
1640281800000|2021-12-23 17:50:00|65616.1|65596.1|65622.4|65602.4|65632.1|65614.1|65613.9|65593.9|560
1640282100000|2021-12-23 17:55:00|65622.2|65602.2|65598.9|65578.9|65626.6|65606.6|65598.8|65578.8|738
1640282400000|2021-12-23 18:00:00|65599.2|65579.2|65602.1|65582.1|65606.5|65587.2|65593.3|65573.3|604
1640282700000|2021-12-23 18:05:00|65602|65582|65604.6|65584.6|65612.5|65594.5|65598.7|65581|392
1640283000000|2021-12-23 18:10:00|65604.9|65584.9|65613.8|65593.8|65620.5|65600.5|65602.8|65584.8|443
1640283300000|2021-12-23 18:15:00|65613.7|65593.7|65614.4|65594.4|65619.1|65599.1|65605.6|65585.6|489
1640283600000|2021-12-23 18:20:00|65614.2|65594.2|65615.5|65595.5|65616.6|65598.6|65607.6|65587.6|477
1640283900000|2021-12-23 18:25:00|65616.1|65596.1|65611.3|65591.3|65618.8|65598.8|65608.4|65588.4|509
1640284200000|2021-12-23 18:30:00|65611.1|65591.1|65617.8|65597.8|65621.1|65601.1|65610.7|65590.7|447
1640284500000|2021-12-23 18:35:00|65617.9|65597.9|65631.1|65611.1|65635.7|65615.8|65614.2|65594.2|439
1640284800000|2021-12-23 18:40:00|65631.2|65611.2|65623.8|65603.8|65631.3|65611.3|65622.7|65602.7|302
1640285100000|2021-12-23 18:45:00|65623.7|65603.7|65633.4|65613.4|65638.6|65620.2|65623.5|65603.5|466
1640285400000|2021-12-23 18:50:00|65632.1|65612.1|65637.2|65617.2|65638.3|65618.3|65630.7|65610.7|393
1640285700000|2021-12-23 18:55:00|65636.7|65616.7|65630.5|65610.5|65636.8|65616.8|65623.6|65603.6|474
1640286000000|2021-12-23 19:00:00|65629.9|65609.9|65644.6|65624.6|65645.1|65625.2|65629.2|65609.2|471
1640286300000|2021-12-23 19:05:00|65644.5|65624.5|65643.4|65623.4|65645.9|65627.5|65639.7|65620.5|332
1640286600000|2021-12-23 19:10:00|65643.5|65623.5|65644.4|65624.4|65646.5|65627.9|65640.9|65623.2|324
1640286900000|2021-12-23 19:15:00|65644.5|65624.5|65641.9|65621.9|65645|65627.1|65625.3|65605.3|509
1640287200000|2021-12-23 19:20:00|65641.7|65621.7|65639.9|65619.9|65647.1|65627.1|65637.9|65617.9|398
1640287500000|2021-12-23 19:25:00|65639.7|65619.7|65631.2|65611.2|65642.6|65622.6|65628.6|65608.6|351
1640287800000|2021-12-23 19:30:00|65630.7|65610.7|65621.4|65601.4|65631.5|65611.5|65615.3|65595.3|332
1640288100000|2021-12-23 19:35:00|65621.7|65601.7|65625.1|65605.1|65626.4|65606.4|65620.6|65601|246
1640288400000|2021-12-23 19:40:00|65624.9|65604.9|65634.1|65614.1|65634.4|65614.4|65622.1|65602.8|240
1640288700000|2021-12-23 19:45:00|65633.9|65613.9|65622.6|65602.6|65637|65617|65620.3|65602.3|238
1640289000000|2021-12-23 19:50:00|65622.5|65602.5|65610.5|65590.5|65622.9|65602.9|65610.3|65590.3|253
1640289300000|2021-12-23 19:55:00|65610.2|65590.2|65613.8|65593.8|65615.1|65595.1|65605|65587|377
1640289600000|2021-12-23 20:00:00|65613.7|65593.7|65614.8|65594.8|65617|65597|65608.8|65588.9|274
1640289900000|2021-12-23 20:05:00|65615|65595|65612.3|65592.3|65618.5|65598.9|65611.1|65591.1|284
1640290200000|2021-12-23 20:10:00|65612|65592|65612.9|65592.9|65613.9|65595.2|65610|65591.3|249
1640290500000|2021-12-23 20:15:00|65612.7|65592.7|65615|65595|65615.6|65595.6|65612.2|65592.2|213
1640290800000|2021-12-23 20:20:00|65614.8|65594.8|65618.4|65598.4|65620.3|65600.3|65614.1|65594.8|227
1640291100000|2021-12-23 20:25:00|65618.5|65598.5|65614.6|65594.6|65620|65600|65613.6|65593.6|318
1640291400000|2021-12-23 20:30:00|65614.5|65594.5|65617.6|65597.6|65619.1|65599.1|65614.5|65594.5|249
1640291700000|2021-12-23 20:35:00|65617.5|65597.5|65612.1|65592.1|65618.6|65598.6|65609.6|65589.6|267
1640292000000|2021-12-23 20:40:00|65612.2|65592.2|65614.8|65594.8|65619.5|65599.5|65611.2|65591.2|351
1640292300000|2021-12-23 20:45:00|65614.5|65594.5|65616.8|65596.8|65626.7|65606.7|65614.3|65594.3|408
1640292600000|2021-12-23 20:50:00|65616.6|65596.6|65615.7|65595.7|65618|65599.3|65610.6|65590.7|413
1640292900000|2021-12-23 20:55:00|65616|65596|65613.7|65593.7|65616.7|65596.7|65607.8|65587.8|486
1640293200000|2021-12-23 21:00:00|65614.1|65594.1|65626.1|65606.1|65627.2|65607.2|65608.4|65588.4|335
1640293500000|2021-12-23 21:05:00|65625.6|65605.6|65642.7|65622.7|65646.4|65626.4|65625.6|65605.6|436
1640293800000|2021-12-23 21:10:00|65642.6|65622.6|65650.6|65630.6|65654.4|65634.4|65642.6|65622.6|407
1640294100000|2021-12-23 21:15:00|65650.2|65630.2|65650.6|65630.6|65659.6|65639.6|65649.5|65629.5|386
1640294400000|2021-12-23 21:20:00|65650.9|65630.9|65642.7|65622.7|65652.8|65632.8|65629.6|65609.6|339
1640294700000|2021-12-23 21:25:00|65642.8|65622.8|65658.5|65638.5|65661|65641|65641.4|65621.4|243
1640295000000|2021-12-23 21:30:00|65660|65640|65651|65631|65660|65640|65649.1|65629.1|219
1640295300000|2021-12-23 21:35:00|65650.9|65630.9|65649.4|65629.4|65660.6|65640.6|65643.3|65623.3|302
1640295600000|2021-12-23 21:40:00|65648.8|65628.8|65666.7|65646.7|65669.1|65649.1|65647.7|65627.7|438
1640295900000|2021-12-23 21:45:00|65665.9|65645.9|65655.4|65635.4|65668.5|65648.5|65654.5|65634.5|340
1640296200000|2021-12-23 21:50:00|65654.1|65634.1|65648.7|65628.7|65654.2|65634.2|65643.2|65623.2|332
1640296500000|2021-12-23 21:55:00|65649.7|65629.7|65651.7|65631.7|65661.7|65641.7|65648|65628|441
1640296800000|2021-12-23 22:00:00|65651.8|65631.8|65705|65613|65730.4|65638.4|65647|65555|53
1640297100000|2021-12-23 22:05:00|65704.5|65612.5|65665.4|65573.4|65706.2|65614.2|65656.5|65564.5|71
1640297400000|2021-12-23 22:10:00|65661.7|65569.7|65678.6|65597|65693.6|65604.2|65661.7|65569.7|229
1640297700000|2021-12-23 22:15:00|65679.5|65598.1|65668.9|65586.7|65681.6|65599.7|65668.9|65584.6|62
1640298000000|2021-12-23 22:20:00|65669.9|65577.9|65671.2|65590.3|65680.9|65604.5|65660.8|65577.9|92
1640298300000|2021-12-23 22:25:00|65670|65578|65681.7|65596.9|65691|65603.5|65660.5|65575.2|139
1640298600000|2021-12-23 22:30:00|65681.9|65590.3|65649.7|65629.7|65685.2|65629.8|65644.8|65587.3|95
1640298900000|2021-12-23 22:35:00|65649.6|65629.6|65647.4|65627.4|65652.7|65632.7|65646.5|65626.5|105
1640299200000|2021-12-23 22:40:00|65647.1|65627.1|65645.6|65625.6|65649.3|65629.3|65644.5|65624.5|117
1640299500000|2021-12-23 22:45:00|65645.7|65625.7|65649.3|65629.3|65650.1|65630.1|65643.8|65623.8|154
1640299800000|2021-12-23 22:50:00|65648.4|65628.4|65641.2|65621.2|65651.8|65631.8|65639|65619|115
1640300100000|2021-12-23 22:55:00|65642.4|65622.4|65645.7|65625.7|65653.3|65633.3|65637.9|65617.9|213
1640300400000|2021-12-23 23:00:00|65645.9|65625.9|65653.7|65633.7|65655.3|65635.3|65641.2|65621.2|443
1640300700000|2021-12-23 23:05:00|65655.3|65635.3|65668.2|65648.2|65676.2|65656.2|65653.4|65633.4|409
1640301000000|2021-12-23 23:10:00|65668.7|65648.7|65659.7|65639.7|65673|65653|65659.7|65639.7|284
1640301300000|2021-12-23 23:15:00|65659.6|65639.6|65657.3|65637.3|65659.7|65639.7|65640.9|65620.9|365
1640301600000|2021-12-23 23:20:00|65656.9|65636.9|65656.1|65636.1|65663.3|65643.3|65639.3|65619.3|519
1640301900000|2021-12-23 23:25:00|65657|65637|65644.6|65624.6|65663.8|65643.8|65638|65618|448
1640302200000|2021-12-23 23:30:00|65644.7|65624.7|65659.3|65639.3|65666.6|65646.6|65642.8|65622.8|338
1640302500000|2021-12-23 23:35:00|65657.2|65637.2|65661.4|65641.4|65669.7|65649.7|65653.3|65633.3|298
1640302800000|2021-12-23 23:40:00|65659.5|65639.5|65659.2|65639.2|65671.3|65651.3|65653.9|65633.9|425
1640303100000|2021-12-23 23:45:00|65659.1|65639.1|65676.5|65656.5|65680.6|65660.6|65654.2|65634.2|459
1640303400000|2021-12-23 23:50:00|65676.3|65656.3|65662.2|65642.2|65679.9|65659.9|65653.2|65633.2|590
1640303700000|2021-12-23 23:55:00|65663.4|65643.4|65678.6|65658.6|65681.6|65661.6|65661.3|65641.3|410
1640304000000|2021-12-24 00:00:00|65678.7|65658.7|65658.9|65638.9|65684.9|65664.9|65654.1|65634.1|550
1640304300000|2021-12-24 00:05:00|65659|65639|65663.3|65643.3|65669.6|65649.6|65651.5|65631.5|564
1640304600000|2021-12-24 00:10:00|65663.2|65643.2|65659|65639|65664.3|65644.3|65658.8|65638.8|264
1640304900000|2021-12-24 00:15:00|65659.3|65639.3|65664|65644|65666.1|65646.1|65658.2|65638.2|233
1640305200000|2021-12-24 00:20:00|65663.5|65643.5|65670.1|65650.1|65684.7|65664.7|65662.3|65642.3|356
1640305500000|2021-12-24 00:25:00|65669.8|65649.8|65670.8|65650.8|65672|65652|65668.4|65648.4|262
1640305800000|2021-12-24 00:30:00|65670.7|65650.7|65664.5|65644.5|65671.2|65651.2|65663.1|65643.1|330
1640306100000|2021-12-24 00:35:00|65664.6|65644.6|65668.3|65648.3|65669.1|65649.1|65664.1|65644.1|152
1640306400000|2021-12-24 00:40:00|65667.7|65647.7|65672.7|65652.7|65674.7|65654.7|65667.5|65647.5|454
1640306700000|2021-12-24 00:45:00|65672.6|65652.6|65673.9|65653.9|65679.1|65659.1|65671.8|65651.8|496
1640307000000|2021-12-24 00:50:00|65673.4|65653.4|65670.2|65650.2|65676.1|65656.1|65664.1|65644.1|332
1640307300000|2021-12-24 00:55:00|65671|65651|65663.2|65643.2|65673.3|65653.3|65662.3|65642.3|559
1640307600000|2021-12-24 01:00:00|65663.1|65643.1|65670.4|65650.4|65673.3|65653.3|65663|65643|415
1640307900000|2021-12-24 01:05:00|65670.6|65650.6|65675.6|65655.6|65678.3|65658.3|65667.2|65647.2|287
1640308200000|2021-12-24 01:10:00|65675.8|65655.8|65672.8|65652.8|65676.6|65656.6|65670.9|65650.9|285
1640308500000|2021-12-24 01:15:00|65672.1|65652.1|65674.3|65654.3|65675.6|65655.6|65670.6|65650.6|208
1640308800000|2021-12-24 01:20:00|65674.2|65654.2|65675.2|65655.2|65677|65657|65671.2|65651.2|242
1640309100000|2021-12-24 01:25:00|65675.1|65655.1|65672.1|65652.1|65675.2|65655.2|65670.2|65650.2|146
1640309400000|2021-12-24 01:30:00|65672|65652|65675.7|65655.7|65677|65657|65666.3|65646.3|383
1640309700000|2021-12-24 01:35:00|65675.9|65655.9|65672.5|65652.5|65677.2|65657.2|65670.2|65650.2|669
1640310000000|2021-12-24 01:40:00|65672.8|65652.8|65667.8|65647.8|65674.8|65654.8|65666.5|65646.5|658
1640310300000|2021-12-24 01:45:00|65664.8|65644.8|65664|65644|65670.6|65650.6|65661.9|65641.9|279
1640310600000|2021-12-24 01:50:00|65663.9|65643.9|65664.3|65644.3|65667|65647|65661.1|65641.1|216
1640310900000|2021-12-24 01:55:00|65664.8|65644.8|65664.4|65644.4|65666.5|65646.5|65661.4|65641.4|295
1640311200000|2021-12-24 02:00:00|65664.2|65644.2|65664|65644|65666.7|65646.7|65662.5|65642.5|186
1640311500000|2021-12-24 02:05:00|65663.9|65643.9|65664.5|65644.5|65668.8|65648.8|65663.6|65643.6|179
1640311800000|2021-12-24 02:10:00|65664.3|65644.3|65666.5|65646.5|65666.8|65646.8|65661.4|65641.4|115
1640312100000|2021-12-24 02:15:00|65666.2|65646.2|65672.4|65652.4|65673|65653|65666.2|65646.2|211
1640312400000|2021-12-24 02:20:00|65672.5|65652.5|65663.1|65643.1|65673|65653|65662.6|65642.6|538
1640312700000|2021-12-24 02:25:00|65663.2|65643.2|65665.8|65645.8|65668.1|65648.1|65662.4|65642.4|235
1640313000000|2021-12-24 02:30:00|65666.1|65646.1|65658.2|65638.2|65667.5|65647.5|65655.4|65635.4|151
1640313300000|2021-12-24 02:35:00|65658|65638|65665.7|65645.7|65665.8|65645.8|65657.1|65637.1|123
1640313600000|2021-12-24 02:40:00|65665.8|65645.8|65662.2|65642.2|65665.8|65645.8|65659.5|65639.5|124
1640313900000|2021-12-24 02:45:00|65662.1|65642.1|65662.3|65642.3|65663.6|65643.6|65659.7|65639.7|122
1640314200000|2021-12-24 02:50:00|65662.5|65642.5|65662.4|65642.4|65667.9|65647.9|65662|65642|203
1640314500000|2021-12-24 02:55:00|65662.3|65642.3|65658.5|65638.5|65662.3|65642.3|65654.4|65634.4|196
1640314800000|2021-12-24 03:00:00|65658.7|65638.7|65664.2|65644.2|65665.3|65645.3|65654.7|65634.7|224
1640315100000|2021-12-24 03:05:00|65664.4|65644.4|65662.3|65642.3|65666.3|65646.3|65660.6|65640.6|148
1640315400000|2021-12-24 03:10:00|65662.2|65642.2|65649.2|65629.2|65665.7|65645.7|65632.6|65612.6|576
1640315700000|2021-12-24 03:15:00|65649.4|65629.4|65665.3|65645.3|65668.5|65648.5|65648.5|65628.5|282
1640316000000|2021-12-24 03:20:00|65665.5|65645.5|65651.4|65631.4|65666.7|65646.7|65651.3|65631.3|261
1640316300000|2021-12-24 03:25:00|65652.8|65632.8|65660.5|65640.5|65662.2|65642.2|65650.9|65630.9|163
1640316600000|2021-12-24 03:30:00|65660.2|65640.2|65647.6|65627.6|65661.3|65641.3|65638.3|65618.3|251
1640316900000|2021-12-24 03:35:00|65647.5|65627.5|65645.2|65625.2|65648.8|65628.8|65638|65618|416
1640317200000|2021-12-24 03:40:00|65645.6|65625.6|65644.1|65624.1|65646|65626|65642.2|65622.2|169
1640317500000|2021-12-24 03:45:00|65644.2|65624.2|65643.4|65623.4|65647.5|65627.5|65642.8|65622.8|105
1640317800000|2021-12-24 03:50:00|65643.8|65623.8|65644.8|65624.8|65647.7|65627.7|65642.5|65622.5|103
1640318100000|2021-12-24 03:55:00|65645.1|65625.1|65647.1|65627.1|65648.3|65628.3|65642.6|65622.6|170
1640318400000|2021-12-24 04:00:00|65645.6|65625.6|65645.7|65625.7|65647.8|65627.8|65644.3|65624.3|184
1640318700000|2021-12-24 04:05:00|65645.6|65625.6|65638.6|65618.6|65647.6|65627.6|65629.7|65609.7|166
1640319000000|2021-12-24 04:10:00|65638.7|65618.7|65637|65617|65639.5|65619.5|65633.4|65613.4|115
1640319300000|2021-12-24 04:15:00|65638.4|65618.4|65638.6|65618.6|65639|65619|65636.6|65616.6|119
1640319600000|2021-12-24 04:20:00|65637.8|65617.8|65637.6|65617.6|65638.9|65618.9|65634.3|65614.3|148
1640319900000|2021-12-24 04:25:00|65637.7|65617.7|65638.4|65618.4|65639.4|65619.4|65634.4|65614.4|161
1640320200000|2021-12-24 04:30:00|65639|65619|65636|65616|65644.3|65624.3|65633.1|65613.1|218
1640320500000|2021-12-24 04:35:00|65636.3|65616.3|65636.9|65616.9|65637.2|65617.2|65634.6|65614.6|92
1640320800000|2021-12-24 04:40:00|65635.9|65615.9|65633.1|65613.1|65637.5|65617.5|65631.8|65611.8|117
1640321100000|2021-12-24 04:45:00|65633.4|65613.4|65633.6|65613.6|65637.3|65617.3|65630.4|65610.4|140
1640321400000|2021-12-24 04:50:00|65633.7|65613.7|65620.7|65600.7|65637.2|65617.2|65616.7|65596.7|650
1640321700000|2021-12-24 04:55:00|65620.4|65600.4|65609.9|65589.9|65621.1|65601.1|65609|65589|782
1640322000000|2021-12-24 05:00:00|65610.9|65590.9|65612.5|65592.5|65614.8|65594.8|65609.6|65589.6|424
1640322300000|2021-12-24 05:05:00|65612.6|65592.6|65619.2|65599.2|65621.4|65601.4|65611.3|65591.3|311
1640322600000|2021-12-24 05:10:00|65619.1|65599.1|65621.6|65601.6|65621.7|65601.7|65615.1|65595.1|546
1640322900000|2021-12-24 05:15:00|65621.4|65601.4|65619.3|65599.3|65626.2|65606.2|65618.1|65598.1|682
1640323200000|2021-12-24 05:20:00|65620.2|65600.2|65610.2|65590.2|65621.3|65601.3|65609.7|65589.7|575
1640323500000|2021-12-24 05:25:00|65610.1|65590.1|65615|65595|65615|65595|65608.7|65588.7|427
1640323800000|2021-12-24 05:30:00|65614.8|65594.8|65613.1|65593.1|65615.2|65595.2|65608.1|65588.1|700
1640324100000|2021-12-24 05:35:00|65613.2|65593.2|65613.7|65593.7|65615.5|65595.5|65612.4|65592.4|805
1640324400000|2021-12-24 05:40:00|65613.4|65593.4|65615.5|65595.5|65623.1|65603.1|65613.4|65593.4|423
1640324700000|2021-12-24 05:45:00|65615.6|65595.6|65623.7|65603.7|65625.4|65605.4|65610.8|65590.8|225
1640325000000|2021-12-24 05:50:00|65624|65604|65631.1|65611.1|65631.1|65611.1|65622.2|65602.2|212
1640325300000|2021-12-24 05:55:00|65631.3|65611.3|65634.7|65614.7|65656.6|65636.6|65628.6|65608.6|242
1640325600000|2021-12-24 06:00:00|65636.9|65616.9|65638|65618|65644|65624|65635.7|65615.7|394
1640325900000|2021-12-24 06:05:00|65637.8|65617.8|65637.4|65617.4|65638.6|65618.6|65636.3|65616.3|194
1640326200000|2021-12-24 06:10:00|65637.2|65617.2|65642.4|65622.4|65643.6|65623.6|65636|65616|292
1640326500000|2021-12-24 06:15:00|65643|65623|65645.7|65625.7|65651.1|65631.1|65641.8|65621.8|319
1640326800000|2021-12-24 06:20:00|65645.8|65625.8|65648.7|65628.7|65650.9|65630.9|65644.5|65624.5|284
1640327100000|2021-12-24 06:25:00|65648.8|65628.8|65645.6|65625.6|65648.9|65628.9|65642.1|65622.1|223
1640327400000|2021-12-24 06:30:00|65643.5|65623.5|65644.6|65624.6|65645.9|65625.9|65641.8|65621.8|303
1640327700000|2021-12-24 06:35:00|65643.1|65623.1|65635.6|65615.6|65645.2|65625.2|65627.8|65607.8|294
1640328000000|2021-12-24 06:40:00|65635.5|65615.5|65635.8|65615.8|65640.2|65620.2|65633.9|65613.9|314
1640328300000|2021-12-24 06:45:00|65635.5|65615.5|65635.5|65615.5|65639.1|65619.1|65633.6|65613.6|295
1640328600000|2021-12-24 06:50:00|65636|65616|65640.6|65620.6|65643.3|65623.3|65634.7|65614.7|266
1640328900000|2021-12-24 06:55:00|65640.7|65620.7|65641.3|65621.3|65643|65623|65640|65620|235
1640329200000|2021-12-24 07:00:00|65640.9|65620.9|65640.4|65620.4|65642.4|65622.4|65639.8|65619.8|277
1640329500000|2021-12-24 07:05:00|65640.3|65620.3|65641.9|65621.9|65643.2|65623.2|65638.5|65618.5|321
1640329800000|2021-12-24 07:10:00|65642|65622|65640.5|65620.5|65643.8|65623.8|65638.5|65618.5|285
1640330100000|2021-12-24 07:15:00|65640.3|65620.3|65634.6|65614.6|65642.6|65622.6|65629.8|65609.8|362
1640330400000|2021-12-24 07:20:00|65634.8|65614.8|65629.7|65609.7|65642.8|65622.8|65627.9|65607.9|321
1640330700000|2021-12-24 07:25:00|65630.3|65610.3|65630.1|65610.1|65632.9|65612.9|65628.5|65608.5|301
1640331000000|2021-12-24 07:30:00|65630.5|65610.5|65631.3|65611.3|65632.3|65614|65628.5|65609.3|195
1640331300000|2021-12-24 07:35:00|65631.4|65611.4|65630.9|65610.9|65632.7|65614.5|65627.2|65609|256
1640331600000|2021-12-24 07:40:00|65630.7|65610.7|65632.1|65612.1|65632.5|65612.5|65629.6|65609.6|216
1640331900000|2021-12-24 07:45:00|65632|65612|65632.3|65612.3|65633.5|65615.6|65630.3|65611.2|154
1640332200000|2021-12-24 07:50:00|65632.2|65612.2|65632.4|65612.4|65634|65615.3|65628.9|65611.7|141
1640332500000|2021-12-24 07:55:00|65630.6|65615.6|65632.9|65612.9|65634|65615.7|65628.8|65611.4|201
1640332800000|2021-12-24 08:00:00|65631.9|65611.9|65623.4|65603.4|65632.8|65614.7|65617.6|65599.7|320
1640333100000|2021-12-24 08:05:00|65622.8|65602.8|65624|65604|65626.8|65606.8|65621.1|65601.8|228
1640333400000|2021-12-24 08:10:00|65623.8|65603.8|65627.9|65607.9|65633.2|65613.2|65617.9|65599.6|446
1640333700000|2021-12-24 08:15:00|65628.2|65608.2|65619.8|65599.8|65629.4|65609.4|65613.1|65593.1|514
1640334000000|2021-12-24 08:20:00|65619.3|65599.3|65619.2|65599.2|65626.5|65606.5|65611.4|65591.4|432
1640334300000|2021-12-24 08:25:00|65619.4|65599.4|65610.5|65590.5|65619.9|65599.9|65604.2|65584.2|478
1640334600000|2021-12-24 08:30:00|65610.2|65590.2|65600.1|65580.1|65611.3|65591.3|65599.7|65579.7|358
1640334900000|2021-12-24 08:35:00|65601|65581|65590.9|65570.9|65601|65581|65584.4|65564.4|428
1640335200000|2021-12-24 08:40:00|65590.3|65570.3|65582.8|65562.8|65591|65571|65580.8|65562.6|376
1640335500000|2021-12-24 08:45:00|65582.9|65562.9|65591.1|65571.1|65601|65581|65574.3|65554.3|444
1640335800000|2021-12-24 08:50:00|65591.2|65571.2|65604.3|65584.3|65611.2|65591.2|65590.4|65570.4|462
1640336100000|2021-12-24 08:55:00|65603.1|65583.1|65604.1|65584.1|65613.2|65593.2|65589.3|65571.5|525
1640336400000|2021-12-24 09:00:00|65603.5|65583.5|65598.3|65578.3|65606.5|65586.6|65595.5|65575.8|325
1640336700000|2021-12-24 09:05:00|65599.1|65579.1|65595.5|65575.5|65599.9|65579.9|65591.8|65574|259
1640337000000|2021-12-24 09:10:00|65596.7|65576.7|65594.4|65574.4|65600.2|65580.2|65590.4|65570.4|290
1640337300000|2021-12-24 09:15:00|65594.3|65574.3|65580.3|65560.3|65595.9|65575.9|65577.6|65557.6|377
1640337600000|2021-12-24 09:20:00|65579.3|65559.3|65578|65558|65586.9|65568|65570.8|65550.8|557
1640337900000|2021-12-24 09:25:00|65577.9|65557.9|65578.1|65558.1|65585.5|65565.5|65576.4|65556.4|393
1640338200000|2021-12-24 09:30:00|65578.3|65558.3|65575|65555|65582.7|65562.7|65574.7|65554.7|486
1640338500000|2021-12-24 09:35:00|65575.8|65555.8|65575.3|65555.3|65579.1|65560|65572.7|65553.3|353
1640338800000|2021-12-24 09:40:00|65575.4|65555.4|65575.6|65555.6|65579.9|65561.7|65572.6|65554|311
1640339100000|2021-12-24 09:45:00|65575.4|65555.4|65576.2|65556.2|65578.3|65559|65573.3|65553.3|313
1640339400000|2021-12-24 09:50:00|65576.7|65556.7|65579.1|65559.1|65580.3|65560.3|65574.7|65554.7|242
1640339700000|2021-12-24 09:55:00|65578.5|65558.5|65578.4|65558.4|65581.6|65563.3|65576.9|65556.9|346
1640340000000|2021-12-24 10:00:00|65578|65558|65566.1|65546.1|65581.9|65563.2|65560.2|65540.2|375
1640340300000|2021-12-24 10:05:00|65565.9|65545.9|65563.8|65543.8|65571.2|65551.2|65560.4|65540.4|557
1640340600000|2021-12-24 10:10:00|65564|65544|65566.9|65546.9|65576|65556|65563.9|65543.9|383
1640340900000|2021-12-24 10:15:00|65567.7|65547.7|65571.4|65551.4|65572.1|65554|65565.7|65545.7|260
1640341200000|2021-12-24 10:20:00|65571.1|65551.1|65581.8|65561.8|65584.4|65564.4|65568.8|65550.2|351
1640341500000|2021-12-24 10:25:00|65582.3|65562.3|65585.9|65565.9|65596.2|65576.2|65576.7|65556.7|539
1640341800000|2021-12-24 10:30:00|65586.3|65566.3|65596.7|65576.7|65598.3|65578.3|65583.8|65563.8|248
1640342100000|2021-12-24 10:35:00|65598.1|65578.1|65591.6|65571.6|65601.6|65581.6|65589.2|65569.2|306
1640342400000|2021-12-24 10:40:00|65590.4|65570.4|65598.8|65578.8|65604.2|65584.2|65590.4|65570.4|639
1640342700000|2021-12-24 10:45:00|65599.5|65579.5|65597.4|65577.4|65604.5|65584.5|65596.3|65576.3|622
1640343000000|2021-12-24 10:50:00|65597.9|65577.9|65597.2|65577.2|65606.4|65586.4|65595.7|65575.7|401
1640343300000|2021-12-24 10:55:00|65597.3|65577.3|65573.9|65553.9|65599.6|65579.6|65571.6|65553.1|348
1640343600000|2021-12-24 11:00:00|65575.6|65555.6|65583.8|65563.8|65585.4|65565.4|65572.5|65553.2|381
1640343900000|2021-12-24 11:05:00|65583.9|65563.9|65592.6|65572.6|65594.3|65574.3|65581.7|65561.7|266
1640344200000|2021-12-24 11:10:00|65590.9|65570.9|65593.8|65573.8|65599.6|65579.6|65590.2|65570.2|230
1640344500000|2021-12-24 11:15:00|65593.6|65573.6|65601.9|65581.9|65603.2|65583.2|65591.8|65571.8|261
1640344800000|2021-12-24 11:20:00|65601.6|65581.6|65603.7|65583.7|65607.1|65587.9|65599.8|65579.8|191
1640345100000|2021-12-24 11:25:00|65604.4|65584.4|65606.4|65586.4|65612.7|65592.7|65602.9|65582.9|350
1640345400000|2021-12-24 11:30:00|65605.8|65585.8|65602.1|65582.1|65607.6|65587.6|65599.8|65579.8|233
1640345700000|2021-12-24 11:35:00|65601.5|65581.5|65606.5|65586.5|65608.4|65588.4|65599.9|65579.9|223
1640346000000|2021-12-24 11:40:00|65606.4|65586.4|65610.4|65590.4|65614.3|65594.3|65602.3|65582.3|541
1640346300000|2021-12-24 11:45:00|65609.8|65589.8|65613.5|65593.5|65617.3|65597.3|65607.1|65587.1|641
1640346600000|2021-12-24 11:50:00|65611|65591|65636.3|65616.3|65639.5|65619.5|65611|65591|709
1640346900000|2021-12-24 11:55:00|65637.9|65617.9|65654.2|65634.2|65662.9|65642.9|65634.1|65614.1|947
1640347200000|2021-12-24 12:00:00|65654.6|65634.6|65650.8|65630.8|65657.9|65638|65649.2|65629.2|584
1640347500000|2021-12-24 12:05:00|65651|65631|65653|65633|65656|65636|65649.7|65629.7|371
1640347800000|2021-12-24 12:10:00|65652.9|65632.9|65642.7|65622.7|65654.3|65634.3|65642.2|65622.2|358
1640348100000|2021-12-24 12:15:00|65642.6|65622.6|65630.9|65610.9|65646.3|65626.3|65627.3|65607.3|525
1640348400000|2021-12-24 12:20:00|65630.6|65610.6|65645.6|65625.6|65649.4|65629.4|65628.4|65608.4|374
1640348700000|2021-12-24 12:25:00|65645.7|65625.7|65651.9|65631.9|65656.7|65636.7|65644.6|65624.6|360
1640349000000|2021-12-24 12:30:00|65653|65633|65651.3|65631.3|65656.2|65636.2|65650.2|65630.2|351
1640349300000|2021-12-24 12:35:00|65651.1|65631.1|65656|65636|65657.8|65637.8|65646.5|65626.5|311
1640349600000|2021-12-24 12:40:00|65655.8|65635.8|65661.5|65641.5|65667.1|65647.1|65654|65634|333
1640349900000|2021-12-24 12:45:00|65661.4|65641.4|65663.6|65643.6|65667.8|65647.8|65656.7|65638.3|248
1640350200000|2021-12-24 12:50:00|65663.5|65643.5|65666.3|65646.3|65666.6|65648.8|65660|65640|245
1640350500000|2021-12-24 12:55:00|65661.9|65646.9|65689.7|65669.7|65738.6|65718.6|65659.8|65640.1|899
1640350800000|2021-12-24 13:00:00|65692.2|65672.2|65704.1|65684.1|65718.6|65698.6|65685.5|65665.5|905
1640351100000|2021-12-24 13:05:00|65704.5|65684.5|65713.8|65693.8|65723.8|65703.8|65704.1|65684.1|734
1640351400000|2021-12-24 13:10:00|65713.1|65693.1|65716.3|65696.3|65720|65700|65708.8|65688.8|581
1640351700000|2021-12-24 13:15:00|65716|65696|65713.2|65693.2|65721.6|65701.6|65703.7|65683.7|652
1640352000000|2021-12-24 13:20:00|65713.4|65693.4|65703.8|65683.8|65718.1|65698.1|65693.6|65673.6|684
1640352300000|2021-12-24 13:25:00|65703.9|65683.9|65717|65697|65720.5|65700.5|65695.7|65675.7|714
1640352600000|2021-12-24 13:30:00|65715.9|65695.9|65710.5|65690.5|65720.9|65700.9|65706.8|65686.8|502
1640352900000|2021-12-24 13:35:00|65710.3|65690.3|65683.7|65663.7|65710.5|65690.5|65617.4|65597.4|830
1640353200000|2021-12-24 13:40:00|65683.8|65663.8|65674.7|65654.7|65689.6|65669.6|65672.6|65652.6|709
1640353500000|2021-12-24 13:45:00|65675|65655|65670.1|65650.1|65677.8|65657.8|65661.8|65641.8|709
1640353800000|2021-12-24 13:50:00|65670.6|65650.6|65670.5|65650.5|65673.4|65653.4|65667.7|65647.7|433
1640354100000|2021-12-24 13:55:00|65671.1|65651.1|65690.5|65670.5|65694.2|65674.2|65668.4|65649|664
1640354400000|2021-12-24 14:00:00|65691.3|65671.3|65692.5|65672.5|65695.6|65675.6|65686.8|65666.8|407
1640354700000|2021-12-24 14:05:00|65693.2|65673.2|65697.9|65677.9|65698.6|65679|65691.1|65671.1|383
1640355000000|2021-12-24 14:10:00|65696.1|65676.1|65702.1|65682.1|65703.7|65683.7|65691.7|65671.7|484
1640355300000|2021-12-24 14:15:00|65702|65682|65703.3|65683.3|65705.1|65685.1|65699.1|65679.1|436
1640355600000|2021-12-24 14:20:00|65703.2|65683.2|65703.5|65683.5|65705.3|65685.5|65700.5|65680.9|431
1640355900000|2021-12-24 14:25:00|65702.8|65682.8|65695.8|65675.8|65706.8|65686.8|65694.9|65674.9|407
1640356200000|2021-12-24 14:30:00|65696.3|65676.3|65694.8|65674.8|65700.2|65680.2|65689.8|65669.8|549
1640356500000|2021-12-24 14:35:00|65695.2|65675.2|65692.2|65672.2|65700|65680|65691.2|65671.2|500
1640356800000|2021-12-24 14:40:00|65692.1|65672.1|65698.4|65678.4|65698.8|65678.8|65689.2|65669.2|558
1640357100000|2021-12-24 14:45:00|65697.9|65677.9|65695.3|65675.3|65699|65679|65693|65673|455
1640357400000|2021-12-24 14:50:00|65695.2|65675.2|65686.9|65666.9|65696.3|65676.3|65686.4|65666.4|316
1640357700000|2021-12-24 14:55:00|65687.6|65667.6|65671.6|65651.6|65689.1|65669.1|65653.1|65633.1|662
1640358000000|2021-12-24 15:00:00|65670|65650|65675.1|65655.1|65679.5|65659.5|65663.5|65643.5|1057
1640358300000|2021-12-24 15:05:00|65674.1|65654.1|65682.4|65662.4|65693.7|65673.7|65667.3|65647.3|1033
1640358600000|2021-12-24 15:10:00|65680.7|65660.7|65681.1|65661.1|65690.2|65670.2|65670.2|65650.2|954
1640358900000|2021-12-24 15:15:00|65680.1|65660.1|65692.8|65672.8|65701.5|65681.5|65667.1|65647.1|956
1640359200000|2021-12-24 15:20:00|65692.6|65672.6|65695.9|65675.9|65699.5|65679.5|65690|65670|855
1640359500000|2021-12-24 15:25:00|65697.5|65677.5|65703.9|65683.9|65706.1|65686.1|65693.6|65673.6|708
1640359800000|2021-12-24 15:30:00|65703|65683|65720.7|65700.7|65728|65708|65703|65683|545
1640360100000|2021-12-24 15:35:00|65724|65704|65716.3|65696.3|65727|65707|65710.8|65690.8|481
1640360400000|2021-12-24 15:40:00|65716.1|65696.1|65718.1|65698.1|65719.8|65699.8|65709.6|65689.6|886
1640360700000|2021-12-24 15:45:00|65712.6|65692.6|65711.4|65691.4|65720.9|65700.9|65707.1|65687.1|580
1640361000000|2021-12-24 15:50:00|65711.8|65691.8|65715.9|65695.9|65718.2|65698.2|65702.6|65682.6|339
1640361300000|2021-12-24 15:55:00|65716|65696|65774.2|65754.2|65780.7|65760.7|65709.4|65689.4|861
1640361600000|2021-12-24 16:00:00|65773.5|65753.5|65761|65741|65781.8|65761.8|65752.8|65732.8|544
1640361900000|2021-12-24 16:05:00|65760.1|65740.1|65767.7|65747.7|65772.9|65752.9|65759.1|65739.1|280
1640362200000|2021-12-24 16:10:00|65769.4|65749.4|65761.9|65741.9|65772.2|65752.2|65760.7|65740.7|154
1640362500000|2021-12-24 16:15:00|65764.2|65744.2|65770.5|65750.5|65776.5|65756.5|65759.5|65739.5|366
1640362800000|2021-12-24 16:20:00|65770.7|65750.7|65750.7|65730.7|65774.3|65754.3|65743.3|65723.3|474
1640363100000|2021-12-24 16:25:00|65752.7|65732.7|65747.9|65727.9|65756.4|65736.4|65739.5|65719.5|760
1640363400000|2021-12-24 16:30:00|65749.3|65729.3|65749|65729|65750.9|65730.9|65737.1|65717.1|842
1640363700000|2021-12-24 16:35:00|65749.3|65729.3|65748.5|65728.5|65756.2|65736.2|65737.6|65717.6|464
1640364000000|2021-12-24 16:40:00|65748.8|65728.8|65750.5|65730.5|65759.1|65739.1|65742.6|65722.6|844
1640364300000|2021-12-24 16:45:00|65750.6|65730.6|65736|65716|65751.3|65731.3|65732|65712|608
1640364600000|2021-12-24 16:50:00|65746.7|65726.7|65752|65732|65759.4|65739.4|65742.6|65722.6|860
1640364900000|2021-12-24 16:55:00|65751.9|65731.9|65751|65731|65754.8|65734.8|65740.4|65720.4|814
1640365200000|2021-12-24 17:00:00|65750.4|65730.4|65754.4|65734.4|65761.7|65741.7|65740.5|65720.5|765
1640365500000|2021-12-24 17:05:00|65754.1|65734.1|65750.6|65730.6|65756.5|65736.5|65744.9|65724.9|684
1640365800000|2021-12-24 17:10:00|65752.1|65732.1|65754.8|65734.8|65765.8|65745.8|65746.4|65726.4|439
1640366100000|2021-12-24 17:15:00|65753.6|65733.6|65741.6|65721.6|65758.3|65738.3|65726.9|65706.9|487
1640366400000|2021-12-24 17:20:00|65740.9|65720.9|65747.4|65727.4|65752.9|65732.9|65735.1|65715.1|574
1640366700000|2021-12-24 17:25:00|65747.7|65727.7|65742.6|65722.6|65755.5|65735.5|65737.1|65717.1|587
1640367000000|2021-12-24 17:30:00|65743|65723|65756.3|65736.3|65761|65741|65741.1|65721.1|483
1640367300000|2021-12-24 17:35:00|65754.3|65734.3|65753.7|65733.7|65760.2|65740.2|65749.3|65729.3|577
1640367600000|2021-12-24 17:40:00|65756.7|65736.7|65753|65733|65756.7|65736.7|65747.4|65727.4|355
1640367900000|2021-12-24 17:45:00|65752.5|65732.5|65751.9|65731.9|65754.9|65734.9|65745.4|65725.4|367
1640368200000|2021-12-24 17:50:00|65751.8|65731.8|65747.5|65727.5|65756.5|65736.5|65743.2|65723.2|464
1640368500000|2021-12-24 17:55:00|65747.9|65727.9|65722.2|65702.2|65753.3|65733.3|65716.4|65696.4|406
1640368800000|2021-12-24 18:00:00|65722|65702|65717.8|65697.8|65729.2|65709.2|65716.1|65696.1|292
1640369100000|2021-12-24 18:05:00|65718.5|65698.5|65719.4|65699.4|65728.5|65708.5|65708.4|65688.4|261
1640369400000|2021-12-24 18:10:00|65718.8|65698.8|65722.6|65702.6|65728.8|65708.8|65712|65692|135
1640369700000|2021-12-24 18:15:00|65722.8|65702.8|65734.1|65714.1|65737.4|65717.4|65714.1|65694.1|367
1640370000000|2021-12-24 18:20:00|65733.5|65713.5|65764.3|65707.7|65769.8|65747.8|65712.2|65692.2|535
1640370300000|2021-12-24 18:25:00|65769.1|65695.6|65741.5|65721.5|65774.1|65740|65736.4|65694.2|508
1640370600000|2021-12-24 18:30:00|65741.4|65721.4|65745.4|65725.4|65781|65744.2|65726.9|65683.3|423
1640370900000|2021-12-24 18:35:00|65744.9|65724.9|65741|65653.2|65776.9|65725.5|65714.1|65622.5|582
1640371200000|2021-12-24 18:40:00|65740.9|65653.1|65712.6|65643.1|65766.9|65674.9|65678.2|65637.4|583
1640371500000|2021-12-24 18:45:00|65713.2|65643.2|65730.3|65638.3|65751|65683.1|65666.9|65603|819
1640371800000|2021-12-24 18:50:00|65730.7|65638.7|65713.4|65640.5|65745|65653|65696|65625.9|529
1640372100000|2021-12-24 18:55:00|65712.4|65635.2|65746.9|65654.9|65760.2|65668.2|65696.1|65622.3|672
1640372400000|2021-12-24 19:00:00|65747|65655|65749.8|65657.8|65772.6|65680.6|65734.6|65642.6|481
1640372700000|2021-12-24 19:05:00|65749.9|65657.9|65733.8|65664.6|65766.8|65674.8|65718.1|65626.1|296
1640373000000|2021-12-24 19:10:00|65737.8|65663.3|65730.7|65662.4|65765.2|65673.2|65725.7|65650.3|106
1640373300000|2021-12-24 19:15:00|65729.7|65657.3|65771|65687.1|65771|65687.1|65697.2|65647.5|230
1640373600000|2021-12-24 19:20:00|65763.8|65671.8|65762.4|65672.1|65780.6|65691.2|65744|65652|265
1640373900000|2021-12-24 19:25:00|65752.4|65660.4|65738.1|65646.1|65767.4|65675.4|65719.3|65627.9|379
1640374200000|2021-12-24 19:30:00|65741.8|65649.8|65786|65694|65790.1|65698.1|65734.5|65642.5|366
1640374500000|2021-12-24 19:35:00|65770.5|65678.5|65769.8|65677.8|65788.5|65696.5|65730.6|65638.6|370
1640374800000|2021-12-24 19:40:00|65769.6|65677.6|65759.4|65667.4|65769.9|65677.9|65738.1|65646.1|239
1640375100000|2021-12-24 19:45:00|65759.5|65667.5|65745.7|65725.7|65795.7|65752.2|65718.7|65626.7|326
1640375400000|2021-12-24 19:50:00|65746.5|65726.5|65755.4|65735.4|65784.5|65738.3|65744.9|65712.2|318
1640375700000|2021-12-24 19:55:00|65755.3|65735.3|65752.3|65732.3|65757.2|65737.2|65745.9|65725.9|254
1640376000000|2021-12-24 20:00:00|65752.5|65732.5|65762.6|65742.6|65786.3|65757.1|65733.3|65698.9|187
1640376300000|2021-12-24 20:05:00|65778.3|65721.9|65774.7|65754.7|65800.5|65761.8|65749.4|65700.3|408
1640376600000|2021-12-24 20:10:00|65773.9|65753.9|65770.3|65750.3|65791.9|65758.5|65766|65726.9|224
1640376900000|2021-12-24 20:15:00|65770.5|65750.5|65791|65771|65793.8|65773.8|65762.5|65719.2|462
1640377200000|2021-12-24 20:20:00|65790.8|65770.8|65771.5|65751.5|65811.9|65776|65761.7|65715.7|402
1640377500000|2021-12-24 20:25:00|65771.8|65751.8|65783.4|65691.4|65819.9|65753.6|65748.6|65656.6|288
1640377800000|2021-12-24 20:30:00|65803|65711|65775.4|65683.4|65818.2|65726.2|65739.5|65647.5|875
1640378100000|2021-12-24 20:35:00|65779.2|65688.6|65766.5|65674.5|65781.4|65695.2|65762.5|65670.5|756
1640378400000|2021-12-24 20:40:00|65768.2|65676.2|65777.7|65706.4|65818.2|65726.2|65764.4|65672.4|261
1640378700000|2021-12-24 20:45:00|65779.1|65705.1|65797.9|65705.9|65807.6|65715.6|65773.4|65694.1|134
1640379000000|2021-12-24 20:50:00|65805.4|65713.4|65711.2|65619.2|65811.4|65719.4|65711.2|65619.2|553
1640379300000|2021-12-24 20:55:00|65719.3|65627.3|65779.2|65687.2|65792.6|65700.6|65712.6|65620.6|742
1640379600000|2021-12-24 21:00:00|65768.9|65676.9|65731.2|65639.2|65768.9|65676.9|65731.2|65639.2|141
1640379900000|2021-12-24 21:05:00|65731.1|65639.1|65735.8|65643.8|65754.6|65662.6|65724.6|65632.6|165
1640380200000|2021-12-24 21:10:00|65749.4|65657.4|65730.4|65638.4|65802.2|65732.4|65729.3|65637.3|259
1640380500000|2021-12-24 21:15:00|65730.5|65638.5|65736.2|65653.2|65755.7|65666|65702.8|65622.9|214
1640380800000|2021-12-24 21:20:00|65738|65659.3|65732.9|65671.1|65751.8|65691.1|65709.6|65638|262
1640381100000|2021-12-24 21:25:00|65732.4|65671.6|65742.5|65666.1|65743.6|65671.7|65722.9|65645.6|431
1640381400000|2021-12-24 21:30:00|65741.4|65664.4|65707|65615|65744|65666.4|65694.5|65602.5|456
1640381700000|2021-12-24 21:35:00|65708|65616|65694.4|65674.4|65716.6|65679.9|65686.8|65595.2|307
1640382000000|2021-12-24 21:40:00|65695.5|65675.5|65715.6|65651.8|65748.9|65683.6|65682.5|65603.9|332
1640382300000|2021-12-24 21:45:00|65716.2|65649.6|65718.3|65626.3|65756.8|65675.5|65684.8|65598.4|510
1640382600000|2021-12-24 21:50:00|65702.8|65610.8|65756.1|65664.1|65837.5|65745.5|65681.3|65589.3|384
1640382900000|2021-12-24 21:55:00|65737.4|65645.4|65745.9|65653.9|65804.5|65712.5|65698.6|65606.6|213
1640552400000|2021-12-26 21:00:00|65748|65641|65811.4|65704.4|65811.4|65704.4|65747.1|65640.1|5
1640552700000|2021-12-26 21:05:00|65747.1|65640.1|65811.4|65704.4|65811.4|65704.4|65747.1|65640.1|2
1640553000000|2021-12-26 21:10:00|65747.1|65640.1|65747.1|65640.1|65747.1|65640.1|65747.1|65640.1|1
1640553300000|2021-12-26 21:15:00|65732.7|65625.7|65732.7|65625.7|65820.4|65713.4|65732.7|65625.7|9
1640553600000|2021-12-26 21:20:00|65751|65644|65751|65644|65751|65644|65751|65644|1
1640553900000|2021-12-26 21:25:00|65732.7|65625.7|65820.4|65713.4|65820.4|65713.4|65732.7|65625.7|2
1640554200000|2021-12-26 21:30:00|65732.7|65625.7|65820.4|65713.4|65820.4|65713.4|65732.7|65625.7|2
1640554500000|2021-12-26 21:35:00|65732.7|65625.7|65732.7|65625.7|65732.7|65625.7|65732.7|65625.7|1
1640554800000|2021-12-26 21:40:00|65745.7|65638.7|65745.7|65638.7|65745.7|65638.7|65745.7|65638.7|1
1640555400000|2021-12-26 21:50:00|65792.3|65685.3|65745.7|65638.7|65820.4|65713.4|65745.7|65638.7|6
1640555700000|2021-12-26 21:55:00|65745.6|65638.6|65757.9|65650.9|65820.4|65713.4|65745.6|65638.6|5
1640556000000|2021-12-26 22:00:00|65745.4|65638.4|65770.2|65678.2|65820.4|65720.9|65745.4|65638.4|19
1640556300000|2021-12-26 22:05:00|65760.8|65668.8|65809.1|65717.1|65837|65745|65743.3|65651.9|65
1640556600000|2021-12-26 22:10:00|65753.9|65661.9|65809.1|65717.1|65809.1|65717.1|65741.2|65649.2|54
1640556900000|2021-12-26 22:15:00|65763.1|65671.1|65748.1|65656.1|65871.6|65779.6|65740.3|65648.3|50
1640557200000|2021-12-26 22:20:00|65747.9|65655.9|65836.7|65744.7|65856.7|65764.7|65735.3|65643.3|119
1640557500000|2021-12-26 22:25:00|65828.5|65736.5|65770.1|65678.1|65845.3|65753.3|65712|65620|205
1640557800000|2021-12-26 22:30:00|65770.2|65678.2|65784.3|65693.1|65809.6|65717.6|65719.4|65627.4|248
1640558100000|2021-12-26 22:35:00|65776.7|65686.2|65748|65683.8|65793.7|65719.6|65724.2|65676|266
1640558400000|2021-12-26 22:40:00|65750.9|65685.7|65759|65691.9|65783.1|65700.1|65726.7|65656.4|203
1640558700000|2021-12-26 22:45:00|65751.1|65685.3|65760.7|65700.1|65767|65700.1|65739|65674.8|133
1640559000000|2021-12-26 22:50:00|65757.2|65676.6|65755|65689.4|65767.6|65709.9|65729.2|65674.7|81
1640559300000|2021-12-26 22:55:00|65760.6|65696.3|65775.4|65694.2|65808|65716|65730.9|65673.3|169
1640559600000|2021-12-26 23:00:00|65773.7|65693.4|65705.4|65668.3|65773.8|65693.4|65693.9|65637.9|504
1640559900000|2021-12-26 23:05:00|65706.6|65667.4|65695.9|65675.9|65710|65679.4|65692.3|65660.1|223
1640560200000|2021-12-26 23:10:00|65703.3|65672.6|65682.2|65662.2|65703.3|65678.4|65679.3|65659|277
1640560500000|2021-12-26 23:15:00|65681.5|65661.5|65681.3|65661.3|65687.3|65665.1|65678.9|65657.9|272
1640560800000|2021-12-26 23:20:00|65680.4|65660.4|65681|65659.6|65683.3|65661.9|65675.4|65653.6|440
1640561100000|2021-12-26 23:25:00|65680.7|65660.5|65666.2|65646.2|65685.2|65662.8|65665.2|65645.2|419
1640561400000|2021-12-26 23:30:00|65665.8|65645.8|65679.9|65659.9|65682.7|65662.7|65663.2|65643.2|371
1640561700000|2021-12-26 23:35:00|65679.8|65659.8|65678.3|65658.3|65682.6|65662.6|65675.7|65655.7|330
1640562000000|2021-12-26 23:40:00|65678|65658|65679.8|65659.8|65681.9|65661.9|65675.3|65655.3|255
1640562300000|2021-12-26 23:45:00|65679.9|65659.9|65678|65658|65681.5|65661.5|65675.2|65655.2|290
1640562600000|2021-12-26 23:50:00|65677.7|65657.7|65679.3|65659.3|65681.4|65661.4|65674.9|65654.9|280
1640562900000|2021-12-26 23:55:00|65678.7|65658.7|65680.4|65660.4|65683|65663|65678.5|65658.5|177
1640563200000|2021-12-27 00:00:00|65680.7|65660.7|65683.2|65663.2|65690.2|65670.2|65678.9|65658.9|361
1640563500000|2021-12-27 00:05:00|65683.8|65663.8|65698.9|65678.9|65700.1|65680.1|65681.5|65661.5|302
1640563800000|2021-12-27 00:10:00|65698.4|65678.4|65716.9|65696.9|65720.9|65700.9|65698.4|65678.4|375
1640564100000|2021-12-27 00:15:00|65719.1|65699.1|65710|65690|65720.2|65700.2|65708.1|65688.1|338
1640564400000|2021-12-27 00:20:00|65710.2|65690.2|65694|65674|65711|65691|65693.9|65673.9|265
1640564700000|2021-12-27 00:25:00|65693.7|65673.7|65693.1|65673.1|65695.7|65675.7|65691.1|65671.1|228
1640565000000|2021-12-27 00:30:00|65693|65673|65691|65671|65693|65673|65687.5|65667.5|248
1640565300000|2021-12-27 00:35:00|65690.9|65670.9|65697.3|65677.3|65702.2|65682.2|65689.6|65670.9|231
1640565600000|2021-12-27 00:40:00|65697.4|65677.4|65701.1|65681.1|65703.9|65683.9|65696.1|65676.1|297
1640565900000|2021-12-27 00:45:00|65700.8|65680.8|65719.4|65699.4|65721.3|65701.3|65699.9|65679.9|344
1640566200000|2021-12-27 00:50:00|65718.4|65698.4|65735.7|65715.7|65735.7|65715.7|65702.2|65682.2|452
1640566500000|2021-12-27 00:55:00|65735.1|65715.1|65711.6|65691.6|65735.1|65715.1|65702.1|65682.1|468
1640566800000|2021-12-27 01:00:00|65711.7|65691.7|65710.5|65690.5|65721.2|65701.2|65706.8|65686.8|452
1640567100000|2021-12-27 01:05:00|65709.9|65689.9|65697.9|65677.9|65709.9|65689.9|65695.3|65675.3|436
1640567400000|2021-12-27 01:10:00|65697.8|65677.8|65697.3|65677.3|65704.5|65684.5|65695.1|65675.1|465
1640567700000|2021-12-27 01:15:00|65697.4|65677.4|65695.4|65675.4|65698.6|65678.6|65690.8|65670.8|447
1640568000000|2021-12-27 01:20:00|65695.1|65675.1|65683.8|65663.8|65707.3|65687.3|65683.4|65663.4|458
1640568300000|2021-12-27 01:25:00|65684.2|65664.2|65683.7|65663.7|65691.8|65671.8|65682.5|65662.5|439
1640568600000|2021-12-27 01:30:00|65683.5|65663.5|65700.1|65680.1|65702.1|65682.1|65683.5|65663.5|472
1640568900000|2021-12-27 01:35:00|65700|65680|65703|65683|65710.4|65690.4|65697.9|65677.9|383
1640569200000|2021-12-27 01:40:00|65703.1|65683.1|65698|65678|65707.9|65687.9|65697.9|65677.9|380
1640569500000|2021-12-27 01:45:00|65697.9|65677.9|65707|65687|65708.4|65688.4|65691.9|65671.9|344
1640569800000|2021-12-27 01:50:00|65706.5|65686.5|65702.4|65682.4|65711.2|65691.2|65702.2|65682.2|327
1640570100000|2021-12-27 01:55:00|65702.5|65682.5|65708.9|65688.9|65713.1|65693.1|65702.1|65682.1|383
1640570400000|2021-12-27 02:00:00|65709.3|65689.3|65715.4|65695.4|65716.4|65696.4|65703.1|65684.9|458
1640570700000|2021-12-27 02:05:00|65715.3|65695.3|65715.1|65695.1|65718.8|65698.8|65713.7|65693.7|280
1640571000000|2021-12-27 02:10:00|65714.7|65694.7|65703.1|65683.1|65716.6|65696.6|65702.7|65682.7|358
1640571300000|2021-12-27 02:15:00|65703.2|65683.2|65712.8|65692.8|65715.3|65695.3|65702.9|65682.9|277
1640571600000|2021-12-27 02:20:00|65712.9|65692.9|65715.3|65695.3|65715.9|65695.9|65711.6|65691.6|343
1640571900000|2021-12-27 02:25:00|65715.2|65695.2|65709.9|65689.9|65715.2|65695.2|65706|65686|349
1640572200000|2021-12-27 02:30:00|65709.7|65689.7|65700.9|65680.9|65710.2|65690.2|65700.1|65680.1|453
1640572500000|2021-12-27 02:35:00|65701|65681|65704.4|65684.4|65709.6|65689.6|65700.7|65680.7|345
1640572800000|2021-12-27 02:40:00|65704.5|65684.5|65701.7|65681.7|65706.4|65686.4|65699.9|65679.9|382
1640573100000|2021-12-27 02:45:00|65701.6|65681.6|65702.3|65682.3|65707.2|65687.2|65697|65677|351
1640573400000|2021-12-27 02:50:00|65702.2|65682.2|65705.8|65685.8|65707.5|65687.5|65701.6|65681.6|376
1640573700000|2021-12-27 02:55:00|65705.3|65685.3|65704.6|65684.6|65707.2|65687.2|65700.4|65680.4|473
1640574000000|2021-12-27 03:00:00|65704.7|65684.7|65700.5|65680.5|65707.5|65688.3|65696.3|65678.8|358
1640574300000|2021-12-27 03:05:00|65700|65680|65706.4|65686.4|65707.8|65687.8|65697.3|65679.5|314
1640574600000|2021-12-27 03:10:00|65706.8|65686.8|65700.4|65680.4|65707.6|65687.6|65699.1|65679.1|291
1640574900000|2021-12-27 03:15:00|65699.9|65679.9|65699.1|65684.1|65705.9|65685.9|65697.8|65679.9|279
1640575200000|2021-12-27 03:20:00|65698.9|65683.9|65703.4|65683.4|65707.2|65687.2|65698.9|65681.4|357
1640575500000|2021-12-27 03:25:00|65703.5|65683.5|65691.2|65671.2|65706.4|65686.4|65690.5|65670.5|337
1640575800000|2021-12-27 03:30:00|65690.2|65670.2|65683.6|65663.6|65693.1|65673.1|65682.2|65662.2|317
1640576100000|2021-12-27 03:35:00|65684.6|65664.6|65680.9|65665.9|65686.1|65667.1|65680.8|65663.3|257
1640576400000|2021-12-27 03:40:00|65680.6|65665.6|65692|65672|65692.2|65672.2|65680.6|65663.5|293
1640576700000|2021-12-27 03:45:00|65691.9|65671.9|65687|65667|65692.5|65672.9|65685.9|65665.9|316
1640577000000|2021-12-27 03:50:00|65686.9|65666.9|65682.8|65662.8|65688.3|65668.3|65681.3|65661.3|286
1640577300000|2021-12-27 03:55:00|65682.1|65662.1|65676.2|65656.2|65684.7|65664.7|65675.6|65655.6|294
1640577600000|2021-12-27 04:00:00|65676.3|65656.3|65670|65650|65677.7|65657.7|65669.9|65649.9|268
1640577900000|2021-12-27 04:05:00|65669.9|65649.9|65673.8|65653.8|65675.1|65655.7|65669.9|65649.9|260
1640578200000|2021-12-27 04:10:00|65673.9|65653.9|65680.5|65660.5|65680.7|65660.7|65669.5|65652.3|273
1640578500000|2021-12-27 04:15:00|65680.2|65660.2|65676.8|65656.8|65681.4|65661.4|65674.1|65654.1|327
1640578800000|2021-12-27 04:20:00|65677|65657|65679.6|65659.6|65679.9|65659.9|65675.5|65655.5|259
1640579100000|2021-12-27 04:25:00|65679.4|65659.4|65681.2|65661.2|65681.6|65661.6|65678.1|65658.1|302
1640579400000|2021-12-27 04:30:00|65681|65661|65687.5|65667.5|65687.7|65667.7|65680.7|65660.7|327
1640579700000|2021-12-27 04:35:00|65687.1|65667.1|65702.6|65682.6|65702.7|65682.7|65683.5|65665|286
1640580000000|2021-12-27 04:40:00|65701.8|65681.8|65703|65683|65706.9|65688.1|65699.2|65679.2|370
1640580300000|2021-12-27 04:45:00|65703.2|65683.2|65708.9|65688.9|65710|65690|65701.1|65681.1|243
1640580600000|2021-12-27 04:50:00|65709.2|65689.2|65705.2|65685.2|65711.2|65691.2|65704.2|65684.2|305
1640580900000|2021-12-27 04:55:00|65705.5|65685.5|65705.4|65685.4|65709.1|65689.1|65705|65685|296
1640581200000|2021-12-27 05:00:00|65706.2|65686.2|65706.2|65686.2|65708|65688.5|65703.2|65685.1|285
1640581500000|2021-12-27 05:05:00|65706.4|65686.4|65708.8|65688.8|65710|65690.4|65704.2|65685.4|303
1640581800000|2021-12-27 05:10:00|65708.9|65688.9|65709|65689|65713.6|65693.6|65703|65684.3|351
1640582100000|2021-12-27 05:15:00|65709.5|65689.5|65712|65692|65714.6|65694.6|65708.9|65689.3|326
1640582400000|2021-12-27 05:20:00|65711.8|65691.8|65716.6|65696.6|65717.7|65697.7|65710.1|65690.1|332
1640582700000|2021-12-27 05:25:00|65716.7|65696.7|65712.5|65692.5|65716.9|65696.9|65709.1|65691.5|298
1640583000000|2021-12-27 05:30:00|65712.2|65692.2|65713.5|65693.5|65719.6|65699.6|65712|65692|362
1640583300000|2021-12-27 05:35:00|65713.6|65693.6|65718|65698|65720|65700|65713.4|65693.4|282
1640583600000|2021-12-27 05:40:00|65718.3|65698.3|65725.3|65705.3|65726.8|65706.8|65718.3|65698.3|359
1640583900000|2021-12-27 05:45:00|65725.1|65705.1|65722.4|65702.4|65728.7|65709.5|65721.4|65701.4|331
1640584200000|2021-12-27 05:50:00|65722.3|65702.3|65727.9|65707.9|65731.2|65711.2|65720.4|65702.3|387
1640584500000|2021-12-27 05:55:00|65727.8|65707.8|65726.7|65706.7|65732.7|65712.7|65725.8|65705.8|473
1640584800000|2021-12-27 06:00:00|65726.9|65706.9|65728.3|65708.3|65729.4|65709.4|65722|65702.3|321
1640585100000|2021-12-27 06:05:00|65729.1|65709.1|65729.8|65709.8|65733.9|65713.9|65726.7|65706.7|300
1640585400000|2021-12-27 06:10:00|65729.9|65709.9|65730.3|65710.3|65735.7|65715.7|65729.3|65709.3|288
1640585700000|2021-12-27 06:15:00|65730.4|65710.4|65735.9|65715.9|65737.8|65717.8|65730|65710|272
1640586000000|2021-12-27 06:20:00|65735.4|65715.4|65730|65710|65738.5|65718.5|65723.4|65703.4|401
1640586300000|2021-12-27 06:25:00|65729.8|65709.8|65729.2|65709.2|65736|65716|65722.1|65702.4|385
1640586600000|2021-12-27 06:30:00|65729.3|65709.3|65717.3|65697.3|65729.8|65711.4|65715.5|65695.5|338
1640586900000|2021-12-27 06:35:00|65717.1|65697.1|65709.1|65689.1|65721.2|65701.2|65702.7|65682.7|362
1640587200000|2021-12-27 06:40:00|65709.2|65689.2|65700.6|65680.6|65709.3|65689.3|65698.5|65678.5|240
1640587500000|2021-12-27 06:45:00|65700.5|65680.5|65706|65686|65707.4|65689.6|65698.2|65680.5|210
1640587800000|2021-12-27 06:50:00|65706.1|65686.1|65713.9|65693.9|65715.7|65696.3|65702.4|65685|261
1640588100000|2021-12-27 06:55:00|65713.8|65693.8|65721.9|65701.9|65722.9|65702.9|65713.8|65693.8|383
1640588400000|2021-12-27 07:00:00|65721.7|65701.7|65702.7|65682.7|65722|65702|65701.3|65681.3|413
1640588700000|2021-12-27 07:05:00|65702.8|65682.8|65707.3|65692.3|65710.8|65693.8|65699.5|65680.8|392
1640589000000|2021-12-27 07:10:00|65707.2|65692.2|65712.1|65692.1|65715|65697.6|65706.9|65689.1|266
1640589300000|2021-12-27 07:15:00|65712|65692|65709.9|65694.9|65714.6|65695.3|65706.7|65689.2|279
1640589600000|2021-12-27 07:20:00|65713|65693|65697.1|65677.1|65713.2|65695.7|65695.6|65677.1|383
1640589900000|2021-12-27 07:25:00|65697|65677|65686.9|65666.9|65702.1|65682.8|65683.7|65665.7|290
1640590200000|2021-12-27 07:30:00|65686.5|65666.5|65678.4|65658.4|65691.3|65673.6|65677.2|65657.8|407
1640590500000|2021-12-27 07:35:00|65678.6|65658.6|65668.6|65648.6|65682.1|65662.1|65661.8|65644.1|373
1640590800000|2021-12-27 07:40:00|65666.5|65651.5|65663.5|65643.5|65677.5|65658.9|65658.7|65641.1|336
1640591100000|2021-12-27 07:45:00|65663.6|65643.6|65660.2|65640.2|65663.9|65645.2|65652|65635.3|312
1640591400000|2021-12-27 07:50:00|65660.5|65640.5|65649.7|65629.7|65662.8|65644|65649.7|65629.7|272
1640591700000|2021-12-27 07:55:00|65651.3|65631.3|65642.9|65622.9|65656.2|65636.2|65636.7|65619.1|479
1640592000000|2021-12-27 08:00:00|65643.3|65623.3|65646|65626|65648.8|65629.6|65616.8|65597.9|650
1640592300000|2021-12-27 08:05:00|65645.8|65625.8|65675.9|65655.9|65679.6|65662|65643.2|65625.6|641
1640592600000|2021-12-27 08:10:00|65676.2|65656.2|65651.8|65631.8|65682.7|65664.5|65646.7|65629.2|590
1640592900000|2021-12-27 08:15:00|65651.9|65631.9|65682.6|65662.6|65682.9|65665.2|65650.2|65630.7|608
1640593200000|2021-12-27 08:20:00|65682.4|65662.4|65698.5|65678.5|65707.7|65687.8|65676.6|65659.1|661
1640593500000|2021-12-27 08:25:00|65698|65678|65707.8|65687.8|65711.3|65691.3|65692|65672.8|548
1640593800000|2021-12-27 08:30:00|65707.5|65687.5|65718.7|65698.7|65724.9|65704.9|65701.3|65683.5|602
1640594100000|2021-12-27 08:35:00|65718.6|65698.6|65707.6|65687.6|65719.9|65700.3|65697.4|65679.3|434
1640594400000|2021-12-27 08:40:00|65708.4|65688.4|65724.9|65709.9|65737.2|65717.4|65707.2|65687.2|684
1640594700000|2021-12-27 08:45:00|65727.6|65707.6|65747.7|65727.7|65751.7|65733.4|65727.3|65707.3|488
1640595000000|2021-12-27 08:50:00|65748.8|65728.8|65724.6|65709.6|65756.7|65737.2|65724.2|65706.8|518
1640595300000|2021-12-27 08:55:00|65726.1|65706.1|65743.6|65723.6|65748|65729.9|65723.8|65706.1|620
1640595600000|2021-12-27 09:00:00|65744.6|65724.6|65778.4|65758.4|65778.7|65760.8|65737.1|65720.5|713
1640595900000|2021-12-27 09:05:00|65778.7|65758.7|65778.1|65758.1|65799|65781.3|65771.8|65754.6|641
1640596200000|2021-12-27 09:10:00|65778.2|65758.2|65757.3|65737.3|65787.2|65769.3|65753.4|65736|556
1640596500000|2021-12-27 09:15:00|65757.4|65737.4|65765.4|65745.4|65782.1|65764.6|65757.4|65737.4|519
1640596800000|2021-12-27 09:20:00|65765.9|65745.9|65766.7|65751.7|65776.3|65757.8|65752|65732|565
1640597100000|2021-12-27 09:25:00|65766.8|65751.8|65760.7|65740.7|65771|65754.6|65757|65739|527
1640597400000|2021-12-27 09:30:00|65760.4|65740.4|65757.5|65737.5|65766.9|65746.9|65749.6|65730.5|505
1640597700000|2021-12-27 09:35:00|65757.6|65737.6|65775.1|65755.1|65775.8|65755.8|65747.5|65731.1|498
1640598000000|2021-12-27 09:40:00|65770.4|65755.4|65755.6|65735.6|65772.7|65755.4|65753.1|65735.6|323
1640598300000|2021-12-27 09:45:00|65755.7|65735.7|65755.3|65735.3|65762|65744|65747|65728.9|466
1640598600000|2021-12-27 09:50:00|65755.5|65735.5|65774.3|65754.3|65775.2|65756.8|65746.9|65728.5|493
1640598900000|2021-12-27 09:55:00|65774.5|65754.5|65766.3|65746.3|65780.7|65763.1|65766|65746.3|528
1640599200000|2021-12-27 10:00:00|65766.9|65746.9|65752.4|65732.4|65774.2|65754.2|65750.5|65732.4|507
1640599500000|2021-12-27 10:05:00|65752.3|65732.3|65719.5|65699.5|65756.5|65736.6|65707.7|65690.1|622
1640599800000|2021-12-27 10:10:00|65718.9|65698.9|65719.3|65699.3|65733.7|65713.7|65707.1|65687.1|595
1640600100000|2021-12-27 10:15:00|65719.6|65699.6|65725.6|65705.6|65731.3|65713.3|65710.8|65690.8|452
1640600400000|2021-12-27 10:20:00|65725.7|65705.7|65724.4|65704.4|65727.6|65709.7|65713.9|65693.9|370
1640600700000|2021-12-27 10:25:00|65724|65704|65709.8|65689.8|65727.7|65707.7|65706.5|65686.5|415
1640601000000|2021-12-27 10:30:00|65708.7|65688.7|65693.4|65673.4|65710.7|65690.8|65690.2|65672.3|426
1640601300000|2021-12-27 10:35:00|65691.2|65676.2|65686.5|65666.5|65702.3|65682.3|65683.2|65665.9|549
1640601600000|2021-12-27 10:40:00|65686.1|65666.1|65694.6|65674.6|65695.8|65675.8|65682.1|65662.1|414
1640601900000|2021-12-27 10:45:00|65694.9|65674.9|65694.3|65674.3|65706.1|65688|65692.2|65672.2|417
1640602200000|2021-12-27 10:50:00|65694.4|65674.4|65701.4|65681.4|65711.6|65693.5|65693.8|65673.8|379
1640602500000|2021-12-27 10:55:00|65701|65681|65696.1|65676.1|65704.2|65686.2|65688.9|65671.4|465
1640602800000|2021-12-27 11:00:00|65695.8|65675.8|65728.4|65708.4|65728.4|65708.4|65694.6|65675.2|561
1640603100000|2021-12-27 11:05:00|65728.3|65708.3|65731.5|65711.5|65747|65727|65724.4|65704.4|537
1640603400000|2021-12-27 11:10:00|65730.8|65710.8|65721|65701|65735.9|65717.8|65717.5|65701|421
1640603700000|2021-12-27 11:15:00|65721.2|65701.2|65718.7|65698.7|65727.8|65708.7|65707|65687|581
1640604000000|2021-12-27 11:20:00|65718.8|65698.8|65721.6|65701.6|65730.9|65712.1|65717.6|65697.6|443
1640604300000|2021-12-27 11:25:00|65721.5|65701.5|65707.5|65687.5|65726|65708.1|65706.4|65686.4|429
1640604600000|2021-12-27 11:30:00|65707.4|65687.4|65697.4|65677.4|65711.2|65692|65695|65675.2|398
1640604900000|2021-12-27 11:35:00|65697.2|65677.2|65727.2|65707.2|65734.1|65716.9|65693.4|65675.3|465
1640605200000|2021-12-27 11:40:00|65727.1|65707.1|65724.4|65709.4|65730.8|65713.3|65714.7|65694.9|404
1640605500000|2021-12-27 11:45:00|65724.3|65709.3|65712.9|65692.9|65726.2|65709.5|65711.6|65691.6|445
1640605800000|2021-12-27 11:50:00|65713.1|65693.1|65716.9|65701.9|65719.6|65701.9|65703.5|65685|407
1640606100000|2021-12-27 11:55:00|65719.8|65699.8|65729|65709|65733.5|65715.7|65716.6|65698|435
1640606400000|2021-12-27 12:00:00|65729.1|65709.1|65766.4|65746.4|65770.3|65750.3|65728.9|65708.9|597
1640606700000|2021-12-27 12:05:00|65766.3|65746.3|65777.5|65757.5|65790.5|65770.5|65765.7|65746.3|564
1640607000000|2021-12-27 12:10:00|65777.3|65757.3|65776.3|65756.3|65784.1|65764.1|65770.9|65751.6|488
1640607300000|2021-12-27 12:15:00|65776.2|65756.2|65766.2|65746.2|65776.7|65759|65759.6|65740.8|485
1640607600000|2021-12-27 12:20:00|65766|65746|65779.2|65759.2|65790.9|65770.9|65758.5|65741.5|596
1640607900000|2021-12-27 12:25:00|65779.4|65759.4|65787.6|65767.6|65795.2|65777.9|65766.3|65748.6|594
1640608200000|2021-12-27 12:30:00|65787.7|65767.7|65765.5|65745.5|65787.7|65767.7|65757.3|65739.3|593
1640608500000|2021-12-27 12:35:00|65764.5|65744.5|65776.2|65756.2|65778.6|65761.2|65758.2|65740.6|410
1640608800000|2021-12-27 12:40:00|65776.7|65756.7|65766.5|65746.5|65778.1|65758.1|65760.1|65741.9|434
1640609100000|2021-12-27 12:45:00|65766.4|65746.4|65740.8|65720.8|65770.2|65752.7|65735.7|65715.7|555
1640609400000|2021-12-27 12:50:00|65741|65721|65737.5|65717.5|65745.7|65726.7|65730.5|65710.5|533
1640609700000|2021-12-27 12:55:00|65737.3|65717.3|65735.4|65715.4|65738.5|65718.9|65706.8|65689.3|780
1640610000000|2021-12-27 13:00:00|65736|65716|65763.6|65743.6|65779.6|65760.1|65735.6|65715.6|749
1640610300000|2021-12-27 13:05:00|65763.4|65743.4|65754.6|65734.6|65765.1|65746.1|65747.9|65730.1|514
1640610600000|2021-12-27 13:10:00|65754.9|65734.9|65748.2|65728.2|65757.2|65739.4|65740.7|65723.1|444
1640610900000|2021-12-27 13:15:00|65748.4|65728.4|65743.8|65723.8|65761.2|65742.8|65743.1|65723.8|507
1640611200000|2021-12-27 13:20:00|65743.2|65723.2|65756.6|65736.6|65760.6|65743.3|65740.3|65722.8|579
1640611500000|2021-12-27 13:25:00|65756.8|65736.8|65751.6|65731.6|65756.8|65736.8|65739.3|65721.8|545
1640611800000|2021-12-27 13:30:00|65751.8|65731.8|65741.6|65721.6|65752.5|65735.8|65739.8|65721.2|552
1640612100000|2021-12-27 13:35:00|65741.5|65721.5|65744.6|65724.6|65753.8|65734.5|65738.3|65720.8|578
1640612400000|2021-12-27 13:40:00|65744.5|65724.5|65745.4|65730.4|65751.7|65733.5|65739.1|65720|599
1640612700000|2021-12-27 13:45:00|65745.5|65730.5|65737.9|65717.9|65763.3|65745.5|65734.6|65716.6|630
1640613000000|2021-12-27 13:50:00|65737.8|65717.8|65748.9|65728.9|65749.2|65729.2|65731.3|65713.8|536
1640613300000|2021-12-27 13:55:00|65748.8|65728.8|65747.5|65727.5|65756.4|65738.3|65735.4|65719.9|615
1640613600000|2021-12-27 14:00:00|65747.7|65727.7|65747.5|65727.5|65749.2|65730.9|65732.8|65712.8|619
1640613900000|2021-12-27 14:05:00|65747.3|65727.3|65734.1|65714.1|65753.8|65736.3|65731.3|65713.3|582
1640614200000|2021-12-27 14:10:00|65733.7|65713.7|65736.6|65716.6|65742.6|65724.9|65728.1|65710.9|663
1640614500000|2021-12-27 14:15:00|65736.5|65716.5|65727|65707|65736.9|65717.2|65721.5|65704.1|557
1640614800000|2021-12-27 14:20:00|65726.8|65706.8|65704.2|65684.2|65727.4|65709.2|65695.5|65677.9|563
1640615100000|2021-12-27 14:25:00|65704|65684|65712.9|65692.9|65717.2|65700.2|65697.2|65679.5|580
1640615400000|2021-12-27 14:30:00|65711.4|65696.4|65696.2|65676.2|65714|65697.1|65688.3|65670.9|731
1640615700000|2021-12-27 14:35:00|65696|65676|65659.8|65639.8|65706.1|65688.1|65652.4|65637.4|680
1640616000000|2021-12-27 14:40:00|65660.3|65640.3|65677.3|65657.3|65677.4|65662.4|65638.3|65620.4|841
1640616300000|2021-12-27 14:45:00|65677.7|65657.7|65670.9|65650.9|65682|65665.6|65660.8|65641.3|732
1640616600000|2021-12-27 14:50:00|65671.6|65651.6|65663.1|65648.1|65678.3|65661|65659.6|65643.7|678
1640616900000|2021-12-27 14:55:00|65661.2|65646.2|65643.2|65623.2|65663.9|65646.2|65634.9|65615.1|740
1640617200000|2021-12-27 15:00:00|65643.1|65623.1|65651.2|65631.2|65660.7|65643.3|65637.3|65619.6|778
1640617500000|2021-12-27 15:05:00|65651.3|65631.3|65669.9|65649.9|65673.5|65653.5|65641.3|65623.9|671
1640617800000|2021-12-27 15:10:00|65669.8|65649.8|65642.8|65622.8|65669.8|65651|65640.2|65622.6|621
1640618100000|2021-12-27 15:15:00|65641|65626|65652.8|65632.8|65665.7|65647.7|65641|65623.8|729
1640618400000|2021-12-27 15:20:00|65652.4|65632.4|65644.7|65624.7|65658.2|65640.1|65640.8|65623.3|763
1640618700000|2021-12-27 15:25:00|65645|65625|65663.6|65643.6|65664.6|65646.8|65640|65621.5|719
1640619000000|2021-12-27 15:30:00|65663.7|65643.7|65674.8|65659.8|65680.4|65663.8|65660.2|65642.8|699
1640619300000|2021-12-27 15:35:00|65677.2|65657.2|65695.6|65675.6|65696.1|65678.2|65673.2|65655.6|610
1640619600000|2021-12-27 15:40:00|65695.7|65675.7|65690.1|65670.1|65701.5|65683.7|65673.2|65656.1|681
1640619900000|2021-12-27 15:45:00|65689.9|65669.9|65689.1|65674.1|65695.2|65676.6|65679.5|65660.9|630
1640620200000|2021-12-27 15:50:00|65689.2|65674.2|65737.7|65717.7|65739.6|65722.6|65683.2|65663.2|806
1640620500000|2021-12-27 15:55:00|65734.4|65719.4|65707.5|65687.5|65739.4|65722|65700.3|65681.8|780
1640620800000|2021-12-27 16:00:00|65707.8|65687.8|65684|65664|65712.6|65694|65681|65662.2|745
1640621100000|2021-12-27 16:05:00|65684.1|65664.1|65682.4|65662.4|65690|65672.4|65670.2|65651.8|581
1640621400000|2021-12-27 16:10:00|65682.3|65662.3|65677.7|65657.7|65684.6|65667.1|65664.2|65647.3|525
1640621700000|2021-12-27 16:15:00|65677.6|65657.6|65676.2|65656.2|65683.3|65665.8|65661.6|65644.3|529
1640622000000|2021-12-27 16:20:00|65676.3|65656.3|65669.9|65649.9|65682.3|65664.9|65669.5|65649.5|451
1640622300000|2021-12-27 16:25:00|65671.1|65651.1|65654.3|65634.3|65678.3|65658.3|65651.9|65634.3|597
1640622600000|2021-12-27 16:30:00|65654.7|65634.7|65662.2|65642.2|65668.7|65651|65646.8|65631.2|600
1640622900000|2021-12-27 16:35:00|65661.4|65641.4|65654.2|65639.2|65665.7|65648.2|65648.5|65628.5|540
1640623200000|2021-12-27 16:40:00|65654.6|65639.6|65642.2|65622.2|65655.9|65639.6|65639.3|65620.2|472
1640623500000|2021-12-27 16:45:00|65642.3|65622.3|65640.8|65620.8|65645.7|65628.5|65631.6|65612.4|397
1640623800000|2021-12-27 16:50:00|65640.9|65620.9|65651.3|65636.3|65655.3|65637.5|65631.4|65612.5|535
1640624100000|2021-12-27 16:55:00|65651.4|65636.4|65649.9|65629.9|65664.7|65647.7|65645.5|65629.3|462
1640624400000|2021-12-27 17:00:00|65649.8|65629.8|65652|65632|65653.1|65634.5|65643|65625.5|384
1640624700000|2021-12-27 17:05:00|65652.1|65632.1|65651.9|65631.9|65655.8|65638.1|65645.9|65627.2|407
1640625000000|2021-12-27 17:10:00|65652.2|65632.2|65654.3|65634.3|65660.2|65641|65649.2|65631|396
1640625300000|2021-12-27 17:15:00|65654.7|65634.7|65657.7|65637.7|65663.7|65646.3|65650.3|65632.9|353
1640625600000|2021-12-27 17:20:00|65657.4|65637.4|65646.9|65626.9|65658.1|65640.6|65643.9|65625.2|389
1640625900000|2021-12-27 17:25:00|65647|65627|65658.1|65638.1|65660.6|65643.2|65646.1|65626.5|366
1640626200000|2021-12-27 17:30:00|65658|65638|65661.6|65646.6|65665.9|65648.4|65649.1|65631.8|417
1640626500000|2021-12-27 17:35:00|65662.2|65647.2|65673.2|65653.2|65678.6|65659.4|65660.5|65643.5|431
1640626800000|2021-12-27 17:40:00|65672.6|65652.6|65672.3|65652.3|65675.4|65658|65669.3|65651.3|347
1640627100000|2021-12-27 17:45:00|65672.4|65652.4|65664.7|65644.7|65673.1|65655.1|65659.4|65642|372
1640627400000|2021-12-27 17:50:00|65664.6|65644.6|65663.5|65643.5|65669.4|65650.3|65660.6|65642.2|319
1640627700000|2021-12-27 17:55:00|65663.4|65643.4|65658.9|65638.9|65668.3|65650.5|65655.5|65637.5|453
1640628000000|2021-12-27 18:00:00|65659|65639|65666.1|65646.1|65671|65652.1|65655|65637.6|460
1640628300000|2021-12-27 18:05:00|65666|65646|65669.8|65649.8|65671.2|65653.8|65663.8|65645.9|399
1640628600000|2021-12-27 18:10:00|65670|65650|65657.4|65637.4|65670.6|65651|65650.9|65633.7|443
1640628900000|2021-12-27 18:15:00|65654.2|65639.2|65651.9|65631.9|65658.9|65639.6|65645.7|65627.9|445
1640629200000|2021-12-27 18:20:00|65651.8|65631.8|65651.5|65631.5|65655.2|65636|65639.8|65621.9|438
1640629500000|2021-12-27 18:25:00|65651.4|65631.4|65658.2|65638.2|65658.4|65640.2|65641.8|65623.7|495
1640629800000|2021-12-27 18:30:00|65658.3|65638.3|65664.4|65644.4|65665.1|65645.8|65656.7|65638|409
1640630100000|2021-12-27 18:35:00|65664.5|65644.5|65660.8|65640.8|65666.6|65647.8|65659.5|65640.3|289
1640630400000|2021-12-27 18:40:00|65660.6|65640.6|65668.7|65648.7|65669.7|65651.2|65658.6|65640.4|345
1640630700000|2021-12-27 18:45:00|65668.8|65648.8|65667.4|65647.4|65671.4|65654.6|65663.6|65644.4|327
1640631000000|2021-12-27 18:50:00|65667.6|65647.6|65669.3|65649.3|65672.4|65654.2|65664.7|65645.8|357
1640631300000|2021-12-27 18:55:00|65669.1|65649.1|65667.7|65647.7|65672.6|65655.1|65663.8|65643.8|318
1640631600000|2021-12-27 19:00:00|65667.9|65647.9|65666.7|65646.7|65669.7|65652.2|65661.2|65643.3|347
1640631900000|2021-12-27 19:05:00|65666.6|65646.6|65668.2|65648.2|65670.4|65652.6|65665.2|65646.3|263
1640632200000|2021-12-27 19:10:00|65668.6|65648.6|65675.9|65660.9|65679.2|65660.9|65667.6|65648.4|310
1640632500000|2021-12-27 19:15:00|65675.5|65660.5|65675.2|65655.2|65680.9|65661.9|65672.6|65654.7|236
1640632800000|2021-12-27 19:20:00|65675.3|65655.3|65682.3|65662.3|65688.5|65670.8|65672.7|65655.1|371
1640633100000|2021-12-27 19:25:00|65682.4|65662.4|65660.8|65640.8|65682.4|65663|65660.2|65640.2|351
1640633400000|2021-12-27 19:30:00|65660.9|65640.9|65652.1|65637.1|65661.7|65641.7|65651.6|65633.8|255
1640633700000|2021-12-27 19:35:00|65652.4|65637.4|65668.4|65648.4|65669|65650.1|65651.8|65633.8|382
1640634000000|2021-12-27 19:40:00|65668.2|65648.2|65665.1|65645.1|65670.5|65651.8|65663.6|65644.3|386
1640634300000|2021-12-27 19:45:00|65665.2|65645.2|65667.1|65647.1|65671.7|65654.2|65660.9|65643.7|380
1640634600000|2021-12-27 19:50:00|65667.2|65647.2|65662|65642|65671.3|65653.2|65657.9|65639.6|356
1640634900000|2021-12-27 19:55:00|65661.6|65641.6|65668|65648|65671.4|65651.4|65656.2|65638.2|612
1640635200000|2021-12-27 20:00:00|65668.1|65648.1|65677.7|65657.7|65678.1|65658.1|65657.9|65639.4|553
1640635500000|2021-12-27 20:05:00|65677.9|65657.9|65665.6|65645.6|65677.9|65657.9|65664.3|65644.9|296
1640635800000|2021-12-27 20:10:00|65665.7|65645.7|65654.2|65634.2|65667.1|65651.1|65653.5|65633.5|334
1640636100000|2021-12-27 20:15:00|65654.5|65634.5|65663.2|65643.2|65663.5|65643.5|65652.7|65633.7|307
1640636400000|2021-12-27 20:20:00|65663.4|65643.4|65666.2|65646.2|65669.7|65649.7|65660.9|65642.3|272
1640636700000|2021-12-27 20:25:00|65666.1|65646.1|65657.3|65637.3|65667.6|65649.8|65654.9|65637|283
1640637000000|2021-12-27 20:30:00|65657.2|65637.2|65657.5|65637.5|65660.1|65642.3|65654.6|65636.3|329
1640637300000|2021-12-27 20:35:00|65657.3|65637.3|65657.9|65637.9|65660.8|65644.4|65657.3|65637.3|252
1640637600000|2021-12-27 20:40:00|65658.3|65638.3|65658.9|65638.9|65661.2|65641.4|65653.1|65634.2|382
1640637900000|2021-12-27 20:45:00|65659.1|65639.1|65657.4|65637.4|65659.1|65639.1|65654.8|65634.8|357
1640638200000|2021-12-27 20:50:00|65657.8|65637.8|65641|65621|65657.8|65637.8|65639|65619|454
1640638500000|2021-12-27 20:55:00|65641.1|65621.1|65654.1|65634.1|65661.7|65643.5|65639.3|65619.6|510
1640638800000|2021-12-27 21:00:00|65654.4|65634.4|65652.9|65632.9|65655.9|65635.9|65650.7|65630.7|350
1640639100000|2021-12-27 21:05:00|65653.8|65633.8|65674|65654|65676.3|65656.3|65652.3|65632.3|319
1640639400000|2021-12-27 21:10:00|65674.2|65654.2|65670|65650|65674.4|65654.4|65667.4|65647.4|242
1640639700000|2021-12-27 21:15:00|65669.9|65649.9|65671.5|65651.5|65672.8|65652.8|65668.5|65648.5|150
1640640000000|2021-12-27 21:20:00|65671.4|65651.4|65671.5|65651.5|65675.9|65655.9|65671.4|65651.4|226
1640640300000|2021-12-27 21:25:00|65671.6|65651.6|65668.7|65648.7|65673.9|65653.9|65665.1|65645.1|181
1640640600000|2021-12-27 21:30:00|65665|65645|65667.7|65647.7|65669.6|65649.6|65665|65645|151
1640640900000|2021-12-27 21:35:00|65667.5|65647.5|65669.2|65649.2|65669.7|65649.7|65666.7|65646.7|128
1640641200000|2021-12-27 21:40:00|65669.6|65649.6|65659.7|65639.7|65670.3|65650.3|65659.3|65639.3|220
1640641500000|2021-12-27 21:45:00|65659.8|65639.8|65663.9|65643.9|65664.5|65644.5|65656.6|65636.6|195
1640641800000|2021-12-27 21:50:00|65664.2|65644.2|65660.9|65640.9|65665.3|65645.3|65658.4|65638.4|227
1640642100000|2021-12-27 21:55:00|65658.8|65638.8|65670.7|65617.1|65672.6|65641.9|65651.6|65617.1|173
1640642400000|2021-12-27 22:00:00|65671.9|65615|65655.2|65621.1|65699.8|65621.1|65655.2|65606.3|35
1640642700000|2021-12-27 22:05:00|65696.6|65604.6|65670.2|65621.2|65703.8|65625.3|65664.5|65604.6|47
1640643000000|2021-12-27 22:10:00|65671.3|65621.3|65677.6|65620.9|65690.5|65625.3|65669.3|65605|76
1640643300000|2021-12-27 22:15:00|65671.9|65620.1|65685.2|65624.7|65685.9|65625.7|65670.7|65619.8|39
1640643600000|2021-12-27 22:20:00|65676.8|65622.7|65683.1|65624.2|65691.7|65626.8|65675.4|65617.1|42
1640643900000|2021-12-27 22:25:00|65676.4|65629.1|65682|65626.1|65693.9|65629.1|65669.6|65619.2|59
1640644200000|2021-12-27 22:30:00|65677|65628.9|65667.9|65632.1|65689.3|65632.7|65663.4|65605.9|197
1640644500000|2021-12-27 22:35:00|65667.4|65632.2|65669.2|65634.6|65673.1|65636.4|65663.2|65624|135
1640644800000|2021-12-27 22:40:00|65672.2|65635|65674.8|65639.2|65682.1|65646.1|65664.4|65621.4|243
1640645100000|2021-12-27 22:45:00|65671.6|65641.7|65663.7|65643.4|65678.2|65643.9|65663.4|65628.5|149
1640645400000|2021-12-27 22:50:00|65662.7|65642.7|65666.3|65642.5|65678|65646.5|65661.8|65640.7|87
1640645700000|2021-12-27 22:55:00|65663.6|65643.6|65668.1|65639.5|65669.7|65645.7|65660.6|65634.7|93
1640646000000|2021-12-27 23:00:00|65661.1|65640.1|65653|65633|65671.3|65643.6|65651.8|65629.4|239
1640646300000|2021-12-27 23:05:00|65653.1|65633.1|65647.9|65627.9|65656.7|65636.7|65647.9|65627.9|151
1640646600000|2021-12-27 23:10:00|65648.2|65628.2|65647.8|65627.8|65649|65629|65645.7|65625.7|128
1640646900000|2021-12-27 23:15:00|65648|65628|65646.3|65626.3|65648.6|65629.8|65644.4|65625.1|184
1640647200000|2021-12-27 23:20:00|65646.6|65626.6|65647.4|65627.4|65649.5|65630|65643.6|65626|109
1640647500000|2021-12-27 23:25:00|65647.3|65627.3|65651.1|65631.1|65653.5|65633.5|65647.2|65627.2|97
1640647800000|2021-12-27 23:30:00|65650.6|65630.6|65645.7|65625.7|65651.2|65631.2|65644.2|65624.2|145
1640648100000|2021-12-27 23:35:00|65645.5|65625.5|65646.5|65626.5|65647.2|65628.3|65642.8|65624.5|94
1640648400000|2021-12-27 23:40:00|65645.9|65625.9|65645.4|65625.4|65646.2|65628.6|65643.3|65624.6|91
1640648700000|2021-12-27 23:45:00|65645.6|65625.6|65645.7|65625.7|65646.4|65628.3|65642.7|65624.4|150
1640649000000|2021-12-27 23:50:00|65645.6|65625.6|65647.7|65627.7|65648.6|65628.6|65644.2|65624.2|144
1640649300000|2021-12-27 23:55:00|65647.5|65627.5|65646.6|65626.6|65649|65631.5|65643|65623|215
1640649600000|2021-12-28 00:00:00|65644.3|65624.3|65648.6|65628.6|65653.9|65633.9|65641|65621.8|449
1640649900000|2021-12-28 00:05:00|65648.5|65628.5|65643.9|65623.9|65648.9|65628.9|65640.8|65620.8|336
1640650200000|2021-12-28 00:10:00|65643.8|65623.8|65642.4|65622.4|65646.2|65626.9|65638.7|65620.2|217
1640650500000|2021-12-28 00:15:00|65642.5|65622.5|65647.9|65627.9|65648.5|65630.7|65640.4|65621|252
1640650800000|2021-12-28 00:20:00|65648|65628|65640.5|65620.5|65654.6|65634.6|65639.8|65619.8|313
1640651100000|2021-12-28 00:25:00|65640.8|65620.8|65643.2|65623.2|65643.9|65624.8|65638.7|65618.7|217
1640651400000|2021-12-28 00:30:00|65642|65622|65647.8|65627.8|65650|65633.1|65641.9|65621.9|222
1640651700000|2021-12-28 00:35:00|65647.3|65627.3|65650.8|65630.8|65652.7|65633.7|65644.9|65624.9|317
1640652000000|2021-12-28 00:40:00|65650.7|65630.7|65653.6|65633.6|65673.1|65654|65647.8|65630|446
1640652300000|2021-12-28 00:45:00|65653.7|65633.7|65646.1|65626.1|65659.7|65639.8|65645.1|65626|323
1640652600000|2021-12-28 00:50:00|65645.9|65625.9|65646.3|65626.3|65654.4|65634.4|65641.8|65621.8|385
1640652900000|2021-12-28 00:55:00|65643.6|65623.6|65637.1|65617.1|65650.3|65632|65635.1|65615.1|331
1640653200000|2021-12-28 01:00:00|65635.9|65615.9|65644.5|65624.5|65646|65627.8|65633.5|65613.5|387
1640653500000|2021-12-28 01:05:00|65644.6|65624.6|65648.5|65628.5|65655.7|65635.7|65638.6|65621.2|359
1640653800000|2021-12-28 01:10:00|65648.7|65628.7|65662.9|65642.9|65663.8|65643.8|65646.4|65626.4|363
1640654100000|2021-12-28 01:15:00|65663|65643|65663.5|65643.5|65665.8|65647.1|65658|65640.2|279
1640654400000|2021-12-28 01:20:00|65663.6|65643.6|65674.4|65654.4|65676.4|65656.6|65661.2|65642.2|278
1640654700000|2021-12-28 01:25:00|65672|65657|65662.1|65642.1|65676.2|65657|65662.1|65642.1|269
1640655000000|2021-12-28 01:30:00|65662.2|65642.2|65679|65659|65679|65659|65658.5|65640.7|414
1640655300000|2021-12-28 01:35:00|65678.6|65658.6|65689.1|65669.1|65689.5|65669.5|65678.4|65658.4|356
1640655600000|2021-12-28 01:40:00|65688.9|65668.9|65691.6|65671.6|65697|65679.3|65682.2|65663|398
1640655900000|2021-12-28 01:45:00|65691.3|65671.3|65687.3|65667.3|65693|65673.3|65684.6|65664.6|394
1640656200000|2021-12-28 01:50:00|65687.4|65667.4|65699|65679|65701|65681|65682.8|65663.9|418
1640656500000|2021-12-28 01:55:00|65698.9|65678.9|65700.4|65680.4|65701|65682.7|65690.3|65670.3|349
1640656800000|2021-12-28 02:00:00|65700.3|65680.3|65704.7|65684.7|65707.4|65689.3|65697.7|65678.9|352
1640657100000|2021-12-28 02:05:00|65704.6|65684.6|65701.5|65681.5|65709.5|65689.9|65700.6|65680.6|347
1640657400000|2021-12-28 02:10:00|65701.4|65681.4|65697.6|65677.6|65701.9|65683.9|65696.7|65676.7|268
1640657700000|2021-12-28 02:15:00|65697.5|65677.5|65700.3|65680.3|65700.9|65681.8|65694.8|65676|282
1640658000000|2021-12-28 02:20:00|65700.2|65680.2|65706.6|65686.6|65706.9|65689.3|65700.2|65680.2|292
1640658300000|2021-12-28 02:25:00|65706.5|65686.5|65708.3|65688.3|65710.5|65692.6|65702.2|65684|217
1640658600000|2021-12-28 02:30:00|65707.3|65692.3|65701.4|65681.4|65710|65692.3|65700.1|65680.3|267
1640658900000|2021-12-28 02:35:00|65701.7|65681.7|65696.8|65676.8|65702.1|65685.1|65694.5|65674.9|223
1640659200000|2021-12-28 02:40:00|65697|65677|65691.7|65671.7|65697.6|65680.8|65688.6|65670.2|306
1640659500000|2021-12-28 02:45:00|65689.2|65674.2|65688.7|65668.7|65691.7|65674.2|65687.2|65667.3|239
1640659800000|2021-12-28 02:50:00|65687.7|65667.7|65679.2|65659.2|65687.7|65667.7|65678|65658.6|265
1640660100000|2021-12-28 02:55:00|65677.9|65657.9|65680.2|65660.2|65680.2|65660.2|65658.1|65638.1|700
1640660400000|2021-12-28 03:00:00|65680.3|65660.3|65682.8|65662.8|65686.2|65666.2|65676.5|65657.8|358
1640660700000|2021-12-28 03:05:00|65682.6|65662.6|65694|65674|65695.1|65675.1|65679.3|65661.9|254
1640661000000|2021-12-28 03:10:00|65694.1|65674.1|65690.2|65675.2|65699.9|65681.1|65690.2|65672.2|248
1640661300000|2021-12-28 03:15:00|65690.4|65675.4|65700.2|65680.2|65700.9|65683.5|65690.2|65673.5|285
1640661600000|2021-12-28 03:20:00|65700|65680|65699.1|65679.1|65700.6|65683.1|65695.7|65677.2|260
1640661900000|2021-12-28 03:25:00|65698.9|65678.9|65699|65679|65700.5|65682.7|65695.5|65678.2|245
1640662200000|2021-12-28 03:30:00|65699.2|65679.2|65695.5|65675.5|65700.6|65681.9|65689.9|65672.8|265
1640662500000|2021-12-28 03:35:00|65695.6|65675.6|65687.7|65667.7|65696.9|65678.6|65684.4|65666.2|283
1640662800000|2021-12-28 03:40:00|65687.6|65667.6|65687.3|65667.3|65691.8|65671.8|65681.1|65664.1|280
1640663100000|2021-12-28 03:45:00|65687.4|65667.4|65686.6|65671.6|65696.8|65676.8|65686|65667.3|375
1640663400000|2021-12-28 03:50:00|65689.4|65669.4|65675.9|65660.9|65690.5|65672.7|65675.3|65657.4|275
1640663700000|2021-12-28 03:55:00|65675.8|65660.8|65666.5|65646.5|65675.8|65660.8|65660.8|65640.8|386
1640664000000|2021-12-28 04:00:00|65666|65646|65664.9|65644.9|65666.1|65647.3|65658.7|65640.9|206
1640664300000|2021-12-28 04:05:00|65665.2|65645.2|65668.1|65653.1|65672.2|65654.3|65665.2|65645.2|273
1640664600000|2021-12-28 04:10:00|65668.3|65653.3|65669.9|65649.9|65670.4|65653.3|65664.8|65646.4|245
1640664900000|2021-12-28 04:15:00|65670|65650|65674.4|65654.4|65679|65659.1|65668.4|65648.9|259
1640665200000|2021-12-28 04:20:00|65674.8|65654.8|65669.6|65649.6|65676.2|65658.6|65666.7|65649.1|253
1640665500000|2021-12-28 04:25:00|65669.7|65649.7|65670.2|65650.2|65676.7|65659.2|65667.1|65649.7|261
1640665800000|2021-12-28 04:30:00|65670|65650|65670.1|65655.1|65675.8|65658|65667.5|65650|175
1640666100000|2021-12-28 04:35:00|65670.2|65655.2|65673.1|65653.1|65675.3|65657.5|65669.8|65651|153
1640666400000|2021-12-28 04:40:00|65673.2|65653.2|65668.7|65648.7|65673.2|65655.3|65664.4|65647.3|204
1640666700000|2021-12-28 04:45:00|65669.2|65649.2|65661.5|65641.5|65672|65652.9|65658.3|65641.1|221
1640667000000|2021-12-28 04:50:00|65661.4|65641.4|65661|65641|65664.7|65645.3|65655.6|65637.5|320
1640667300000|2021-12-28 04:55:00|65661.1|65641.1|65658.7|65638.7|65662.7|65645.6|65655.3|65637.6|229
1640667600000|2021-12-28 05:00:00|65658.3|65638.3|65662.4|65642.4|65664.6|65646.7|65655|65636.5|248
1640667900000|2021-12-28 05:05:00|65662.3|65642.3|65664.7|65644.7|65665.5|65647.2|65654|65636.6|233
1640668200000|2021-12-28 05:10:00|65664.4|65644.4|65663.1|65643.1|65665.7|65648.1|65660|65642.1|234
1640668500000|2021-12-28 05:15:00|65663.2|65643.2|65655.9|65635.9|65663.4|65643.4|65648.5|65628.5|304
1640668800000|2021-12-28 05:20:00|65655.7|65635.7|65657|65637|65657.5|65640.4|65652.8|65635.4|192
1640669100000|2021-12-28 05:25:00|65657.4|65637.4|65661.7|65641.7|65664.8|65644.8|65653.5|65635.9|259
1640669400000|2021-12-28 05:30:00|65661.9|65641.9|65662|65642|65665.5|65647.3|65659.3|65641|240
1640669700000|2021-12-28 05:35:00|65660.9|65645.9|65660.5|65640.5|65663.3|65645.9|65656.1|65636.1|313
1640670000000|2021-12-28 05:40:00|65657.8|65642.8|65657.3|65637.3|65661.9|65642.8|65656.5|65636.8|293
1640670300000|2021-12-28 05:45:00|65657.4|65637.4|65661.3|65641.3|65662.4|65644.9|65657.4|65637.4|343
1640670600000|2021-12-28 05:50:00|65661.6|65641.6|65663.9|65643.9|65663.9|65645.5|65653.9|65635.5|291
1640670900000|2021-12-28 05:55:00|65664.2|65644.2|65652.1|65632.1|65665.7|65645.7|65647.8|65628.5|427
1640671200000|2021-12-28 06:00:00|65652.6|65632.6|65660.4|65640.4|65662.6|65643.6|65652.6|65632.6|306
1640671500000|2021-12-28 06:05:00|65660.6|65640.6|65661.4|65641.4|65665.5|65645.5|65657.8|65639.7|215
1640671800000|2021-12-28 06:10:00|65661.2|65641.2|65668.5|65648.5|65669.1|65652.3|65659|65640.4|342
1640672100000|2021-12-28 06:15:00|65668.2|65648.2|65667.3|65647.3|65668.4|65651.4|65662.7|65644.2|240
1640672400000|2021-12-28 06:20:00|65666.7|65646.7|65663.6|65643.6|65666.9|65648.6|65658.7|65640.6|296
1640672700000|2021-12-28 06:25:00|65663.1|65643.1|65663.3|65643.3|65664.7|65645.3|65658.5|65641.1|252
1640673000000|2021-12-28 06:30:00|65663.8|65643.8|65652.6|65632.6|65664.6|65647.3|65651|65631|283
1640673300000|2021-12-28 06:35:00|65652.7|65632.7|65648.5|65628.5|65653.6|65636.1|65645.3|65626.2|291
1640673600000|2021-12-28 06:40:00|65648.7|65628.7|65649.4|65629.4|65650.5|65633.2|65644.3|65624.6|354
1640673900000|2021-12-28 06:45:00|65647|65632|65653.9|65633.9|65658.9|65638.9|65646.3|65627|319
1640674200000|2021-12-28 06:50:00|65654.4|65634.4|65650.8|65630.8|65656.8|65637.9|65648.4|65628.4|255
1640674500000|2021-12-28 06:55:00|65650.7|65630.7|65667.6|65647.6|65667.7|65647.7|65650.6|65630.6|394
1640674800000|2021-12-28 07:00:00|65667.5|65647.5|65666.6|65646.6|65668.2|65650.3|65659.1|65641.5|356
1640675100000|2021-12-28 07:05:00|65666.4|65646.4|65664.4|65644.4|65669|65651.2|65659.9|65641.5|294
1640675400000|2021-12-28 07:10:00|65664.5|65644.5|65661.7|65641.7|65665.9|65648.3|65656.8|65639|273
1640675700000|2021-12-28 07:15:00|65662.2|65642.2|65670.2|65650.2|65671.3|65654.3|65662.2|65642.2|275
1640676000000|2021-12-28 07:20:00|65670.4|65650.4|65679.7|65659.7|65686.9|65666.9|65667.6|65650.4|349
1640676300000|2021-12-28 07:25:00|65673.1|65658.1|65680|65660|65682.9|65663.3|65673.1|65655.6|298
1640676600000|2021-12-28 07:30:00|65679.9|65659.9|65687.1|65672.1|65687.8|65672.8|65671.1|65653.5|391
1640676900000|2021-12-28 07:35:00|65686.9|65671.9|65689|65669|65690.1|65672.3|65678.8|65661.4|385
1640677200000|2021-12-28 07:40:00|65689.2|65669.2|65691.3|65671.3|65694.8|65676.6|65685.9|65668.5|463
1640677500000|2021-12-28 07:45:00|65691.2|65671.2|65689.1|65669.1|65701.9|65682.6|65680.6|65661.4|472
1640677800000|2021-12-28 07:50:00|65688.7|65668.7|65695.5|65675.5|65697.8|65677.8|65676.7|65657|427
1640678100000|2021-12-28 07:55:00|65695.3|65675.3|65714.6|65694.6|65719.9|65699.9|65692.9|65674.7|546
1640678400000|2021-12-28 08:00:00|65713.4|65693.4|65721.8|65701.8|65725.5|65705.5|65700.8|65680.8|715
1640678700000|2021-12-28 08:05:00|65719.5|65704.5|65698.9|65678.9|65723.4|65704.5|65693.9|65674.8|585
1640679000000|2021-12-28 08:10:00|65696.8|65681.8|65686.3|65666.3|65702.8|65684.3|65682.6|65665.1|592
1640679300000|2021-12-28 08:15:00|65686.5|65666.5|65666.3|65646.3|65692.7|65675.2|65662.7|65645.1|590
1640679600000|2021-12-28 08:20:00|65666.4|65646.4|65653.2|65633.2|65666.7|65649.4|65641|65624.2|647
1640679900000|2021-12-28 08:25:00|65653.3|65633.3|65667.7|65647.7|65669.2|65650.9|65633.4|65615.5|706
1640680200000|2021-12-28 08:30:00|65667.8|65647.8|65690.4|65675.4|65699.4|65679.4|65661.4|65641.4|522
1640680500000|2021-12-28 08:35:00|65691|65671|65708|65688|65710.2|65690.7|65674|65655.5|580
1640680800000|2021-12-28 08:40:00|65708.4|65688.4|65709.8|65689.8|65713|65694.8|65688.6|65671.6|694
1640681100000|2021-12-28 08:45:00|65709.9|65689.9|65693.7|65673.7|65722.4|65702.4|65688.2|65668.4|673
1640681400000|2021-12-28 08:50:00|65692.2|65672.2|65686.2|65666.2|65705.3|65686.7|65681.2|65662|544
1640681700000|2021-12-28 08:55:00|65686.3|65666.3|65678.6|65663.6|65690.2|65672.6|65675.1|65656.7|470
1640682000000|2021-12-28 09:00:00|65681.1|65661.1|65692.3|65672.3|65695.3|65679.2|65680.9|65661.1|518
1640682300000|2021-12-28 09:05:00|65693.7|65673.7|65677.2|65657.2|65694.6|65676.9|65672|65654.5|460
1640682600000|2021-12-28 09:10:00|65677.8|65657.8|65675.8|65655.8|65681|65664|65659.1|65640.5|566
1640682900000|2021-12-28 09:15:00|65675.6|65655.6|65649.1|65629.1|65677.4|65660|65644.3|65626.5|510
1640683200000|2021-12-28 09:20:00|65650.6|65630.6|65652.6|65637.6|65661.5|65644.2|65645.7|65628|499
1640683500000|2021-12-28 09:25:00|65652.8|65637.8|65668.2|65653.2|65671.3|65653.5|65647.9|65629.8|508
1640683800000|2021-12-28 09:30:00|65670.6|65650.6|65659.9|65644.9|65670.8|65650.8|65654.8|65637.2|471
1640684100000|2021-12-28 09:35:00|65664.6|65644.6|65668.7|65648.7|65680.2|65660.2|65660|65642.7|495
1640684400000|2021-12-28 09:40:00|65668.6|65648.6|65662.3|65642.3|65673.3|65655.5|65658.9|65641.4|451
1640684700000|2021-12-28 09:45:00|65662.5|65642.5|65659.2|65639.2|65662.5|65645.4|65654.8|65636.8|420
1640685000000|2021-12-28 09:50:00|65659.1|65639.1|65650.6|65630.6|65662.9|65645.2|65648.3|65630.5|453
1640685300000|2021-12-28 09:55:00|65650.5|65630.5|65637.8|65617.8|65652.8|65635.4|65634.8|65617.2|472
1640685600000|2021-12-28 10:00:00|65637.9|65617.9|65640.1|65620.1|65645.5|65627.5|65622.4|65605.1|624
1640685900000|2021-12-28 10:05:00|65640.2|65620.2|65637.8|65617.8|65644.2|65625.7|65622.4|65605.6|582
1640686200000|2021-12-28 10:10:00|65637.3|65617.3|65644.4|65629.4|65651.2|65634.7|65634.4|65616.9|488
1640686500000|2021-12-28 10:15:00|65644.3|65629.3|65638|65618|65645|65630|65628.8|65612.1|488
1640686800000|2021-12-28 10:20:00|65637.7|65617.7|65630.2|65615.2|65643.6|65626.2|65627.4|65610|377
1640687100000|2021-12-28 10:25:00|65629.8|65614.8|65632.5|65617.5|65642.2|65622.2|65628.5|65610.9|422
1640687400000|2021-12-28 10:30:00|65634.2|65614.2|65629.2|65609.2|65636|65618.6|65626.2|65608.8|458
1640687700000|2021-12-28 10:35:00|65628.9|65608.9|65626.7|65611.7|65634.7|65616.7|65622.3|65605.2|533
1640688000000|2021-12-28 10:40:00|65628.9|65608.9|65631.2|65616.2|65638.4|65621.3|65625.5|65607.4|417
1640688300000|2021-12-28 10:45:00|65631|65616|65642.9|65627.9|65651.2|65634.5|65630.6|65614.4|448
1640688600000|2021-12-28 10:50:00|65643.1|65628.1|65647.4|65632.4|65651.8|65634.4|65639.7|65622.2|417
1640688900000|2021-12-28 10:55:00|65647.9|65632.9|65638.8|65618.8|65651.5|65633.5|65638.7|65618.7|390
1640689200000|2021-12-28 11:00:00|65638.7|65618.7|65660.2|65640.2|65660.2|65643.3|65637.3|65617.3|413
1640689500000|2021-12-28 11:05:00|65659.7|65639.7|65659.6|65639.6|65660.1|65643.1|65645|65627.8|399
1640689800000|2021-12-28 11:10:00|65659.5|65639.5|65641|65621|65663.1|65645.1|65636.7|65621|452
1640690100000|2021-12-28 11:15:00|65639.7|65619.7|65627|65612|65640.3|65624.3|65623.9|65606.8|457
1640690400000|2021-12-28 11:20:00|65629.8|65609.8|65627.8|65612.8|65631.4|65614.1|65621.7|65604.2|457
1640690700000|2021-12-28 11:25:00|65627.7|65612.7|65627.2|65612.2|65639.1|65621.3|65625.1|65606.9|482
1640691000000|2021-12-28 11:30:00|65629|65609|65628.6|65608.6|65632.1|65614|65622.1|65604.2|385
1640691300000|2021-12-28 11:35:00|65628.7|65608.7|65636.6|65621.6|65641.1|65621.9|65622.2|65605.6|425
1640691600000|2021-12-28 11:40:00|65636.5|65621.5|65623.6|65608.6|65639.1|65623.2|65623.2|65605.2|383
1640691900000|2021-12-28 11:45:00|65626.9|65606.9|65637.7|65617.7|65638|65621.2|65622.9|65604.8|375
1640692200000|2021-12-28 11:50:00|65638|65618|65644.4|65624.4|65648.6|65630.8|65628.1|65610.2|403
1640692500000|2021-12-28 11:55:00|65641.8|65626.8|65623.2|65608.2|65643.5|65626.8|65622.3|65605|516
1640692800000|2021-12-28 12:00:00|65623.1|65608.1|65640.4|65620.4|65645.8|65629.2|65622.5|65604.1|588
1640693100000|2021-12-28 12:05:00|65641.5|65621.5|65630.8|65615.8|65646.8|65629.5|65624.8|65607.5|504
1640693400000|2021-12-28 12:10:00|65631.1|65616.1|65628.4|65613.4|65632.7|65616.1|65621.2|65603.9|444
1640693700000|2021-12-28 12:15:00|65627.9|65612.9|65629.9|65614.9|65636.9|65619.7|65622.8|65604.9|557
1640694000000|2021-12-28 12:20:00|65631.8|65611.8|65626|65611|65636.1|65619.1|65622.6|65604.6|577
1640694300000|2021-12-28 12:25:00|65628.8|65613.8|65624.5|65609.5|65633.5|65616.4|65623|65605.3|571
1640694600000|2021-12-28 12:30:00|65627.1|65607.1|65623.1|65608.1|65629.4|65611.5|65621.6|65603.5|509
1640694900000|2021-12-28 12:35:00|65623.2|65608.2|65627.4|65607.4|65628.4|65610.7|65622.4|65604.8|329
1640695200000|2021-12-28 12:40:00|65627.8|65607.8|65626.1|65611.1|65631.8|65614.1|65622.7|65605|361
1640695500000|2021-12-28 12:45:00|65626.2|65611.2|65635.2|65620.2|65638.3|65620.9|65625.2|65608|368
1640695800000|2021-12-28 12:50:00|65635.3|65620.3|65632.6|65612.6|65640.5|65623.5|65625.3|65608.5|477
1640696100000|2021-12-28 12:55:00|65632.1|65612.1|65650.1|65635.1|65661.3|65641.9|65629.6|65611.5|802
1640696400000|2021-12-28 13:00:00|65648.1|65633.1|65670.4|65650.4|65670.4|65652.6|65645.4|65628.8|579
1640696700000|2021-12-28 13:05:00|65670.5|65650.5|65647.8|65632.8|65670.7|65653.5|65647.8|65632.5|565
1640697000000|2021-12-28 13:10:00|65648.4|65633.4|65638|65618|65654.4|65637|65623.8|65607.9|594
1640697300000|2021-12-28 13:15:00|65636.5|65621.5|65640.8|65625.8|65647.9|65630.4|65636|65621|531
1640697600000|2021-12-28 13:20:00|65640.5|65625.5|65630.7|65615.7|65642.4|65625.5|65629.9|65612.4|575
1640697900000|2021-12-28 13:25:00|65630.9|65615.9|65651.2|65631.2|65653.9|65636.9|65630.4|65612.2|610
1640698200000|2021-12-28 13:30:00|65651.4|65631.4|65645.3|65630.3|65651.7|65632.3|65629.6|65611.4|661
1640698500000|2021-12-28 13:35:00|65644.8|65629.8|65663.4|65643.4|65667.1|65648.5|65644|65627.6|514
1640698800000|2021-12-28 13:40:00|65661.4|65641.4|65639.5|65619.5|65661.4|65642.1|65636.7|65619|584
1640699100000|2021-12-28 13:45:00|65639.9|65619.9|65651.5|65631.5|65651.5|65631.9|65630.7|65612.9|590
1640699400000|2021-12-28 13:50:00|65652.1|65632.1|65657.5|65637.5|65657.5|65639.6|65644.6|65627.8|536
1640699700000|2021-12-28 13:55:00|65658.3|65638.3|65690.7|65670.7|65691|65671|65645.9|65629.4|674
1640700000000|2021-12-28 14:00:00|65690.9|65670.9|65703.7|65683.7|65703.8|65684.4|65679.7|65663.2|713
1640700300000|2021-12-28 14:05:00|65703.6|65683.6|65721.9|65701.9|65735.4|65718.4|65700.8|65683.6|856
1640700600000|2021-12-28 14:10:00|65722|65702|65711.3|65691.3|65724.2|65705.2|65707.1|65687.1|708
1640700900000|2021-12-28 14:15:00|65711.2|65691.2|65708.6|65693.6|65729.8|65710.1|65708.6|65691.2|753
1640701200000|2021-12-28 14:20:00|65712.5|65692.5|65745.8|65725.8|65752|65734.5|65705.9|65686.3|755
1640701500000|2021-12-28 14:25:00|65745.3|65725.3|65763|65743|65768.9|65751.1|65735.1|65715.1|742
1640701800000|2021-12-28 14:30:00|65760.8|65740.8|65759.3|65739.3|65764|65745.1|65745|65727.4|773
1640702100000|2021-12-28 14:35:00|65758.3|65738.3|65763.2|65743.2|65766.8|65747.8|65751|65732.9|758
1640702400000|2021-12-28 14:40:00|65762.6|65742.6|65797|65777|65797|65779.4|65760.2|65741.2|753
1640702700000|2021-12-28 14:45:00|65796.9|65776.9|65805.3|65790.3|65815.7|65798.1|65785.5|65766.4|796
1640703000000|2021-12-28 14:50:00|65805.7|65790.7|65850|65835|65855.8|65838.7|65797.4|65779.8|858
1640703300000|2021-12-28 14:55:00|65849.9|65834.9|65776.5|65756.5|65860.4|65844.2|65759.7|65739.7|984
1640703600000|2021-12-28 15:00:00|65777.6|65757.6|65804.4|65784.4|65807.1|65788|65767|65749.5|852
1640703900000|2021-12-28 15:05:00|65804.2|65784.2|65834.6|65814.6|65850.2|65831.2|65795.5|65778.2|874
1640704200000|2021-12-28 15:10:00|65833.6|65813.6|65841.1|65821.1|65843|65823|65823.2|65804.6|824
1640704500000|2021-12-28 15:15:00|65840.8|65820.8|65837.8|65817.8|65843.5|65824.9|65820|65802.9|747
1640704800000|2021-12-28 15:20:00|65837.4|65817.4|65833.8|65813.8|65846|65828.5|65819.4|65799.5|717
1640705100000|2021-12-28 15:25:00|65834.3|65814.3|65843.5|65823.5|65849.9|65829.9|65831.2|65811.5|701
1640705400000|2021-12-28 15:30:00|65843.4|65823.4|65849.6|65829.6|65851.7|65832.5|65831.3|65811.3|698
1640705700000|2021-12-28 15:35:00|65849.8|65829.8|65867.7|65847.7|65873.4|65854.4|65848.4|65829.2|650
1640706000000|2021-12-28 15:40:00|65867.6|65847.6|65847.3|65827.3|65867.8|65848.3|65840.7|65820.7|811
1640706300000|2021-12-28 15:45:00|65847.2|65827.2|65864|65844|65874.3|65856.7|65847|65827|822
1640706600000|2021-12-28 15:50:00|65865|65845|65826.5|65806.5|65876.3|65858.2|65826.4|65806.4|777
1640706900000|2021-12-28 15:55:00|65825.5|65805.5|65841.7|65821.7|65842.4|65824.5|65818|65801.4|842
1640707200000|2021-12-28 16:00:00|65840.9|65820.9|65807.7|65792.7|65844.5|65824.5|65805.6|65787.9|861
1640707500000|2021-12-28 16:05:00|65808.6|65788.6|65803.6|65783.6|65819.2|65800.8|65790.4|65770.4|686
1640707800000|2021-12-28 16:10:00|65803.7|65783.7|65765.7|65750.7|65805.2|65787.9|65765.7|65748.7|540
1640708100000|2021-12-28 16:15:00|65767.3|65747.3|65756.8|65736.8|65775|65757.7|65755.5|65736.5|552
1640708400000|2021-12-28 16:20:00|65757|65737|65735.6|65715.6|65757.1|65737.7|65733.2|65713.2|560
1640708700000|2021-12-28 16:25:00|65735.8|65715.8|65702.6|65682.6|65736|65719.9|65693.2|65673.2|684
1640709000000|2021-12-28 16:30:00|65702.8|65682.8|65715.1|65695.1|65718.4|65700.3|65693.5|65673.5|698
1640709300000|2021-12-28 16:35:00|65715.6|65695.6|65727.4|65707.4|65730|65710|65706.7|65689.9|571
1640709600000|2021-12-28 16:40:00|65727.6|65707.6|65751.7|65731.7|65757|65738.4|65714.3|65694.9|623
1640709900000|2021-12-28 16:45:00|65751.8|65731.8|65738.8|65718.8|65763.9|65746.2|65733.8|65713.8|640
1640710200000|2021-12-28 16:50:00|65738.5|65718.5|65732|65712|65743.8|65723.8|65726.7|65706.7|478
1640710500000|2021-12-28 16:55:00|65731.9|65711.9|65735.2|65715.2|65753.4|65734.5|65731.9|65711.9|504
1640710800000|2021-12-28 17:00:00|65735|65715|65719.2|65699.2|65735.5|65715.5|65716.1|65696.1|495
1640711100000|2021-12-28 17:05:00|65719.3|65699.3|65731.6|65711.6|65741.8|65721.8|65715.5|65695.5|431
1640711400000|2021-12-28 17:10:00|65731.8|65711.8|65726.7|65706.7|65733.2|65715.8|65724.5|65706.4|365
1640711700000|2021-12-28 17:15:00|65726.8|65706.8|65715.9|65695.9|65726.8|65709.1|65702.4|65682.4|460
1640712000000|2021-12-28 17:20:00|65716.1|65696.1|65709.5|65689.5|65718.3|65698.3|65706.5|65686.5|440
1640712300000|2021-12-28 17:25:00|65709|65689|65696.2|65676.2|65711.7|65691.7|65689.2|65669.2|530
1640712600000|2021-12-28 17:30:00|65695.1|65675.1|65716.6|65696.6|65718|65698|65693.3|65673.3|560
1640712900000|2021-12-28 17:35:00|65717.4|65697.4|65722.8|65702.8|65723.8|65705.9|65713.7|65693.7|485
1640713200000|2021-12-28 17:40:00|65722.9|65702.9|65751.7|65731.7|65752.1|65732.1|65719.4|65699.4|535
1640713500000|2021-12-28 17:45:00|65751.4|65731.4|65753.6|65733.6|65754|65734|65742|65722|455
1640713800000|2021-12-28 17:50:00|65753.4|65733.4|65755.4|65735.4|65758.4|65738.4|65745.4|65725.4|514
1640714100000|2021-12-28 17:55:00|65755.9|65735.9|65750.8|65735.8|65761.3|65743.5|65747.2|65727.2|551
1640714400000|2021-12-28 18:00:00|65753|65733|65776.7|65756.7|65793.3|65773.3|65752.9|65732.9|742
1640714700000|2021-12-28 18:05:00|65777.1|65757.1|65787.5|65772.5|65803.1|65783.1|65773|65753|547
1640715000000|2021-12-28 18:10:00|65787.6|65772.6|65779.8|65759.8|65792.1|65774|65776.1|65757.8|393
1640715300000|2021-12-28 18:15:00|65779.9|65759.9|65786|65771|65790|65771.4|65779.1|65759.1|308
1640715600000|2021-12-28 18:20:00|65786.1|65771.1|65806|65786|65809.5|65792|65786.1|65768.2|348
1640715900000|2021-12-28 18:25:00|65806.2|65786.2|65803.3|65783.3|65807.7|65789.6|65797|65777|432
1640716200000|2021-12-28 18:30:00|65803.2|65783.2|65805.5|65785.5|65805.5|65785.5|65784.1|65765|516
1640716500000|2021-12-28 18:35:00|65804.9|65784.9|65799.8|65779.8|65808.6|65788.6|65791.5|65771.5|512
1640716800000|2021-12-28 18:40:00|65799.6|65779.6|65804.1|65784.1|65809.8|65791.4|65799.2|65779.6|433
1640717100000|2021-12-28 18:45:00|65803.9|65783.9|65802.3|65782.3|65809|65789|65799.7|65780.1|396
1640717400000|2021-12-28 18:50:00|65802.2|65782.2|65796.7|65776.7|65807.8|65789.1|65792.7|65773.5|480
1640717700000|2021-12-28 18:55:00|65796.6|65776.6|65794.3|65774.3|65803.6|65785.1|65790.7|65772.7|397
1640718000000|2021-12-28 19:00:00|65794.1|65774.1|65808.6|65793.6|65811|65793.6|65794.1|65774.1|439
1640718300000|2021-12-28 19:05:00|65810.7|65790.7|65818.6|65798.6|65818.9|65800.7|65808|65788|316
1640718600000|2021-12-28 19:10:00|65818.5|65798.5|65808.1|65788.1|65819.5|65802.4|65804.1|65784.1|284
1640718900000|2021-12-28 19:15:00|65808.2|65788.2|65818.2|65798.2|65818.6|65798.6|65806.5|65788.1|343
1640719200000|2021-12-28 19:20:00|65818|65798|65808.6|65788.6|65819|65800.9|65802.4|65784.5|291
1640719500000|2021-12-28 19:25:00|65808.5|65788.5|65810.7|65790.7|65815.6|65795.6|65807.1|65787.8|368
1640719800000|2021-12-28 19:30:00|65810.9|65790.9|65813.7|65793.7|65819|65801.1|65808.5|65790.1|388
1640720100000|2021-12-28 19:35:00|65813.5|65793.5|65812.6|65792.6|65813.8|65795.8|65806.2|65788.8|345
1640720400000|2021-12-28 19:40:00|65812.4|65792.4|65815.9|65795.9|65817.8|65800|65812.3|65792.3|364
1640720700000|2021-12-28 19:45:00|65815.7|65795.7|65805.5|65785.5|65817|65798.5|65801.2|65784|409
1640721000000|2021-12-28 19:50:00|65805.3|65785.3|65800.9|65780.9|65806.8|65787.4|65794.1|65775|436
1640721300000|2021-12-28 19:55:00|65800.8|65780.8|65799.2|65779.2|65807.1|65789.4|65795.9|65776.9|582
1640721600000|2021-12-28 20:00:00|65799.3|65779.3|65789.5|65769.5|65801.4|65783.9|65784.3|65766.4|487
1640721900000|2021-12-28 20:05:00|65789.4|65769.4|65789.3|65774.3|65793.3|65775.5|65784.1|65765.1|370
1640722200000|2021-12-28 20:10:00|65789.5|65774.5|65794.2|65774.2|65796.4|65778.8|65789.5|65770.5|308
1640722500000|2021-12-28 20:15:00|65794.3|65774.3|65783.8|65763.8|65795.5|65777|65780.6|65760.6|390
1640722800000|2021-12-28 20:20:00|65784|65764|65772|65752|65785.2|65766.1|65771.4|65751.4|336
1640723100000|2021-12-28 20:25:00|65772.1|65752.1|65778.7|65758.7|65783.9|65766.6|65769.2|65751.8|263
1640723400000|2021-12-28 20:30:00|65778.5|65758.5|65778.1|65758.1|65783.3|65763.5|65774.5|65757.5|358
1640723700000|2021-12-28 20:35:00|65778.2|65758.2|65767.9|65747.9|65778.4|65761.7|65766.2|65747.1|238
1640724000000|2021-12-28 20:40:00|65768|65748|65759.7|65739.7|65772.8|65753.9|65758.5|65738.5|357
1640724300000|2021-12-28 20:45:00|65759.6|65739.6|65756.9|65736.9|65766.1|65746.1|65745.6|65725.6|560
1640724600000|2021-12-28 20:50:00|65757.4|65737.4|65758.1|65743.1|65767.2|65747.2|65755.7|65735.7|373
1640724900000|2021-12-28 20:55:00|65760.8|65740.8|65745.9|65725.9|65761.1|65742.2|65742.4|65722.4|580
1640725200000|2021-12-28 21:00:00|65745.7|65725.7|65735.6|65715.6|65754.2|65734.2|65735|65715|422
1640725500000|2021-12-28 21:05:00|65735.9|65715.9|65735.6|65715.6|65736.7|65716.7|65731.7|65711.7|200
1640725800000|2021-12-28 21:10:00|65735.2|65715.2|65750.8|65730.8|65750.8|65730.8|65735.2|65715.2|281
1640726100000|2021-12-28 21:15:00|65750.6|65730.6|65749.1|65729.1|65752.1|65732.1|65745.7|65725.7|165
1640726400000|2021-12-28 21:20:00|65748.5|65728.5|65737.7|65717.7|65749.1|65729.1|65736.6|65716.6|149
1640726700000|2021-12-28 21:25:00|65737.5|65717.5|65752|65732|65752.6|65732.6|65728.2|65709.3|253
1640727000000|2021-12-28 21:30:00|65753.3|65733.3|65755.3|65735.3|65755.8|65736.1|65750.1|65731.8|177
1640727300000|2021-12-28 21:35:00|65755.6|65735.6|65764.7|65744.7|65766.9|65746.9|65755.6|65735.6|697
1640727600000|2021-12-28 21:40:00|65764.4|65744.4|65759.9|65739.9|65767.6|65747.6|65759.1|65739.1|884
1640727900000|2021-12-28 21:45:00|65760.4|65740.4|65762.8|65742.8|65764.5|65744.5|65755.1|65735.1|814
1640728200000|2021-12-28 21:50:00|65763.4|65743.4|65763.4|65743.4|65767.2|65747.2|65757.8|65737.8|223
1640728500000|2021-12-28 21:55:00|65762.6|65742.6|65760.1|65733.3|65778.4|65750.4|65759.9|65730.4|628
1640728800000|2021-12-28 22:00:00|65771.5|65720.2|65759.7|65733.9|65775.5|65733.9|65736.4|65701.7|15
1640729100000|2021-12-28 22:05:00|65749.4|65686|65752.5|65700.7|65761.5|65713.4|65744.7|65677.8|25
1640729400000|2021-12-28 22:10:00|65748.2|65713.8|65762.7|65687.2|65763.7|65713.8|65732.1|65640.1|131
1640729700000|2021-12-28 22:15:00|65752.6|65660.6|65770.6|65678.6|65778.8|65689.2|65727.6|65635.6|499
1640730000000|2021-12-28 22:20:00|65758.9|65675.3|65754.9|65688|65783.3|65691.3|65741.6|65659.4|686
1640730300000|2021-12-28 22:25:00|65755|65687|65752.7|65678.4|65767.6|65688.7|65752.3|65663.5|776
1640730600000|2021-12-28 22:30:00|65753.2|65686.1|65746.7|65700.8|65770|65701.1|65745.6|65668.9|225
1640730900000|2021-12-28 22:35:00|65746.4|65701.2|65749.5|65713.1|65779.8|65724.3|65743.6|65684.2|354
1640731200000|2021-12-28 22:40:00|65752.2|65716.5|65761.2|65723.9|65768.1|65725.6|65746.4|65710.5|129
1640731500000|2021-12-28 22:45:00|65761.1|65723.1|65758.2|65721.7|65762.6|65725|65756|65719.9|119
1640731800000|2021-12-28 22:50:00|65758.1|65722|65762.8|65718.3|65769.2|65727|65755.2|65705.2|123
1640732100000|2021-12-28 22:55:00|65758.2|65723.6|65800.8|65708.8|65811.2|65726.8|65750.8|65687.9|601
1640732400000|2021-12-28 23:00:00|65804.4|65712.4|65745|65719|65804.4|65725.3|65741.2|65695.4|411
1640732700000|2021-12-28 23:05:00|65743.1|65721.9|65747.4|65723.1|65749.5|65725.6|65737.9|65717.6|173
1640733000000|2021-12-28 23:10:00|65746.8|65723.8|65735.6|65715.6|65747.3|65723.9|65735.6|65711.8|183
1640733300000|2021-12-28 23:15:00|65735.2|65712.5|65733.2|65710.6|65744.4|65717.5|65731.6|65708.3|209
1640733600000|2021-12-28 23:20:00|65732.9|65709.2|65722.5|65701.6|65735.1|65710.9|65720.3|65698.6|281
1640733900000|2021-12-28 23:25:00|65722.6|65702.6|65723.6|65703.6|65729.8|65707.5|65721.7|65699.4|197
1640734200000|2021-12-28 23:30:00|65723.2|65703.2|65723.1|65703.1|65726.1|65704.1|65718.6|65695.8|307
1640734500000|2021-12-28 23:35:00|65722.5|65702.5|65738.4|65713.9|65742|65719.3|65721.5|65700.1|298
1640734800000|2021-12-28 23:40:00|65737.8|65714.8|65732.2|65705.4|65738.9|65717.7|65729.8|65702|214
1640735100000|2021-12-28 23:45:00|65732.6|65707.7|65730.7|65706.5|65736.1|65712.8|65728.5|65697.3|248
1640735400000|2021-12-28 23:50:00|65730.5|65706.4|65719.4|65699.4|65734.9|65709.3|65718.1|65694.4|253
1640735700000|2021-12-28 23:55:00|65719.5|65699.5|65725.1|65705.1|65727.2|65707.2|65719.5|65699.5|211
1640736000000|2021-12-29 00:00:00|65725.4|65705.4|65737.9|65717.9|65743.9|65723.9|65723.2|65702.8|332
1640736300000|2021-12-29 00:05:00|65738.2|65718.2|65732.1|65712.1|65739.2|65719.2|65727.5|65707.5|255
1640736600000|2021-12-29 00:10:00|65731.5|65711.5|65730.4|65710.4|65732.5|65712.5|65729.9|65709.9|174
1640736900000|2021-12-29 00:15:00|65731.1|65711.1|65740.1|65720.1|65742.1|65722.1|65731|65711|216
1640737200000|2021-12-29 00:20:00|65739.9|65719.9|65731.5|65711.5|65743.4|65723.4|65731.4|65711.4|193
1640737500000|2021-12-29 00:25:00|65731.4|65711.4|65739.9|65719.9|65740.5|65720.5|65731.4|65711.4|178
1640737800000|2021-12-29 00:30:00|65739.6|65719.6|65739.7|65719.7|65743.6|65723.6|65739.6|65719.6|148
1640738100000|2021-12-29 00:35:00|65740.1|65720.1|65733.7|65713.7|65742.3|65722.3|65731.5|65711.5|230
1640738400000|2021-12-29 00:40:00|65733.5|65713.5|65737.5|65717.5|65738.5|65718.5|65731.2|65711.2|178
1640738700000|2021-12-29 00:45:00|65737.2|65717.2|65741.9|65721.9|65745.9|65725.9|65736.9|65716.9|167
1640739000000|2021-12-29 00:50:00|65742|65722|65757.9|65737.9|65759.1|65739.1|65741.7|65721.7|362
1640739300000|2021-12-29 00:55:00|65758.6|65738.6|65744.2|65724.2|65763.3|65743.3|65739.8|65719.8|303
1640739600000|2021-12-29 01:00:00|65743.8|65723.8|65737.5|65717.5|65744.1|65724.1|65734.2|65714.2|365
1640739900000|2021-12-29 01:05:00|65737.9|65717.9|65743.1|65723.1|65744.2|65724.2|65736.7|65716.7|254
1640740200000|2021-12-29 01:10:00|65743.3|65723.3|65755.2|65735.2|65757.8|65737.8|65740.3|65720.3|288
1640740500000|2021-12-29 01:15:00|65754.9|65734.9|65775.1|65755.1|65777|65757|65754.3|65734.3|394
1640740800000|2021-12-29 01:20:00|65775|65755|65777.9|65757.9|65783.9|65763.9|65772.5|65752.5|348
1640741100000|2021-12-29 01:25:00|65778.5|65758.5|65778.8|65758.8|65779.9|65759.9|65769.7|65749.7|414
1640741400000|2021-12-29 01:30:00|65778.9|65758.9|65792.3|65772.3|65793|65773|65768.1|65748.1|488
1640741700000|2021-12-29 01:35:00|65792.4|65772.4|65813.7|65793.7|65815.2|65795.2|65790.3|65770.3|530
1640742000000|2021-12-29 01:40:00|65814.1|65794.1|65813.4|65793.4|65817.7|65797.7|65806.9|65786.9|378
1640742300000|2021-12-29 01:45:00|65813.8|65793.8|65805.5|65785.5|65815.5|65795.5|65803.4|65783.4|369
1640742600000|2021-12-29 01:50:00|65805.4|65785.4|65796.7|65776.7|65806.2|65786.2|65791.6|65771.6|356
1640742900000|2021-12-29 01:55:00|65796.5|65776.5|65800|65780|65801.3|65781.3|65786.2|65766.2|409
1640743200000|2021-12-29 02:00:00|65800.2|65780.2|65807.4|65787.4|65814|65794|65800.1|65780.1|353
1640743500000|2021-12-29 02:05:00|65807.3|65787.3|65808.2|65788.2|65809.6|65789.6|65788.2|65768.2|394
1640743800000|2021-12-29 02:10:00|65808|65788|65802.5|65782.5|65808|65788|65800.8|65780.8|413
1640744100000|2021-12-29 02:15:00|65802.6|65782.6|65789.7|65769.7|65803.9|65783.9|65786|65766|470
1640744400000|2021-12-29 02:20:00|65789.8|65769.8|65783.7|65763.7|65790.7|65770.7|65781.5|65761.5|446
1640744700000|2021-12-29 02:25:00|65783.9|65763.9|65782.5|65762.5|65785.2|65765.2|65781.1|65761.1|504
1640745000000|2021-12-29 02:30:00|65782.1|65762.1|65776|65756|65782.1|65762.1|65769.3|65749.3|406
1640745300000|2021-12-29 02:35:00|65775.7|65755.7|65764.8|65744.8|65777.5|65757.5|65764.6|65744.6|341
1640745600000|2021-12-29 02:40:00|65764.9|65744.9|65776.5|65756.5|65777.7|65757.7|65764.7|65744.7|414
1640745900000|2021-12-29 02:45:00|65776.7|65756.7|65776.8|65756.8|65789.9|65769.9|65775.9|65755.9|417
1640746200000|2021-12-29 02:50:00|65776.9|65756.9|65767.3|65747.3|65779.4|65759.4|65761.8|65741.8|361
1640746500000|2021-12-29 02:55:00|65767.4|65747.4|65761|65741|65769.3|65749.3|65759.4|65739.4|272
1640746800000|2021-12-29 03:00:00|65761.2|65741.2|65754|65734|65761.7|65741.7|65750.6|65730.6|307
1640747100000|2021-12-29 03:05:00|65753.8|65733.8|65757.2|65737.2|65760.9|65740.9|65753.4|65733.4|307
1640747400000|2021-12-29 03:10:00|65757.1|65737.1|65748.3|65728.3|65759.3|65739.3|65747.8|65727.8|327
1640747700000|2021-12-29 03:15:00|65748.2|65728.2|65756.7|65736.7|65759.5|65739.5|65747.3|65727.3|333
1640748000000|2021-12-29 03:20:00|65756.5|65736.5|65757.5|65737.5|65760.1|65740.1|65755.1|65735.1|254
1640748300000|2021-12-29 03:25:00|65756.6|65736.6|65759|65739|65766|65746|65756|65736|300
1640748600000|2021-12-29 03:30:00|65758.9|65738.9|65762.9|65742.9|65763.8|65743.8|65753.2|65733.2|333
1640748900000|2021-12-29 03:35:00|65763|65743|65756.2|65736.2|65763.3|65743.3|65755.4|65735.4|266
1640749200000|2021-12-29 03:40:00|65756.1|65736.1|65765.6|65745.6|65765.6|65745.6|65754.7|65734.7|245
1640749500000|2021-12-29 03:45:00|65765.5|65745.5|65762.2|65742.2|65766.2|65746.2|65761.1|65741.1|309
1640749800000|2021-12-29 03:50:00|65762.3|65742.3|65767.3|65747.3|65769.7|65749.7|65762.3|65742.3|222
1640750100000|2021-12-29 03:55:00|65767.4|65747.4|65765.4|65745.4|65775.5|65755.5|65765.4|65745.4|281
1640750400000|2021-12-29 04:00:00|65765.7|65745.7|65770.4|65750.4|65771.4|65751.4|65764.9|65744.9|299
1640750700000|2021-12-29 04:05:00|65770.7|65750.7|65779.8|65759.8|65780.5|65760.5|65770.3|65750.3|272
1640751000000|2021-12-29 04:10:00|65779.6|65759.6|65765.5|65745.5|65779.7|65759.7|65762.9|65742.9|330
1640751300000|2021-12-29 04:15:00|65765.6|65745.6|65765.7|65745.7|65768.2|65748.2|65761.4|65741.4|227
1640751600000|2021-12-29 04:20:00|65766|65746|65768.6|65748.6|65769|65749|65764.1|65744.1|196
1640751900000|2021-12-29 04:25:00|65770.9|65750.9|65770.4|65750.4|65775.1|65755.1|65769.1|65749.1|245
1640752200000|2021-12-29 04:30:00|65770.3|65750.3|65771.1|65751.1|65772.7|65752.7|65769|65749|235
1640752500000|2021-12-29 04:35:00|65771.2|65751.2|65780.4|65760.4|65781.1|65761.1|65770.4|65750.4|302
1640752800000|2021-12-29 04:40:00|65780.6|65760.6|65779.4|65759.4|65784.8|65764.8|65777|65757|276
1640753100000|2021-12-29 04:45:00|65779.5|65759.5|65781.5|65761.5|65783.2|65763.2|65778.8|65758.8|247
1640753400000|2021-12-29 04:50:00|65781.4|65761.4|65778.4|65758.4|65784.3|65764.3|65777.7|65757.7|271
1640753700000|2021-12-29 04:55:00|65778.9|65758.9|65779.1|65759.1|65780.6|65760.6|65777.9|65757.9|213
1640754000000|2021-12-29 05:00:00|65779.4|65759.4|65783.6|65763.6|65784.3|65764.3|65778.2|65758.2|244
1640754300000|2021-12-29 05:05:00|65783.8|65763.8|65780.1|65760.1|65784.4|65764.4|65779.9|65759.9|200
1640754600000|2021-12-29 05:10:00|65780.4|65760.4|65778.4|65758.4|65782.7|65762.7|65777.5|65757.5|230
1640754900000|2021-12-29 05:15:00|65778.9|65758.9|65775|65755|65778.9|65758.9|65774.7|65754.7|240
1640755200000|2021-12-29 05:20:00|65774.7|65754.7|65777.5|65757.5|65778.2|65758.2|65773.5|65753.5|260
1640755500000|2021-12-29 05:25:00|65777|65757|65776.6|65756.6|65779.7|65759.7|65772.2|65752.2|279
1640755800000|2021-12-29 05:30:00|65776.5|65756.5|65768.8|65748.8|65776.7|65756.7|65765.1|65745.1|299
1640756100000|2021-12-29 05:35:00|65768.9|65748.9|65765.6|65745.6|65768.9|65748.9|65760|65740|245
1640756400000|2021-12-29 05:40:00|65765.9|65745.9|65767.4|65747.4|65770|65750|65764.8|65744.8|225
1640756700000|2021-12-29 05:45:00|65767.5|65747.5|65776.4|65756.4|65777.8|65757.8|65766.7|65746.7|266
1640757000000|2021-12-29 05:50:00|65775.9|65755.9|65770.7|65750.7|65776.4|65756.4|65769.1|65749.1|279
1640757300000|2021-12-29 05:55:00|65770.6|65750.6|65773.9|65753.9|65779.4|65759.4|65767.2|65747.2|368
1640757600000|2021-12-29 06:00:00|65774.3|65754.3|65781.5|65761.5|65784.7|65764.7|65772.7|65752.7|328
1640757900000|2021-12-29 06:05:00|65781.6|65761.6|65779.1|65759.1|65782.4|65762.4|65778|65758|266
1640758200000|2021-12-29 06:10:00|65779.7|65759.7|65777.8|65757.8|65779.9|65759.9|65768.9|65748.9|383
1640758500000|2021-12-29 06:15:00|65778|65758|65783.7|65763.7|65784.5|65764.5|65776.5|65756.5|301
1640758800000|2021-12-29 06:20:00|65783.8|65763.8|65780.8|65760.8|65785|65765|65780.6|65760.6|280
1640759100000|2021-12-29 06:25:00|65780.6|65760.6|65777.4|65757.4|65783|65763|65774.8|65754.8|333
1640759400000|2021-12-29 06:30:00|65777.5|65757.5|65777.2|65757.2|65778.3|65758.3|65773.3|65753.3|299
1640759700000|2021-12-29 06:35:00|65777.1|65757.1|65776.7|65756.7|65780.5|65760.5|65772.6|65752.6|225
1640760000000|2021-12-29 06:40:00|65776.6|65756.6|65786.9|65766.9|65787.6|65767.6|65776.5|65756.5|324
1640760300000|2021-12-29 06:45:00|65786.7|65766.7|65793|65773|65798.8|65778.8|65786.7|65766.7|323
1640760600000|2021-12-29 06:50:00|65793.1|65773.1|65801.5|65781.5|65805.1|65785.1|65789.9|65769.9|342
1640760900000|2021-12-29 06:55:00|65801.4|65781.4|65806.5|65786.5|65809.2|65789.2|65797.3|65777.3|326
1640761200000|2021-12-29 07:00:00|65807|65787|65803.3|65783.3|65811|65791|65792.8|65772.8|418
1640761500000|2021-12-29 07:05:00|65803.6|65783.6|65811.1|65791.1|65811.6|65791.6|65802.3|65782.3|325
1640761800000|2021-12-29 07:10:00|65811.4|65791.4|65815.5|65795.5|65819.6|65799.6|65809.8|65789.8|349
1640762100000|2021-12-29 07:15:00|65816.4|65796.4|65819.6|65799.6|65820.3|65800.3|65809.9|65789.9|389
1640762400000|2021-12-29 07:20:00|65819.8|65799.8|65809|65789|65822.4|65802.4|65806.7|65786.7|432
1640762700000|2021-12-29 07:25:00|65809.2|65789.2|65800.7|65780.7|65809.5|65789.5|65799.3|65779.3|356
1640763000000|2021-12-29 07:30:00|65800.2|65780.2|65807.6|65787.6|65809|65789|65795|65776.4|390
1640763300000|2021-12-29 07:35:00|65807.7|65787.7|65805.3|65785.3|65812.9|65792.9|65801.2|65781.2|385
1640763600000|2021-12-29 07:40:00|65805.1|65785.1|65800.9|65780.9|65810.4|65790.4|65793.6|65773.6|446
1640763900000|2021-12-29 07:45:00|65801.1|65781.1|65807.3|65787.3|65812.2|65792.2|65798.3|65778.3|385
1640764200000|2021-12-29 07:50:00|65807.2|65787.2|65808.1|65788.1|65821.5|65801.5|65802|65782|463
1640764500000|2021-12-29 07:55:00|65808.9|65788.9|65806.1|65786.1|65811.7|65791.7|65793.9|65773.9|447
1640764800000|2021-12-29 08:00:00|65805.1|65785.1|65816.8|65796.8|65835.7|65815.7|65802|65782|726
1640765100000|2021-12-29 08:05:00|65816.9|65796.9|65815|65795|65824.8|65804.8|65804.5|65785.2|620
1640765400000|2021-12-29 08:10:00|65814.8|65794.8|65855.7|65835.7|65856.8|65836.8|65813.5|65793.5|588
1640765700000|2021-12-29 08:15:00|65855.6|65835.6|65883.3|65863.3|65885.5|65865.5|65850.3|65830.3|628
1640766000000|2021-12-29 08:20:00|65883|65863|65897.4|65877.4|65901.9|65881.9|65877.5|65857.5|723
1640766300000|2021-12-29 08:25:00|65896.4|65876.4|65897.7|65877.7|65917.1|65897.1|65895.5|65875.5|754
1640766600000|2021-12-29 08:30:00|65897.4|65877.4|65892|65872|65899.9|65879.9|65875.3|65855.3|658
1640766900000|2021-12-29 08:35:00|65892.1|65872.1|65884.7|65864.7|65900.5|65880.5|65880.8|65860.8|652
1640767200000|2021-12-29 08:40:00|65885|65865|65874.2|65854.2|65895.1|65875.1|65871.1|65851.1|603
1640767500000|2021-12-29 08:45:00|65875.1|65855.1|65896.3|65876.3|65915|65895|65874.6|65854.6|622
1640767800000|2021-12-29 08:50:00|65896|65876|65886.8|65866.8|65912.9|65892.9|65883|65863|608
1640768100000|2021-12-29 08:55:00|65886.4|65866.4|65886.7|65866.7|65893.1|65873.1|65879.9|65859.9|454
1640768400000|2021-12-29 09:00:00|65885.4|65865.4|65927.8|65907.8|65927.8|65907.8|65880.5|65860.5|689
1640768700000|2021-12-29 09:05:00|65927.5|65907.5|65930.4|65910.4|65950.7|65930.7|65924.3|65904.3|721
1640769000000|2021-12-29 09:10:00|65931.1|65911.1|65931.6|65911.6|65939.5|65919.5|65926.4|65906.4|681
1640769300000|2021-12-29 09:15:00|65931.1|65911.1|65925.6|65905.6|65943|65923|65924.5|65904.5|537
1640769600000|2021-12-29 09:20:00|65925.8|65905.8|65945.7|65925.7|65946.8|65926.8|65923.2|65903.2|558
1640769900000|2021-12-29 09:25:00|65945.6|65925.6|65943|65923|65963.8|65943.8|65937.5|65917.5|590
1640770200000|2021-12-29 09:30:00|65943.1|65923.1|65930.4|65910.4|65946.1|65926.1|65930.4|65910.4|512
1640770500000|2021-12-29 09:35:00|65932.7|65912.7|65934.7|65914.7|65938|65918|65929.4|65909.4|462
1640770800000|2021-12-29 09:40:00|65934.3|65914.3|65930.1|65910.1|65938.6|65918.6|65927.5|65907.5|522
1640771100000|2021-12-29 09:45:00|65930.2|65910.2|65941.6|65921.6|65952|65932|65927.5|65907.5|645
1640771400000|2021-12-29 09:50:00|65941.7|65921.7|65929.3|65909.3|65948.5|65928.5|65926|65906|582
1640771700000|2021-12-29 09:55:00|65929.2|65909.2|65927|65907|65934.3|65914.3|65923.9|65903.9|533
1640772000000|2021-12-29 10:00:00|65927.3|65907.3|65920.6|65900.6|65930.2|65910.2|65919.4|65899.4|438
1640772300000|2021-12-29 10:05:00|65920.8|65900.8|65916.4|65896.4|65921.2|65901.2|65904.2|65884.2|620
1640772600000|2021-12-29 10:10:00|65916.5|65896.5|65925.9|65905.9|65926.1|65906.1|65910.1|65890.1|554
1640772900000|2021-12-29 10:15:00|65925.5|65905.5|65926.9|65906.9|65931.5|65911.5|65917.6|65897.6|516
1640773200000|2021-12-29 10:20:00|65927|65907|65911|65891|65933.8|65913.8|65908.9|65888.9|556
1640773500000|2021-12-29 10:25:00|65911.1|65891.1|65894.2|65874.2|65911.1|65891.1|65884.9|65865.9|620
1640773800000|2021-12-29 10:30:00|65895|65875|65906.8|65886.8|65913.3|65893.3|65893.2|65873.2|743
1640774100000|2021-12-29 10:35:00|65906.4|65886.4|65898.7|65878.7|65910.5|65890.5|65893.9|65876.7|537
1640774400000|2021-12-29 10:40:00|65899|65879|65877.6|65857.6|65900.6|65881.5|65874.8|65854.8|573
1640774700000|2021-12-29 10:45:00|65877.8|65857.8|65876.1|65856.1|65886.7|65866.7|65871.6|65851.6|528
1640775000000|2021-12-29 10:50:00|65876.2|65856.2|65893|65873|65901.4|65881.4|65876.2|65856.2|652
1640775300000|2021-12-29 10:55:00|65892.7|65872.7|65898.3|65878.3|65899.4|65879.4|65880.4|65860.4|721
1640775600000|2021-12-29 11:00:00|65894.8|65874.8|65922.3|65902.3|65925.9|65905.9|65893.8|65873.8|644
1640775900000|2021-12-29 11:05:00|65922.1|65902.1|65891.8|65871.8|65928.6|65908.6|65888.8|65868.8|628
1640776200000|2021-12-29 11:10:00|65891.7|65871.7|65878.6|65858.6|65892|65872|65876.2|65856.2|409
1640776500000|2021-12-29 11:15:00|65877.6|65857.6|65865.9|65845.9|65882.7|65862.7|65865.8|65845.8|467
1640776800000|2021-12-29 11:20:00|65866.7|65846.7|65809|65789|65867.5|65847.5|65805.5|65785.5|631
1640777100000|2021-12-29 11:25:00|65809.5|65789.5|65819.1|65799.1|65821.9|65801.9|65801.5|65781.5|640
1640777400000|2021-12-29 11:30:00|65819.3|65799.3|65793.4|65773.4|65820.6|65800.6|65785|65765|728
1640777700000|2021-12-29 11:35:00|65791.6|65771.6|65796.6|65776.6|65803|65783|65785.1|65765.1|656
1640778000000|2021-12-29 11:40:00|65796.3|65776.3|65785.8|65765.8|65796.7|65776.7|65782|65762|666
1640778300000|2021-12-29 11:45:00|65785.9|65765.9|65797.4|65777.4|65804.3|65784.3|65785.6|65765.6|565
1640778600000|2021-12-29 11:50:00|65796.1|65776.1|65805.4|65785.4|65810.7|65790.7|65792.2|65772.2|526
1640778900000|2021-12-29 11:55:00|65803.8|65783.8|65801|65781|65808.3|65788.3|65798.8|65778.8|624
1640779200000|2021-12-29 12:00:00|65801.7|65781.7|65803.9|65783.9|65809.9|65789.9|65799.5|65779.5|552
1640779500000|2021-12-29 12:05:00|65803.8|65783.8|65831.6|65811.6|65837.8|65817.8|65803.5|65783.5|705
1640779800000|2021-12-29 12:10:00|65831.4|65811.4|65828.7|65808.7|65842.2|65822.2|65815.3|65795.3|572
1640780100000|2021-12-29 12:15:00|65828.9|65808.9|65844|65824|65846.2|65826.2|65828.6|65808.6|521
1640780400000|2021-12-29 12:20:00|65843.7|65823.7|65825.5|65805.5|65844.4|65824.4|65824.2|65804.2|576
1640780700000|2021-12-29 12:25:00|65824.5|65804.5|65814.8|65794.8|65825.1|65805.1|65803.6|65783.6|531
1640781000000|2021-12-29 12:30:00|65815|65795|65816.8|65796.8|65822.2|65802.2|65805.9|65785.9|567
1640781300000|2021-12-29 12:35:00|65815.6|65795.6|65820.9|65800.9|65824.7|65804.7|65813.2|65793.2|555
1640781600000|2021-12-29 12:40:00|65820.8|65800.8|65834.1|65814.1|65851.5|65831.5|65819.9|65799.9|661
1640781900000|2021-12-29 12:45:00|65834.2|65814.2|65808.2|65788.2|65836.8|65816.8|65808|65788|545
1640782200000|2021-12-29 12:50:00|65808.9|65788.9|65803|65783|65811.5|65791.5|65792.4|65772.4|659
1640782500000|2021-12-29 12:55:00|65802.7|65782.7|65821.1|65801.1|65824.5|65804.5|65785|65765|812
1640782800000|2021-12-29 13:00:00|65821.2|65801.2|65791.4|65771.4|65827.8|65807.8|65787.9|65767.9|884
1640783100000|2021-12-29 13:05:00|65791|65771|65786.2|65766.2|65792.8|65772.8|65785.3|65765.3|628
1640783400000|2021-12-29 13:10:00|65786|65766|65785.9|65765.9|65795.8|65775.8|65784.1|65764.1|710
1640783700000|2021-12-29 13:15:00|65785.5|65765.5|65743|65723|65788.8|65768.8|65740.3|65720.3|793
1640784000000|2021-12-29 13:20:00|65741.3|65721.3|65736.7|65716.7|65759.7|65739.7|65733|65713|852
1640784300000|2021-12-29 13:25:00|65736.2|65716.2|65736.1|65716.1|65746.3|65726.3|65729.9|65709.9|785
1640784600000|2021-12-29 13:30:00|65735.8|65715.8|65737.4|65717.4|65757.9|65737.9|65733.6|65713.6|798
1640784900000|2021-12-29 13:35:00|65737|65717|65702.2|65682.2|65742.3|65722.3|65684.2|65664.2|807
1640785200000|2021-12-29 13:40:00|65702.3|65682.3|65710.9|65690.9|65714.3|65694.3|65689|65669|817
1640785500000|2021-12-29 13:45:00|65710.8|65690.8|65705.3|65685.3|65714.9|65694.9|65695.8|65675.8|712
1640785800000|2021-12-29 13:50:00|65705.1|65685.1|65702.6|65682.6|65711.1|65691.1|65690.8|65670.8|687
1640786100000|2021-12-29 13:55:00|65702.7|65682.7|65697.7|65677.7|65704.1|65684.1|65674.7|65654.7|685
1640786400000|2021-12-29 14:00:00|65697.9|65677.9|65721.7|65701.7|65726.9|65706.9|65682.8|65662.8|738
1640786700000|2021-12-29 14:05:00|65722|65702|65720.3|65700.3|65727|65707|65714.1|65694.1|678
1640787000000|2021-12-29 14:10:00|65720.4|65700.4|65703.3|65683.3|65727.3|65707.3|65700|65680|717
1640787300000|2021-12-29 14:15:00|65703.1|65683.1|65686.4|65666.4|65705.6|65685.6|65685.2|65665.2|635
1640787600000|2021-12-29 14:20:00|65685.1|65665.1|65647.2|65627.2|65692.1|65672.1|65646.8|65626.8|678
1640787900000|2021-12-29 14:25:00|65647.5|65627.5|65632.2|65612.2|65647.9|65627.9|65628.8|65608.8|735
1640788200000|2021-12-29 14:30:00|65632.3|65612.3|65612.8|65592.8|65635.2|65615.2|65591.5|65571.5|888
1640788500000|2021-12-29 14:35:00|65613|65593|65611.6|65591.6|65625|65605|65577.8|65557.8|877
1640788800000|2021-12-29 14:40:00|65611.7|65591.7|65589|65569|65613.6|65593.6|65588.6|65568.6|761
1640789100000|2021-12-29 14:45:00|65589.1|65569.1|65539.2|65519.2|65590.7|65570.7|65519.7|65499.7|924
1640789400000|2021-12-29 14:50:00|65539.3|65519.3|65527.8|65507.8|65546.1|65526.1|65524.9|65504.9|798
1640789700000|2021-12-29 14:55:00|65528.1|65508.1|65534.2|65514.2|65535.6|65515.6|65513.4|65493.4|806
1640790000000|2021-12-29 15:00:00|65534.4|65514.4|65522.9|65502.9|65539.7|65519.7|65510.8|65490.8|892
1640790300000|2021-12-29 15:05:00|65522.8|65502.8|65479.4|65459.4|65527.9|65507.9|65468.7|65448.7|908
1640790600000|2021-12-29 15:10:00|65478.1|65458.1|65492.2|65472.2|65493.4|65473.4|65463.2|65443.2|810
1640790900000|2021-12-29 15:15:00|65492.1|65472.1|65474|65454|65493.4|65473.4|65459.5|65439.5|818
1640791200000|2021-12-29 15:20:00|65475.4|65455.4|65479.3|65459.3|65489.4|65469.4|65460.9|65440.9|807
1640791500000|2021-12-29 15:25:00|65480.7|65460.7|65485.4|65465.4|65491.8|65471.8|65466.3|65446.3|830
1640791800000|2021-12-29 15:30:00|65484.5|65464.5|65475.6|65455.6|65492.9|65472.9|65472.8|65452.8|788
1640792100000|2021-12-29 15:35:00|65475.5|65455.5|65481|65461|65484.3|65464.3|65462.3|65442.3|723
1640792400000|2021-12-29 15:40:00|65480.9|65460.9|65437.7|65417.7|65486.3|65466.3|65437.6|65417.6|775
1640792700000|2021-12-29 15:45:00|65437.2|65417.2|65416.4|65396.4|65442.9|65422.9|65404.5|65384.5|821
1640793000000|2021-12-29 15:50:00|65416.9|65396.9|65439.8|65419.8|65473.4|65453.4|65414.4|65394.4|934
1640793300000|2021-12-29 15:55:00|65440.5|65420.5|65529.5|65509.5|65544.3|65524.3|65431.7|65411.7|1075
1640793600000|2021-12-29 16:00:00|65530|65510|65539.8|65519.8|65556.7|65536.7|65514.9|65494.9|1035
1640793900000|2021-12-29 16:05:00|65539.3|65519.3|65538.7|65518.7|65545.8|65525.8|65525.4|65505.4|814
1640794200000|2021-12-29 16:10:00|65538.2|65518.2|65531.3|65511.3|65539.4|65519.4|65513.1|65493.1|696
1640794500000|2021-12-29 16:15:00|65530.8|65510.8|65519.9|65499.9|65531.9|65511.9|65512.8|65492.8|652
1640794800000|2021-12-29 16:20:00|65518.9|65498.9|65532.2|65512.2|65533.1|65513.1|65499.5|65479.5|644
1640795100000|2021-12-29 16:25:00|65532.1|65512.1|65529.8|65509.8|65540.9|65520.9|65514|65494|681
1640795400000|2021-12-29 16:30:00|65528|65508|65531.3|65511.3|65534.7|65514.7|65514.9|65494.9|602
1640795700000|2021-12-29 16:35:00|65531.6|65511.6|65555.2|65535.2|65555.2|65535.2|65528.5|65508.5|601
1640796000000|2021-12-29 16:40:00|65555.3|65535.3|65553.4|65533.4|65566|65546|65542.9|65522.9|661
1640796300000|2021-12-29 16:45:00|65553.8|65533.8|65572.1|65552.1|65572.2|65552.2|65548.9|65528.9|643
1640796600000|2021-12-29 16:50:00|65572.2|65552.2|65577.2|65557.2|65579.9|65559.9|65565|65545|690
1640796900000|2021-12-29 16:55:00|65578.8|65558.8|65597|65577|65603.9|65583.9|65576.9|65556.9|545
1640797200000|2021-12-29 17:00:00|65597.9|65577.9|65582.7|65562.7|65603.1|65583.1|65577.6|65557.6|587
1640797500000|2021-12-29 17:05:00|65582.9|65562.9|65592|65572|65596.5|65576.5|65578.5|65558.5|479
1640797800000|2021-12-29 17:10:00|65591.5|65571.5|65600.2|65580.2|65601.5|65581.5|65588.3|65568.3|420
1640798100000|2021-12-29 17:15:00|65600.7|65580.7|65563.5|65543.5|65601.2|65581.2|65552.8|65532.8|522
1640798400000|2021-12-29 17:20:00|65563.6|65543.6|65567.2|65547.2|65569.5|65549.5|65559.8|65539.8|450
1640798700000|2021-12-29 17:25:00|65567.1|65547.1|65562.2|65542.2|65568.2|65548.2|65551.6|65531.6|426
1640799000000|2021-12-29 17:30:00|65562.4|65542.4|65567|65547|65567.1|65547.1|65547|65527|454
1640799300000|2021-12-29 17:35:00|65566.6|65546.6|65574.1|65554.1|65578.7|65558.7|65566|65546|445
1640799600000|2021-12-29 17:40:00|65574.3|65554.3|65583|65563|65586.2|65566.2|65573.8|65553.8|483
1640799900000|2021-12-29 17:45:00|65582.8|65562.8|65584|65564|65592.1|65572.1|65581.6|65561.6|425
1640800200000|2021-12-29 17:50:00|65583.9|65563.9|65582.3|65562.3|65585.5|65565.5|65580.1|65560.1|330
1640800500000|2021-12-29 17:55:00|65582|65562|65587.4|65567.4|65590.1|65570.1|65578.7|65558.7|489
1640800800000|2021-12-29 18:00:00|65587.5|65567.5|65578.8|65558.8|65593.8|65573.8|65560.4|65540.4|701
1640801100000|2021-12-29 18:05:00|65579.2|65559.2|65575.4|65555.4|65587.9|65567.9|65572.3|65552.3|469
1640801400000|2021-12-29 18:10:00|65575.3|65555.3|65577.5|65557.5|65585.9|65565.9|65570.7|65550.7|522
1640801700000|2021-12-29 18:15:00|65577.6|65557.6|65578.3|65558.3|65582.8|65562.8|65569.5|65549.5|440
1640802000000|2021-12-29 18:20:00|65578.4|65558.4|65581.2|65561.2|65584.5|65564.5|65575.2|65555.2|343
1640802300000|2021-12-29 18:25:00|65581.4|65561.4|65584.5|65564.5|65586.7|65566.7|65576.8|65556.8|419
1640802600000|2021-12-29 18:30:00|65584.6|65564.6|65597.1|65576.2|65604.5|65584.5|65583.3|65563.3|400
1640802900000|2021-12-29 18:35:00|65597.4|65577.4|65585.4|65565.4|65597.8|65577.8|65583.7|65563.7|396
1640803200000|2021-12-29 18:40:00|65584.9|65564.9|65579.4|65559.4|65585.2|65565.2|65578.2|65558.2|360
1640803500000|2021-12-29 18:45:00|65579.2|65559.2|65572.1|65552.1|65582.7|65562.7|65561.7|65541.7|409
1640803800000|2021-12-29 18:50:00|65573.7|65553.7|65586.9|65566.9|65587.1|65567.1|65573|65553|311
1640804100000|2021-12-29 18:55:00|65586.8|65566.8|65571.8|65551.8|65600.3|65580.3|65568.6|65548.6|493
1640804400000|2021-12-29 19:00:00|65571|65551|65572.4|65552.4|65573.8|65553.8|65562.1|65542.1|408
1640804700000|2021-12-29 19:05:00|65572.3|65552.3|65561|65541|65574.3|65554.3|65549.9|65529.9|298
1640805000000|2021-12-29 19:10:00|65558|65538|65559.3|65539.3|65567|65547|65554|65534|347
1640805300000|2021-12-29 19:15:00|65559.1|65539.1|65559.3|65539.3|65561.6|65541.6|65554.2|65534.2|250
1640805600000|2021-12-29 19:20:00|65559.2|65539.2|65566.4|65546.4|65568.9|65548.9|65558.7|65538.7|297
1640805900000|2021-12-29 19:25:00|65565.9|65545.9|65568.9|65548.9|65572.7|65552.7|65565.1|65545.1|306
1640806200000|2021-12-29 19:30:00|65569|65549|65578.2|65558.2|65579.9|65559.9|65569|65549|376
1640806500000|2021-12-29 19:35:00|65578.5|65558.5|65582.6|65562.6|65586.4|65566.4|65574.9|65554.9|325
1640806800000|2021-12-29 19:40:00|65582.7|65562.7|65566.4|65546.4|65583|65563|65560.7|65540.7|439
1640807100000|2021-12-29 19:45:00|65566.3|65546.3|65562.5|65542.5|65569.2|65549.2|65553.6|65533.6|356
1640807400000|2021-12-29 19:50:00|65562.6|65542.6|65570.8|65550.8|65572.5|65552.5|65561|65539.5|416
1640807700000|2021-12-29 19:55:00|65571|65551|65553|65533|65577.5|65557.5|65551.8|65531.8|603
1640808000000|2021-12-29 20:00:00|65553.4|65533.4|65563.7|65543.7|65568.8|65548.8|65553.2|65533.2|596
1640808300000|2021-12-29 20:05:00|65563.3|65543.3|65555.5|65535.5|65564.5|65544.5|65548.2|65528.2|381
1640808600000|2021-12-29 20:10:00|65555.6|65535.6|65552.1|65532.1|65561|65541|65550.8|65530.8|363
1640808900000|2021-12-29 20:15:00|65552.2|65532.2|65554.1|65534.1|65559.8|65539.8|65552.2|65532.2|297
1640809200000|2021-12-29 20:20:00|65553.9|65533.9|65553.6|65533.6|65560.6|65540.6|65552.6|65532.6|303
1640809500000|2021-12-29 20:25:00|65554.1|65534.1|65549.6|65529.6|65554.1|65534.1|65544.7|65524.7|323
1640809800000|2021-12-29 20:30:00|65549.7|65529.7|65551.3|65531.3|65553.1|65533.1|65547.3|65527.3|417
1640810100000|2021-12-29 20:35:00|65550.9|65530.9|65548.7|65528.7|65554.6|65534.6|65547.1|65527.1|351
1640810400000|2021-12-29 20:40:00|65548.6|65528.6|65543.2|65523.2|65550|65530|65539.8|65519.8|374
1640810700000|2021-12-29 20:45:00|65543.1|65523.1|65554.1|65534.1|65556.2|65536.2|65541.9|65521.9|431
1640811000000|2021-12-29 20:50:00|65553.3|65533.3|65543.8|65523.8|65553.3|65533.3|65543.5|65523.5|445
1640811300000|2021-12-29 20:55:00|65543|65523|65520.3|65500.3|65544.5|65524.5|65511.9|65491.9|833
1640811600000|2021-12-29 21:00:00|65520.6|65500.6|65520.9|65500.9|65526.5|65506.5|65499.5|65479.5|561
1640811900000|2021-12-29 21:05:00|65521.1|65501.1|65520.8|65500.8|65522.4|65502.4|65516.5|65496.5|231
1640812200000|2021-12-29 21:10:00|65521|65501|65522.8|65502.8|65525.8|65505.8|65520.5|65500.5|227
1640812500000|2021-12-29 21:15:00|65522.4|65502.4|65517.3|65497.3|65522.8|65502.8|65516|65496|182
1640812800000|2021-12-29 21:20:00|65517.8|65497.8|65523.9|65503.9|65524.7|65504.7|65516.8|65496.8|215
1640813100000|2021-12-29 21:25:00|65523.7|65503.7|65511.5|65491.5|65525.5|65505.3|65509.2|65488.9|252
1640813400000|2021-12-29 21:30:00|65511.7|65491.7|65522.9|65502.9|65522.9|65502.9|65511|65491|241
1640813700000|2021-12-29 21:35:00|65523.6|65502.1|65525.1|65505.1|65529|65509|65521.8|65501.6|221
1640814000000|2021-12-29 21:40:00|65524.8|65504.8|65524.3|65504.3|65525.8|65505.3|65522.3|65501|169
1640814300000|2021-12-29 21:45:00|65524.6|65504.6|65524.5|65504.5|65527.4|65506.5|65521.9|65495.6|248
1640814600000|2021-12-29 21:50:00|65524.7|65504.7|65525.3|65505.3|65532.1|65511.6|65522.2|65501.9|232
1640814900000|2021-12-29 21:55:00|65527|65503.8|65541.1|65484.2|65548|65510.4|65524.2|65483.2|690
1640815200000|2021-12-29 22:00:00|65542.9|65483.9|65549.3|65502.7|65552.2|65508.6|65542.9|65479.7|32
1640815500000|2021-12-29 22:05:00|65549.1|65502.5|65561.6|65507.5|65567.2|65518.9|65544.1|65490.4|42
1640815800000|2021-12-29 22:10:00|65557|65520.1|65567.6|65487.1|65576.7|65520.1|65557|65483|90
1640816100000|2021-12-29 22:15:00|65576|65484|65559.1|65509.7|65581.2|65509.7|65558.7|65480.9|98
1640816400000|2021-12-29 22:20:00|65559.9|65508.9|65564.8|65507.6|65587.8|65514.3|65552.9|65478.4|185
1640816700000|2021-12-29 22:25:00|65572.2|65490.4|65568.8|65502.5|65587.6|65518.7|65557.6|65485.9|93
1640817000000|2021-12-29 22:30:00|65568|65503.9|65547.6|65515.6|65580.2|65520|65539.6|65488.3|195
1640817300000|2021-12-29 22:35:00|65554.3|65503.8|65545.4|65518.7|65555.7|65522.5|65539.6|65486.8|140
1640817600000|2021-12-29 22:40:00|65546.6|65517|65543|65523|65547.6|65523|65541|65509.3|71
1640817900000|2021-12-29 22:45:00|65541.9|65510.1|65542.5|65514.1|65546.7|65521.7|65541.9|65506.1|85
1640818200000|2021-12-29 22:50:00|65546.6|65516.3|65543|65515.4|65546.6|65522.1|65541.9|65505|94
1640818500000|2021-12-29 22:55:00|65542.2|65516.5|65549|65518.1|65555.2|65522.2|65537.9|65495.9|246
1640818800000|2021-12-29 23:00:00|65556.7|65503.7|65520.1|65498.3|65580.7|65509.9|65519.5|65478.9|409
1640819100000|2021-12-29 23:05:00|65521|65497.8|65526.7|65506.7|65533.9|65506.8|65515.9|65485.7|192
1640819400000|2021-12-29 23:10:00|65526.8|65506.8|65523.8|65503.8|65535.7|65510.3|65519.2|65484.2|175
1640819700000|2021-12-29 23:15:00|65523.7|65503.7|65525.3|65505.3|65529|65506.5|65522.1|65499.8|205
1640820000000|2021-12-29 23:20:00|65525.1|65505.1|65522.3|65502.3|65525.9|65505.9|65518.9|65498.9|237
1640820300000|2021-12-29 23:25:00|65522.4|65502.4|65523.9|65503.9|65525.9|65505.9|65521.2|65501.2|146
1640820600000|2021-12-29 23:30:00|65523.4|65503.4|65522.6|65502.6|65523.6|65503.6|65520.8|65500.8|183
1640820900000|2021-12-29 23:35:00|65522.5|65502.5|65522.2|65502.2|65523.6|65503.6|65520.5|65500.5|206
1640821200000|2021-12-29 23:40:00|65522.1|65502.1|65513.6|65493.6|65522.9|65502.9|65513.3|65493.3|183
1640821500000|2021-12-29 23:45:00|65514.4|65494.4|65503|65483|65514.5|65494.5|65502.2|65482.2|260
1640821800000|2021-12-29 23:50:00|65502.9|65482.9|65493.5|65473.5|65503.6|65483.6|65493.3|65473.3|275
1640822100000|2021-12-29 23:55:00|65493.8|65473.8|65472.6|65452.6|65493.8|65473.8|65471.5|65451.5|374
1640822400000|2021-12-30 00:00:00|65472.5|65452.5|65508.4|65488.4|65508.5|65488.5|65471|65451|508
1640822700000|2021-12-30 00:05:00|65508.6|65488.6|65529.4|65509.4|65529.7|65509.7|65502.8|65482.8|383
1640823000000|2021-12-30 00:10:00|65529.1|65509.1|65531.5|65511.5|65535.7|65515.7|65519.3|65499.3|357
1640823300000|2021-12-30 00:15:00|65531.8|65511.8|65528.4|65508.4|65534.1|65514.1|65527.7|65507.7|227
1640823600000|2021-12-30 00:20:00|65528.5|65508.5|65519.6|65499.6|65528.6|65508.6|65516.1|65496.1|229
1640823900000|2021-12-30 00:25:00|65519.8|65499.8|65510.9|65490.9|65519.8|65499.8|65509|65489|190
1640824200000|2021-12-30 00:30:00|65511.3|65491.3|65508.6|65488.6|65522.5|65502.5|65508.2|65488.2|161
1640824500000|2021-12-30 00:35:00|65508.7|65488.7|65515.1|65495.1|65516.9|65496.9|65508.6|65488.6|182
1640824800000|2021-12-30 00:40:00|65515|65495|65514.6|65494.6|65515.5|65495.5|65509.8|65489.8|235
1640825100000|2021-12-30 00:45:00|65514.7|65494.7|65520.4|65500.4|65521|65501|65509.4|65489.4|285
1640825400000|2021-12-30 00:50:00|65520.3|65500.3|65525.8|65505.8|65530.1|65510.1|65519.1|65499.1|445
1640825700000|2021-12-30 00:55:00|65526.1|65506.1|65520.3|65500.3|65532.8|65512.8|65519.7|65499.7|333
1640826000000|2021-12-30 01:00:00|65522.2|65502.2|65535.7|65515.7|65536.6|65516.6|65519.9|65499.9|350
1640826300000|2021-12-30 01:05:00|65536.2|65516.2|65536.5|65516.5|65537.9|65517.9|65533.5|65513.5|215
1640826600000|2021-12-30 01:10:00|65536.4|65516.4|65534.8|65514.8|65540.6|65520.6|65530.3|65510.3|313
1640826900000|2021-12-30 01:15:00|65534.7|65514.7|65531.4|65511.4|65539.5|65519.5|65529.4|65509.4|392
1640827200000|2021-12-30 01:20:00|65531.5|65511.5|65546.2|65526.2|65548.9|65528.9|65528|65508|470
1640827500000|2021-12-30 01:25:00|65546|65526|65543.1|65523.1|65548|65529.7|65541.6|65521.6|313
1640827800000|2021-12-30 01:30:00|65544.7|65524.7|65556.9|65536.9|65556.9|65536.9|65543.6|65523.6|389
1640828100000|2021-12-30 01:35:00|65556.6|65536.6|65552.7|65532.7|65560.1|65540.1|65551|65531|413
1640828400000|2021-12-30 01:40:00|65552.6|65532.6|65552.7|65532.7|65554.9|65534.9|65544.9|65524.9|363
1640828700000|2021-12-30 01:45:00|65550.9|65530.9|65552.6|65532.6|65555|65535|65548.3|65528.3|427
1640829000000|2021-12-30 01:50:00|65552.4|65532.4|65547.3|65527.3|65553.5|65533.5|65545.9|65525.9|387
1640829300000|2021-12-30 01:55:00|65547.2|65527.2|65549.5|65529.5|65555.3|65535.3|65544.7|65524.7|442
1640829600000|2021-12-30 02:00:00|65550.6|65530.6|65552.4|65532.4|65562.9|65542.9|65549.9|65529.9|408
1640829900000|2021-12-30 02:05:00|65552.3|65532.3|65553.7|65533.7|65558.3|65538.3|65551.1|65531.1|312
1640830200000|2021-12-30 02:10:00|65553.6|65533.6|65547.1|65527.1|65554.9|65534.9|65545.8|65525.8|343
1640830500000|2021-12-30 02:15:00|65547.2|65527.2|65548.2|65528.2|65549.4|65529.4|65545.5|65525.5|269
1640830800000|2021-12-30 02:20:00|65548.3|65528.3|65552.7|65532.7|65554|65534|65546.1|65526.1|238
1640831100000|2021-12-30 02:25:00|65552.8|65532.8|65547.1|65527.1|65554.4|65534.4|65545|65525|305
1640831400000|2021-12-30 02:30:00|65547|65527|65561.3|65541.3|65562|65542|65547|65527|348
1640831700000|2021-12-30 02:35:00|65561|65541|65552.9|65532.9|65567.7|65547.7|65552.7|65532.7|300
1640832000000|2021-12-30 02:40:00|65553.5|65533.5|65568.1|65548.1|65568.8|65548.8|65553.4|65533.4|303
1640832300000|2021-12-30 02:45:00|65568|65548|65558.6|65538.6|65568.8|65548.8|65557.7|65537.7|273
1640832600000|2021-12-30 02:50:00|65558.8|65538.8|65560|65540|65562.1|65542.1|65556.6|65536.6|256
1640832900000|2021-12-30 02:55:00|65559.7|65539.7|65555.4|65535.4|65565.1|65545.1|65554.7|65534.7|307
1640833200000|2021-12-30 03:00:00|65556.3|65536.3|65546.3|65526.3|65560|65540|65545.7|65525.7|312
1640833500000|2021-12-30 03:05:00|65546.2|65526.2|65545.3|65525.3|65547|65527|65543.1|65523.1|225
1640833800000|2021-12-30 03:10:00|65545.2|65525.2|65554.2|65534.2|65556.2|65536.2|65545.2|65525.2|273
1640834100000|2021-12-30 03:15:00|65554.5|65534.5|65552.8|65532.8|65558|65538|65548.1|65528.1|338
1640834400000|2021-12-30 03:20:00|65552.5|65532.5|65560.5|65540.5|65561.5|65541.5|65551.2|65531.2|273
1640834700000|2021-12-30 03:25:00|65561.1|65541.1|65574.3|65554.3|65574.8|65554.8|65560|65540|337
1640835000000|2021-12-30 03:30:00|65573.5|65553.5|65576.3|65556.3|65578.3|65558.3|65573.5|65553.5|365
1640835300000|2021-12-30 03:35:00|65576.5|65556.5|65568.3|65548.3|65579.2|65559.2|65566.3|65546.3|337
1640835600000|2021-12-30 03:40:00|65568.5|65548.5|65580.1|65560.1|65581.5|65561.5|65568.1|65548.1|255
1640835900000|2021-12-30 03:45:00|65579.9|65559.9|65585.9|65565.9|65586.1|65566.1|65579.6|65559.6|233
1640836200000|2021-12-30 03:50:00|65585.5|65565.5|65596.8|65576.8|65598.1|65578.1|65585.3|65565.3|241
1640836500000|2021-12-30 03:55:00|65596.9|65576.9|65599.3|65579.3|65604|65584|65594.4|65574.4|356
1640836800000|2021-12-30 04:00:00|65599.6|65579.6|65607.5|65587.5|65608.6|65588.6|65599.3|65579.3|272
1640837100000|2021-12-30 04:05:00|65607.6|65587.6|65607.2|65587.2|65608.6|65588.6|65604.3|65584.3|206
1640837400000|2021-12-30 04:10:00|65606.6|65586.6|65606.6|65586.6|65608.4|65588.4|65604.7|65584.7|230
1640837700000|2021-12-30 04:15:00|65607.2|65587.2|65607.6|65587.6|65608.2|65588.2|65605.8|65585.8|200
1640838000000|2021-12-30 04:20:00|65607.5|65587.5|65611.5|65591.5|65620|65600|65606.7|65586.7|278
1640838300000|2021-12-30 04:25:00|65611.6|65591.6|65616.7|65596.7|65617.1|65597.1|65609.9|65589.9|256
1640838600000|2021-12-30 04:30:00|65616.9|65596.9|65626.2|65606.2|65627|65607|65616.1|65596.1|334
1640838900000|2021-12-30 04:35:00|65626.3|65606.3|65624.1|65604.1|65632|65612|65622.9|65602.9|243
1640839200000|2021-12-30 04:40:00|65623.9|65603.9|65626.9|65606.9|65629.8|65609.8|65623.3|65603.3|281
1640839500000|2021-12-30 04:45:00|65626.6|65606.6|65626|65606|65628.5|65608.5|65623.4|65603.4|239
1640839800000|2021-12-30 04:50:00|65626.3|65606.3|65629.8|65609.8|65632.9|65612.9|65623.4|65603.4|323
1640840100000|2021-12-30 04:55:00|65630.6|65610.6|65627.8|65607.8|65632.7|65612.7|65624.4|65604.4|311
1640840400000|2021-12-30 05:00:00|65627.9|65607.9|65634.7|65614.7|65634.9|65614.9|65626.9|65606.9|393
1640840700000|2021-12-30 05:05:00|65634.6|65614.6|65639.8|65619.8|65640.6|65620.6|65634|65614|250
1640841000000|2021-12-30 05:10:00|65639.7|65619.7|65638.1|65618.1|65644.2|65625.2|65638|65618|324
1640841300000|2021-12-30 05:15:00|65638.3|65618.3|65640.7|65620.7|65642.5|65622.5|65638.3|65618.3|257
1640841600000|2021-12-30 05:20:00|65640.9|65620.9|65638.6|65618.6|65644.3|65624.3|65637.8|65617.8|233
1640841900000|2021-12-30 05:25:00|65638.7|65618.7|65638|65618|65640.1|65620.1|65633.9|65613.9|312
1640842200000|2021-12-30 05:30:00|65638.1|65618.1|65647.4|65627.4|65647.5|65627.5|65636.9|65616.9|375
1640842500000|2021-12-30 05:35:00|65647.3|65627.3|65672.7|65652.7|65673.6|65653.6|65646.9|65626.9|382
1640842800000|2021-12-30 05:40:00|65673.6|65653.6|65663.5|65643.5|65673.8|65653.8|65661.7|65641.7|358
1640843100000|2021-12-30 05:45:00|65663.6|65643.6|65652.1|65632.1|65663.9|65643.9|65650.2|65630.2|336
1640843400000|2021-12-30 05:50:00|65651.4|65631.4|65650.4|65630.4|65651.7|65631.7|65648.7|65628.7|178
1640843700000|2021-12-30 05:55:00|65650.7|65630.7|65666.9|65646.9|65668.6|65648.6|65650.3|65630.3|316
1640844000000|2021-12-30 06:00:00|65667.6|65647.6|65668.8|65648.8|65673.2|65653.2|65660.8|65640.8|382
1640844300000|2021-12-30 06:05:00|65669|65649|65672|65652|65673.7|65653.7|65663.2|65643.2|372
1640844600000|2021-12-30 06:10:00|65672.1|65652.1|65666.9|65646.9|65674.4|65654.4|65664.9|65644.9|365
1640844900000|2021-12-30 06:15:00|65666.8|65646.8|65687.4|65667.4|65697|65677|65666.8|65646.8|357
1640845200000|2021-12-30 06:20:00|65687.1|65667.1|65701.9|65681.9|65707.5|65687.5|65686.5|65666.5|393
1640845500000|2021-12-30 06:25:00|65702|65682|65701.2|65681.2|65707.3|65687.3|65698.7|65678.7|508
1640845800000|2021-12-30 06:30:00|65701|65681|65709.5|65689.5|65716.6|65696.6|65701|65681|438
1640846100000|2021-12-30 06:35:00|65710.2|65690.2|65717.3|65697.3|65722.5|65702.5|65709.4|65689.4|422
1640846400000|2021-12-30 06:40:00|65716.5|65696.5|65716.6|65696.6|65725|65705|65712.2|65692.2|438
1640846700000|2021-12-30 06:45:00|65716.5|65696.5|65712|65692|65717.6|65697.6|65703.1|65683.1|355
1640847000000|2021-12-30 06:50:00|65712.3|65692.3|65726|65706|65728.2|65708.2|65708.3|65688.3|381
1640847300000|2021-12-30 06:55:00|65726.2|65706.2|65719|65699|65730.7|65710.7|65716.9|65696.9|404
1640847600000|2021-12-30 07:00:00|65718.1|65698.1|65701.4|65681.4|65720.4|65700.4|65700.4|65680.4|514
1640847900000|2021-12-30 07:05:00|65701.5|65681.5|65706.5|65686.5|65713.4|65693.4|65697.3|65680.3|417
1640848200000|2021-12-30 07:10:00|65706.7|65686.7|65718|65698|65723|65703.7|65706.2|65686.2|517
1640848500000|2021-12-30 07:15:00|65717.9|65697.9|65724|65704|65725|65707.1|65711.6|65692|498
1640848800000|2021-12-30 07:20:00|65724.3|65704.3|65717.3|65697.3|65726.5|65707.6|65711.5|65694.5|411
1640849100000|2021-12-30 07:25:00|65717.2|65697.2|65722.4|65702.4|65724.2|65704.2|65713.8|65695.8|383
1640849400000|2021-12-30 07:30:00|65722.6|65702.6|65709.5|65689.5|65728.8|65709.6|65708.6|65688.6|441
1640849700000|2021-12-30 07:35:00|65707.9|65687.9|65693.3|65673.3|65715.3|65695.3|65688.4|65670.1|493
1640850000000|2021-12-30 07:40:00|65693.5|65673.5|65680.3|65660.3|65694.9|65676.9|65677.3|65660.1|529
1640850300000|2021-12-30 07:45:00|65680.5|65660.5|65713.4|65693.4|65716.4|65696.4|65680.4|65660.4|504
1640850600000|2021-12-30 07:50:00|65711.8|65691.8|65723.2|65703.2|65723.8|65703.8|65703.7|65683.7|443
1640850900000|2021-12-30 07:55:00|65723|65703|65716|65696|65729.8|65709.8|65715.4|65695.4|639
1640851200000|2021-12-30 08:00:00|65715.9|65695.9|65732.7|65712.7|65748.2|65728.2|65712.5|65692.5|758
1640851500000|2021-12-30 08:05:00|65732.9|65712.9|65732.2|65712.2|65742.5|65724.4|65718.9|65700.8|556
1640851800000|2021-12-30 08:10:00|65731.5|65711.5|65753.2|65733.2|65757|65738.9|65724.7|65706|550
1640852100000|2021-12-30 08:15:00|65753.1|65733.1|65756.8|65736.8|65759|65739|65747.1|65727.1|504
1640852400000|2021-12-30 08:20:00|65756.7|65736.7|65769.9|65749.9|65774.1|65754.1|65756.6|65736.6|615
1640852700000|2021-12-30 08:25:00|65770.4|65750.4|65779.9|65759.9|65789.7|65769.7|65768|65748|593
1640853000000|2021-12-30 08:30:00|65780.6|65760.6|65770.3|65750.3|65781.3|65761.3|65761.3|65741.3|629
1640853300000|2021-12-30 08:35:00|65770.2|65750.2|65769.3|65749.3|65774|65755.9|65751|65731|613
1640853600000|2021-12-30 08:40:00|65769.1|65749.1|65757.2|65737.2|65771.7|65751.7|65752.9|65732.9|551
1640853900000|2021-12-30 08:45:00|65758.2|65738.2|65774.6|65754.6|65776.7|65758.1|65757.1|65737.1|556
1640854200000|2021-12-30 08:50:00|65774.7|65754.7|65785.9|65765.9|65787.4|65769|65769.2|65749.2|580
1640854500000|2021-12-30 08:55:00|65785.2|65765.2|65808.7|65788.7|65817|65797|65784.7|65764.7|836
1640854800000|2021-12-30 09:00:00|65809|65789|65803.6|65783.6|65817|65797.7|65800.3|65780.4|582
1640855100000|2021-12-30 09:05:00|65803.8|65783.8|65800|65780|65804.9|65787.3|65774.2|65754.2|554
1640855400000|2021-12-30 09:10:00|65799.7|65779.7|65792.3|65772.3|65800.7|65781.5|65780.1|65760.1|513
1640855700000|2021-12-30 09:15:00|65792|65772|65816.5|65796.5|65820.1|65801.3|65791.8|65771.8|596
1640856000000|2021-12-30 09:20:00|65816.6|65796.6|65801.3|65781.3|65816.6|65796.6|65797.5|65777.7|577
1640856300000|2021-12-30 09:25:00|65801.4|65781.4|65812.2|65792.2|65817.3|65797.4|65796.5|65776.7|436
1640856600000|2021-12-30 09:30:00|65812.1|65792.1|65805.4|65785.4|65818|65800.9|65803|65784.6|538
1640856900000|2021-12-30 09:35:00|65805.6|65785.6|65800.8|65780.8|65809.9|65791.3|65796.7|65778.2|576
1640857200000|2021-12-30 09:40:00|65799.5|65779.5|65792.9|65772.9|65806.7|65787.6|65792.9|65772.9|484
1640857500000|2021-12-30 09:45:00|65793.1|65773.1|65793.2|65773.2|65802.2|65785.4|65785.2|65766.5|524
1640857800000|2021-12-30 09:50:00|65793.8|65773.8|65804.6|65784.6|65805.7|65785.7|65793.8|65773.8|422
1640858100000|2021-12-30 09:55:00|65804.9|65784.9|65808.5|65788.5|65818.3|65800.4|65798.7|65778.9|622
1640858400000|2021-12-30 10:00:00|65808.9|65788.9|65788.6|65768.6|65817.9|65797.9|65785.1|65766.1|519
1640858700000|2021-12-30 10:05:00|65788.8|65768.8|65785.8|65765.8|65789.7|65769.7|65780.5|65762.1|416
1640859000000|2021-12-30 10:10:00|65786|65766|65771.8|65751.8|65789.3|65769.3|65762.3|65742.5|470
1640859300000|2021-12-30 10:15:00|65772.8|65752.8|65771.3|65751.3|65782.7|65762.7|65768.8|65751.1|388
1640859600000|2021-12-30 10:20:00|65771.7|65751.7|65756.9|65736.9|65772.3|65752.6|65750.6|65731.7|425
1640859900000|2021-12-30 10:25:00|65756.8|65736.8|65754.8|65734.8|65763.5|65743.5|65750|65732.4|421
1640860200000|2021-12-30 10:30:00|65755|65735|65761|65741|65768.3|65750.6|65751.2|65731.2|483
1640860500000|2021-12-30 10:35:00|65761.3|65741.3|65755.8|65735.8|65766.1|65747.8|65749.4|65732.2|445
1640860800000|2021-12-30 10:40:00|65756|65736|65742|65722|65756.5|65736.5|65732.8|65716.7|576
1640861100000|2021-12-30 10:45:00|65741.8|65721.8|65738.2|65718.2|65750.7|65733.2|65733.8|65715.4|512
1640861400000|2021-12-30 10:50:00|65738|65718|65727.3|65707.3|65741.9|65722.5|65726.9|65707.3|538
1640861700000|2021-12-30 10:55:00|65727.2|65707.2|65721.7|65701.7|65738.8|65721.7|65716|65696.7|579
1640862000000|2021-12-30 11:00:00|65722.5|65702.5|65707.5|65687.5|65737.5|65720|65707.4|65687.4|557
1640862300000|2021-12-30 11:05:00|65707.6|65687.6|65717.3|65697.3|65718.4|65698.4|65704.1|65685|522
1640862600000|2021-12-30 11:10:00|65716.1|65696.1|65704.8|65684.8|65719.1|65699.2|65700.3|65680.3|550
1640862900000|2021-12-30 11:15:00|65704.4|65684.4|65690.4|65670.4|65706.9|65688.8|65689.9|65669.9|549
1640863200000|2021-12-30 11:20:00|65690.5|65670.5|65691|65671|65697.4|65677.4|65678.2|65658.2|577
1640863500000|2021-12-30 11:25:00|65691.2|65671.2|65679.2|65659.2|65693|65673|65672.9|65653.1|519
1640863800000|2021-12-30 11:30:00|65679.1|65659.1|65671.3|65656.3|65688|65670.3|65671.1|65653.3|466
1640864100000|2021-12-30 11:35:00|65671.6|65656.6|65701.9|65681.9|65703.5|65683.7|65671.6|65654.2|495
1640864400000|2021-12-30 11:40:00|65701.7|65681.7|65699|65679|65706.4|65688.1|65687.3|65667.3|518
1640864700000|2021-12-30 11:45:00|65698.9|65678.9|65700.3|65685.3|65714.4|65696.7|65695.8|65675.8|527
1640865000000|2021-12-30 11:50:00|65700.5|65685.5|65699.1|65679.1|65709.7|65689.7|65698.8|65678.8|488
1640865300000|2021-12-30 11:55:00|65700.8|65680.8|65665.5|65645.5|65701|65683.2|65665.3|65645.3|688
1640865600000|2021-12-30 12:00:00|65665.1|65645.1|65660.4|65640.4|65670.7|65652.4|65654.1|65634.9|676
1640865900000|2021-12-30 12:05:00|65657.4|65642.4|65686.6|65666.6|65689.3|65672|65654.9|65636.6|529
1640866200000|2021-12-30 12:10:00|65689|65669|65687.6|65667.6|65693|65674|65678.4|65661.4|583
1640866500000|2021-12-30 12:15:00|65688.2|65668.2|65693|65678|65705.6|65685.6|65684.1|65664.1|573
1640866800000|2021-12-30 12:20:00|65693.4|65678.4|65666|65646|65696.7|65678.8|65662.8|65644.4|606
1640867100000|2021-12-30 12:25:00|65666.1|65646.1|65658.5|65638.5|65672.2|65655.5|65654.2|65636.8|593
1640867400000|2021-12-30 12:30:00|65658.9|65638.9|65630.2|65610.2|65658.9|65639.5|65620|65602.2|733
1640867700000|2021-12-30 12:35:00|65630.1|65610.1|65605.8|65585.8|65632|65613.5|65604.6|65584.6|673
1640868000000|2021-12-30 12:40:00|65606.1|65586.1|65603.2|65583.2|65610.2|65592.4|65592.9|65574.3|673
1640868300000|2021-12-30 12:45:00|65603.9|65583.9|65576.8|65556.8|65604.3|65584.3|65576|65556.2|680
1640868600000|2021-12-30 12:50:00|65576.9|65556.9|65579.2|65559.2|65582.1|65563.8|65569.6|65552.3|666
1640868900000|2021-12-30 12:55:00|65579.5|65559.5|65567.5|65547.5|65579.5|65559.5|65556.9|65539.7|748
1640869200000|2021-12-30 13:00:00|65566.5|65546.5|65642.6|65622.6|65650.2|65630.2|65564.2|65544.2|926
1640869500000|2021-12-30 13:05:00|65643.2|65623.2|65636.7|65616.7|65644.4|65624.4|65611.4|65594|745
1640869800000|2021-12-30 13:10:00|65636.9|65616.9|65621.9|65601.9|65645.6|65628.9|65606.5|65588.7|662
1640870100000|2021-12-30 13:15:00|65622.9|65607.9|65623|65603|65631.8|65611.8|65613.1|65594.4|490
1640870400000|2021-12-30 13:20:00|65619.9|65604.9|65597.3|65577.3|65635.2|65617.3|65595.3|65576.2|735
1640870700000|2021-12-30 13:25:00|65595.6|65575.6|65612.5|65592.5|65613.9|65594.6|65595.2|65575.2|666
1640871000000|2021-12-30 13:30:00|65612.1|65592.1|65657.4|65637.4|65663.6|65645.9|65611|65591|771
1640871300000|2021-12-30 13:35:00|65657.2|65637.2|65623.5|65603.5|65664.6|65646.9|65618.4|65601.1|675
1640871600000|2021-12-30 13:40:00|65624|65604|65649.8|65629.8|65656.4|65636.4|65616.3|65598.4|782
1640871900000|2021-12-30 13:45:00|65650.2|65630.2|65650|65630|65652.5|65632.5|65619.2|65599.2|728
1640872200000|2021-12-30 13:50:00|65650.7|65630.7|65704.3|65684.3|65706.7|65688.8|65644.2|65624.2|776
1640872500000|2021-12-30 13:55:00|65702.7|65687.7|65795.7|65775.7|65798.9|65779.6|65702.1|65682.2|990
1640872800000|2021-12-30 14:00:00|65792.9|65777.9|65812.9|65792.9|65825.5|65805.8|65780|65760|961
1640873100000|2021-12-30 14:05:00|65813.8|65793.8|65765.8|65745.8|65816.2|65796.2|65761.6|65741.6|776
1640873400000|2021-12-30 14:10:00|65765.7|65745.7|65748|65728|65770|65750|65743.2|65723.2|751
1640873700000|2021-12-30 14:15:00|65748.2|65728.2|65728.1|65708.1|65773.7|65753.7|65725.5|65707.2|701
1640874000000|2021-12-30 14:20:00|65728.2|65708.2|65703.6|65683.6|65728.6|65708.6|65697.3|65678.7|697
1640874300000|2021-12-30 14:25:00|65703.7|65683.7|65688.9|65668.9|65708.5|65691.5|65682|65664.8|725
1640874600000|2021-12-30 14:30:00|65689.6|65669.6|65678.8|65658.8|65695.6|65677.4|65653.4|65634.5|919
1640874900000|2021-12-30 14:35:00|65675.6|65655.6|65677.2|65657.2|65689.8|65670.7|65673.2|65653.2|840
1640875200000|2021-12-30 14:40:00|65676.9|65656.9|65663.4|65643.4|65690.2|65671.2|65656.3|65636.7|685
1640875500000|2021-12-30 14:45:00|65664.2|65644.2|65669.3|65654.3|65674.2|65656.4|65638.5|65620.9|862
1640875800000|2021-12-30 14:50:00|65668.5|65653.5|65648.5|65628.5|65673.3|65654.6|65641.1|65623.6|720
1640876100000|2021-12-30 14:55:00|65648.2|65628.2|65619.6|65599.6|65648.4|65628.4|65592.4|65575.2|897
1640876400000|2021-12-30 15:00:00|65619.8|65599.8|65591.4|65571.4|65628.2|65608.2|65583.4|65566.1|848
1640876700000|2021-12-30 15:05:00|65591|65571|65600.2|65580.2|65608.8|65590.5|65582.9|65564.9|776
1640877000000|2021-12-30 15:10:00|65600.3|65580.3|65603.8|65583.8|65608|65589.9|65581.9|65564.7|691
1640877300000|2021-12-30 15:15:00|65604.8|65584.8|65633.2|65613.2|65634.8|65614.8|65587.5|65570.2|546
1640877600000|2021-12-30 15:20:00|65633.3|65613.3|65661|65646|65675.2|65655.2|65622.9|65607.9|790
1640877900000|2021-12-30 15:25:00|65664.6|65644.6|65686.1|65666.1|65710|65690|65659.4|65641.9|819
1640878200000|2021-12-30 15:30:00|65688.4|65668.4|65705.7|65685.7|65711.4|65691.4|65676.8|65656.8|763
1640878500000|2021-12-30 15:35:00|65705.5|65685.5|65698.2|65678.2|65721.8|65703.9|65678.8|65659.8|760
1640878800000|2021-12-30 15:40:00|65698|65678|65718.7|65698.7|65723.8|65703.8|65676.6|65657.5|781
1640879100000|2021-12-30 15:45:00|65718.5|65698.5|65765.6|65750.6|65770.1|65752.9|65701.9|65684.3|860
1640879400000|2021-12-30 15:50:00|65766|65751|65684.8|65664.8|65768.2|65752.1|65681|65661|885
1640879700000|2021-12-30 15:55:00|65683.8|65663.8|65638.9|65618.9|65684.8|65664.8|65633.8|65616.2|964
1640880000000|2021-12-30 16:00:00|65639.3|65619.3|65664.8|65649.8|65666.3|65650.3|65628|65610|851
1640880300000|2021-12-30 16:05:00|65666|65651|65684.8|65664.8|65686.3|65666.3|65649.1|65629.1|622
1640880600000|2021-12-30 16:10:00|65684.3|65664.3|65677.6|65657.6|65685.6|65665.6|65667.7|65647.7|617
1640880900000|2021-12-30 16:15:00|65677.9|65657.9|65685.3|65670.3|65695.1|65675.1|65655.4|65636.2|683
1640881200000|2021-12-30 16:20:00|65686|65671|65688.5|65668.5|65707.1|65687.6|65682.4|65663.9|619
1640881500000|2021-12-30 16:25:00|65688.2|65668.2|65672.1|65652.1|65695|65677.1|65669.4|65649.4|602
1640881800000|2021-12-30 16:30:00|65672.2|65652.2|65673.8|65658.8|65679.8|65660.8|65667|65649.5|524
1640882100000|2021-12-30 16:35:00|65676.7|65656.7|65677.5|65657.5|65682.1|65662.1|65666.6|65648.2|527
1640882400000|2021-12-30 16:40:00|65677.9|65657.9|65686.9|65666.9|65703.6|65683.6|65677.2|65657.2|542
1640882700000|2021-12-30 16:45:00|65687.1|65667.1|65707.2|65687.2|65714.9|65694.9|65686.6|65666.6|559
1640883000000|2021-12-30 16:50:00|65707|65687|65709.3|65689.3|65722.2|65702.2|65706|65686.3|649
1640883300000|2021-12-30 16:55:00|65708.7|65688.7|65719.4|65699.4|65728.1|65708.1|65706.7|65686.7|552
1640883600000|2021-12-30 17:00:00|65719.2|65699.2|65708.4|65688.4|65720.2|65702.1|65706.6|65687.2|480
1640883900000|2021-12-30 17:05:00|65708.8|65688.8|65701|65681|65710.5|65690.5|65696.2|65676.2|448
1640884200000|2021-12-30 17:10:00|65700.9|65680.9|65706.8|65686.8|65712.7|65692.7|65691.7|65671.7|480
1640884500000|2021-12-30 17:15:00|65706.5|65686.5|65742.1|65722.1|65744.2|65725.4|65703.2|65684.6|526
1640884800000|2021-12-30 17:20:00|65742.5|65722.5|65759.1|65739.1|65761.4|65742|65738.7|65718.7|485
1640885100000|2021-12-30 17:25:00|65759.6|65739.6|65745.6|65730.6|65761.2|65741.2|65737.6|65719.8|541
1640885400000|2021-12-30 17:30:00|65745.4|65730.4|65739.8|65719.8|65750.2|65731.9|65736.8|65718.4|352
1640885700000|2021-12-30 17:35:00|65740|65720|65743.3|65723.3|65754.4|65734.4|65734.5|65716.6|415
1640886000000|2021-12-30 17:40:00|65743|65723|65731.8|65711.8|65743.8|65723.8|65730.3|65710.3|419
1640886300000|2021-12-30 17:45:00|65732.7|65712.7|65731.3|65711.3|65738|65718|65725.2|65705.2|441
1640886600000|2021-12-30 17:50:00|65731.9|65711.9|65734.5|65714.5|65737.4|65717.4|65729.8|65709.8|437
1640886900000|2021-12-30 17:55:00|65735.4|65715.4|65729.8|65709.8|65739|65720.9|65729.4|65709.4|549
1640887200000|2021-12-30 18:00:00|65729.9|65709.9|65726.7|65706.7|65738.8|65718.8|65725.5|65705.5|421
1640887500000|2021-12-30 18:05:00|65726.8|65706.8|65724.6|65704.6|65727|65708.4|65721.2|65701.2|312
1640887800000|2021-12-30 18:10:00|65724.2|65704.2|65737.4|65717.4|65740.3|65722.4|65724.2|65704.2|443
1640888100000|2021-12-30 18:15:00|65740.1|65720.1|65764.8|65749.8|65768|65749.8|65740.1|65720.1|426
1640888400000|2021-12-30 18:20:00|65766.1|65751.1|65771.4|65756.4|65774.2|65757|65760.1|65740.9|353
1640888700000|2021-12-30 18:25:00|65773.4|65753.4|65779.5|65759.5|65782.3|65762.3|65768|65748|458
1640889000000|2021-12-30 18:30:00|65779.3|65759.3|65778.4|65758.4|65781.6|65761.6|65769.8|65749.8|420
1640889300000|2021-12-30 18:35:00|65778.2|65758.2|65785|65765|65786.2|65766.2|65777.2|65757.2|421
1640889600000|2021-12-30 18:40:00|65784.9|65764.9|65792.3|65772.3|65795.6|65775.6|65780.2|65760.2|288
1640889900000|2021-12-30 18:45:00|65792.9|65772.9|65787.8|65767.8|65792.9|65772.9|65782.5|65763.8|303
1640890200000|2021-12-30 18:50:00|65788.9|65768.9|65787.4|65767.4|65798.3|65778.3|65784.7|65764.7|345
1640890500000|2021-12-30 18:55:00|65787.5|65767.5|65785.8|65765.8|65789.6|65769.6|65783.6|65763.9|287
1640890800000|2021-12-30 19:00:00|65785.3|65765.3|65791.7|65771.7|65793.2|65773.2|65785|65765|329
1640891100000|2021-12-30 19:05:00|65792.1|65772.1|65794.5|65774.5|65795.6|65775.6|65788.6|65768.7|360
1640891400000|2021-12-30 19:10:00|65794.6|65774.6|65769.5|65749.5|65796.8|65776.8|65768.6|65748.6|398
1640891700000|2021-12-30 19:15:00|65769.8|65749.8|65764.2|65744.2|65771.4|65751.4|65762|65742|358
1640892000000|2021-12-30 19:20:00|65764.4|65744.4|65758.1|65738.1|65764.4|65744.4|65750.2|65730.2|345
1640892300000|2021-12-30 19:25:00|65758.2|65738.2|65744.4|65724.4|65760.8|65740.8|65739.1|65719.1|395
1640892600000|2021-12-30 19:30:00|65744.1|65724.1|65741.8|65721.8|65745.4|65725.4|65740.9|65720.9|312
1640892900000|2021-12-30 19:35:00|65741.2|65721.2|65740.7|65720.7|65744.2|65724.3|65739|65719.4|276
1640893200000|2021-12-30 19:40:00|65740.8|65720.8|65726.6|65706.6|65741.3|65721.3|65726.2|65706.2|305
1640893500000|2021-12-30 19:45:00|65726.5|65706.5|65711|65691|65730.2|65710.2|65710.7|65690.7|385
1640893800000|2021-12-30 19:50:00|65711.9|65691.9|65704.3|65684.3|65714.4|65694.8|65701.9|65681.9|357
1640894100000|2021-12-30 19:55:00|65704.2|65684.2|65662.1|65642.1|65704.8|65684.8|65646.6|65626.6|702
1640894400000|2021-12-30 20:00:00|65663.1|65643.1|65656.2|65636.2|65666.2|65646.2|65642.9|65622.9|773
1640894700000|2021-12-30 20:05:00|65656|65636|65663.3|65643.3|65677.7|65657.7|65655.2|65635.2|459
1640895000000|2021-12-30 20:10:00|65663.1|65643.1|65672.6|65652.6|65673|65653|65661.6|65641.6|325
1640895300000|2021-12-30 20:15:00|65672.2|65652.2|65668.9|65648.9|65677|65657|65668|65648|360
1640895600000|2021-12-30 20:20:00|65668.7|65648.7|65671.8|65651.8|65672.7|65652.7|65667.4|65647.4|349
1640895900000|2021-12-30 20:25:00|65671.5|65651.5|65677.7|65657.7|65681.6|65661.6|65670.4|65650.4|426
1640896200000|2021-12-30 20:30:00|65677.6|65657.6|65692.1|65672.1|65692.5|65672.5|65676.4|65657|415
1640896500000|2021-12-30 20:35:00|65692.5|65672.5|65691.9|65671.9|65693.1|65675.2|65687.2|65667.2|336
1640896800000|2021-12-30 20:40:00|65691.8|65671.8|65688.1|65668.1|65692.4|65674.1|65683.1|65663.7|385
1640897100000|2021-12-30 20:45:00|65688.2|65668.2|65683.8|65663.8|65688.7|65668.7|65681.8|65661.8|370
1640897400000|2021-12-30 20:50:00|65684|65664|65708.9|65688.9|65710.2|65691.2|65684|65664|504
1640897700000|2021-12-30 20:55:00|65709|65689|65705.5|65685.5|65711.6|65691.6|65705.4|65685.4|497
1640898000000|2021-12-30 21:00:00|65705.3|65685.3|65679.2|65659.2|65705.3|65685.3|65679|65659|484
1640898300000|2021-12-30 21:05:00|65679.3|65659.3|65663.4|65643.4|65681.3|65661.3|65662.5|65642.5|310
1640898600000|2021-12-30 21:10:00|65663.3|65643.3|65666.7|65646.7|65669.4|65649.4|65660.3|65640.3|209
1640898900000|2021-12-30 21:15:00|65666.8|65646.8|65665|65645|65668.9|65648.9|65661.7|65641.7|215
1640899200000|2021-12-30 21:20:00|65664.6|65644.6|65662.3|65642.3|65665.2|65645.2|65660.6|65640.6|145
1640899500000|2021-12-30 21:25:00|65661.1|65641.1|65661|65641|65664|65646.6|65658.4|65638.4|206
1640899800000|2021-12-30 21:30:00|65661.2|65641.2|65660.8|65640.8|65662.6|65642.6|65657.3|65637.8|193
1640900100000|2021-12-30 21:35:00|65661.2|65641.2|65677.7|65657.7|65680|65660|65661.2|65641.2|217
1640900400000|2021-12-30 21:40:00|65678.1|65658.1|65674.3|65654.3|65678.1|65658.1|65671.3|65651.3|223
1640900700000|2021-12-30 21:45:00|65674.5|65654.5|65670.3|65650.3|65675.8|65655.8|65670|65650|197
1640901000000|2021-12-30 21:50:00|65670.1|65650.1|65675.4|65655.4|65676.2|65655.9|65667.3|65646.8|180
1640901300000|2021-12-30 21:55:00|65675.7|65655.7|65714.9|65630.4|65716|65655.7|65668.2|65630.2|238
1640901600000|2021-12-30 22:00:00|65716|65631.5|65710.7|65649.4|65730.8|65649.4|65710.7|65628.8|55
1640901900000|2021-12-30 22:05:00|65710.9|65648.9|65695.2|65645.4|65710.9|65652.5|65688.8|65636.1|87
1640902200000|2021-12-30 22:10:00|65692.9|65647.8|65694|65633.6|65713.7|65652|65680.8|65625.5|175
1640902500000|2021-12-30 22:15:00|65693.8|65646.9|65695.6|65641.2|65709.8|65655.4|65685.1|65629.4|208
1640902800000|2021-12-30 22:20:00|65693.1|65643.3|65693.7|65645.5|65706.9|65649.1|65685.6|65631.9|134
1640903100000|2021-12-30 22:25:00|65694.9|65637.1|65700.3|65649.4|65715.1|65658.2|65682.4|65632.1|164
1640903400000|2021-12-30 22:30:00|65700.1|65648.9|65682.4|65651.2|65713.8|65657.8|65673.9|65614.8|492
1640903700000|2021-12-30 22:35:00|65682.2|65651.3|65677.9|65655.3|65695.2|65658.1|65675.8|65643.3|166
1640904000000|2021-12-30 22:40:00|65677.5|65656|65690.8|65651.1|65690.8|65657|65674.9|65643.2|152
1640904300000|2021-12-30 22:45:00|65684.9|65649|65689.4|65650.6|65696.1|65655.9|65679.3|65646.9|186
1640904600000|2021-12-30 22:50:00|65687.6|65651.4|65684.2|65651.1|65698|65656|65682.3|65642.7|112
1640904900000|2021-12-30 22:55:00|65682.2|65654.2|65699.1|65644.8|65711|65659.4|65673.8|65619|346
1640905200000|2021-12-30 23:00:00|65695.5|65643.2|65702.4|65668.2|65714.5|65677|65683.9|65634.4|576
1640905500000|2021-12-30 23:05:00|65701.4|65671.4|65694.5|65674.5|65703.6|65676.8|65693.9|65664|354
1640905800000|2021-12-30 23:10:00|65695|65675|65682.1|65659.6|65698.4|65675|65681.3|65659.6|541
1640906100000|2021-12-30 23:15:00|65682.6|65660.7|65679.1|65659.1|65683.6|65662.5|65675.2|65654.7|284
1640906400000|2021-12-30 23:20:00|65679.6|65659.6|65680.6|65660.6|65681.4|65661.4|65674|65654|196
1640906700000|2021-12-30 23:25:00|65680.5|65660.5|65681|65661|65681.8|65661.8|65677.2|65657.2|208
1640907000000|2021-12-30 23:30:00|65680.7|65660.7|65698|65678|65698.3|65678.3|65680.1|65660.1|253
1640907300000|2021-12-30 23:35:00|65698.1|65678.1|65704.7|65684.7|65719.2|65695|65694|65674|345
1640907600000|2021-12-30 23:40:00|65704.6|65684.6|65712.4|65689.6|65712.4|65691|65703.3|65683.1|241
1640907900000|2021-12-30 23:45:00|65710.4|65690.4|65692.4|65672.4|65711.8|65690.8|65692.1|65670|271
1640908200000|2021-12-30 23:50:00|65692.3|65672.3|65686.7|65666.7|65693.4|65672.3|65684.8|65664|243
1640908500000|2021-12-30 23:55:00|65686.8|65666.8|65693.6|65673.6|65697.7|65677.7|65685.3|65665.3|415
1640908800000|2021-12-31 00:00:00|65695.6|65675.6|65680|65660|65698.7|65677.9|65679.1|65659.1|273
1640909100000|2021-12-31 00:05:00|65680.1|65660.1|65669.6|65649.6|65683.6|65661.9|65667.7|65645.7|356
1640909400000|2021-12-31 00:10:00|65669.3|65649.3|65670.6|65650.6|65673.6|65653.4|65662.6|65642.6|341
1640909700000|2021-12-31 00:15:00|65671|65651|65678.7|65658.7|65681.3|65661.3|65670.2|65649.8|202
1640910000000|2021-12-31 00:20:00|65678.6|65658.6|65681.5|65661.5|65685.6|65664.3|65677.8|65657.8|193
1640910300000|2021-12-31 00:25:00|65681.6|65661.6|65670.7|65650.7|65681.6|65661.6|65668|65648|235
1640910600000|2021-12-31 00:30:00|65670.5|65650.5|65673.5|65653.5|65677.7|65657.7|65669.3|65649.3|296
1640910900000|2021-12-31 00:35:00|65673.4|65653.4|65674.2|65654.2|65676.1|65656.1|65673.1|65653.1|196
1640911200000|2021-12-31 00:40:00|65674|65654|65674.5|65654.5|65676.4|65656.4|65673.1|65653.1|204
1640911500000|2021-12-31 00:45:00|65674|65654|65670.6|65650.6|65676.8|65656.8|65670.6|65650.6|252
1640911800000|2021-12-31 00:50:00|65670.5|65650.5|65670.1|65650.1|65671|65651|65667.8|65647.8|211
1640912100000|2021-12-31 00:55:00|65670|65650|65667.8|65647.8|65672.9|65650.5|65666.6|65646.6|176
1640912400000|2021-12-31 01:00:00|65668|65648|65672.6|65652.6|65675|65655|65657.2|65637.2|386
1640912700000|2021-12-31 01:05:00|65672.8|65652.8|65681.3|65661.3|65682.4|65662.4|65666.3|65646.3|274
1640913000000|2021-12-31 01:10:00|65681.7|65661.7|65685.1|65665.1|65689.1|65669.1|65675|65655|289
1640913300000|2021-12-31 01:15:00|65684.9|65664.9|65674.5|65654.5|65685.6|65665.6|65670.5|65650.5|320
1640913600000|2021-12-31 01:20:00|65674.8|65654.8|65681.4|65661.4|65682.4|65662.2|65670.8|65650.8|290
1640913900000|2021-12-31 01:25:00|65681.5|65661.5|65685.4|65665.4|65687.7|65667.7|65679.3|65659.3|234
1640914200000|2021-12-31 01:30:00|65685.2|65665.2|65684.9|65664.9|65686.2|65666.2|65680.6|65660.6|246
1640914500000|2021-12-31 01:35:00|65685|65665|65684.8|65664.8|65687|65667|65681.1|65661.1|226
1640914800000|2021-12-31 01:40:00|65685.1|65665.1|65680.3|65660.3|65685.7|65665.7|65679.1|65659.1|228
1640915100000|2021-12-31 01:45:00|65680.9|65660.9|65690.7|65670.7|65694.3|65674.3|65679.8|65659.8|236
1640915400000|2021-12-31 01:50:00|65690.9|65670.9|65694.2|65674.2|65697.6|65677.6|65690.7|65670.7|190
1640915700000|2021-12-31 01:55:00|65694.5|65674.5|65708.5|65688.5|65709.5|65689.3|65694.1|65674.1|366
1640916000000|2021-12-31 02:00:00|65708.3|65688.3|65712.8|65692.8|65716|65694.9|65707|65687|270
1640916300000|2021-12-31 02:05:00|65712.7|65692.7|65710.8|65690.8|65715.9|65695.6|65709.8|65689.8|184
1640916600000|2021-12-31 02:10:00|65711|65691|65714.9|65694.9|65717.3|65697.3|65706|65686|316
1640916900000|2021-12-31 02:15:00|65714.2|65694.2|65710.5|65690.5|65717.4|65695.8|65709.6|65689.6|233
1640917200000|2021-12-31 02:20:00|65710.6|65690.6|65715.2|65695.2|65715.6|65695.6|65709.9|65689.9|212
1640917500000|2021-12-31 02:25:00|65714.6|65694.6|65715.9|65695.9|65719.1|65699.1|65713.4|65693.4|231
1640917800000|2021-12-31 02:30:00|65716.1|65696.1|65728.9|65708.9|65730.5|65710.5|65714.6|65694.6|297
1640918100000|2021-12-31 02:35:00|65728.3|65708.3|65723|65703|65731.6|65711.6|65722.4|65702.4|253
1640918400000|2021-12-31 02:40:00|65723.2|65703.2|65717.1|65697.1|65724.2|65704.2|65714.9|65694.9|223
1640918700000|2021-12-31 02:45:00|65718.1|65698.1|65714.9|65694.9|65723.8|65703.5|65713.8|65693.8|248
1640919000000|2021-12-31 02:50:00|65714.3|65694.3|65715.8|65695.8|65718|65698|65710.7|65690.7|274
1640919300000|2021-12-31 02:55:00|65715.7|65695.7|65712.7|65692.7|65715.7|65695.7|65707.8|65687.8|297
1640919600000|2021-12-31 03:00:00|65712.6|65692.6|65713.1|65693.1|65716.9|65696.9|65708.6|65688.6|330
1640919900000|2021-12-31 03:05:00|65714|65694|65708.3|65688.3|65714.2|65694.2|65706.7|65686.7|209
1640920200000|2021-12-31 03:10:00|65708.7|65688.7|65714.9|65694.9|65718.6|65698.6|65708.7|65688.7|292
1640920500000|2021-12-31 03:15:00|65716.3|65696.3|65713.9|65693.9|65718.4|65698.4|65712|65692|235
1640920800000|2021-12-31 03:20:00|65714.1|65694.1|65714.4|65694.4|65720.1|65698.8|65712.3|65692.3|229
1640921100000|2021-12-31 03:25:00|65714.7|65694.7|65715|65695|65717.6|65697.6|65712.2|65692.2|234
1640921400000|2021-12-31 03:30:00|65715.1|65695.1|65720.3|65700.3|65722.1|65701.1|65712.8|65692.8|269
1640921700000|2021-12-31 03:35:00|65720.4|65700.4|65734.9|65714.9|65735.7|65715.7|65719.8|65699.8|336
1640922000000|2021-12-31 03:40:00|65734.8|65714.8|65733.9|65713.9|65739.3|65719.3|65733.8|65713.8|306
1640922300000|2021-12-31 03:45:00|65735.4|65715.4|65737.6|65717.6|65739.6|65718.9|65733.1|65713.1|286
1640922600000|2021-12-31 03:50:00|65737.7|65717.7|65740.7|65720.7|65741.9|65721.9|65737.4|65717.4|256
1640922900000|2021-12-31 03:55:00|65741.2|65721.2|65731.8|65711.8|65741.4|65721.4|65731.6|65711.6|229
1640923200000|2021-12-31 04:00:00|65731.9|65711.9|65731.7|65711.7|65734.5|65714.5|65730.7|65710.7|237
1640923500000|2021-12-31 04:05:00|65732.6|65712.6|65726.9|65706.9|65733.6|65713.6|65723.5|65703.5|237
1640923800000|2021-12-31 04:10:00|65726.8|65706.8|65729.7|65709.7|65730.8|65710.8|65725.4|65705.4|245
1640924100000|2021-12-31 04:15:00|65729.8|65709.8|65726.7|65706.7|65732.1|65712.1|65725.2|65705.2|199
1640924400000|2021-12-31 04:20:00|65726.6|65706.6|65719|65699|65728.6|65707|65717.5|65697.5|231
1640924700000|2021-12-31 04:25:00|65718.6|65698.6|65721.2|65701.2|65723.6|65703.6|65718.5|65698.5|166
1640925000000|2021-12-31 04:30:00|65721.7|65701.7|65719.8|65699.8|65721.9|65701.9|65719.1|65699.1|166
1640925300000|2021-12-31 04:35:00|65720.1|65700.1|65715.9|65695.9|65722.3|65702.3|65715.4|65695.4|192
1640925600000|2021-12-31 04:40:00|65716|65696|65717.5|65697.5|65718.8|65698.8|65713.8|65693.8|216
1640925900000|2021-12-31 04:45:00|65717.8|65697.8|65724|65704|65724.7|65704.7|65716.9|65696.9|155
1640926200000|2021-12-31 04:50:00|65724.2|65704.2|65721.4|65701.4|65726.2|65706.2|65719.7|65699.7|201
1640926500000|2021-12-31 04:55:00|65720.7|65700.7|65721.8|65701.8|65724.9|65704.6|65720.6|65700.6|169
1640926800000|2021-12-31 05:00:00|65722.2|65702.2|65713|65693|65722.8|65702.8|65710.2|65690.2|234
1640927100000|2021-12-31 05:05:00|65713.2|65693.2|65702.8|65682.8|65714.7|65694.7|65702.5|65682.5|235
1640927400000|2021-12-31 05:10:00|65702.9|65682.2|65698.5|65678.5|65703.5|65683.5|65697.8|65677.8|211
1640927700000|2021-12-31 05:15:00|65698.6|65678.6|65699.1|65679.1|65709.7|65689.7|65697.6|65677.6|251
1640928000000|2021-12-31 05:20:00|65699|65679|65684|65664|65699.1|65679.1|65683|65663|322
1640928300000|2021-12-31 05:25:00|65683.4|65663.4|65680.5|65660.5|65685.5|65665.5|65680.4|65660.4|179
1640928600000|2021-12-31 05:30:00|65680.7|65660.7|65682.1|65662.1|65684.6|65664.6|65679.4|65659.4|243
1640928900000|2021-12-31 05:35:00|65682.2|65662.2|65680.5|65660.5|65682.4|65662.4|65676.5|65656.5|233
1640929200000|2021-12-31 05:40:00|65680.4|65660.4|65677.9|65657.9|65680.7|65660.7|65675.2|65655.2|179
1640929500000|2021-12-31 05:45:00|65678.3|65658.3|65679.9|65659.9|65680.3|65660.3|65676.2|65656.2|177
1640929800000|2021-12-31 05:50:00|65679.7|65659.7|65695.9|65675.9|65698.4|65678.4|65678.4|65658.4|335
1640930100000|2021-12-31 05:55:00|65695.6|65675.6|65759.1|65739.1|65769.5|65749.5|65695.2|65675.2|636
1640930400000|2021-12-31 06:00:00|65759.2|65739.2|65765.6|65745.6|65777|65757|65759.2|65739.2|484
1640930700000|2021-12-31 06:05:00|65765.5|65745.5|65756.9|65736.9|65765.5|65745.5|65749.3|65729.3|340
1640931000000|2021-12-31 06:10:00|65756.7|65736.7|65750.5|65730.5|65758.2|65738.2|65747.6|65727.6|260
1640931300000|2021-12-31 06:15:00|65750.4|65730.4|65754.5|65734.5|65763.4|65743.4|65749.5|65729.5|344
1640931600000|2021-12-31 06:20:00|65755.3|65735.3|65759.9|65739.9|65764.8|65744.8|65753.9|65733.9|239
1640931900000|2021-12-31 06:25:00|65760|65740|65757|65737|65766|65746|65755.9|65735.9|287
1640932200000|2021-12-31 06:30:00|65756.9|65736.9|65763|65743|65768.7|65748.7|65756.9|65736.9|257
1640932500000|2021-12-31 06:35:00|65763.1|65743.1|65762.3|65742.3|65765.8|65745.8|65759.6|65739.6|210
1640932800000|2021-12-31 06:40:00|65762.5|65742.5|65758.6|65738.6|65762.5|65742.5|65755.4|65735.4|260
1640933100000|2021-12-31 06:45:00|65758.7|65738.7|65754.5|65734.5|65761.5|65741.5|65754.2|65734.2|272
1640933400000|2021-12-31 06:50:00|65754.3|65734.3|65742.9|65722.9|65756.6|65736.6|65742.5|65722.5|292
1640933700000|2021-12-31 06:55:00|65743.1|65723.1|65736|65716|65743.4|65723.4|65734.8|65714.8|256
1640934000000|2021-12-31 07:00:00|65734.9|65714.9|65731.7|65711.7|65744.5|65724.5|65731.3|65711.3|390
1640934300000|2021-12-31 07:05:00|65731.4|65711.4|65730.5|65710.5|65738.5|65718.5|65726.7|65706.7|345
1640934600000|2021-12-31 07:10:00|65730.2|65710.2|65749.8|65729.8|65753.9|65733.9|65729.6|65709.6|333
1640934900000|2021-12-31 07:15:00|65750|65730|65760.3|65740.3|65762.7|65742.7|65748.3|65728.3|336
1640935200000|2021-12-31 07:20:00|65760.1|65740.1|65758.3|65738.3|65761.1|65741.1|65744.7|65724.7|408
1640935500000|2021-12-31 07:25:00|65758.4|65738.4|65752.2|65732.2|65764.7|65744.7|65752|65732|332
1640935800000|2021-12-31 07:30:00|65752.1|65732.1|65777.2|65757.2|65779.8|65759.8|65750.8|65730.8|341
1640936100000|2021-12-31 07:35:00|65777.1|65757.1|65766.9|65746.9|65790.4|65770.4|65765.1|65745.1|389
1640936400000|2021-12-31 07:40:00|65766.2|65746.2|65782|65762|65782.1|65762.1|65765.3|65745.3|356
1640936700000|2021-12-31 07:45:00|65781.7|65761.7|65772.2|65752.2|65789.2|65769.2|65768.7|65748.7|432
1640937000000|2021-12-31 07:50:00|65771.9|65751.9|65779.9|65759.9|65783|65763|65766.1|65746.1|402
1640937300000|2021-12-31 07:55:00|65780.2|65760.2|65796.7|65776.7|65802.9|65782.9|65779.6|65759.6|461
1640937600000|2021-12-31 08:00:00|65796.8|65776.8|65764.3|65744.3|65806.5|65786.5|65762.4|65742.4|615
1640937900000|2021-12-31 08:05:00|65765|65745|65744.2|65724.2|65765.1|65745.1|65735.8|65715.8|546
1640938200000|2021-12-31 08:10:00|65744.4|65724.4|65758.9|65738.9|65767.7|65747.7|65743.7|65723.7|412
1640938500000|2021-12-31 08:15:00|65758.8|65738.8|65768.1|65748.1|65775.4|65755.4|65758.6|65738.6|387
1640938800000|2021-12-31 08:20:00|65770.3|65750.3|65740|65720|65775.1|65755.1|65739.4|65719.4|452
1640939100000|2021-12-31 08:25:00|65740.3|65720.3|65745.8|65725.8|65747.8|65727.8|65720.8|65700.8|549
1640939400000|2021-12-31 08:30:00|65746.3|65726.3|65736.3|65716.3|65748|65728|65735.4|65715.4|397
1640939700000|2021-12-31 08:35:00|65736.5|65716.5|65737|65717|65744.7|65724.7|65736.4|65716.4|389
1640940000000|2021-12-31 08:40:00|65736.9|65716.9|65758.4|65738.4|65773.6|65753.6|65735.1|65715.1|527
1640940300000|2021-12-31 08:45:00|65758.3|65738.3|65751.6|65731.6|65758.6|65738.6|65735.3|65715.3|453
1640940600000|2021-12-31 08:50:00|65752.2|65732.2|65763.3|65743.3|65781.4|65761.4|65751.3|65731.3|518
1640940900000|2021-12-31 08:55:00|65763.5|65743.5|65718.5|65698.5|65764.9|65744.9|65715.2|65695.2|571
1640941200000|2021-12-31 09:00:00|65718.8|65698.8|65723.1|65703.1|65739.4|65719.4|65717.6|65697.6|479
1640941500000|2021-12-31 09:05:00|65724.1|65704.1|65704.8|65684.8|65724.4|65704.4|65704.4|65684.4|419
1640941800000|2021-12-31 09:10:00|65704.5|65684.5|65666.2|65646.2|65704.5|65684.5|65662.8|65642.8|533
1640942100000|2021-12-31 09:15:00|65666.4|65646.4|65641.9|65621.9|65672.5|65652.5|65640.7|65620.7|567
1640942400000|2021-12-31 09:20:00|65641.3|65621.3|65623.5|65603.5|65641.6|65621.6|65623.3|65603.3|528
1640942700000|2021-12-31 09:25:00|65623.6|65603.6|65629.1|65609.1|65632.9|65612.9|65617.7|65597.7|485
1640943000000|2021-12-31 09:30:00|65629.7|65609.7|65644|65624|65658.4|65638.4|65629|65609|570
1640943300000|2021-12-31 09:35:00|65644.2|65624.2|65646.8|65626.8|65649|65629|65624.2|65604.2|546
1640943600000|2021-12-31 09:40:00|65647|65627|65626.9|65606.9|65652.4|65632.4|65624.9|65604.9|528
1640943900000|2021-12-31 09:45:00|65626.6|65606.6|65628.4|65608.4|65632.6|65612.6|65615.1|65595.1|612
1640944200000|2021-12-31 09:50:00|65627.9|65607.9|65667.7|65647.7|65670.4|65650.4|65626.8|65606.8|672
1640944500000|2021-12-31 09:55:00|65667.6|65647.6|65661|65641|65677.6|65657.6|65657.4|65637.4|651
1640944800000|2021-12-31 10:00:00|65661.1|65641.1|65634.3|65614.3|65661.7|65641.7|65614.8|65594.8|661
1640945100000|2021-12-31 10:05:00|65635.2|65615.2|65651.5|65631.5|65654.6|65634.6|65630.2|65610.2|547
1640945400000|2021-12-31 10:10:00|65651.8|65631.8|65638.4|65618.4|65654.2|65634.2|65635.9|65615.9|457
1640945700000|2021-12-31 10:15:00|65638.5|65618.5|65643.4|65623.4|65643.6|65623.6|65627.8|65607.8|447
1640946000000|2021-12-31 10:20:00|65644|65624|65640|65620|65645.4|65625.4|65623.1|65603.1|557
1640946300000|2021-12-31 10:25:00|65640.1|65620.1|65625.5|65605.5|65643.4|65623.4|65623.5|65603.5|508
1640946600000|2021-12-31 10:30:00|65625.4|65605.4|65647.8|65627.8|65650.1|65630.1|65619.9|65599.9|515
1640946900000|2021-12-31 10:35:00|65647.7|65627.7|65647.1|65627.1|65650.2|65630.2|65632.9|65612.9|529
1640947200000|2021-12-31 10:40:00|65645.9|65625.9|65669.4|65649.4|65670.7|65650.7|65632|65612|632
1640947500000|2021-12-31 10:45:00|65669.5|65649.5|65699.6|65679.6|65699.6|65679.6|65666.4|65646.4|557
1640947800000|2021-12-31 10:50:00|65699.4|65679.4|65699.9|65679.9|65713|65693|65693|65673|549
1640948100000|2021-12-31 10:55:00|65699.4|65679.4|65679.4|65659.4|65699.8|65679.8|65678.9|65658.9|505
1640948400000|2021-12-31 11:00:00|65679.9|65659.9|65687.2|65667.2|65689.4|65669.4|65674.2|65654.2|451
1640948700000|2021-12-31 11:05:00|65687|65667|65670.2|65650.2|65688.3|65668.3|65666.5|65646.5|454
1640949000000|2021-12-31 11:10:00|65670.1|65650.1|65628.3|65608.3|65670.1|65650.1|65628.1|65608.1|546
1640949300000|2021-12-31 11:15:00|65628.5|65608.5|65627.7|65607.7|65643.8|65623.8|65624.9|65604.9|477
1640949600000|2021-12-31 11:20:00|65628.2|65608.2|65627.3|65607.3|65635.7|65615.7|65624.1|65604.1|436
1640949900000|2021-12-31 11:25:00|65627.2|65607.2|65650.6|65630.6|65652.9|65632.9|65627.1|65607.1|618
1640950200000|2021-12-31 11:30:00|65649.1|65629.1|65628.6|65608.6|65650.3|65630.3|65624.7|65604.7|610
1640950500000|2021-12-31 11:35:00|65627.6|65607.6|65652.8|65632.8|65655.8|65635.8|65627.6|65607.6|586
1640950800000|2021-12-31 11:40:00|65652.6|65632.6|65661.2|65641.2|65665.6|65645.6|65636.5|65616.5|578
1640951100000|2021-12-31 11:45:00|65661.4|65641.4|65690.9|65670.9|65696.6|65676.6|65658.3|65638.3|356
1640951400000|2021-12-31 11:50:00|65710.3|65690.3|65697.8|65677.8|65711|65691|65697.8|65677.8|605
1640951700000|2021-12-31 11:55:00|65698.1|65678.1|65712.9|65692.9|65720.9|65700.9|65687.9|65667.9|651
1640952000000|2021-12-31 12:00:00|65714.7|65694.7|65726.2|65706.2|65734|65714|65708.3|65688.3|669
1640952300000|2021-12-31 12:05:00|65727|65707|65745.3|65725.3|65751.7|65731.7|65716.1|65696.1|648
1640952600000|2021-12-31 12:10:00|65744.7|65724.7|65718.4|65698.4|65746.8|65726.8|65717.5|65697.5|574
1640952900000|2021-12-31 12:15:00|65717.6|65697.6|65696.2|65676.2|65719.6|65699.6|65688.6|65671.2|538
1640953200000|2021-12-31 12:20:00|65696.1|65676.1|65673.9|65653.9|65698.1|65678.1|65668.5|65648.5|513
1640953500000|2021-12-31 12:25:00|65673.8|65653.8|65649.8|65629.8|65677.7|65657.7|65649.8|65629.8|672
1640953800000|2021-12-31 12:30:00|65650|65630|65635.4|65615.4|65655.6|65635.6|65635.1|65615.1|533
1640954100000|2021-12-31 12:35:00|65646.9|65626.9|65642.3|65622.3|65657.9|65637.9|65634.1|65614.1|601
1640954400000|2021-12-31 12:40:00|65644.5|65624.5|65622.8|65602.8|65652|65632|65619.8|65599.8|587
1640954700000|2021-12-31 12:45:00|65623.5|65603.5|65621.1|65601.1|65635.1|65615.1|65617.2|65597.2|612
1640955000000|2021-12-31 12:50:00|65621|65601|65654.8|65634.8|65656.7|65636.7|65616.8|65596.8|531
1640955300000|2021-12-31 12:55:00|65655.3|65635.3|65670|65650|65673|65654|65635|65615|697
1640955600000|2021-12-31 13:00:00|65671.2|65651.2|65661.6|65641.6|65679.7|65659.7|65659.3|65639.3|623
1640955900000|2021-12-31 13:05:00|65661.5|65641.5|65666.8|65646.8|65681.8|65661.8|65648.3|65630.2|603
1640956200000|2021-12-31 13:10:00|65666.7|65646.7|65672.1|65652.1|65673.3|65653.3|65639.4|65619.4|678
1640956500000|2021-12-31 13:15:00|65667.7|65647.7|65696.4|65676.4|65705.9|65685.9|65665.1|65645.1|608
1640956800000|2021-12-31 13:20:00|65697|65677|65682.2|65662.2|65704.7|65684.7|65676.6|65656.6|707
1640957100000|2021-12-31 13:25:00|65681.9|65661.9|65645.6|65625.6|65682.7|65662.7|65641.3|65621.3|692
1640957400000|2021-12-31 13:30:00|65645.4|65625.4|65645.3|65625.3|65680.5|65660.5|65636.3|65616.3|563
1640957700000|2021-12-31 13:35:00|65644.8|65624.8|65634.5|65614.5|65657.4|65637.4|65633.8|65613.8|536
1640958000000|2021-12-31 13:40:00|65634.7|65614.7|65624.7|65604.7|65636.2|65616.2|65610.8|65590.8|622
1640958300000|2021-12-31 13:45:00|65626.4|65606.4|65581.4|65561.4|65631.3|65611.3|65567.7|65547.7|735
1640958600000|2021-12-31 13:50:00|65581.3|65561.3|65522.1|65502.1|65588.6|65568.6|65522.1|65502.1|745
1640958900000|2021-12-31 13:55:00|65518.5|65498.5|65538.1|65518.1|65538.3|65518.3|65506.9|65486.9|787
1640959200000|2021-12-31 14:00:00|65538.3|65518.3|65541.1|65521.1|65552.2|65532.2|65511.5|65491.5|800
1640959500000|2021-12-31 14:05:00|65542.2|65522.2|65554.5|65534.5|65557.2|65537.2|65528.4|65508.4|614
1640959800000|2021-12-31 14:10:00|65554.6|65534.6|65573.1|65553.1|65573.1|65554|65552.4|65532.4|564
1640960100000|2021-12-31 14:15:00|65573|65553|65567.6|65547.6|65576.5|65556.5|65554.6|65534.6|561
1640960400000|2021-12-31 14:20:00|65567.4|65547.4|65575.1|65555.1|65595.8|65575.8|65564.1|65544.1|671
1640960700000|2021-12-31 14:25:00|65574.6|65554.6|65536.7|65516.7|65580|65560|65533.7|65513.7|573
1640961000000|2021-12-31 14:30:00|65531.7|65511.7|65539|65519|65543.1|65523.1|65518|65498|657
1640961300000|2021-12-31 14:35:00|65539.3|65519.3|65551|65531|65561.7|65541.7|65532.2|65512.2|696
1640961600000|2021-12-31 14:40:00|65551.1|65531.1|65527.5|65507.5|65554.5|65534.5|65520.9|65500.9|689
1640961900000|2021-12-31 14:45:00|65527.4|65507.4|65544.9|65524.9|65549.5|65529.5|65510.2|65490.2|721
1640962200000|2021-12-31 14:50:00|65544.1|65524.1|65532.6|65512.6|65546.2|65526.2|65526.8|65506.8|672
1640962500000|2021-12-31 14:55:00|65532.8|65512.8|65565.8|65545.8|65578.5|65558.5|65518|65498|703
1640962800000|2021-12-31 15:00:00|65563.7|65543.7|65561.4|65541.4|65596.7|65576.7|65550.4|65530.4|735
1640963100000|2021-12-31 15:05:00|65561.3|65541.3|65558.5|65538.5|65593.4|65573.4|65552.5|65532.5|662
1640963400000|2021-12-31 15:10:00|65557.5|65537.5|65545.2|65525.2|65561.2|65541.2|65529.1|65509.1|585
1640963700000|2021-12-31 15:15:00|65544.8|65524.8|65526.3|65506.3|65547.5|65527.5|65518|65498.5|670
1640964000000|2021-12-31 15:20:00|65527|65507|65501.2|65481.2|65537.9|65517.9|65500.1|65480.1|611
1640964300000|2021-12-31 15:25:00|65501.1|65481.1|65448.8|65428.8|65501.1|65481.1|65440.7|65420.7|686
1640964600000|2021-12-31 15:30:00|65443.7|65423.7|65419.8|65399.8|65448.8|65428.8|65418.8|65398.8|737
1640964900000|2021-12-31 15:35:00|65421.1|65401.1|65457.5|65437.5|65467.5|65447.5|65418.7|65398.7|711
1640965200000|2021-12-31 15:40:00|65458.6|65438.6|65408.7|65388.7|65459.3|65439.3|65406.2|65386.2|760
1640965500000|2021-12-31 15:45:00|65408.1|65388.1|65482.5|65462.5|65490.3|65470.3|65383|65363|821
1640965800000|2021-12-31 15:50:00|65485.3|65465.3|65460.9|65440.9|65518.1|65498.1|65437|65417|925
1640966100000|2021-12-31 15:55:00|65461.8|65441.8|65415.7|65395.7|65461.8|65441.8|65383.9|65363.9|1043
1640966400000|2021-12-31 16:00:00|65416.2|65396.2|65486.7|65466.7|65488.3|65468.3|65395.6|65375.6|997
1640966700000|2021-12-31 16:05:00|65486.3|65466.3|65434.1|65414.1|65488.3|65468.3|65425.2|65405.2|712
1640967000000|2021-12-31 16:10:00|65434|65414|65416.2|65396.2|65461.4|65441.4|65404.7|65384.7|697
1640967300000|2021-12-31 16:15:00|65416.6|65396.6|65409.3|65389.3|65430.4|65410.4|65395.4|65375.4|647
1640967600000|2021-12-31 16:20:00|65409.6|65389.6|65410.6|65390.6|65427.5|65407.5|65396.4|65376.4|681
1640967900000|2021-12-31 16:25:00|65410.2|65390.2|65387.7|65367.7|65410.3|65390.3|65384.7|65364.7|664
1640968200000|2021-12-31 16:30:00|65387.1|65367.1|65410|65390|65410|65390|65387.1|65367.1|603
1640968500000|2021-12-31 16:35:00|65410.4|65390.4|65415.2|65395.2|65418.5|65398.5|65399.4|65379.4|605
1640968800000|2021-12-31 16:40:00|65415.3|65395.3|65385.6|65365.6|65416.3|65396.3|65385.6|65365.6|565
1640969100000|2021-12-31 16:45:00|65386|65366|65384.1|65364.1|65394.1|65374.1|65366.5|65346.5|607
1640969400000|2021-12-31 16:50:00|65383.8|65363.8|65376.5|65356.5|65388.9|65368.9|65375.7|65355.7|478
1640969700000|2021-12-31 16:55:00|65376.6|65356.6|65363.9|65343.9|65389.9|65369.9|65362.6|65342.6|574
1640970000000|2021-12-31 17:00:00|65364|65344|65363.7|65343.7|65374.8|65354.8|65359.9|65339.9|583
1640970300000|2021-12-31 17:05:00|65363.6|65343.6|65364.2|65344.2|65369|65349|65360.7|65340.7|496
1640970600000|2021-12-31 17:10:00|65364.1|65344.1|65359|65339|65366.9|65346.9|65355.5|65335.5|519
1640970900000|2021-12-31 17:15:00|65358.9|65338.9|65356.7|65336.7|65361.5|65341.5|65351.9|65331.9|458
1640971200000|2021-12-31 17:20:00|65356.8|65336.8|65331.7|65311.7|65356.8|65336.8|65328|65308|504
1640971500000|2021-12-31 17:25:00|65331.5|65311.5|65343.2|65323.2|65343.6|65323.6|65324.3|65304.3|516
1640971800000|2021-12-31 17:30:00|65343.6|65323.6|65338.8|65318.8|65353.5|65333.5|65335.5|65315.5|538
1640972100000|2021-12-31 17:35:00|65338.3|65318.3|65350.4|65330.4|65352.1|65332.1|65332.8|65312.8|450
1640972400000|2021-12-31 17:40:00|65350.5|65330.5|65346.4|65326.4|65352.5|65332.5|65338.6|65318.6|421
1640972700000|2021-12-31 17:45:00|65347.3|65327.3|65336.5|65316.5|65351.3|65331.3|65336.3|65316.3|402
1640973000000|2021-12-31 17:50:00|65336.6|65316.6|65335.9|65315.9|65341|65321|65332.1|65312.1|380
1640973300000|2021-12-31 17:55:00|65336.2|65316.2|65322.7|65302.7|65337|65317.7|65322.2|65302.2|648
1640973600000|2021-12-31 18:00:00|65322.6|65302.6|65350|65330|65352.7|65332.7|65322.6|65302.6|506
1640973900000|2021-12-31 18:05:00|65351.4|65331.4|65364.7|65344.7|65365.7|65345.7|65350.5|65330.5|385
1640974200000|2021-12-31 18:10:00|65365|65345|65371.1|65351.1|65378.3|65358.3|65363.4|65343.4|373
1640974500000|2021-12-31 18:15:00|65372.5|65352.5|65384.9|65364.9|65385.1|65365.1|65370.2|65350.2|367
1640974800000|2021-12-31 18:20:00|65385|65365|65364.3|65344.3|65390.2|65370.2|65364.2|65344.2|442
1640975100000|2021-12-31 18:25:00|65364.1|65344.1|65352.7|65332.7|65373.8|65353.8|65352.6|65332.6|452
1640975400000|2021-12-31 18:30:00|65352.5|65332.5|65351.8|65331.8|65354.5|65334.5|65349.2|65329.8|377
1640975700000|2021-12-31 18:35:00|65351.9|65331.9|65345.1|65325.1|65353.9|65333.9|65344.9|65324.9|262
1640976000000|2021-12-31 18:40:00|65345.3|65325.3|65351.6|65331.6|65351.9|65331.9|65345.3|65325.3|231
1640976300000|2021-12-31 18:45:00|65351.7|65331.7|65338.8|65318.8|65355|65335|65338.8|65318.8|355
1640976600000|2021-12-31 18:50:00|65338.9|65318.9|65333.9|65313.9|65342.9|65322.9|65333.4|65313.4|328
1640976900000|2021-12-31 18:55:00|65334.1|65314.1|65332.1|65312.1|65336.2|65316.2|65330.3|65310.3|301
1640977200000|2021-12-31 19:00:00|65332|65312|65327|65307|65334.9|65314.9|65326.4|65306.4|298
1640977500000|2021-12-31 19:05:00|65326.6|65306.6|65335.2|65315.2|65338.1|65318.1|65326.5|65306.5|316
1640977800000|2021-12-31 19:10:00|65335.7|65315.7|65331.9|65311.9|65339.2|65319.2|65327|65307|294
1640978100000|2021-12-31 19:15:00|65332.2|65312.2|65329.8|65309.8|65337|65317|65329.2|65309.2|291
1640978400000|2021-12-31 19:20:00|65330|65310|65337.5|65317.5|65338.9|65318.9|65328.8|65308.8|290
1640978700000|2021-12-31 19:25:00|65337.4|65317.4|65346.3|65326.3|65347.6|65327.6|65337.4|65317.4|223
1640979000000|2021-12-31 19:30:00|65346.4|65326.4|65336.5|65316.5|65348.1|65328.1|65331.5|65311.5|302
1640979300000|2021-12-31 19:35:00|65336.4|65316.4|65342.3|65322.3|65344.6|65324.6|65335.7|65315.7|171
1640979600000|2021-12-31 19:40:00|65342.4|65322.4|65351.4|65331.4|65351.9|65331.9|65342.3|65322.3|213
1640979900000|2021-12-31 19:45:00|65351.5|65331.5|65360.1|65340.1|65361|65341|65351.5|65331.5|283
1640980200000|2021-12-31 19:50:00|65360|65340|65338.7|65318.7|65360.1|65340.1|65337.1|65317.1|352
1640980500000|2021-12-31 19:55:00|65338.9|65318.9|65345.1|65325.1|65345.4|65325.4|65336.4|65316.4|428
1640980800000|2021-12-31 20:00:00|65345.6|65325.6|65336.4|65316.4|65345.6|65325.6|65335.8|65315.8|253
1640981100000|2021-12-31 20:05:00|65336.5|65316.5|65347.7|65327.7|65349|65329|65335.4|65315.4|223
1640981400000|2021-12-31 20:10:00|65346.3|65326.3|65337.8|65317.8|65348.3|65328.3|65335.9|65315.9|198
1640981700000|2021-12-31 20:15:00|65337.3|65317.3|65334.8|65314.8|65342.6|65322.6|65333.7|65313.7|262
1640982000000|2021-12-31 20:20:00|65335.4|65315.4|65331.7|65311.7|65336.3|65316.3|65331.5|65311.5|272
1640982300000|2021-12-31 20:25:00|65331.8|65311.8|65340.9|65320.9|65343.3|65323.3|65331.7|65311.7|319
1640982600000|2021-12-31 20:30:00|65340.3|65320.3|65349.6|65329.6|65349.6|65329.6|65338.9|65318.9|253
1640982900000|2021-12-31 20:35:00|65349.9|65329.9|65341.1|65321.1|65356.4|65336.4|65341.1|65321.1|355
1640983200000|2021-12-31 20:40:00|65340.9|65320.9|65332.1|65312.1|65340.9|65320.9|65330.7|65310.7|236
1640983500000|2021-12-31 20:45:00|65332.3|65312.3|65340.4|65320.4|65340.6|65320.6|65330.5|65310.5|225
1640983800000|2021-12-31 20:50:00|65341.1|65321.1|65348.5|65328.5|65348.9|65328.9|65334.8|65314.8|329
1640984100000|2021-12-31 20:55:00|65348.4|65328.4|65383.7|65363.7|65384.3|65364.3|65348.3|65328.3|610
1640984400000|2021-12-31 21:00:00|65384.1|65364.1|65371.8|65351.8|65384.1|65364.1|65365.9|65345.9|361
1640984700000|2021-12-31 21:05:00|65371.2|65351.2|65371.9|65351.9|65381.5|65361.5|65371.2|65351.2|275
1640985000000|2021-12-31 21:10:00|65372.1|65352.1|65366.3|65346.3|65379.7|65359.7|65365.8|65345.8|195
1640985300000|2021-12-31 21:15:00|65365.9|65345.9|65372.2|65352.2|65373.4|65353.4|65365.9|65345.9|167
1640985600000|2021-12-31 21:20:00|65372.1|65352.1|65380.2|65360.2|65382.7|65362.7|65371.9|65351.9|131
1640985900000|2021-12-31 21:25:00|65380.5|65360.5|65365.6|65345.6|65380.5|65360.5|65361.7|65341.7|190
1640986200000|2021-12-31 21:30:00|65365.7|65345.7|65370|65350|65371.6|65351.6|65364.2|65344.2|171
1640986500000|2021-12-31 21:35:00|65370.3|65350.3|65369.5|65349.5|65371.8|65351.8|65366.4|65346.4|144
1640986800000|2021-12-31 21:40:00|65366.9|65346.9|65374.4|65354.4|65375.8|65355.8|65363.9|65343.9|123
1640987100000|2021-12-31 21:45:00|65372.9|65352.9|65362.1|65342.1|65381.2|65361.2|65360.3|65340.3|259
1640987400000|2021-12-31 21:50:00|65361.8|65341.8|65370.4|65350.4|65390.1|65351.9|65345.3|65307.8|336
1640987700000|2021-12-31 21:55:00|65370.2|65350.2|65438.6|65359.9|65449.9|65396.7|65368.9|65325|350
1641157200000|2022-01-02 21:00:00|65457.9|65355.9|65473.7|65366.7|65473.7|65366.7|65457.9|65355.9|4
1641157500000|2022-01-02 21:05:00|65447.7|65340.7|65447.7|65340.7|65447.7|65340.7|65447.7|65340.7|1
1641159900000|2022-01-02 21:45:00|65446.8|65339.8|65446.4|65339.4|65446.8|65339.8|65446.4|65339.4|2
1641160500000|2022-01-02 21:55:00|65447.6|65340.6|65446.4|65339.4|65447.6|65340.6|65446.4|65339.4|2
1641160800000|2022-01-02 22:00:00|65451.5|65344.5|65427.4|65347.9|65460|65365.8|65413.3|65321.3|27
1641161100000|2022-01-02 22:05:00|65423.9|65336.4|65429.1|65407.6|65453|65413|65421|65336.4|144
1641161400000|2022-01-02 22:10:00|65425.9|65405.4|65418.7|65346.8|65436.1|65406.3|65405.5|65315.5|158
1641161700000|2022-01-02 22:15:00|65418.5|65347.2|65422.1|65330.1|65432|65353.9|65409.5|65320.4|88
1641162000000|2022-01-02 22:20:00|65424.2|65332.2|65430.9|65348.9|65434.3|65361.5|65409.5|65317.9|169
1641162300000|2022-01-02 22:25:00|65434.4|65342.6|65418.3|65332.8|65437.3|65362.4|65404|65315.5|169
1641162600000|2022-01-02 22:30:00|65418|65334.6|65400.8|65356.2|65426.8|65366.8|65393.3|65327.2|227
1641162900000|2022-01-02 22:35:00|65403|65354|65405.9|65348.8|65408.7|65373.8|65388.2|65344.5|188
1641163200000|2022-01-02 22:40:00|65411.9|65342.6|65400.5|65356.7|65413.4|65369.5|65390.8|65340.1|109
1641163500000|2022-01-02 22:45:00|65390.3|65355.6|65393.6|65366.2|65410.4|65367.7|65387.9|65350.7|120
1641163800000|2022-01-02 22:50:00|65393.3|65366|65389|65369|65401.8|65372.1|65387.7|65360.1|200
1641164100000|2022-01-02 22:55:00|65390.5|65370.5|65407.7|65355|65420.6|65371|65388.3|65347.2|131
1641164400000|2022-01-02 23:00:00|65413.6|65351.5|65375|65346.5|65420.8|65371.4|65371.7|65325.9|728
1641164700000|2022-01-02 23:05:00|65374.5|65345.5|65385.4|65361.9|65405|65376.1|65373.4|65345.1|545
1641165000000|2022-01-02 23:10:00|65385.3|65361.7|65402.1|65382.1|65409.7|65384.5|65385.2|65361.7|503
1641165300000|2022-01-02 23:15:00|65401.9|65381.9|65408.1|65388.1|65412.7|65392.7|65384.7|65364.2|454
1641165600000|2022-01-02 23:20:00|65407.8|65387.8|65416.9|65396.9|65421.1|65401.1|65407|65387|315
1641165900000|2022-01-02 23:25:00|65417|65397|65399.9|65379.9|65417|65397|65399.4|65379.4|273
1641166200000|2022-01-02 23:30:00|65401.2|65381.2|65405.9|65385.9|65422.4|65402.4|65400.8|65380.8|355
1641166500000|2022-01-02 23:35:00|65405.8|65385.8|65394.3|65374.3|65407.4|65387.4|65393.8|65373.8|305
1641166800000|2022-01-02 23:40:00|65393.8|65373.8|65402.1|65382.1|65407.6|65387.6|65393.8|65373.8|411
1641167100000|2022-01-02 23:45:00|65402|65382|65421.8|65401.8|65421.8|65401.8|65401.9|65381.9|420
1641167400000|2022-01-02 23:50:00|65421.5|65401.5|65412.9|65392.9|65424.8|65404.8|65411.9|65391.9|384
1641167700000|2022-01-02 23:55:00|65413.8|65393.8|65401.6|65381.6|65418.8|65398.8|65400.6|65380.6|351
1641168000000|2022-01-03 00:00:00|65402|65382|65402.4|65382.4|65405.8|65385.8|65399.3|65379.3|384
1641168300000|2022-01-03 00:05:00|65403.1|65383.1|65390.3|65370.3|65405.8|65385.8|65387.1|65367.1|362
1641168600000|2022-01-03 00:10:00|65389.9|65369.9|65414.5|65394.5|65417.4|65397.4|65386.8|65369|369
1641168900000|2022-01-03 00:15:00|65414.3|65394.3|65425.8|65405.8|65426.9|65406.9|65413.5|65393.5|328
1641169200000|2022-01-03 00:20:00|65425.9|65405.9|65432.6|65412.6|65434.2|65414.2|65417.7|65399.3|349
1641169500000|2022-01-03 00:25:00|65432.7|65412.7|65440.1|65420.1|65440.1|65420.1|65424.8|65404.8|364
1641169800000|2022-01-03 00:30:00|65440|65420|65466.9|65446.9|65468.3|65448.3|65436.8|65416.8|471
1641170100000|2022-01-03 00:35:00|65467.2|65447.2|65466|65446|65472.7|65452.7|65459|65439|381
1641170400000|2022-01-03 00:40:00|65465.9|65445.9|65461.7|65441.7|65472.4|65452.4|65458.3|65438.3|318
1641170700000|2022-01-03 00:45:00|65461.4|65441.4|65465.7|65445.7|65471.2|65451.2|65461.4|65441.4|377
1641171000000|2022-01-03 00:50:00|65465.8|65445.8|65459.7|65439.7|65472.2|65452.2|65455.6|65437.2|469
1641171300000|2022-01-03 00:55:00|65459.5|65439.5|65464.6|65444.6|65467.4|65447.4|65455.7|65435.7|382
1641171600000|2022-01-03 01:00:00|65464.7|65444.7|65450.4|65430.4|65472.7|65452.7|65450|65430|380
1641171900000|2022-01-03 01:05:00|65450.8|65430.8|65454.4|65434.4|65457.9|65437.9|65449.6|65429.6|329
1641172200000|2022-01-03 01:10:00|65453.4|65433.4|65458.9|65438.9|65460.9|65440.9|65451|65431|386
1641172500000|2022-01-03 01:15:00|65459.1|65439.1|65451|65431|65477.3|65457.3|65451|65431|404
1641172800000|2022-01-03 01:20:00|65450.9|65430.9|65449.1|65429.1|65455.3|65435.3|65445.8|65425.8|331
1641173100000|2022-01-03 01:25:00|65448.8|65428.8|65468|65448|65469.3|65449.3|65447.6|65427.6|293
1641173400000|2022-01-03 01:30:00|65469|65449|65474.7|65454.7|65480.4|65460.4|65466.7|65446.7|454
1641173700000|2022-01-03 01:35:00|65474.5|65454.5|65484.6|65464.6|65491.4|65471.4|65469.5|65449.5|426
1641174000000|2022-01-03 01:40:00|65484.7|65464.7|65491.6|65471.6|65534.7|65514.7|65481.5|65461.5|633
1641174300000|2022-01-03 01:45:00|65493.2|65473.2|65505.3|65485.3|65524.1|65504.1|65493.2|65473.2|560
1641174600000|2022-01-03 01:50:00|65504.8|65484.8|65488.2|65468.2|65507.5|65487.5|65487.5|65467.5|392
1641174900000|2022-01-03 01:55:00|65486.1|65466.1|65484.7|65464.7|65492.4|65472.4|65475.5|65455.5|400
1641175200000|2022-01-03 02:00:00|65484.6|65464.6|65503.1|65483.1|65504.7|65484.7|65484.4|65464.4|405
1641175500000|2022-01-03 02:05:00|65503|65483|65540.5|65520.5|65540.6|65520.6|65503|65483|506
1641175800000|2022-01-03 02:10:00|65539.6|65519.6|65536.7|65516.7|65540.4|65520.4|65528.3|65508.3|502
1641176100000|2022-01-03 02:15:00|65537.5|65517.5|65530.9|65510.9|65539.9|65519.9|65527.6|65507.6|338
1641176400000|2022-01-03 02:20:00|65531.7|65511.7|65542.5|65522.5|65545.1|65526.4|65528.9|65508.9|440
1641176700000|2022-01-03 02:25:00|65542.6|65522.6|65538.6|65518.6|65545.8|65527.8|65534.4|65514.4|378
1641177000000|2022-01-03 02:30:00|65539|65519|65540.1|65520.1|65540.5|65520.5|65534.4|65515.2|294
1641177300000|2022-01-03 02:35:00|65540.2|65520.2|65563.3|65543.3|65564.6|65544.6|65534.9|65516.6|421
1641177600000|2022-01-03 02:40:00|65563.4|65543.4|65539.3|65519.3|65564|65544|65538|65518|391
1641177900000|2022-01-03 02:45:00|65539.2|65519.2|65558.1|65538.1|65558.7|65538.7|65538.6|65518.6|436
1641178200000|2022-01-03 02:50:00|65558.5|65538.5|65568|65548|65569.7|65550.9|65555.5|65535.6|373
1641178500000|2022-01-03 02:55:00|65567.8|65547.8|65577.3|65557.3|65578.7|65558.7|65566.2|65546.2|343
1641178800000|2022-01-03 03:00:00|65576.5|65556.5|65569.7|65549.7|65578.9|65559.2|65567.4|65547.4|415
1641179100000|2022-01-03 03:05:00|65569.5|65549.5|65559.8|65539.8|65572.5|65552.5|65552.5|65532.5|379
1641179400000|2022-01-03 03:10:00|65560|65540|65568.2|65548.2|65575.4|65555.4|65560|65540|278
1641179700000|2022-01-03 03:15:00|65568|65548|65576.3|65556.3|65579.4|65559.4|65567.2|65547.2|332
1641180000000|2022-01-03 03:20:00|65575.7|65555.7|65572.4|65552.4|65578.8|65558.8|65572|65552|342
1641180300000|2022-01-03 03:25:00|65572.5|65552.5|65569.6|65549.6|65573.4|65553.4|65567.6|65548.7|275
1641180600000|2022-01-03 03:30:00|65569.3|65549.3|65572.8|65552.8|65575.1|65555.1|65560|65542|340
1641180900000|2022-01-03 03:35:00|65573|65553|65576.8|65556.8|65586|65566|65572.2|65552.2|307
1641181200000|2022-01-03 03:40:00|65576.5|65556.5|65555.1|65535.1|65577|65557|65554.2|65534.2|474
1641181500000|2022-01-03 03:45:00|65554.9|65534.9|65539.7|65519.7|65561.4|65541.4|65536.7|65516.7|374
1641181800000|2022-01-03 03:50:00|65539.3|65519.3|65538.6|65518.6|65539.4|65519.4|65533.3|65513.5|357
1641182100000|2022-01-03 03:55:00|65537.8|65517.8|65543.3|65523.3|65550.5|65530.5|65537.3|65517.3|351
1641182400000|2022-01-03 04:00:00|65545.4|65525.4|65561|65541|65574.4|65554.4|65543.5|65523.5|368
1641182700000|2022-01-03 04:05:00|65560.8|65540.8|65553.2|65533.2|65560.9|65540.9|65551.7|65532.8|336
1641183000000|2022-01-03 04:10:00|65553.4|65533.4|65555.3|65535.3|65559.1|65539.1|65552.3|65532.3|240
1641183300000|2022-01-03 04:15:00|65555.4|65535.4|65550.5|65530.5|65560.2|65540.2|65548.4|65529|222
1641183600000|2022-01-03 04:20:00|65550.3|65530.3|65558.2|65538.2|65558.7|65538.7|65549.1|65529.1|230
1641183900000|2022-01-03 04:25:00|65558.4|65538.4|65545.1|65525.1|65559.2|65541.1|65541.6|65521.6|251
1641184200000|2022-01-03 04:30:00|65545.3|65525.3|65553.5|65533.5|65554.7|65534.7|65544.6|65524.6|200
1641184500000|2022-01-03 04:35:00|65552.4|65532.4|65551.5|65531.5|65554.5|65534.7|65548.8|65530.7|129
1641184800000|2022-01-03 04:40:00|65551.9|65531.9|65556.7|65536.7|65558.5|65539.5|65549|65529|187
1641185100000|2022-01-03 04:45:00|65556.9|65536.9|65567.4|65547.4|65571.3|65551.3|65553.3|65535.6|301
1641185400000|2022-01-03 04:50:00|65567.6|65547.6|65596.3|65576.3|65598|65578|65567.2|65547.2|407
1641185700000|2022-01-03 04:55:00|65596.2|65576.2|65590.5|65570.5|65602.6|65582.6|65589.7|65569.7|372
1641186000000|2022-01-03 05:00:00|65590.4|65570.4|65590.5|65570.5|65596.5|65578.5|65587.2|65567.3|251
1641186300000|2022-01-03 05:05:00|65590.3|65570.3|65595.5|65575.5|65595.5|65577.9|65584.4|65566.5|194
1641186600000|2022-01-03 05:10:00|65593.9|65573.9|65594.4|65574.4|65598.7|65580.2|65591.9|65573.8|170
1641186900000|2022-01-03 05:15:00|65591.9|65576.9|65602.3|65582.3|65602.4|65584.9|65591.9|65574|134
1641187200000|2022-01-03 05:20:00|65602.1|65582.1|65599.8|65579.8|65603|65585.1|65586.9|65568.4|206
1641187500000|2022-01-03 05:25:00|65599.9|65579.9|65612.8|65592.8|65614.8|65597|65596.7|65579.1|240
1641187800000|2022-01-03 05:30:00|65612.5|65592.5|65610.6|65590.6|65617.2|65597.2|65607.6|65590.1|206
1641188100000|2022-01-03 05:35:00|65610.8|65590.8|65607.1|65587.1|65617.1|65599.4|65606.5|65587|242
1641188400000|2022-01-03 05:40:00|65607.4|65587.4|65590.6|65570.6|65608.7|65589.7|65589|65570.6|258
1641188700000|2022-01-03 05:45:00|65590.5|65570.5|65591.3|65571.3|65602.9|65585|65585.4|65568.4|277
1641189000000|2022-01-03 05:50:00|65591.2|65571.2|65594.8|65574.8|65599|65581.6|65586.9|65569.6|186
1641189300000|2022-01-03 05:55:00|65594.7|65574.7|65606.4|65586.4|65611.4|65592.6|65589.9|65572.2|315
1641189600000|2022-01-03 06:00:00|65605.8|65585.8|65587.5|65567.5|65607.3|65588.6|65587.3|65567.3|272
1641189900000|2022-01-03 06:05:00|65587.4|65567.4|65592.4|65577.4|65598.5|65580|65581|65561.6|300
1641190200000|2022-01-03 06:10:00|65592.6|65577.6|65593.1|65573.1|65603|65584|65589.7|65572.5|245
1641190500000|2022-01-03 06:15:00|65593|65573|65576.7|65556.7|65593.4|65575.5|65576.7|65556.7|296
1641190800000|2022-01-03 06:20:00|65576.8|65556.8|65590|65570|65590.5|65573.3|65571.2|65553.9|301
1641191100000|2022-01-03 06:25:00|65589.9|65569.9|65583.3|65563.3|65601|65581|65583|65563|274
1641191400000|2022-01-03 06:30:00|65583.1|65563.1|65571.1|65551.1|65587.6|65569.6|65567.6|65550.1|402
1641191700000|2022-01-03 06:35:00|65571.5|65551.5|65570|65550|65572|65552.6|65561.2|65541.9|309
1641192000000|2022-01-03 06:40:00|65569.9|65549.9|65575.2|65555.2|65584.6|65566.1|65568.3|65549.9|278
1641192300000|2022-01-03 06:45:00|65575.1|65555.1|65559.3|65539.3|65575.1|65555.1|65556|65537.3|238
1641192600000|2022-01-03 06:50:00|65556.5|65541.5|65567.4|65552.4|65571.5|65552.9|65554.6|65536.8|260
1641192900000|2022-01-03 06:55:00|65567.5|65552.5|65574.9|65554.9|65575.9|65555.9|65567.2|65548.6|274
1641193200000|2022-01-03 07:00:00|65574.2|65554.2|65572.4|65557.4|65589.5|65569.5|65564.2|65544.2|591
1641193500000|2022-01-03 07:05:00|65571.4|65556.4|65563.3|65543.3|65594.7|65577.2|65560.5|65542.7|578
1641193800000|2022-01-03 07:10:00|65563.1|65543.1|65563.7|65543.7|65571.7|65553.9|65552.5|65534.4|505
1641194100000|2022-01-03 07:15:00|65563.6|65543.6|65578.3|65558.3|65582.7|65566.6|65561.2|65543.4|430
1641194400000|2022-01-03 07:20:00|65578.4|65558.4|65578.7|65563.7|65585.2|65567.1|65565.1|65548.5|440
1641194700000|2022-01-03 07:25:00|65580.6|65560.6|65607.8|65587.8|65608.2|65591.6|65578.8|65560.6|309
1641195000000|2022-01-03 07:30:00|65607.7|65587.7|65603|65588|65608.3|65593.3|65590.3|65572.9|385
1641195300000|2022-01-03 07:35:00|65603.3|65588.3|65609.3|65594.3|65617|65600.2|65593.4|65578.4|356
1641195600000|2022-01-03 07:40:00|65606.7|65591.7|65588|65573|65607.4|65591.7|65587.2|65570.3|330
1641195900000|2022-01-03 07:45:00|65587.8|65572.8|65591.2|65576.2|65597|65579.5|65580.7|65565.7|319
1641196200000|2022-01-03 07:50:00|65591.1|65576.1|65602.6|65587.6|65608.9|65593.9|65590.6|65575.6|374
1641196500000|2022-01-03 07:55:00|65603|65588|65541.3|65521.3|65604.7|65589.7|65526.7|65509.5|706
1641196800000|2022-01-03 08:00:00|65541|65521|65583.7|65568.7|65589.9|65569.9|65541|65521|726
1641197100000|2022-01-03 08:05:00|65583.5|65568.5|65594.4|65574.4|65604.6|65588.4|65562.8|65542.8|652
1641197400000|2022-01-03 08:10:00|65594.5|65574.5|65572.9|65552.9|65606.3|65587.8|65559.2|65541.6|743
1641197700000|2022-01-03 08:15:00|65573.1|65553.1|65563.2|65543.2|65583.1|65565.7|65551|65533.4|614
1641198000000|2022-01-03 08:20:00|65563|65543|65610.1|65595.1|65615.7|65598.1|65562.7|65543|605
1641198300000|2022-01-03 08:25:00|65609.9|65594.9|65602.1|65587.1|65612.8|65595.5|65591|65572.9|545
1641198600000|2022-01-03 08:30:00|65602|65587|65592.4|65577.4|65614.7|65597|65587|65569.3|572
1641198900000|2022-01-03 08:35:00|65593.1|65578.1|65605.8|65590.8|65606.4|65591.4|65577.6|65558.4|412
1641199200000|2022-01-03 08:40:00|65605.3|65590.3|65591.5|65571.5|65615.4|65597.8|65583.1|65566.2|514
1641199500000|2022-01-03 08:45:00|65591.1|65571.1|65569|65549|65597.3|65579.5|65565.1|65545.7|584
1641199800000|2022-01-03 08:50:00|65565.5|65545.5|65570.3|65550.3|65584.6|65566.2|65561.7|65543.9|537
1641200100000|2022-01-03 08:55:00|65570.2|65550.2|65550.4|65530.4|65576.2|65558.8|65543.4|65526.4|558
1641200400000|2022-01-03 09:00:00|65550.5|65530.5|65547.6|65532.6|65560.5|65543.3|65541|65524.2|487
1641200700000|2022-01-03 09:05:00|65547.8|65532.8|65538.3|65518.3|65558.8|65540.8|65533.9|65516.4|459
1641201000000|2022-01-03 09:10:00|65541.3|65521.3|65497|65477|65544.5|65527|65490.5|65473.2|652
1641201300000|2022-01-03 09:15:00|65496.8|65476.8|65499|65484|65504.4|65484.9|65492.2|65474.7|569
1641201600000|2022-01-03 09:20:00|65499.1|65484.1|65528|65508|65531|65511|65494.8|65477.1|474
1641201900000|2022-01-03 09:25:00|65529.3|65509.3|65593.7|65573.7|65596.5|65579|65529.3|65509.3|696
1641202200000|2022-01-03 09:30:00|65595.4|65575.4|65564.4|65544.4|65611.6|65595.6|65557.9|65541.7|640
1641202500000|2022-01-03 09:35:00|65564.5|65544.5|65541.3|65521.3|65573.8|65554.4|65519.2|65501.3|619
1641202800000|2022-01-03 09:40:00|65541.7|65521.7|65539.8|65524.8|65556.5|65538.8|65539|65521|547
1641203100000|2022-01-03 09:45:00|65539.7|65524.7|65531.4|65511.4|65559.5|65544.2|65522.5|65502.5|582
1641203400000|2022-01-03 09:50:00|65531.6|65511.6|65505.7|65485.7|65531.8|65513.2|65496.7|65478.2|603
1641203700000|2022-01-03 09:55:00|65506.1|65486.1|65520.5|65500.5|65522.9|65502.9|65495.7|65477|554
1641204000000|2022-01-03 10:00:00|65520.4|65500.4|65484|65464|65528|65508|65480.6|65462.9|591
1641204300000|2022-01-03 10:05:00|65483.5|65463.5|65491.3|65476.3|65493.6|65477.1|65478.4|65460.4|550
1641204600000|2022-01-03 10:10:00|65491.4|65476.4|65482|65467|65493.2|65477.1|65476.9|65461|474
1641204900000|2022-01-03 10:15:00|65482.1|65467.1|65488.4|65473.4|65502.6|65485.4|65471.8|65456.8|478
1641205200000|2022-01-03 10:20:00|65487.9|65472.9|65497.6|65477.6|65503.1|65485.3|65472.9|65457.9|525
1641205500000|2022-01-03 10:25:00|65494.9|65479.9|65504.4|65484.4|65504.8|65487.3|65482.1|65465.4|409
1641205800000|2022-01-03 10:30:00|65504.8|65484.8|65501.1|65486.1|65513.5|65496.3|65498.1|65480.9|442
1641206100000|2022-01-03 10:35:00|65501.2|65486.2|65518.9|65498.9|65519.2|65504.2|65498|65483|420
1641206400000|2022-01-03 10:40:00|65519.2|65499.2|65521.1|65506.1|65529.2|65512.2|65507.2|65490|492
1641206700000|2022-01-03 10:45:00|65521|65506|65489.4|65474.4|65523|65507.4|65485.3|65467.5|456
1641207000000|2022-01-03 10:50:00|65488.4|65473.4|65506.3|65491.3|65520.5|65505.5|65484.9|65466.4|513
1641207300000|2022-01-03 10:55:00|65506.1|65491.1|65504.3|65484.3|65515.7|65499.2|65477.8|65460.7|715
1641207600000|2022-01-03 11:00:00|65502.2|65487.2|65511.6|65491.6|65525.6|65507.9|65496.3|65477.9|668
1641207900000|2022-01-03 11:05:00|65511.4|65491.4|65523.6|65503.6|65526.1|65508.5|65505.2|65485.2|617
1641208200000|2022-01-03 11:10:00|65523|65503|65495.9|65475.9|65526.1|65506.1|65489.9|65470.7|646
1641208500000|2022-01-03 11:15:00|65495.8|65475.8|65459.1|65439.1|65497.9|65478|65454.3|65436.4|600
1641208800000|2022-01-03 11:20:00|65459.3|65439.3|65464|65444|65467.5|65447.5|65443.7|65425.6|658
1641209100000|2022-01-03 11:25:00|65464.1|65444.1|65477.9|65457.9|65480.8|65461.9|65461.8|65443.5|443
1641209400000|2022-01-03 11:30:00|65478|65458|65481|65461|65496.4|65476.4|65473.5|65454|650
1641209700000|2022-01-03 11:35:00|65480.8|65460.8|65486.1|65466.1|65490.6|65472.7|65469|65451.5|590
1641210000000|2022-01-03 11:40:00|65486|65466|65489.2|65474.2|65491.8|65474.2|65467.6|65449.6|512
1641210300000|2022-01-03 11:45:00|65489.1|65474.1|65507.3|65492.3|65513.7|65496.8|65486.9|65471.9|548
1641210600000|2022-01-03 11:50:00|65507.1|65492.1|65510.3|65490.3|65529.3|65511.4|65500.9|65484.1|610
1641210900000|2022-01-03 11:55:00|65509.9|65489.9|65512.6|65492.6|65520.5|65504.1|65504.3|65488.3|612
1641211200000|2022-01-03 12:00:00|65512.1|65492.1|65532.7|65517.7|65536.7|65519|65505.6|65488.6|588
1641211500000|2022-01-03 12:05:00|65532.6|65517.6|65538|65523|65546.2|65528.6|65523.5|65506.3|485
1641211800000|2022-01-03 12:10:00|65537.9|65522.9|65511.3|65496.3|65537.9|65522.9|65506|65491|585
1641212100000|2022-01-03 12:15:00|65510.9|65495.9|65527.3|65512.3|65533.7|65516|65506.8|65489.9|531
1641212400000|2022-01-03 12:20:00|65527.6|65512.6|65527.1|65512.1|65541.7|65526.5|65526.5|65509.8|519
1641212700000|2022-01-03 12:25:00|65526.8|65511.8|65521.3|65506.3|65545.2|65527.9|65519.4|65501.8|569
1641213000000|2022-01-03 12:30:00|65521|65506|65541.3|65521.3|65559.7|65543.2|65521|65506|615
1641213300000|2022-01-03 12:35:00|65541.1|65521.1|65544.6|65529.6|65561.4|65542.5|65532.9|65515|559
1641213600000|2022-01-03 12:40:00|65544.5|65529.5|65537.3|65522.3|65546.7|65529.7|65522.3|65507.3|643
1641213900000|2022-01-03 12:45:00|65540.6|65520.6|65549.1|65534.1|65554.2|65538|65538.2|65520.1|509
1641214200000|2022-01-03 12:50:00|65549.3|65534.3|65529.1|65509.1|65550.4|65535.4|65516.5|65498.6|612
1641214500000|2022-01-03 12:55:00|65529.2|65509.2|65491.5|65476.5|65540.4|65522.1|65486.7|65469.7|866
1641214800000|2022-01-03 13:00:00|65491.2|65476.2|65518.1|65498.1|65524.2|65507.3|65491.2|65475.9|672
1641215100000|2022-01-03 13:05:00|65518|65498|65534.6|65514.6|65542.3|65524.4|65510.9|65490.9|785
1641215400000|2022-01-03 13:10:00|65534.8|65514.8|65508.9|65493.9|65544.4|65524.8|65508.9|65491.6|797
1641215700000|2022-01-03 13:15:00|65509|65494|65510.1|65495.1|65537.4|65519.3|65509|65490.4|706
1641216000000|2022-01-03 13:20:00|65512.9|65492.9|65514.2|65494.2|65527.7|65509.7|65502.8|65485.3|783
1641216300000|2022-01-03 13:25:00|65513.9|65493.9|65465.9|65445.9|65517|65500.5|65462.7|65445.1|828
1641216600000|2022-01-03 13:30:00|65466.1|65446.1|65525|65505|65529.3|65509.3|65459|65439|843
1641216900000|2022-01-03 13:35:00|65524.9|65504.9|65542.7|65522.7|65552.2|65532.2|65518.1|65500.2|846
1641217200000|2022-01-03 13:40:00|65542.6|65522.6|65526.9|65506.9|65556.5|65536.5|65514.9|65495.5|804
1641217500000|2022-01-03 13:45:00|65527|65507|65537.6|65522.6|65547.7|65530.5|65520.6|65500.6|747
1641217800000|2022-01-03 13:50:00|65540.7|65520.7|65545.3|65525.3|65561.9|65543.4|65527.5|65508.9|776
1641218100000|2022-01-03 13:55:00|65546.8|65526.8|65532.7|65517.7|65562.8|65545.9|65529.2|65512.3|732
1641218400000|2022-01-03 14:00:00|65532.9|65517.9|65547|65532|65547.5|65532.5|65525.7|65509.7|779
1641218700000|2022-01-03 14:05:00|65546.3|65531.3|65561.2|65546.2|65563.7|65546.4|65537.1|65519.7|715
1641219000000|2022-01-03 14:10:00|65560.8|65545.8|65605|65585|65609.7|65592.4|65558.5|65540.2|774
1641219300000|2022-01-03 14:15:00|65604.8|65584.8|65621.2|65606.2|65628.8|65610.3|65599.9|65582.8|792
1641219600000|2022-01-03 14:20:00|65620.6|65605.6|65657.7|65637.7|65671.4|65651.8|65620.6|65603.8|848
1641219900000|2022-01-03 14:25:00|65657.2|65637.2|65674.4|65654.4|65683.2|65663.2|65650.4|65630.4|799
1641220200000|2022-01-03 14:30:00|65674.1|65654.1|65680.2|65660.2|65691.9|65671.9|65660.9|65640.9|940
1641220500000|2022-01-03 14:35:00|65677.7|65657.7|65672.3|65652.3|65689.6|65669.6|65659.5|65639.5|869
1641220800000|2022-01-03 14:40:00|65672.6|65652.6|65691.4|65671.4|65695.6|65677.2|65667.5|65648.5|805
1641221100000|2022-01-03 14:45:00|65691.7|65671.7|65730.8|65710.8|65734|65716.3|65689.7|65671.7|904
1641221400000|2022-01-03 14:50:00|65731.2|65711.2|65778.8|65758.8|65783.2|65763.2|65728.5|65708.5|987
1641221700000|2022-01-03 14:55:00|65779.7|65759.7|65798.3|65778.3|65830.3|65810.3|65760.3|65740.3|947
1641222000000|2022-01-03 15:00:00|65795.2|65775.2|65796.1|65776.1|65807|65787|65781|65761|1021
1641222300000|2022-01-03 15:05:00|65795.7|65775.7|65781.1|65761.1|65801.6|65781.6|65780.3|65760.3|894
1641222600000|2022-01-03 15:10:00|65781.2|65761.2|65801.2|65781.2|65816.9|65796.9|65776.2|65756.2|873
1641222900000|2022-01-03 15:15:00|65801.4|65781.4|65798.3|65778.3|65808.1|65788.1|65773.1|65753.1|816
1641223200000|2022-01-03 15:20:00|65798.4|65778.4|65805.5|65785.5|65810.6|65793.2|65774.8|65754.8|813
1641223500000|2022-01-03 15:25:00|65805.2|65785.2|65851.5|65831.5|65873.8|65853.8|65800.8|65780.8|881
1641223800000|2022-01-03 15:30:00|65851.4|65831.4|65854.5|65834.5|65869.2|65849.2|65841.9|65821.9|876
1641224100000|2022-01-03 15:35:00|65852|65837|65835.3|65815.3|65863.3|65844|65835|65815|834
1641224400000|2022-01-03 15:40:00|65835.4|65815.4|65828.2|65808.2|65853.8|65833.8|65828.2|65808.2|746
1641224700000|2022-01-03 15:45:00|65828.4|65808.4|65850.7|65830.7|65855.6|65835.6|65819.1|65799.4|821
1641225000000|2022-01-03 15:50:00|65849.6|65829.6|65867.6|65847.6|65870.9|65850.9|65830.3|65812.9|834
1641225300000|2022-01-03 15:55:00|65867.1|65847.1|65874|65854|65881.4|65863.4|65865.9|65845.9|881
1641225600000|2022-01-03 16:00:00|65873.5|65853.5|65860.6|65840.6|65874.1|65856.3|65850.5|65830.5|862
1641225900000|2022-01-03 16:05:00|65860.2|65840.2|65875.2|65855.2|65878.3|65858.3|65851|65833.3|766
1641226200000|2022-01-03 16:10:00|65875.6|65855.6|65848.5|65828.5|65877.5|65857.5|65844.7|65824.7|755
1641226500000|2022-01-03 16:15:00|65848|65828|65861|65841|65861.8|65841.8|65831.8|65811.8|769
1641226800000|2022-01-03 16:20:00|65861.2|65841.2|65871.4|65851.4|65877|65857|65843.3|65827.4|751
1641227100000|2022-01-03 16:25:00|65871.3|65851.3|65867.1|65847.1|65889.6|65869.6|65860|65840|756
1641227400000|2022-01-03 16:30:00|65868.4|65848.4|65869|65849|65883.7|65863.7|65860.2|65841.6|786
1641227700000|2022-01-03 16:35:00|65868.1|65848.1|65868.4|65848.4|65874.4|65854.4|65853.3|65833.3|780
1641228000000|2022-01-03 16:40:00|65868.5|65848.5|65905.4|65885.4|65909|65889|65865.1|65845.1|855
1641228300000|2022-01-03 16:45:00|65905.1|65885.1|65887.3|65867.3|65905.7|65885.7|65879|65859|714
1641228600000|2022-01-03 16:50:00|65887.8|65867.8|65914.3|65894.3|65927.9|65907.9|65883.8|65863.8|780
1641228900000|2022-01-03 16:55:00|65914|65894|65895.4|65875.4|65919.9|65899.9|65889.9|65869.9|839
1641229200000|2022-01-03 17:00:00|65895.6|65875.6|65898.3|65878.3|65908.4|65888.4|65886.5|65866.5|704
1641229500000|2022-01-03 17:05:00|65895.8|65875.8|65900.2|65880.2|65905.5|65885.5|65887.1|65867.1|612
1641229800000|2022-01-03 17:10:00|65899.8|65879.8|65919.1|65899.1|65929|65909|65899.5|65879.5|644
1641230100000|2022-01-03 17:15:00|65920.9|65900.9|65925.5|65905.5|65947.4|65927.4|65919.6|65899.6|718
1641230400000|2022-01-03 17:20:00|65925.7|65905.7|65920.8|65900.8|65925.8|65905.8|65908.8|65888.8|692
1641230700000|2022-01-03 17:25:00|65921.1|65901.1|65934.2|65914.2|65939.9|65919.9|65920.5|65900.5|656
1641231000000|2022-01-03 17:30:00|65934.1|65914.1|65931.3|65911.3|65945.2|65925.2|65930.5|65910.5|492
1641231300000|2022-01-03 17:35:00|65933.8|65913.8|65922.5|65902.5|65935|65915|65916.2|65896.2|471
1641231600000|2022-01-03 17:40:00|65922.4|65902.4|65918.1|65898.1|65927.8|65907.8|65917.6|65897.6|455
1641231900000|2022-01-03 17:45:00|65918.2|65898.2|65929.9|65909.9|65932.5|65912.5|65915.5|65895.5|510
1641232200000|2022-01-03 17:50:00|65929.6|65909.6|65914.4|65894.4|65931.4|65911.4|65905.7|65885.7|591
1641232500000|2022-01-03 17:55:00|65914.2|65894.2|65923|65903|65923.5|65903.5|65911.4|65891.4|522
1641232800000|2022-01-03 18:00:00|65923.1|65903.1|65910.2|65890.2|65925.9|65905.9|65904.9|65884.9|547
1641233100000|2022-01-03 18:05:00|65910.3|65890.3|65916.9|65896.9|65917.5|65897.9|65908.3|65889.9|391
1641233400000|2022-01-03 18:10:00|65916.7|65896.7|65900.7|65880.7|65917|65897|65897.7|65877.9|534
1641233700000|2022-01-03 18:15:00|65900.8|65880.8|65899.6|65879.6|65901.3|65881.3|65897.7|65877.7|347
1641234000000|2022-01-03 18:20:00|65899.9|65879.9|65886.7|65866.7|65912.1|65892.1|65883.9|65863.9|548
1641234300000|2022-01-03 18:25:00|65886.6|65866.6|65882.7|65862.7|65887.2|65867.2|65877|65857|422
1641234600000|2022-01-03 18:30:00|65882.4|65862.4|65879.5|65859.5|65883.9|65865.1|65874.4|65854.4|415
1641234900000|2022-01-03 18:35:00|65879.7|65859.7|65864.2|65844.2|65880.4|65860.4|65859|65840.9|624
1641235200000|2022-01-03 18:40:00|65864.1|65844.1|65850.2|65830.2|65865.8|65845.8|65850.2|65830.2|625
1641235500000|2022-01-03 18:45:00|65850.1|65830.1|65858.3|65838.3|65862.3|65842.3|65847.3|65827.3|504
1641235800000|2022-01-03 18:50:00|65858.4|65838.4|65860.3|65840.3|65862.3|65842.3|65858.1|65838.1|441
1641236100000|2022-01-03 18:55:00|65859.9|65839.9|65859.1|65839.1|65866.3|65846.3|65857.5|65837.5|428
1641236400000|2022-01-03 19:00:00|65859|65839|65864.4|65844.4|65865.8|65845.8|65855.8|65835.8|472
1641236700000|2022-01-03 19:05:00|65864.3|65844.3|65850.3|65830.3|65865.6|65845.6|65849.5|65829.5|375
1641237000000|2022-01-03 19:10:00|65850.2|65830.2|65838.6|65818.6|65853.7|65833.7|65838.6|65818.6|384
1641237300000|2022-01-03 19:15:00|65838.1|65818.1|65844.4|65824.4|65848|65828|65838.1|65818.1|577
1641237600000|2022-01-03 19:20:00|65844.7|65824.7|65842.3|65822.3|65852.1|65832.1|65840.8|65820.8|541
1641237900000|2022-01-03 19:25:00|65842.2|65822.2|65839.9|65819.9|65843|65823|65836.1|65818|386
1641238200000|2022-01-03 19:30:00|65839.8|65819.8|65836.9|65816.9|65844.7|65824.7|65836.4|65816.4|426
1641238500000|2022-01-03 19:35:00|65837|65817|65843.3|65823.3|65843.9|65823.9|65831.5|65811.5|390
1641238800000|2022-01-03 19:40:00|65843.2|65823.2|65854.1|65834.1|65858.7|65840.6|65842.8|65822.8|492
1641239100000|2022-01-03 19:45:00|65854|65834|65844.6|65824.6|65858.9|65838.9|65837.1|65817.1|412
1641239400000|2022-01-03 19:50:00|65845.1|65825.1|65835.1|65815.1|65846.5|65826.5|65835.1|65815.1|458
1641239700000|2022-01-03 19:55:00|65835.7|65815.7|65845.1|65825.1|65848.4|65828.4|65832.7|65812.7|696
1641240000000|2022-01-03 20:00:00|65845.4|65825.4|65840.8|65820.8|65847.7|65827.7|65835.3|65815.3|715
1641240300000|2022-01-03 20:05:00|65841.7|65821.7|65847.1|65827.1|65848.4|65828.4|65840.8|65820.8|331
1641240600000|2022-01-03 20:10:00|65847.3|65827.3|65849.6|65829.6|65854.5|65834.5|65846.6|65826.6|393
1641240900000|2022-01-03 20:15:00|65849.9|65829.9|65837.5|65817.5|65850.3|65830.3|65837.5|65817.5|329
1641241200000|2022-01-03 20:20:00|65838.2|65818.2|65850.5|65830.5|65851|65831|65833.9|65813.9|490
1641241500000|2022-01-03 20:25:00|65850.3|65830.3|65847.1|65827.1|65851.7|65831.7|65840.4|65820.4|502
1641241800000|2022-01-03 20:30:00|65847|65827|65835.9|65815.9|65848.2|65828.2|65830.2|65810.2|456
1641242100000|2022-01-03 20:35:00|65836.1|65816.1|65835.1|65815.1|65838.1|65818.1|65826.2|65806.2|519
1641242400000|2022-01-03 20:40:00|65835.6|65815.6|65847.5|65827.5|65852.3|65832.3|65835.2|65815.2|574
1641242700000|2022-01-03 20:45:00|65848.8|65828.8|65847.1|65827.1|65854.1|65834.1|65845.3|65825.3|488
1641243000000|2022-01-03 20:50:00|65847.2|65827.2|65853.7|65833.7|65855|65835|65843.4|65823.4|474
1641243300000|2022-01-03 20:55:00|65854.8|65834.8|65850.3|65830.3|65863.9|65843.9|65850.1|65830.1|566
1641243600000|2022-01-03 21:00:00|65849.9|65829.9|65853.3|65833.3|65861.1|65841.1|65849.4|65829.4|354
1641243900000|2022-01-03 21:05:00|65852.9|65832.9|65844.4|65824.4|65853.3|65833.3|65841.6|65821.6|245
1641244200000|2022-01-03 21:10:00|65844.2|65824.2|65846|65826|65847.3|65827.3|65844.1|65824.1|202
1641244500000|2022-01-03 21:15:00|65846.5|65826.5|65847.6|65827.6|65848|65828|65842.8|65822.8|239
1641244800000|2022-01-03 21:20:00|65847.7|65827.7|65844.5|65824.5|65849.4|65829.4|65842.2|65822.2|188
1641245100000|2022-01-03 21:25:00|65844.4|65824.4|65837.7|65817.7|65845.2|65825.2|65836.6|65816.6|185
1641245400000|2022-01-03 21:30:00|65837.9|65817.9|65835.9|65815.9|65840.7|65820.7|65834.5|65814.5|244
1641245700000|2022-01-03 21:35:00|65837|65817|65829.1|65809.1|65838.8|65818.8|65828|65808|208
1641246000000|2022-01-03 21:40:00|65829.3|65809.3|65834.5|65814.5|65840.8|65819.1|65828.2|65808.2|206
1641246300000|2022-01-03 21:45:00|65834.4|65814.4|65832.5|65812.5|65834.9|65814.5|65824|65804|466
1641246600000|2022-01-03 21:50:00|65832.3|65812.3|65838.6|65816.1|65851.4|65822.4|65830.7|65809.6|379
1641246900000|2022-01-03 21:55:00|65838.1|65814.7|65858.3|65813|65859.3|65823|65836.3|65809.8|859
1641247200000|2022-01-03 22:00:00|65871.4|65799.2|65855.9|65820.7|65875.4|65821.9|65855.9|65796|55
1641247500000|2022-01-03 22:05:00|65857.6|65820.5|65861.8|65829.3|65866.8|65834|65856.8|65820.5|185
1641247800000|2022-01-03 22:10:00|65863.9|65826.6|65866.1|65827.3|65870.2|65833.3|65860|65817.9|163
1641248100000|2022-01-03 22:15:00|65865.3|65828.7|65868.2|65829.5|65886.3|65836.5|65852.7|65784.9|251
1641248400000|2022-01-03 22:20:00|65870.2|65829.7|65865.5|65838.2|65883.7|65840.9|65858.2|65822|240
1641248700000|2022-01-03 22:25:00|65865.7|65837.7|65865.8|65840|65872.9|65842.2|65859|65825.8|639
1641249000000|2022-01-03 22:30:00|65865.9|65837.6|65854.3|65827|65869.8|65840|65850.7|65820.4|715
1641249300000|2022-01-03 22:35:00|65850.9|65830.9|65862.7|65835.9|65864.1|65836.4|65847.8|65825.6|225
1641249600000|2022-01-03 22:40:00|65861.5|65836|65863.9|65830|65869.6|65836.3|65853.7|65825.9|300
1641249900000|2022-01-03 22:45:00|65862.7|65830.8|65852.7|65816.8|65870.7|65836.1|65851.5|65815.1|1013
1641250200000|2022-01-03 22:50:00|65852.1|65819.8|65862.9|65826|65868.1|65833.6|65851.4|65814.5|220
1641250500000|2022-01-03 22:55:00|65861.9|65830.2|65864.3|65823.8|65871.3|65834.7|65855.9|65812.5|274
1641250800000|2022-01-03 23:00:00|65864.9|65823.7|65848.8|65828|65866.5|65834.9|65841.5|65806|643
1641251100000|2022-01-03 23:05:00|65848.6|65828.5|65851.6|65831.6|65854.9|65833.7|65846.4|65820.5|281
1641251400000|2022-01-03 23:10:00|65851.5|65831.5|65842.8|65822.8|65854.1|65834.1|65841.3|65820.4|252
1641251700000|2022-01-03 23:15:00|65842|65822|65838.1|65818.1|65842.2|65822.2|65836.4|65816.4|282
1641252000000|2022-01-03 23:20:00|65837.9|65817.9|65837.7|65817.7|65840.6|65820.6|65831.9|65811.9|249
1641252300000|2022-01-03 23:25:00|65837.8|65817.8|65832.6|65812.6|65839.2|65819.2|65831.1|65811.1|244
1641252600000|2022-01-03 23:30:00|65832.5|65812.5|65828.2|65808.2|65833|65813|65827.5|65807.5|239
1641252900000|2022-01-03 23:35:00|65828.4|65808.4|65844|65824|65854|65834|65814.6|65794.6|337
1641253200000|2022-01-03 23:40:00|65844.2|65824.2|65831.7|65811.7|65844.2|65824.2|65831.7|65811.7|245
1641253500000|2022-01-03 23:45:00|65832.1|65812.1|65833.9|65813.9|65834.4|65814.4|65828.5|65808.5|255
1641253800000|2022-01-03 23:50:00|65833.8|65813.8|65834.7|65814.7|65838.6|65818.6|65830.8|65810.8|208
1641254100000|2022-01-03 23:55:00|65835|65815|65816|65796|65835|65815|65816|65796|294
1641254400000|2022-01-04 00:00:00|65815.8|65795.8|65797.7|65777.7|65819.6|65799.6|65790|65770|543
1641254700000|2022-01-04 00:05:00|65797.8|65777.8|65794.3|65774.3|65813.7|65793.7|65791.4|65771.4|546
1641255000000|2022-01-04 00:10:00|65794.2|65774.2|65790.1|65770.1|65796.6|65776.6|65790.1|65770.1|326
1641255300000|2022-01-04 00:15:00|65790.2|65770.2|65789.1|65769.1|65797.9|65777.9|65788.3|65768.3|312
1641255600000|2022-01-04 00:20:00|65789.2|65769.2|65794.3|65774.3|65794.8|65774.8|65788.1|65768.1|250
1641255900000|2022-01-04 00:25:00|65794.6|65774.6|65804.5|65784.5|65805.8|65785.8|65792.1|65772.1|242
1641256200000|2022-01-04 00:30:00|65804.3|65784.3|65802|65782|65806.5|65786.5|65799.6|65779.6|247
1641256500000|2022-01-04 00:35:00|65801.6|65781.6|65800|65780|65802.6|65782.6|65796.6|65776.6|301
1641256800000|2022-01-04 00:40:00|65800.2|65780.2|65800.8|65780.8|65803.4|65783.4|65797.3|65777.3|276
1641257100000|2022-01-04 00:45:00|65800.9|65780.9|65799.9|65779.9|65801.6|65781.6|65797.4|65777.4|308
1641257400000|2022-01-04 00:50:00|65800|65780|65803.4|65783.4|65805.7|65785.7|65797.2|65777.2|338
1641257700000|2022-01-04 00:55:00|65803.9|65783.9|65795.6|65775.6|65806|65786|65791.8|65771.8|355
1641258000000|2022-01-04 01:00:00|65796.2|65776.2|65788.6|65768.6|65797.2|65777.2|65783.6|65763.6|394
1641258300000|2022-01-04 01:05:00|65788.4|65768.4|65789.4|65769.4|65796.9|65776.9|65781.1|65761.1|403
1641258600000|2022-01-04 01:10:00|65789.5|65769.5|65777.4|65757.4|65789.7|65769.7|65776.5|65756.5|528
1641258900000|2022-01-04 01:15:00|65777.7|65757.7|65781.9|65761.9|65789.6|65769.6|65776.2|65756.2|506
1641259200000|2022-01-04 01:20:00|65781.8|65761.8|65793.5|65773.5|65793.7|65773.7|65780.3|65760.3|459
1641259500000|2022-01-04 01:25:00|65793.9|65773.9|65792.4|65772.4|65797.6|65777.6|65790.7|65770.7|412
1641259800000|2022-01-04 01:30:00|65792.3|65772.3|65796.8|65776.8|65798.8|65778.8|65791|65771|369
1641260100000|2022-01-04 01:35:00|65797|65777|65803.1|65783.1|65803.3|65783.3|65794.5|65774.5|484
1641260400000|2022-01-04 01:40:00|65803.2|65783.2|65796.9|65776.9|65807.5|65787.5|65791.3|65771.3|422
1641260700000|2022-01-04 01:45:00|65798.2|65778.2|65805.5|65785.5|65819.3|65799.3|65797|65777|424
1641261000000|2022-01-04 01:50:00|65805.2|65785.2|65790.1|65770.1|65806.3|65786.3|65787.7|65767.7|421
1641261300000|2022-01-04 01:55:00|65790.2|65770.2|65789.7|65769.7|65796.1|65776.1|65786.6|65766.6|518
1641261600000|2022-01-04 02:00:00|65788.9|65768.9|65791.3|65771.3|65794.3|65774.3|65785.8|65765.8|463
1641261900000|2022-01-04 02:05:00|65791.2|65771.2|65793.6|65773.6|65796.3|65776.3|65787|65767|345
1641262200000|2022-01-04 02:10:00|65793.5|65773.5|65794|65774|65795.4|65775.4|65788.5|65768.5|409
1641262500000|2022-01-04 02:15:00|65793.7|65773.7|65798.5|65778.5|65801|65781|65793.5|65773.5|345
1641262800000|2022-01-04 02:20:00|65798.1|65778.1|65790.1|65770.1|65799.9|65779.9|65778.5|65758.5|372
1641263100000|2022-01-04 02:25:00|65790.2|65770.2|65790.4|65770.4|65791.3|65771.3|65783.6|65763.6|399
1641263400000|2022-01-04 02:30:00|65788.7|65768.7|65779.2|65759.2|65792.6|65772.6|65778.5|65758.5|334
1641263700000|2022-01-04 02:35:00|65779|65759|65775.9|65755.9|65780.8|65760.8|65774.2|65754.2|404
1641264000000|2022-01-04 02:40:00|65775.7|65755.7|65774.2|65754.2|65780.8|65760.8|65772.8|65752.8|397
1641264300000|2022-01-04 02:45:00|65774.3|65754.3|65781|65761|65786.4|65766.4|65773|65753|368
1641264600000|2022-01-04 02:50:00|65781.3|65761.3|65782.2|65762.2|65785.7|65765.7|65776.3|65756.3|512
1641264900000|2022-01-04 02:55:00|65782.7|65762.7|65814.1|65794.1|65829.5|65809.5|65782.5|65762.5|641
1641265200000|2022-01-04 03:00:00|65814.3|65794.3|65813.4|65793.4|65817.9|65797.9|65802.6|65782.6|517
1641265500000|2022-01-04 03:05:00|65814.2|65794.2|65820.2|65800.2|65828.6|65808.6|65811.7|65791.7|581
1641265800000|2022-01-04 03:10:00|65820.5|65800.5|65822.9|65802.9|65824.5|65804.5|65809.4|65789.4|364
1641266100000|2022-01-04 03:15:00|65823.1|65803.1|65831.6|65811.6|65834.3|65814.3|65814.2|65794.2|462
1641266400000|2022-01-04 03:20:00|65831.8|65811.8|65847.9|65827.9|65848.1|65828.1|65825.8|65805.8|495
1641266700000|2022-01-04 03:25:00|65847.3|65827.3|65832.1|65812.1|65853.7|65833.7|65827.5|65807.5|552
1641267000000|2022-01-04 03:30:00|65831.8|65811.8|65818.8|65798.8|65834.3|65814.3|65818.4|65798.4|421
1641267300000|2022-01-04 03:35:00|65818.9|65798.9|65823|65803|65825.9|65805.9|65817.1|65797.1|364
1641267600000|2022-01-04 03:40:00|65822.9|65802.9|65821.5|65801.5|65829.2|65809.2|65819.4|65799.4|304
1641267900000|2022-01-04 03:45:00|65821.6|65801.6|65833.8|65813.8|65835.5|65815.5|65817.9|65797.9|430
1641268200000|2022-01-04 03:50:00|65833.7|65813.7|65835.7|65815.7|65839.3|65819.3|65831.9|65811.9|401
1641268500000|2022-01-04 03:55:00|65835.8|65815.8|65840.9|65820.9|65841.6|65821.6|65832.7|65812.7|346
1641268800000|2022-01-04 04:00:00|65840.8|65820.8|65837.9|65817.9|65849.1|65829.1|65836|65816|370
1641269100000|2022-01-04 04:05:00|65838.3|65818.3|65825.7|65805.7|65838.4|65818.4|65822.6|65802.6|359
1641269400000|2022-01-04 04:10:00|65825.9|65805.9|65823.2|65803.2|65826.1|65806.1|65819.3|65799.3|288
1641269700000|2022-01-04 04:15:00|65823.3|65803.3|65828.2|65808.2|65829.5|65809.5|65822.6|65802.6|278
1641270000000|2022-01-04 04:20:00|65826.3|65806.3|65830.9|65810.9|65831.2|65811.2|65821.9|65801.9|337
1641270300000|2022-01-04 04:25:00|65830.8|65810.8|65827.4|65807.4|65831.8|65811.8|65825.5|65805.5|267
1641270600000|2022-01-04 04:30:00|65826.8|65806.8|65820.7|65800.7|65829.1|65809.1|65819.6|65799.6|306
1641270900000|2022-01-04 04:35:00|65820.5|65800.5|65798.7|65778.7|65823.5|65803.5|65793.2|65773.2|443
1641271200000|2022-01-04 04:40:00|65798.4|65778.4|65812.1|65792.1|65816.4|65796.4|65795.3|65775.3|383
1641271500000|2022-01-04 04:45:00|65812.2|65792.2|65813.9|65793.9|65818.4|65798.4|65811.2|65791.2|357
1641271800000|2022-01-04 04:50:00|65814|65794|65822.6|65802.6|65823.9|65803.9|65814|65794|375
1641272100000|2022-01-04 04:55:00|65822.7|65802.7|65823.6|65803.6|65826.7|65806.7|65820.4|65800.4|405
1641272400000|2022-01-04 05:00:00|65823.7|65803.7|65823.4|65803.4|65823.7|65803.7|65811.5|65791.5|420
1641272700000|2022-01-04 05:05:00|65823.2|65803.2|65807|65787|65824.4|65804.4|65806|65786|406
1641273000000|2022-01-04 05:10:00|65806.9|65786.9|65796.5|65776.5|65808.2|65788.2|65794.8|65774.8|417
1641273300000|2022-01-04 05:15:00|65796.4|65776.4|65801|65781|65802.3|65782.3|65794.5|65774.5|275
1641273600000|2022-01-04 05:20:00|65801.2|65781.2|65805.8|65785.8|65808.5|65788.5|65801.2|65781.2|217
1641273900000|2022-01-04 05:25:00|65805.7|65785.7|65802.9|65782.9|65806.2|65786.2|65801.8|65781.8|253
1641274200000|2022-01-04 05:30:00|65803.5|65783.5|65803.2|65783.2|65805.3|65785.3|65801.7|65781.7|267
1641274500000|2022-01-04 05:35:00|65803.3|65783.3|65811.3|65791.3|65811.3|65791.3|65795.6|65775.6|273
1641274800000|2022-01-04 05:40:00|65811.6|65791.6|65811.7|65791.7|65812.9|65792.9|65808.6|65788.6|260
1641275100000|2022-01-04 05:45:00|65811.6|65791.6|65812.2|65792.2|65812.2|65792.2|65805.3|65785.3|264
1641275400000|2022-01-04 05:50:00|65812|65792|65815.2|65795.2|65818.5|65798.5|65811.5|65791.5|268
1641275700000|2022-01-04 05:55:00|65815.3|65795.3|65800|65780|65816.6|65796.6|65799.5|65779.5|333
1641276000000|2022-01-04 06:00:00|65799.9|65779.9|65803.9|65783.9|65804|65784|65787.1|65767.1|465
1641276300000|2022-01-04 06:05:00|65803.7|65783.7|65818.2|65798.2|65818.6|65798.6|65800.3|65780.3|348
1641276600000|2022-01-04 06:10:00|65818.4|65798.4|65828.7|65808.7|65829.3|65809.3|65818.3|65798.3|412
1641276900000|2022-01-04 06:15:00|65828.8|65808.8|65826.2|65806.2|65830.8|65810.8|65822.4|65802.4|394
1641277200000|2022-01-04 06:20:00|65826.3|65806.3|65845.9|65825.9|65849.4|65829.4|65826.2|65806.2|504
1641277500000|2022-01-04 06:25:00|65845.8|65825.8|65861.4|65841.4|65865.4|65845.4|65845.1|65825.1|512
1641277800000|2022-01-04 06:30:00|65861.6|65841.6|65856.6|65836.6|65862.7|65842.7|65853|65833|434
1641278100000|2022-01-04 06:35:00|65856.8|65836.8|65843|65823|65865.8|65845.8|65841.8|65821.8|421
1641278400000|2022-01-04 06:40:00|65842.8|65822.8|65856.9|65836.9|65857.6|65837.6|65842.1|65822.1|351
1641278700000|2022-01-04 06:45:00|65858.2|65838.2|65852.1|65832.1|65868.3|65848.3|65851.8|65831.8|462
1641279000000|2022-01-04 06:50:00|65851.9|65831.9|65870.7|65850.7|65870.7|65850.7|65851.2|65831.2|403
1641279300000|2022-01-04 06:55:00|65870.5|65850.5|65869.5|65849.5|65876.1|65856.1|65865|65845|427
1641279600000|2022-01-04 07:00:00|65869|65849|65875.1|65855.1|65879.9|65860|65862.9|65842.9|590
1641279900000|2022-01-04 07:05:00|65874.8|65854.8|65882.4|65862.4|65884.1|65864.1|65862.7|65845.6|567
1641280200000|2022-01-04 07:10:00|65882.6|65862.6|65907.6|65887.6|65912.6|65893.3|65871.6|65853.4|618
1641280500000|2022-01-04 07:15:00|65907.9|65887.9|65902.8|65882.8|65913.1|65895|65888.6|65872|636
1641280800000|2022-01-04 07:20:00|65903.1|65883.1|65912|65892|65912.2|65894|65888.2|65870.7|602
1641281100000|2022-01-04 07:25:00|65911.9|65891.9|65911.9|65891.9|65918.8|65898.8|65902.5|65884.6|469
1641281400000|2022-01-04 07:30:00|65912.1|65892.1|65924.2|65904.2|65925.1|65905.1|65890.1|65872.3|658
1641281700000|2022-01-04 07:35:00|65924.3|65904.3|65899.6|65884.6|65924.3|65907.3|65899.6|65883.9|531
1641282000000|2022-01-04 07:40:00|65900.2|65885.2|65907.9|65887.9|65915.5|65895.8|65894.8|65877.7|509
1641282300000|2022-01-04 07:45:00|65907.8|65887.8|65907|65892|65927.6|65910.5|65902|65883.2|540
1641282600000|2022-01-04 07:50:00|65906.9|65891.9|65888.3|65873.3|65907.5|65892.5|65871.3|65851.3|671
1641282900000|2022-01-04 07:55:00|65888.5|65873.5|65879.6|65859.6|65903.5|65885.5|65878.8|65858.8|659
1641283200000|2022-01-04 08:00:00|65879.1|65859.1|65873.9|65853.9|65903.3|65883.3|65870.7|65850.7|762
1641283500000|2022-01-04 08:05:00|65873.1|65853.1|65867|65852|65892.4|65876|65862.1|65846.1|808
1641283800000|2022-01-04 08:10:00|65869|65849|65829|65814|65873|65854.7|65828.3|65810.6|766
1641284100000|2022-01-04 08:15:00|65829.5|65814.5|65849.7|65834.7|65859.3|65843.3|65826.1|65811.1|715
1641284400000|2022-01-04 08:20:00|65849.5|65834.5|65843.3|65823.3|65871.9|65855.4|65836.5|65818|682
1641284700000|2022-01-04 08:25:00|65842|65822|65850.1|65830.1|65852.2|65835.4|65829.1|65809.5|693
1641285000000|2022-01-04 08:30:00|65846.8|65831.8|65858.2|65843.2|65882.8|65865|65841.8|65824.7|675
1641285300000|2022-01-04 08:35:00|65858|65843|65858|65843|65869.2|65851.3|65843.3|65828.3|548
1641285600000|2022-01-04 08:40:00|65858.1|65843.1|65855.3|65840.3|65872.1|65855.2|65845.7|65828.1|575
1641285900000|2022-01-04 08:45:00|65855.2|65840.2|65856.5|65836.5|65869.8|65853.5|65841.4|65823.8|627
1641286200000|2022-01-04 08:50:00|65856.8|65836.8|65855.5|65835.5|65866.7|65849.6|65852.2|65834.2|523
1641286500000|2022-01-04 08:55:00|65854.1|65834.1|65890.9|65870.9|65894.5|65876|65845.7|65829.8|659
1641286800000|2022-01-04 09:00:00|65891.7|65871.7|65912.8|65897.8|65927.6|65911|65876|65858.3|702
1641287100000|2022-01-04 09:05:00|65912.9|65897.9|65885.2|65865.2|65918.3|65901.4|65863.1|65844.6|732
1641287400000|2022-01-04 09:10:00|65880.6|65860.6|65847.2|65827.2|65880.6|65860.6|65844.7|65827.2|659
1641287700000|2022-01-04 09:15:00|65844.9|65829.9|65837.5|65822.5|65848.2|65829.9|65830.7|65813.5|640
1641288000000|2022-01-04 09:20:00|65837.7|65822.7|65802.8|65787.8|65842.4|65826.3|65800.7|65783.9|693
1641288300000|2022-01-04 09:25:00|65801.6|65786.6|65795.5|65780.5|65813.7|65796.8|65789.1|65771|604
1641288600000|2022-01-04 09:30:00|65796.3|65781.3|65788.4|65773.4|65799.4|65781.8|65781.3|65762.5|590
1641288900000|2022-01-04 09:35:00|65788.8|65773.8|65805|65790|65812.2|65793.8|65784.3|65767.4|571
1641289200000|2022-01-04 09:40:00|65807.9|65792.9|65819.1|65804.1|65821.9|65804.4|65795.9|65779.5|567
1641289500000|2022-01-04 09:45:00|65819|65804|65810.2|65795.2|65832.7|65814.8|65809.7|65793.4|640
1641289800000|2022-01-04 09:50:00|65809.9|65794.9|65827.2|65812.2|65850|65831.7|65806.4|65788.8|658
1641290100000|2022-01-04 09:55:00|65827.1|65812.1|65817.2|65802.2|65841.3|65823.9|65805.6|65785.6|645
1641290400000|2022-01-04 10:00:00|65819.2|65799.2|65812.9|65797.9|65840|65821.9|65802.7|65785.7|682
1641290700000|2022-01-04 10:05:00|65812.7|65797.7|65802.3|65787.3|65816.2|65801.2|65798.3|65781.5|529
1641291000000|2022-01-04 10:10:00|65802.1|65787.1|65817.1|65797.1|65827|65809|65795.2|65777.9|569
1641291300000|2022-01-04 10:15:00|65817.5|65797.5|65821.1|65806.1|65824|65808.8|65807.2|65791|527
1641291600000|2022-01-04 10:20:00|65821.6|65806.6|65804.4|65789.4|65831|65813.4|65803.7|65786.5|687
1641291900000|2022-01-04 10:25:00|65804.7|65789.7|65814.4|65799.4|65820.2|65802.8|65800.1|65785.1|571
1641292200000|2022-01-04 10:30:00|65813|65798|65807.6|65787.6|65828.5|65811.4|65800.9|65784|640
1641292500000|2022-01-04 10:35:00|65807.7|65787.7|65828.8|65813.8|65842|65822.8|65807.3|65787.7|584
1641292800000|2022-01-04 10:40:00|65828.7|65813.7|65806.6|65791.6|65829.3|65814.3|65803.6|65785.8|492
1641293100000|2022-01-04 10:45:00|65807|65792|65815.3|65800.3|65818.3|65801.4|65799.7|65781.8|505
1641293400000|2022-01-04 10:50:00|65815.4|65800.4|65841|65826|65841.5|65826.5|65815.4|65798.9|552
1641293700000|2022-01-04 10:55:00|65840.9|65825.9|65862.4|65842.4|65862.9|65845.2|65840.8|65825.8|647
1641294000000|2022-01-04 11:00:00|65862.7|65842.7|65873.2|65858.2|65876.4|65859.2|65850.3|65831.8|691
1641294300000|2022-01-04 11:05:00|65873.4|65858.4|65880.1|65865.1|65883.5|65865.5|65857.7|65838.4|543
1641294600000|2022-01-04 11:10:00|65879.6|65864.6|65888.7|65873.7|65893.5|65878.5|65872.5|65855.7|671
1641294900000|2022-01-04 11:15:00|65888.1|65873.1|65912.8|65897.8|65916.2|65898.3|65888.1|65873.1|607
1641295200000|2022-01-04 11:20:00|65912.6|65897.6|65923|65908|65932|65915.4|65906.7|65889.3|597
1641295500000|2022-01-04 11:25:00|65923.3|65908.3|65936.9|65916.9|65950.8|65930.8|65911.6|65895.2|786
1641295800000|2022-01-04 11:30:00|65936.6|65916.6|65942.3|65927.3|65965.2|65945.2|65927.5|65910.5|688
1641296100000|2022-01-04 11:35:00|65943.5|65928.5|65926.4|65911.4|65943.8|65928.8|65912.6|65894.8|722
1641296400000|2022-01-04 11:40:00|65929.6|65909.6|65929.2|65909.2|65935.1|65918.7|65912.9|65895.9|690
1641296700000|2022-01-04 11:45:00|65929.7|65909.7|65916|65901|65938.2|65920.3|65913.2|65895.6|664
1641297000000|2022-01-04 11:50:00|65915.8|65900.8|65926.8|65911.8|65934.5|65917.2|65912.9|65895.6|612
1641297300000|2022-01-04 11:55:00|65926.2|65911.2|65966.6|65951.6|65969.7|65952.1|65922|65903.4|689
1641297600000|2022-01-04 12:00:00|65966.7|65951.7|65966.6|65951.6|65975.4|65958.2|65938.1|65921|800
1641297900000|2022-01-04 12:05:00|65966.5|65951.5|65949.7|65934.7|65974|65957.2|65944.6|65927.2|729
1641298200000|2022-01-04 12:10:00|65949.3|65934.3|65940.7|65925.7|65955.6|65938.3|65936.8|65919.9|674
1641298500000|2022-01-04 12:15:00|65940.9|65925.9|65926.5|65911.5|65948.3|65930.4|65923.3|65906.3|732
1641298800000|2022-01-04 12:20:00|65927.1|65912.1|65972.3|65957.3|65984|65968|65923.5|65905.7|748
1641299100000|2022-01-04 12:25:00|65972.2|65957.2|65963.9|65948.9|65991.5|65972|65952.2|65934.8|820
1641299400000|2022-01-04 12:30:00|65963.7|65948.7|65950|65930|65966.6|65949.2|65945.5|65928.2|762
1641299700000|2022-01-04 12:35:00|65948.1|65933.1|65956.3|65941.3|65964.7|65949.3|65935.8|65920.1|649
1641300000000|2022-01-04 12:40:00|65956.2|65941.2|65970.6|65955.6|65973|65958|65951.1|65933.8|779
1641300300000|2022-01-04 12:45:00|65970.5|65955.5|65968|65948|65981.2|65964.8|65955.9|65939.2|708
1641300600000|2022-01-04 12:50:00|65965.8|65950.8|65974.5|65959.5|65977.5|65960.3|65965.7|65950.7|640
1641300900000|2022-01-04 12:55:00|65976.6|65961.6|65985.7|65970.7|65987.5|65972.4|65967.6|65949.7|680
1641301200000|2022-01-04 13:00:00|65985.4|65970.4|65963.1|65948.1|65986.6|65970.6|65956|65939.3|816
1641301500000|2022-01-04 13:05:00|65963.2|65948.2|65952.4|65932.4|65965|65950|65944.9|65928.1|733
1641301800000|2022-01-04 13:10:00|65948.8|65933.8|65954.3|65939.3|65961.5|65943.5|65942.6|65925.3|764
1641302100000|2022-01-04 13:15:00|65954.5|65939.5|65954.1|65934.1|65967.9|65952.3|65946|65931|618
1641302400000|2022-01-04 13:20:00|65956.6|65936.6|65920.7|65905.7|65966.8|65949.5|65919.4|65903.8|824
1641302700000|2022-01-04 13:25:00|65919.3|65904.3|65892.8|65877.8|65922|65907|65886.2|65869.1|866
1641303000000|2022-01-04 13:30:00|65892.6|65877.6|65931.2|65916.2|65949.9|65932.3|65892.6|65875.9|842
1641303300000|2022-01-04 13:35:00|65931.8|65916.8|65930.9|65915.9|65948.3|65930.2|65928.8|65913.3|703
1641303600000|2022-01-04 13:40:00|65931.8|65916.8|65936.3|65921.3|65949.4|65933.9|65929.5|65914.5|618
1641303900000|2022-01-04 13:45:00|65936.4|65921.4|65953.7|65933.7|65960.7|65944.9|65933.9|65916.4|693
1641304200000|2022-01-04 13:50:00|65950.9|65935.9|65964.9|65949.9|65970.9|65954|65949.5|65933.5|728
1641304500000|2022-01-04 13:55:00|65964.4|65949.4|65947.7|65927.7|65970.9|65953.4|65933.6|65916.4|863
1641304800000|2022-01-04 14:00:00|65945|65930|65950.4|65935.4|65963.1|65946.6|65938.7|65920.6|811
1641305100000|2022-01-04 14:05:00|65950.2|65935.2|65924.4|65909.4|65950.2|65935.2|65915.6|65900|667
1641305400000|2022-01-04 14:10:00|65924.3|65909.3|65910.2|65895.2|65937.6|65919.9|65903.9|65888.9|816
1641305700000|2022-01-04 14:15:00|65912.6|65892.6|65920.4|65905.4|65934.8|65917.8|65910.6|65892.6|738
1641306000000|2022-01-04 14:20:00|65920.9|65905.9|65906.9|65891.9|65929.8|65914.8|65899.1|65882.7|741
1641306300000|2022-01-04 14:25:00|65907|65892|65937.7|65922.7|65939.9|65923.2|65903.8|65888.8|800
1641306600000|2022-01-04 14:30:00|65938|65923|65936.1|65916.1|65957.3|65939|65917.6|65902.6|880
1641306900000|2022-01-04 14:35:00|65935.3|65915.3|65934.4|65919.4|65937.5|65920.4|65915.8|65898.2|836
1641307200000|2022-01-04 14:40:00|65934.3|65919.3|65926.6|65911.6|65953.8|65936.6|65923.9|65906.7|798
1641307500000|2022-01-04 14:45:00|65926.2|65911.2|65905.3|65890.3|65929.6|65911.6|65903.8|65886.5|834
1641307800000|2022-01-04 14:50:00|65907.9|65887.9|65911.6|65891.6|65921.9|65901.9|65903.1|65885.4|831
1641308100000|2022-01-04 14:55:00|65907.1|65887.1|65919|65899|65933.9|65918.1|65904.4|65886.9|773
1641308400000|2022-01-04 15:00:00|65911.1|65887.5|65883.7|65868.7|65928.2|65908.2|65873.4|65853.4|987
1641308700000|2022-01-04 15:05:00|65884.3|65869.3|65893.6|65873.6|65925.7|65908.5|65877.4|65857.4|933
1641309000000|2022-01-04 15:10:00|65893.4|65873.4|65861.1|65846.1|65895|65877.6|65860.8|65842.3|819
1641309300000|2022-01-04 15:15:00|65860.5|65845.5|65835.5|65820.5|65863.8|65845.7|65835|65817.2|818
1641309600000|2022-01-04 15:20:00|65836.1|65821.1|65797.4|65777.4|65837.7|65821.1|65789.8|65772.9|894
1641309900000|2022-01-04 15:25:00|65797.1|65777.1|65761.2|65741.2|65801.7|65781.7|65734.3|65714.3|916
1641310200000|2022-01-04 15:30:00|65762.6|65742.6|65746|65726|65765.7|65745.7|65717|65697|922
1641310500000|2022-01-04 15:35:00|65745.9|65725.9|65720.2|65705.2|65749.3|65729.3|65712.7|65695.5|876
1641310800000|2022-01-04 15:40:00|65720.3|65705.3|65700.2|65680.2|65739.4|65721.9|65699|65679|813
1641311100000|2022-01-04 15:45:00|65700.4|65680.4|65720.6|65705.6|65751.5|65734.2|65700.4|65680.4|878
1641311400000|2022-01-04 15:50:00|65720.7|65705.7|65739.4|65724.4|65739.9|65724.7|65703.1|65683.3|884
1641311700000|2022-01-04 15:55:00|65739.5|65724.5|65773|65758|65775.1|65760.1|65738.4|65718.4|1049
1641312000000|2022-01-04 16:00:00|65772.3|65757.3|65774.1|65754.1|65794.9|65778.3|65736.5|65716.5|1019
1641312300000|2022-01-04 16:05:00|65774.3|65754.3|65816.3|65801.3|65826.2|65810.6|65767.4|65749.7|897
1641312600000|2022-01-04 16:10:00|65816.5|65801.5|65804.5|65789.5|65831.4|65816.4|65795.8|65776.1|805
1641312900000|2022-01-04 16:15:00|65804.6|65789.6|65799.9|65779.9|65806.4|65790|65786.1|65767.6|769
1641313200000|2022-01-04 16:20:00|65799.8|65779.8|65834|65814|65835.3|65815.3|65796.1|65779.3|731
1641313500000|2022-01-04 16:25:00|65833.9|65813.9|65873.4|65858.4|65892.4|65872.4|65820.5|65800.8|825
1641313800000|2022-01-04 16:30:00|65875.9|65860.9|65871.9|65856.9|65882.3|65864.3|65855.2|65839|855
1641314100000|2022-01-04 16:35:00|65872|65857|65894.9|65879.9|65915.5|65895.5|65872|65857|802
1641314400000|2022-01-04 16:40:00|65895.6|65880.6|65883.6|65863.6|65902.8|65885.8|65878.8|65861.7|661
1641314700000|2022-01-04 16:45:00|65883.8|65863.8|65869.1|65854.1|65889|65871.6|65862.7|65843.5|728
1641315000000|2022-01-04 16:50:00|65869.3|65854.3|65878.8|65863.8|65884.5|65866.6|65868.1|65850.5|664
1641315300000|2022-01-04 16:55:00|65878.5|65863.5|65862.9|65842.9|65892.3|65875.5|65858.8|65841.7|637
1641315600000|2022-01-04 17:00:00|65862.7|65842.7|65868.4|65848.4|65869.8|65852.3|65852.1|65833.9|592
1641315900000|2022-01-04 17:05:00|65868.7|65848.7|65891.1|65871.1|65893.8|65873.8|65856.4|65838.7|607
1641316200000|2022-01-04 17:10:00|65891|65871|65884.7|65864.7|65894.3|65874.3|65877.9|65857.9|630
1641316500000|2022-01-04 17:15:00|65884.6|65864.6|65879.2|65859.2|65885.5|65865.5|65868.1|65848.5|545
1641316800000|2022-01-04 17:20:00|65879.4|65859.4|65872.4|65852.4|65887.6|65867.6|65859.8|65839.8|541
1641317100000|2022-01-04 17:25:00|65872.7|65852.7|65879.7|65859.7|65880.5|65860.5|65861.3|65844.8|497
1641317400000|2022-01-04 17:30:00|65879.5|65859.5|65881.4|65861.4|65897.1|65878.6|65874.6|65855.7|521
1641317700000|2022-01-04 17:35:00|65881.6|65861.6|65899.6|65879.6|65900.9|65880.9|65869.7|65852.5|563
1641318000000|2022-01-04 17:40:00|65899.8|65879.8|65893.6|65873.6|65901.6|65881.6|65891.3|65872.4|488
1641318300000|2022-01-04 17:45:00|65893.3|65873.3|65873.2|65853.2|65894.8|65877.1|65867.4|65849.5|500
1641318600000|2022-01-04 17:50:00|65872.8|65852.8|65865.7|65845.7|65876.2|65858.1|65863.1|65844.7|431
1641318900000|2022-01-04 17:55:00|65865.6|65845.6|65871.9|65851.9|65873.3|65853.7|65862.9|65843.9|508
1641319200000|2022-01-04 18:00:00|65872.1|65852.1|65892.5|65872.5|65898.1|65878.1|65867|65848.8|582
1641319500000|2022-01-04 18:05:00|65892.8|65872.8|65886.8|65866.8|65898.1|65878.1|65886.8|65866.8|444
1641319800000|2022-01-04 18:10:00|65886.5|65866.5|65887|65867|65896.5|65876.5|65883|65863|467
1641320100000|2022-01-04 18:15:00|65887.8|65867.8|65885.9|65865.9|65890.9|65870.9|65875.4|65855.4|491
1641320400000|2022-01-04 18:20:00|65885.6|65865.6|65885.4|65865.4|65888.5|65868.5|65876.8|65856.8|451
1641320700000|2022-01-04 18:25:00|65885.2|65865.2|65884.6|65864.6|65888.1|65868.1|65879.9|65860.8|407
1641321000000|2022-01-04 18:30:00|65884.7|65864.7|65894.7|65874.7|65895.2|65875.2|65883|65863|498
1641321300000|2022-01-04 18:35:00|65895.5|65875.5|65910.3|65890.3|65912.2|65892.2|65892.5|65874.9|472
1641321600000|2022-01-04 18:40:00|65910.1|65890.1|65920.8|65900.8|65923.4|65903.4|65909.1|65889.1|453
1641321900000|2022-01-04 18:45:00|65920.7|65900.7|65907.6|65887.6|65929|65909|65901.5|65881.5|566
1641322200000|2022-01-04 18:50:00|65907.7|65887.7|65936.2|65916.2|65939.7|65920.5|65905.5|65885.5|459
1641322500000|2022-01-04 18:55:00|65935.4|65915.4|65949.6|65929.6|65954.3|65935.6|65933.6|65915.4|669
1641322800000|2022-01-04 19:00:00|65949.7|65929.7|65941.5|65921.5|65963.3|65943.3|65939.3|65919.3|713
1641323100000|2022-01-04 19:05:00|65941.3|65921.3|65938.2|65918.2|65944.5|65926.3|65930|65912.7|521
1641323400000|2022-01-04 19:10:00|65938|65918|65922.9|65902.9|65938.1|65918.1|65920.8|65900.8|526
1641323700000|2022-01-04 19:15:00|65922.8|65902.8|65910.6|65890.6|65923.3|65903.3|65905.7|65885.7|442
1641324000000|2022-01-04 19:20:00|65910.4|65890.4|65893.8|65873.8|65914.3|65894.3|65893|65873|492
1641324300000|2022-01-04 19:25:00|65893.6|65873.6|65898.3|65878.3|65900.3|65880.3|65889.7|65869.7|455
1641324600000|2022-01-04 19:30:00|65897.4|65877.4|65882.2|65862.2|65899.1|65879.1|65881.5|65861.5|431
1641324900000|2022-01-04 19:35:00|65881.6|65861.6|65881.8|65861.8|65885.9|65865.9|65874.9|65854.9|424
1641325200000|2022-01-04 19:40:00|65881.2|65861.2|65899.8|65879.8|65901.1|65883.2|65875.9|65857.9|518
1641325500000|2022-01-04 19:45:00|65900|65880|65898.2|65878.2|65910.6|65890.6|65892.9|65872.9|518
1641325800000|2022-01-04 19:50:00|65898.5|65878.5|65892.4|65872.4|65902.8|65882.8|65889.7|65869.7|419
1641326100000|2022-01-04 19:55:00|65892.6|65872.6|65904.8|65884.8|65905.2|65885.2|65889|65869.5|691
1641326400000|2022-01-04 20:00:00|65904.2|65884.2|65907.8|65887.8|65916.4|65897|65895.1|65875.1|716
1641326700000|2022-01-04 20:05:00|65907.9|65887.9|65905.9|65885.9|65911|65891|65901.9|65881.9|347
1641327000000|2022-01-04 20:10:00|65906.4|65886.4|65895.8|65875.8|65909|65890.8|65893.8|65873.8|384
1641327300000|2022-01-04 20:15:00|65896.3|65876.3|65920.4|65900.4|65921.6|65902.7|65894.9|65874.9|396
1641327600000|2022-01-04 20:20:00|65920.3|65900.3|65925|65905|65929.7|65909.7|65920.2|65900.2|433
1641327900000|2022-01-04 20:25:00|65927|65907|65935.9|65915.9|65937.7|65917.9|65924.4|65904.4|512
1641328200000|2022-01-04 20:30:00|65936|65916|65922.3|65902.3|65938.8|65918.8|65918.3|65898.3|474
1641328500000|2022-01-04 20:35:00|65922.7|65902.7|65915.9|65895.9|65931|65911|65905.8|65885.8|416
1641328800000|2022-01-04 20:40:00|65917.4|65897.4|65920.4|65900.4|65923.6|65906.1|65913.6|65893.6|457
1641329100000|2022-01-04 20:45:00|65920.6|65900.6|65932.5|65912.5|65937.7|65917.7|65919.5|65900.6|448
1641329400000|2022-01-04 20:50:00|65933.5|65913.5|65935.8|65915.8|65941|65922.6|65929.1|65909.1|560
1641329700000|2022-01-04 20:55:00|65935.7|65915.7|65924.4|65904.4|65945.1|65925.1|65918.3|65900.3|729
1641330000000|2022-01-04 21:00:00|65924.1|65904.1|65923.1|65903.1|65928.1|65908.1|65914.3|65894.3|492
1641330300000|2022-01-04 21:05:00|65923.3|65903.3|65938.3|65918.3|65939.7|65919.7|65922.4|65902.4|280
1641330600000|2022-01-04 21:10:00|65938.2|65918.2|65934.8|65914.8|65942.8|65922.8|65933.5|65913.5|274
1641330900000|2022-01-04 21:15:00|65934.5|65914.5|65933|65913|65937.7|65917.7|65931.8|65911.8|220
1641331200000|2022-01-04 21:20:00|65932.8|65912.8|65927.2|65907.2|65933.5|65913.5|65926.9|65906.9|199
1641331500000|2022-01-04 21:25:00|65927.3|65907.3|65928|65908|65929|65909|65925.1|65905.1|271
1641331800000|2022-01-04 21:30:00|65928.2|65908.2|65929.9|65909.9|65930.6|65910.6|65924.6|65904.6|310
1641332100000|2022-01-04 21:35:00|65930|65910|65936.3|65916.3|65941.6|65921.6|65928.2|65908.2|300
1641332400000|2022-01-04 21:40:00|65936.7|65916.7|65940.1|65920.1|65941.2|65921.2|65932|65912|301
1641332700000|2022-01-04 21:45:00|65940.3|65920.3|65911.6|65891.6|65940.3|65920.3|65911.6|65891.6|536
1641333000000|2022-01-04 21:50:00|65914.4|65894.4|65911.8|65891.8|65918|65898|65908.2|65884.6|239
1641333300000|2022-01-04 21:55:00|65916.3|65893.6|65911.6|65891.6|65916.6|65896.6|65904.1|65881.8|405
1641333600000|2022-01-04 22:00:00|65911.3|65891.3|65946.3|65874.6|65952.5|65894.4|65911.3|65871.2|91
1641333900000|2022-01-04 22:05:00|65945.7|65874.2|65937.7|65878.3|65962.3|65882.9|65923.8|65863|168
1641334200000|2022-01-04 22:10:00|65943.5|65873|65933.4|65878|65959.9|65881.1|65923.5|65863.6|73
1641334500000|2022-01-04 22:15:00|65947.1|65865.3|65939.9|65885.7|65959.9|65888.1|65923.4|65858|138
1641334800000|2022-01-04 22:20:00|65940.1|65886.1|65939|65876.7|65963.6|65888.9|65921|65860.3|238
1641335100000|2022-01-04 22:25:00|65926.2|65878.6|65944.7|65875.8|65961.9|65885.3|65922.2|65856.5|269
1641335400000|2022-01-04 22:30:00|65929.3|65882.1|65929.2|65889.4|65955.5|65896.8|65927|65865.1|246
1641335700000|2022-01-04 22:35:00|65928.6|65888.8|65921.6|65887.7|65937.5|65896|65918|65884|222
1641336000000|2022-01-04 22:40:00|65924.5|65887.5|65923.5|65888.9|65939|65891.8|65921.2|65882.2|256
1641336300000|2022-01-04 22:45:00|65927.4|65888.7|65936.3|65884.4|65939.9|65893.6|65920.3|65882.3|263
1641336600000|2022-01-04 22:50:00|65927.2|65886|65932.3|65892.9|65936.4|65893|65918.7|65883.4|187
1641336900000|2022-01-04 22:55:00|65925.4|65892.6|65941.7|65879.5|65965.9|65893.8|65920.7|65859|275
1641337200000|2022-01-04 23:00:00|65941.3|65877.4|65921.1|65897.6|65953.7|65900.7|65918.4|65867.2|506
1641337500000|2022-01-04 23:05:00|65920.4|65897.9|65926.5|65903.4|65928.3|65905.7|65917|65891.6|441
1641337800000|2022-01-04 23:10:00|65926.3|65903.6|65924.7|65904.1|65931.2|65907.3|65922.6|65901.7|279
1641338100000|2022-01-04 23:15:00|65925.3|65904|65927|65907|65929.4|65909.4|65922.6|65902.6|315
1641338400000|2022-01-04 23:20:00|65927.1|65907.1|65926.6|65906.6|65928.8|65908.8|65924.5|65904.5|317
1641338700000|2022-01-04 23:25:00|65926.5|65906.5|65929|65909|65929|65909|65918.5|65898.5|332
1641339000000|2022-01-04 23:30:00|65928.8|65908.8|65935|65915|65937.5|65917.5|65928.6|65908.6|369
1641339300000|2022-01-04 23:35:00|65934.6|65914.6|65926.4|65906.4|65936.4|65916.4|65925.2|65905.2|289
1641339600000|2022-01-04 23:40:00|65927.6|65907.6|65932.2|65912.2|65932.2|65912.2|65924.2|65904.2|269
1641339900000|2022-01-04 23:45:00|65932.3|65912.3|65940.5|65920.5|65941.1|65921.1|65925.6|65905.6|406
1641340200000|2022-01-04 23:50:00|65940.9|65920.9|65932.6|65912.6|65943.7|65923.7|65930.9|65910.9|337
1641340500000|2022-01-04 23:55:00|65932.3|65912.3|65934.9|65914.9|65936.2|65916.2|65930.2|65910.2|226
1641340800000|2022-01-05 00:00:00|65935.4|65915.4|65929.3|65909.3|65938.8|65918.8|65928.4|65908.4|330
1641341100000|2022-01-05 00:05:00|65930.7|65910.7|65918.6|65898.6|65936|65916|65917.3|65897.3|292
1641341400000|2022-01-05 00:10:00|65920.3|65900.3|65923.3|65903.3|65924.7|65904.7|65918.5|65898.5|286
1641341700000|2022-01-05 00:15:00|65923|65903|65924.2|65904.2|65930.6|65910.6|65922.1|65902.1|316
1641342000000|2022-01-05 00:20:00|65925.8|65905.8|65926.7|65906.7|65931|65911|65925.4|65905.4|278
1641342300000|2022-01-05 00:25:00|65927.1|65907.1|65931.6|65911.6|65933.4|65913.4|65925.8|65905.8|354
1641342600000|2022-01-05 00:30:00|65931.7|65911.7|65941.8|65921.8|65945.3|65925.3|65930.3|65910.3|482
1641342900000|2022-01-05 00:35:00|65942|65922|65942.4|65922.4|65963.5|65943.5|65941.2|65921.2|491
1641343200000|2022-01-05 00:40:00|65941.9|65921.9|65942.7|65922.7|65945.7|65925.7|65940.4|65920.4|299
1641343500000|2022-01-05 00:45:00|65942.8|65922.8|65945.4|65925.4|65945.5|65925.5|65937.5|65917.5|300
1641343800000|2022-01-05 00:50:00|65945.5|65925.5|65944.9|65924.9|65951.5|65931.5|65942|65922|473
1641344100000|2022-01-05 00:55:00|65944.2|65924.2|65967.7|65947.7|65969|65949|65943.1|65923.1|485
1641344400000|2022-01-05 01:00:00|65966.9|65946.9|65947.7|65927.7|65968|65948|65946.5|65926.5|497
1641344700000|2022-01-05 01:05:00|65947.9|65927.9|65939.3|65919.3|65949|65929|65938.3|65918.3|434
1641345000000|2022-01-05 01:10:00|65938.8|65918.8|65937|65917|65940.8|65920.8|65931.4|65911.4|396
1641345300000|2022-01-05 01:15:00|65937.1|65917.1|65936|65916|65940.2|65920.2|65926.8|65906.8|422
1641345600000|2022-01-05 01:20:00|65936.2|65916.2|65928.1|65908.1|65937.4|65917.4|65924.9|65904.9|486
1641345900000|2022-01-05 01:25:00|65928|65908|65922.8|65902.8|65933.8|65913.8|65922|65902|461
1641346200000|2022-01-05 01:30:00|65922.6|65902.6|65930.1|65910.1|65931.4|65911.4|65922.6|65902.6|438
1641346500000|2022-01-05 01:35:00|65930|65910|65924.5|65904.5|65930.3|65910.3|65923.7|65903.7|403
1641346800000|2022-01-05 01:40:00|65924.9|65904.9|65916.3|65896.3|65931.2|65911.2|65914.9|65894.9|443
1641347100000|2022-01-05 01:45:00|65916.4|65896.4|65919|65899|65923.3|65903.3|65909.4|65889.4|610
1641347400000|2022-01-05 01:50:00|65918.7|65898.7|65907.1|65887.1|65919.6|65899.6|65904.1|65884.1|701
1641347700000|2022-01-05 01:55:00|65907.2|65887.2|65922.6|65902.6|65923.2|65903.2|65906.4|65886.4|539
1641348000000|2022-01-05 02:00:00|65922.7|65902.7|65912.7|65892.7|65926.5|65906.5|65912.1|65892.1|594
1641348300000|2022-01-05 02:05:00|65912.8|65892.8|65919.1|65899.1|65919.2|65899.2|65906.5|65886.5|443
1641348600000|2022-01-05 02:10:00|65918.9|65898.9|65918.5|65898.5|65919.9|65899.9|65914|65894|453
1641348900000|2022-01-05 02:15:00|65918.4|65898.4|65914.7|65894.7|65919.1|65899.1|65912.1|65892.1|418
1641349200000|2022-01-05 02:20:00|65914.9|65894.9|65895.5|65875.5|65918.6|65898.6|65891.7|65871.7|434
1641349500000|2022-01-05 02:25:00|65895.1|65875.1|65888.3|65868.3|65897.2|65877.2|65886.7|65866.7|425
1641349800000|2022-01-05 02:30:00|65888.2|65868.2|65878.9|65858.9|65898.2|65878.2|65876.1|65856.1|526
1641350100000|2022-01-05 02:35:00|65878.8|65858.8|65890|65870|65893.2|65875.6|65878.8|65858.8|382
1641350400000|2022-01-05 02:40:00|65890.9|65870.9|65884.2|65864.2|65898.3|65878.3|65883|65863|482
1641350700000|2022-01-05 02:45:00|65884|65864|65871.5|65851.5|65884.5|65864.5|65870.6|65850.6|421
1641351000000|2022-01-05 02:50:00|65872.9|65852.9|65879|65859|65879.9|65859.9|65869.7|65849.7|425
1641351300000|2022-01-05 02:55:00|65878.7|65858.7|65884.2|65864.2|65884.2|65864.2|65873.2|65853.2|617
1641351600000|2022-01-05 03:00:00|65883.2|65863.2|65879.2|65859.2|65888.5|65868.5|65877.8|65857.8|482
1641351900000|2022-01-05 03:05:00|65879.3|65859.3|65878.4|65858.4|65879.8|65859.8|65875.1|65855.1|309
1641352200000|2022-01-05 03:10:00|65878.3|65858.3|65879.1|65859.1|65883.1|65863.1|65877.6|65857.6|356
1641352500000|2022-01-05 03:15:00|65879.4|65859.4|65880.7|65860.7|65886.5|65866.5|65879.1|65859.1|338
1641352800000|2022-01-05 03:20:00|65880.8|65860.8|65873.8|65853.8|65880.9|65860.9|65873.5|65853.5|310
1641353100000|2022-01-05 03:25:00|65874.1|65854.1|65871.3|65851.3|65876.7|65856.7|65870|65850|385
1641353400000|2022-01-05 03:30:00|65870.5|65850.5|65859.2|65839.2|65873.1|65853.1|65858.3|65838.3|337
1641353700000|2022-01-05 03:35:00|65859.4|65839.4|65865.9|65845.9|65866.4|65846.4|65855.6|65835.6|334
1641354000000|2022-01-05 03:40:00|65865.7|65845.7|65869.2|65849.2|65869.2|65849.2|65861.9|65841.9|256
1641354300000|2022-01-05 03:45:00|65869.1|65849.1|65862.2|65842.2|65870|65850|65862.1|65842.1|281
1641354600000|2022-01-05 03:50:00|65862|65842|65859.2|65839.2|65865.9|65845.9|65855.9|65835.9|265
1641354900000|2022-01-05 03:55:00|65858.7|65838.7|65862.9|65842.9|65865.8|65845.8|65856.8|65836.8|303
1641355200000|2022-01-05 04:00:00|65862.7|65842.7|65878|65858|65878.7|65858.7|65861.5|65841.5|367
1641355500000|2022-01-05 04:05:00|65878.1|65858.1|65886.2|65866.2|65888|65868|65877.4|65857.4|385
1641355800000|2022-01-05 04:10:00|65886.1|65866.1|65895.3|65875.3|65898.7|65878.7|65885.6|65865.6|377
1641356100000|2022-01-05 04:15:00|65895.2|65875.2|65885.9|65865.9|65895.2|65875.2|65883.7|65863.7|532
1641356400000|2022-01-05 04:20:00|65886.3|65866.3|65885.1|65865.1|65887.3|65867.3|65879.8|65859.8|475
1641356700000|2022-01-05 04:25:00|65885.2|65865.2|65897.7|65877.7|65898.1|65878.1|65882.5|65862.5|382
1641357000000|2022-01-05 04:30:00|65897.8|65877.8|65904.3|65884.3|65904.4|65884.4|65893.4|65873.4|430
1641357300000|2022-01-05 04:35:00|65903.5|65883.5|65899.1|65879.1|65906.6|65886.6|65897.5|65877.5|459
1641357600000|2022-01-05 04:40:00|65899.3|65879.3|65890.5|65870.5|65900.5|65880.5|65888.3|65868.3|439
1641357900000|2022-01-05 04:45:00|65891.1|65871.1|65890|65870|65892.4|65872.4|65886.8|65866.8|393
1641358200000|2022-01-05 04:50:00|65889.9|65869.9|65899.5|65879.5|65905.5|65885.5|65889.9|65869.9|415
1641358500000|2022-01-05 04:55:00|65899.2|65879.2|65904|65884|65906.6|65886.6|65899.2|65879.2|360
1641358800000|2022-01-05 05:00:00|65903.8|65883.8|65898.2|65878.2|65908.2|65888.2|65898|65878|362
1641359100000|2022-01-05 05:05:00|65898.1|65878.1|65903.7|65883.7|65904.4|65884.4|65897.2|65877.2|338
1641359400000|2022-01-05 05:10:00|65903.8|65883.8|65907.8|65887.8|65909.5|65889.5|65903.2|65883.2|312
1641359700000|2022-01-05 05:15:00|65907.7|65887.7|65909.8|65889.8|65912.2|65892.2|65904|65884|292
1641360000000|2022-01-05 05:20:00|65909.6|65889.6|65904|65884|65911.6|65891.6|65901.4|65881.4|358
1641360300000|2022-01-05 05:25:00|65903.8|65883.8|65900.5|65880.5|65904.1|65884.1|65895.1|65875.1|387
1641360600000|2022-01-05 05:30:00|65901.1|65881.1|65898.4|65878.4|65901.4|65881.4|65890.6|65870.6|424
1641360900000|2022-01-05 05:35:00|65898.3|65878.3|65899.5|65879.5|65901.6|65881.6|65894.6|65874.6|416
1641361200000|2022-01-05 05:40:00|65899.2|65879.2|65902.2|65882.2|65902.2|65882.2|65897.3|65877.3|292
1641361500000|2022-01-05 05:45:00|65902.1|65882.1|65884.9|65864.9|65902.6|65882.6|65880.5|65860.5|412
1641361800000|2022-01-05 05:50:00|65885.1|65865.1|65880.2|65860.2|65885.1|65865.1|65873.3|65853.3|419
1641362100000|2022-01-05 05:55:00|65880.4|65860.4|65872.6|65852.6|65883.4|65863.4|65867.8|65847.8|478
1641362400000|2022-01-05 06:00:00|65872.5|65852.5|65874|65854|65874.6|65854.6|65867.9|65847.9|399
1641362700000|2022-01-05 06:05:00|65874.6|65854.6|65871.6|65851.6|65876.8|65856.8|65870.9|65850.9|408
1641363000000|2022-01-05 06:10:00|65871.5|65851.5|65867|65847|65871.9|65851.9|65857.8|65837.8|435
1641363300000|2022-01-05 06:15:00|65866.8|65846.8|65876.1|65856.1|65876.5|65856.5|65866.4|65846.4|404
1641363600000|2022-01-05 06:20:00|65876.3|65856.3|65857.3|65837.3|65876.3|65856.3|65856.8|65836.8|433
1641363900000|2022-01-05 06:25:00|65857.8|65837.8|65856.2|65836.2|65865.8|65845.8|65853.9|65833.9|407
1641364200000|2022-01-05 06:30:00|65856.1|65836.1|65847.8|65827.8|65856.4|65836.4|65847.6|65827.6|384
1641364500000|2022-01-05 06:35:00|65848|65828|65838.1|65818.1|65849|65829|65834.6|65814.6|368
1641364800000|2022-01-05 06:40:00|65837.9|65817.9|65834.1|65814.1|65840.5|65820.5|65826.5|65806.5|449
1641365100000|2022-01-05 06:45:00|65833.8|65813.8|65846.4|65826.4|65848.3|65828.3|65833.5|65813.5|479
1641365400000|2022-01-05 06:50:00|65846.3|65826.3|65859.9|65839.9|65861|65841|65845.9|65825.9|369
1641365700000|2022-01-05 06:55:00|65859.8|65839.8|65858|65838|65863|65843|65844.2|65824.2|416
1641366000000|2022-01-05 07:00:00|65858.2|65838.2|65853.1|65838.1|65862.2|65842.5|65849.1|65830.9|552
1641366300000|2022-01-05 07:05:00|65853|65838|65832.1|65812.1|65853.2|65838.2|65830.5|65812.1|568
1641366600000|2022-01-05 07:10:00|65832.2|65812.2|65826.3|65806.3|65832.5|65814.5|65817.5|65799.4|604
1641366900000|2022-01-05 07:15:00|65826|65806|65857.9|65837.9|65858.8|65838.8|65823.3|65805.4|589
1641367200000|2022-01-05 07:20:00|65858.6|65838.6|65852|65837|65866.6|65847.8|65849.8|65829.8|564
1641367500000|2022-01-05 07:25:00|65853.2|65833.2|65841.9|65821.9|65855.3|65835.7|65833.4|65815.4|494
1641367800000|2022-01-05 07:30:00|65841.7|65821.7|65825.6|65810.6|65843.2|65826.3|65825.3|65808.8|524
1641368100000|2022-01-05 07:35:00|65826.3|65811.3|65838.3|65823.3|65843.8|65828.6|65824.8|65809.8|526
1641368400000|2022-01-05 07:40:00|65837.4|65822.4|65842.2|65827.2|65845.3|65828.8|65828|65810|549
1641368700000|2022-01-05 07:45:00|65842.1|65827.1|65842.4|65827.4|65844.4|65829.4|65828.9|65811.3|577
1641369000000|2022-01-05 07:50:00|65843.7|65828.7|65835.5|65815.5|65851|65834.4|65828.3|65810.9|543
1641369300000|2022-01-05 07:55:00|65835.4|65815.4|65839.8|65824.8|65841.6|65826.1|65818.4|65800.7|571
1641369600000|2022-01-05 08:00:00|65839.7|65824.7|65846|65831|65852.5|65836.8|65815.2|65797.1|759
1641369900000|2022-01-05 08:05:00|65846.1|65831.1|65814.2|65799.2|65849.7|65832.3|65806.3|65789.8|642
1641370200000|2022-01-05 08:10:00|65813.6|65798.6|65799.6|65779.6|65826|65808.4|65786.7|65769.4|686
1641370500000|2022-01-05 08:15:00|65799.7|65779.7|65806.8|65791.8|65810.7|65794.4|65786.4|65770.4|657
1641370800000|2022-01-05 08:20:00|65807|65792|65795.2|65780.2|65808.7|65792.1|65774.2|65755.8|739
1641371100000|2022-01-05 08:25:00|65796.1|65781.1|65781.6|65761.6|65797.3|65781.1|65776.4|65758.8|669
1641371400000|2022-01-05 08:30:00|65781.8|65761.8|65789.8|65769.8|65789.8|65773.1|65768.7|65751.3|577
1641371700000|2022-01-05 08:35:00|65786.3|65771.3|65815|65800|65816|65800.4|65786.3|65771.3|644
1641372000000|2022-01-05 08:40:00|65817.4|65797.4|65833.3|65813.3|65834.1|65814.1|65797.8|65779.7|687
1641372300000|2022-01-05 08:45:00|65832.5|65812.5|65844.3|65824.3|65852.2|65832.2|65816.3|65799.6|715
1641372600000|2022-01-05 08:50:00|65844.7|65824.7|65818.2|65798.2|65847.7|65827.7|65811.4|65794.5|633
1641372900000|2022-01-05 08:55:00|65819.7|65799.7|65818.7|65798.7|65832.2|65814.5|65799.9|65782.4|691
1641373200000|2022-01-05 09:00:00|65818.3|65798.3|65812.5|65792.5|65828.8|65811.6|65807.2|65789.6|667
1641373500000|2022-01-05 09:05:00|65812.1|65792.1|65803.5|65788.5|65824.3|65808.7|65791.8|65774|638
1641373800000|2022-01-05 09:10:00|65803.1|65788.1|65811.9|65796.9|65833.8|65814.8|65800.8|65783.3|657
1641374100000|2022-01-05 09:15:00|65815.5|65795.5|65814.3|65799.3|65831.7|65814.1|65799.9|65781.9|649
1641374400000|2022-01-05 09:20:00|65814|65799|65804.3|65789.3|65831.2|65813.8|65803.1|65788.1|675
1641374700000|2022-01-05 09:25:00|65804.4|65789.4|65824.8|65804.8|65830|65811.7|65804|65787.7|638
1641375000000|2022-01-05 09:30:00|65822.7|65807.7|65808|65793|65827.1|65812.1|65801.5|65786.5|666
1641375300000|2022-01-05 09:35:00|65807.8|65792.8|65812.7|65797.7|65826.4|65810.9|65801.2|65783.5|687
1641375600000|2022-01-05 09:40:00|65811.1|65796.1|65832.8|65812.8|65836.3|65818.6|65808.1|65791.6|635
1641375900000|2022-01-05 09:45:00|65832.6|65812.6|65804.1|65789.1|65833.7|65815.9|65800.9|65784.8|536
1641376200000|2022-01-05 09:50:00|65804|65789|65804.7|65789.7|65811.5|65796.5|65784.6|65764.6|598
1641376500000|2022-01-05 09:55:00|65804.6|65789.6|65796.9|65776.9|65812.2|65796.4|65794.2|65775.5|582
1641376800000|2022-01-05 10:00:00|65799.6|65779.6|65784.8|65769.8|65810|65792.8|65784.7|65766.5|690
1641377100000|2022-01-05 10:05:00|65785|65770|65762.7|65747.7|65785.2|65770.2|65753|65736|770
1641377400000|2022-01-05 10:10:00|65762.9|65747.9|65778|65763|65780.8|65763.4|65761.6|65744.9|711
1641377700000|2022-01-05 10:15:00|65777.9|65762.9|65753.6|65738.6|65784.5|65768.9|65753.4|65736.9|708
1641378000000|2022-01-05 10:20:00|65753.2|65738.2|65783.3|65768.3|65787.3|65770.7|65753.2|65738.2|673
1641378300000|2022-01-05 10:25:00|65783.5|65768.5|65759.6|65739.6|65783.5|65768.5|65755.3|65739.4|680
1641378600000|2022-01-05 10:30:00|65758.4|65743.4|65766.2|65746.2|65773.2|65755.4|65750.8|65735.3|743
1641378900000|2022-01-05 10:35:00|65767.4|65747.4|65786.6|65766.6|65787.5|65769.2|65762.5|65746|549
1641379200000|2022-01-05 10:40:00|65787.4|65767.4|65769.3|65754.3|65797|65779|65766.8|65751.8|618
1641379500000|2022-01-05 10:45:00|65769.4|65754.4|65767.5|65752.5|65775.6|65760.6|65751.7|65733.7|586
1641379800000|2022-01-05 10:50:00|65767.2|65752.2|65783.7|65768.7|65794.4|65777|65766.7|65750.5|588
1641380100000|2022-01-05 10:55:00|65782.9|65767.9|65786|65771|65809.3|65791.3|65782.1|65766.8|522
1641380400000|2022-01-05 11:00:00|65789.2|65769.2|65788.9|65768.9|65797.8|65781.3|65784.6|65768.9|558
1641380700000|2022-01-05 11:05:00|65788|65773|65761.4|65746.4|65788|65773|65752.1|65736.1|550
1641381000000|2022-01-05 11:10:00|65761|65746|65748.5|65733.5|65763.7|65746.7|65736.3|65718.7|630
1641381300000|2022-01-05 11:15:00|65748.6|65733.6|65746|65731|65750.7|65733.6|65727|65708.2|673
1641381600000|2022-01-05 11:20:00|65748.6|65728.6|65738.5|65723.5|65748.6|65731|65729.1|65710.9|561
1641381900000|2022-01-05 11:25:00|65738.8|65723.8|65734.4|65714.4|65741|65723.8|65724.9|65706.8|596
1641382200000|2022-01-05 11:30:00|65734.6|65714.6|65722.8|65702.8|65737.3|65720.6|65714.4|65694.9|601
1641382500000|2022-01-05 11:35:00|65722|65702|65718.6|65698.6|65737.8|65720|65696.3|65679.4|707
1641382800000|2022-01-05 11:40:00|65715.9|65700.9|65725.4|65710.4|65731.4|65714|65701.1|65683.9|660
1641383100000|2022-01-05 11:45:00|65725.7|65710.7|65722.4|65702.4|65736.9|65716.9|65711.5|65694.8|551
1641383400000|2022-01-05 11:50:00|65721.9|65701.9|65727.3|65707.3|65730.5|65711.7|65711.8|65692|624
1641383700000|2022-01-05 11:55:00|65727.7|65707.7|65731.1|65711.1|65739.8|65724.3|65721.4|65705.7|564
1641384000000|2022-01-05 12:00:00|65728.8|65713.8|65740.2|65720.2|65742|65726.2|65720.7|65705|681
1641384300000|2022-01-05 12:05:00|65740.3|65720.3|65745.5|65730.5|65750.7|65735.7|65731.1|65715.5|644
1641384600000|2022-01-05 12:10:00|65745.3|65730.3|65742.4|65727.4|65745.9|65730.9|65719.5|65704.5|590
1641384900000|2022-01-05 12:15:00|65744.6|65724.6|65727.2|65712.2|65771|65754.5|65686.4|65666.4|832
1641385200000|2022-01-05 12:20:00|65726.5|65711.5|65739|65719|65739.5|65721.7|65698.8|65683.8|682
1641385500000|2022-01-05 12:25:00|65739.1|65719.1|65745.9|65725.9|65747.3|65730.6|65735.8|65718.3|533
1641385800000|2022-01-05 12:30:00|65746|65726|65764.5|65744.5|65765.1|65747.6|65735.3|65719.1|621
1641386100000|2022-01-05 12:35:00|65760.9|65745.9|65784.1|65769.1|65787.3|65770.7|65755.1|65736.9|725
1641386400000|2022-01-05 12:40:00|65783.7|65768.7|65775.8|65755.8|65791.3|65774.9|65759.6|65743.8|672
1641386700000|2022-01-05 12:45:00|65775.4|65755.4|65793.1|65778.1|65794.9|65778.3|65771|65753.4|479
1641387000000|2022-01-05 12:50:00|65793.3|65778.3|65788|65773|65796.9|65780.7|65778.8|65761.7|606
1641387300000|2022-01-05 12:55:00|65788.8|65773.8|65788|65773|65805.7|65790.7|65787.8|65772.8|641
1641387600000|2022-01-05 13:00:00|65786.2|65771.2|65765.5|65750.5|65789.6|65773.3|65755.8|65737.9|776
1641387900000|2022-01-05 13:05:00|65765.3|65750.3|65773.8|65758.8|65803|65785.4|65762.4|65744.5|732
1641388200000|2022-01-05 13:10:00|65773.4|65758.4|65729.8|65709.8|65773.7|65758.7|65727.1|65707.1|827
1641388500000|2022-01-05 13:15:00|65730.4|65708.8|65780.8|65760.8|65816.4|65796.4|65728.5|65708.5|1046
1641388800000|2022-01-05 13:20:00|65783.3|65763.3|65782.5|65762.5|65810.5|65792.4|65777.4|65757.4|900
1641389100000|2022-01-05 13:25:00|65781.6|65761.6|65787.7|65767.7|65805|65787|65772.6|65752.7|899
1641389400000|2022-01-05 13:30:00|65783.3|65768.3|65777.2|65757.2|65785|65769.1|65750|65732.5|896
1641389700000|2022-01-05 13:35:00|65777.5|65757.5|65739.7|65724.7|65778.9|65760.4|65736.8|65719.9|877
1641390000000|2022-01-05 13:40:00|65739.2|65724.2|65705.9|65685.9|65753|65733|65703.1|65683.4|857
1641390300000|2022-01-05 13:45:00|65705.7|65685.7|65671.7|65651.7|65713.7|65694.4|65667.3|65647.9|868
1641390600000|2022-01-05 13:50:00|65671.4|65651.4|65692.3|65672.3|65693.9|65675.4|65667.6|65648.9|769
1641390900000|2022-01-05 13:55:00|65692.4|65672.4|65697.2|65677.2|65713.2|65693.2|65690.1|65671.8|850
1641391200000|2022-01-05 14:00:00|65693.6|65678.6|65661.2|65641.2|65712.7|65692.7|65660.1|65640.1|858
1641391500000|2022-01-05 14:05:00|65661.1|65641.1|65679|65659|65679|65659|65659.1|65639.9|749
1641391800000|2022-01-05 14:10:00|65679.3|65659.3|65686.3|65666.3|65689.6|65670.9|65668.6|65648.6|752
1641392100000|2022-01-05 14:15:00|65684.8|65664.8|65663.2|65643.2|65689.7|65671.7|65659.7|65642.7|696
1641392400000|2022-01-05 14:20:00|65663.3|65643.3|65632.7|65612.7|65663.3|65645.2|65625.6|65607.2|827
1641392700000|2022-01-05 14:25:00|65633.3|65613.3|65630.5|65610.5|65641.6|65621.6|65623|65604|791
1641393000000|2022-01-05 14:30:00|65629.6|65609.6|65643.2|65623.2|65648.5|65630.3|65614.2|65596.5|933
1641393300000|2022-01-05 14:35:00|65641.8|65621.8|65641.2|65626.2|65659.3|65641.8|65633.7|65615|748
1641393600000|2022-01-05 14:40:00|65644|65624|65650.1|65630.1|65652.8|65633|65635.3|65618.5|722
1641393900000|2022-01-05 14:45:00|65650|65630|65615.6|65600.6|65652.3|65632.3|65613.5|65597.3|739
1641394200000|2022-01-05 14:50:00|65616.5|65601.5|65617.1|65597.1|65625.7|65608.7|65607.4|65592.4|689
1641394500000|2022-01-05 14:55:00|65617|65597|65626.1|65606.1|65644.2|65624.2|65614.1|65597|783
1641394800000|2022-01-05 15:00:00|65626.8|65606.8|65579.2|65559.2|65628.2|65609|65579.2|65559.2|875
1641395100000|2022-01-05 15:05:00|65579.7|65559.7|65597.9|65582.9|65601.1|65583|65577.9|65558|749
1641395400000|2022-01-05 15:10:00|65597.7|65582.7|65582.3|65562.3|65608.6|65591.1|65575.4|65558.4|687
1641395700000|2022-01-05 15:15:00|65582.8|65562.8|65578.5|65558.5|65593.5|65577.9|65575.8|65557.7|647
1641396000000|2022-01-05 15:20:00|65578.9|65558.9|65590.1|65570.1|65595.6|65578.3|65578.1|65558.9|728
1641396300000|2022-01-05 15:25:00|65590.3|65570.3|65621|65601|65623|65605.5|65586|65568|717
1641396600000|2022-01-05 15:30:00|65621.1|65601.1|65634.7|65619.7|65639.3|65619.7|65612.1|65592.1|750
1641396900000|2022-01-05 15:35:00|65635.2|65620.2|65642.6|65627.6|65647|65629.5|65626.2|65609.5|728
1641397200000|2022-01-05 15:40:00|65642.5|65627.5|65626.2|65606.2|65644.2|65629.2|65615.7|65597.3|743
1641397500000|2022-01-05 15:45:00|65627|65607|65628.7|65613.7|65630.4|65615.4|65606.1|65589|748
1641397800000|2022-01-05 15:50:00|65628.1|65613.1|65620.7|65605.7|65646.5|65629.8|65614.3|65596.8|823
1641398100000|2022-01-05 15:55:00|65620.3|65605.3|65616.8|65601.8|65637.6|65621.4|65611.6|65596.6|926
1641398400000|2022-01-05 16:00:00|65618.8|65603.8|65622.6|65607.6|65641.1|65624.3|65618.8|65603.7|846
1641398700000|2022-01-05 16:05:00|65622.8|65607.8|65608.8|65593.8|65624.8|65607.8|65607|65590.6|646
1641399000000|2022-01-05 16:10:00|65608.9|65593.9|65610.8|65595.8|65618|65600.3|65604.4|65586.7|652
1641399300000|2022-01-05 16:15:00|65610.6|65595.6|65641.1|65626.1|65643.1|65626.1|65609.1|65593.2|727
1641399600000|2022-01-05 16:20:00|65643.9|65623.9|65678.8|65663.8|65689.7|65671.6|65638|65621.2|784
1641399900000|2022-01-05 16:25:00|65678.4|65663.4|65678.4|65663.4|65699.5|65684.5|65675.7|65659.4|790
1641400200000|2022-01-05 16:30:00|65680.5|65660.5|65673.3|65653.3|65689.3|65672.4|65670.2|65652.5|654
1641400500000|2022-01-05 16:35:00|65674|65654|65663|65648|65674|65657|65644.8|65627.4|651
1641400800000|2022-01-05 16:40:00|65663.3|65648.3|65648.9|65628.9|65665.7|65649.6|65645.2|65627.3|636
1641401100000|2022-01-05 16:45:00|65646.1|65631.1|65641.2|65626.2|65666.1|65648.4|65641.2|65625.6|645
1641401400000|2022-01-05 16:50:00|65641|65626|65656.5|65641.5|65656.5|65641.5|65638|65620.6|602
1641401700000|2022-01-05 16:55:00|65656.8|65641.8|65632.9|65617.9|65656.8|65641.8|65630.2|65613.6|701
1641402000000|2022-01-05 17:00:00|65632.6|65617.6|65620.3|65600.3|65639.6|65622.3|65614.7|65597.3|670
1641402300000|2022-01-05 17:05:00|65620.4|65600.4|65615.6|65595.6|65623.4|65606.4|65604.4|65586.2|673
1641402600000|2022-01-05 17:10:00|65616.3|65596.3|65608.6|65593.6|65619.6|65601.4|65605.2|65587.8|603
1641402900000|2022-01-05 17:15:00|65608.4|65593.4|65594.6|65579.6|65610.1|65593.6|65594.4|65577.6|510
1641403200000|2022-01-05 17:20:00|65594.3|65579.3|65589.6|65574.6|65597.3|65579.7|65563.4|65545.1|683
1641403500000|2022-01-05 17:25:00|65589.4|65574.4|65589.3|65569.3|65596|65580.4|65575|65555|563
1641403800000|2022-01-05 17:30:00|65589.5|65569.5|65597.9|65577.9|65607|65591.3|65586.5|65568.2|599
1641404100000|2022-01-05 17:35:00|65597.7|65577.7|65600.1|65580.1|65603.3|65584.6|65594.7|65576.8|536
1641404400000|2022-01-05 17:40:00|65600|65580|65598.9|65578.9|65602.6|65584.9|65588.4|65571.4|559
1641404700000|2022-01-05 17:45:00|65599|65579|65583.3|65563.3|65602.1|65584.4|65572.3|65554.2|556
1641405000000|2022-01-05 17:50:00|65583.4|65563.4|65571|65551|65588.8|65571.1|65568.6|65550.9|629
1641405300000|2022-01-05 17:55:00|65571.2|65551.2|65597.5|65577.5|65597.8|65580.4|65565.1|65546.9|652
1641405600000|2022-01-05 18:00:00|65597.6|65577.6|65624.2|65609.2|65628.8|65610|65595.4|65577.2|614
1641405900000|2022-01-05 18:05:00|65624.3|65609.3|65630.8|65610.8|65633.5|65613.5|65615|65598|553
1641406200000|2022-01-05 18:10:00|65631.1|65611.1|65616.8|65596.8|65632.6|65613.1|65613|65595|530
1641406500000|2022-01-05 18:15:00|65616.2|65596.2|65608.9|65588.9|65617.1|65597.1|65602|65582|579
1641406800000|2022-01-05 18:20:00|65608.8|65588.8|65603.1|65583.1|65611.4|65591.4|65602.2|65582.2|494
1641407100000|2022-01-05 18:25:00|65603.2|65583.2|65600.5|65580.5|65606.3|65586.3|65597.4|65577.4|455
1641407400000|2022-01-05 18:30:00|65600.2|65580.2|65591.4|65571.4|65604.3|65584.3|65591.3|65571.3|394
1641407700000|2022-01-05 18:35:00|65591.5|65571.5|65589.3|65569.3|65595.8|65577.9|65578.1|65558.1|483
1641408000000|2022-01-05 18:40:00|65589.2|65569.2|65583.6|65568.6|65589.6|65569.6|65582.1|65563.8|336
1641408300000|2022-01-05 18:45:00|65583.3|65568.3|65593.9|65573.9|65597.2|65577.2|65582.2|65565.3|376
1641408600000|2022-01-05 18:50:00|65594.3|65574.3|65603.1|65588.1|65606.4|65588.1|65594|65574|427
1641408900000|2022-01-05 18:55:00|65603.2|65588.2|65623.1|65603.1|65627.6|65607.6|65598.3|65578.3|610
1641409200000|2022-01-05 19:00:00|65623.5|65603.5|65648|65633|65661.4|65641.4|65608.8|65588.8|1033
1641409500000|2022-01-05 19:05:00|65652|65632|65758.1|65738.1|65760.6|65740.6|65631.7|65611.7|1103
1641409800000|2022-01-05 19:10:00|65757.8|65737.8|65763.8|65743.8|65792|65772|65739.9|65719.9|1043
1641410100000|2022-01-05 19:15:00|65764.4|65744.4|65725|65705|65772.4|65752.4|65713.3|65693.3|997
1641410400000|2022-01-05 19:20:00|65724.7|65704.7|65752|65732|65758.3|65738.3|65709.9|65689.9|872
1641410700000|2022-01-05 19:25:00|65752.2|65732.2|65721.9|65701.9|65757.6|65737.6|65710.4|65690.4|930
1641411000000|2022-01-05 19:30:00|65721.6|65701.6|65770.3|65750.3|65770.3|65750.3|65717.8|65697.8|914
1641411300000|2022-01-05 19:35:00|65769.7|65749.7|65758.5|65738.5|65781.7|65761.7|65749.4|65729.4|902
1641411600000|2022-01-05 19:40:00|65756.7|65736.7|65748.4|65728.4|65765.5|65745.5|65736.5|65719.6|843
1641411900000|2022-01-05 19:45:00|65748.2|65728.2|65752.3|65732.3|65760.5|65740.5|65736.1|65717.5|853
1641412200000|2022-01-05 19:50:00|65755.1|65735.1|65749.4|65729.4|65762.8|65742.8|65739.3|65719.3|870
1641412500000|2022-01-05 19:55:00|65748.7|65728.7|65777.1|65757.1|65778.3|65758.3|65734.9|65715.1|909
1641412800000|2022-01-05 20:00:00|65776.9|65756.9|65776.9|65756.9|65802.3|65782.3|65770.5|65750.5|913
1641413100000|2022-01-05 20:05:00|65777|65757|65803.3|65783.3|65804.4|65784.4|65777|65757|794
1641413400000|2022-01-05 20:10:00|65803.4|65783.4|65808.6|65788.6|65811.4|65791.4|65798.1|65778.1|735
1641413700000|2022-01-05 20:15:00|65808.4|65788.4|65806.9|65786.9|65825.4|65805.4|65806.8|65786.8|739
1641414000000|2022-01-05 20:20:00|65807.1|65787.1|65783.3|65763.3|65809.3|65789.3|65779.8|65759.8|746
1641414300000|2022-01-05 20:25:00|65783|65763|65773.9|65753.9|65787.8|65768|65769.2|65749.2|642
1641414600000|2022-01-05 20:30:00|65774.1|65754.1|65788.4|65768.4|65790.6|65770.6|65771.9|65754.1|692
1641414900000|2022-01-05 20:35:00|65788.2|65768.2|65769.1|65749.1|65793|65773|65764.7|65744.7|663
1641415200000|2022-01-05 20:40:00|65769.3|65749.3|65766.6|65746.6|65780.4|65760.4|65764.4|65744.4|616
1641415500000|2022-01-05 20:45:00|65766.8|65746.8|65766.3|65746.3|65772.5|65752.5|65762.3|65742.3|623
1641415800000|2022-01-05 20:50:00|65766.5|65746.5|65769.4|65749.4|65778.2|65758.2|65764.6|65744.6|608
1641416100000|2022-01-05 20:55:00|65769.2|65749.2|65772.8|65752.8|65777.5|65759.5|65764.7|65745.8|584
1641416400000|2022-01-05 21:00:00|65774.9|65754.9|65781|65761|65781.8|65761.8|65769.2|65749.2|434
1641416700000|2022-01-05 21:05:00|65781.4|65761.4|65791.2|65771.2|65793.4|65773.4|65780.9|65760.9|326
1641417000000|2022-01-05 21:10:00|65790.7|65770.7|65778.3|65758.3|65791.6|65771.6|65776.6|65756.6|315
1641417300000|2022-01-05 21:15:00|65778.5|65758.5|65775.2|65755.2|65779.6|65759.6|65773.2|65753.2|323
1641417600000|2022-01-05 21:20:00|65774.9|65754.9|65771.2|65751.2|65777.7|65757.7|65771.2|65751.2|239
1641417900000|2022-01-05 21:25:00|65771.3|65751.3|65763.3|65743.3|65771.5|65751.5|65761.9|65741.9|307
1641418200000|2022-01-05 21:30:00|65764.9|65744.9|65768.8|65748.8|65773.2|65753.2|65764.5|65744.5|870
1641418500000|2022-01-05 21:35:00|65769|65749|65765.7|65745.7|65769.5|65749.5|65764.5|65744.5|272
1641418800000|2022-01-05 21:40:00|65765.8|65745.8|65767.3|65747.3|65774.2|65754.2|65762.7|65742.7|219
1641419100000|2022-01-05 21:45:00|65766.2|65746.2|65762.9|65742.9|65769.9|65749.9|65762.9|65742.9|444
1641419400000|2022-01-05 21:50:00|65766.6|65746.6|65764.9|65744.9|65767.4|65747.4|65762.9|65742.9|408
1641419700000|2022-01-05 21:55:00|65765.5|65745.5|65765.2|65730.5|65771.1|65749.9|65757.3|65730.2|355
1641420000000|2022-01-05 22:00:00|65764.8|65728.5|65773.4|65722.2|65778.6|65728.5|65764.6|65704.7|54
1641420300000|2022-01-05 22:05:00|65775.1|65715.6|65767.1|65723.9|65792|65729.8|65764.2|65700.4|108
1641420600000|2022-01-05 22:10:00|65763.8|65725|65773.3|65722.8|65790.9|65730.3|65760.2|65701.3|125
1641420900000|2022-01-05 22:15:00|65773.6|65717.6|65776.4|65725.5|65794.9|65733.1|65766.4|65705.7|127
1641421200000|2022-01-05 22:20:00|65777.3|65733.5|65780.3|65728|65796.4|65738.5|65768.6|65709.1|166
1641421500000|2022-01-05 22:25:00|65768.2|65735.4|65784.6|65747.6|65790.3|65756.1|65767.6|65721.9|233
1641421800000|2022-01-05 22:30:00|65781.7|65754.4|65781.7|65753.2|65789.6|65760.9|65777.8|65741.9|468
1641422100000|2022-01-05 22:35:00|65782.5|65753.5|65780.5|65756.7|65793.6|65764.2|65778|65743.2|651
1641422400000|2022-01-05 22:40:00|65781.9|65753|65778.1|65755.8|65795.4|65760.8|65767.7|65722.7|799
1641422700000|2022-01-05 22:45:00|65779.3|65756.2|65793.6|65755.7|65802.7|65769.2|65776.8|65744.1|975
1641423000000|2022-01-05 22:50:00|65793.9|65755.4|65790.5|65747.2|65799|65761.1|65784.3|65746.4|878
1641423300000|2022-01-05 22:55:00|65790.2|65747.3|65786.2|65757.7|65792.2|65761.7|65779|65744.8|722
1641423600000|2022-01-05 23:00:00|65788.5|65756.5|65780.9|65760.9|65789.4|65761.2|65767.6|65744.1|609
1641423900000|2022-01-05 23:05:00|65780.8|65760.8|65785.5|65765.5|65786.2|65766.2|65778.4|65758.4|321
1641424200000|2022-01-05 23:10:00|65786.4|65766.4|65782.9|65762.9|65790.7|65770.7|65781.8|65761.8|332
1641424500000|2022-01-05 23:15:00|65783.1|65763.1|65782.2|65762.2|65784.1|65764.1|65779.7|65759.7|287
1641424800000|2022-01-05 23:20:00|65782.1|65762.1|65775.9|65755.9|65783.3|65763.3|65774.6|65754.6|307
1641425100000|2022-01-05 23:25:00|65776.2|65756.2|65775.2|65755.2|65776.6|65756.6|65773.8|65753.8|235
1641425400000|2022-01-05 23:30:00|65775.1|65755.1|65771.5|65751.5|65777.1|65757.1|65771.5|65751.5|274
1641425700000|2022-01-05 23:35:00|65771.2|65751.2|65759.9|65739.9|65771.2|65751.2|65757.4|65737.4|277
1641426000000|2022-01-05 23:40:00|65759.7|65739.7|65765.4|65745.4|65769.6|65749.6|65758.4|65738.4|269
1641426300000|2022-01-05 23:45:00|65765.8|65745.8|65776.1|65756.1|65777.7|65757.7|65765.5|65745.5|304
1641426600000|2022-01-05 23:50:00|65776.6|65756.6|65771.5|65751.5|65776.8|65756.8|65771.2|65751.2|243
1641426900000|2022-01-05 23:55:00|65771.3|65751.3|65778.7|65758.7|65779.6|65759.6|65768.9|65748.9|324
1641427200000|2022-01-06 00:00:00|65779.4|65759.4|65772.1|65752.1|65782.9|65762.9|65770.1|65750.1|550
1641427500000|2022-01-06 00:05:00|65772.3|65752.3|65776.2|65756.2|65780.2|65760.2|65766.5|65746.5|299
1641427800000|2022-01-06 00:10:00|65775.8|65755.8|65769.1|65749.1|65777|65757|65767.9|65747.9|279
1641428100000|2022-01-06 00:15:00|65769.4|65749.4|65767.3|65747.3|65771.8|65751.8|65766.2|65746.2|289
1641428400000|2022-01-06 00:20:00|65766|65746|65774.9|65754.9|65775.1|65755.1|65764.5|65744.5|232
1641428700000|2022-01-06 00:25:00|65774.8|65754.8|65776.5|65756.5|65777.1|65757.1|65765.4|65745.4|280
1641429000000|2022-01-06 00:30:00|65776.4|65756.4|65786.8|65766.8|65787.7|65767.7|65774.4|65754.4|317
1641429300000|2022-01-06 00:35:00|65786.4|65766.4|65793.1|65773.1|65795.2|65775.2|65785.1|65765.1|307
1641429600000|2022-01-06 00:40:00|65792.9|65772.9|65785.9|65765.9|65793.3|65773.3|65784.6|65764.6|293
1641429900000|2022-01-06 00:45:00|65786.8|65766.8|65787.5|65767.5|65790.4|65770.4|65784.9|65764.9|352
1641430200000|2022-01-06 00:50:00|65787.7|65767.7|65790.1|65770.1|65792|65772|65780.1|65760.1|502
1641430500000|2022-01-06 00:55:00|65792.8|65772.8|65794.4|65774.4|65798|65778|65785.7|65765.7|423
1641430800000|2022-01-06 01:00:00|65794.8|65774.8|65793.7|65773.7|65798.6|65778.6|65791.7|65771.7|482
1641431100000|2022-01-06 01:05:00|65793.8|65773.8|65805.5|65785.5|65805.9|65785.9|65791.4|65771.4|481
1641431400000|2022-01-06 01:10:00|65805.4|65785.4|65803.4|65783.4|65812.4|65792.4|65795.2|65775.2|559
1641431700000|2022-01-06 01:15:00|65803.2|65783.2|65798.7|65778.7|65803.2|65783.2|65795|65775|475
1641432000000|2022-01-06 01:20:00|65798.6|65778.6|65784.8|65764.8|65804.8|65784.8|65784|65764|452
1641432300000|2022-01-06 01:25:00|65785.6|65765.6|65799.8|65779.8|65800.5|65780.5|65784.4|65764.4|471
1641432600000|2022-01-06 01:30:00|65799.7|65779.7|65789|65769|65800.6|65780.6|65785.2|65765.2|479
1641432900000|2022-01-06 01:35:00|65789.2|65769.2|65784.7|65764.7|65790.6|65770.6|65782.5|65762.5|496
1641433200000|2022-01-06 01:40:00|65785.2|65765.2|65764.9|65744.9|65786.9|65766.9|65764.7|65744.7|562
1641433500000|2022-01-06 01:45:00|65765.5|65745.5|65744.4|65724.4|65767|65747|65741.1|65721.1|517
1641433800000|2022-01-06 01:50:00|65744.5|65724.5|65738.5|65718.5|65750.3|65730.3|65732.5|65712.5|405
1641434100000|2022-01-06 01:55:00|65738.4|65718.4|65745.1|65725.1|65749.3|65729.3|65735.8|65715.8|412
1641434400000|2022-01-06 02:00:00|65745|65725|65762.5|65742.5|65762.8|65742.8|65743.9|65723.9|521
1641434700000|2022-01-06 02:05:00|65762.6|65742.6|65756.3|65736.3|65765.3|65745.3|65750.7|65730.7|521
1641435000000|2022-01-06 02:10:00|65756.5|65736.5|65756|65736|65765.4|65745.4|65755.6|65735.6|493
1641435300000|2022-01-06 02:15:00|65755.9|65735.9|65765.5|65745.5|65768.2|65748.2|65755.7|65735.7|458
1641435600000|2022-01-06 02:20:00|65765.7|65745.7|65766.8|65746.8|65768.1|65748.1|65763.3|65743.3|441
1641435900000|2022-01-06 02:25:00|65767.3|65747.3|65767.4|65747.4|65771.4|65751.4|65761.5|65741.5|427
1641436200000|2022-01-06 02:30:00|65767.5|65747.5|65765.8|65745.8|65768.5|65748.5|65762.5|65742.5|410
1641436500000|2022-01-06 02:35:00|65766.4|65746.4|65744.7|65724.7|65766.4|65746.4|65740.1|65720.1|464
1641436800000|2022-01-06 02:40:00|65744.8|65724.8|65750.6|65730.6|65752|65732|65744.2|65724.2|449
1641437100000|2022-01-06 02:45:00|65750.4|65730.4|65762.2|65742.2|65762.8|65742.8|65750|65730|447
1641437400000|2022-01-06 02:50:00|65762|65742|65759.4|65739.4|65763.8|65743.8|65753|65733|404
1641437700000|2022-01-06 02:55:00|65759.8|65739.8|65730.3|65710.3|65761.8|65741.8|65721.7|65701.7|830
1641438000000|2022-01-06 03:00:00|65730.4|65710.4|65746.4|65726.4|65749.4|65729.4|65730.3|65710.3|537
1641438300000|2022-01-06 03:05:00|65746.5|65726.5|65747.4|65727.4|65750.3|65730.3|65741.1|65721.1|323
1641438600000|2022-01-06 03:10:00|65747.7|65727.7|65748.6|65728.6|65753.5|65733.5|65743.1|65723.1|436
1641438900000|2022-01-06 03:15:00|65748.5|65728.5|65751.4|65731.4|65752.8|65732.8|65745.8|65725.8|375
1641439200000|2022-01-06 03:20:00|65751.8|65731.8|65747.4|65727.4|65752|65732|65746.4|65726.4|342
1641439500000|2022-01-06 03:25:00|65747.2|65727.2|65770.8|65750.8|65772.8|65752.8|65747.1|65727.1|493
1641439800000|2022-01-06 03:30:00|65771.1|65751.1|65771.2|65751.2|65774.5|65754.5|65768.9|65748.9|384
1641440100000|2022-01-06 03:35:00|65771.3|65751.3|65775.8|65755.8|65777.5|65757.5|65767.1|65747.1|343
1641440400000|2022-01-06 03:40:00|65776.7|65756.7|65789|65769|65790.2|65770.2|65775.2|65755.2|554
1641440700000|2022-01-06 03:45:00|65788.9|65768.9|65772.1|65752.1|65792|65772|65764.4|65744.4|605
1641441000000|2022-01-06 03:50:00|65772.2|65752.2|65769.5|65749.5|65779.8|65759.8|65766.8|65746.8|520
1641441300000|2022-01-06 03:55:00|65769.6|65749.6|65753.8|65733.8|65770|65750|65748.2|65728.2|459
1641441600000|2022-01-06 04:00:00|65753.4|65733.4|65752.8|65732.8|65760|65742.8|65745.5|65725.5|538
1641441900000|2022-01-06 04:05:00|65752.7|65732.7|65775.9|65755.9|65777.1|65757.1|65752.3|65732.3|444
1641442200000|2022-01-06 04:10:00|65776.2|65756.2|65763.1|65743.1|65776.2|65756.2|65759.9|65739.9|533
1641442500000|2022-01-06 04:15:00|65763.3|65743.3|65764|65744|65766.1|65746.1|65758.8|65738.8|424
1641442800000|2022-01-06 04:20:00|65764.1|65744.1|65757.1|65737.1|65764.9|65744.9|65756|65736|372
1641443100000|2022-01-06 04:25:00|65756.8|65736.8|65762.6|65742.6|65762.6|65742.6|65755.3|65735.3|469
1641443400000|2022-01-06 04:30:00|65762.8|65742.8|65762.2|65742.2|65769.9|65749.9|65759.9|65739.9|418
1641443700000|2022-01-06 04:35:00|65762.1|65742.1|65759.8|65739.8|65765.8|65745.8|65758.1|65738.1|466
1641444000000|2022-01-06 04:40:00|65759.9|65739.9|65758|65738|65764|65744|65757.4|65737.4|488
1641444300000|2022-01-06 04:45:00|65757.5|65737.5|65755.7|65735.7|65758.6|65738.6|65753|65733|441
1641444600000|2022-01-06 04:50:00|65755.6|65735.6|65758.6|65738.6|65761.1|65741.1|65752.8|65732.8|411
1641444900000|2022-01-06 04:55:00|65758.8|65738.8|65770.5|65750.5|65770.8|65750.8|65757.9|65737.9|430
1641445200000|2022-01-06 05:00:00|65770.7|65750.7|65790.2|65770.2|65791.5|65771.5|65769.5|65749.5|479
1641445500000|2022-01-06 05:05:00|65790.7|65770.7|65789.7|65769.7|65800|65780|65785.5|65765.5|495
1641445800000|2022-01-06 05:10:00|65789.6|65769.6|65798.9|65778.9|65801.1|65781.1|65787.2|65767.2|370
1641446100000|2022-01-06 05:15:00|65798.8|65778.8|65782.7|65762.7|65799.5|65779.5|65782.7|65762.7|373
1641446400000|2022-01-06 05:20:00|65782.4|65762.4|65773|65753|65783.9|65763.9|65772.3|65752.3|478
1641446700000|2022-01-06 05:25:00|65773.3|65753.3|65782.6|65762.6|65783.5|65763.5|65772.5|65752.5|412
1641447000000|2022-01-06 05:30:00|65783|65763|65783|65763|65784.4|65764.4|65774.6|65754.6|512
1641447300000|2022-01-06 05:35:00|65782.8|65762.8|65790.2|65770.2|65792.2|65772.2|65781.5|65761.5|529
1641447600000|2022-01-06 05:40:00|65790.1|65770.1|65796.4|65776.4|65799.5|65779.5|65790|65770.1|477
1641447900000|2022-01-06 05:45:00|65796.3|65776.3|65799.5|65779.5|65800.7|65781|65787.3|65767.3|422
1641448200000|2022-01-06 05:50:00|65799.6|65779.6|65783.5|65763.5|65800.4|65780.4|65780|65760|426
1641448500000|2022-01-06 05:55:00|65784.9|65764.9|65788.7|65768.7|65789.9|65769.9|65777.9|65757.9|473
1641448800000|2022-01-06 06:00:00|65789.2|65769.2|65793.5|65773.5|65796.3|65776.3|65786.4|65766.4|455
1641449100000|2022-01-06 06:05:00|65793.4|65773.4|65809.2|65789.2|65810.9|65790.9|65793.4|65773.4|465
1641449400000|2022-01-06 06:10:00|65809.3|65789.3|65815.2|65795.2|65816.4|65796.4|65801.9|65781.9|473
1641449700000|2022-01-06 06:15:00|65814.4|65794.4|65808.6|65788.6|65819|65799|65808.1|65788.1|465
1641450000000|2022-01-06 06:20:00|65808.7|65788.7|65832|65812|65833.2|65813.2|65808.5|65788.5|577
1641450300000|2022-01-06 06:25:00|65831.9|65811.9|65827.3|65807.3|65834.7|65814.7|65820.2|65800.2|499
1641450600000|2022-01-06 06:30:00|65827.5|65807.5|65830.2|65810.2|65833.8|65813.8|65822.1|65802.1|571
1641450900000|2022-01-06 06:35:00|65830.3|65810.3|65824.1|65804.1|65830.8|65810.8|65821.9|65801.9|451
1641451200000|2022-01-06 06:40:00|65824.3|65804.3|65808.1|65788.1|65824.3|65804.3|65807.4|65787.4|345
1641451500000|2022-01-06 06:45:00|65808|65788|65830.1|65810.1|65830.7|65810.7|65808|65788|344
1641451800000|2022-01-06 06:50:00|65829.8|65809.8|65846.3|65826.3|65851.8|65831.8|65829.4|65809.4|520
1641452100000|2022-01-06 06:55:00|65846.8|65826.8|65856.8|65836.8|65863.2|65843.2|65846.8|65826.8|690
1641452400000|2022-01-06 07:00:00|65857.2|65837.2|65882.6|65862.6|65885.6|65865.6|65854.8|65834.8|675
1641452700000|2022-01-06 07:05:00|65882.2|65862.2|65875.3|65855.3|65885.5|65865.5|65867.6|65847.6|655
1641453000000|2022-01-06 07:10:00|65875.9|65855.9|65888.5|65868.5|65895.8|65875.8|65872.3|65852.3|732
1641453300000|2022-01-06 07:15:00|65888.9|65868.9|65888.8|65868.8|65909|65891|65886.8|65866.8|631
1641453600000|2022-01-06 07:20:00|65889|65869|65891.2|65871.2|65895.2|65875.8|65870.3|65850.3|728
1641453900000|2022-01-06 07:25:00|65891.3|65871.3|65875.7|65855.7|65897.4|65877.4|65875.6|65855.6|586
1641454200000|2022-01-06 07:30:00|65875.8|65855.8|65895.9|65880.9|65900.8|65883.6|65866|65846|726
1641454500000|2022-01-06 07:35:00|65896.7|65881.7|65899.8|65879.8|65918.6|65901.4|65890.9|65873.9|677
1641454800000|2022-01-06 07:40:00|65900|65880|65913.9|65898.9|65921.2|65903.6|65893.1|65873.1|683
1641455100000|2022-01-06 07:45:00|65914.1|65899.1|65919.6|65899.6|65929.3|65909.9|65909.8|65892.4|654
1641455400000|2022-01-06 07:50:00|65919.5|65899.5|65917.8|65902.8|65924.6|65909.6|65908.1|65890.4|592
1641455700000|2022-01-06 07:55:00|65917.9|65902.9|65899.3|65879.3|65926.3|65908.4|65894.2|65874.2|710
1641456000000|2022-01-06 08:00:00|65898.2|65878.2|65896.5|65876.5|65926.2|65906.2|65894.5|65874.5|799
1641456300000|2022-01-06 08:05:00|65896.7|65876.7|65858.9|65838.9|65900|65882.1|65857.9|65837.9|763
1641456600000|2022-01-06 08:10:00|65858|65838|65863.6|65843.6|65863.7|65843.7|65831.4|65811.4|793
1641456900000|2022-01-06 08:15:00|65861.5|65841.5|65861.1|65841.1|65887|65870.2|65856.7|65838.7|675
1641457200000|2022-01-06 08:20:00|65861.6|65841.6|65865.3|65845.3|65870.3|65852.2|65849.9|65830|725
1641457500000|2022-01-06 08:25:00|65865.5|65845.5|65808.2|65788.2|65866|65848.8|65806.8|65786.8|830
1641457800000|2022-01-06 08:30:00|65809.3|65789.3|65790.4|65775.4|65821.2|65801.2|65782.4|65766|871
1641458100000|2022-01-06 08:35:00|65790.3|65775.3|65829.4|65814.4|65835|65817.5|65790.3|65773.3|870
1641458400000|2022-01-06 08:40:00|65827.2|65812.2|65846|65831|65852.4|65833.6|65822.1|65805.9|807
1641458700000|2022-01-06 08:45:00|65845.9|65830.9|65889|65869|65895|65875|65845.8|65829.7|759
1641459000000|2022-01-06 08:50:00|65889.7|65869.7|65886.1|65871.1|65891.5|65876.5|65871.2|65856.2|645
1641459300000|2022-01-06 08:55:00|65887.9|65872.9|65875|65855|65905.8|65887.8|65874.3|65854.3|688
1641459600000|2022-01-06 09:00:00|65874.8|65854.8|65881.8|65861.8|65894.2|65875.7|65872.5|65852.5|800
1641459900000|2022-01-06 09:05:00|65882.1|65862.1|65870.4|65850.4|65905.9|65885.9|65866.7|65846.7|819
1641460200000|2022-01-06 09:10:00|65870.7|65850.7|65857.2|65837.2|65881.1|65861.5|65856.9|65836.9|654
1641460500000|2022-01-06 09:15:00|65857.1|65837.1|65819.2|65804.2|65860.3|65842.1|65818.8|65801.9|722
1641460800000|2022-01-06 09:20:00|65819.4|65804.4|65823.8|65803.8|65825.5|65805.5|65797.4|65780.3|726
1641461100000|2022-01-06 09:25:00|65824.4|65804.4|65817.7|65797.7|65829.5|65810.4|65796.9|65778.6|685
1641461400000|2022-01-06 09:30:00|65817.6|65797.6|65800.3|65780.3|65818.9|65801.3|65795.7|65775.7|722
1641461700000|2022-01-06 09:35:00|65800.4|65780.4|65805.2|65785.2|65808.3|65788.8|65788.3|65768.5|691
1641462000000|2022-01-06 09:40:00|65805.9|65785.9|65818.5|65798.5|65826|65806|65800.5|65780.5|759
1641462300000|2022-01-06 09:45:00|65818.4|65798.4|65826.1|65811.1|65838|65818|65816.3|65796.3|737
1641462600000|2022-01-06 09:50:00|65828.8|65808.8|65807.8|65787.8|65834.1|65814.1|65806.5|65787|666
1641462900000|2022-01-06 09:55:00|65809.5|65789.5|65808.5|65788.5|65830.3|65813.4|65805.3|65787.5|731
1641463200000|2022-01-06 10:00:00|65807.1|65792.1|65780|65765|65814.1|65795.5|65777.3|65759.8|711
1641463500000|2022-01-06 10:05:00|65779.7|65764.7|65759.4|65739.4|65791.4|65774.5|65755.1|65737.7|687
1641463800000|2022-01-06 10:10:00|65759.5|65739.5|65756.7|65736.7|65766.3|65748.7|65744.2|65725.7|800
1641464100000|2022-01-06 10:15:00|65756.1|65736.1|65706.3|65686.3|65773.8|65756.2|65703.7|65683.7|885
1641464400000|2022-01-06 10:20:00|65700.2|65685.2|65693.3|65673.3|65708.6|65691.3|65682.3|65664.5|820
1641464700000|2022-01-06 10:25:00|65694.3|65674.3|65699.3|65684.3|65704.3|65685.8|65682.8|65665.3|727
1641465000000|2022-01-06 10:30:00|65698|65683|65717.7|65697.7|65737.1|65719.5|65696.3|65677.3|776
1641465300000|2022-01-06 10:35:00|65717.3|65697.3|65754.2|65734.2|65758.9|65739.3|65717.2|65697.2|689
1641465600000|2022-01-06 10:40:00|65754.4|65734.4|65755.6|65740.6|65765.8|65747.5|65746.6|65728.3|750
1641465900000|2022-01-06 10:45:00|65755.3|65740.3|65757.3|65737.3|65761.2|65742.9|65742.6|65722.6|557
1641466200000|2022-01-06 10:50:00|65755.7|65735.7|65785.9|65765.9|65792.5|65775.5|65752.2|65733.7|726
1641466500000|2022-01-06 10:55:00|65785.7|65765.7|65775.2|65755.2|65802.9|65782.9|65768.4|65748.4|779
1641466800000|2022-01-06 11:00:00|65775.1|65755.1|65787.1|65767.1|65797|65777|65773.5|65753.5|726
1641467100000|2022-01-06 11:05:00|65787.2|65767.2|65783.8|65763.8|65791.4|65771.4|65767.2|65747.2|603
1641467400000|2022-01-06 11:10:00|65783.7|65763.7|65770.8|65755.8|65802.1|65784.6|65770.5|65754.4|575
1641467700000|2022-01-06 11:15:00|65771.8|65756.8|65772.2|65752.2|65789.1|65771.2|65765.6|65746.9|621
1641468000000|2022-01-06 11:20:00|65772.4|65752.4|65791.7|65771.7|65799.9|65779.9|65761.5|65741.5|657
1641468300000|2022-01-06 11:25:00|65791|65771|65803.3|65783.3|65814.6|65794.6|65789.8|65769.8|603
1641468600000|2022-01-06 11:30:00|65803.6|65783.6|65811.4|65791.4|65819.5|65799.5|65801.1|65781.1|633
1641468900000|2022-01-06 11:35:00|65811.6|65791.6|65789.9|65769.9|65832.6|65814.1|65785.4|65765.4|633
1641469200000|2022-01-06 11:40:00|65790.2|65770.2|65752.2|65732.2|65790.2|65770.2|65742.6|65724.6|779
1641469500000|2022-01-06 11:45:00|65752.7|65732.7|65734.9|65714.9|65752.7|65732.7|65718.9|65700.3|714
1641469800000|2022-01-06 11:50:00|65734.6|65714.6|65722|65702|65735.2|65715.5|65716|65697.7|709
1641470100000|2022-01-06 11:55:00|65722.1|65702.1|65766|65746|65773.2|65753.2|65721.8|65701.8|757
1641470400000|2022-01-06 12:00:00|65766.1|65746.1|65777|65757|65787|65768.6|65762.6|65742.6|644
1641470700000|2022-01-06 12:05:00|65777.1|65757.1|65787.9|65767.9|65814.2|65794.2|65773.5|65757|619
1641471000000|2022-01-06 12:10:00|65787.8|65767.8|65773.8|65753.8|65793.9|65773.9|65769.4|65749.4|652
1641471300000|2022-01-06 12:15:00|65773.6|65753.6|65790.3|65770.3|65793.8|65773.8|65766.1|65746.1|635
1641471600000|2022-01-06 12:20:00|65790.2|65770.2|65765.1|65745.1|65792.8|65772.8|65759.7|65739.7|671
1641471900000|2022-01-06 12:25:00|65765.3|65745.3|65769.5|65749.5|65795.5|65775.5|65759.1|65739.1|702
1641472200000|2022-01-06 12:30:00|65769|65749|65761.7|65741.7|65770.1|65750.1|65743.9|65723.9|647
1641472500000|2022-01-06 12:35:00|65762.1|65742.1|65764.1|65744.1|65769|65749|65739|65719|688
1641472800000|2022-01-06 12:40:00|65764.2|65744.2|65754.2|65734.2|65768.7|65748.7|65737.6|65717.6|660
1641473100000|2022-01-06 12:45:00|65754.1|65734.1|65754.8|65734.8|65758.6|65738.6|65736.6|65716.6|680
1641473400000|2022-01-06 12:50:00|65754.9|65734.9|65748|65728|65762.4|65743.1|65747.1|65727.1|755
1641473700000|2022-01-06 12:55:00|65748.6|65728.6|65767.9|65747.9|65774.4|65754.4|65747|65727|810
1641474000000|2022-01-06 13:00:00|65767.4|65747.4|65727.3|65707.3|65767.6|65747.6|65727.3|65707.3|849
1641474300000|2022-01-06 13:05:00|65727.6|65707.6|65745.9|65725.9|65762.3|65742.3|65727.6|65707.6|830
1641474600000|2022-01-06 13:10:00|65745.8|65725.8|65759|65739|65770.4|65750.4|65735.1|65715.1|710
1641474900000|2022-01-06 13:15:00|65759.1|65739.1|65763.9|65743.9|65770.3|65750.3|65749.3|65729.3|751
1641475200000|2022-01-06 13:20:00|65762.9|65742.9|65755.6|65740.6|65784|65764|65750.4|65731.5|809
1641475500000|2022-01-06 13:25:00|65756.2|65741.2|65766.9|65746.9|65775.5|65755.5|65748.4|65728.4|749
1641475800000|2022-01-06 13:30:00|65767.7|65747.7|65765.5|65745.5|65773.4|65753.4|65744.8|65725|853
1641476100000|2022-01-06 13:35:00|65765.4|65745.4|65790.2|65770.2|65804.8|65784.8|65763.6|65745.4|900
1641476400000|2022-01-06 13:40:00|65790.3|65770.3|65806.3|65791.3|65828.9|65810.8|65786.1|65766.1|910
1641476700000|2022-01-06 13:45:00|65806.5|65791.5|65780.9|65765.9|65808.5|65793.2|65768.3|65750.7|894
1641477000000|2022-01-06 13:50:00|65780.6|65765.6|65783|65763|65792.6|65776|65768.6|65752.1|828
1641477300000|2022-01-06 13:55:00|65783.4|65763.4|65772.1|65757.1|65788.6|65770.9|65767.9|65751.1|853
1641477600000|2022-01-06 14:00:00|65771.8|65756.8|65774.2|65754.2|65781.8|65764.4|65739.1|65721.9|840
1641477900000|2022-01-06 14:05:00|65774.3|65754.3|65769.4|65749.4|65780.3|65762.6|65756.6|65738.9|735
1641478200000|2022-01-06 14:10:00|65768.6|65748.6|65766.1|65746.1|65769|65749|65728.6|65711.1|838
1641478500000|2022-01-06 14:15:00|65765.1|65745.1|65784.5|65764.5|65795.2|65776.1|65757.5|65738.4|793
1641478800000|2022-01-06 14:20:00|65785.3|65765.3|65798.4|65778.4|65808|65788|65781.6|65763.9|755
1641479100000|2022-01-06 14:25:00|65798.6|65778.6|65785.2|65770.2|65800|65782.1|65774.2|65756.1|761
1641479400000|2022-01-06 14:30:00|65785.8|65770.8|65692.9|65672.9|65808|65790.9|65687.3|65667.3|1031
1641479700000|2022-01-06 14:35:00|65692.5|65672.5|65693.6|65673.6|65712.7|65692.7|65659.1|65639.1|1008
1641480000000|2022-01-06 14:40:00|65693.7|65673.7|65696.4|65676.4|65714.9|65694.9|65685.1|65665.1|969
1641480300000|2022-01-06 14:45:00|65696.3|65676.3|65694.5|65674.5|65709.1|65689.1|65682.6|65662.6|942
1641480600000|2022-01-06 14:50:00|65694.1|65674.1|65694.9|65674.9|65695.2|65675.2|65659.1|65640.4|950
1641480900000|2022-01-06 14:55:00|65695.6|65675.6|65718|65698|65729.1|65709.1|65684.1|65664.1|1021
1641481200000|2022-01-06 15:00:00|65706.7|65667.1|65752.5|65732.5|65761.3|65741.3|65678.3|65654.9|1055
1641481500000|2022-01-06 15:05:00|65752.2|65732.2|65808.8|65788.8|65809.8|65789.8|65730.7|65710.7|1029
1641481800000|2022-01-06 15:10:00|65808.9|65788.9|65791.2|65771.2|65811.7|65794.5|65768|65748|950
1641482100000|2022-01-06 15:15:00|65791.3|65771.3|65785.7|65765.7|65804.7|65784.7|65768.4|65748.4|969
1641482400000|2022-01-06 15:20:00|65786.7|65766.7|65796.8|65776.8|65806.4|65786.4|65781.1|65761.1|953
1641482700000|2022-01-06 15:25:00|65796.2|65776.2|65795.6|65775.6|65835|65815|65784.4|65764.4|915
1641483000000|2022-01-06 15:30:00|65795.5|65775.5|65758.8|65738.8|65808|65789.7|65745.4|65725.4|913
1641483300000|2022-01-06 15:35:00|65759.7|65739.7|65756.6|65736.6|65766.9|65746.9|65743.6|65723.6|943
1641483600000|2022-01-06 15:40:00|65756.2|65736.2|65775.7|65755.7|65783|65763.2|65739.3|65719.3|913
1641483900000|2022-01-06 15:45:00|65775.3|65755.3|65797.2|65782.2|65804.9|65784.9|65763.3|65743.3|905
1641484200000|2022-01-06 15:50:00|65797.4|65782.4|65881.2|65861.2|65884.4|65864.4|65790.3|65771.2|957
1641484500000|2022-01-06 15:55:00|65882.3|65862.3|65863.9|65848.9|65883.6|65863.6|65849.3|65829.3|972
1641484800000|2022-01-06 16:00:00|65864.6|65849.6|65892.4|65872.4|65892.4|65872.4|65860.4|65840.4|1004
1641485100000|2022-01-06 16:05:00|65890.8|65870.8|65866.1|65851.1|65898.4|65882.2|65865.6|65850.3|827
1641485400000|2022-01-06 16:10:00|65865.9|65850.9|65848.3|65828.3|65868.8|65851|65829.7|65811.9|788
1641485700000|2022-01-06 16:15:00|65847.9|65827.9|65860.2|65840.2|65866.2|65849|65840.3|65821.6|837
1641486000000|2022-01-06 16:20:00|65860.3|65840.3|65827.4|65807.4|65860.3|65840.3|65818.3|65798.3|817
1641486300000|2022-01-06 16:25:00|65826.8|65806.8|65790.8|65770.8|65830.5|65810.5|65781.6|65761.6|889
1641486600000|2022-01-06 16:30:00|65789.4|65769.4|65820.5|65800.5|65826.7|65806.7|65789.4|65769.4|847
1641486900000|2022-01-06 16:35:00|65819.7|65799.7|65817|65797|65825.7|65808.7|65802.1|65782.1|729
1641487200000|2022-01-06 16:40:00|65816.9|65796.9|65796.7|65776.7|65825.1|65805.6|65791|65772.8|698
1641487500000|2022-01-06 16:45:00|65797|65777|65816.6|65796.6|65824.9|65804.9|65793.1|65774.3|773
1641487800000|2022-01-06 16:50:00|65816.5|65796.5|65801.1|65781.1|65818.9|65799.2|65798.4|65781.1|707
1641488100000|2022-01-06 16:55:00|65801.2|65781.2|65793|65773|65814|65795.5|65784.1|65766.5|719
1641488400000|2022-01-06 17:00:00|65792.8|65772.8|65813.6|65793.6|65814.5|65794.5|65788.7|65769.1|670
1641488700000|2022-01-06 17:05:00|65813.7|65793.7|65797.6|65777.6|65816.3|65796.3|65781.7|65761.7|675
1641489000000|2022-01-06 17:10:00|65797.5|65777.5|65812.2|65792.2|65817|65797|65796.8|65776.8|664
1641489300000|2022-01-06 17:15:00|65812|65792|65814.9|65794.9|65820.6|65800.6|65805.7|65785.7|589
1641489600000|2022-01-06 17:20:00|65815|65795|65813.5|65793.5|65815.8|65795.8|65805.4|65785.4|547
1641489900000|2022-01-06 17:25:00|65813.8|65793.8|65799.5|65779.5|65817.6|65797.6|65791.8|65771.8|677
1641490200000|2022-01-06 17:30:00|65799.3|65779.3|65799.5|65779.5|65805.9|65785.9|65789.2|65769.2|701
1641490500000|2022-01-06 17:35:00|65799.3|65779.3|65810.6|65790.6|65810.6|65790.6|65795.4|65777.3|540
1641490800000|2022-01-06 17:40:00|65810.4|65790.4|65818.9|65798.9|65847|65827|65810.4|65790.4|617
1641491100000|2022-01-06 17:45:00|65818.6|65798.6|65835.9|65815.9|65838.9|65818.9|65817.9|65797.9|490
1641491400000|2022-01-06 17:50:00|65836.1|65816.1|65858.4|65838.4|65862.3|65842.3|65834|65815|538
1641491700000|2022-01-06 17:55:00|65858|65838|65859.9|65839.9|65873.7|65855.6|65853.8|65833.9|671
1641492000000|2022-01-06 18:00:00|65860.8|65840.8|65855.8|65835.8|65878.2|65859.1|65849.5|65829.5|603
1641492300000|2022-01-06 18:05:00|65855.1|65835.1|65871.8|65851.8|65878.4|65858.4|65853.7|65833.7|586
1641492600000|2022-01-06 18:10:00|65871.9|65851.9|65873.4|65853.4|65880.4|65860.4|65868.7|65848.7|471
1641492900000|2022-01-06 18:15:00|65873.5|65853.5|65876.4|65856.4|65885.7|65865.7|65872.3|65852.3|569
1641493200000|2022-01-06 18:20:00|65876.3|65856.3|65866.5|65846.5|65878.4|65858.4|65863.7|65843.7|524
1641493500000|2022-01-06 18:25:00|65866.6|65846.6|65873.6|65853.6|65874.6|65854.6|65863.8|65843.8|584
1641493800000|2022-01-06 18:30:00|65873.7|65853.7|65874.7|65854.7|65879|65859|65866.2|65846.2|460
1641494100000|2022-01-06 18:35:00|65874.9|65854.9|65888.4|65868.4|65888.6|65868.6|65871.6|65851.6|454
1641494400000|2022-01-06 18:40:00|65888.5|65868.5|65902|65882|65905.6|65885.6|65886.8|65867.9|572
1641494700000|2022-01-06 18:45:00|65902.1|65882.1|65890.5|65870.5|65907.7|65887.7|65883.9|65866.1|507
1641495000000|2022-01-06 18:50:00|65890|65870|65880|65860|65893.6|65873.6|65873.9|65854.3|535
1641495300000|2022-01-06 18:55:00|65880.1|65860.1|65885.8|65865.8|65886.7|65866.7|65878.3|65858.3|464
1641495600000|2022-01-06 19:00:00|65885.7|65865.7|65876|65856|65886.5|65866.5|65871.1|65851.1|542
1641495900000|2022-01-06 19:05:00|65875.3|65855.3|65875.6|65855.6|65879.6|65859.6|65870.8|65850.8|472
1641496200000|2022-01-06 19:10:00|65875.8|65855.8|65867.9|65847.9|65877.4|65857.4|65864.5|65844.5|551
1641496500000|2022-01-06 19:15:00|65867.8|65847.8|65863.7|65843.7|65870.3|65850.3|65861.2|65841.2|480
1641496800000|2022-01-06 19:20:00|65863.9|65843.9|65866.9|65846.9|65867.9|65847.9|65861.6|65841.6|349
1641497100000|2022-01-06 19:25:00|65867.1|65847.1|65858.5|65838.5|65867.6|65847.6|65855.6|65835.6|430
1641497400000|2022-01-06 19:30:00|65858.4|65838.4|65841.7|65821.7|65860.3|65840.3|65840.7|65820.7|494
1641497700000|2022-01-06 19:35:00|65841.6|65821.6|65848.1|65828.1|65850.7|65830.7|65839.8|65819.8|535
1641498000000|2022-01-06 19:40:00|65847.3|65827.3|65859.3|65839.3|65862.7|65842.7|65843.7|65823.7|497
1641498300000|2022-01-06 19:45:00|65859|65839|65877.3|65857.3|65877.3|65857.3|65853.9|65833.9|459
1641498600000|2022-01-06 19:50:00|65877.5|65857.5|65885.2|65865.2|65885.9|65865.9|65873.4|65853.4|585
1641498900000|2022-01-06 19:55:00|65885|65865|65914|65894|65914|65894|65885|65865|782
1641499200000|2022-01-06 20:00:00|65914.1|65894.1|65918.3|65898.3|65918.7|65898.7|65906.9|65886.9|729
1641499500000|2022-01-06 20:05:00|65917.9|65897.9|65900.7|65880.7|65918.9|65898.9|65900.6|65880.6|492
1641499800000|2022-01-06 20:10:00|65896.3|65876.3|65875.8|65855.8|65900.2|65880.2|65873.1|65853.1|517
1641500100000|2022-01-06 20:15:00|65875.7|65855.7|65903.8|65883.8|65905.6|65885.6|65875.6|65855.6|603
1641500400000|2022-01-06 20:20:00|65903.4|65883.4|65899.9|65879.9|65908.5|65888.5|65897.3|65877.3|504
1641500700000|2022-01-06 20:25:00|65899.7|65879.7|65898.1|65878.1|65907.8|65887.8|65894.3|65874.3|500
1641501000000|2022-01-06 20:30:00|65897.8|65877.8|65894.4|65874.4|65901.7|65881.7|65893.7|65873.7|438
1641501300000|2022-01-06 20:35:00|65894.3|65874.3|65898.1|65878.1|65898.5|65878.5|65889.1|65869.1|390
1641501600000|2022-01-06 20:40:00|65898.3|65878.3|65887.3|65867.3|65898.3|65878.3|65885|65865|454
1641501900000|2022-01-06 20:45:00|65887.4|65867.4|65894|65874|65895.6|65875.6|65887|65867|410
1641502200000|2022-01-06 20:50:00|65893.8|65873.8|65890.9|65870.9|65893.9|65873.9|65888.4|65868.4|429
1641502500000|2022-01-06 20:55:00|65890.8|65870.8|65891|65871|65901.4|65884.1|65889.5|65869.5|610
1641502800000|2022-01-06 21:00:00|65890.8|65870.8|65905.2|65885.2|65912.8|65892.8|65888.1|65868.1|478
1641503100000|2022-01-06 21:05:00|65905.4|65885.4|65907.5|65887.5|65910.1|65890.1|65905.3|65885.3|219
1641503400000|2022-01-06 21:10:00|65907.4|65887.4|65891.8|65871.8|65907.6|65887.6|65889.5|65869.5|341
1641503700000|2022-01-06 21:15:00|65891.9|65871.9|65881.9|65861.9|65892.3|65872.3|65881.6|65861.6|344
1641504000000|2022-01-06 21:20:00|65881.8|65861.8|65878.2|65858.2|65883|65863|65877|65857|357
1641504300000|2022-01-06 21:25:00|65878.3|65858.3|65881.3|65861.3|65883.3|65863.3|65877.7|65857.7|327
1641504600000|2022-01-06 21:30:00|65880.9|65860.9|65870.5|65850.5|65882.8|65862.8|65867.9|65847.9|428
1641504900000|2022-01-06 21:35:00|65870.7|65850.7|65863.5|65843.5|65873.2|65853.2|65860.6|65840.6|326
1641505200000|2022-01-06 21:40:00|65863.6|65843.6|65853.4|65833.4|65863.6|65843.6|65849.9|65829.9|315
1641505500000|2022-01-06 21:45:00|65853.2|65833.2|65847.2|65827.2|65855.9|65835.9|65847.2|65827.2|354
1641505800000|2022-01-06 21:50:00|65847.8|65827.8|65847.3|65827.3|65850.2|65830.2|65839.6|65819.6|393
1641506100000|2022-01-06 21:55:00|65847.7|65827.7|65869.2|65815.7|65876.5|65832.8|65847.2|65807.9|700
1641506400000|2022-01-06 22:00:00|65892.7|65801|65868.3|65831.7|65896|65834|65867.1|65801|130
1641506700000|2022-01-06 22:05:00|65868.4|65831.8|65862.5|65831.5|65874.8|65835.8|65862.5|65825.8|141
1641507000000|2022-01-06 22:10:00|65857.2|65834|65870.5|65828.1|65898.2|65838.2|65857.2|65809.1|243
1641507300000|2022-01-06 22:15:00|65867.2|65826.5|65875.5|65835.3|65883.8|65840.6|65866.2|65816|256
1641507600000|2022-01-06 22:20:00|65874.6|65835.2|65873.3|65829.7|65880.1|65839.4|65865.7|65823.4|196
1641507900000|2022-01-06 22:25:00|65872.6|65830.4|65873.4|65826.1|65884|65844|65865|65821.5|237
1641508200000|2022-01-06 22:30:00|65872.2|65827.3|65868.1|65842.9|65885.1|65842.9|65865.1|65811.3|344
1641508500000|2022-01-06 22:35:00|65872.5|65831.8|65868.7|65828.7|65882.8|65840.2|65866.3|65813.1|234
1641508800000|2022-01-06 22:40:00|65868|65826.7|65870.3|65831.3|65881.8|65838.9|65866.7|65823.4|151
1641509100000|2022-01-06 22:45:00|65870.5|65828|65869.6|65830.2|65879.4|65839|65867.1|65822|179
1641509400000|2022-01-06 22:50:00|65869|65835.1|65870.2|65836.1|65878.6|65837.4|65866.5|65801.5|195
1641509700000|2022-01-06 22:55:00|65870.4|65837.5|65872.5|65821.8|65879.5|65840.8|65866|65819.3|271
1641510000000|2022-01-06 23:00:00|65873.4|65826.3|65865|65831.4|65874.9|65841|65858.4|65818.8|446
1641510300000|2022-01-06 23:05:00|65864.6|65831.7|65858|65838|65875|65840.3|65858|65820|386
1641510600000|2022-01-06 23:10:00|65858.4|65838.4|65862.9|65838.1|65868.4|65844.4|65858|65835.2|254
1641510900000|2022-01-06 23:15:00|65865.4|65834.8|65856.7|65836.7|65865.4|65841.2|65852.5|65829.1|324
1641511200000|2022-01-06 23:20:00|65857.8|65836.2|65859.4|65839.4|65859.8|65839.8|65852.1|65830.5|291
1641511500000|2022-01-06 23:25:00|65859.7|65839.7|65857.3|65839.9|65863.3|65843.3|65856|65834.9|302
1641511800000|2022-01-06 23:30:00|65859.6|65839.6|65860.5|65840.5|65862.4|65842.4|65850.7|65828.8|323
1641512100000|2022-01-06 23:35:00|65860.4|65840.4|65861.1|65841.1|65865.5|65845.5|65860|65840|257
1641512400000|2022-01-06 23:40:00|65861.2|65841.2|65871.5|65851.5|65872.6|65852.6|65860|65839.4|396
1641512700000|2022-01-06 23:45:00|65871.2|65851.2|65877.2|65857.2|65878.8|65858.8|65869.7|65849.7|333
1641513000000|2022-01-06 23:50:00|65877.3|65857.3|65869.7|65849.7|65878.2|65858.2|65868.8|65848.8|259
1641513300000|2022-01-06 23:55:00|65869.8|65849.8|65871.9|65851.9|65871.9|65851.9|65863.6|65843.6|246
1641513600000|2022-01-07 00:00:00|65871.6|65851.6|65855.5|65835.5|65882|65862|65854.1|65834.1|523
1641513900000|2022-01-07 00:05:00|65855.9|65835.9|65858|65838|65862.9|65842.9|65855.8|65835.8|345
1641514200000|2022-01-07 00:10:00|65857.9|65837.9|65873.6|65853.6|65874.6|65854.6|65856.2|65836.2|382
1641514500000|2022-01-07 00:15:00|65873.5|65853.5|65874.4|65854.4|65879.5|65859.5|65870.2|65850.2|251
1641514800000|2022-01-07 00:20:00|65874.3|65854.3|65879.3|65859.3|65882.2|65862.2|65873.5|65853.5|305
1641515100000|2022-01-07 00:25:00|65879.2|65859.2|65875.2|65855.2|65881.3|65861.3|65874.5|65854.5|278
1641515400000|2022-01-07 00:30:00|65875|65855|65875.7|65855.7|65879.4|65859.4|65873.2|65853.2|265
1641515700000|2022-01-07 00:35:00|65875.8|65855.8|65877.4|65857.4|65878.2|65858.2|65874.3|65854.3|198
1641516000000|2022-01-07 00:40:00|65877.3|65857.3|65878.9|65858.9|65880.9|65860.9|65874|65854|271
1641516300000|2022-01-07 00:45:00|65878.8|65858.8|65881.2|65861.2|65887.8|65867.8|65873.6|65853.6|300
1641516600000|2022-01-07 00:50:00|65881.1|65861.1|65899.1|65879.1|65900.3|65880.3|65872.3|65852.3|475
1641516900000|2022-01-07 00:55:00|65900.9|65880.9|65867.2|65847.2|65901|65881|65857.6|65837.6|519
1641517200000|2022-01-07 01:00:00|65866.2|65846.2|65859.3|65839.3|65866.3|65846.3|65840.3|65820.3|490
1641517500000|2022-01-07 01:05:00|65859.1|65839.1|65859|65839|65861.3|65841.3|65852.2|65832.2|348
1641517800000|2022-01-07 01:10:00|65858.9|65838.9|65856.7|65836.7|65861.3|65841.3|65850.9|65830.9|365
1641518100000|2022-01-07 01:15:00|65856.8|65836.8|65846.3|65826.3|65857.2|65837.2|65840.2|65820.2|480
1641518400000|2022-01-07 01:20:00|65846.4|65826.4|65847.2|65827.2|65850.7|65830.7|65842.7|65822.7|490
1641518700000|2022-01-07 01:25:00|65847.3|65827.3|65860.9|65840.9|65864.3|65844.3|65847.2|65827.2|502
1641519000000|2022-01-07 01:30:00|65860.7|65840.7|65853.4|65833.4|65861.6|65841.6|65847.7|65827.7|449
1641519300000|2022-01-07 01:35:00|65853.3|65833.3|65856.7|65836.7|65865.1|65845.1|65852.3|65832.3|399
1641519600000|2022-01-07 01:40:00|65857|65837|65858.5|65838.5|65863|65843|65853.7|65833.7|531
1641519900000|2022-01-07 01:45:00|65857.6|65837.6|65842.8|65822.8|65857.9|65837.9|65842.7|65822.7|390
1641520200000|2022-01-07 01:50:00|65842.7|65822.7|65845.8|65825.8|65846.9|65826.9|65839.8|65819.8|452
1641520500000|2022-01-07 01:55:00|65845.7|65825.7|65837.1|65817.1|65847.4|65827.4|65836.8|65816.8|432
1641520800000|2022-01-07 02:00:00|65837.4|65817.4|65838.4|65818.4|65838.6|65818.6|65831.2|65811.2|511
1641521100000|2022-01-07 02:05:00|65838.8|65818.8|65845|65825|65846.9|65826.9|65837.2|65817.2|462
1641521400000|2022-01-07 02:10:00|65845.4|65825.4|65839.8|65819.8|65846.7|65826.7|65835.5|65815.5|514
1641521700000|2022-01-07 02:15:00|65839.9|65819.9|65838.5|65818.5|65841.1|65821.1|65834.9|65814.9|387
1641522000000|2022-01-07 02:20:00|65838.4|65818.4|65840.2|65820.2|65841.9|65821.9|65837|65817|339
1641522300000|2022-01-07 02:25:00|65839.9|65819.9|65846.8|65826.8|65846.8|65826.8|65839.9|65819.9|339
1641522600000|2022-01-07 02:30:00|65846.9|65826.9|65856.3|65836.3|65858.1|65838.1|65846.6|65826.6|434
1641522900000|2022-01-07 02:35:00|65856.4|65836.4|65866.2|65846.2|65866.7|65846.7|65855.5|65835.5|414
1641523200000|2022-01-07 02:40:00|65867.3|65847.3|65864.5|65844.5|65870|65850|65862.5|65842.5|414
1641523500000|2022-01-07 02:45:00|65864.8|65844.8|65852.9|65832.9|65865.5|65845.5|65851|65831|365
1641523800000|2022-01-07 02:50:00|65853|65833|65856|65836|65856.2|65836.2|65849.7|65829.7|299
1641524100000|2022-01-07 02:55:00|65855.3|65835.3|65867.6|65847.6|65867.6|65847.6|65853.5|65833.5|464
1641524400000|2022-01-07 03:00:00|65867.1|65847.1|65860.1|65840.1|65867.1|65847.1|65851.3|65831.3|416
1641524700000|2022-01-07 03:05:00|65860|65840|65861.2|65841.2|65863.2|65843.2|65857.6|65837.6|373
1641525000000|2022-01-07 03:10:00|65861.4|65841.4|65855.1|65835.1|65862.9|65842.9|65854.2|65834.2|309
1641525300000|2022-01-07 03:15:00|65855.3|65835.3|65846.6|65826.6|65856.6|65836.6|65845.7|65825.7|349
1641525600000|2022-01-07 03:20:00|65846.5|65826.5|65833.4|65813.4|65846.5|65826.5|65830.6|65810.6|391
1641525900000|2022-01-07 03:25:00|65833.9|65813.9|65840.4|65820.4|65842.8|65822.8|65833.7|65813.7|333
1641526200000|2022-01-07 03:30:00|65840.8|65820.8|65850.3|65830.3|65852.5|65832.5|65840.4|65820.4|292
1641526500000|2022-01-07 03:35:00|65850.4|65830.4|65857.6|65837.6|65858.9|65838.9|65849.1|65829.1|316
1641526800000|2022-01-07 03:40:00|65857.4|65837.4|65851.2|65831.2|65858.2|65838.2|65849.1|65829.1|279
1641527100000|2022-01-07 03:45:00|65850.9|65830.9|65855.2|65835.2|65858.4|65838.4|65849.1|65829.1|326
1641527400000|2022-01-07 03:50:00|65856.4|65836.4|65852.4|65832.4|65857.4|65837.4|65851.7|65831.7|276
1641527700000|2022-01-07 03:55:00|65852.5|65832.5|65846.9|65826.9|65854.1|65834.1|65846.4|65826.4|311
1641528000000|2022-01-07 04:00:00|65847|65827|65847.1|65827.1|65853.2|65833.2|65845.6|65825.6|324
1641528300000|2022-01-07 04:05:00|65846.8|65826.8|65851|65831|65853.3|65833.3|65846.8|65826.8|263
1641528600000|2022-01-07 04:10:00|65851.1|65831.1|65846.7|65826.7|65852.6|65832.6|65845.7|65825.7|248
1641528900000|2022-01-07 04:15:00|65846.6|65826.6|65847.9|65827.9|65848.2|65828.2|65842.9|65822.9|234
1641529200000|2022-01-07 04:20:00|65848|65828|65844.8|65824.8|65849.7|65829.7|65844.3|65824.3|244
1641529500000|2022-01-07 04:25:00|65845.5|65825.5|65839.7|65819.7|65845.5|65825.5|65838.8|65818.8|290
1641529800000|2022-01-07 04:30:00|65839.8|65819.8|65841.5|65821.5|65842.5|65822.5|65837|65817|293
1641530100000|2022-01-07 04:35:00|65841.4|65821.4|65837.9|65817.9|65842.1|65822.1|65836.9|65816.9|291
1641530400000|2022-01-07 04:40:00|65837.8|65817.8|65828.7|65808.7|65839.1|65819.1|65825.2|65805.2|321
1641530700000|2022-01-07 04:45:00|65828.8|65808.8|65825.4|65805.4|65829|65809|65822.4|65802.4|274
1641531000000|2022-01-07 04:50:00|65825.5|65805.5|65826.3|65806.3|65827.6|65807.6|65824.5|65804.5|217
1641531300000|2022-01-07 04:55:00|65826.4|65806.4|65837.6|65817.6|65837.6|65817.6|65825.6|65805.6|359
1641531600000|2022-01-07 05:00:00|65838.6|65818.6|65831.5|65811.5|65838.6|65818.6|65828.5|65808.5|295
1641531900000|2022-01-07 05:05:00|65831.4|65811.4|65831.9|65811.9|65834.7|65814.7|65830.3|65810.3|263
1641532200000|2022-01-07 05:10:00|65831.8|65811.8|65829.9|65809.9|65832.3|65812.3|65828.6|65808.6|264
1641532500000|2022-01-07 05:15:00|65829.8|65809.8|65826.3|65806.3|65831.3|65811.3|65826|65806|260
1641532800000|2022-01-07 05:20:00|65826.4|65806.4|65823.1|65803.1|65828.2|65808.2|65821.9|65801.9|226
1641533100000|2022-01-07 05:25:00|65823.2|65803.2|65829.6|65809.6|65829.7|65809.7|65822.6|65802.6|408
1641533400000|2022-01-07 05:30:00|65829.5|65809.5|65830.3|65810.3|65835.8|65815.8|65826.7|65806.7|289
1641533700000|2022-01-07 05:35:00|65832.5|65812.5|65837.3|65817.3|65841.3|65821.3|65829.8|65809.8|361
1641534000000|2022-01-07 05:40:00|65837.5|65817.5|65830.4|65810.4|65839|65819|65828.7|65808.7|332
1641534300000|2022-01-07 05:45:00|65829.8|65809.8|65824.9|65804.9|65830.4|65810.4|65821.3|65801.3|361
1641534600000|2022-01-07 05:50:00|65824.8|65804.8|65824.8|65804.8|65828|65808|65822.1|65802.1|305
1641534900000|2022-01-07 05:55:00|65824.9|65804.9|65828.4|65808.4|65830.8|65810.8|65821.8|65801.8|385
1641535200000|2022-01-07 06:00:00|65828.2|65808.2|65835|65815|65837.2|65817.2|65825.2|65805.2|367
1641535500000|2022-01-07 06:05:00|65835.1|65815.1|65827.4|65807.4|65839.9|65819.9|65825.6|65805.6|368
1641535800000|2022-01-07 06:10:00|65827.5|65807.5|65821.3|65801.3|65829|65809|65818.3|65799.8|352
1641536100000|2022-01-07 06:15:00|65821.2|65801.2|65823.8|65803.8|65826.1|65806.1|65820.6|65800.6|344
1641536400000|2022-01-07 06:20:00|65823.6|65803.6|65828.7|65808.7|65832.6|65812.6|65821.9|65801.9|327
1641536700000|2022-01-07 06:25:00|65829.1|65809.1|65820.4|65800.4|65829.6|65809.6|65816.8|65796.8|328
1641537000000|2022-01-07 06:30:00|65820.3|65800.3|65826.4|65806.4|65829.1|65809.1|65819.7|65799.7|292
1641537300000|2022-01-07 06:35:00|65826.5|65806.5|65838.5|65818.5|65840.4|65820.4|65826.2|65806.2|274
1641537600000|2022-01-07 06:40:00|65838.6|65818.6|65833.5|65813.5|65846.2|65826.2|65829.9|65810|425
1641537900000|2022-01-07 06:45:00|65833.4|65813.4|65831.3|65811.3|65839.5|65819.5|65830.5|65810.5|351
1641538200000|2022-01-07 06:50:00|65831.4|65811.4|65836.3|65816.3|65843|65823|65831.1|65811.1|393
1641538500000|2022-01-07 06:55:00|65836.5|65816.5|65841.7|65821.7|65844.4|65824.4|65821.1|65801.1|469
1641538800000|2022-01-07 07:00:00|65841.5|65821.5|65830.2|65810.2|65844.2|65824.2|65827.4|65807.4|622
1641539100000|2022-01-07 07:05:00|65830.1|65810.1|65821.8|65801.8|65844.5|65824.5|65817.2|65797.7|596
1641539400000|2022-01-07 07:10:00|65821.7|65801.7|65813.4|65793.4|65825|65806.7|65805.8|65788.1|460
1641539700000|2022-01-07 07:15:00|65813.6|65793.6|65818.2|65798.2|65819.3|65801.1|65806.3|65786.7|479
1641540000000|2022-01-07 07:20:00|65818|65798|65809.1|65789.1|65819|65800|65803.2|65784.1|426
1641540300000|2022-01-07 07:25:00|65809.2|65789.2|65808.1|65788.1|65818.6|65799.7|65807.7|65787.8|417
1641540600000|2022-01-07 07:30:00|65810.1|65790.1|65800.4|65780.4|65810.9|65790.9|65799.8|65779.8|526
1641540900000|2022-01-07 07:35:00|65799.7|65779.7|65799|65784|65809|65789|65794|65776|502
1641541200000|2022-01-07 07:40:00|65801.3|65781.3|65814.4|65794.4|65815.7|65795.7|65796.2|65778|533
1641541500000|2022-01-07 07:45:00|65814.8|65794.8|65822.3|65802.3|65830.4|65810.4|65812.5|65792.5|524
1641541800000|2022-01-07 07:50:00|65822.2|65802.2|65820.8|65800.8|65825.1|65805.1|65810.1|65790.1|579
1641542100000|2022-01-07 07:55:00|65820.7|65800.7|65798.7|65778.7|65820.7|65800.7|65797.7|65778.2|643
1641542400000|2022-01-07 08:00:00|65798.6|65778.6|65796.5|65776.5|65807.5|65790.6|65788|65768.7|724
1641542700000|2022-01-07 08:05:00|65796.2|65776.2|65810.3|65790.3|65822.2|65803.4|65787.6|65769.7|709
1641543000000|2022-01-07 08:10:00|65810.2|65790.2|65803.1|65783.1|65822.6|65805.2|65801.4|65783.1|639
1641543300000|2022-01-07 08:15:00|65802.5|65782.5|65798.9|65778.9|65808.2|65788.2|65792.2|65775|613
1641543600000|2022-01-07 08:20:00|65798.8|65778.8|65784.6|65769.6|65802.1|65784.1|65783.7|65765.5|554
1641543900000|2022-01-07 08:25:00|65784.7|65769.7|65787.1|65767.1|65799.2|65781.9|65781.2|65761.2|634
1641544200000|2022-01-07 08:30:00|65786.9|65766.9|65788.8|65773.8|65796.2|65778.5|65778.3|65761.1|676
1641544500000|2022-01-07 08:35:00|65788.9|65773.9|65772.6|65757.6|65791.3|65774.2|65766.2|65748.3|651
1641544800000|2022-01-07 08:40:00|65772.4|65757.4|65761.7|65741.7|65786.2|65767.8|65759.4|65741.5|734
1641545100000|2022-01-07 08:45:00|65761.5|65741.5|65748.9|65733.9|65775.7|65758.1|65742.2|65723.9|730
1641545400000|2022-01-07 08:50:00|65748.7|65733.7|65765.4|65745.4|65768.9|65752|65748.6|65730.7|708
1641545700000|2022-01-07 08:55:00|65765.9|65745.9|65761.8|65741.8|65776.5|65758.1|65752|65732.4|679
1641546000000|2022-01-07 09:00:00|65761.2|65741.2|65749.3|65734.3|65765.3|65747.9|65743.7|65727.6|756
1641546300000|2022-01-07 09:05:00|65749.6|65734.6|65765.8|65750.8|65768.7|65751.6|65744|65726.9|655
1641546600000|2022-01-07 09:10:00|65766|65751|65743.2|65728.2|65766.7|65751|65741.7|65724|664
1641546900000|2022-01-07 09:15:00|65743.7|65723.7|65746.3|65726.3|65755.7|65738.2|65739.7|65722.7|681
1641547200000|2022-01-07 09:20:00|65745.7|65725.7|65755.7|65735.7|65777.5|65758.4|65741.5|65725.2|740
1641547500000|2022-01-07 09:25:00|65755.9|65735.9|65742.3|65722.3|65757.7|65739.3|65739.8|65719.9|673
1641547800000|2022-01-07 09:30:00|65742.5|65722.5|65736.8|65716.8|65744.3|65726.5|65731.9|65711.9|728
1641548100000|2022-01-07 09:35:00|65736.7|65716.7|65741.8|65726.8|65744.1|65726.8|65728.9|65710.3|592
1641548400000|2022-01-07 09:40:00|65742|65727|65746.9|65726.9|65755.9|65737.2|65734|65716.9|757
1641548700000|2022-01-07 09:45:00|65744.1|65729.1|65748.2|65728.2|65759.3|65742.3|65741.6|65725.1|653
1641549000000|2022-01-07 09:50:00|65748.3|65728.3|65750.1|65735.1|65758|65739.5|65742.3|65727.3|578
1641549300000|2022-01-07 09:55:00|65749.8|65734.8|65747.8|65727.8|65760.1|65742.2|65733|65715.2|615
1641549600000|2022-01-07 10:00:00|65748.3|65728.3|65741.8|65726.8|65751.9|65731.9|65725.2|65707.5|666
1641549900000|2022-01-07 10:05:00|65742.6|65727.6|65734.3|65714.3|65751|65733.6|65721.8|65703.1|687
1641550200000|2022-01-07 10:10:00|65731.1|65716.1|65739.6|65719.6|65742.2|65724.7|65722.8|65707.8|585
1641550500000|2022-01-07 10:15:00|65739.3|65719.3|65735.8|65720.8|65740.8|65725.6|65730.2|65713|475
1641550800000|2022-01-07 10:20:00|65735.9|65720.9|65751.7|65731.7|65766.8|65749.5|65735.9|65720.9|610
1641551100000|2022-01-07 10:25:00|65750.4|65730.4|65757.6|65742.6|65765.8|65748.3|65745.9|65726|590
1641551400000|2022-01-07 10:30:00|65757.3|65742.3|65776.5|65756.5|65784.8|65765.1|65755.1|65738.3|613
1641551700000|2022-01-07 10:35:00|65776.7|65756.7|65776.2|65756.2|65788.6|65770|65770.5|65753.4|599
1641552000000|2022-01-07 10:40:00|65774.2|65754.2|65796.8|65776.8|65799|65780.5|65767.6|65751.5|567
1641552300000|2022-01-07 10:45:00|65793.5|65778.5|65791.3|65776.3|65800.9|65783|65784.1|65766.6|514
1641552600000|2022-01-07 10:50:00|65791.1|65776.1|65805.7|65790.7|65806.4|65791.4|65787.3|65769.4|481
1641552900000|2022-01-07 10:55:00|65805.9|65790.9|65798.5|65778.5|65813.4|65796.8|65792.3|65776.3|580
1641553200000|2022-01-07 11:00:00|65798.7|65778.7|65790.3|65775.3|65810.2|65792.8|65789.6|65774.6|602
1641553500000|2022-01-07 11:05:00|65790.1|65775.1|65812.3|65792.3|65813.8|65796.9|65783.9|65767.9|610
1641553800000|2022-01-07 11:10:00|65812.2|65792.2|65817.6|65802.6|65821.1|65803.6|65807.6|65789.4|532
1641554100000|2022-01-07 11:15:00|65817.8|65802.8|65821.3|65806.3|65829.5|65813.5|65813.8|65797.4|549
1641554400000|2022-01-07 11:20:00|65821.5|65806.5|65821.2|65806.2|65827.5|65811.8|65817.3|65800.8|497
1641554700000|2022-01-07 11:25:00|65821.4|65806.4|65808.3|65788.3|65824.2|65807|65805.2|65787.9|329
1641555000000|2022-01-07 11:30:00|65805.3|65790.3|65818.5|65798.5|65818.7|65800.2|65805.3|65788.9|583
1641555300000|2022-01-07 11:35:00|65818|65798|65812.7|65797.7|65824.9|65805.8|65807.4|65789.2|596
1641555600000|2022-01-07 11:40:00|65811.9|65796.9|65806.4|65791.4|65820.6|65803.5|65806.2|65791.2|526
1641555900000|2022-01-07 11:45:00|65806.1|65791.1|65801.3|65786.3|65815.9|65798.2|65797.8|65782.8|534
1641556200000|2022-01-07 11:50:00|65801.4|65786.4|65803.5|65783.5|65806.4|65791|65795.7|65778.9|564
1641556500000|2022-01-07 11:55:00|65803|65783|65805.9|65790.9|65820.5|65803.5|65787.5|65767.5|585
1641556800000|2022-01-07 12:00:00|65805.8|65790.8|65809.4|65794.4|65820.1|65804.3|65802|65785.4|624
1641557100000|2022-01-07 12:05:00|65809.5|65794.5|65814.2|65799.2|65820.8|65805.8|65808.3|65792.2|432
1641557400000|2022-01-07 12:10:00|65814.5|65799.5|65829.5|65814.5|65831.4|65815.7|65814.2|65799.2|436
1641557700000|2022-01-07 12:15:00|65829.6|65814.6|65832.9|65817.9|65842.5|65826|65827.7|65811.3|452
1641558000000|2022-01-07 12:20:00|65832.7|65817.7|65831.5|65816.5|65836.6|65820.3|65826.1|65811.1|479
1641558300000|2022-01-07 12:25:00|65831.7|65816.7|65830.5|65810.5|65839.7|65823.2|65827.6|65809.2|556
1641558600000|2022-01-07 12:30:00|65830.9|65810.9|65847.2|65827.2|65847.2|65830.8|65825.1|65806.8|547
1641558900000|2022-01-07 12:35:00|65845|65830|65832.1|65817.1|65852|65834.8|65831.3|65813.7|660
1641559200000|2022-01-07 12:40:00|65832.6|65817.6|65834.9|65819.9|65838.9|65822.5|65825.2|65808.5|616
1641559500000|2022-01-07 12:45:00|65834.4|65819.4|65823.8|65803.8|65838.8|65822.4|65821.8|65802.2|577
1641559800000|2022-01-07 12:50:00|65823.9|65803.9|65828.3|65813.3|65840.9|65823.3|65821.9|65802.2|677
1641560100000|2022-01-07 12:55:00|65828.7|65813.7|65847|65832|65854.5|65839|65819.9|65802.8|796
1641560400000|2022-01-07 13:00:00|65847.3|65832.3|65837.6|65817.6|65851.4|65836.4|65832.2|65815.3|716
1641560700000|2022-01-07 13:05:00|65837.5|65817.5|65838.5|65823.5|65845.7|65827.4|65831.3|65813.6|754
1641561000000|2022-01-07 13:10:00|65838.6|65823.6|65843|65823|65864.5|65847.4|65835.6|65819.4|728
1641561300000|2022-01-07 13:15:00|65842.8|65822.8|65821.4|65801.4|65843|65825.7|65808.5|65789.4|816
1641561600000|2022-01-07 13:20:00|65820.2|65800.2|65816.8|65801.8|65842|65827|65815.1|65798.3|738
1641561900000|2022-01-07 13:25:00|65816.6|65801.6|65862.7|65799.6|65869|65810.7|65795.2|65775.2|831
1641562200000|2022-01-07 13:30:00|65879.5|65793.4|65782.3|65762.3|65883.4|65833.3|65702.7|65679.7|1151
1641562500000|2022-01-07 13:35:00|65785.8|65765.8|65846.7|65826.7|65878.7|65858.7|65785.4|65765.4|1115
1641562800000|2022-01-07 13:40:00|65846.8|65826.8|65839.9|65819.9|65875.2|65855.2|65811.7|65791.9|1092
1641563100000|2022-01-07 13:45:00|65839.8|65819.8|65744.4|65724.4|65839.8|65819.8|65740|65720|1090
1641563400000|2022-01-07 13:50:00|65744.1|65724.1|65806.2|65786.2|65821.9|65801.9|65739.3|65720|1022
1641563700000|2022-01-07 13:55:00|65805.9|65785.9|65822.6|65802.6|65833.1|65815.1|65795.5|65775.5|1021
1641564000000|2022-01-07 14:00:00|65821.7|65801.7|65813.6|65793.6|65838.5|65821.1|65801.2|65781.2|971
1641564300000|2022-01-07 14:05:00|65812.7|65792.7|65760.4|65740.4|65815.8|65795.8|65748.7|65728.7|933
1641564600000|2022-01-07 14:10:00|65758|65738|65734.9|65714.9|65780.4|65760.4|65722.3|65702.3|948
1641564900000|2022-01-07 14:15:00|65734.6|65714.6|65707.1|65687.1|65752.9|65732.9|65699.5|65680|965
1641565200000|2022-01-07 14:20:00|65707.5|65687.5|65702.6|65682.6|65726.1|65706.1|65691.1|65671.5|934
1641565500000|2022-01-07 14:25:00|65704.2|65684.2|65695.7|65675.7|65714.1|65694.1|65688.5|65669.8|828
1641565800000|2022-01-07 14:30:00|65697.5|65677.5|65723.2|65703.2|65723.3|65703.3|65658.8|65638.8|984
1641566100000|2022-01-07 14:35:00|65723.5|65703.5|65682.5|65662.5|65723.6|65703.6|65679.4|65659.4|943
1641566400000|2022-01-07 14:40:00|65681.8|65661.8|65655|65635|65706.4|65688.5|65655|65635|886
1641566700000|2022-01-07 14:45:00|65650.5|65630.5|65665.4|65645.4|65690.1|65672.7|65632.3|65612.3|934
1641567000000|2022-01-07 14:50:00|65664.6|65644.6|65674.1|65659.1|65690.1|65671.9|65651.3|65632.9|912
1641567300000|2022-01-07 14:55:00|65674.5|65659.5|65657.6|65637.6|65680.3|65661.6|65651.3|65632.3|867
1641567600000|2022-01-07 15:00:00|65657.4|65637.4|65649.7|65629.7|65661.6|65644.1|65629.1|65611.1|908
1641567900000|2022-01-07 15:05:00|65649.8|65629.8|65623.5|65603.5|65655.3|65635.3|65623|65603|912
1641568200000|2022-01-07 15:10:00|65623.4|65603.4|65604|65584|65624.6|65604.6|65593.7|65575.3|961
1641568500000|2022-01-07 15:15:00|65604.1|65584.1|65575.1|65555.1|65615|65595|65573.5|65555.1|832
1641568800000|2022-01-07 15:20:00|65574.8|65554.8|65554.4|65539.4|65580.4|65562.9|65544.6|65526.4|875
1641569100000|2022-01-07 15:25:00|65553.8|65538.8|65554.9|65534.9|65578.3|65560.2|65552.1|65533.6|830
1641569400000|2022-01-07 15:30:00|65554.5|65534.5|65572.2|65552.2|65576.2|65556.2|65554|65534|828
1641569700000|2022-01-07 15:35:00|65569.5|65554.5|65604.2|65584.2|65608.4|65588.4|65565.2|65545.2|876
1641570000000|2022-01-07 15:40:00|65604.7|65584.7|65615.1|65595.1|65630.4|65610.4|65595.9|65575.9|866
1641570300000|2022-01-07 15:45:00|65615|65595|65601.3|65581.3|65617.3|65601|65583|65563|895
1641570600000|2022-01-07 15:50:00|65601.1|65581.1|65564.8|65544.8|65616.1|65596.1|65564.7|65544.7|911
1641570900000|2022-01-07 15:55:00|65564.2|65544.2|65555.2|65540.2|65576.3|65559|65551.5|65535.8|917
1641571200000|2022-01-07 16:00:00|65554.6|65539.6|65539.3|65524.3|65560.1|65542.8|65538.2|65521.4|936
1641571500000|2022-01-07 16:05:00|65539.7|65524.7|65545.5|65525.5|65559.9|65541.4|65538.2|65521.9|828
1641571800000|2022-01-07 16:10:00|65547.6|65527.6|65574.8|65554.8|65577.7|65558.4|65547.5|65527.5|698
1641572100000|2022-01-07 16:15:00|65573.5|65553.5|65595.9|65575.9|65601.1|65581.2|65565.4|65545.4|812
1641572400000|2022-01-07 16:20:00|65595.7|65575.7|65595.8|65580.8|65608.3|65589.8|65576.1|65556.1|810
1641572700000|2022-01-07 16:25:00|65595.3|65580.3|65585.4|65565.4|65613.1|65595.7|65583.5|65563.5|702
1641573000000|2022-01-07 16:30:00|65585.5|65565.5|65575.7|65560.7|65601.1|65581.1|65564.1|65546|729
1641573300000|2022-01-07 16:35:00|65578.9|65558.9|65561|65541|65585.4|65567.1|65559.5|65541|694
1641573600000|2022-01-07 16:40:00|65560.5|65540.5|65557.9|65537.9|65562.7|65544.7|65536.2|65516.2|663
1641573900000|2022-01-07 16:45:00|65557.7|65537.7|65553.1|65533.1|65566|65546|65550.2|65530.5|548
1641574200000|2022-01-07 16:50:00|65551.7|65531.7|65543.1|65523.1|65552.7|65536.4|65533.1|65513.5|597
1641574500000|2022-01-07 16:55:00|65543.4|65523.4|65502.4|65487.4|65543.4|65525.6|65498.1|65480.6|789
1641574800000|2022-01-07 17:00:00|65502|65487|65520|65500|65526.2|65506.2|65491.6|65474.7|841
1641575100000|2022-01-07 17:05:00|65519.8|65499.8|65543.8|65523.8|65545.5|65525.5|65505.5|65485.5|706
1641575400000|2022-01-07 17:10:00|65543.2|65523.2|65510.5|65495.5|65543.2|65523.2|65507.6|65489|689
1641575700000|2022-01-07 17:15:00|65510.9|65495.9|65502.5|65482.5|65517.5|65498.3|65497.2|65480.1|624
1641576000000|2022-01-07 17:20:00|65498.6|65483.6|65508.6|65488.6|65509.6|65491.4|65491.6|65473.2|579
1641576300000|2022-01-07 17:25:00|65508.8|65488.8|65502.7|65482.7|65512.4|65493.8|65500.9|65480.9|531
1641576600000|2022-01-07 17:30:00|65502.6|65482.6|65517.7|65497.7|65522.3|65504.5|65499.6|65482.1|487
1641576900000|2022-01-07 17:35:00|65517.9|65497.9|65527.1|65507.1|65531.2|65512.4|65511|65492.8|555
1641577200000|2022-01-07 17:40:00|65527.5|65507.5|65515.5|65495.5|65528.6|65509.2|65513|65493|482
1641577500000|2022-01-07 17:45:00|65515.7|65495.7|65521.3|65501.3|65521.7|65501.7|65502|65483.2|569
1641577800000|2022-01-07 17:50:00|65521.5|65501.5|65501.1|65481.1|65521.5|65501.5|65498.9|65478.9|524
1641578100000|2022-01-07 17:55:00|65501.3|65481.3|65506.1|65486.1|65509.5|65489.5|65498.6|65480.6|539
1641578400000|2022-01-07 18:00:00|65508|65488|65511.7|65491.7|65513.4|65493.4|65501|65481|693
1641578700000|2022-01-07 18:05:00|65511.2|65491.2|65510.1|65490.1|65516.9|65496.9|65504|65484|592
1641579000000|2022-01-07 18:10:00|65509.6|65489.6|65504.9|65484.9|65510.4|65490.4|65497.9|65477.9|549
1641579300000|2022-01-07 18:15:00|65505|65485|65496.3|65476.3|65509.2|65489.2|65495.5|65475.5|484
1641579600000|2022-01-07 18:20:00|65496|65476|65491.8|65471.8|65500|65480|65488|65468|550
1641579900000|2022-01-07 18:25:00|65491.5|65471.5|65502.8|65482.8|65503.2|65483.2|65491|65471|555
1641580200000|2022-01-07 18:30:00|65502.5|65482.5|65490|65470|65503|65483|65488.9|65468.9|548
1641580500000|2022-01-07 18:35:00|65489.9|65469.9|65479.1|65459.1|65493.4|65475.1|65474.7|65454.7|536
1641580800000|2022-01-07 18:40:00|65479.9|65459.9|65491|65471|65492.8|65472.8|65472.8|65452.8|489
1641581100000|2022-01-07 18:45:00|65490.9|65470.9|65481.7|65461.7|65495.2|65475.7|65481.2|65461.2|649
1641581400000|2022-01-07 18:50:00|65482.9|65462.9|65485.2|65465.2|65489.6|65469.6|65481.6|65461.6|407
1641581700000|2022-01-07 18:55:00|65485.1|65465.1|65502.2|65482.2|65502.9|65482.9|65484.9|65464.9|420
1641582000000|2022-01-07 19:00:00|65502.3|65482.3|65502.9|65482.9|65506.3|65486.6|65492.8|65472.8|523
1641582300000|2022-01-07 19:05:00|65503|65483|65493|65473|65508.3|65491|65490.8|65470.8|536
1641582600000|2022-01-07 19:10:00|65493.1|65473.1|65483.2|65463.2|65496.3|65476.3|65482.7|65462.7|371
1641582900000|2022-01-07 19:15:00|65483.1|65463.1|65494|65474|65494.1|65474.1|65482.7|65462.7|285
1641583200000|2022-01-07 19:20:00|65494.1|65474.1|65484.4|65464.4|65495.3|65475.3|65480|65461.2|450
1641583500000|2022-01-07 19:25:00|65484.3|65464.3|65474.8|65454.8|65485.4|65467.5|65470.1|65452.8|369
1641583800000|2022-01-07 19:30:00|65474.9|65454.9|65464|65444|65475.1|65456.1|65459.8|65442.6|455
1641584100000|2022-01-07 19:35:00|65460.2|65445.2|65472.7|65452.7|65472.8|65455.2|65460.2|65442.8|461
1641584400000|2022-01-07 19:40:00|65472.8|65452.8|65473|65453|65477|65459.4|65469.4|65451.7|408
1641584700000|2022-01-07 19:45:00|65473.2|65453.2|65479.5|65459.5|65484.2|65467|65471.7|65452.8|527
1641585000000|2022-01-07 19:50:00|65479.6|65459.6|65477|65457|65483.2|65464.2|65473|65454.4|490
1641585300000|2022-01-07 19:55:00|65476|65456|65470.1|65450.1|65477.6|65461.1|65466.8|65446.8|618
1641585600000|2022-01-07 20:00:00|65470.3|65450.3|65465.9|65445.9|65473.5|65453.5|65464.6|65444.6|631
1641585900000|2022-01-07 20:05:00|65465.1|65445.1|65488.1|65468.1|65489|65469|65463.3|65443.3|399
1641586200000|2022-01-07 20:10:00|65488.9|65468.9|65490.5|65470.5|65499.8|65479.8|65485.9|65465.9|421
1641586500000|2022-01-07 20:15:00|65489.8|65469.8|65481.7|65461.7|65495.4|65476.8|65481.7|65461.7|385
1641586800000|2022-01-07 20:20:00|65481.6|65461.6|65477.3|65457.3|65485.2|65466.4|65473.9|65453.9|449
1641587100000|2022-01-07 20:25:00|65477.4|65457.4|65477.9|65457.9|65481|65461|65475.6|65455.6|411
1641587400000|2022-01-07 20:30:00|65478|65458|65489.3|65469.3|65492.6|65472.6|65477.9|65457.9|439
1641587700000|2022-01-07 20:35:00|65489.5|65469.5|65496.4|65476.4|65497.6|65477.6|65486.2|65466.2|352
1641588000000|2022-01-07 20:40:00|65496.8|65476.8|65489|65469|65501.9|65481.9|65488.4|65468.4|391
1641588300000|2022-01-07 20:45:00|65488.9|65468.9|65495.3|65475.3|65499.3|65479.3|65488.8|65468.8|328
1641588600000|2022-01-07 20:50:00|65495.4|65475.4|65490.4|65470.4|65498.4|65478.4|65481.4|65461.4|433
1641588900000|2022-01-07 20:55:00|65490.6|65470.6|65481.7|65461.7|65499.3|65479.3|65481.7|65461.7|618
1641589200000|2022-01-07 21:00:00|65482.1|65462.1|65494.5|65474.5|65496.4|65476.4|65482.1|65462.1|404
1641589500000|2022-01-07 21:05:00|65494.7|65474.7|65495.3|65475.3|65499.4|65479.4|65492|65472|306
1641589800000|2022-01-07 21:10:00|65495.7|65475.7|65496.8|65476.8|65499|65479|65493.1|65473.1|299
1641590100000|2022-01-07 21:15:00|65496.7|65476.7|65492.4|65472.4|65497.3|65477.3|65491.4|65471.4|254
1641590400000|2022-01-07 21:20:00|65495|65475|65500.7|65480.7|65501.9|65481.9|65495|65475|221
1641590700000|2022-01-07 21:25:00|65501.4|65481.4|65493.7|65473.7|65502.4|65482.4|65493.7|65473.7|296
1641591000000|2022-01-07 21:30:00|65494.5|65474.5|65496.7|65476.7|65497.1|65477.1|65492.5|65472.5|284
1641591300000|2022-01-07 21:35:00|65496.6|65476.6|65495.7|65475.7|65502.9|65482.9|65490.3|65470.3|371
1641591600000|2022-01-07 21:40:00|65494.9|65474.9|65498|65478|65498.8|65478.8|65487.7|65467.7|336
1641591900000|2022-01-07 21:45:00|65496.9|65476.9|65488.9|65468.9|65503.9|65483.9|65488.8|65468.8|386
1641592200000|2022-01-07 21:50:00|65488.8|65468.8|65502.3|65482.3|65509.9|65489.9|65488.6|65468.6|388
1641592500000|2022-01-07 21:55:00|65500.7|65480.7|65486.9|65466.9|65510|65485.3|65479.1|65425|290
1641762000000|2022-01-09 21:00:00|65539.1|65509.1|65539.1|65509.1|65565.7|65509.1|65539.1|65482.2|5
1641762300000|2022-01-09 21:05:00|65570.1|65479.1|65539.6|65509.6|65577.4|65509.6|65539|65470.4|8
1641762600000|2022-01-09 21:10:00|65539.1|65509.1|65539.1|65509.1|65539.1|65509.1|65539.1|65509.1|1
1641762900000|2022-01-09 21:15:00|65539.6|65509.6|65539.1|65509.1|65583.3|65509.7|65536.7|65473.7|12
1641763200000|2022-01-09 21:20:00|65539.6|65509.6|65539.6|65509.6|65539.6|65509.6|65539.6|65509.6|1
1641763500000|2022-01-09 21:25:00|65641|65534|65569.1|65485.5|65641|65534|65539.6|65485.5|3
1641763800000|2022-01-09 21:30:00|65539.6|65509.6|65539.1|65509.1|65566.8|65509.6|65539.1|65487.2|4
1641764400000|2022-01-09 21:40:00|65564.5|65488.8|65539.6|65509.6|65564.5|65509.6|65539.6|65488.8|2
1641764700000|2022-01-09 21:45:00|65561.1|65488|65539.1|65509.1|65561.1|65513.4|65539.1|65488|5
1641765000000|2022-01-09 21:50:00|65582|65475|65557.9|65450.9|65608.8|65509.1|65539.1|65450.9|7
1641765300000|2022-01-09 21:55:00|65556.1|65451.1|65552.4|65483.6|65566.9|65502.1|65530.4|65451.1|15
1641765600000|2022-01-09 22:00:00|65552.2|65483.4|65521.1|65457.8|65552.6|65500.2|65521.1|65443.6|52
1641765900000|2022-01-09 22:05:00|65524.6|65456.7|65494.6|65474.6|65548.8|65506.6|65486.8|65437.1|192
1641766200000|2022-01-09 22:10:00|65495.6|65475.6|65510.1|65490.1|65526.9|65493.5|65494.6|65454.1|55
1641766500000|2022-01-09 22:15:00|65510.7|65490.7|65511.7|65491.7|65512.8|65492.8|65506.7|65486.7|155
1641766800000|2022-01-09 22:20:00|65512.5|65492.5|65511.6|65491.6|65521.1|65492.6|65509.3|65460.7|304
1641767100000|2022-01-09 22:25:00|65511|65491|65511.7|65491.7|65513.3|65493.3|65510.9|65490.9|315
1641767400000|2022-01-09 22:30:00|65511.5|65491.5|65514.3|65494.3|65517.9|65497.9|65506.7|65486.7|611
1641767700000|2022-01-09 22:35:00|65514.6|65494.6|65508.9|65488.9|65514.6|65494.6|65506.9|65486.9|531
1641768000000|2022-01-09 22:40:00|65510.7|65490.7|65508.6|65488.6|65524.5|65494.5|65507.1|65462.2|588
1641768300000|2022-01-09 22:45:00|65508.7|65488.7|65506.4|65486.4|65512.7|65492.7|65503.9|65483.9|339
1641768600000|2022-01-09 22:50:00|65505.6|65485.6|65505|65485|65509.1|65489.1|65503.1|65483.1|497
1641768900000|2022-01-09 22:55:00|65505.1|65485.1|65516.1|65474.3|65546.4|65488.7|65502.8|65456.3|389
1641769200000|2022-01-09 23:00:00|65518.6|65474.9|65504.3|65482.2|65536.8|65489.3|65494.6|65461|617
1641769500000|2022-01-09 23:05:00|65504.4|65481.3|65509|65489|65518.1|65494.7|65502.8|65479.3|379
1641769800000|2022-01-09 23:10:00|65508.8|65488.8|65539.7|65519.7|65539.9|65519.9|65507.9|65486.7|578
1641770100000|2022-01-09 23:15:00|65540.6|65520.6|65535.2|65515.2|65552.5|65528.7|65531.6|65511.6|413
1641770400000|2022-01-09 23:20:00|65534.8|65514.8|65542.4|65522.4|65550|65527.9|65532.8|65512.8|447
1641770700000|2022-01-09 23:25:00|65542.8|65522.8|65545.8|65525.8|65557.7|65536.6|65540.6|65520.6|448
1641771000000|2022-01-09 23:30:00|65546.7|65526.7|65529.2|65509.2|65547.8|65527.8|65528.9|65508.9|391
1641771300000|2022-01-09 23:35:00|65529.4|65509.4|65527.9|65507.9|65530.2|65510.2|65521.5|65501.5|362
1641771600000|2022-01-09 23:40:00|65528.1|65508.1|65527.6|65507.6|65537.7|65517.7|65526.1|65506.1|365
1641771900000|2022-01-09 23:45:00|65527.8|65507.8|65524.8|65504.8|65532.2|65511.8|65523.3|65503.3|355
1641772200000|2022-01-09 23:50:00|65524.9|65504.9|65541.5|65521.5|65542.9|65522.9|65519.4|65499.4|408
1641772500000|2022-01-09 23:55:00|65541.4|65521.4|65530.5|65510.5|65541.4|65521.4|65528.8|65506.6|387
1641772800000|2022-01-10 00:00:00|65531.5|65511.5|65535.8|65515.8|65544.8|65523.8|65527.5|65507.5|409
1641773100000|2022-01-10 00:05:00|65535.6|65515.6|65536|65516|65541.6|65520.3|65525|65505|363
1641773400000|2022-01-10 00:10:00|65535.6|65515.6|65538.6|65518.6|65542.1|65521.9|65533.4|65513.4|301
1641773700000|2022-01-10 00:15:00|65538.2|65518.2|65529.6|65509.6|65541.1|65519.5|65523.3|65503.3|381
1641774000000|2022-01-10 00:20:00|65530.4|65510.4|65531|65511|65540.1|65515.8|65527.7|65507.7|286
1641774300000|2022-01-10 00:25:00|65530.9|65510.9|65534.6|65513.7|65538.8|65514.9|65527.9|65507.4|283
1641774600000|2022-01-10 00:30:00|65534.5|65514.5|65519.1|65499.1|65535.6|65515.6|65517.7|65497.7|380
1641774900000|2022-01-10 00:35:00|65519|65499|65511.6|65491.6|65524.6|65504.6|65511.2|65491.2|335
1641775200000|2022-01-10 00:40:00|65511.9|65491.9|65508.3|65488.3|65513|65493|65505.3|65485.3|340
1641775500000|2022-01-10 00:45:00|65508.2|65488.2|65522.4|65502.4|65522.8|65502.8|65507.7|65487.7|290
1641775800000|2022-01-10 00:50:00|65522.3|65502.3|65517.9|65497.9|65522.3|65502.3|65509.9|65489.9|283
1641776100000|2022-01-10 00:55:00|65518|65498|65522.6|65502.6|65524.9|65504.9|65509.4|65489.4|348
1641776400000|2022-01-10 01:00:00|65522.8|65502.8|65522.7|65502.7|65523.8|65503.8|65517|65497|403
1641776700000|2022-01-10 01:05:00|65522.9|65502.9|65521.8|65501.8|65523.9|65503.9|65517.3|65497.3|298
1641777000000|2022-01-10 01:10:00|65520.6|65500.6|65519.9|65499.9|65524.2|65504.2|65516.8|65496.8|348
1641777300000|2022-01-10 01:15:00|65519.8|65499.8|65516.9|65496.9|65524.9|65504.9|65515.4|65495.4|368
1641777600000|2022-01-10 01:20:00|65516.6|65496.6|65517.6|65497.6|65522.6|65502.6|65514.9|65494.9|368
1641777900000|2022-01-10 01:25:00|65517.7|65497.7|65519.3|65499.3|65524.4|65504.4|65516.1|65496.1|333
1641778200000|2022-01-10 01:30:00|65519.6|65499.6|65518.5|65498.5|65524.3|65504.3|65516.1|65496.1|406
1641778500000|2022-01-10 01:35:00|65518.6|65498.6|65521.7|65501.7|65522.7|65502.7|65514.8|65494.8|434
1641778800000|2022-01-10 01:40:00|65521.8|65501.8|65527.7|65507.7|65527.9|65507.9|65519.7|65499.7|422
1641779100000|2022-01-10 01:45:00|65527.6|65507.6|65537.8|65517.8|65542.3|65522.3|65525.5|65505.5|454
1641779400000|2022-01-10 01:50:00|65537.7|65517.7|65550.8|65530.8|65551.5|65531.5|65536.9|65516.9|497
1641779700000|2022-01-10 01:55:00|65551.2|65531.2|65550.8|65530.8|65552.5|65532.5|65549|65529|477
1641780000000|2022-01-10 02:00:00|65550.9|65530.9|65542|65522|65551.2|65531.2|65540.2|65520.2|367
1641780300000|2022-01-10 02:05:00|65541|65521|65542.2|65522.2|65545.2|65525.2|65540.3|65520.3|293
1641780600000|2022-01-10 02:10:00|65541.8|65521.8|65559.8|65539.8|65562.9|65542.9|65541.6|65521.6|370
1641780900000|2022-01-10 02:15:00|65559.9|65539.9|65570.1|65550.1|65571|65551|65556.9|65536.9|352
1641781200000|2022-01-10 02:20:00|65570.3|65550.3|65575.1|65555.1|65581.5|65561.5|65568.6|65548.6|378
1641781500000|2022-01-10 02:25:00|65574.8|65554.8|65570.8|65550.8|65576.3|65556.3|65565.5|65545.5|346
1641781800000|2022-01-10 02:30:00|65571.1|65551.1|65578.5|65558.5|65580.4|65560.4|65567.2|65547.2|351
1641782100000|2022-01-10 02:35:00|65578.6|65558.6|65575.3|65555.3|65582.5|65562.5|65574.6|65554.6|299
1641782400000|2022-01-10 02:40:00|65576|65556|65573.2|65553.2|65576.5|65556.5|65569.5|65549.5|361
1641782700000|2022-01-10 02:45:00|65573.3|65553.3|65582.9|65562.9|65582.9|65562.9|65572.7|65552.7|264
1641783000000|2022-01-10 02:50:00|65582.5|65562.5|65600.8|65580.8|65601.6|65581.6|65579.2|65559.2|390
1641783300000|2022-01-10 02:55:00|65600.7|65580.7|65612.7|65592.7|65615|65595|65599.3|65579.3|506
1641783600000|2022-01-10 03:00:00|65611.8|65591.8|65617.2|65597.2|65622.4|65602.4|65611.8|65591.8|511
1641783900000|2022-01-10 03:05:00|65617.4|65597.4|65621.8|65601.8|65624.6|65604.6|65614.2|65594.2|394
1641784200000|2022-01-10 03:10:00|65622.4|65602.4|65620.9|65600.9|65624|65604|65618.6|65598.6|266
1641784500000|2022-01-10 03:15:00|65620|65600|65623.6|65603.6|65626.9|65606.9|65619.6|65599.6|262
1641784800000|2022-01-10 03:20:00|65624|65604|65626|65606|65626.1|65606.1|65622.8|65602.8|209
1641785100000|2022-01-10 03:25:00|65626.3|65606.3|65626.3|65606.3|65627.1|65607.1|65624|65604|253
1641785400000|2022-01-10 03:30:00|65626.7|65606.7|65631.1|65611.1|65632.8|65612.8|65621.1|65601.1|425
1641785700000|2022-01-10 03:35:00|65631.4|65611.4|65636.3|65616.3|65646.2|65626.2|65630.2|65610.2|467
1641786000000|2022-01-10 03:40:00|65636.2|65616.2|65634.1|65614.1|65637.7|65617.7|65631.6|65611.6|406
1641786300000|2022-01-10 03:45:00|65633|65613|65636.7|65616.7|65639.4|65619.4|65630.3|65610.3|351
1641786600000|2022-01-10 03:50:00|65636.6|65616.6|65631.5|65611.5|65638|65618|65631|65611|379
1641786900000|2022-01-10 03:55:00|65632.5|65612.5|65624.3|65604.3|65635.2|65615.2|65619.5|65599.5|367
1641787200000|2022-01-10 04:00:00|65623.3|65603.3|65618.5|65598.5|65626.7|65606.7|65617.5|65597.5|371
1641787500000|2022-01-10 04:05:00|65618.6|65598.6|65614.6|65594.6|65618.9|65598.9|65605.1|65585.1|415
1641787800000|2022-01-10 04:10:00|65613.8|65593.8|65620.5|65600.5|65621.6|65601.6|65611.7|65591.7|279
1641788100000|2022-01-10 04:15:00|65621.1|65601.1|65625.9|65605.9|65629.9|65609.9|65618.1|65598.1|312
1641788400000|2022-01-10 04:20:00|65625.8|65605.8|65628.8|65608.8|65634.2|65614.2|65619.2|65599.2|345
1641788700000|2022-01-10 04:25:00|65628.6|65608.6|65635.7|65615.7|65635.8|65615.8|65627.4|65607.4|202
1641789000000|2022-01-10 04:30:00|65635.6|65615.6|65629.3|65609.3|65637.1|65617.1|65627.8|65607.4|258
1641789300000|2022-01-10 04:35:00|65628.7|65608.7|65626.7|65606.7|65629.9|65609.9|65622.9|65602.9|246
1641789600000|2022-01-10 04:40:00|65625.4|65605.4|65629|65609|65631|65611|65625|65605|271
1641789900000|2022-01-10 04:45:00|65628.7|65608.7|65631.4|65611.4|65631.6|65611.6|65626.2|65606.2|344
1641790200000|2022-01-10 04:50:00|65631.7|65611.7|65645.4|65625.4|65646.3|65626.3|65631.3|65611.3|399
1641790500000|2022-01-10 04:55:00|65645.6|65625.6|65643.1|65623.1|65649.3|65629.3|65642.5|65622.5|295
1641790800000|2022-01-10 05:00:00|65643.3|65623.3|65643.6|65623.6|65649|65629|65641.1|65621.1|296
1641791100000|2022-01-10 05:05:00|65643.8|65623.8|65639.3|65619.3|65644.6|65624.6|65638|65618|230
1641791400000|2022-01-10 05:10:00|65638.9|65618.9|65642.2|65622.2|65644.8|65624.8|65638.1|65618.1|263
1641791700000|2022-01-10 05:15:00|65641.6|65621.6|65640.1|65620.1|65643.7|65623.7|65635.8|65615.8|233
1641792000000|2022-01-10 05:20:00|65640|65620|65643.5|65623.5|65645.3|65625.3|65638.8|65618.8|215
1641792300000|2022-01-10 05:25:00|65644.1|65624.1|65644.1|65624.1|65644.8|65624.8|65637|65616.5|290
1641792600000|2022-01-10 05:30:00|65643.8|65623.8|65649.9|65629.9|65653.2|65633.2|65643.5|65623.5|360
1641792900000|2022-01-10 05:35:00|65650|65630|65651|65631|65653.2|65633.2|65646.4|65626.4|281
1641793200000|2022-01-10 05:40:00|65651.7|65631.7|65648.2|65628.2|65653|65633|65647.3|65627.3|192
1641793500000|2022-01-10 05:45:00|65649.3|65629.3|65652.9|65632.9|65655.6|65635.6|65647.2|65627.2|287
1641793800000|2022-01-10 05:50:00|65652.8|65632.8|65639.1|65619.1|65652.8|65632.8|65635.9|65615.9|358
1641794100000|2022-01-10 05:55:00|65638.8|65618.8|65638.6|65618.6|65647.2|65627.2|65636.1|65616.1|354
1641794400000|2022-01-10 06:00:00|65638.3|65618.3|65645.8|65625.8|65647.6|65627.6|65635.4|65615.4|308
1641794700000|2022-01-10 06:05:00|65644.7|65624.7|65660.4|65640.4|65666.9|65646.9|65644.7|65624.7|447
1641795000000|2022-01-10 06:10:00|65660.5|65640.5|65656.6|65636.6|65662.1|65642.1|65650|65630|346
1641795300000|2022-01-10 06:15:00|65657.6|65637.6|65656.8|65636.8|65658.3|65640.1|65650|65632.4|293
1641795600000|2022-01-10 06:20:00|65656.9|65636.9|65669.9|65649.9|65670.4|65650.4|65654|65636.4|430
1641795900000|2022-01-10 06:25:00|65670.1|65650.1|65667.8|65647.8|65683.7|65666.2|65667.4|65647.5|382
1641796200000|2022-01-10 06:30:00|65668|65648|65664.9|65644.9|65669.5|65651.4|65662.8|65642.8|384
1641796500000|2022-01-10 06:35:00|65664.7|65644.7|65661.2|65641.2|65668.2|65648.2|65656.4|65636.8|344
1641796800000|2022-01-10 06:40:00|65661.3|65641.3|65667.5|65647.5|65671.9|65651.9|65659.9|65639.9|363
1641797100000|2022-01-10 06:45:00|65667.3|65647.3|65663.5|65643.5|65668.6|65648.6|65657.7|65637.7|301
1641797400000|2022-01-10 06:50:00|65664|65644|65646.3|65631.3|65664.5|65647.5|65646.3|65626.5|390
1641797700000|2022-01-10 06:55:00|65646.1|65631.1|65640.3|65620.3|65649.8|65631.2|65634.7|65616.9|389
1641798000000|2022-01-10 07:00:00|65640|65620|65649.2|65629.2|65653|65633|65634.2|65614.2|687
1641798300000|2022-01-10 07:05:00|65648.9|65628.9|65638.8|65618.8|65653.8|65637|65631.1|65611.1|552
1641798600000|2022-01-10 07:10:00|65638.5|65618.5|65638.1|65623.1|65642.8|65625.2|65631.2|65611.2|472
1641798900000|2022-01-10 07:15:00|65637.8|65622.8|65638.8|65618.8|65645|65625.2|65623.4|65603.4|550
1641799200000|2022-01-10 07:20:00|65638.7|65618.7|65661.4|65641.4|65662.1|65642.1|65635.1|65616.5|634
1641799500000|2022-01-10 07:25:00|65661.5|65641.5|65640.3|65620.3|65673.4|65653.4|65639.4|65619.4|627
1641799800000|2022-01-10 07:30:00|65641.1|65621.1|65645.5|65630.5|65654.5|65637|65633.3|65618.3|592
1641800100000|2022-01-10 07:35:00|65645.3|65630.3|65645.7|65625.7|65652|65633.9|65633.4|65615.7|546
1641800400000|2022-01-10 07:40:00|65645.3|65625.3|65637.9|65622.9|65647.6|65631.7|65624.1|65606.4|608
1641800700000|2022-01-10 07:45:00|65637.6|65622.6|65639.6|65624.6|65646.6|65630|65622.8|65604.9|510
1641801000000|2022-01-10 07:50:00|65640.1|65625.1|65643.5|65623.5|65654.4|65635|65634.8|65617.9|521
1641801300000|2022-01-10 07:55:00|65645.6|65625.6|65666.3|65646.3|65678|65659.9|65636.1|65618.1|672
1641801600000|2022-01-10 08:00:00|65666|65646|65668.2|65653.2|65683|65663|65651.4|65633.7|695
1641801900000|2022-01-10 08:05:00|65668.5|65653.5|65696.9|65676.9|65704.2|65684.2|65662.3|65642.3|737
1641802200000|2022-01-10 08:10:00|65697.4|65677.4|65696.3|65676.3|65715.5|65696.8|65685.6|65665.6|843
1641802500000|2022-01-10 08:15:00|65696.4|65676.4|65684.4|65664.4|65712.7|65696.7|65680.9|65664.1|805
1641802800000|2022-01-10 08:20:00|65684.2|65664.2|65682.5|65662.5|65691.6|65673.1|65668.8|65650.4|816
1641803100000|2022-01-10 08:25:00|65681.9|65661.9|65681.4|65666.4|65694.2|65675.7|65667.9|65647.9|804
1641803400000|2022-01-10 08:30:00|65681.5|65666.5|65653.9|65633.9|65694.3|65674.8|65642.8|65626.9|846
1641803700000|2022-01-10 08:35:00|65650.2|65635.2|65697|65682|65702.1|65684.6|65649.4|65630.7|814
1641804000000|2022-01-10 08:40:00|65697.2|65682.2|65677.3|65657.3|65708.9|65691.6|65668.2|65653.1|787
1641804300000|2022-01-10 08:45:00|65677.4|65657.4|65667|65647|65690.7|65673.3|65664.2|65645.8|632
1641804600000|2022-01-10 08:50:00|65666.7|65646.7|65659.1|65639.1|65682.6|65665.5|65653.8|65638.1|773
1641804900000|2022-01-10 08:55:00|65658.6|65638.6|65628.3|65608.3|65660.6|65644.5|65625.1|65605.1|797
1641805200000|2022-01-10 09:00:00|65627.1|65607.1|65624.2|65604.2|65642.2|65622.3|65621.3|65601.3|766
1641805500000|2022-01-10 09:05:00|65625.9|65605.9|65615.9|65600.9|65628.4|65608.8|65602.4|65585.2|729
1641805800000|2022-01-10 09:10:00|65615.5|65600.5|65608.7|65588.7|65624.7|65606.6|65591.4|65576.4|720
1641806100000|2022-01-10 09:15:00|65608.9|65588.9|65580.1|65565.1|65608.9|65589.7|65571.6|65556.4|739
1641806400000|2022-01-10 09:20:00|65580|65565|65615.8|65600.8|65622.6|65604.9|65579.9|65564.7|724
1641806700000|2022-01-10 09:25:00|65615.9|65600.9|65625|65610|65636.2|65618.9|65610.1|65595.1|698
1641807000000|2022-01-10 09:30:00|65627.6|65607.6|65629|65614|65641.7|65624.4|65624.6|65606.6|631
1641807300000|2022-01-10 09:35:00|65629.7|65614.7|65634.6|65614.6|65638.8|65623.1|65621.4|65603.9|632
1641807600000|2022-01-10 09:40:00|65630.9|65615.9|65656.3|65641.3|65661.3|65644.6|65630.4|65612.7|632
1641807900000|2022-01-10 09:45:00|65655.2|65640.2|65671.5|65651.5|65675.3|65658.2|65655.2|65638.8|675
1641808200000|2022-01-10 09:50:00|65671.3|65651.3|65670.8|65655.8|65682.6|65665|65661.6|65645.7|644
1641808500000|2022-01-10 09:55:00|65670.9|65655.9|65680.7|65660.7|65684.9|65666.6|65664.6|65647.9|630
1641808800000|2022-01-10 10:00:00|65680.8|65660.8|65699.4|65679.4|65699.8|65682.2|65679.8|65659.8|809
1641809100000|2022-01-10 10:05:00|65700.6|65680.6|65678.9|65658.9|65702.4|65685.3|65671.2|65653.5|722
1641809400000|2022-01-10 10:10:00|65679.1|65659.1|65657.9|65637.9|65682.3|65664.3|65653.2|65635.2|786
1641809700000|2022-01-10 10:15:00|65658.1|65638.1|65641.1|65626.1|65658.9|65640.9|65632.2|65615.3|712
1641810000000|2022-01-10 10:20:00|65641|65626|65651.2|65636.2|65654.1|65636.8|65633|65616.1|614
1641810300000|2022-01-10 10:25:00|65651.4|65636.4|65650.2|65635.2|65659.3|65642.7|65641.4|65625.4|428
1641810600000|2022-01-10 10:30:00|65650|65635|65671.7|65656.7|65678.3|65663.3|65648.1|65633.1|654
1641810900000|2022-01-10 10:35:00|65671.4|65656.4|65691.1|65671.1|65697|65679.7|65669.5|65653.4|693
1641811200000|2022-01-10 10:40:00|65690.7|65670.7|65670.5|65655.5|65693.7|65676.2|65666.7|65650.1|639
1641811500000|2022-01-10 10:45:00|65670.3|65655.3|65678.7|65663.7|65684.8|65668.3|65665.5|65650.5|489
1641811800000|2022-01-10 10:50:00|65681|65661|65669|65654|65681.6|65661.6|65662.5|65646.2|683
1641812100000|2022-01-10 10:55:00|65669.2|65654.2|65661.2|65646.2|65677.5|65659.2|65659.4|65641.8|580
1641812400000|2022-01-10 11:00:00|65660.6|65645.6|65683.3|65663.3|65687.6|65668.4|65653.3|65637.3|661
1641812700000|2022-01-10 11:05:00|65683.4|65663.4|65698.4|65683.4|65703.2|65687.4|65678.4|65661.4|648
1641813000000|2022-01-10 11:10:00|65698.6|65683.6|65672|65657|65701.7|65684.3|65668.2|65653|649
1641813300000|2022-01-10 11:15:00|65671.7|65656.7|65640.9|65620.9|65677.6|65660.1|65635.7|65618.4|755
1641813600000|2022-01-10 11:20:00|65641|65621|65636.3|65616.3|65645.6|65628.7|65622.8|65604.1|736
1641813900000|2022-01-10 11:25:00|65636.4|65616.4|65639.6|65619.6|65643.5|65624.8|65625|65605.3|775
1641814200000|2022-01-10 11:30:00|65639.5|65619.5|65648.4|65633.4|65664.4|65644.4|65639.4|65619.4|686
1641814500000|2022-01-10 11:35:00|65649.9|65634.9|65669|65654|65676.6|65658.2|65646.6|65627.6|632
1641814800000|2022-01-10 11:40:00|65670.3|65650.3|65665.7|65650.7|65679.1|65661|65661.6|65644.9|687
1641815100000|2022-01-10 11:45:00|65665.8|65650.8|65677.6|65662.6|65682.8|65665.9|65662.7|65646.5|525
1641815400000|2022-01-10 11:50:00|65677.7|65662.7|65689.6|65674.6|65692|65674.7|65667.9|65652|549
1641815700000|2022-01-10 11:55:00|65689.7|65674.7|65684.4|65669.4|65701.2|65685.3|65671.7|65654.6|734
1641816000000|2022-01-10 12:00:00|65685.1|65670.1|65670.9|65650.9|65691.9|65674.4|65668.8|65649.9|586
1641816300000|2022-01-10 12:05:00|65670.8|65650.8|65676.1|65661.1|65687.6|65672.4|65660.4|65642.4|589
1641816600000|2022-01-10 12:10:00|65676.4|65661.4|65685.8|65670.8|65708.2|65690.6|65676.4|65661.4|776
1641816900000|2022-01-10 12:15:00|65686.6|65671.6|65695.5|65680.5|65714.4|65696.7|65686.2|65671.2|796
1641817200000|2022-01-10 12:20:00|65696|65681|65685.5|65665.5|65698.2|65681|65678.7|65661.7|698
1641817500000|2022-01-10 12:25:00|65685.8|65665.8|65696.6|65681.6|65710.7|65695.1|65680.1|65663.9|654
1641817800000|2022-01-10 12:30:00|65696.5|65681.5|65717.7|65702.7|65735|65717.7|65695.4|65679.6|700
1641818100000|2022-01-10 12:35:00|65717.9|65702.9|65714.9|65699.9|65729.9|65714.8|65708.7|65691.3|676
1641818400000|2022-01-10 12:40:00|65715|65700|65746.3|65731.3|65751.9|65734.3|65707.8|65690.7|745
1641818700000|2022-01-10 12:45:00|65748.2|65728.2|65746.2|65731.2|65753.6|65738.6|65735.9|65718.2|722
1641819000000|2022-01-10 12:50:00|65746.1|65731.1|65743.6|65723.6|65749|65732.6|65728.5|65711.5|634
1641819300000|2022-01-10 12:55:00|65743.4|65723.4|65736.8|65721.8|65765.2|65748|65730.1|65710.9|911
1641819600000|2022-01-10 13:00:00|65736.3|65721.3|65744.9|65729.9|65759.7|65741.2|65733.5|65715.5|847
1641819900000|2022-01-10 13:05:00|65743.1|65728.1|65738.8|65718.8|65750.8|65734.4|65729.6|65714.1|816
1641820200000|2022-01-10 13:10:00|65739.2|65719.2|65730.4|65715.4|65745.2|65728.5|65727.6|65710.6|694
1641820500000|2022-01-10 13:15:00|65730.2|65715.2|65702.3|65687.3|65734.3|65717.5|65695.2|65678.1|794
1641820800000|2022-01-10 13:20:00|65702.1|65687.1|65727.8|65707.8|65735.5|65715.5|65693.8|65677.8|721
1641821100000|2022-01-10 13:25:00|65727.6|65707.6|65749.1|65734.1|65757.9|65739.4|65707.9|65691.1|778
1641821400000|2022-01-10 13:30:00|65749.2|65734.2|65749.4|65729.4|65766.9|65746.9|65728.2|65711|802
1641821700000|2022-01-10 13:35:00|65749.5|65729.5|65741.3|65721.3|65755.4|65738.1|65731.1|65715|698
1641822000000|2022-01-10 13:40:00|65738.8|65723.8|65832.6|65812.6|65836.1|65818.3|65738.7|65721.4|957
1641822300000|2022-01-10 13:45:00|65832.4|65812.4|65818.3|65803.3|65835.5|65818|65799.9|65782.2|859
1641822600000|2022-01-10 13:50:00|65818.1|65803.1|65857.9|65837.9|65864|65847.9|65818.1|65802.6|905
1641822900000|2022-01-10 13:55:00|65857.6|65837.6|65849.8|65834.8|65863.1|65845.8|65837.5|65822.5|884
1641823200000|2022-01-10 14:00:00|65849.6|65834.6|65857.9|65842.9|65879.5|65862.9|65845.9|65829.1|805
1641823500000|2022-01-10 14:05:00|65858|65843|65873.8|65858.8|65877.5|65860.1|65845.3|65827.3|813
1641823800000|2022-01-10 14:10:00|65877.3|65857.3|65888.9|65868.9|65893.1|65876.2|65855.6|65836.6|764
1641824100000|2022-01-10 14:15:00|65885.8|65870.8|65903.1|65888.1|65925.9|65907.2|65880.6|65860.8|945
1641824400000|2022-01-10 14:20:00|65902.6|65887.6|65892.4|65877.4|65905.2|65889|65878.8|65859.4|837
1641824700000|2022-01-10 14:25:00|65893.7|65873.7|65884.3|65869.3|65904.2|65886.9|65872.2|65854.4|712
1641825000000|2022-01-10 14:30:00|65886|65871|65862.4|65847.4|65894.5|65878.7|65860.1|65841|748
1641825300000|2022-01-10 14:35:00|65862.5|65847.5|65851.9|65836.9|65872.8|65854.8|65846|65831|815
1641825600000|2022-01-10 14:40:00|65852.4|65837.4|65878.3|65863.3|65889.6|65872.6|65844.9|65829.4|874
1641825900000|2022-01-10 14:45:00|65878|65863|65869|65854|65886.9|65871.9|65862.9|65845.6|819
1641826200000|2022-01-10 14:50:00|65868.6|65853.6|65892.9|65877.9|65893.9|65878.9|65851.5|65836.5|882
1641826500000|2022-01-10 14:55:00|65893.2|65878.2|65851.1|65831.1|65899.8|65883.4|65850.1|65830.1|909
1641826800000|2022-01-10 15:00:00|65850.9|65830.9|65848.9|65828.9|65875.6|65859.5|65830.6|65811.2|970
1641827100000|2022-01-10 15:05:00|65846.4|65831.4|65830.2|65810.2|65850.7|65833.8|65812.8|65792.8|865
1641827400000|2022-01-10 15:10:00|65829.7|65809.7|65831.6|65811.6|65842.1|65822.7|65821.3|65801.3|890
1641827700000|2022-01-10 15:15:00|65831.7|65811.7|65817.5|65797.5|65833.2|65814.6|65804.5|65784.5|819
1641828000000|2022-01-10 15:20:00|65817.1|65802.1|65798|65778|65825.4|65808.6|65790.7|65770.7|778
1641828300000|2022-01-10 15:25:00|65797.9|65777.9|65818.4|65798.4|65822.7|65803.3|65784.4|65766.9|794
1641828600000|2022-01-10 15:30:00|65817.5|65797.5|65760.1|65745.1|65821.1|65802.3|65757.7|65739.7|880
1641828900000|2022-01-10 15:35:00|65760.3|65745.3|65737.8|65717.8|65767.1|65748.8|65733.8|65715.7|839
1641829200000|2022-01-10 15:40:00|65738|65718|65708|65688|65763.5|65745.7|65705|65685.8|925
1641829500000|2022-01-10 15:45:00|65708.1|65688.1|65711.3|65691.3|65725|65705.3|65699.3|65681.7|811
1641829800000|2022-01-10 15:50:00|65711.5|65691.5|65715.7|65700.7|65729.1|65710.8|65682.6|65662.6|913
1641830100000|2022-01-10 15:55:00|65715.9|65700.9|65733.4|65713.4|65737|65718.2|65706.7|65686.7|958
1641830400000|2022-01-10 16:00:00|65733.3|65713.3|65729|65709|65738.7|65719.1|65710.3|65690.3|949
1641830700000|2022-01-10 16:05:00|65729.1|65709.1|65725.4|65705.4|65746.2|65726.2|65723|65704.7|852
1641831000000|2022-01-10 16:10:00|65725.2|65705.2|65715.8|65695.8|65725.2|65705.2|65705|65685|779
1641831300000|2022-01-10 16:15:00|65716.1|65696.1|65678|65658|65716.2|65696.2|65671.6|65651.6|819
1641831600000|2022-01-10 16:20:00|65678.1|65658.1|65688.5|65673.5|65694.7|65675.7|65674.5|65656.6|790
1641831900000|2022-01-10 16:25:00|65688|65673|65691|65671|65698.3|65678.3|65680.9|65662.5|807
1641832200000|2022-01-10 16:30:00|65690.8|65670.8|65683.8|65663.8|65690.8|65672.8|65674.8|65657|789
1641832500000|2022-01-10 16:35:00|65683.3|65663.3|65700.7|65680.7|65701.1|65681.1|65675.7|65658.7|748
1641832800000|2022-01-10 16:40:00|65700.9|65680.9|65718.5|65698.5|65728.6|65708.6|65696.3|65676.3|648
1641833100000|2022-01-10 16:45:00|65718.8|65698.8|65709.7|65689.7|65727.8|65707.8|65705.1|65685.1|664
1641833400000|2022-01-10 16:50:00|65709.5|65689.5|65694.9|65674.9|65718.8|65698.8|65692.1|65672.1|666
1641833700000|2022-01-10 16:55:00|65695|65675|65685.7|65665.7|65701.4|65681.4|65678|65658|802
1641834000000|2022-01-10 17:00:00|65686|65666|65670|65650|65686.5|65666.5|65666.3|65646.3|665
1641834300000|2022-01-10 17:05:00|65669.9|65649.9|65671.5|65651.5|65672.1|65652.1|65655.4|65635.4|623
1641834600000|2022-01-10 17:10:00|65673.6|65653.6|65660.2|65640.2|65674.7|65654.7|65649.7|65629.7|642
1641834900000|2022-01-10 17:15:00|65657.5|65637.5|65648.3|65628.3|65664.5|65644.5|65645.3|65625.3|591
1641835200000|2022-01-10 17:20:00|65648.4|65628.4|65657.4|65637.4|65666.7|65646.7|65644.7|65624.7|628
1641835500000|2022-01-10 17:25:00|65657.8|65637.8|65667.8|65647.8|65667.9|65647.9|65651|65631|627
1641835800000|2022-01-10 17:30:00|65667.4|65647.4|65661.3|65641.3|65667.4|65647.4|65653.7|65633.7|599
1641836100000|2022-01-10 17:35:00|65662|65642|65659.7|65639.7|65667.2|65648.8|65655.6|65635.6|584
1641836400000|2022-01-10 17:40:00|65659.9|65639.9|65654.7|65634.7|65659.9|65639.9|65646.1|65626.3|703
1641836700000|2022-01-10 17:45:00|65654.6|65634.6|65653.9|65633.9|65658.2|65640.1|65638.4|65620.9|686
1641837000000|2022-01-10 17:50:00|65653.7|65633.7|65663.8|65643.8|65666.7|65646.7|65648.9|65630.9|677
1641837300000|2022-01-10 17:55:00|65663.4|65643.4|65681.6|65661.6|65683.4|65664.5|65661.4|65643|619
1641837600000|2022-01-10 18:00:00|65682.4|65662.4|65683.3|65668.3|65687.9|65668.3|65666.1|65646.1|692
1641837900000|2022-01-10 18:05:00|65685.9|65665.9|65690|65670|65695.6|65677.5|65681.6|65663.9|612
1641838200000|2022-01-10 18:10:00|65690.1|65670.1|65681.3|65661.3|65691.3|65672.6|65678.3|65658.7|614
1641838500000|2022-01-10 18:15:00|65681.4|65661.4|65704.9|65684.9|65706.2|65687.5|65681.2|65661.2|589
1641838800000|2022-01-10 18:20:00|65704.8|65684.8|65706.1|65686.1|65715.5|65697.5|65695.2|65678.5|650
1641839100000|2022-01-10 18:25:00|65702.8|65687.8|65710.3|65690.3|65714.4|65696.5|65700.8|65682.2|584
1641839400000|2022-01-10 18:30:00|65710.2|65690.2|65693.4|65678.4|65710.7|65691.6|65692.2|65674.2|572
1641839700000|2022-01-10 18:35:00|65693.5|65678.5|65693.1|65673.1|65705.1|65685.1|65692.2|65672.8|522
1641840000000|2022-01-10 18:40:00|65693|65673|65705.9|65685.9|65710.3|65690.3|65686.7|65666.7|510
1641840300000|2022-01-10 18:45:00|65706.4|65686.4|65701.5|65681.5|65710.5|65690.5|65693.5|65674.9|551
1641840600000|2022-01-10 18:50:00|65701.1|65681.1|65707.4|65687.4|65713.4|65693.4|65699.9|65679.9|538
1641840900000|2022-01-10 18:55:00|65707.5|65687.5|65716.3|65696.3|65725|65705|65703.3|65683.3|599
1641841200000|2022-01-10 19:00:00|65716.7|65696.7|65717.4|65697.4|65730.3|65710.3|65714.2|65694.2|663
1641841500000|2022-01-10 19:05:00|65717.7|65697.7|65712.5|65692.5|65719.2|65700.5|65710.8|65692.4|472
1641841800000|2022-01-10 19:10:00|65712.4|65692.4|65717.1|65697.1|65719.6|65699.6|65712.3|65692.3|504
1641842100000|2022-01-10 19:15:00|65717.2|65697.2|65706.5|65686.5|65717.5|65697.5|65690.5|65672.5|540
1641842400000|2022-01-10 19:20:00|65706.7|65686.7|65705.9|65685.9|65708.2|65688.9|65698.5|65678.5|507
1641842700000|2022-01-10 19:25:00|65705.8|65685.8|65703.3|65683.3|65708.8|65688.8|65696.4|65676.4|535
1641843000000|2022-01-10 19:30:00|65703.1|65683.1|65693|65673|65706.8|65686.8|65689.4|65669.4|574
1641843300000|2022-01-10 19:35:00|65693.7|65673.7|65701.4|65681.4|65705.3|65685.3|65693.1|65673.1|499
1641843600000|2022-01-10 19:40:00|65701.2|65681.2|65691.3|65671.3|65701.3|65681.3|65688.3|65668.3|556
1641843900000|2022-01-10 19:45:00|65691.5|65671.5|65688.8|65668.8|65696.2|65676.2|65688.2|65668.2|403
1641844200000|2022-01-10 19:50:00|65688.9|65668.9|65718.8|65698.8|65726.2|65708.8|65688.5|65668.5|648
1641844500000|2022-01-10 19:55:00|65718.4|65698.4|65707.8|65687.8|65720.1|65700.1|65706.6|65686.6|738
1641844800000|2022-01-10 20:00:00|65708.4|65688.4|65703|65683|65713.8|65695.8|65695.8|65675.8|722
1641845100000|2022-01-10 20:05:00|65702.7|65682.7|65703.3|65683.3|65709.6|65689.6|65696.4|65678.3|581
1641845400000|2022-01-10 20:10:00|65703.8|65683.8|65706.3|65686.3|65715.1|65695.7|65701.4|65681.4|634
1641845700000|2022-01-10 20:15:00|65705.9|65685.9|65697.8|65677.8|65708.2|65690.7|65694.5|65674.5|637
1641846000000|2022-01-10 20:20:00|65697.9|65677.9|65700.7|65680.7|65700.7|65680.7|65693.6|65673.6|498
1641846300000|2022-01-10 20:25:00|65700.2|65680.2|65681.2|65661.2|65700.2|65680.2|65680.2|65660.2|613
1641846600000|2022-01-10 20:30:00|65681.1|65661.1|65685.6|65665.6|65692.7|65673.8|65671|65651|619
1641846900000|2022-01-10 20:35:00|65685.5|65665.5|65676.3|65656.3|65689.8|65671.4|65673|65653.9|550
1641847200000|2022-01-10 20:40:00|65676.1|65656.1|65674.4|65654.4|65681.2|65661.2|65670.5|65650.6|564
1641847500000|2022-01-10 20:45:00|65674.6|65654.6|65681.1|65661.1|65685.8|65665.8|65669.8|65650.4|512
1641847800000|2022-01-10 20:50:00|65680.8|65660.8|65684.8|65664.8|65686.5|65666.5|65673.5|65653.7|517
1641848100000|2022-01-10 20:55:00|65684.4|65664.4|65694.9|65674.9|65694.9|65674.9|65674.9|65654.9|630
1641848400000|2022-01-10 21:00:00|65696.2|65676.2|65687.3|65667.3|65696.2|65676.2|65682|65662|496
1641848700000|2022-01-10 21:05:00|65687.7|65667.7|65680.2|65660.2|65693.7|65673.7|65677|65657|321
1641849000000|2022-01-10 21:10:00|65680|65660|65689.8|65669.8|65690.1|65670.1|65677.9|65657.9|384
1641849300000|2022-01-10 21:15:00|65689.9|65669.9|65693.6|65673.6|65696.2|65676.2|65689|65669|307
1641849600000|2022-01-10 21:20:00|65693.3|65673.3|65696.4|65676.4|65696.7|65676.7|65690.6|65670.6|352
1641849900000|2022-01-10 21:25:00|65696.3|65676.3|65677.7|65657.7|65701.9|65681.9|65677.6|65657.6|305
1641850200000|2022-01-10 21:30:00|65678.1|65658.1|65677|65657|65681.3|65661.3|65673.6|65653.6|329
1641850500000|2022-01-10 21:35:00|65676.7|65656.7|65673.2|65653.2|65678.4|65658.4|65672.3|65652.3|220
1641850800000|2022-01-10 21:40:00|65674|65654|65668.8|65648.8|65675.9|65655.9|65668.4|65648.4|571
1641851100000|2022-01-10 21:45:00|65670.6|65650.6|65670|65650|65671.8|65651.8|65665.5|65645.5|631
1641851400000|2022-01-10 21:50:00|65670.8|65650.8|65671.4|65651.4|65673.6|65653.6|65667.4|65647.4|483
1641851700000|2022-01-10 21:55:00|65671.1|65651.1|65697.1|65665.6|65697.1|65666.3|65667.8|65647.8|1104
1641852000000|2022-01-10 22:00:00|65722.8|65664.7|65711.1|65664.2|65728.4|65667.9|65703.7|65641.9|118
1641852300000|2022-01-10 22:05:00|65710.9|65665.6|65702.7|65647.2|65728|65688.5|65694.9|65629.3|215
1641852600000|2022-01-10 22:10:00|65708.6|65648.4|65707.2|65651.2|65716.7|65660.5|65697.7|65630.5|141
1641852900000|2022-01-10 22:15:00|65703.5|65643.7|65703.3|65647.3|65716.7|65654.8|65695.8|65626.5|92
1641853200000|2022-01-10 22:20:00|65699.7|65650.9|65700.1|65651.6|65709.7|65652.1|65698.5|65635|201
1641853500000|2022-01-10 22:25:00|65700.5|65646.1|65702.6|65645.4|65709.8|65654.6|65698.5|65623.8|275
1641853800000|2022-01-10 22:30:00|65702|65644.8|65706.6|65654.1|65714.8|65658.2|65701.1|65621.1|280
1641854100000|2022-01-10 22:35:00|65705.5|65655|65681.8|65645.8|65706|65660.9|65681.7|65638.5|392
1641854400000|2022-01-10 22:40:00|65681.7|65645.7|65684.8|65644.9|65691|65648.5|65681.1|65631.8|309
1641854700000|2022-01-10 22:45:00|65685.8|65648.1|65685.8|65651.6|65690.7|65653.6|65680.1|65638.3|367
1641855000000|2022-01-10 22:50:00|65685|65653.2|65688.5|65648.1|65696.2|65655.4|65679.2|65639.2|354
1641855300000|2022-01-10 22:55:00|65688.3|65648.2|65694.5|65658.6|65699.5|65664.2|65678|65647.4|446
1641855600000|2022-01-10 23:00:00|65692.1|65660.1|65679.4|65659.4|65696.2|65664|65677.1|65643.1|410
1641855900000|2022-01-10 23:05:00|65678.5|65658.5|65684.3|65664.3|65685.9|65665.9|65676.7|65656.7|274
1641856200000|2022-01-10 23:10:00|65684|65664|65677.7|65657.7|65685.2|65665.2|65676.7|65656.7|295
1641856500000|2022-01-10 23:15:00|65678|65658|65669.4|65649.4|65682.9|65662.9|65667.7|65647.7|266
1641856800000|2022-01-10 23:20:00|65669.1|65649.1|65657.6|65637.6|65669.3|65649.3|65654.8|65635.7|367
1641857100000|2022-01-10 23:25:00|65656.9|65636.9|65661.3|65641.3|65661.7|65643.3|65656.7|65636.7|221
1641857400000|2022-01-10 23:30:00|65662|65642|65674.9|65654.9|65676.5|65656.5|65657|65639.9|274
1641857700000|2022-01-10 23:35:00|65675|65655|65674|65654|65678.9|65658.9|65671.8|65652.4|245
1641858000000|2022-01-10 23:40:00|65673.7|65653.7|65672.6|65652.6|65676.5|65656.5|65663.6|65643.6|283
1641858300000|2022-01-10 23:45:00|65672.4|65652.4|65668.6|65648.6|65673.5|65653.5|65666|65646|347
1641858600000|2022-01-10 23:50:00|65669.9|65649.9|65666.5|65646.5|65670.7|65650.7|65665.6|65645.6|294
1641858900000|2022-01-10 23:55:00|65665.5|65645.5|65671.9|65651.9|65675.5|65655.5|65665.4|65645.4|312
1641859200000|2022-01-11 00:00:00|65672|65652|65668.3|65648.3|65681.6|65661.6|65664|65644|498
1641859500000|2022-01-11 00:05:00|65668|65648|65668.6|65648.6|65672.1|65652.1|65661.7|65641.7|328
1641859800000|2022-01-11 00:10:00|65668.3|65648.3|65668.4|65648.4|65672|65652.5|65661|65642.6|322
1641860100000|2022-01-11 00:15:00|65668.2|65648.2|65662.1|65642.1|65671.2|65651.2|65661|65641.8|334
1641860400000|2022-01-11 00:20:00|65661.9|65641.9|65652.2|65632.2|65662.8|65642.8|65650.6|65630.6|381
1641860700000|2022-01-11 00:25:00|65652.1|65632.1|65654.4|65634.4|65660.6|65642.1|65650.6|65630.6|355
1641861000000|2022-01-11 00:30:00|65655|65635|65657.4|65637.4|65660.3|65640.3|65648.9|65629.4|366
1641861300000|2022-01-11 00:35:00|65657.6|65637.6|65662.7|65642.7|65664.2|65644.2|65655.8|65635.8|290
1641861600000|2022-01-11 00:40:00|65662.5|65642.5|65660.2|65640.2|65665.9|65645.9|65653.8|65633.8|458
1641861900000|2022-01-11 00:45:00|65660.8|65640.8|65659.4|65639.4|65661.5|65641.5|65653.6|65635.3|357
1641862200000|2022-01-11 00:50:00|65659|65639|65659|65639|65659.7|65639.7|65652.1|65633.7|470
1641862500000|2022-01-11 00:55:00|65658.9|65638.9|65654.7|65634.7|65658.9|65638.9|65642.2|65625.1|524
1641862800000|2022-01-11 01:00:00|65655.6|65635.6|65645.7|65630.7|65657.8|65637.8|65644.2|65626.4|464
1641863100000|2022-01-11 01:05:00|65645.4|65630.4|65653|65633|65662.1|65642.1|65644.8|65627.2|381
1641863400000|2022-01-11 01:10:00|65652.7|65632.7|65652.4|65632.4|65660.8|65640.8|65648.5|65628.5|490
1641863700000|2022-01-11 01:15:00|65652.2|65632.2|65646.2|65626.2|65658.1|65638.1|65645.9|65625.9|473
1641864000000|2022-01-11 01:20:00|65646.4|65626.4|65638.7|65618.7|65647.7|65627.8|65635.8|65617.6|384
1641864300000|2022-01-11 01:25:00|65638.6|65618.6|65611.4|65591.4|65640.1|65620.1|65607.1|65587.1|642
1641864600000|2022-01-11 01:30:00|65611.3|65591.3|65607.2|65587.2|65619.1|65599.1|65603.1|65585.3|611
1641864900000|2022-01-11 01:35:00|65607.1|65587.1|65608.7|65588.7|65612.7|65592.7|65603.1|65586|577
1641865200000|2022-01-11 01:40:00|65608.6|65588.6|65611.8|65591.8|65622.1|65602.1|65602.8|65583.5|611
1641865500000|2022-01-11 01:45:00|65611.7|65591.7|65630.3|65610.3|65632.8|65612.8|65611.4|65591.4|622
1641865800000|2022-01-11 01:50:00|65628.3|65608.3|65638.1|65618.1|65646.4|65626.4|65627.5|65607.5|596
1641866100000|2022-01-11 01:55:00|65638|65618|65636|65616|65638.7|65618.7|65628.2|65608.9|507
1641866400000|2022-01-11 02:00:00|65635.5|65615.5|65640|65620|65641.6|65622.9|65632.6|65614.4|468
1641866700000|2022-01-11 02:05:00|65639.7|65619.7|65636.6|65616.6|65646.8|65626.8|65635|65616.3|456
1641867000000|2022-01-11 02:10:00|65637.1|65617.1|65620.4|65600.4|65637.1|65617.1|65616|65596|519
1641867300000|2022-01-11 02:15:00|65620.5|65600.5|65610.1|65590.1|65621.8|65603.7|65607.7|65588.6|508
1641867600000|2022-01-11 02:20:00|65610|65590|65606.5|65586.5|65612.4|65593.6|65605.7|65585.7|400
1641867900000|2022-01-11 02:25:00|65606.2|65586.2|65595.1|65575.1|65606.3|65586.3|65592.7|65572.7|425
1641868200000|2022-01-11 02:30:00|65595|65575|65595.7|65575.7|65598.1|65578.1|65591.3|65573|486
1641868500000|2022-01-11 02:35:00|65596|65576|65609.1|65589.1|65610.1|65590.5|65594.2|65574.2|524
1641868800000|2022-01-11 02:40:00|65609|65589|65606.9|65586.9|65612.1|65593.3|65604|65584|386
1641869100000|2022-01-11 02:45:00|65606.8|65586.8|65617.4|65597.4|65618|65598|65602.2|65582.4|402
1641869400000|2022-01-11 02:50:00|65617.3|65597.3|65628.6|65608.6|65630.2|65610.2|65616.8|65596.8|518
1641869700000|2022-01-11 02:55:00|65628.5|65608.5|65625.7|65605.7|65631.4|65611.4|65624.3|65604.3|509
1641870000000|2022-01-11 03:00:00|65626.2|65606.2|65628.1|65608.1|65632.7|65612.7|65621.6|65601.6|513
1641870300000|2022-01-11 03:05:00|65628.5|65608.5|65623.5|65603.5|65628.8|65608.8|65621.5|65601.5|409
1641870600000|2022-01-11 03:10:00|65623.2|65603.2|65625.4|65605.4|65626.9|65606.9|65620.5|65600.5|333
1641870900000|2022-01-11 03:15:00|65625.2|65605.2|65616.2|65596.2|65627.1|65607.1|65615.4|65595.4|431
1641871200000|2022-01-11 03:20:00|65616.4|65596.4|65604.6|65584.6|65616.8|65596.8|65602.2|65584.5|405
1641871500000|2022-01-11 03:25:00|65604.5|65584.5|65609.4|65589.4|65609.4|65589.4|65602.4|65582.4|467
1641871800000|2022-01-11 03:30:00|65609.3|65589.3|65601.2|65581.2|65609.6|65589.6|65600.5|65580.6|507
1641872100000|2022-01-11 03:35:00|65601.5|65581.5|65601.4|65581.4|65604.6|65584.6|65600.5|65580.5|531
1641872400000|2022-01-11 03:40:00|65601.3|65581.3|65603.6|65583.6|65606.5|65586.5|65601.1|65581.1|535
1641872700000|2022-01-11 03:45:00|65603.5|65583.5|65606.4|65586.4|65608.2|65588.2|65602.2|65582.2|437
1641873000000|2022-01-11 03:50:00|65606.3|65586.3|65608.5|65588.5|65609.7|65591.2|65603.4|65583.4|312
1641873300000|2022-01-11 03:55:00|65605.9|65590.9|65606.1|65586.1|65609.6|65591.1|65602.2|65585.1|389
1641873600000|2022-01-11 04:00:00|65605.9|65585.9|65610|65590|65610.8|65591.6|65605.1|65585.9|386
1641873900000|2022-01-11 04:05:00|65609.9|65589.9|65617.7|65597.7|65621|65601|65608.4|65588.4|304
1641874200000|2022-01-11 04:10:00|65617.6|65597.6|65627.4|65607.4|65629.4|65609.4|65617.6|65597.6|379
1641874500000|2022-01-11 04:15:00|65626|65606|65626|65606|65627.4|65607.4|65616.7|65597.4|368
1641874800000|2022-01-11 04:20:00|65625.5|65605.5|65621.1|65601.1|65627.5|65608.6|65617.1|65597.1|346
1641875100000|2022-01-11 04:25:00|65621|65601|65619.4|65599.4|65621|65601.7|65613.8|65593.8|261
1641875400000|2022-01-11 04:30:00|65619.5|65599.5|65620.1|65600.1|65621.5|65601.5|65614.1|65594.1|361
1641875700000|2022-01-11 04:35:00|65620.3|65600.3|65618.1|65598.1|65620.8|65600.8|65617.1|65597.1|314
1641876000000|2022-01-11 04:40:00|65618.2|65598.2|65615.4|65595.4|65622|65602|65611.7|65591.7|324
1641876300000|2022-01-11 04:45:00|65615.3|65595.3|65620.9|65600.9|65622.5|65603.1|65614|65594|459
1641876600000|2022-01-11 04:50:00|65621|65601|65616.8|65596.8|65622.6|65603.5|65615.5|65595.5|282
1641876900000|2022-01-11 04:55:00|65616.9|65596.9|65609.7|65589.7|65617.3|65597.3|65607.9|65587.9|412
1641877200000|2022-01-11 05:00:00|65610.5|65590.5|65603.8|65583.8|65611|65591|65601.2|65583|414
1641877500000|2022-01-11 05:05:00|65604|65584|65611.4|65596.4|65615|65596.7|65601.9|65583.8|350
1641877800000|2022-01-11 05:10:00|65613.5|65593.5|65611.1|65596.1|65614.8|65597.1|65610|65591.6|375
1641878100000|2022-01-11 05:15:00|65611.3|65596.3|65602.2|65582.2|65614.7|65596.3|65602|65582|346
1641878400000|2022-01-11 05:20:00|65602.5|65582.5|65608.9|65588.9|65609.2|65591.5|65601.7|65582.5|299
1641878700000|2022-01-11 05:25:00|65608.2|65588.2|65606.9|65586.9|65609.4|65590.8|65603.9|65585.6|236
1641879000000|2022-01-11 05:30:00|65607|65587|65601.4|65581.4|65608.4|65588.4|65598.1|65578.1|322
1641879300000|2022-01-11 05:35:00|65601.5|65581.5|65599.9|65579.9|65602|65583.3|65594.6|65577.3|314
1641879600000|2022-01-11 05:40:00|65599.7|65579.7|65593.8|65573.8|65600.5|65580.5|65589.8|65571.9|262
1641879900000|2022-01-11 05:45:00|65593.7|65573.7|65589|65569|65595|65575.4|65587.7|65567.7|277
1641880200000|2022-01-11 05:50:00|65589.1|65569.1|65604.6|65584.6|65604.6|65584.6|65586|65566|525
1641880500000|2022-01-11 05:55:00|65604.5|65584.5|65617.2|65597.2|65620.2|65600.2|65602.3|65582.3|609
1641880800000|2022-01-11 06:00:00|65617.4|65597.4|65598.6|65578.6|65619.3|65599.3|65596.5|65576.5|957
1641881100000|2022-01-11 06:05:00|65598.5|65578.5|65606.7|65586.7|65612.9|65592.9|65593.3|65573.3|850
1641881400000|2022-01-11 06:10:00|65606.6|65586.6|65603.2|65583.2|65606.9|65587.1|65600.7|65581.8|550
1641881700000|2022-01-11 06:15:00|65603.3|65583.3|65598.8|65583.8|65603.6|65584.1|65594.6|65574.6|357
1641882000000|2022-01-11 06:20:00|65601.5|65581.5|65604.5|65584.5|65605.3|65587.4|65598|65579.4|438
1641882300000|2022-01-11 06:25:00|65604.4|65584.4|65614.2|65599.2|65617.4|65599.2|65602.4|65582.4|402
1641882600000|2022-01-11 06:30:00|65614.3|65599.3|65606.3|65586.3|65614.5|65599.3|65600.6|65580.6|436
1641882900000|2022-01-11 06:35:00|65606.5|65586.5|65620.9|65600.9|65621.8|65601.8|65604|65584|417
1641883200000|2022-01-11 06:40:00|65620.4|65600.4|65644.8|65624.8|65650.2|65630.2|65614.9|65594.9|582
1641883500000|2022-01-11 06:45:00|65646.8|65626.8|65648.9|65628.9|65650.6|65630.6|65628.7|65610.6|547
1641883800000|2022-01-11 06:50:00|65649|65629|65637|65617|65657.4|65638.4|65630.1|65610.1|619
1641884100000|2022-01-11 06:55:00|65637.1|65617.1|65631.4|65611.4|65638.5|65619.6|65626.1|65606.1|595
1641884400000|2022-01-11 07:00:00|65631.6|65611.6|65622.7|65602.7|65636.6|65616.6|65617.5|65597.5|769
1641884700000|2022-01-11 07:05:00|65622.3|65602.3|65609.4|65589.4|65631.6|65611.9|65608.1|65589.1|608
1641885000000|2022-01-11 07:10:00|65609.3|65589.3|65600.1|65580.1|65616.6|65598.4|65587.7|65570.1|637
1641885300000|2022-01-11 07:15:00|65600.7|65580.7|65601.5|65581.5|65602.5|65582.5|65585.4|65566.8|540
1641885600000|2022-01-11 07:20:00|65602|65582|65582.9|65562.9|65614.1|65596.6|65579.9|65561.2|590
1641885900000|2022-01-11 07:25:00|65581.8|65561.8|65595.8|65575.8|65596.4|65578.2|65577.2|65561.4|545
1641886200000|2022-01-11 07:30:00|65596|65576|65610.5|65590.5|65611|65591|65592|65573.8|616
1641886500000|2022-01-11 07:35:00|65610.2|65590.2|65617.7|65597.7|65623.5|65605.6|65599.6|65581.5|644
1641886800000|2022-01-11 07:40:00|65617.3|65597.3|65615.9|65600.9|65630.7|65612.6|65603.7|65588.7|585
1641887100000|2022-01-11 07:45:00|65616|65601|65608|65588|65622.1|65602.1|65595|65577.8|610
1641887400000|2022-01-11 07:50:00|65607.3|65592.3|65635.9|65615.9|65636.1|65617.9|65606.4|65591.4|629
1641887700000|2022-01-11 07:55:00|65635.2|65615.2|65593.6|65578.6|65635.2|65616.4|65586.5|65569.2|702
1641888000000|2022-01-11 08:00:00|65595.3|65580.3|65591.9|65576.9|65610.2|65593.3|65585.7|65569.5|792
1641888300000|2022-01-11 08:05:00|65592.3|65577.3|65576|65561|65592.3|65577.3|65555.7|65536.9|854
1641888600000|2022-01-11 08:10:00|65577.7|65562.7|65587.4|65567.4|65590.1|65574.7|65568.9|65551.5|822
1641888900000|2022-01-11 08:15:00|65584.6|65569.6|65575.3|65560.3|65595.6|65577.9|65566.5|65547.3|723
1641889200000|2022-01-11 08:20:00|65574.7|65559.7|65560.6|65540.6|65580|65565|65548.4|65529.8|812
1641889500000|2022-01-11 08:25:00|65561|65541|65561|65546|65572.6|65556.3|65554.5|65534.7|784
1641889800000|2022-01-11 08:30:00|65563.5|65548.5|65568.3|65553.3|65571.6|65553.8|65557.7|65537.7|696
1641890100000|2022-01-11 08:35:00|65568.4|65553.4|65575.3|65560.3|65583.4|65566.1|65565.9|65550.9|594
1641890400000|2022-01-11 08:40:00|65575.2|65560.2|65562.1|65547.1|65580.8|65563.2|65560|65544.6|690
1641890700000|2022-01-11 08:45:00|65562.4|65547.4|65567.7|65552.7|65575.9|65557.8|65555.4|65539.7|522
1641891000000|2022-01-11 08:50:00|65567.1|65552.1|65541.8|65521.8|65571.7|65553.6|65536.7|65519.7|707
1641891300000|2022-01-11 08:55:00|65542.1|65522.1|65555.4|65535.4|65556.9|65536.9|65537.8|65520.9|591
1641891600000|2022-01-11 09:00:00|65554.1|65534.1|65561.6|65546.6|65564.7|65548.8|65546.7|65530.4|702
1641891900000|2022-01-11 09:05:00|65562|65547|65546.5|65526.5|65567.3|65548.4|65544.8|65524.8|611
1641892200000|2022-01-11 09:10:00|65548.4|65528.4|65536.5|65521.5|65552.4|65532.4|65535.4|65518.6|642
1641892500000|2022-01-11 09:15:00|65536.2|65521.2|65541.4|65526.4|65558|65540.8|65535.4|65519.7|641
1641892800000|2022-01-11 09:20:00|65541.6|65526.6|65553.2|65533.2|65554.7|65536.7|65540.6|65523.2|629
1641893100000|2022-01-11 09:25:00|65549.9|65534.9|65568.1|65553.1|65579.6|65562.4|65545.5|65529.5|685
1641893400000|2022-01-11 09:30:00|65568|65553|65593.3|65578.3|65601|65586|65568|65553|656
1641893700000|2022-01-11 09:35:00|65595.6|65575.6|65590.9|65575.9|65607.7|65590|65581.4|65566.4|642
1641894000000|2022-01-11 09:40:00|65590.8|65575.8|65628|65608|65628.1|65610.4|65584.6|65569.6|679
1641894300000|2022-01-11 09:45:00|65625.6|65610.6|65647.9|65632.9|65665.8|65645.9|65624.7|65608.1|843
1641894600000|2022-01-11 09:50:00|65646.7|65631.7|65662.4|65642.4|65670.6|65654.2|65635.7|65618.7|808
1641894900000|2022-01-11 09:55:00|65661.8|65641.8|65642.5|65627.5|65666.1|65649.1|65639.2|65622.5|696
1641895200000|2022-01-11 10:00:00|65642.3|65627.3|65618.4|65598.4|65654.1|65637.4|65611|65591.1|780
1641895500000|2022-01-11 10:05:00|65616|65601|65632.2|65617.2|65633.1|65617.2|65610.5|65590.5|571
1641895800000|2022-01-11 10:10:00|65632.9|65617.9|65633.7|65618.7|65645.3|65629.3|65627.7|65610.6|657
1641896100000|2022-01-11 10:15:00|65634|65619|65634.9|65619.9|65640.4|65622.8|65623.4|65607.3|548
1641896400000|2022-01-11 10:20:00|65635.4|65620.4|65651.2|65636.2|65654.9|65636.5|65632.2|65614.6|644
1641896700000|2022-01-11 10:25:00|65651.5|65636.5|65681.4|65661.4|65683.5|65666.9|65649.5|65631.4|747
1641897000000|2022-01-11 10:30:00|65681|65661|65659.3|65644.3|65684.7|65666.4|65659.3|65642.4|670
1641897300000|2022-01-11 10:35:00|65659.4|65644.4|65640.2|65625.2|65660.4|65644.9|65625.7|65608.5|606
1641897600000|2022-01-11 10:40:00|65640.1|65625.1|65658|65638|65658.3|65638.3|65634.6|65617.5|650
1641897900000|2022-01-11 10:45:00|65657.8|65637.8|65662.9|65647.9|65672|65654.4|65653|65636.9|606
1641898200000|2022-01-11 10:50:00|65663.2|65648.2|65671.5|65651.5|65678.1|65660.9|65647.8|65631.8|561
1641898500000|2022-01-11 10:55:00|65671.9|65651.9|65667.5|65647.5|65675.1|65657.7|65646.4|65627.9|671
1641898800000|2022-01-11 11:00:00|65666.3|65646.3|65667.1|65647.1|65692.2|65672.2|65659.4|65641.4|848
1641899100000|2022-01-11 11:05:00|65670.4|65650.4|65704.6|65684.6|65704.7|65684.7|65661.4|65641.4|733
1641899400000|2022-01-11 11:10:00|65704.9|65684.9|65689.1|65669.1|65704.9|65684.9|65688.2|65668.2|713
1641899700000|2022-01-11 11:15:00|65689.4|65669.4|65687.4|65667.4|65695.3|65675.3|65667.1|65647.1|689
1641900000000|2022-01-11 11:20:00|65686.9|65666.9|65674.9|65654.9|65686.9|65666.9|65666.1|65646.1|626
1641900300000|2022-01-11 11:25:00|65674.6|65654.6|65665.9|65645.9|65674.6|65654.6|65660.7|65640.7|501
1641900600000|2022-01-11 11:30:00|65667.6|65647.6|65664.2|65644.2|65672.3|65652.3|65660.6|65640.6|527
1641900900000|2022-01-11 11:35:00|65664.3|65644.3|65643.8|65623.8|65664.5|65644.5|65640|65622|552
1641901200000|2022-01-11 11:40:00|65643.6|65623.6|65631.2|65611.2|65651.6|65632|65630|65611.2|507
1641901500000|2022-01-11 11:45:00|65631.1|65611.1|65616.5|65596.5|65635.1|65616.8|65616.3|65596.3|561
1641901800000|2022-01-11 11:50:00|65615.7|65595.7|65611.1|65591.1|65619.8|65602.3|65602.8|65582.8|802
1641902100000|2022-01-11 11:55:00|65611.3|65591.3|65632.2|65612.2|65632.7|65612.7|65603.5|65583.5|771
1641902400000|2022-01-11 12:00:00|65632.5|65612.5|65621.2|65601.2|65635.2|65616.1|65611.3|65592.6|776
1641902700000|2022-01-11 12:05:00|65618.7|65603.7|65653.2|65633.2|65653.2|65634.5|65612.4|65594.4|765
1641903000000|2022-01-11 12:10:00|65653.8|65633.8|65655.5|65635.5|65673.2|65654.8|65650.1|65632.7|722
1641903300000|2022-01-11 12:15:00|65655.4|65635.4|65669.7|65649.7|65671.7|65653.8|65649.1|65631.2|649
1641903600000|2022-01-11 12:20:00|65668.4|65648.4|65671.2|65651.2|65680.9|65661.4|65663|65643|666
1641903900000|2022-01-11 12:25:00|65671.1|65651.1|65667.3|65647.3|65677.4|65659.4|65664|65646.9|649
1641904200000|2022-01-11 12:30:00|65666|65646|65657.7|65637.7|65672.4|65655.8|65651.4|65631.4|731
1641904500000|2022-01-11 12:35:00|65657.8|65637.8|65660.7|65640.7|65661.4|65644.3|65637.8|65619.3|662
1641904800000|2022-01-11 12:40:00|65660.8|65640.8|65655.2|65640.2|65671.6|65655.4|65648.9|65630.4|583
1641905100000|2022-01-11 12:45:00|65655.4|65640.4|65655.1|65640.1|65659.9|65642.5|65644.6|65628.1|625
1641905400000|2022-01-11 12:50:00|65654.9|65639.9|65664.3|65649.3|65666.8|65649.3|65648.1|65631|648
1641905700000|2022-01-11 12:55:00|65665.8|65645.8|65669.6|65654.6|65673.9|65658.3|65647.3|65629.3|842
1641906000000|2022-01-11 13:00:00|65670.3|65655.3|65652.5|65637.5|65686.8|65668.4|65652.1|65636.8|789
1641906300000|2022-01-11 13:05:00|65652.6|65637.6|65641|65621|65664.2|65646.8|65631.4|65614.3|724
1641906600000|2022-01-11 13:10:00|65641.5|65621.5|65646.1|65626.1|65653.2|65635.8|65634.5|65617.5|714
1641906900000|2022-01-11 13:15:00|65646.3|65626.3|65633.5|65618.5|65652.9|65634|65627.3|65610.9|686
1641907200000|2022-01-11 13:20:00|65633.9|65618.9|65654.9|65634.9|65658.7|65641.3|65631.9|65614.9|783
1641907500000|2022-01-11 13:25:00|65651.3|65636.3|65669.9|65649.9|65681.7|65665.6|65649.6|65632.2|756
1641907800000|2022-01-11 13:30:00|65670.3|65650.3|65660.3|65645.3|65673.6|65656.8|65657.7|65640.1|700
1641908100000|2022-01-11 13:35:00|65660|65645|65687.5|65667.5|65695.3|65679.7|65653.3|65635.8|764
1641908400000|2022-01-11 13:40:00|65685.1|65670.1|65704.6|65684.6|65709.8|65689.8|65678.9|65661.3|862
1641908700000|2022-01-11 13:45:00|65704.5|65689.5|65709.4|65694.4|65709.8|65694.8|65684.2|65669|773
1641909000000|2022-01-11 13:50:00|65709.8|65694.8|65691.8|65676.8|65719.1|65701.7|65690.2|65674.3|625
1641909300000|2022-01-11 13:55:00|65691.9|65676.9|65700.1|65685.1|65712.1|65695.9|65685.1|65668|672
1641909600000|2022-01-11 14:00:00|65700|65685|65689.7|65674.7|65706.6|65689|65681.6|65662.9|746
1641909900000|2022-01-11 14:05:00|65689.3|65674.3|65720.6|65705.6|65723.4|65708.4|65686.5|65669.1|732
1641910200000|2022-01-11 14:10:00|65720.5|65705.5|65714.1|65694.1|65731|65716|65685.7|65667.2|833
1641910500000|2022-01-11 14:15:00|65714|65694|65712.8|65697.8|65723.5|65706.1|65707.4|65689.8|729
1641910800000|2022-01-11 14:20:00|65713|65698|65712.4|65692.4|65718.3|65700.5|65701.1|65683.6|759
1641911100000|2022-01-11 14:25:00|65712.2|65692.2|65708.2|65688.2|65721.7|65704.7|65699.7|65682.5|699
1641911400000|2022-01-11 14:30:00|65708.3|65688.3|65689.4|65674.4|65708.5|65690.4|65682|65665.3|851
1641911700000|2022-01-11 14:35:00|65690.5|65675.5|65683.2|65668.2|65700.3|65684.5|65675|65658.2|685
1641912000000|2022-01-11 14:40:00|65684|65669|65730|65715|65736.9|65719.5|65677|65662|825
1641912300000|2022-01-11 14:45:00|65731.2|65716.2|65743.4|65723.4|65780|65760|65729.7|65712.4|927
1641912600000|2022-01-11 14:50:00|65743.6|65723.6|65732.5|65717.5|65749.6|65733.9|65715.2|65698|928
1641912900000|2022-01-11 14:55:00|65733.3|65718.3|65722.3|65702.3|65737.8|65721.1|65704.2|65687.3|864
1641913200000|2022-01-11 15:00:00|65722.6|65702.6|65701.6|65686.6|65725.8|65708.2|65685.8|65669.8|890
1641913500000|2022-01-11 15:05:00|65701.8|65686.8|65647.5|65632.5|65701.8|65686.8|65637.4|65620.1|907
1641913800000|2022-01-11 15:10:00|65647.2|65632.2|65657.3|65637.3|65678.5|65661.2|65635.6|65619.4|863
1641914100000|2022-01-11 15:15:00|65653.7|65638.7|65666.1|65646.1|65674.6|65656.4|65651.2|65633.8|744
1641914400000|2022-01-11 15:20:00|65665.8|65645.8|65652.8|65637.8|65665.8|65648.2|65649.6|65632.6|719
1641914700000|2022-01-11 15:25:00|65652.5|65637.5|65659.4|65639.4|65666.5|65647.1|65644.2|65627.1|721
1641915000000|2022-01-11 15:30:00|65656.9|65641.9|65650.1|65635.1|65659.5|65644.5|65639.9|65622.5|859
1641915300000|2022-01-11 15:35:00|65649.2|65634.2|65632.7|65617.7|65649.6|65634.6|65630.7|65613.5|772
1641915600000|2022-01-11 15:40:00|65632.4|65617.4|65640.4|65625.4|65656.2|65637|65618.8|65601.7|834
1641915900000|2022-01-11 15:45:00|65640|65625|65625.7|65605.7|65642.2|65625.3|65597.5|65580|885
1641916200000|2022-01-11 15:50:00|65623.5|65608.5|65653.8|65633.8|65660.1|65642.4|65620.3|65602.1|896
1641916500000|2022-01-11 15:55:00|65653.4|65633.4|65628.9|65608.9|65653.4|65633.4|65618.1|65600.4|978
1641916800000|2022-01-11 16:00:00|65625.7|65610.7|65572.5|65557.5|65626.5|65611.5|65561.7|65541.7|944
1641917100000|2022-01-11 16:05:00|65572.2|65557.2|65549.3|65534.3|65579.3|65562.5|65541|65524.4|912
1641917400000|2022-01-11 16:10:00|65548.9|65533.9|65521.3|65501.3|65551.4|65534|65516.1|65499.7|851
1641917700000|2022-01-11 16:15:00|65521.2|65501.2|65519.9|65499.9|65528.5|65508.5|65492|65474.4|877
1641918000000|2022-01-11 16:20:00|65519|65499|65503.7|65488.7|65534.4|65515.5|65491.8|65474.5|876
1641918300000|2022-01-11 16:25:00|65506.4|65486.4|65506.3|65491.3|65517.6|65497.7|65490.7|65472.4|786
1641918600000|2022-01-11 16:30:00|65507.4|65492.4|65503.3|65488.3|65514.3|65497.4|65490.3|65473.1|769
1641918900000|2022-01-11 16:35:00|65503.4|65488.4|65489.1|65469.1|65504.3|65489.3|65481.8|65463.7|651
1641919200000|2022-01-11 16:40:00|65489|65469|65486.3|65466.3|65492.9|65474.9|65469.1|65450.8|705
1641919500000|2022-01-11 16:45:00|65486.5|65466.5|65500.2|65480.2|65514.6|65496|65485.5|65465.5|727
1641919800000|2022-01-11 16:50:00|65494.3|65479.3|65500.7|65480.7|65506.5|65487.5|65484.3|65467.1|765
1641920100000|2022-01-11 16:55:00|65498.4|65478.4|65510.9|65490.9|65511.1|65493.1|65493|65474|622
1641920400000|2022-01-11 17:00:00|65511.2|65491.2|65545.2|65525.2|65545.2|65525.2|65501.3|65483.2|728
1641920700000|2022-01-11 17:05:00|65544.9|65524.9|65532.8|65512.8|65546.5|65526.5|65517.4|65500.1|635
1641921000000|2022-01-11 17:10:00|65532.5|65512.5|65539.7|65519.7|65539.9|65519.9|65514.1|65495.1|647
1641921300000|2022-01-11 17:15:00|65539.3|65519.3|65544.9|65524.9|65547.3|65527.3|65529|65509|573
1641921600000|2022-01-11 17:20:00|65545.4|65525.4|65532.7|65512.7|65557.6|65539.8|65525.6|65506.6|647
1641921900000|2022-01-11 17:25:00|65532.8|65512.8|65537.7|65517.7|65540.6|65520.6|65527.3|65507.6|533
1641922200000|2022-01-11 17:30:00|65536.9|65516.9|65536.6|65516.6|65540.1|65520.1|65525|65505|629
1641922500000|2022-01-11 17:35:00|65536.9|65516.9|65552.1|65532.1|65558|65540.2|65528.6|65508.6|538
1641922800000|2022-01-11 17:40:00|65551.8|65531.8|65556.8|65536.8|65559.9|65539.9|65542.7|65524.4|502
1641923100000|2022-01-11 17:45:00|65556.9|65536.9|65550.9|65530.9|65557.7|65537.9|65533.5|65515.3|533
1641923400000|2022-01-11 17:50:00|65550.6|65530.6|65536.8|65516.8|65550.7|65530.7|65533.4|65513.4|587
1641923700000|2022-01-11 17:55:00|65536.7|65516.7|65553.6|65533.6|65561.4|65541.8|65535.1|65515.9|556
1641924000000|2022-01-11 18:00:00|65554|65534|65553.6|65533.6|65560.7|65540.7|65544.2|65524.2|611
1641924300000|2022-01-11 18:05:00|65554.1|65534.1|65558.8|65538.8|65566.4|65548.1|65550.1|65530.1|586
1641924600000|2022-01-11 18:10:00|65558.9|65538.9|65540.9|65525.9|65560.8|65542.7|65540.9|65521.9|520
1641924900000|2022-01-11 18:15:00|65542.7|65522.7|65532.3|65512.3|65548.8|65530.2|65525.4|65505.4|551
1641925200000|2022-01-11 18:20:00|65532.5|65512.5|65518.9|65498.9|65537.3|65518.7|65515.7|65498.3|493
1641925500000|2022-01-11 18:25:00|65517.8|65497.8|65535|65515|65535.7|65518.1|65517.8|65497.8|571
1641925800000|2022-01-11 18:30:00|65532.8|65517.8|65512.1|65492.1|65534.5|65519.5|65508.1|65488.1|586
1641926100000|2022-01-11 18:35:00|65512.3|65492.3|65519|65499|65520.1|65500.1|65504.8|65484.8|523
1641926400000|2022-01-11 18:40:00|65518.7|65498.7|65498.6|65478.6|65519.1|65499.1|65488.8|65468.8|605
1641926700000|2022-01-11 18:45:00|65498.2|65478.2|65479.8|65459.8|65498.9|65478.9|65479.8|65459.8|397
1641927000000|2022-01-11 18:50:00|65478.6|65458.6|65488.1|65468.1|65488.7|65468.7|65473.3|65454.7|604
1641927300000|2022-01-11 18:55:00|65488|65468|65483.9|65463.9|65493.4|65473.4|65483.5|65463.6|478
1641927600000|2022-01-11 19:00:00|65483.7|65463.7|65464.4|65449.4|65487.4|65467.4|65463.6|65446.1|667
1641927900000|2022-01-11 19:05:00|65464.6|65449.6|65447|65432|65470.8|65452.9|65446|65428.9|665
1641928200000|2022-01-11 19:10:00|65449.5|65429.5|65446.8|65426.8|65470.4|65451.9|65445.6|65425.6|630
1641928500000|2022-01-11 19:15:00|65449.5|65429.5|65456.3|65436.3|65456.6|65436.6|65434.8|65417.1|544
1641928800000|2022-01-11 19:20:00|65456.1|65436.1|65473.4|65453.4|65475.1|65457|65453.5|65436.1|548
1641929100000|2022-01-11 19:25:00|65473.5|65453.5|65494.9|65479.9|65503.9|65483.9|65473.5|65453.5|522
1641929400000|2022-01-11 19:30:00|65494.6|65479.6|65496.8|65476.8|65510|65491.5|65491.2|65471.9|530
1641929700000|2022-01-11 19:35:00|65496.7|65476.7|65495.5|65475.5|65499.5|65480.1|65489.8|65471.7|411
1641930000000|2022-01-11 19:40:00|65495.2|65475.2|65490.8|65470.8|65501.7|65481.7|65490|65470|372
1641930300000|2022-01-11 19:45:00|65490.9|65470.9|65486.5|65466.5|65493.3|65475.4|65485.1|65465.1|365
1641930600000|2022-01-11 19:50:00|65486|65466|65478.1|65458.1|65487.6|65467.6|65473|65453|422
1641930900000|2022-01-11 19:55:00|65479|65459|65486.8|65466.8|65489.8|65469.8|65475.7|65455.7|645
1641931200000|2022-01-11 20:00:00|65488.4|65468.4|65483.8|65463.8|65489.2|65470.2|65472.9|65452.9|641
1641931500000|2022-01-11 20:05:00|65484|65464|65490.5|65470.5|65490.7|65471.3|65475.7|65455.7|432
1641931800000|2022-01-11 20:10:00|65490.6|65470.6|65497.8|65477.8|65502.3|65484.1|65480.9|65460.9|477
1641932100000|2022-01-11 20:15:00|65498.1|65478.1|65493.6|65473.6|65501.9|65481.9|65488.2|65468.2|434
1641932400000|2022-01-11 20:20:00|65493.5|65473.5|65494.7|65474.7|65500.3|65480.3|65484.3|65466.1|494
1641932700000|2022-01-11 20:25:00|65494.6|65474.6|65474.1|65454.1|65494.6|65474.6|65470.2|65450.2|466
1641933000000|2022-01-11 20:30:00|65474.7|65454.7|65476.6|65456.6|65483.5|65463.5|65470.3|65450.3|485
1641933300000|2022-01-11 20:35:00|65476.8|65456.8|65486.1|65466.1|65486.7|65466.7|65475.9|65455.9|435
1641933600000|2022-01-11 20:40:00|65486|65466|65478.1|65458.1|65489.8|65469.8|65470.1|65450.1|571
1641933900000|2022-01-11 20:45:00|65478.3|65458.3|65488.5|65468.5|65493.6|65473.6|65478.3|65458.3|444
1641934200000|2022-01-11 20:50:00|65488.6|65468.6|65486.5|65466.5|65497.6|65478.2|65482.6|65464.8|458
1641934500000|2022-01-11 20:55:00|65483.9|65468.9|65491.7|65471.7|65495.4|65475.4|65474.7|65458.2|626
1641934800000|2022-01-11 21:00:00|65492.6|65472.6|65483.7|65463.7|65495.8|65475.8|65475|65456.5|465
1641935100000|2022-01-11 21:05:00|65483.9|65463.9|65472.3|65452.3|65484.8|65464.8|65471.8|65451.8|295
1641935400000|2022-01-11 21:10:00|65472|65452|65481.3|65461.3|65482.6|65462.6|65471.9|65451.9|260
1641935700000|2022-01-11 21:15:00|65481.4|65461.4|65475.5|65455.5|65485.3|65465.3|65475.2|65455.2|257
1641936000000|2022-01-11 21:20:00|65475.3|65455.3|65474.2|65454.2|65477|65457|65473.5|65453.5|282
1641936300000|2022-01-11 21:25:00|65473.6|65453.6|65478.5|65458.5|65482.1|65462.1|65469.7|65449.7|329
1641936600000|2022-01-11 21:30:00|65478.7|65458.7|65472|65451.5|65479|65458.7|65469.8|65449.2|644
1641936900000|2022-01-11 21:35:00|65471.8|65451.9|65472.8|65446.7|65478.8|65455.4|65469.2|65444.1|578
1641937200000|2022-01-11 21:40:00|65470.7|65450.7|65473.8|65452.3|65482.3|65458.8|65470.3|65447.2|401
1641937500000|2022-01-11 21:45:00|65473.5|65453.3|65471.6|65449.4|65475.7|65453.3|65463.8|65442.8|760
1641937800000|2022-01-11 21:50:00|65472.5|65446.6|65470.6|65445.8|65474|65449.8|65467.2|65443.9|1022
1641938100000|2022-01-11 21:55:00|65471.9|65446.9|65493.3|65445.7|65496.3|65448|65465.2|65428.1|873
1641938400000|2022-01-11 22:00:00|65495.5|65442.9|65489.5|65419|65507|65443|65489.5|65419|55
1641938700000|2022-01-11 22:05:00|65489.8|65419.7|65485.8|65433.3|65492.2|65433.3|65479.8|65410.1|92
1641939000000|2022-01-11 22:10:00|65487|65433.1|65485.5|65433.4|65495.6|65435.9|65482.7|65424.6|102
1641939300000|2022-01-11 22:15:00|65482.9|65433.2|65481.2|65441|65487.9|65445.2|65471.3|65428.9|130
1641939600000|2022-01-11 22:20:00|65484.8|65437.8|65480.7|65445|65487.9|65445.3|65472.7|65430|94
1641939900000|2022-01-11 22:25:00|65480.9|65444.9|65482.1|65432.7|65490.2|65445.3|65473.8|65427.6|132
1641940200000|2022-01-11 22:30:00|65478.8|65436.8|65483.3|65430.3|65489.8|65443.3|65471.3|65415.5|205
1641940500000|2022-01-11 22:35:00|65482.8|65430.6|65472.2|65442.2|65490.5|65444.8|65470.6|65417.9|191
1641940800000|2022-01-11 22:40:00|65476.9|65436.3|65473.5|65441.6|65482|65446.2|65470.6|65433.8|174
1641941100000|2022-01-11 22:45:00|65482|65434.4|65477.7|65439.6|65485.8|65445.9|65471|65424|130
1641941400000|2022-01-11 22:50:00|65474.3|65446.7|65474.4|65439.7|65484.9|65446.7|65466.1|65423.9|184
1641941700000|2022-01-11 22:55:00|65472.9|65438.8|65480.1|65434.4|65482.2|65444|65465.9|65430.9|298
1641942000000|2022-01-11 23:00:00|65480|65433.9|65471.2|65443|65495.6|65450.4|65462.3|65426.8|381
1641942300000|2022-01-11 23:05:00|65470.6|65442.1|65465.8|65439.6|65471.2|65444.4|65463|65435.8|258
1641942600000|2022-01-11 23:10:00|65465.7|65442.1|65461.3|65438.3|65468|65444.8|65458.7|65431.4|248
1641942900000|2022-01-11 23:15:00|65461.7|65436.6|65460.5|65438.8|65462.9|65441.2|65457.4|65432.5|296
1641943200000|2022-01-11 23:20:00|65461.6|65441.6|65464.6|65444.6|65468|65445.8|65459.2|65435.6|254
1641943500000|2022-01-11 23:25:00|65464.7|65443.8|65479.7|65459.7|65481.5|65461.5|65464.3|65441.1|265
1641943800000|2022-01-11 23:30:00|65479.9|65459.9|65467|65447|65481.6|65461.6|65466|65446|352
1641944100000|2022-01-11 23:35:00|65466.5|65446.5|65465.3|65445.3|65468.5|65448.5|65460|65440|289
1641944400000|2022-01-11 23:40:00|65465.2|65445.2|65479.6|65459.6|65481.7|65461.7|65464.6|65444.6|568
1641944700000|2022-01-11 23:45:00|65479.4|65459.4|65479.3|65459.3|65483.4|65463.4|65477.3|65458.6|342
1641945000000|2022-01-11 23:50:00|65479.1|65459.1|65485.7|65465.7|65487.3|65467.3|65474.4|65455.9|369
1641945300000|2022-01-11 23:55:00|65485.6|65465.6|65488.7|65468.7|65490.3|65470.3|65485.2|65465.2|281
1641945600000|2022-01-12 00:00:00|65485.8|65470.8|65453.3|65433.3|65489.4|65470.8|65452.8|65432.8|465
1641945900000|2022-01-12 00:05:00|65453.4|65433.4|65462.4|65442.4|65463.5|65443.5|65452.1|65432.1|437
1641946200000|2022-01-12 00:10:00|65462.5|65442.5|65468.3|65448.3|65471.5|65451.5|65456.2|65436.2|438
1641946500000|2022-01-12 00:15:00|65468.2|65448.2|65470|65450|65472.9|65452.9|65464.7|65445.2|243
1641946800000|2022-01-12 00:20:00|65469.8|65449.8|65470.6|65450.6|65472.3|65452.3|65463|65444.4|241
1641947100000|2022-01-12 00:25:00|65469.6|65449.6|65471.2|65451.2|65476|65456|65465.4|65447.8|242
1641947400000|2022-01-12 00:30:00|65471.1|65451.1|65457.6|65437.6|65472.2|65453.2|65453.1|65434.8|276
1641947700000|2022-01-12 00:35:00|65457.5|65437.5|65458.6|65438.6|65460.5|65441.8|65455.2|65435.8|222
1641948000000|2022-01-12 00:40:00|65458.7|65438.7|65455.2|65435.2|65460.4|65440.4|65451.7|65433.7|228
1641948300000|2022-01-12 00:45:00|65455.1|65435.1|65446.2|65426.2|65456.2|65436.2|65444.8|65424.8|216
1641948600000|2022-01-12 00:50:00|65447|65427|65449.7|65429.7|65460.2|65441.8|65444.4|65424.4|443
1641948900000|2022-01-12 00:55:00|65448.1|65428.1|65461.2|65441.2|65462.2|65442.2|65445.7|65427.9|295
1641949200000|2022-01-12 01:00:00|65461.4|65441.4|65461.6|65441.6|65469.3|65450.6|65454.4|65434.4|436
1641949500000|2022-01-12 01:05:00|65462.2|65442.2|65454.8|65434.8|65463.2|65443.2|65452|65433.4|298
1641949800000|2022-01-12 01:10:00|65454.9|65434.9|65472.6|65452.6|65472.6|65452.6|65451|65433.5|300
1641950100000|2022-01-12 01:15:00|65472.5|65452.5|65482|65462|65492.8|65472.8|65472.3|65452.3|540
1641950400000|2022-01-12 01:20:00|65482.3|65462.3|65478.5|65458.5|65492.6|65472.6|65477.2|65457.2|416
1641950700000|2022-01-12 01:25:00|65478.8|65458.8|65491.3|65471.3|65493.9|65473.9|65471.9|65453.3|473
1641951000000|2022-01-12 01:30:00|65491.2|65471.2|65482.5|65462.5|65500.1|65480.1|65479.4|65459.4|488
1641951300000|2022-01-12 01:35:00|65482.7|65462.7|65480.1|65465.1|65485.3|65465.7|65471.7|65453.3|456
1641951600000|2022-01-12 01:40:00|65480.3|65465.3|65472.9|65452.9|65481.9|65465.4|65468.5|65448.5|463
1641951900000|2022-01-12 01:45:00|65470.2|65455.2|65477.4|65457.4|65480.5|65460.5|65470|65450.9|429
1641952200000|2022-01-12 01:50:00|65477.5|65457.5|65474.3|65454.3|65479|65460.8|65469.9|65450.4|437
1641952500000|2022-01-12 01:55:00|65473.9|65453.9|65465.9|65445.9|65475.4|65456.1|65465.2|65445.2|390
1641952800000|2022-01-12 02:00:00|65463.5|65448.5|65453.7|65433.7|65467.7|65448.5|65450.1|65430.1|515
1641953100000|2022-01-12 02:05:00|65453.5|65433.5|65452|65432|65454.4|65435.1|65448.6|65428.9|480
1641953400000|2022-01-12 02:10:00|65451.8|65431.8|65450.8|65430.8|65454.9|65436.6|65444.8|65424.8|406
1641953700000|2022-01-12 02:15:00|65450.6|65430.6|65451.1|65431.1|65456.3|65438.3|65448.3|65430.1|461
1641954000000|2022-01-12 02:20:00|65451|65431|65458|65438|65459.6|65439.6|65445.6|65427.3|491
1641954300000|2022-01-12 02:25:00|65458.2|65438.2|65457|65437|65459.2|65441.1|65452.3|65433.6|343
1641954600000|2022-01-12 02:30:00|65456.5|65436.5|65467.5|65447.5|65467.9|65447.9|65453.8|65433.8|384
1641954900000|2022-01-12 02:35:00|65466.8|65446.8|65472|65452|65479|65460.3|65466|65446|419
1641955200000|2022-01-12 02:40:00|65471.7|65451.7|65465.9|65445.9|65473.1|65454.7|65465.2|65445.2|265
1641955500000|2022-01-12 02:45:00|65466.2|65446.2|65461.7|65441.7|65473.4|65453.4|65457.3|65438.5|359
1641955800000|2022-01-12 02:50:00|65461.9|65441.9|65461.1|65441.1|65466.2|65447.6|65455.9|65437.2|383
1641956100000|2022-01-12 02:55:00|65461.2|65441.2|65453.9|65433.9|65461.2|65443|65449.6|65431.6|355
1641956400000|2022-01-12 03:00:00|65454.1|65434.1|65445.8|65425.8|65458.5|65438.5|65445.7|65425.7|439
1641956700000|2022-01-12 03:05:00|65445.6|65425.6|65445.3|65430.3|65449.8|65431.3|65444.1|65424.1|451
1641957000000|2022-01-12 03:10:00|65444.7|65429.7|65442.7|65422.7|65450.6|65432.7|65439.3|65420.8|346
1641957300000|2022-01-12 03:15:00|65442.3|65422.3|65438.4|65418.4|65444.5|65424.8|65437.6|65417.6|384
1641957600000|2022-01-12 03:20:00|65438.3|65418.3|65435.4|65415.4|65442.7|65422.7|65431.4|65412.5|434
1641957900000|2022-01-12 03:25:00|65435|65415|65439.9|65419.9|65442.2|65422.2|65430.8|65413.6|303
1641958200000|2022-01-12 03:30:00|65439.6|65419.6|65439|65419|65444.4|65424.4|65432.5|65415.1|377
1641958500000|2022-01-12 03:35:00|65441|65421|65444|65424|65445.7|65427.2|65438.3|65419.7|273
1641958800000|2022-01-12 03:40:00|65443.9|65423.9|65446.6|65426.6|65447.5|65427.5|65435|65417.3|316
1641959100000|2022-01-12 03:45:00|65447.3|65427.3|65436.7|65421.7|65447.4|65427.4|65436.7|65418.5|314
1641959400000|2022-01-12 03:50:00|65436.6|65421.6|65435.9|65415.9|65441.3|65422.3|65432.2|65415.1|319
1641959700000|2022-01-12 03:55:00|65436|65416|65439.3|65419.3|65440.9|65421.9|65433.9|65415.2|328
1641960000000|2022-01-12 04:00:00|65439.2|65419.2|65445.5|65425.5|65447.2|65429.3|65438.2|65418.2|317
1641960300000|2022-01-12 04:05:00|65445.4|65425.4|65444.9|65424.9|65447.7|65428.6|65443|65423.1|264
1641960600000|2022-01-12 04:10:00|65444.2|65424.2|65444.6|65424.6|65447.2|65427.2|65440.9|65422.3|350
1641960900000|2022-01-12 04:15:00|65444.5|65424.5|65444.7|65424.7|65447.8|65428.4|65441.6|65421.9|316
1641961200000|2022-01-12 04:20:00|65444.1|65424.1|65444.1|65424.1|65446|65426|65439.4|65420.2|358
1641961500000|2022-01-12 04:25:00|65443.6|65423.6|65436.2|65421.2|65444.9|65425.7|65435|65418.1|310
1641961800000|2022-01-12 04:30:00|65438.9|65418.9|65447.3|65427.3|65447.5|65427.5|65431.8|65414.1|349
1641962100000|2022-01-12 04:35:00|65446.9|65426.9|65437|65417|65449.6|65429.6|65436.7|65416.7|344
1641962400000|2022-01-12 04:40:00|65436.9|65416.9|65442.9|65422.9|65443.1|65423.1|65436.6|65416.6|320
1641962700000|2022-01-12 04:45:00|65442.6|65422.6|65441.8|65421.8|65445.1|65425.1|65441.6|65421.6|270
1641963000000|2022-01-12 04:50:00|65442.7|65422.7|65444.3|65424.3|65445.9|65425.9|65436.8|65416.8|335
1641963300000|2022-01-12 04:55:00|65444.4|65424.4|65445.3|65425.3|65446.2|65426.2|65438.6|65418.6|292
1641963600000|2022-01-12 05:00:00|65445.2|65425.2|65427.8|65407.8|65445.8|65425.8|65427.2|65407.2|393
1641963900000|2022-01-12 05:05:00|65427.6|65407.6|65428.6|65408.6|65430.6|65410.6|65423.6|65403.6|340
1641964200000|2022-01-12 05:10:00|65428.7|65408.7|65425.9|65405.9|65429.7|65409.7|65425.6|65405.6|328
1641964500000|2022-01-12 05:15:00|65426|65406|65426.7|65406.7|65428.4|65408.4|65423.6|65403.6|336
1641964800000|2022-01-12 05:20:00|65426.4|65406.4|65426.5|65406.5|65428.9|65408.9|65423.2|65403.2|330
1641965100000|2022-01-12 05:25:00|65426.3|65406.3|65425.9|65405.9|65427.8|65407.8|65424.5|65404.5|223
1641965400000|2022-01-12 05:30:00|65425.7|65405.7|65425.3|65405.3|65431.8|65411.8|65424.9|65404.9|325
1641965700000|2022-01-12 05:35:00|65425.4|65405.4|65424.4|65404.4|65427.5|65407.5|65411.6|65391.6|482
1641966000000|2022-01-12 05:40:00|65424.2|65404.2|65427.7|65407.7|65431.7|65411.7|65421.2|65401.2|351
1641966300000|2022-01-12 05:45:00|65427.9|65407.9|65430.8|65410.8|65435|65415|65426.8|65406.8|370
1641966600000|2022-01-12 05:50:00|65428.8|65408.8|65437.4|65417.4|65437.9|65417.9|65427|65407|329
1641966900000|2022-01-12 05:55:00|65436|65416|65441.5|65421.5|65442.8|65422.8|65436|65416|372
1641967200000|2022-01-12 06:00:00|65441.3|65421.3|65432.7|65412.7|65445.6|65425.6|65430.3|65410.3|390
1641967500000|2022-01-12 06:05:00|65433.3|65413.3|65438.8|65418.8|65439.5|65419.5|65432.3|65412.3|307
1641967800000|2022-01-12 06:10:00|65438.9|65418.9|65437.4|65417.4|65441.7|65421.7|65433.1|65413.1|321
1641968100000|2022-01-12 06:15:00|65437.2|65417.2|65445.3|65425.3|65446|65426|65433.3|65413.3|293
1641968400000|2022-01-12 06:20:00|65445|65425|65440.2|65420.2|65445|65425|65437.6|65417.6|257
1641968700000|2022-01-12 06:25:00|65440.1|65420.1|65437.1|65417.1|65443.5|65423.5|65436.2|65416.2|348
1641969000000|2022-01-12 06:30:00|65436.8|65416.8|65436.5|65416.5|65437.9|65417.9|65433.1|65413.1|263
1641969300000|2022-01-12 06:35:00|65436.4|65416.4|65438.7|65418.7|65438.8|65419.7|65431|65411|281
1641969600000|2022-01-12 06:40:00|65438.5|65418.5|65430.6|65410.6|65439|65419|65429.4|65409.4|316
1641969900000|2022-01-12 06:45:00|65430.4|65410.4|65450|65430|65451|65431|65428.8|65409.9|498
1641970200000|2022-01-12 06:50:00|65448.5|65433.5|65459.1|65439.1|65464.7|65444.7|65448.5|65430.9|479
1641970500000|2022-01-12 06:55:00|65460.4|65440.4|65490|65470|65490|65470|65458.4|65438.5|530
1641970800000|2022-01-12 07:00:00|65491.3|65471.3|65489.4|65469.4|65500.1|65482.3|65487|65467|607
1641971100000|2022-01-12 07:05:00|65489.9|65469.9|65482.4|65462.4|65495.4|65475.4|65478.2|65459.5|591
1641971400000|2022-01-12 07:10:00|65482|65462|65482.2|65462.2|65486.2|65469.3|65469.2|65451.2|565
1641971700000|2022-01-12 07:15:00|65483.1|65463.1|65494|65474|65498.5|65478.5|65477.4|65459.8|574
1641972000000|2022-01-12 07:20:00|65497.2|65477.2|65504.7|65484.7|65509.6|65489.6|65494.6|65474.6|445
1641972300000|2022-01-12 07:25:00|65505.2|65485.2|65529|65509|65530.4|65510.4|65502.9|65482.9|664
1641972600000|2022-01-12 07:30:00|65529.1|65509.1|65519.8|65499.8|65532.3|65514.7|65515.7|65496.4|544
1641972900000|2022-01-12 07:35:00|65519.5|65499.5|65519.8|65504.8|65535|65517.8|65514.9|65497|517
1641973200000|2022-01-12 07:40:00|65521|65501|65522.7|65507.7|65525.9|65507.7|65513.6|65496.3|396
1641973500000|2022-01-12 07:45:00|65522.3|65507.3|65539.4|65524.4|65540.8|65525.8|65522.3|65505.9|485
1641973800000|2022-01-12 07:50:00|65539.3|65524.3|65532.4|65517.4|65540.6|65524.4|65516.2|65498.7|609
1641974100000|2022-01-12 07:55:00|65535.4|65520.4|65525.7|65505.7|65543.8|65526.5|65521.4|65502.1|653
1641974400000|2022-01-12 08:00:00|65525.6|65505.6|65528.3|65513.3|65544.8|65526.8|65520|65503.9|725
1641974700000|2022-01-12 08:05:00|65527.6|65512.6|65493.4|65478.4|65527.7|65512.7|65492.6|65475.8|599
1641975000000|2022-01-12 08:10:00|65493.6|65478.6|65485.4|65470.4|65504.5|65486.8|65473.9|65456.6|619
1641975300000|2022-01-12 08:15:00|65485.7|65470.7|65493.5|65478.5|65496.5|65480.7|65478.2|65460.8|633
1641975600000|2022-01-12 08:20:00|65493|65478|65491.8|65476.8|65498.9|65480.7|65484.7|65467.6|627
1641975900000|2022-01-12 08:25:00|65492.9|65477.9|65509.9|65489.9|65527.3|65509.4|65490|65473.7|663
1641976200000|2022-01-12 08:30:00|65509.3|65489.3|65486.7|65471.7|65511.6|65493.9|65483.8|65466.3|686
1641976500000|2022-01-12 08:35:00|65486.5|65471.5|65474.5|65459.5|65497.7|65480.4|65471.6|65454.2|591
1641976800000|2022-01-12 08:40:00|65474.6|65459.6|65489.2|65474.2|65494.3|65475.3|65472.3|65456.9|569
1641977100000|2022-01-12 08:45:00|65489.9|65474.9|65486.1|65466.1|65503.6|65486.1|65480|65463.1|555
1641977400000|2022-01-12 08:50:00|65485.8|65465.8|65474.9|65454.9|65491|65476|65462|65442|594
1641977700000|2022-01-12 08:55:00|65474.5|65454.5|65471.9|65451.9|65475.7|65459.2|65459.1|65439.9|639
1641978000000|2022-01-12 09:00:00|65471.6|65451.6|65472.5|65452.5|65483.7|65465.9|65459.2|65443.1|654
1641978300000|2022-01-12 09:05:00|65472.6|65452.6|65466.3|65446.3|65483.2|65468.2|65461.9|65445.2|688
1641978600000|2022-01-12 09:10:00|65466.5|65446.5|65465.1|65445.1|65481.4|65464|65461.2|65441.2|608
1641978900000|2022-01-12 09:15:00|65466|65446|65436.2|65416.2|65475.2|65456.3|65435.4|65415.9|684
1641979200000|2022-01-12 09:20:00|65436.5|65416.5|65458.8|65443.8|65462|65444.3|65431.4|65413.9|714
1641979500000|2022-01-12 09:25:00|65459.1|65444.1|65454.9|65439.9|65471.2|65452.5|65453.6|65437.3|491
1641979800000|2022-01-12 09:30:00|65454.5|65439.5|65458|65438|65479.3|65460.8|65453.5|65436.6|566
1641980100000|2022-01-12 09:35:00|65458.1|65438.1|65487.2|65467.2|65488|65470.2|65448.6|65430.5|598
1641980400000|2022-01-12 09:40:00|65486.1|65466.1|65486.9|65466.9|65493.9|65477.5|65475.8|65458.5|607
1641980700000|2022-01-12 09:45:00|65487.1|65467.1|65493.1|65478.1|65498.8|65480.7|65480|65463.3|632
1641981000000|2022-01-12 09:50:00|65496|65476|65490.2|65470.2|65499|65480.6|65484|65466|574
1641981300000|2022-01-12 09:55:00|65490.3|65470.3|65470.2|65450.2|65493.1|65473.1|65464.9|65445.8|638
1641981600000|2022-01-12 10:00:00|65470|65450|65465.7|65445.7|65488.2|65468.8|65462.3|65444.7|557
1641981900000|2022-01-12 10:05:00|65465|65445|65472.5|65452.5|65483.5|65465.6|65462.1|65445|582
1641982200000|2022-01-12 10:10:00|65471.8|65451.8|65484.6|65464.6|65485|65466.8|65468.8|65451.7|625
1641982500000|2022-01-12 10:15:00|65484.5|65464.5|65508.5|65488.5|65508.5|65489.6|65482.4|65464.3|543
1641982800000|2022-01-12 10:20:00|65505.7|65490.7|65491.2|65476.2|65508.2|65490.8|65483.9|65468|601
1641983100000|2022-01-12 10:25:00|65491.6|65476.6|65506.4|65491.4|65512.5|65495.3|65490.1|65475|576
1641983400000|2022-01-12 10:30:00|65507.3|65492.3|65500.8|65480.8|65510.3|65493.8|65488.7|65471.1|563
1641983700000|2022-01-12 10:35:00|65500.9|65480.9|65518.3|65503.3|65521.4|65504.3|65493.8|65476.4|610
1641984000000|2022-01-12 10:40:00|65517.6|65502.6|65520.6|65505.6|65524.3|65507.5|65509.3|65492.4|486
1641984300000|2022-01-12 10:45:00|65524.3|65504.3|65530.5|65510.5|65548|65528.1|65523.7|65504.3|647
1641984600000|2022-01-12 10:50:00|65527.6|65512.6|65522.2|65502.2|65534.8|65515|65514.4|65495.9|614
1641984900000|2022-01-12 10:55:00|65519.6|65504.6|65528.5|65508.5|65532.5|65515.4|65517.8|65497.8|640
1641985200000|2022-01-12 11:00:00|65528.1|65508.1|65532.1|65517.1|65536.7|65519.4|65519.7|65501.1|537
1641985500000|2022-01-12 11:05:00|65534.8|65514.8|65508.7|65488.7|65535.2|65518.7|65506.1|65488.7|537
1641985800000|2022-01-12 11:10:00|65505.2|65490.2|65502.3|65482.3|65510.6|65493.7|65493.6|65478.3|558
1641986100000|2022-01-12 11:15:00|65502.6|65482.6|65495.4|65475.4|65509.7|65491.7|65490|65472|660
1641986400000|2022-01-12 11:20:00|65495.7|65475.7|65495.4|65480.4|65498.6|65481.6|65481.9|65466|487
1641986700000|2022-01-12 11:25:00|65495.2|65480.2|65493.1|65473.1|65503.7|65484.8|65486.5|65467.2|567
1641987000000|2022-01-12 11:30:00|65492.7|65477.7|65495|65480|65507.6|65490.9|65487.5|65470.1|524
1641987300000|2022-01-12 11:35:00|65494.5|65479.5|65502.3|65487.3|65505.7|65488.3|65493.4|65477.9|561
1641987600000|2022-01-12 11:40:00|65502.7|65487.7|65498.2|65478.2|65509.5|65491.2|65494.8|65476.5|606
1641987900000|2022-01-12 11:45:00|65497.6|65477.6|65521.8|65501.8|65522.4|65504.1|65495.3|65477.6|567
1641988200000|2022-01-12 11:50:00|65521.6|65501.6|65525|65510|65531.2|65513.8|65511.6|65494.8|657
1641988500000|2022-01-12 11:55:00|65523.6|65508.6|65502.7|65487.7|65528.9|65511.2|65500.9|65484.7|687
1641988800000|2022-01-12 12:00:00|65502.2|65487.2|65499.9|65479.9|65504.2|65487.6|65489.1|65470.9|644
1641989100000|2022-01-12 12:05:00|65499.7|65479.7|65493.8|65473.8|65502.8|65485.9|65475.9|65458.4|654
1641989400000|2022-01-12 12:10:00|65491.1|65476.1|65488.7|65473.7|65499.4|65482.7|65479.7|65464.7|656
1641989700000|2022-01-12 12:15:00|65488.5|65473.5|65497.8|65482.8|65501.8|65484.9|65480.4|65465.1|518
1641990000000|2022-01-12 12:20:00|65497.3|65482.3|65489.9|65474.9|65500.9|65483.1|65483.4|65467.4|589
1641990300000|2022-01-12 12:25:00|65488.8|65473.8|65488.2|65473.2|65496.8|65481.8|65485|65467.8|677
1641990600000|2022-01-12 12:30:00|65488.4|65473.4|65488.6|65473.6|65500.1|65483.3|65486.4|65470.3|598
1641990900000|2022-01-12 12:35:00|65488.4|65473.4|65494.2|65474.2|65504.7|65487.4|65474.4|65459|675
1641991200000|2022-01-12 12:40:00|65494.7|65474.7|65506.5|65491.5|65508.7|65491.7|65484.7|65468.7|583
1641991500000|2022-01-12 12:45:00|65506.4|65491.4|65508.4|65493.4|65510.2|65495.2|65495.6|65478.5|613
1641991800000|2022-01-12 12:50:00|65509.8|65494.8|65502.8|65487.8|65512.8|65497.8|65496|65479.8|647
1641992100000|2022-01-12 12:55:00|65502.3|65487.3|65493.1|65478.1|65514.5|65498.2|65493|65476.3|888
1641992400000|2022-01-12 13:00:00|65492.6|65477.6|65487.6|65472.6|65505.1|65488.6|65478.2|65463.2|796
1641992700000|2022-01-12 13:05:00|65487.5|65472.5|65475.9|65460.9|65487.5|65472.5|65465.3|65448.6|748
1641993000000|2022-01-12 13:10:00|65475.6|65460.6|65455.5|65440.5|65475.9|65460.6|65455.1|65438.6|674
1641993300000|2022-01-12 13:15:00|65455.6|65440.6|65442|65422|65462.3|65444.7|65433.5|65416.8|731
1641993600000|2022-01-12 13:20:00|65439.1|65424.1|65465.1|65445.1|65466.7|65446.7|65428.1|65410.2|817
1641993900000|2022-01-12 13:25:00|65464.9|65444.9|65465.9|65441.2|65473.2|65453.2|65438.6|65418.6|783
1641994200000|2022-01-12 13:30:00|65470|65451.2|65418.7|65398.7|65504.8|65482.8|65388.1|65370.5|1081
1641994500000|2022-01-12 13:35:00|65421.4|65401.4|65293.4|65273.4|65435.6|65415.6|65293|65273|1098
1641994800000|2022-01-12 13:40:00|65293.5|65273.5|65263.4|65243.4|65297|65277|65195.3|65176.2|1089
1641995100000|2022-01-12 13:45:00|65263.6|65243.6|65256|65236|65298.9|65279.3|65251.1|65231.1|1036
1641995400000|2022-01-12 13:50:00|65255.6|65235.6|65211|65191|65259.5|65241.7|65208.8|65191|975
1641995700000|2022-01-12 13:55:00|65210.7|65190.7|65226.7|65206.7|65251.2|65233.7|65210.6|65190.7|969
1641996000000|2022-01-12 14:00:00|65227.2|65207.2|65253.6|65233.6|65272.7|65252.7|65217.9|65198.9|979
1641996300000|2022-01-12 14:05:00|65253.8|65233.8|65271.9|65256.9|65277.8|65259.4|65245.1|65227.5|819
1641996600000|2022-01-12 14:10:00|65273.6|65253.6|65284|65269|65292|65272|65247.9|65231.4|892
1641996900000|2022-01-12 14:15:00|65284.2|65269.2|65292.9|65277.9|65314|65296.4|65278.1|65261.1|909
1641997200000|2022-01-12 14:20:00|65292.5|65277.5|65245.9|65230.9|65294.5|65277.5|65224|65206.3|922
1641997500000|2022-01-12 14:25:00|65245.6|65230.6|65213.9|65198.9|65250.9|65233.9|65206.8|65189|910
1641997800000|2022-01-12 14:30:00|65213.3|65198.3|65233.4|65213.4|65235.8|65217|65197|65182|948
1641998100000|2022-01-12 14:35:00|65233.1|65213.1|65200.4|65185.4|65244.7|65226.9|65200.4|65182|946
1641998400000|2022-01-12 14:40:00|65202.5|65182.5|65199.1|65179.1|65223.5|65206.2|65179.8|65161.5|914
1641998700000|2022-01-12 14:45:00|65198.8|65178.8|65192.7|65177.7|65208.2|65188.9|65173.4|65158.4|907
1641999000000|2022-01-12 14:50:00|65193|65178|65176.3|65161.3|65204.3|65188.1|65172.6|65154.6|875
1641999300000|2022-01-12 14:55:00|65173.2|65158.2|65185.9|65165.9|65205|65190|65172.4|65155.3|865
1641999600000|2022-01-12 15:00:00|65185|65165|65172.9|65157.9|65187.6|65172.5|65146.1|65128.5|940
1641999900000|2022-01-12 15:05:00|65175.4|65155.4|65184.2|65164.2|65186.5|65170.6|65168.2|65151.5|882
1642000200000|2022-01-12 15:10:00|65183.7|65163.7|65186.1|65171.1|65199|65181.2|65155|65138.4|871
1642000500000|2022-01-12 15:15:00|65187.8|65172.8|65187.3|65167.3|65196.1|65176.1|65156|65140|820
1642000800000|2022-01-12 15:20:00|65186.9|65166.9|65145.1|65130.1|65186.9|65168.1|65131.9|65112.9|965
1642001100000|2022-01-12 15:25:00|65144.1|65129.1|65152.6|65132.6|65164.4|65148.5|65131.7|65116|889
1642001400000|2022-01-12 15:30:00|65152.8|65132.8|65205.4|65190.4|65205.4|65190.4|65150.1|65131.2|944
1642001700000|2022-01-12 15:35:00|65205.5|65190.5|65175.5|65155.5|65205.9|65190.9|65173|65155.4|874
1642002000000|2022-01-12 15:40:00|65175.2|65155.2|65172.4|65157.4|65184.2|65167.8|65149.3|65131.1|892
1642002300000|2022-01-12 15:45:00|65173.6|65153.6|65156.8|65136.8|65183.7|65166.5|65137|65119.2|892
1642002600000|2022-01-12 15:50:00|65153.8|65138.8|65168.9|65153.9|65186.4|65168.9|65133|65118|917
1642002900000|2022-01-12 15:55:00|65169.6|65154.6|65157|65142|65183.4|65166.7|65151.8|65135.6|931
1642003200000|2022-01-12 16:00:00|65155|65140|65144.5|65129.5|65166.2|65149|65141.6|65126.6|908
1642003500000|2022-01-12 16:05:00|65144.6|65129.6|65126.8|65106.8|65153.8|65136.7|65121.1|65104.4|880
1642003800000|2022-01-12 16:10:00|65126.9|65106.9|65149.7|65134.7|65153|65138|65120|65102.3|881
1642004100000|2022-01-12 16:15:00|65149.4|65134.4|65136.6|65121.6|65169.4|65152.7|65136.6|65121.6|823
1642004400000|2022-01-12 16:20:00|65136|65121|65144|65129|65155.4|65137.5|65132|65114.3|791
1642004700000|2022-01-12 16:25:00|65143.4|65128.4|65131.7|65116.7|65155.2|65136.6|65123.2|65108.2|843
1642005000000|2022-01-12 16:30:00|65132.4|65117.4|65129.2|65114.2|65136.7|65121.2|65118.6|65102.7|787
1642005300000|2022-01-12 16:35:00|65129.1|65114.1|65129.2|65114.2|65151.3|65131.3|65125.5|65108.6|723
1642005600000|2022-01-12 16:40:00|65128.5|65113.5|65118.9|65098.9|65134.5|65117.8|65098.5|65083.5|755
1642005900000|2022-01-12 16:45:00|65119.2|65099.2|65112.1|65092.1|65127.1|65110.9|65103.6|65088.1|775
1642006200000|2022-01-12 16:50:00|65110.8|65095.8|65103.3|65083.3|65117.8|65101.4|65101.2|65083.1|608
1642006500000|2022-01-12 16:55:00|65101.9|65086.9|65096.5|65081.5|65110.4|65095.4|65092.2|65074.9|716
1642006800000|2022-01-12 17:00:00|65095.6|65080.6|65092.1|65077.1|65105.6|65088.6|65088.1|65070.6|778
1642007100000|2022-01-12 17:05:00|65091.7|65076.7|65095.7|65075.7|65115.5|65097.3|65088.4|65071.2|751
1642007400000|2022-01-12 17:10:00|65095.6|65075.6|65061.3|65041.3|65096.4|65076.4|65059.3|65039.3|681
1642007700000|2022-01-12 17:15:00|65061.4|65041.4|65060.6|65040.6|65078|65060.6|65053.4|65036|682
1642008000000|2022-01-12 17:20:00|65060.8|65040.8|65042.8|65022.8|65065.3|65047.5|65039.4|65021|666
1642008300000|2022-01-12 17:25:00|65042.9|65022.9|65062.1|65047.1|65065.8|65048.5|65041.4|65021.5|662
1642008600000|2022-01-12 17:30:00|65061.2|65046.2|65062.8|65042.8|65075|65057.3|65048.2|65033.2|599
1642008900000|2022-01-12 17:35:00|65062.9|65042.9|65050.8|65030.8|65075.1|65056.3|65039.9|65021.4|619
1642009200000|2022-01-12 17:40:00|65050.9|65030.9|65039.4|65024.4|65056.1|65037.8|65035.5|65016.4|619
1642009500000|2022-01-12 17:45:00|65042|65022|65030.5|65010.5|65044.8|65026.2|65026.3|65008.2|524
1642009800000|2022-01-12 17:50:00|65030|65010|65027.1|65012.1|65036.4|65019.5|65025.7|65008.3|591
1642010100000|2022-01-12 17:55:00|65027.6|65012.6|65029.2|65009.2|65031.8|65013.7|65019.8|65001.8|611
1642010400000|2022-01-12 18:00:00|65029.1|65009.1|65034.7|65014.7|65041.5|65021.5|65019.1|65002.8|710
1642010700000|2022-01-12 18:05:00|65034.4|65014.4|65049.9|65029.9|65054.5|65034.5|65029.9|65009.9|621
1642011000000|2022-01-12 18:10:00|65049.8|65029.8|65054.7|65034.7|65057.1|65037.1|65046.7|65026.7|624
1642011300000|2022-01-12 18:15:00|65054.4|65034.4|65046.2|65026.2|65061.5|65041.5|65045.2|65025.2|582
1642011600000|2022-01-12 18:20:00|65045.9|65025.9|65061.1|65041.1|65064.3|65044.3|65045|65025|543
1642011900000|2022-01-12 18:25:00|65060.9|65040.9|65058.1|65038.1|65063.7|65043.7|65055.2|65035.2|549
1642012200000|2022-01-12 18:30:00|65058.3|65038.3|65047.1|65027.1|65062.1|65042.1|65045.6|65025.6|582
1642012500000|2022-01-12 18:35:00|65047.2|65027.2|65044.2|65024.2|65052|65032|65032.5|65012.5|578
1642012800000|2022-01-12 18:40:00|65045.1|65025.1|65061.2|65041.2|65062|65042|65043.4|65024.6|477
1642013100000|2022-01-12 18:45:00|65061.3|65041.3|65052.5|65032.5|65062|65043.5|65044.1|65025.8|496
1642013400000|2022-01-12 18:50:00|65052.6|65032.6|65064.6|65044.6|65065.5|65046.4|65047.5|65029.3|516
1642013700000|2022-01-12 18:55:00|65062.4|65047.4|65062.8|65042.8|65064.7|65047.7|65055.2|65037.1|485
1642014000000|2022-01-12 19:00:00|65063.4|65043.4|65049.8|65034.8|65066.1|65048.6|65049.7|65033|574
1642014300000|2022-01-12 19:05:00|65050|65035|65035.4|65020.4|65052.5|65035|65035.4|65016.7|450
1642014600000|2022-01-12 19:10:00|65036.1|65016.1|65027.9|65012.9|65040.9|65022|65024.9|65006.8|520
1642014900000|2022-01-12 19:15:00|65028.9|65008.9|65037.4|65022.4|65041.1|65024.3|65026.2|65007.9|457
1642015200000|2022-01-12 19:20:00|65037.1|65022.1|65026.2|65011.2|65043.1|65025.2|65025.6|65007.9|470
1642015500000|2022-01-12 19:25:00|65026|65011|65014.3|64999.3|65031.7|65014.4|65011.6|64994.9|599
1642015800000|2022-01-12 19:30:00|65014.4|64999.4|65026.4|65006.4|65033.3|65016|65010.1|64992.9|514
1642016100000|2022-01-12 19:35:00|65026.1|65006.1|65018.5|64998.5|65026.5|65008.7|65009.8|64989.8|575
1642016400000|2022-01-12 19:40:00|65018|64998|65005.2|64985.2|65020.8|65003|64987|64970.7|646
1642016700000|2022-01-12 19:45:00|65002.4|64987.4|64981.8|64966.8|65005|64987.7|64980.3|64963.3|537
1642017000000|2022-01-12 19:50:00|64981.4|64966.4|64989|64969|64992.5|64974.5|64981|64963.6|655
1642017300000|2022-01-12 19:55:00|64989.5|64969.5|64996.7|64981.7|65014.6|64997.9|64983.3|64965.6|848
1642017600000|2022-01-12 20:00:00|64995.9|64980.9|65019.1|64999.1|65022.7|65003.7|64993|64973.1|839
1642017900000|2022-01-12 20:05:00|65018.7|64998.7|65016.6|64996.6|65025.1|65006.4|65007.8|64989.3|560
1642018200000|2022-01-12 20:10:00|65016.5|64996.5|65016.1|64996.1|65018.6|65000.8|65007.2|64989|578
1642018500000|2022-01-12 20:15:00|65012.5|64997.5|65015.1|65000.1|65023.5|65006.1|65009.8|64992.4|516
1642018800000|2022-01-12 20:20:00|65015.3|65000.3|65015.4|64995.4|65017.9|65001.2|65007.3|64990.3|486
1642019100000|2022-01-12 20:25:00|65015.5|64995.5|65018.9|64998.9|65019|65000.7|65006.7|64990.4|444
1642019400000|2022-01-12 20:30:00|65018.3|64998.3|65023.4|65003.4|65032.7|65015.3|65018.2|64998.2|492
1642019700000|2022-01-12 20:35:00|65021.2|65006.2|65021.8|65001.8|65027.5|65008.6|65017.4|64999.6|469
1642020000000|2022-01-12 20:40:00|65021.7|65001.7|65021.5|65006.5|65027.3|65009.5|65019.7|65001.6|490
1642020300000|2022-01-12 20:45:00|65021.4|65006.4|65004.8|64989.8|65023.3|65008.3|65003.4|64985.6|531
1642020600000|2022-01-12 20:50:00|65005.2|64990.2|65007.4|64992.4|65012.7|64997.4|65000|64983.8|447
1642020900000|2022-01-12 20:55:00|65007.7|64992.7|64998.7|64978.7|65011.9|64993.8|64992.8|64975.9|683
1642021200000|2022-01-12 21:00:00|64998.3|64978.3|65003.7|64983.7|65004.3|64985.9|64992.1|64974.6|367
1642021500000|2022-01-12 21:05:00|65003.5|64983.5|65007.6|64987.6|65009|64989|64999.3|64979.3|321
1642021800000|2022-01-12 21:10:00|65007.8|64987.8|65004|64984|65008.7|64988.7|65000.2|64980.2|263
1642022100000|2022-01-12 21:15:00|65003.7|64983.7|65002.3|64982.3|65004.4|64984.4|65000.8|64980.8|267
1642022400000|2022-01-12 21:20:00|65002.5|64982.5|65003.5|64983.5|65005.4|64985.4|65001.3|64981.3|170
1642022700000|2022-01-12 21:25:00|65003.2|64983.2|65019.5|64999.5|65023.2|65003.2|65000.2|64980.2|359
1642023000000|2022-01-12 21:30:00|65019.1|64999.1|65024.9|65004.9|65025.2|65005.2|65018.1|64998.1|247
1642023300000|2022-01-12 21:35:00|65024.5|65004.5|65033.5|65013.5|65033.9|65013.9|65021.6|65001.6|317
1642023600000|2022-01-12 21:40:00|65033.3|65013.3|65035.2|65015.2|65038.7|65018.7|65029.6|65009.6|327
1642023900000|2022-01-12 21:45:00|65035.1|65015.1|65039.6|65019.6|65043.7|65023.7|65028.9|65008.9|359
1642024200000|2022-01-12 21:50:00|65038.7|65018.7|65051.5|65031.5|65052.9|65032.9|65038.1|65018.1|430
1642024500000|2022-01-12 21:55:00|65050.9|65030.9|65039.7|65019.4|65055.8|65035.8|65037.3|65015.2|402
1642024800000|2022-01-12 22:00:00|65042.8|65015.1|65046.2|65000.1|65047.4|65015.1|65040.9|64988.8|61
1642025100000|2022-01-12 22:05:00|65046.7|65001.5|65042.1|65020.7|65054.1|65022.2|65039.7|65001.5|139
1642025400000|2022-01-12 22:10:00|65052.1|65012.2|65046.9|65013.5|65055.7|65021.8|65039.5|65009.2|246
1642025700000|2022-01-12 22:15:00|65046.6|65014.2|65039.1|65019.1|65052.5|65022.8|65039.1|65008.5|197
1642026000000|2022-01-12 22:20:00|65038.8|65018.8|65042.6|65018.4|65045.1|65022.4|65038.5|65014.5|138
1642026300000|2022-01-12 22:25:00|65042.7|65018.6|65046.4|65021.8|65048.9|65024.7|65042.7|65017.6|84
1642026600000|2022-01-12 22:30:00|65044.1|65024.1|65045.3|65024.5|65048.7|65025|65042.4|65017.8|160
1642026900000|2022-01-12 22:35:00|65047.5|65023.9|65046.4|65020.5|65051.1|65024.7|65043.3|65016.6|78
1642027200000|2022-01-12 22:40:00|65046.6|65020.2|65044|65024|65047.6|65025|65042.8|65017.5|102
1642027500000|2022-01-12 22:45:00|65046.1|65021.7|65047.6|65023.1|65054.1|65026.3|65042.9|65016.2|104
1642027800000|2022-01-12 22:50:00|65053.1|65021.8|65048.8|65025.8|65054.4|65028.6|65042.7|65017.3|105
1642028100000|2022-01-12 22:55:00|65050.9|65024.8|65047.1|65027.1|65053|65029.5|65044.7|65024.7|136
1642028400000|2022-01-12 23:00:00|65046.9|65026|65037.3|65017.3|65049.4|65029.4|65037|65017|280
1642028700000|2022-01-12 23:05:00|65037.4|65017.4|65030.6|65010.6|65038.8|65018.8|65030.2|65010.2|203
1642029000000|2022-01-12 23:10:00|65030.8|65010.8|65033.5|65013.5|65038.5|65018.5|65030.1|65010.1|182
1642029300000|2022-01-12 23:15:00|65034.5|65014.5|65030.5|65010.5|65034.7|65014.7|65029.6|65009.6|197
1642029600000|2022-01-12 23:20:00|65029.6|65009.6|65027.6|65007.6|65031.1|65011.1|65026.9|65006.9|214
1642029900000|2022-01-12 23:25:00|65027.4|65007.4|65031|65011|65038.8|65018.8|65027.1|65007.1|330
1642030200000|2022-01-12 23:30:00|65031.2|65011.2|65024.8|65004.8|65031.4|65011.4|65024.2|65004.2|307
1642030500000|2022-01-12 23:35:00|65024.9|65004.9|65035.4|65015.4|65035.5|65015.5|65024.7|65004.7|262
1642030800000|2022-01-12 23:40:00|65034.9|65014.9|65036.8|65016.8|65040|65020|65032.9|65012.9|243
1642031100000|2022-01-12 23:45:00|65036.9|65016.9|65042.6|65022.6|65042.7|65022.7|65036.9|65016.9|290
1642031400000|2022-01-12 23:50:00|65042.5|65022.5|65047.9|65027.9|65051.2|65031.2|65042.5|65022.5|270
1642031700000|2022-01-12 23:55:00|65048.1|65028.1|65054.6|65034.6|65055.8|65035.8|65046.8|65026.8|276
1642032000000|2022-01-13 00:00:00|65054.7|65034.7|65027.2|65007.2|65056|65036|65024.8|65004.8|565
1642032300000|2022-01-13 00:05:00|65026.5|65006.5|65006.7|64986.7|65029.3|65009.3|65005.6|64985.6|500
1642032600000|2022-01-13 00:10:00|65006.8|64986.8|65033.1|65013.1|65038.7|65018.7|65006.5|64986.5|406
1642032900000|2022-01-13 00:15:00|65033.2|65013.2|65035.6|65015.6|65039.2|65019.2|65026.5|65006.5|455
1642033200000|2022-01-13 00:20:00|65035.3|65015.3|65039.5|65019.5|65043.8|65023.8|65028.6|65008.6|395
1642033500000|2022-01-13 00:25:00|65039.8|65019.8|65047.2|65027.2|65050.1|65030.1|65039.8|65019.8|315
1642033800000|2022-01-13 00:30:00|65047.1|65027.1|65035.6|65015.6|65047.9|65027.9|65032|65012|396
1642034100000|2022-01-13 00:35:00|65035.8|65015.8|65033.9|65013.9|65038.9|65018.9|65031.4|65011.4|295
1642034400000|2022-01-13 00:40:00|65033.7|65013.7|65037.6|65017.6|65043.2|65023.2|65033.7|65013.7|353
1642034700000|2022-01-13 00:45:00|65037.4|65017.4|65031.4|65011.4|65037.4|65017.4|65019.5|64999.5|389
1642035000000|2022-01-13 00:50:00|65031.7|65011.7|65046|65026|65046.8|65026.8|65030.2|65010.2|477
1642035300000|2022-01-13 00:55:00|65046.3|65026.3|65044.2|65024.2|65052|65032|65043|65023|438
1642035600000|2022-01-13 01:00:00|65044.1|65024.1|65032.5|65012.5|65044.7|65024.7|65030.8|65010.8|473
1642035900000|2022-01-13 01:05:00|65032.4|65012.4|65046.3|65026.3|65046.5|65026.5|65031.3|65011.3|374
1642036200000|2022-01-13 01:10:00|65045|65025|65037.9|65017.9|65045.6|65025.6|65030.9|65010.9|437
1642036500000|2022-01-13 01:15:00|65037.5|65017.5|65047.5|65027.5|65055.9|65035.9|65037.1|65017.1|499
1642036800000|2022-01-13 01:20:00|65047.7|65027.7|65040.3|65020.3|65047.8|65027.8|65036.2|65016.2|442
1642037100000|2022-01-13 01:25:00|65040.1|65020.1|65047.2|65027.2|65049|65029|65039|65019|417
1642037400000|2022-01-13 01:30:00|65046.9|65026.9|65046.6|65026.6|65048.6|65028.6|65039.2|65019.2|450
1642037700000|2022-01-13 01:35:00|65046.5|65026.5|65044.9|65024.9|65048.4|65028.4|65041.8|65021.8|419
1642038000000|2022-01-13 01:40:00|65044.8|65024.8|65031|65011|65045.3|65025.3|65029.8|65009.8|448
1642038300000|2022-01-13 01:45:00|65030.9|65010.9|65041.8|65021.8|65043.1|65023.1|65024.1|65004.1|450
1642038600000|2022-01-13 01:50:00|65041.7|65021.7|65065.3|65045.3|65066.9|65046.9|65038.6|65018.6|454
1642038900000|2022-01-13 01:55:00|65065.6|65045.6|65058.5|65038.5|65077.7|65057.7|65057.9|65037.9|728
1642039200000|2022-01-13 02:00:00|65058.9|65038.9|65056.4|65036.4|65063.5|65043.5|65051.6|65031.6|570
1642039500000|2022-01-13 02:05:00|65056.3|65036.3|65049|65029|65056.9|65036.9|65047.4|65027.4|473
1642039800000|2022-01-13 02:10:00|65049.1|65029.1|65039.8|65019.8|65050.7|65030.7|65039.5|65019.5|437
1642040100000|2022-01-13 02:15:00|65039.9|65019.9|65024.8|65004.8|65042.9|65022.9|65023.9|65003.9|495
1642040400000|2022-01-13 02:20:00|65025.4|65005.4|65034.1|65014.1|65035.1|65015.1|65018.7|64998.7|499
1642040700000|2022-01-13 02:25:00|65034.2|65014.2|65040|65020|65041.6|65021.6|65031.8|65011.8|336
1642041000000|2022-01-13 02:30:00|65039.7|65019.7|65037.8|65017.8|65043.2|65023.2|65036.5|65016.5|314
1642041300000|2022-01-13 02:35:00|65037.5|65017.5|65031.6|65011.6|65046.7|65026.7|65031.1|65011.1|357
1642041600000|2022-01-13 02:40:00|65031.3|65011.3|65028.5|65008.5|65036.9|65016.9|65027.7|65007.7|323
1642041900000|2022-01-13 02:45:00|65028.8|65008.8|65028.5|65008.5|65030.5|65010.5|65024.4|65004.4|401
1642042200000|2022-01-13 02:50:00|65028.7|65008.7|65035.8|65015.8|65036.6|65016.6|65024.8|65004.8|363
1642042500000|2022-01-13 02:55:00|65035|65015|65041.7|65021.7|65041.8|65021.8|65033.8|65013.8|368
1642042800000|2022-01-13 03:00:00|65041.5|65021.5|65044.1|65024.1|65055.2|65035.2|65040.7|65020.7|541
1642043100000|2022-01-13 03:05:00|65043.9|65023.9|65045|65025|65054.1|65034.1|65043.2|65023.2|478
1642043400000|2022-01-13 03:10:00|65045.5|65025.5|65054.7|65034.7|65077.6|65057.6|65042.8|65022.8|619
1642043700000|2022-01-13 03:15:00|65054.3|65034.3|65047.4|65027.4|65055.5|65035.5|65045.7|65025.7|382
1642044000000|2022-01-13 03:20:00|65047.3|65027.3|65054|65034|65055.6|65035.6|65036|65016|382
1642044300000|2022-01-13 03:25:00|65054.1|65034.1|65057.7|65037.7|65059.2|65039.2|65051.2|65031.2|356
1642044600000|2022-01-13 03:30:00|65057.6|65037.6|65057.6|65037.6|65060.1|65040.1|65056|65036|335
1642044900000|2022-01-13 03:35:00|65057.4|65037.4|65060.8|65040.8|65061|65041|65055.4|65035.4|302
1642045200000|2022-01-13 03:40:00|65060.9|65040.9|65046.7|65026.7|65060.9|65040.9|65046.1|65026.1|348
1642045500000|2022-01-13 03:45:00|65046.8|65026.8|65049.2|65029.2|65050.3|65030.3|65043.5|65023.5|350
1642045800000|2022-01-13 03:50:00|65049.1|65029.1|65038.2|65018.2|65049.8|65029.8|65033.7|65013.7|388
1642046100000|2022-01-13 03:55:00|65038.3|65018.3|65041|65021|65042.3|65022.3|65033.3|65013.3|435
1642046400000|2022-01-13 04:00:00|65040.4|65020.4|65033|65013|65041.1|65021.1|65030|65010|341
1642046700000|2022-01-13 04:05:00|65032.8|65012.8|65034.1|65014.1|65039|65019|65030.5|65010.5|271
1642047000000|2022-01-13 04:10:00|65034|65014|65032.3|65012.3|65040|65020|65032.2|65012.2|323
1642047300000|2022-01-13 04:15:00|65032.4|65012.4|65031.9|65011.9|65034.1|65014.1|65029.1|65009.1|237
1642047600000|2022-01-13 04:20:00|65031.3|65011.3|65028.2|65008.2|65032.4|65012.4|65022.6|65002.6|343
1642047900000|2022-01-13 04:25:00|65028.7|65008.7|65021.9|65001.9|65029.2|65009.2|65020.1|65000.1|348
1642048200000|2022-01-13 04:30:00|65021.2|65001.2|65034.5|65014.5|65037|65017|65020.6|65000.6|361
1642048500000|2022-01-13 04:35:00|65034.9|65014.9|65034.3|65014.3|65038.5|65018.5|65031.5|65011.5|319
1642048800000|2022-01-13 04:40:00|65034.5|65014.5|65033.5|65013.5|65037.4|65017.4|65027.7|65007.7|352
1642049100000|2022-01-13 04:45:00|65033.6|65013.6|65031.3|65011.3|65035.6|65015.6|65030.1|65010.1|313
1642049400000|2022-01-13 04:50:00|65031.7|65011.7|65025|65005|65040.8|65020.8|65011.1|64991.1|335
1642049700000|2022-01-13 04:55:00|65025.2|65005.2|65039.9|65019.9|65041|65021|65023.2|65003.2|310
1642050000000|2022-01-13 05:00:00|65039.7|65019.7|65036.3|65016.3|65043.3|65023.3|65032.8|65012.8|263
1642050300000|2022-01-13 05:05:00|65036.5|65016.5|65035.5|65015.5|65038.6|65018.6|65032.6|65012.6|238
1642050600000|2022-01-13 05:10:00|65036.2|65016.2|65034.7|65014.7|65040.4|65020.4|65033.7|65013.7|260
1642050900000|2022-01-13 05:15:00|65034.6|65014.6|65031.7|65011.7|65034.8|65014.8|65025.2|65005.2|281
1642051200000|2022-01-13 05:20:00|65030.3|65010.3|65031|65011|65038.1|65018.1|65029.3|65009.3|266
1642051500000|2022-01-13 05:25:00|65030.4|65010.4|65032.5|65012.5|65036.6|65016.6|65030.1|65010.1|297
1642051800000|2022-01-13 05:30:00|65032.6|65012.6|65031.1|65011.1|65035.5|65015.5|65030.7|65010.7|347
1642052100000|2022-01-13 05:35:00|65031.2|65011.2|65023.6|65003.6|65031.2|65011.2|65022.4|65002.4|246
1642052400000|2022-01-13 05:40:00|65023.7|65003.7|65023.9|65003.9|65025.8|65005.8|65019.9|64999.9|206
1642052700000|2022-01-13 05:45:00|65024.5|65004.5|65027.7|65007.7|65029|65009|65023.6|65003.6|199
1642053000000|2022-01-13 05:50:00|65027.1|65007.1|65020.9|65000.9|65029.5|65009.5|65018.3|64998.3|260
1642053300000|2022-01-13 05:55:00|65021.1|65001.1|65046.9|65026.9|65050.3|65030.3|65018.3|64998.3|403
1642053600000|2022-01-13 06:00:00|65047|65027|65045.7|65025.7|65049.9|65029.9|65035.3|65015.3|479
1642053900000|2022-01-13 06:05:00|65045.9|65025.9|65038.5|65018.5|65047.5|65027.5|65037.2|65017.2|431
1642054200000|2022-01-13 06:10:00|65038.4|65018.4|65048.6|65028.6|65048.9|65028.9|65037.2|65017.2|401
1642054500000|2022-01-13 06:15:00|65048.1|65028.1|65045|65025|65051.5|65031.5|65041|65021|326
1642054800000|2022-01-13 06:20:00|65046.2|65026.2|65043.8|65023.8|65047.8|65027.8|65038|65018|359
1642055100000|2022-01-13 06:25:00|65044|65024|65044.7|65024.7|65050.1|65030.1|65038.8|65018.8|321
1642055400000|2022-01-13 06:30:00|65045.1|65025.1|65045.3|65025.3|65050.3|65032.3|65038.6|65018.7|350
1642055700000|2022-01-13 06:35:00|65044.2|65024.2|65041.9|65026.9|65045.8|65027.4|65038.3|65020.2|252
1642056000000|2022-01-13 06:40:00|65042.1|65027.1|65044.5|65024.5|65051.2|65033.5|65041.4|65023.1|299
1642056300000|2022-01-13 06:45:00|65044|65024|65050.6|65030.6|65055.9|65038.3|65043|65023.9|406
1642056600000|2022-01-13 06:50:00|65050.4|65030.4|65049.8|65029.8|65056.2|65036.2|65046.9|65027.2|434
1642056900000|2022-01-13 06:55:00|65050|65030|65058.7|65038.7|65060.9|65042.5|65047.4|65029.5|382
1642057200000|2022-01-13 07:00:00|65058.8|65038.8|65037.4|65017.4|65059.4|65039.4|65030.6|65010.6|612
1642057500000|2022-01-13 07:05:00|65037.5|65017.5|65040.2|65025.2|65044|65026.3|65036.2|65017.4|462
1642057800000|2022-01-13 07:10:00|65040.1|65025.1|65033.7|65013.7|65056.7|65038.9|65031.2|65013.1|572
1642058100000|2022-01-13 07:15:00|65033.6|65013.6|65021|65001|65034.6|65014.6|65013.6|64995.5|613
1642058400000|2022-01-13 07:20:00|65021.8|65001.8|64989.1|64969.1|65022.1|65004.2|64986.9|64968.5|610
1642058700000|2022-01-13 07:25:00|64988.3|64968.3|64986.9|64966.9|65001|64983.4|64986.1|64966.6|658
1642059000000|2022-01-13 07:30:00|64987.1|64967.1|64920.4|64900.4|64994.4|64976.9|64913.7|64893.7|769
1642059300000|2022-01-13 07:35:00|64922.3|64902.3|64921|64901|64935.7|64918.9|64915.7|64900.7|696
1642059600000|2022-01-13 07:40:00|64917.8|64902.8|64912.2|64897.2|64926.6|64911.5|64897.4|64882.4|669
1642059900000|2022-01-13 07:45:00|64912.5|64897.5|64896.6|64881.6|64925|64907.7|64896.6|64881|620
1642060200000|2022-01-13 07:50:00|64897.3|64882.3|64920.9|64905.9|64923.5|64907.4|64897.2|64881.1|662
1642060500000|2022-01-13 07:55:00|64921|64906|64909.4|64889.4|64924.1|64906.8|64900.6|64883.9|636
1642060800000|2022-01-13 08:00:00|64908.3|64888.3|64869.8|64854.8|64922.2|64905.8|64847.7|64829.8|871
1642061100000|2022-01-13 08:05:00|64869.6|64854.6|64859.1|64844.1|64875.4|64858.8|64849.9|64831.7|817
1642061400000|2022-01-13 08:10:00|64858.9|64843.9|64850.1|64835.1|64868|64850.7|64849.1|64832.2|749
1642061700000|2022-01-13 08:15:00|64850.8|64835.8|64838.2|64823.2|64860.3|64844.4|64828.4|64811.6|788
1642062000000|2022-01-13 08:20:00|64838.6|64823.6|64858.8|64843.8|64862.4|64844|64828.2|64811.7|718
1642062300000|2022-01-13 08:25:00|64859|64844|64857.6|64837.6|64883.2|64865.6|64854.6|64836.5|731
1642062600000|2022-01-13 08:30:00|64857.1|64837.1|64859.1|64844.1|64867.5|64849.9|64847.8|64830.4|725
1642062900000|2022-01-13 08:35:00|64859|64844|64877.2|64857.2|64877.6|64861.1|64842|64824.7|741
1642063200000|2022-01-13 08:40:00|64876.9|64856.9|64892.4|64877.4|64897|64880.6|64867.3|64849.7|695
1642063500000|2022-01-13 08:45:00|64894.5|64874.5|64862|64847|64897|64879.7|64861.9|64844.8|640
1642063800000|2022-01-13 08:50:00|64861.9|64846.9|64860.1|64845.1|64873.2|64857.9|64857.5|64840.2|574
1642064100000|2022-01-13 08:55:00|64859.4|64844.4|64900.9|64880.9|64905|64885|64859.4|64844.4|659
1642064400000|2022-01-13 09:00:00|64898|64878|64902.4|64887.4|64918.8|64900.6|64890.3|64871.4|750
1642064700000|2022-01-13 09:05:00|64902.7|64887.7|64916.4|64901.4|64944.7|64925.7|64900.7|64885.7|788
1642065000000|2022-01-13 09:10:00|64916.2|64901.2|64905.5|64885.5|64920.8|64903.9|64893|64874.3|672
1642065300000|2022-01-13 09:15:00|64904.9|64884.9|64866.2|64851.2|64909.7|64889.7|64865.1|64848.3|675
1642065600000|2022-01-13 09:20:00|64866.4|64851.4|64898.2|64878.2|64898.8|64879.8|64865.7|64850.7|636
1642065900000|2022-01-13 09:25:00|64898.1|64878.1|64877.9|64862.9|64903.2|64885.2|64870.1|64853.4|632
1642066200000|2022-01-13 09:30:00|64876.9|64861.9|64905.3|64890.3|64911.7|64894.4|64876.9|64861.9|563
1642066500000|2022-01-13 09:35:00|64905.2|64890.2|64884.9|64869.9|64905.5|64890.5|64875.4|64858.8|604
1642066800000|2022-01-13 09:40:00|64884.6|64869.6|64875|64860|64892.2|64874.7|64871.3|64855.8|594
1642067100000|2022-01-13 09:45:00|64875.3|64860.3|64868.4|64853.4|64885|64866.4|64864.2|64846.5|649
1642067400000|2022-01-13 09:50:00|64868.7|64853.7|64857.2|64837.2|64872.2|64854.6|64848.5|64831.1|681
1642067700000|2022-01-13 09:55:00|64854.3|64839.3|64873.5|64853.5|64884.2|64865.3|64853.6|64836.4|823
1642068000000|2022-01-13 10:00:00|64872.3|64852.3|64889.2|64869.2|64901.3|64883.5|64871.5|64851.5|728
1642068300000|2022-01-13 10:05:00|64889.6|64869.6|64856.2|64841.2|64891.5|64873.6|64847.7|64829.7|783
1642068600000|2022-01-13 10:10:00|64856.1|64841.1|64845.3|64830.3|64860.2|64843.8|64834.3|64817.3|664
1642068900000|2022-01-13 10:15:00|64845|64830|64853.2|64838.2|64869.8|64852.5|64843.7|64826.8|564
1642069200000|2022-01-13 10:20:00|64853.3|64838.3|64871.9|64856.9|64878.5|64861.2|64845.8|64830.2|606
1642069500000|2022-01-13 10:25:00|64873.2|64858.2|64922.1|64902.1|64940.8|64920.8|64870.6|64855.6|780
1642069800000|2022-01-13 10:30:00|64922|64902|64925.1|64910.1|64945.7|64925.7|64907.1|64888.5|637
1642070100000|2022-01-13 10:35:00|64925|64910|64924.8|64904.8|64927.2|64910|64879.7|64864|733
1642070400000|2022-01-13 10:40:00|64924.5|64904.5|64928.3|64913.3|64953.1|64933.1|64923|64904.5|639
1642070700000|2022-01-13 10:45:00|64928.6|64913.6|64930|64915|64941.1|64924.1|64925.1|64908.3|528
1642071000000|2022-01-13 10:50:00|64930.1|64915.1|64930.8|64910.8|64940|64922.9|64922.2|64905.4|532
1642071300000|2022-01-13 10:55:00|64930.5|64910.5|64930.8|64915.8|64940.4|64922|64919.8|64904|509
1642071600000|2022-01-13 11:00:00|64931|64916|64932.1|64917.1|64934.6|64919.6|64908.5|64890.8|554
1642071900000|2022-01-13 11:05:00|64932.2|64917.2|64929.9|64914.9|64941.2|64924.6|64920.8|64904.5|450
1642072200000|2022-01-13 11:10:00|64930.1|64915.1|64932.8|64917.8|64946.4|64929.3|64927.5|64909.6|540
1642072500000|2022-01-13 11:15:00|64932.6|64917.6|64905.5|64885.5|64932.6|64917.6|64900.3|64883.2|737
1642072800000|2022-01-13 11:20:00|64905.4|64885.4|64900.3|64880.3|64905.4|64888.5|64880.5|64863.7|652
1642073100000|2022-01-13 11:25:00|64901.1|64881.1|64919.2|64904.2|64927|64910.1|64896.8|64878.4|664
1642073400000|2022-01-13 11:30:00|64919.7|64904.7|64925.1|64910.1|64934.5|64917.2|64918.7|64903|594
1642073700000|2022-01-13 11:35:00|64925.2|64910.2|64925.2|64910.2|64939.7|64922.8|64922.6|64904.9|533
1642074000000|2022-01-13 11:40:00|64925.5|64910.5|64916.6|64901.6|64926.4|64911.4|64909.6|64892.2|546
1642074300000|2022-01-13 11:45:00|64917|64902|64925.3|64910.3|64932.1|64917.1|64910.2|64893|516
1642074600000|2022-01-13 11:50:00|64925.4|64910.4|64916.2|64896.2|64932.1|64915.3|64912.5|64894.8|563
1642074900000|2022-01-13 11:55:00|64916.1|64896.1|64923.4|64903.4|64936.9|64921.6|64903.9|64888.9|695
1642075200000|2022-01-13 12:00:00|64920.6|64905.6|64940.6|64925.6|64957.6|64940.6|64920.2|64902.8|785
1642075500000|2022-01-13 12:05:00|64940.7|64925.7|64965.2|64945.2|64970.3|64950.3|64939.5|64924.5|647
1642075800000|2022-01-13 12:10:00|64964.8|64944.8|64969.7|64954.7|64974.1|64958|64961.9|64944.8|608
1642076100000|2022-01-13 12:15:00|64970|64955|64937.7|64922.7|64973.3|64955.6|64935.7|64920.7|662
1642076400000|2022-01-13 12:20:00|64938.3|64923.3|64913.8|64898.8|64938.7|64923.7|64908.9|64891.4|593
1642076700000|2022-01-13 12:25:00|64912.2|64897.2|64895.7|64880.7|64913.6|64898.6|64892|64874.1|625
1642077000000|2022-01-13 12:30:00|64894.9|64879.9|64899.1|64884.1|64902.5|64887.4|64880.4|64864.6|647
1642077300000|2022-01-13 12:35:00|64898.9|64883.9|64901.9|64886.9|64908.2|64892.1|64885.6|64870.6|639
1642077600000|2022-01-13 12:40:00|64902.5|64887.5|64889.9|64874.9|64915.5|64896.6|64886.4|64870.4|750
1642077900000|2022-01-13 12:45:00|64889.6|64874.6|64925|64905|64925|64907.9|64886.7|64871.7|680
1642078200000|2022-01-13 12:50:00|64921|64906|64925.2|64910.2|64935.8|64920.1|64911|64893.6|666
1642078500000|2022-01-13 12:55:00|64926.1|64911.1|64944.6|64929.6|64959.3|64942.1|64924.5|64906.7|875
1642078800000|2022-01-13 13:00:00|64942.9|64927.9|64912.7|64892.7|64944|64929|64904.8|64888.6|798
1642079100000|2022-01-13 13:05:00|64912.9|64892.9|64922.5|64907.5|64927.3|64909.9|64893.7|64874.4|653
1642079400000|2022-01-13 13:10:00|64922.3|64907.3|64927.6|64912.6|64934.9|64917.4|64915.9|64900.9|627
1642079700000|2022-01-13 13:15:00|64928.6|64913.6|64920.4|64905.4|64942.6|64925.3|64920.4|64904.6|738
1642080000000|2022-01-13 13:20:00|64920.6|64905.6|64931.1|64916.1|64935.6|64918.1|64913.7|64898.7|712
1642080300000|2022-01-13 13:25:00|64931.8|64916.8|64913.4|64893.4|64934.3|64918.2|64907.4|64889.4|717
1642080600000|2022-01-13 13:30:00|64914|64894|64920.9|64905.9|64950|64931.7|64887.1|64867.1|995
1642080900000|2022-01-13 13:35:00|64921.4|64906.4|64888.3|64873.3|64930.1|64912.7|64886.7|64871.7|902
1642081200000|2022-01-13 13:40:00|64888.5|64873.5|64917.4|64897.4|64932|64912|64888.2|64871.4|910
1642081500000|2022-01-13 13:45:00|64916.3|64896.3|64893.5|64873.5|64917.7|64900.1|64892.1|64872.1|834
1642081800000|2022-01-13 13:50:00|64893.6|64873.6|64892.5|64877.5|64909.1|64890.9|64889.4|64869.4|764
1642082100000|2022-01-13 13:55:00|64892.2|64877.2|64868.4|64853.4|64902.3|64885.4|64868.4|64852.7|841
1642082400000|2022-01-13 14:00:00|64869.2|64849.2|64875|64860|64889.6|64869.6|64863.7|64844.8|797
1642082700000|2022-01-13 14:05:00|64874.8|64859.8|64845.2|64830.2|64882.7|64865.2|64842.4|64825.1|843
1642083000000|2022-01-13 14:10:00|64845.3|64830.3|64860.3|64840.3|64866.7|64850.4|64845.3|64828.9|835
1642083300000|2022-01-13 14:15:00|64860.6|64840.6|64863|64843|64863.3|64844.7|64837.8|64820.3|738
1642083600000|2022-01-13 14:20:00|64862|64842|64862.2|64847.2|64873.5|64857.1|64856.8|64838.9|691
1642083900000|2022-01-13 14:25:00|64862.1|64847.1|64874.5|64859.5|64876.8|64861.8|64860.3|64843.1|695
1642084200000|2022-01-13 14:30:00|64874.2|64859.2|64838.2|64823.2|64877.5|64861.5|64829.2|64812.1|885
1642084500000|2022-01-13 14:35:00|64838.1|64823.1|64836.2|64821.2|64850|64834.3|64832|64814.1|776
1642084800000|2022-01-13 14:40:00|64835.5|64820.5|64844.1|64824.1|64850.9|64831.7|64818.1|64800.6|770
1642085100000|2022-01-13 14:45:00|64843.8|64823.8|64867.9|64847.9|64895.7|64876.8|64842.9|64822.9|880
1642085400000|2022-01-13 14:50:00|64869.5|64849.5|64838.3|64818.3|64870.7|64854.7|64826.7|64810|896
1642085700000|2022-01-13 14:55:00|64835.8|64820.8|64861.1|64846.1|64868.8|64850.8|64829.2|64809.2|861
1642086000000|2022-01-13 15:00:00|64860.8|64845.8|64888.1|64873.1|64892.2|64874.1|64860.2|64843.3|869
1642086300000|2022-01-13 15:05:00|64887.6|64872.6|64854.9|64839.9|64895.9|64876.3|64854.8|64837.3|783
1642086600000|2022-01-13 15:10:00|64854.5|64839.5|64845.6|64830.6|64866.4|64848.9|64842.3|64825|707
1642086900000|2022-01-13 15:15:00|64845.4|64830.4|64898|64878|64901|64883.4|64839.8|64822.6|860
1642087200000|2022-01-13 15:20:00|64899|64879|64912.9|64897.9|64928.5|64910.5|64893.9|64876.2|876
1642087500000|2022-01-13 15:25:00|64916.1|64896.1|64965.1|64945.1|64965.4|64945.4|64902.8|64885.8|875
1642087800000|2022-01-13 15:30:00|64964.8|64944.8|65006.3|64991.3|65010.2|64992.4|64964.1|64944.1|983
1642088100000|2022-01-13 15:35:00|65009|64989|64978.9|64963.9|65012.8|64995.6|64971.1|64951.1|908
1642088400000|2022-01-13 15:40:00|64980.5|64960.5|64973.1|64953.1|64991.7|64971.7|64953|64935.4|893
1642088700000|2022-01-13 15:45:00|64973|64953|64975.5|64960.5|64983.8|64967|64958.3|64941.8|836
1642089000000|2022-01-13 15:50:00|64975.9|64960.9|64980.5|64965.5|65013.1|64995.2|64971|64954.1|972
1642089300000|2022-01-13 15:55:00|64982.6|64962.6|64934|64919|64983.2|64964.9|64929.8|64914.6|1007
1642089600000|2022-01-13 16:00:00|64931.6|64916.6|64929.7|64909.7|64957.8|64938|64923.8|64907.9|953
1642089900000|2022-01-13 16:05:00|64929.6|64909.6|64905.6|64885.6|64929.6|64913.2|64894.8|64877.9|842
1642090200000|2022-01-13 16:10:00|64902.5|64887.5|64922.3|64902.3|64932|64915.7|64902.3|64885.2|720
1642090500000|2022-01-13 16:15:00|64921.9|64901.9|64897.5|64877.5|64928.2|64911.6|64883.1|64864.6|700
1642090800000|2022-01-13 16:20:00|64897.6|64877.6|64895.3|64875.3|64910|64891.6|64887.7|64870.4|684
1642091100000|2022-01-13 16:25:00|64894.5|64874.5|64897.1|64882.1|64903.8|64886|64871.8|64855.4|712
1642091400000|2022-01-13 16:30:00|64896.7|64881.7|64892.1|64877.1|64899.7|64884.3|64878.7|64861.1|695
1642091700000|2022-01-13 16:35:00|64894.5|64874.5|64892.7|64872.7|64896.7|64878.9|64882.6|64865|598
1642092000000|2022-01-13 16:40:00|64893.1|64873.1|64894.2|64879.2|64900.3|64884.3|64883.1|64865.8|518
1642092300000|2022-01-13 16:45:00|64894.1|64879.1|64922.1|64902.1|64928.9|64910.9|64893.1|64876.3|709
1642092600000|2022-01-13 16:50:00|64921.8|64901.8|64921.6|64901.6|64939|64922|64920|64901.4|656
1642092900000|2022-01-13 16:55:00|64921.4|64901.4|64910.4|64895.4|64930.1|64910.9|64903.1|64885.1|649
1642093200000|2022-01-13 17:00:00|64912.9|64892.9|64936|64916|64942.9|64922.9|64912.2|64892.9|689
1642093500000|2022-01-13 17:05:00|64935.9|64915.9|64920.7|64900.7|64941|64921.7|64917|64897|607
1642093800000|2022-01-13 17:10:00|64920.6|64900.6|64906|64886|64924.5|64904.5|64900.9|64880.9|542
1642094100000|2022-01-13 17:15:00|64905.9|64885.9|64932.6|64912.6|64941.6|64921.6|64904.1|64884.1|797
1642094400000|2022-01-13 17:20:00|64932.5|64912.5|64955.5|64935.5|64971.8|64951.8|64923.3|64903.3|804
1642094700000|2022-01-13 17:25:00|64955.9|64935.9|64932.9|64912.9|64960.2|64940.2|64923.5|64903.5|715
1642095000000|2022-01-13 17:30:00|64932.8|64912.8|64929.5|64909.5|64935.8|64918.6|64920.8|64900.8|665
1642095300000|2022-01-13 17:35:00|64930|64910|64934.2|64914.2|64942.6|64922.6|64925.7|64905.7|601
1642095600000|2022-01-13 17:40:00|64935|64915|64932.9|64912.9|64941.2|64922|64932.7|64912.7|551
1642095900000|2022-01-13 17:45:00|64933|64913|64942.8|64922.8|64949.2|64929.2|64925.2|64906.6|620
1642096200000|2022-01-13 17:50:00|64943.7|64923.7|64929.5|64909.5|64946.1|64926.1|64923.1|64904.2|585
1642096500000|2022-01-13 17:55:00|64929.4|64909.4|64934.6|64914.6|64958.3|64938.3|64929.4|64909.4|605
1642096800000|2022-01-13 18:00:00|64933.5|64913.5|64920.6|64900.6|64939.1|64921|64916.8|64896.8|736
1642097100000|2022-01-13 18:05:00|64920.2|64900.2|64913.1|64893.1|64929.6|64912.7|64906|64886|637
1642097400000|2022-01-13 18:10:00|64913.5|64893.5|64915.9|64895.9|64927|64907|64912.8|64892.8|525
1642097700000|2022-01-13 18:15:00|64916|64896|64906.9|64886.9|64925.1|64905.1|64905.3|64885.3|536
1642098000000|2022-01-13 18:20:00|64906.7|64886.7|64919.1|64899.1|64919.7|64899.7|64905.5|64885.5|466
1642098300000|2022-01-13 18:25:00|64919|64899|64931.6|64911.6|64933.5|64915.2|64914.2|64894.2|504
1642098600000|2022-01-13 18:30:00|64931.5|64911.5|64922.2|64902.2|64932|64913.1|64913.7|64893.7|426
1642098900000|2022-01-13 18:35:00|64921.8|64901.8|64936.4|64916.4|64943|64923|64919.5|64900.8|538
1642099200000|2022-01-13 18:40:00|64936.3|64916.3|64941.8|64921.8|64944.5|64926.2|64932.4|64912.6|422
1642099500000|2022-01-13 18:45:00|64941.9|64921.9|64942.7|64922.7|64955.6|64936.5|64937.9|64919.6|508
1642099800000|2022-01-13 18:50:00|64942.6|64922.6|64947.5|64927.5|64950.6|64933.2|64942.2|64922.2|497
1642100100000|2022-01-13 18:55:00|64947.6|64927.6|64950.9|64930.9|64954.4|64936.4|64938.2|64920.5|564
1642100400000|2022-01-13 19:00:00|64950.8|64930.8|64939.4|64919.4|64957|64940.1|64938|64918|588
1642100700000|2022-01-13 19:05:00|64939.5|64919.5|64920.9|64900.9|64942.3|64923.5|64918|64898|418
1642101000000|2022-01-13 19:10:00|64920.8|64900.8|64923|64903|64923.3|64905.9|64914.4|64895.4|437
1642101300000|2022-01-13 19:15:00|64922.9|64902.9|64917.8|64897.8|64936.3|64917.9|64916.5|64896.5|463
1642101600000|2022-01-13 19:20:00|64917.6|64897.6|64923.9|64903.9|64927.9|64907.9|64913.1|64893.1|487
1642101900000|2022-01-13 19:25:00|64923.8|64903.8|64933.4|64913.4|64938|64918|64922.4|64902.4|458
1642102200000|2022-01-13 19:30:00|64933.7|64913.7|64933.9|64913.9|64941|64922.9|64926.4|64907.2|538
1642102500000|2022-01-13 19:35:00|64933|64913|64929.8|64909.8|64939.9|64919.9|64927.8|64908.5|540
1642102800000|2022-01-13 19:40:00|64929.7|64909.7|64931.9|64911.9|64943.1|64925.3|64928.9|64908.9|534
1642103100000|2022-01-13 19:45:00|64932.2|64912.2|64937.3|64922.3|64939.1|64922.3|64920.1|64902.2|570
1642103400000|2022-01-13 19:50:00|64936.4|64921.4|64938.5|64918.5|64939.6|64922|64922.8|64903.5|584
1642103700000|2022-01-13 19:55:00|64938.1|64918.1|64935.2|64915.2|64941.3|64921.3|64923.9|64903.9|857
1642104000000|2022-01-13 20:00:00|64936.6|64916.6|64956.8|64936.8|64960.4|64940.4|64932.2|64912.2|791
1642104300000|2022-01-13 20:05:00|64957|64937|64944|64924|64960.1|64940.1|64943.6|64923.6|583
1642104600000|2022-01-13 20:10:00|64944.1|64924.1|64974.5|64954.5|64974.5|64954.5|64943.7|64923.7|505
1642104900000|2022-01-13 20:15:00|64974.4|64954.4|64973.9|64953.9|64978.5|64961.6|64970.7|64951.1|517
1642105200000|2022-01-13 20:20:00|64974|64954|64964.4|64944.4|64979.1|64961.2|64960.3|64940.3|527
1642105500000|2022-01-13 20:25:00|64964.2|64944.2|64954.4|64939.4|64972.8|64952.8|64954|64936.8|574
1642105800000|2022-01-13 20:30:00|64955.4|64940.4|64952.8|64932.8|64965.6|64947|64950.8|64930.8|533
1642106100000|2022-01-13 20:35:00|64953|64933|64968.4|64948.4|64969.7|64949.7|64952.9|64932.9|464
1642106400000|2022-01-13 20:40:00|64968.5|64948.5|64963.1|64943.1|64970.5|64950.5|64957.7|64937.7|493
1642106700000|2022-01-13 20:45:00|64963.2|64943.2|64979.6|64959.6|64983.7|64963.7|64963.1|64943.1|454
1642107000000|2022-01-13 20:50:00|64979.2|64959.2|64982|64962|64983.2|64963.2|64973.2|64953.2|550
1642107300000|2022-01-13 20:55:00|64981.5|64961.5|64989.5|64969.5|64997.6|64977.6|64979.7|64959.7|698
1642107600000|2022-01-13 21:00:00|64989.6|64969.6|64982.1|64962.1|64996|64976|64968.4|64948.4|516
1642107900000|2022-01-13 21:05:00|64982|64962|64982.5|64962.5|64986.3|64966.3|64980.4|64960.4|256
1642108200000|2022-01-13 21:10:00|64982.6|64962.6|64974.6|64954.6|64983.9|64963.9|64974.6|64954.6|322
1642108500000|2022-01-13 21:15:00|64975.3|64955.3|64982.2|64962.2|64984.3|64964.3|64975.3|64955.3|237
1642108800000|2022-01-13 21:20:00|64982|64962|64983.9|64963.9|64984.1|64964.1|64977.8|64957.8|200
1642109100000|2022-01-13 21:25:00|64984|64964|64981.4|64961.4|64987.4|64967.4|64979|64959|280
1642109400000|2022-01-13 21:30:00|64981.8|64961.8|64980.8|64960.8|64982.1|64962.1|64973|64953|246
1642109700000|2022-01-13 21:35:00|64980.2|64960.2|64973|64953|64980.8|64960.8|64971.8|64951.8|254
1642110000000|2022-01-13 21:40:00|64972.9|64952.9|64977.4|64957.4|64982.4|64962.4|64971.8|64951.8|194
1642110300000|2022-01-13 21:45:00|64978.8|64958.8|64983.2|64963.2|64984|64964|64974.8|64954.8|250
1642110600000|2022-01-13 21:50:00|64983.3|64963.3|64976.1|64956.1|64984.2|64964.2|64970.3|64947.4|244
1642110900000|2022-01-13 21:55:00|64977.2|64957.2|64973.9|64953.9|64984.7|64962.8|64973.5|64952.2|357
1642111200000|2022-01-13 22:00:00|64976.1|64952.6|64989.4|64934.7|64989.7|64953|64975.5|64925.2|75
1642111500000|2022-01-13 22:05:00|64989.2|64936.7|64997.6|64936.3|64999.4|64937.9|64987.8|64931.9|17
1642111800000|2022-01-13 22:10:00|64996.9|64939|64984|64935.2|65010|64946.9|64966.7|64918|174
1642112100000|2022-01-13 22:15:00|64980.4|64938.6|64983.1|64935|64996.8|64944.3|64970.2|64919.7|125
1642112400000|2022-01-13 22:20:00|64992.2|64939.9|64975.7|64938.3|65000.2|64947.1|64965.2|64924.3|139
1642112700000|2022-01-13 22:25:00|64975.3|64939.1|64972.5|64935.4|64987.1|64944.7|64967.9|64924|146
1642113000000|2022-01-13 22:30:00|64971.3|64940.8|64965.3|64934.4|64987.7|64942.4|64963.9|64926.1|215
1642113300000|2022-01-13 22:35:00|64965.4|64933.9|64974.9|64929.3|64980.2|64942.1|64956.9|64920.8|243
1642113600000|2022-01-13 22:40:00|64975.1|64926.3|64973.4|64940.5|64983.9|64946.9|64963.7|64907.1|323
1642113900000|2022-01-13 22:45:00|64977.5|64946.5|64974.4|64946.5|64979.3|64947.1|64964.9|64938.6|199
1642114200000|2022-01-13 22:50:00|64976.7|64942.7|64977.9|64945|64982.9|64951.4|64965.9|64940.4|187
1642114500000|2022-01-13 22:55:00|64974.1|64943.8|64973.9|64935.2|64990.3|64948.1|64963.8|64926.1|444
1642114800000|2022-01-13 23:00:00|64972|64936.9|64970.7|64948.2|64985.9|64953.2|64966.5|64930.3|426
1642115100000|2022-01-13 23:05:00|64970.6|64948|64964.2|64944.2|64976.2|64948.9|64962.7|64942|328
1642115400000|2022-01-13 23:10:00|64964.1|64944.1|64960.9|64940.9|64969|64947.8|64960.9|64940.9|193
1642115700000|2022-01-13 23:15:00|64961.8|64941.8|64969.6|64949.6|64977|64954.3|64961.2|64941.2|443
1642116000000|2022-01-13 23:20:00|64968.8|64948.8|64968.1|64946.2|64973.8|64952.8|64965|64945|404
1642116300000|2022-01-13 23:25:00|64966.2|64946.5|64971.6|64951.6|64974.8|64953.7|64966.2|64945.7|319
1642116600000|2022-01-13 23:30:00|64971.7|64951.7|64968|64948|64972.7|64952.4|64966.1|64946.1|331
1642116900000|2022-01-13 23:35:00|64967.7|64947.7|64951.1|64931.1|64968.9|64948.9|64950|64930|326
1642117200000|2022-01-13 23:40:00|64951.4|64931.4|64948.9|64928.9|64959.7|64937.7|64947.9|64927.9|304
1642117500000|2022-01-13 23:45:00|64949.1|64929.1|64952|64932|64954.5|64934.5|64947.9|64927.9|326
1642117800000|2022-01-13 23:50:00|64951.7|64931.7|64960.2|64940.2|64966.5|64944.8|64950.9|64930.9|314
1642118100000|2022-01-13 23:55:00|64960.3|64940.3|64965.1|64945.1|64974|64954|64959.9|64939.9|322
1642118400000|2022-01-14 00:00:00|64965.6|64945.6|64984.7|64964.7|64986.5|64965.5|64965.5|64945.5|502
1642118700000|2022-01-14 00:05:00|64984.3|64964.3|64967.5|64947.5|64984.6|64964.6|64963.1|64943.1|487
1642119000000|2022-01-14 00:10:00|64967.6|64947.6|64976.9|64956.9|64978.4|64958.4|64966.2|64946.2|338
1642119300000|2022-01-14 00:15:00|64977|64957|64974.9|64954.9|64981.5|64961.5|64970.2|64950.2|396
1642119600000|2022-01-14 00:20:00|64975.1|64955.1|64965.5|64945.5|64978.1|64958.1|64964.5|64944.5|463
1642119900000|2022-01-14 00:25:00|64965.3|64945.3|64973.9|64953.9|64979.2|64959.2|64963.8|64943.8|396
1642120200000|2022-01-14 00:30:00|64974.5|64954.5|64976.9|64956.9|64981.5|64961.5|64971.7|64951.7|388
1642120500000|2022-01-14 00:35:00|64977|64957|64983.2|64963.2|64983.4|64963.4|64972.7|64952.7|354
1642120800000|2022-01-14 00:40:00|64983.3|64963.3|64980.8|64960.8|64987.5|64967.5|64978.2|64958.2|291
1642121100000|2022-01-14 00:45:00|64980.4|64960.4|64990.2|64970.2|64992.4|64972.4|64975.7|64955.7|433
1642121400000|2022-01-14 00:50:00|64989.7|64969.7|64966.3|64946.3|64996.5|64976.5|64960.6|64940.6|604
1642121700000|2022-01-14 00:55:00|64966|64946|64966.7|64946.7|64972.5|64952.5|64953.9|64933.9|636
1642122000000|2022-01-14 01:00:00|64966.8|64946.8|64951|64931|64968.1|64948.1|64944.8|64924.8|647
1642122300000|2022-01-14 01:05:00|64950.9|64930.9|64944.3|64924.3|64961|64941|64939.8|64919.8|588
1642122600000|2022-01-14 01:10:00|64944.8|64924.8|64947.7|64927.7|64950.8|64930.8|64937.3|64917.3|576
1642122900000|2022-01-14 01:15:00|64947.6|64927.6|64954|64934|64959.8|64939.8|64944.9|64924.9|690
1642123200000|2022-01-14 01:20:00|64954.2|64934.2|64940.1|64920.1|64956.9|64936.9|64939.7|64919.7|636
1642123500000|2022-01-14 01:25:00|64940.4|64920.4|64924.9|64904.9|64942.8|64922.8|64923.9|64903.9|618
1642123800000|2022-01-14 01:30:00|64925|64905|64916|64896|64930.7|64910.7|64915.5|64895.5|637
1642124100000|2022-01-14 01:35:00|64916.4|64896.4|64910.9|64890.9|64917.6|64897.6|64901.7|64881.7|584
1642124400000|2022-01-14 01:40:00|64910.7|64890.7|64909.1|64889.1|64916.9|64896.9|64907.6|64887.6|466
1642124700000|2022-01-14 01:45:00|64908.9|64888.9|64906|64886|64915.6|64895.6|64902.3|64882.3|524
1642125000000|2022-01-14 01:50:00|64905.2|64885.2|64914.3|64894.3|64918|64898|64905|64885|434
1642125300000|2022-01-14 01:55:00|64914.6|64894.6|64912.7|64892.7|64920.1|64900.1|64910.2|64890.2|467
1642125600000|2022-01-14 02:00:00|64912.8|64892.8|64915|64895|64917.5|64897.5|64909.2|64889.2|479
1642125900000|2022-01-14 02:05:00|64914.7|64894.7|64916.7|64896.7|64917.6|64897.6|64903.1|64883.1|455
1642126200000|2022-01-14 02:10:00|64916.9|64896.9|64912.8|64892.8|64922.4|64902.4|64912.5|64892.5|556
1642126500000|2022-01-14 02:15:00|64912.6|64892.6|64924.6|64904.6|64925.3|64905.3|64903.1|64883.1|557
1642126800000|2022-01-14 02:20:00|64924.2|64904.2|64930.7|64910.7|64934|64914|64923.3|64903.3|500
1642127100000|2022-01-14 02:25:00|64930.6|64910.6|64928.8|64908.8|64932.9|64912.9|64922.4|64902.4|460
1642127400000|2022-01-14 02:30:00|64929|64909|64917.4|64897.4|64929.7|64909.7|64911.9|64891.9|570
1642127700000|2022-01-14 02:35:00|64917.3|64897.3|64924.1|64904.1|64924.8|64904.8|64915.5|64895.5|454
1642128000000|2022-01-14 02:40:00|64923.8|64903.8|64918.5|64898.5|64927.3|64907.3|64917.7|64897.7|386
1642128300000|2022-01-14 02:45:00|64918.6|64898.6|64918.3|64898.3|64924.9|64904.9|64912.8|64892.8|455
1642128600000|2022-01-14 02:50:00|64918.7|64898.7|64909|64889|64920.6|64900.6|64909|64889|385
1642128900000|2022-01-14 02:55:00|64908.9|64888.9|64885.2|64865.2|64909.5|64889.5|64885|64865|775
1642129200000|2022-01-14 03:00:00|64884.9|64864.9|64891.4|64871.4|64897.1|64877.1|64884.9|64864.9|470
1642129500000|2022-01-14 03:05:00|64891.1|64871.1|64890.8|64870.8|64898.2|64878.2|64884.3|64864.3|434
1642129800000|2022-01-14 03:10:00|64890.5|64870.5|64884.9|64864.9|64892.2|64872.2|64884.8|64864.8|408
1642130100000|2022-01-14 03:15:00|64885|64865|64867.2|64847.2|64885|64865|64866.8|64846.8|435
1642130400000|2022-01-14 03:20:00|64867|64847|64868|64848|64869.2|64849.2|64860.3|64840.3|464
1642130700000|2022-01-14 03:25:00|64868.2|64848.2|64866.3|64846.3|64869|64849|64858.9|64838.9|476
1642131000000|2022-01-14 03:30:00|64866.4|64846.4|64876.6|64856.6|64878.6|64858.6|64866.4|64846.4|625
1642131300000|2022-01-14 03:35:00|64876.7|64856.7|64870.5|64850.5|64884.2|64864.2|64870.4|64850.4|487
1642131600000|2022-01-14 03:40:00|64870.4|64850.4|64862.1|64842.1|64873.7|64853.7|64860.7|64840.7|460
1642131900000|2022-01-14 03:45:00|64861.9|64841.9|64867.5|64847.5|64868.1|64848.1|64859.4|64839.4|421
1642132200000|2022-01-14 03:50:00|64867.4|64847.4|64869.6|64849.6|64874.8|64854.8|64861.4|64841.4|460
1642132500000|2022-01-14 03:55:00|64869.9|64849.9|64869.3|64849.3|64876.1|64856.1|64867.4|64847.4|392
1642132800000|2022-01-14 04:00:00|64869.5|64849.5|64869.7|64849.7|64875.4|64855.4|64867.6|64847.6|404
1642133100000|2022-01-14 04:05:00|64870|64850|64879.6|64859.6|64880.4|64860.4|64866.7|64846.7|414
1642133400000|2022-01-14 04:10:00|64879.8|64859.8|64879.1|64859.1|64885.3|64865.3|64876.8|64856.8|398
1642133700000|2022-01-14 04:15:00|64878.8|64858.8|64869.3|64849.3|64879.3|64859.3|64860.1|64840.1|414
1642134000000|2022-01-14 04:20:00|64869.5|64849.5|64865.1|64845.1|64869.5|64849.5|64856.3|64836.3|399
1642134300000|2022-01-14 04:25:00|64864.4|64844.4|64858.8|64838.8|64868.2|64848.2|64857.5|64837.5|390
1642134600000|2022-01-14 04:30:00|64859.1|64839.1|64871.3|64851.3|64876.1|64856.1|64858.6|64838.6|396
1642134900000|2022-01-14 04:35:00|64870.4|64850.4|64860.5|64840.5|64870.7|64850.7|64860|64840|361
1642135200000|2022-01-14 04:40:00|64860.7|64840.7|64857.5|64837.5|64861.1|64841.1|64857.5|64837.5|312
1642135500000|2022-01-14 04:45:00|64857.9|64837.9|64869.8|64849.8|64872.8|64852.8|64854.8|64834.8|443
1642135800000|2022-01-14 04:50:00|64869.9|64849.9|64875.1|64855.1|64876.5|64856.5|64865.8|64845.8|394
1642136100000|2022-01-14 04:55:00|64874.6|64854.6|64871.2|64851.2|64877.9|64857.9|64870.6|64850.6|366
1642136400000|2022-01-14 05:00:00|64871.1|64851.1|64865.5|64845.5|64872.5|64852.5|64859.3|64839.3|404
1642136700000|2022-01-14 05:05:00|64865.3|64845.3|64861.6|64841.6|64865.6|64845.6|64857.7|64837.7|348
1642137000000|2022-01-14 05:10:00|64861.7|64841.7|64857.7|64837.7|64866|64846|64853.8|64833.8|352
1642137300000|2022-01-14 05:15:00|64857.5|64837.5|64848.7|64828.7|64857.9|64837.9|64848.1|64828.1|306
1642137600000|2022-01-14 05:20:00|64848.5|64828.5|64845.6|64825.6|64850.2|64830.2|64842.3|64822.3|417
1642137900000|2022-01-14 05:25:00|64845.7|64825.7|64861.5|64841.5|64863.4|64843.4|64844.8|64824.8|459
1642138200000|2022-01-14 05:30:00|64861.2|64841.2|64855.1|64835.1|64865.1|64845.1|64854.8|64834.8|385
1642138500000|2022-01-14 05:35:00|64854.9|64834.9|64840.1|64820.1|64855.9|64835.9|64835|64815|516
1642138800000|2022-01-14 05:40:00|64840.2|64820.2|64832.5|64812.5|64841.6|64821.6|64819.8|64799.8|565
1642139100000|2022-01-14 05:45:00|64832.4|64812.4|64845.9|64825.9|64846.4|64826.4|64828|64808|484
1642139400000|2022-01-14 05:50:00|64846|64826|64832.6|64812.6|64846.4|64826.4|64831.5|64811.5|493
1642139700000|2022-01-14 05:55:00|64832.8|64812.8|64842.4|64822.4|64843.5|64823.5|64829.2|64809.2|529
1642140000000|2022-01-14 06:00:00|64842.2|64822.2|64840.5|64820.5|64846.1|64826.1|64832|64812|716
1642140300000|2022-01-14 06:05:00|64841.4|64821.4|64842|64822|64846.4|64826.4|64839.5|64819.5|425
1642140600000|2022-01-14 06:10:00|64842.1|64822.1|64845|64825|64848.2|64828.2|64830.4|64810.4|467
1642140900000|2022-01-14 06:15:00|64844.8|64824.8|64845.2|64825.2|64847.4|64827.4|64838.3|64818.3|540
1642141200000|2022-01-14 06:20:00|64845.1|64825.1|64838|64818|64853.3|64833.3|64837.4|64817.4|440
1642141500000|2022-01-14 06:25:00|64838.4|64818.4|64842.5|64822.5|64844|64824|64826.2|64806.2|487
1642141800000|2022-01-14 06:30:00|64842.6|64822.6|64849.2|64829.2|64851.7|64831.7|64834.2|64814.2|447
1642142100000|2022-01-14 06:35:00|64849|64829|64838|64818|64849|64829|64837.5|64817.5|463
1642142400000|2022-01-14 06:40:00|64837.8|64817.8|64841.6|64821.6|64845.5|64827|64834.7|64814.7|638
1642142700000|2022-01-14 06:45:00|64841.5|64821.5|64857|64837|64859.5|64839.5|64839.8|64819.8|770
1642143000000|2022-01-14 06:50:00|64856.6|64836.6|64856.3|64836.3|64862.3|64842.3|64850.1|64830.1|756
1642143300000|2022-01-14 06:55:00|64856.4|64836.4|64885.9|64865.9|64891.6|64871.6|64854.2|64836|693
1642143600000|2022-01-14 07:00:00|64886.3|64866.3|64881.6|64861.6|64887.4|64867.4|64870.6|64853.1|760
1642143900000|2022-01-14 07:05:00|64880.4|64860.4|64896.2|64881.2|64900.5|64883.1|64880|64860|678
1642144200000|2022-01-14 07:10:00|64896.4|64881.4|64909.7|64889.7|64911|64893.3|64895.4|64878.1|623
1642144500000|2022-01-14 07:15:00|64907.3|64892.3|64918.4|64903.4|64926.9|64908.9|64906.3|64890.1|481
1642144800000|2022-01-14 07:20:00|64918.7|64903.7|64920.1|64900.1|64937.6|64918|64915.4|64896.2|734
1642145100000|2022-01-14 07:25:00|64919.8|64899.8|64916.4|64896.4|64928.5|64910|64910.1|64892.1|639
1642145400000|2022-01-14 07:30:00|64915.8|64900.8|64906.5|64891.5|64921.5|64905.1|64903.1|64887.6|638
1642145700000|2022-01-14 07:35:00|64906.7|64891.7|64888|64868|64909.6|64892.2|64883.6|64865.3|750
1642146000000|2022-01-14 07:40:00|64888.2|64868.2|64884.5|64864.5|64897.1|64879.3|64882.5|64864.4|638
1642146300000|2022-01-14 07:45:00|64885.3|64865.3|64871.5|64856.5|64893.2|64877.1|64871.3|64853.5|597
1642146600000|2022-01-14 07:50:00|64871.4|64856.4|64874.1|64859.1|64883.1|64865.5|64868.1|64852.7|628
1642146900000|2022-01-14 07:55:00|64874.2|64859.2|64905.8|64885.8|64912.5|64896.1|64873.7|64858.7|683
1642147200000|2022-01-14 08:00:00|64905.9|64885.9|64897.2|64882.2|64925.4|64907.1|64897.2|64880.5|828
1642147500000|2022-01-14 08:05:00|64896.4|64881.4|64892.4|64877.4|64909|64890.7|64878.6|64860.3|739
1642147800000|2022-01-14 08:10:00|64892.5|64877.5|64883.9|64863.9|64896.8|64879.2|64876|64860.5|719
1642148100000|2022-01-14 08:15:00|64883.4|64863.4|64882.3|64867.3|64890.5|64874.5|64866.3|64848.7|693
1642148400000|2022-01-14 08:20:00|64882.2|64867.2|64885.9|64870.9|64887.7|64871.3|64874.2|64857.6|643
1642148700000|2022-01-14 08:25:00|64885.7|64870.7|64893.9|64873.9|64902.6|64882.6|64869.8|64852.4|652
1642149000000|2022-01-14 08:30:00|64893.4|64873.4|64903.4|64883.4|64912.2|64894.8|64891.2|64872.7|697
1642149300000|2022-01-14 08:35:00|64900.1|64885.1|64870.6|64855.6|64903.4|64885.8|64863.4|64845.6|709
1642149600000|2022-01-14 08:40:00|64870.5|64855.5|64869.6|64854.6|64881.1|64863.7|64854.5|64837.5|711
1642149900000|2022-01-14 08:45:00|64872.2|64852.2|64858.4|64843.4|64879.8|64862.1|64853.8|64836.5|726
1642150200000|2022-01-14 08:50:00|64858.3|64843.3|64895.6|64880.6|64898.3|64882.1|64854.5|64838.5|691
1642150500000|2022-01-14 08:55:00|64896.2|64881.2|64892.7|64872.7|64912.4|64892.4|64887.4|64867.5|876
1642150800000|2022-01-14 09:00:00|64893.3|64873.3|64905.7|64890.7|64909.8|64891.2|64886.8|64869.6|732
1642151100000|2022-01-14 09:05:00|64904.3|64889.3|64895.1|64880.1|64912.1|64894.9|64887.1|64869.6|653
1642151400000|2022-01-14 09:10:00|64894.9|64879.9|64921.7|64901.7|64927.9|64911.7|64890.4|64874.6|612
1642151700000|2022-01-14 09:15:00|64921.6|64901.6|64901.9|64886.9|64925|64907.5|64900.3|64883|629
1642152000000|2022-01-14 09:20:00|64901.6|64886.6|64907.3|64892.3|64908.3|64893.3|64892.3|64875.1|512
1642152300000|2022-01-14 09:25:00|64906|64891|64926.4|64911.4|64948.5|64930.8|64905.6|64890.6|718
1642152600000|2022-01-14 09:30:00|64926.7|64911.7|64901.1|64886.1|64938.4|64921.4|64900.2|64883|689
1642152900000|2022-01-14 09:35:00|64900.9|64885.9|64924.2|64904.2|64928.9|64912.9|64895.2|64875.2|673
1642153200000|2022-01-14 09:40:00|64924.3|64904.3|64934.4|64914.4|64942.7|64924.5|64915.1|64897.6|656
1642153500000|2022-01-14 09:45:00|64934.5|64914.5|64945.4|64930.4|64954.6|64938.5|64930.8|64913.3|675
1642153800000|2022-01-14 09:50:00|64945.3|64930.3|64950.9|64935.9|64959.8|64941.8|64942|64923.6|731
1642154100000|2022-01-14 09:55:00|64950.7|64935.7|64954.6|64934.6|64956.7|64937.3|64941.2|64922.6|655
1642154400000|2022-01-14 10:00:00|64954.5|64934.5|64953.2|64938.2|64967.3|64949.7|64945.4|64927.6|601
1642154700000|2022-01-14 10:05:00|64953.1|64938.1|64950.4|64935.4|64959.2|64942.4|64942.7|64924.7|577
1642155000000|2022-01-14 10:10:00|64950.8|64935.8|64940.4|64925.4|64955.9|64938.2|64940.1|64923.8|607
1642155300000|2022-01-14 10:15:00|64940.7|64925.7|64949.9|64929.9|64953.3|64937.2|64938.4|64923.4|600
1642155600000|2022-01-14 10:20:00|64947.3|64932.3|64953.7|64938.7|64967.9|64952.9|64942.8|64924.8|540
1642155900000|2022-01-14 10:25:00|64953.3|64938.3|64950.6|64935.6|64960.4|64943|64944.2|64929.2|526
1642156200000|2022-01-14 10:30:00|64950.5|64935.5|64939.2|64924.2|64956.9|64941.9|64938|64922.4|542
1642156500000|2022-01-14 10:35:00|64938.9|64923.9|64948.2|64933.2|64959.2|64944.2|64935.4|64919.6|530
1642156800000|2022-01-14 10:40:00|64948|64933|64955.2|64940.2|64958.9|64941.3|64945.5|64930.5|534
1642157100000|2022-01-14 10:45:00|64955.5|64940.5|64958.7|64943.7|64959.6|64944.6|64941|64925.9|502
1642157400000|2022-01-14 10:50:00|64958.6|64943.6|64960.4|64945.4|64967.9|64950.8|64948.6|64933.6|475
1642157700000|2022-01-14 10:55:00|64960.5|64945.5|64962|64942|64977.4|64958.4|64953.2|64936.7|569
1642158000000|2022-01-14 11:00:00|64961.5|64946.5|64965.5|64950.5|64969.6|64954.3|64952.8|64936|487
1642158300000|2022-01-14 11:05:00|64965.4|64950.4|64959.9|64944.9|64968.8|64953.8|64949.8|64934.8|557
1642158600000|2022-01-14 11:10:00|64959.7|64944.7|64951|64936|64959.7|64944.7|64949.4|64932.8|443
1642158900000|2022-01-14 11:15:00|64951.1|64936.1|64956.5|64941.5|64962.3|64945|64945.6|64930.6|519
1642159200000|2022-01-14 11:20:00|64956.6|64941.6|64960.2|64945.2|64965|64948.1|64947.2|64928.5|558
1642159500000|2022-01-14 11:25:00|64960.1|64945.1|64978.4|64963.4|64981.6|64965.9|64952|64937|442
1642159800000|2022-01-14 11:30:00|64978.1|64963.1|64983.8|64968.8|64990.9|64974|64977.9|64962.5|515
1642160100000|2022-01-14 11:35:00|64984|64969|64993|64978|65001.5|64984.3|64973.8|64958.1|549
1642160400000|2022-01-14 11:40:00|64992.9|64977.9|64992.2|64977.2|65007|64992|64990.2|64974.5|541
1642160700000|2022-01-14 11:45:00|64991.7|64976.7|64993.7|64978.7|65004.8|64988|64987.4|64969.9|547
1642161000000|2022-01-14 11:50:00|64992.8|64977.8|64983.7|64968.7|64992.8|64977.8|64977.1|64959.9|467
1642161300000|2022-01-14 11:55:00|64983.9|64968.9|64985.9|64970.9|64990.7|64974|64967.9|64950.5|683
1642161600000|2022-01-14 12:00:00|64986.2|64971.2|64966.8|64951.8|64992.1|64975.3|64966.2|64951.2|618
1642161900000|2022-01-14 12:05:00|64966.9|64951.9|64987.5|64972.5|64990.4|64975.4|64962.4|64943.4|732
1642162200000|2022-01-14 12:10:00|64987.4|64972.4|64979.2|64964.2|64990.3|64973.9|64972.7|64956.5|690
1642162500000|2022-01-14 12:15:00|64978.6|64963.6|65006.8|64991.8|65019.1|65001.6|64978.6|64961.8|657
1642162800000|2022-01-14 12:20:00|65006.7|64991.7|65025.7|65010.7|65034|65016.6|65004.6|64987.8|671
1642163100000|2022-01-14 12:25:00|65025.6|65010.6|65036.2|65021.2|65043.6|65028.6|65016.3|65001.3|727
1642163400000|2022-01-14 12:30:00|65036.9|65021.9|65018|65003|65046.2|65028.5|65016.4|65000.6|761
1642163700000|2022-01-14 12:35:00|65018.9|65003.9|65004.3|64989.3|65025.1|65008.1|65000.8|64985.8|630
1642164000000|2022-01-14 12:40:00|65003.9|64988.9|64999.3|64984.3|65014.1|64998.6|64992.2|64977.2|619
1642164300000|2022-01-14 12:45:00|65002.3|64982.3|65000|64985|65019.5|65004.5|64999.2|64981.5|590
1642164600000|2022-01-14 12:50:00|64999.5|64984.5|64999.4|64984.4|65009.7|64994.7|64997.1|64979.5|667
1642164900000|2022-01-14 12:55:00|64999.5|64984.5|65033.3|65018.3|65043.1|65028.1|64999.5|64983.8|867
1642165200000|2022-01-14 13:00:00|65033.8|65018.8|65006.2|64991.2|65036.9|65020.4|65003.5|64985.9|911
1642165500000|2022-01-14 13:05:00|65005.9|64990.9|65017.4|65002.4|65021.4|65006.4|64995.9|64979.3|726
1642165800000|2022-01-14 13:10:00|65017.8|65002.8|65017.6|65002.6|65022.7|65006.3|65002.8|64986.4|696
1642166100000|2022-01-14 13:15:00|65017.3|65002.3|65036.1|65016.1|65039.8|65022.5|65010.7|64993|757
1642166400000|2022-01-14 13:20:00|65031.6|65016.6|65031.7|65016.7|65039.7|65022.6|65025.2|65008.4|716
1642166700000|2022-01-14 13:25:00|65031.6|65016.6|65030.9|65008.8|65049.1|65032.5|65016.9|64996.9|791
1642167000000|2022-01-14 13:30:00|65031.6|65007.4|65041.1|65026.1|65074.5|65056.7|64979.2|64959.2|1065
1642167300000|2022-01-14 13:35:00|65041.2|65026.2|64994.9|64979.9|65044.4|65029.4|64990.9|64974.9|940
1642167600000|2022-01-14 13:40:00|64994.5|64979.5|65004.6|64984.6|65005.1|64987.7|64966.9|64948.9|956
1642167900000|2022-01-14 13:45:00|65005|64985|65068.5|65048.5|65070.7|65050.9|64990.1|64972.3|973
1642168200000|2022-01-14 13:50:00|65068.3|65048.3|65060.7|65040.7|65094.2|65075.8|65042.4|65022.4|1003
1642168500000|2022-01-14 13:55:00|65060.2|65040.2|65063.5|65048.5|65068.9|65052.1|65035.7|65020.7|885
1642168800000|2022-01-14 14:00:00|65063.4|65048.4|65037.2|65022.2|65081.4|65065.5|65033.1|65016.6|940
1642169100000|2022-01-14 14:05:00|65036.5|65021.5|65036.9|65021.9|65051.6|65034.6|65012.5|64994.6|958
1642169400000|2022-01-14 14:10:00|65036.4|65021.4|64999.1|64984.1|65038.7|65021.6|64996.5|64978.7|891
1642169700000|2022-01-14 14:15:00|64999.2|64984.2|65037.6|65022.6|65046.3|65031.3|64998.8|64982.1|884
1642170000000|2022-01-14 14:20:00|65037.5|65022.5|65081.4|65061.4|65083.9|65067.1|65033.4|65015.7|921
1642170300000|2022-01-14 14:25:00|65078.9|65063.9|65072.1|65057.1|65111.9|65093.9|65068.8|65051.3|967
1642170600000|2022-01-14 14:30:00|65072.8|65057.8|65058|65038|65104.6|65089.6|65055.8|65038|1019
1642170900000|2022-01-14 14:35:00|65058.3|65038.3|65055.6|65035.6|65067.9|65050.9|65035.5|65018.3|986
1642171200000|2022-01-14 14:40:00|65055.3|65035.3|65024.8|65009.8|65055.7|65037.5|65024|65004|948
1642171500000|2022-01-14 14:45:00|65025.6|65010.6|65070.7|65055.7|65070.7|65055.7|65023.3|65008.3|942
1642171800000|2022-01-14 14:50:00|65067.1|65052.1|65059|65044|65072.8|65055.5|65046.7|65031.7|908
1642172100000|2022-01-14 14:55:00|65058.8|65043.8|65043.7|65023.7|65066|65048.8|65034.3|65017.2|903
1642172400000|2022-01-14 15:00:00|65043.2|65023.2|65132.2|65117.2|65143.4|65127.1|65042|65022|1015
1642172700000|2022-01-14 15:05:00|65132|65117|65077.1|65062.1|65132|65117|65069|65051.8|967
1642173000000|2022-01-14 15:10:00|65077.3|65062.3|65098.2|65078.2|65103.7|65085.4|65062.4|65043.9|944
1642173300000|2022-01-14 15:15:00|65098.3|65078.3|65110.2|65095.2|65119|65101.9|65089|65071.2|920
1642173600000|2022-01-14 15:20:00|65110.5|65095.5|65116.9|65101.9|65134.6|65119.6|65104.4|65087.2|885
1642173900000|2022-01-14 15:25:00|65119.8|65099.8|65124.4|65104.4|65144|65129|65119.4|65099.8|849
1642174200000|2022-01-14 15:30:00|65120.4|65105.4|65129.1|65109.1|65145.6|65129.3|65111.9|65094.1|904
1642174500000|2022-01-14 15:35:00|65129.2|65109.2|65131.9|65111.9|65131.9|65114.2|65100.2|65085.2|846
1642174800000|2022-01-14 15:40:00|65131.2|65111.2|65128.9|65113.9|65138|65121.7|65118.9|65103.7|745
1642175100000|2022-01-14 15:45:00|65129.2|65114.2|65126.4|65106.4|65132|65115.2|65116|65098.4|810
1642175400000|2022-01-14 15:50:00|65126.5|65106.5|65120.6|65100.6|65128.8|65112.8|65098.5|65082.4|883
1642175700000|2022-01-14 15:55:00|65120.4|65100.4|65093.4|65073.4|65126.3|65108.8|65083.7|65066.9|999
1642176000000|2022-01-14 16:00:00|65094.6|65074.6|65101.7|65081.7|65121|65103.2|65076.3|65059.6|938
1642176300000|2022-01-14 16:05:00|65101.5|65081.5|65090.9|65075.9|65104.2|65086.7|65083.4|65066.2|731
1642176600000|2022-01-14 16:10:00|65090.5|65075.5|65114.7|65099.7|65120.5|65102.9|65082.3|65065.9|773
1642176900000|2022-01-14 16:15:00|65114.9|65099.9|65150.9|65135.9|65156.8|65139.5|65109.2|65093|768
1642177200000|2022-01-14 16:20:00|65149.5|65134.5|65157.4|65142.4|65164.8|65149.3|65147.1|65131.8|694
1642177500000|2022-01-14 16:25:00|65157|65142|65162.9|65147.9|65165.1|65148.2|65146.7|65130.3|719
1642177800000|2022-01-14 16:30:00|65163.7|65148.7|65173.6|65153.6|65195.4|65175.4|65162.4|65142.9|876
1642178100000|2022-01-14 16:35:00|65171.8|65156.8|65183.9|65168.9|65196.7|65179|65171.8|65156.4|697
1642178400000|2022-01-14 16:40:00|65183.6|65168.6|65196.8|65176.8|65198.5|65180.6|65183.6|65168.6|657
1642178700000|2022-01-14 16:45:00|65197|65177|65213|65198|65217.7|65200.9|65193|65176.2|646
1642179000000|2022-01-14 16:50:00|65213.2|65198.2|65214.1|65199.1|65232.3|65214.3|65213.1|65196.6|688
1642179300000|2022-01-14 16:55:00|65213.5|65198.5|65201.7|65186.7|65221.4|65202.1|65201.1|65183.8|738
1642179600000|2022-01-14 17:00:00|65201.8|65186.8|65226.8|65206.8|65229.9|65212.3|65201.3|65184.8|729
1642179900000|2022-01-14 17:05:00|65227.5|65207.5|65214.6|65194.6|65232.6|65216.1|65209|65189|729
1642180200000|2022-01-14 17:10:00|65214.8|65194.8|65237|65217|65241.2|65222.5|65213.8|65193.8|710
1642180500000|2022-01-14 17:15:00|65233.3|65213.3|65239.7|65219.7|65241.5|65222|65220.8|65204|752
1642180800000|2022-01-14 17:20:00|65239.8|65219.8|65233.8|65213.8|65253.4|65237.6|65231.5|65213.8|726
1642181100000|2022-01-14 17:25:00|65233.9|65213.9|65247.7|65227.7|65266.7|65249.2|65230.3|65213.4|704
1642181400000|2022-01-14 17:30:00|65248.1|65228.1|65253.1|65233.1|65254.8|65236.1|65236.5|65216.5|636
1642181700000|2022-01-14 17:35:00|65253.6|65233.6|65261.1|65241.1|65267|65249.5|65244.4|65226.6|696
1642182000000|2022-01-14 17:40:00|65260.8|65240.8|65264.2|65244.2|65266.9|65248.9|65253.5|65235.5|615
1642182300000|2022-01-14 17:45:00|65264.3|65244.3|65259.5|65239.5|65266.4|65248.4|65254.4|65235.9|619
1642182600000|2022-01-14 17:50:00|65259.3|65239.3|65277.5|65257.5|65291.9|65273.4|65257.1|65238.4|729
1642182900000|2022-01-14 17:55:00|65277.2|65257.2|65272.3|65252.3|65293.1|65273.8|65264.5|65244.6|850
1642183200000|2022-01-14 18:00:00|65271.9|65251.9|65266.9|65246.9|65276.6|65256.6|65258.8|65238.8|743
1642183500000|2022-01-14 18:05:00|65266.6|65246.6|65251|65231|65266.6|65246.6|65249.2|65229.9|607
1642183800000|2022-01-14 18:10:00|65250.7|65230.7|65242.8|65227.8|65256.1|65238.4|65239.2|65219.2|626
1642184100000|2022-01-14 18:15:00|65242.7|65227.7|65239.1|65219.1|65246.3|65227.8|65232.8|65212.8|589
1642184400000|2022-01-14 18:20:00|65239.2|65219.2|65231.3|65211.3|65240|65220|65225|65205|494
1642184700000|2022-01-14 18:25:00|65230.9|65210.9|65234.8|65214.8|65243.6|65223.6|65228|65208|516
1642185000000|2022-01-14 18:30:00|65234.2|65214.2|65228.6|65208.6|65238|65219.7|65223.9|65203.9|426
1642185300000|2022-01-14 18:35:00|65228.5|65208.5|65228.3|65208.3|65229.8|65209.8|65219.2|65199.2|501
1642185600000|2022-01-14 18:40:00|65225.9|65205.9|65225.3|65205.3|65229.7|65209.7|65222.8|65202.8|444
1642185900000|2022-01-14 18:45:00|65225.2|65205.2|65233.7|65213.7|65238.1|65218.1|65224.6|65204.6|547
1642186200000|2022-01-14 18:50:00|65234.1|65214.1|65237.5|65217.5|65240|65220|65230.8|65212.7|514
1642186500000|2022-01-14 18:55:00|65237.4|65217.4|65233.6|65213.6|65237.8|65217.8|65222.6|65203.6|522
1642186800000|2022-01-14 19:00:00|65231.2|65216.2|65247.4|65232.4|65250.1|65232.4|65228.3|65211.5|638
1642187100000|2022-01-14 19:05:00|65246.7|65231.7|65242.8|65222.8|65250|65231.7|65235.7|65218.8|479
1642187400000|2022-01-14 19:10:00|65242.1|65222.1|65233.4|65213.4|65250.6|65232.3|65224.8|65206.8|537
1642187700000|2022-01-14 19:15:00|65233.3|65213.3|65223.2|65203.2|65236.4|65216.4|65220.8|65202.7|371
1642188000000|2022-01-14 19:20:00|65223.3|65203.3|65225.4|65205.4|65228.3|65208.3|65220.5|65202.3|323
1642188300000|2022-01-14 19:25:00|65225.1|65205.1|65221.8|65201.8|65228.2|65209.7|65218.5|65200.9|442
1642188600000|2022-01-14 19:30:00|65222.1|65202.1|65215.1|65200.1|65225.2|65207.2|65215.1|65196.8|439
1642188900000|2022-01-14 19:35:00|65215.3|65200.3|65204.8|65184.8|65218.6|65201.4|65197.7|65178.9|613
1642189200000|2022-01-14 19:40:00|65204.9|65184.9|65194.1|65179.1|65209.6|65190.4|65194|65175.7|511
1642189500000|2022-01-14 19:45:00|65194|65179|65191.7|65171.7|65199.4|65181.8|65186.3|65167.7|494
1642189800000|2022-01-14 19:50:00|65191.6|65171.6|65204.2|65184.2|65207.3|65189.1|65188.7|65171.6|506
1642190100000|2022-01-14 19:55:00|65204.1|65184.1|65198.2|65183.2|65213.5|65196.3|65197.5|65179.9|766
1642190400000|2022-01-14 20:00:00|65201.7|65181.7|65186.6|65171.6|65209.4|65191.1|65185.2|65167.9|809
1642190700000|2022-01-14 20:05:00|65189.5|65169.5|65188.3|65168.3|65202.4|65182.4|65185.8|65166.9|496
1642191000000|2022-01-14 20:10:00|65188.2|65168.2|65193.8|65173.8|65194.7|65174.7|65185.6|65166.8|457
1642191300000|2022-01-14 20:15:00|65193.6|65173.6|65202.6|65182.6|65204.7|65187.4|65193.6|65173.6|504
1642191600000|2022-01-14 20:20:00|65202.1|65182.1|65200.1|65180.1|65203.7|65183.7|65196.3|65176.3|359
1642191900000|2022-01-14 20:25:00|65199.8|65179.8|65202.5|65182.5|65203.4|65183.4|65192.3|65174.3|378
1642192200000|2022-01-14 20:30:00|65202.7|65182.7|65197.1|65177.1|65205.3|65185.3|65197|65177|407
1642192500000|2022-01-14 20:35:00|65197|65177|65200.6|65180.6|65206|65186.1|65196.2|65176.2|330
1642192800000|2022-01-14 20:40:00|65200.5|65180.5|65209.2|65189.2|65210.9|65192|65195.9|65176.7|440
1642193100000|2022-01-14 20:45:00|65209.1|65189.1|65208.3|65188.3|65215.2|65196.5|65207.8|65187.8|476
1642193400000|2022-01-14 20:50:00|65207.6|65187.6|65200.9|65180.9|65209.4|65191|65198.2|65179|446
1642193700000|2022-01-14 20:55:00|65200.6|65180.6|65204.9|65184.9|65206.8|65189.4|65190.2|65170.2|599
1642194000000|2022-01-14 21:00:00|65204.1|65184.1|65210.8|65190.8|65219.3|65199.3|65201.6|65181.6|492
1642194300000|2022-01-14 21:05:00|65210.9|65190.9|65209.4|65189.4|65219|65199|65203.8|65183.8|391
1642194600000|2022-01-14 21:10:00|65209.2|65189.2|65211.1|65191.1|65215.7|65195.7|65208.6|65188.6|192
1642194900000|2022-01-14 21:15:00|65211|65191|65213.8|65193.8|65221.4|65201.4|65209.3|65189.3|462
1642195200000|2022-01-14 21:20:00|65213.6|65193.6|65216.9|65196.9|65219.4|65199.4|65205.3|65185.3|306
1642195500000|2022-01-14 21:25:00|65217|65197|65216.7|65196.7|65221.6|65201.6|65204.1|65184.1|331
1642195800000|2022-01-14 21:30:00|65216.1|65196.1|65215.4|65195.4|65218.6|65198.6|65204.9|65184.9|231
1642196100000|2022-01-14 21:35:00|65215.1|65195.1|65214|65194|65216.6|65196.6|65203.9|65183.9|243
1642196400000|2022-01-14 21:40:00|65214.2|65194.2|65214.7|65194.7|65216.3|65196.3|65206|65186|234
1642196700000|2022-01-14 21:45:00|65214.5|65194.5|65207|65187|65216.7|65196|65207|65185.6|350
1642197000000|2022-01-14 21:50:00|65206.8|65186.8|65207.4|65184.1|65216.5|65186.9|65196.7|65169|312
1642197300000|2022-01-14 21:55:00|65206.5|65183.3|65222|65173.9|65229.5|65183.3|65198|65164.4|283
1642366800000|2022-01-16 21:00:00|65213.5|65183.5|65200.8|65170.8|65213.5|65183.5|65200.8|65170.8|2
1642367100000|2022-01-16 21:05:00|65200|65170|65200.8|65170.8|65213.5|65183.5|65200|65170|4
1642368600000|2022-01-16 21:30:00|65213.5|65183.5|65213.5|65183.5|65213.5|65183.5|65213.5|65183.5|1
1642368900000|2022-01-16 21:35:00|65268.8|65161.8|65251.5|65144.5|65268.8|65161.8|65251.5|65144.5|2
1642369200000|2022-01-16 21:40:00|65213.5|65183.5|65213.5|65183.5|65213.5|65183.5|65213.5|65183.5|1
1642370100000|2022-01-16 21:55:00|65236.1|65147.6|65212.6|65182.6|65236.1|65182.6|65209.8|65147.6|3
1642370400000|2022-01-16 22:00:00|65212|65182|65212.6|65171.3|65241.8|65186.6|65200.4|65171.1|54
1642370700000|2022-01-16 22:05:00|65213|65171.7|65229.3|65159.4|65235.1|65180.2|65199|65153.1|80
1642371000000|2022-01-16 22:10:00|65216.5|65159.3|65199.2|65176|65229.3|65181.7|65196.7|65149|62
1642371300000|2022-01-16 22:15:00|65197.5|65177.4|65208|65170.6|65230.6|65179|65196.9|65153|207
1642371600000|2022-01-16 22:20:00|65207.5|65170.1|65208.1|65173.3|65216.3|65178.7|65192.5|65163.5|65
1642371900000|2022-01-16 22:25:00|65204.7|65175.9|65207.2|65169.1|65220.3|65180.8|65195.9|65164|87
1642372200000|2022-01-16 22:30:00|65210.3|65169.6|65208.2|65170.9|65232|65176.8|65194.2|65160.6|105
1642372500000|2022-01-16 22:35:00|65208.8|65170.2|65208.2|65173.9|65220.8|65183.7|65196.3|65169.2|186
1642372800000|2022-01-16 22:40:00|65206.9|65169.2|65203.7|65183.7|65214.8|65185.1|65203.7|65165.5|88
1642373100000|2022-01-16 22:45:00|65207.6|65175.4|65206.9|65180|65217.9|65185.5|65201.9|65167.9|146
1642373400000|2022-01-16 22:50:00|65206|65179.1|65204.3|65172.9|65213.4|65183.8|65200.6|65166.9|116
1642373700000|2022-01-16 22:55:00|65204.5|65173.3|65204.1|65178.5|65210.9|65178.5|65199.9|65164.7|86
1642374000000|2022-01-16 23:00:00|65200.9|65180.9|65234.6|65214.6|65239.3|65215.4|65198.9|65171.7|459
1642374300000|2022-01-16 23:05:00|65237.4|65217.4|65258.2|65234.9|65262.5|65235.9|65229.5|65204.3|557
1642374600000|2022-01-16 23:10:00|65258|65233.2|65242.7|65222.7|65262.1|65240.9|65238.2|65218.2|413
1642374900000|2022-01-16 23:15:00|65244.4|65221.9|65251.7|65231.7|65255.4|65235.4|65239.9|65219.9|528
1642375200000|2022-01-16 23:20:00|65251.9|65231.9|65233.4|65213.4|65257.6|65237.6|65232.6|65212.6|369
1642375500000|2022-01-16 23:25:00|65233.8|65213.8|65232|65212|65242.8|65221.7|65230|65210|267
1642375800000|2022-01-16 23:30:00|65231.9|65211.9|65224.5|65204.5|65233.2|65213.2|65223.7|65203.7|312
1642376100000|2022-01-16 23:35:00|65224.6|65204.6|65225.3|65210.3|65235.1|65215.1|65222.7|65202.7|340
1642376400000|2022-01-16 23:40:00|65225.2|65210.2|65216|65196|65230.8|65210.8|65211.9|65191.9|355
1642376700000|2022-01-16 23:45:00|65216.2|65196.2|65233.4|65213.4|65236.4|65216.4|65215.7|65195.7|385
1642377000000|2022-01-16 23:50:00|65233.3|65213.3|65236.5|65216.5|65240.5|65220.5|65231.7|65211.7|359
1642377300000|2022-01-16 23:55:00|65236.6|65216.6|65224.8|65204.8|65236.8|65216.8|65222.6|65202.6|283
1642377600000|2022-01-17 00:00:00|65224.9|65204.9|65257.3|65237.3|65262.3|65242.3|65222.3|65202.3|516
1642377900000|2022-01-17 00:05:00|65257.9|65237.9|65259.9|65239.9|65266.7|65246.7|65244.6|65224.6|440
1642378200000|2022-01-17 00:10:00|65259.3|65239.3|65264.8|65244.8|65265.8|65245.8|65254.3|65234.3|406
1642378500000|2022-01-17 00:15:00|65263.6|65243.6|65258.9|65238.9|65269.8|65249.8|65253.7|65233.7|452
1642378800000|2022-01-17 00:20:00|65260.3|65240.3|65268.3|65248.3|65272.4|65252.4|65255.8|65235.8|422
1642379100000|2022-01-17 00:25:00|65269.3|65249.3|65265.6|65245.6|65269.3|65249.3|65260.1|65241.2|341
1642379400000|2022-01-17 00:30:00|65265.4|65245.4|65261.6|65241.6|65270|65250|65250.8|65230.8|406
1642379700000|2022-01-17 00:35:00|65261.7|65241.7|65244.6|65224.6|65262.4|65244.5|65242.1|65224.3|292
1642380000000|2022-01-17 00:40:00|65244.5|65224.5|65258.3|65238.3|65259.2|65239.4|65244.2|65224.2|306
1642380300000|2022-01-17 00:45:00|65258.1|65238.1|65255.1|65235.1|65262.5|65243.8|65246.9|65226.9|325
1642380600000|2022-01-17 00:50:00|65255.4|65235.4|65237.1|65217.1|65261.9|65241.9|65237.1|65217.1|462
1642380900000|2022-01-17 00:55:00|65237.2|65217.2|65246.1|65226.1|65249.9|65229.9|65237.2|65217.2|374
1642381200000|2022-01-17 01:00:00|65246.8|65226.8|65246.6|65231.6|65259.2|65239.2|65243.7|65224.5|540
1642381500000|2022-01-17 01:05:00|65246.5|65231.5|65252.4|65232.4|65259.1|65241.8|65246|65227.8|429
1642381800000|2022-01-17 01:10:00|65252.2|65232.2|65247.3|65227.3|65257.4|65239.6|65239.3|65221.4|398
1642382100000|2022-01-17 01:15:00|65250.6|65230.6|65259|65239|65263.5|65243.5|65249.6|65230.5|484
1642382400000|2022-01-17 01:20:00|65258.9|65238.9|65263.5|65243.5|65268.3|65249.9|65254.5|65237.3|490
1642382700000|2022-01-17 01:25:00|65264.2|65244.2|65275.3|65255.3|65281.8|65263.1|65258.9|65241.3|500
1642383000000|2022-01-17 01:30:00|65275.1|65255.1|65286.3|65266.3|65291.3|65272.3|65275.1|65255.1|487
1642383300000|2022-01-17 01:35:00|65286.1|65266.1|65285.5|65265.5|65286.6|65268.6|65274.7|65254.7|565
1642383600000|2022-01-17 01:40:00|65286.2|65266.2|65256.8|65236.8|65286.3|65267.6|65251.4|65231.4|516
1642383900000|2022-01-17 01:45:00|65256.9|65236.9|65263.5|65243.5|65266.8|65248.8|65256.9|65236.9|381
1642384200000|2022-01-17 01:50:00|65262.5|65242.5|65259.6|65239.6|65264.2|65244.2|65252.2|65235.1|410
1642384500000|2022-01-17 01:55:00|65259.5|65239.5|65264.2|65244.2|65271.1|65253.7|65256.9|65237.8|449
1642384800000|2022-01-17 02:00:00|65262.8|65242.8|65267.5|65247.5|65270.3|65251.2|65250.6|65230.8|553
1642385100000|2022-01-17 02:05:00|65268|65248|65259.1|65239.1|65271.1|65252|65259.1|65239.1|431
1642385400000|2022-01-17 02:10:00|65260.2|65240.2|65251.6|65231.6|65260.9|65241.4|65247.9|65227.9|358
1642385700000|2022-01-17 02:15:00|65250.6|65230.6|65256.1|65236.1|65261.7|65241.7|65247|65227|385
1642386000000|2022-01-17 02:20:00|65256.2|65236.2|65247|65227|65256.2|65236.2|65246.4|65227|375
1642386300000|2022-01-17 02:25:00|65247.8|65227.8|65244.3|65224.3|65251.7|65232.9|65237.6|65217.8|363
1642386600000|2022-01-17 02:30:00|65244.1|65224.1|65229.9|65209.9|65245.1|65226.8|65224.6|65205.7|450
1642386900000|2022-01-17 02:35:00|65229.8|65209.8|65223.5|65203.5|65233.7|65214.1|65219.1|65200.7|382
1642387200000|2022-01-17 02:40:00|65223.3|65203.3|65220.3|65200.3|65224.4|65204.5|65213.7|65195.6|326
1642387500000|2022-01-17 02:45:00|65220.7|65200.7|65211.7|65191.7|65221.1|65201.1|65205.9|65185.9|388
1642387800000|2022-01-17 02:50:00|65211.8|65191.8|65201.4|65181.4|65211.8|65191.8|65192.1|65172.1|467
1642388100000|2022-01-17 02:55:00|65199.7|65179.7|65202.6|65182.6|65206.5|65186.6|65189.3|65169.3|517
1642388400000|2022-01-17 03:00:00|65202.5|65182.5|65200.6|65180.6|65211|65191|65198.9|65180.2|376
1642388700000|2022-01-17 03:05:00|65200.8|65180.8|65200.9|65180.9|65205|65185|65194.9|65174.9|280
1642389000000|2022-01-17 03:10:00|65200.8|65180.8|65203.4|65183.4|65207.1|65187.1|65199|65180.8|354
1642389300000|2022-01-17 03:15:00|65203.5|65183.5|65201.1|65181.1|65207|65187|65198.2|65180.2|323
1642389600000|2022-01-17 03:20:00|65201.6|65181.6|65203.8|65183.8|65206.5|65186.5|65193.5|65174.9|341
1642389900000|2022-01-17 03:25:00|65204.5|65184.5|65199.2|65179.2|65205.6|65185.6|65195.4|65177.5|327
1642390200000|2022-01-17 03:30:00|65199.1|65179.1|65190.6|65170.6|65199.6|65179.6|65187.6|65168.9|350
1642390500000|2022-01-17 03:35:00|65190.3|65170.3|65189.4|65169.4|65194|65174|65183.4|65165.5|342
1642390800000|2022-01-17 03:40:00|65190.9|65170.9|65190.2|65170.2|65194.3|65174.3|65186.4|65168.5|267
1642391100000|2022-01-17 03:45:00|65190.3|65170.3|65183.5|65163.5|65190.5|65173.2|65178.8|65160.7|306
1642391400000|2022-01-17 03:50:00|65184|65164|65184.9|65164.9|65190|65170|65181|65162.1|291
1642391700000|2022-01-17 03:55:00|65185|65165|65187.7|65167.7|65188.9|65170.4|65178.4|65158.4|333
1642392000000|2022-01-17 04:00:00|65187.5|65167.5|65182.4|65162.4|65189.9|65171.2|65179.1|65161|326
1642392300000|2022-01-17 04:05:00|65182.3|65162.3|65183.5|65163.5|65188.1|65168.1|65180.2|65161.7|224
1642392600000|2022-01-17 04:10:00|65183.8|65163.8|65179.4|65159.4|65184.6|65164.6|65176|65158.7|188
1642392900000|2022-01-17 04:15:00|65179.2|65159.2|65177.8|65157.8|65181.3|65161.3|65174.8|65157.2|222
1642393200000|2022-01-17 04:20:00|65179|65159|65177.2|65157.2|65180.8|65160.8|65169.6|65151.2|258
1642393500000|2022-01-17 04:25:00|65177.8|65157.8|65198.5|65178.5|65198.7|65178.7|65177.8|65157.8|361
1642393800000|2022-01-17 04:30:00|65198.2|65178.2|65186.7|65166.7|65199.1|65179.1|65186.1|65166.1|334
1642394100000|2022-01-17 04:35:00|65186.6|65166.6|65178.7|65158.7|65189.3|65171.3|65177.9|65157.9|287
1642394400000|2022-01-17 04:40:00|65178.8|65158.8|65170|65150|65182|65163.1|65168.8|65148.8|327
1642394700000|2022-01-17 04:45:00|65169.8|65149.8|65169.6|65149.6|65175.8|65157.2|65167.1|65147.8|305
1642395000000|2022-01-17 04:50:00|65169.9|65149.9|65182.1|65162.1|65182.4|65164.7|65169.9|65149.9|253
1642395300000|2022-01-17 04:55:00|65180.2|65160.2|65181.7|65161.7|65183.4|65164|65170.1|65151.7|318
1642395600000|2022-01-17 05:00:00|65181.9|65161.9|65179.3|65159.3|65184.4|65167.6|65175.6|65157.9|279
1642395900000|2022-01-17 05:05:00|65179.4|65159.4|65194.8|65174.8|65196.6|65178.1|65177.1|65159.2|267
1642396200000|2022-01-17 05:10:00|65194.7|65174.7|65187.8|65167.8|65196.5|65177.9|65186.6|65167.2|230
1642396500000|2022-01-17 05:15:00|65185.3|65170.3|65180.1|65165.1|65187.9|65170.3|65179.1|65160.8|216
1642396800000|2022-01-17 05:20:00|65179.9|65164.9|65182|65162|65187|65169.6|65178.7|65159.9|247
1642397100000|2022-01-17 05:25:00|65178.6|65163.6|65176.6|65161.6|65181.7|65164.1|65172.6|65153.9|218
1642397400000|2022-01-17 05:30:00|65176.5|65161.5|65180.4|65160.4|65180.4|65161.8|65168.7|65149.9|274
1642397700000|2022-01-17 05:35:00|65180.1|65160.1|65181.2|65161.2|65189.7|65172.1|65177|65159.1|315
1642398000000|2022-01-17 05:40:00|65181.3|65161.3|65176.7|65156.7|65181.3|65163.6|65170.8|65151.5|240
1642398300000|2022-01-17 05:45:00|65176.4|65156.4|65177|65157|65178.9|65161.2|65166.4|65149.2|273
1642398600000|2022-01-17 05:50:00|65176.7|65156.7|65169|65149|65177.9|65160.5|65167.8|65147.8|315
1642398900000|2022-01-17 05:55:00|65169.4|65149.4|65183.2|65163.2|65187.9|65171.1|65161.2|65141.5|446
1642399200000|2022-01-17 06:00:00|65183|65163|65182.1|65162.1|65188.6|65171.3|65178.4|65158.4|428
1642399500000|2022-01-17 06:05:00|65182|65162|65191.5|65176.5|65194.9|65178|65173.3|65154.5|381
1642399800000|2022-01-17 06:10:00|65191.3|65176.3|65197.6|65177.6|65198.9|65180.4|65180.7|65162.3|349
1642400100000|2022-01-17 06:15:00|65197.5|65177.5|65207.1|65187.1|65208.1|65191.5|65194.4|65176.8|304
1642400400000|2022-01-17 06:20:00|65207|65187|65200.5|65180.5|65212.8|65195.2|65198|65178|348
1642400700000|2022-01-17 06:25:00|65200.6|65180.6|65202.3|65187.3|65205.7|65188.2|65194.9|65176.6|322
1642401000000|2022-01-17 06:30:00|65202.1|65187.1|65205.5|65190.5|65209.3|65191.8|65195.4|65177.5|294
1642401300000|2022-01-17 06:35:00|65205.6|65190.6|65199.4|65184.4|65209.6|65191.9|65197.7|65180.3|213
1642401600000|2022-01-17 06:40:00|65199.6|65184.6|65204.8|65189.8|65209.3|65190.4|65194|65176.4|267
1642401900000|2022-01-17 06:45:00|65204.9|65189.9|65216.8|65196.8|65217.7|65199.9|65204.8|65187.4|233
1642402200000|2022-01-17 06:50:00|65216.9|65196.9|65204.1|65189.1|65221.6|65203.7|65202.3|65184.3|408
1642402500000|2022-01-17 06:55:00|65211.1|65191.1|65215.2|65195.2|65221.2|65202.5|65211.1|65191.1|413
1642402800000|2022-01-17 07:00:00|65214.9|65194.9|65205.3|65190.3|65216.8|65198.8|65196.2|65176.2|493
1642403100000|2022-01-17 07:05:00|65205.5|65190.5|65179|65164|65207|65190.6|65175.7|65157.8|564
1642403400000|2022-01-17 07:10:00|65178.3|65163.3|65180.8|65165.8|65189.9|65171.8|65171.4|65153.8|457
1642403700000|2022-01-17 07:15:00|65180.7|65165.7|65180|65165|65190.2|65172.6|65175.4|65158|415
1642404000000|2022-01-17 07:20:00|65179.6|65164.6|65169.7|65149.7|65181.2|65164.6|65164.5|65146.4|445
1642404300000|2022-01-17 07:25:00|65167.9|65152.9|65154.7|65134.7|65175.3|65156.2|65150.9|65133.6|461
1642404600000|2022-01-17 07:30:00|65154.6|65134.6|65137.6|65122.6|65155.5|65140.5|65126|65109|662
1642404900000|2022-01-17 07:35:00|65139.9|65119.9|65134.1|65119.1|65142.5|65125.6|65125|65107.6|459
1642405200000|2022-01-17 07:40:00|65134.5|65119.5|65134.3|65119.3|65143.8|65126.2|65126.6|65109.8|505
1642405500000|2022-01-17 07:45:00|65134.2|65119.2|65134.8|65119.8|65142.4|65125.6|65132.6|65115.5|459
1642405800000|2022-01-17 07:50:00|65134.4|65119.4|65141.3|65126.3|65145.4|65130.3|65134.4|65117.1|418
1642406100000|2022-01-17 07:55:00|65141|65126|65141.3|65121.3|65152.5|65134.8|65131.2|65113.7|666
1642406400000|2022-01-17 08:00:00|65141.5|65121.5|65135.2|65120.2|65153.6|65136.6|65122.4|65104|643
1642406700000|2022-01-17 08:05:00|65135.6|65120.6|65138.8|65123.8|65145.6|65128.2|65130.3|65114.2|628
1642407000000|2022-01-17 08:10:00|65138.7|65123.7|65151.8|65131.8|65161.1|65142.5|65129|65113.1|578
1642407300000|2022-01-17 08:15:00|65151.4|65131.4|65141.6|65126.6|65155.8|65137.8|65135.3|65119.9|509
1642407600000|2022-01-17 08:20:00|65143|65128|65132.8|65112.8|65145.2|65128|65127|65108.4|565
1642407900000|2022-01-17 08:25:00|65132.9|65112.9|65121.6|65106.6|65140.8|65123|65113|65098|555
1642408200000|2022-01-17 08:30:00|65121.3|65106.3|65109.1|65089.1|65124.8|65107.7|65100.1|65084.2|604
1642408500000|2022-01-17 08:35:00|65108.3|65088.3|65103.1|65088.1|65109.5|65092|65090.2|65072.9|538
1642408800000|2022-01-17 08:40:00|65103.3|65088.3|65090.4|65075.4|65105.9|65089.5|65088.3|65070.1|453
1642409100000|2022-01-17 08:45:00|65090.5|65075.5|65128.7|65108.7|65129|65111|65090.5|65075.5|534
1642409400000|2022-01-17 08:50:00|65128.2|65108.2|65131.9|65116.9|65138.5|65121.4|65123|65105.2|589
1642409700000|2022-01-17 08:55:00|65133.1|65113.1|65126.1|65106.1|65134.7|65114.7|65113.4|65096.5|626
1642410000000|2022-01-17 09:00:00|65123.7|65103.7|65109.6|65089.6|65126.8|65111.3|65102.4|65082.4|632
1642410300000|2022-01-17 09:05:00|65109.4|65089.4|65128.2|65108.2|65130.6|65113.3|65097.7|65077.7|570
1642410600000|2022-01-17 09:10:00|65128.8|65108.8|65112.1|65092.1|65131.6|65114.8|65101.2|65081.9|503
1642410900000|2022-01-17 09:15:00|65110.4|65095.4|65135.7|65115.7|65136.3|65119.2|65099.1|65081.6|552
1642411200000|2022-01-17 09:20:00|65135.8|65115.8|65139.8|65124.8|65149.2|65134.2|65125.9|65108.2|612
1642411500000|2022-01-17 09:25:00|65142|65122|65155|65135|65156.4|65139.5|65138.1|65119.9|554
1642411800000|2022-01-17 09:30:00|65154.3|65134.3|65141.2|65121.2|65159|65141.7|65137.7|65120.4|610
1642412100000|2022-01-17 09:35:00|65141|65121|65163.1|65148.1|65169.4|65149.9|65133.7|65116.4|601
1642412400000|2022-01-17 09:40:00|65163.4|65148.4|65175.1|65155.1|65181|65164.4|65162.2|65146.8|592
1642412700000|2022-01-17 09:45:00|65174.9|65154.9|65179.2|65164.2|65189.7|65171.7|65168.8|65151.1|545
1642413000000|2022-01-17 09:50:00|65179.3|65164.3|65152.3|65137.3|65186.4|65169|65146.2|65127.8|589
1642413300000|2022-01-17 09:55:00|65154.3|65139.3|65150.6|65130.6|65162|65145.2|65140.4|65123|519
1642413600000|2022-01-17 10:00:00|65149.3|65134.3|65148.4|65128.4|65158.9|65140.7|65138.1|65120.5|483
1642413900000|2022-01-17 10:05:00|65148.3|65128.3|65154.5|65134.5|65162.3|65144.8|65145|65126.6|492
1642414200000|2022-01-17 10:10:00|65154.4|65134.4|65148.3|65128.3|65162.9|65144.9|65139.3|65120.6|519
1642414500000|2022-01-17 10:15:00|65148.5|65128.5|65149.9|65134.9|65153.9|65138.9|65137.1|65119|399
1642414800000|2022-01-17 10:20:00|65150|65135|65178.5|65158.5|65178.8|65160.8|65150|65135|454
1642415100000|2022-01-17 10:25:00|65178.4|65158.4|65180.5|65165.5|65181|65166|65167.7|65150|413
1642415400000|2022-01-17 10:30:00|65180.6|65165.6|65177.1|65162.1|65188.8|65171.9|65176.5|65158.8|408
1642415700000|2022-01-17 10:35:00|65177|65162|65194.1|65174.1|65200.8|65183.8|65174.6|65157.6|448
1642416000000|2022-01-17 10:40:00|65194.2|65174.2|65187.1|65172.1|65196.9|65179.7|65182|65167|345
1642416300000|2022-01-17 10:45:00|65186.5|65171.5|65176.3|65161.3|65186.9|65171.9|65168.6|65151.3|432
1642416600000|2022-01-17 10:50:00|65176|65161|65185.5|65170.5|65188.5|65171.3|65163.1|65145.8|442
1642416900000|2022-01-17 10:55:00|65185.7|65170.7|65169.5|65154.5|65196.5|65179.1|65168.6|65151|449
1642417200000|2022-01-17 11:00:00|65169.7|65154.7|65159.7|65144.7|65174.4|65156.8|65157.7|65139.4|473
1642417500000|2022-01-17 11:05:00|65159.6|65144.6|65153.7|65133.7|65163.8|65147.2|65143.5|65125.9|435
1642417800000|2022-01-17 11:10:00|65154.1|65134.1|65156.1|65136.1|65162.4|65146|65141.3|65126.3|450
1642418100000|2022-01-17 11:15:00|65153|65138|65144.3|65124.3|65161.1|65146.1|65141.2|65124.3|515
1642418400000|2022-01-17 11:20:00|65141.8|65126.8|65149.3|65134.3|65151.4|65135.6|65132.3|65114.6|463
1642418700000|2022-01-17 11:25:00|65149.9|65134.9|65142.6|65127.6|65155.2|65138|65136|65118.7|474
1642419000000|2022-01-17 11:30:00|65142.4|65127.4|65171.4|65156.4|65185.1|65166.9|65142.4|65127.4|451
1642419300000|2022-01-17 11:35:00|65170.1|65155.1|65205.9|65190.9|65206.9|65191.9|65168.3|65153.3|477
1642419600000|2022-01-17 11:40:00|65205.8|65190.8|65227.8|65207.8|65243.3|65225.8|65200.8|65185.8|681
1642419900000|2022-01-17 11:45:00|65226|65206|65223.1|65208.1|65251.4|65231.9|65216.7|65201.7|708
1642420200000|2022-01-17 11:50:00|65223|65208|65196.7|65176.7|65228.1|65208.1|65196.4|65176.7|649
1642420500000|2022-01-17 11:55:00|65196.8|65176.8|65202.9|65187.9|65210.1|65193.1|65185.4|65167.7|635
1642420800000|2022-01-17 12:00:00|65202.7|65187.7|65194.5|65179.5|65212.4|65196.8|65193.3|65175.9|523
1642421100000|2022-01-17 12:05:00|65194.4|65179.4|65211.3|65196.3|65213.1|65197.2|65188.6|65171.7|448
1642421400000|2022-01-17 12:10:00|65211|65196|65218.3|65203.3|65227|65209.9|65202.6|65184.9|529
1642421700000|2022-01-17 12:15:00|65218.5|65203.5|65238.2|65223.2|65244.8|65228.5|65211.3|65195.6|564
1642422000000|2022-01-17 12:20:00|65238.9|65223.9|65234.1|65219.1|65250.3|65232.4|65230.8|65213.6|546
1642422300000|2022-01-17 12:25:00|65233.5|65218.5|65220|65205|65234.9|65219.9|65209.7|65192.2|572
1642422600000|2022-01-17 12:30:00|65220.2|65205.2|65240.1|65225.1|65242.6|65225.8|65220.2|65205.2|502
1642422900000|2022-01-17 12:35:00|65240.5|65225.5|65238.3|65223.3|65252.7|65234.1|65229.1|65211.1|548
1642423200000|2022-01-17 12:40:00|65238.6|65223.6|65243.8|65228.8|65247.6|65232.2|65231.5|65215.9|491
1642423500000|2022-01-17 12:45:00|65243.7|65228.7|65232.3|65217.3|65250.6|65234.7|65222.7|65205.4|479
1642423800000|2022-01-17 12:50:00|65232.1|65217.1|65270.2|65250.2|65270.8|65250.8|65232.1|65216.2|654
1642424100000|2022-01-17 12:55:00|65270.1|65250.1|65304.8|65289.8|65315|65297.3|65266.4|65249.2|894
1642424400000|2022-01-17 13:00:00|65307.9|65287.9|65256.8|65236.8|65307.9|65289.5|65254.9|65234.9|768
1642424700000|2022-01-17 13:05:00|65256.6|65236.6|65265.3|65250.3|65270.2|65254.5|65250.2|65235.2|634
1642425000000|2022-01-17 13:10:00|65265.4|65250.4|65266.5|65251.5|65268.8|65252.1|65251.6|65233.7|465
1642425300000|2022-01-17 13:15:00|65266.6|65251.6|65289.7|65274.7|65298.5|65280.7|65266.6|65248.9|573
1642425600000|2022-01-17 13:20:00|65289.5|65274.5|65325.1|65310.1|65334.8|65316.1|65289.4|65272.6|634
1642425900000|2022-01-17 13:25:00|65325|65310|65306|65286|65333.3|65314.3|65306|65286|564
1642426200000|2022-01-17 13:30:00|65306.2|65286.2|65312.7|65297.7|65319|65300.9|65288.3|65270.3|642
1642426500000|2022-01-17 13:35:00|65312.6|65297.6|65314.4|65294.4|65332.3|65315|65310.9|65291.2|529
1642426800000|2022-01-17 13:40:00|65315.9|65295.9|65292.9|65277.9|65318.1|65298.1|65279.8|65261.7|710
1642427100000|2022-01-17 13:45:00|65292.8|65277.8|65288.6|65273.6|65305.1|65286.1|65282.8|65265.9|643
1642427400000|2022-01-17 13:50:00|65288.7|65273.7|65282.9|65262.9|65292.4|65274.4|65276.5|65257.7|554
1642427700000|2022-01-17 13:55:00|65282.6|65262.6|65280|65260|65285.4|65267.8|65265.9|65247.1|702
1642428000000|2022-01-17 14:00:00|65279.7|65259.7|65274.6|65254.6|65283.8|65266.5|65264.7|65247.6|614
1642428300000|2022-01-17 14:05:00|65273.8|65253.8|65262.5|65242.5|65314.7|65297.5|65257.5|65237.5|719
1642428600000|2022-01-17 14:10:00|65263.1|65243.1|65272.5|65252.5|65274.5|65257.1|65239.7|65219.7|743
1642428900000|2022-01-17 14:15:00|65270.7|65250.7|65248.6|65233.6|65277.1|65259.3|65247.6|65230.8|556
1642429200000|2022-01-17 14:20:00|65251.1|65236.1|65273|65253|65276.9|65259.5|65250|65233|574
1642429500000|2022-01-17 14:25:00|65271|65256|65264.4|65249.4|65288.6|65271.1|65264.4|65247.3|598
1642429800000|2022-01-17 14:30:00|65267.7|65247.7|65253.2|65233.2|65272|65254.5|65251.9|65231.9|477
1642430100000|2022-01-17 14:35:00|65252.8|65232.8|65234.4|65214.4|65254.5|65236.3|65231.9|65214.2|573
1642430400000|2022-01-17 14:40:00|65232.2|65217.2|65213.9|65198.9|65246.2|65229|65211.4|65193.7|666
1642430700000|2022-01-17 14:45:00|65214.6|65199.6|65210.2|65190.2|65226|65207.4|65207.2|65189.5|672
1642431000000|2022-01-17 14:50:00|65210.7|65190.7|65220.1|65205.1|65229.8|65213.4|65202.1|65184.9|633
1642431300000|2022-01-17 14:55:00|65223|65203|65224.9|65204.9|65229.2|65209.9|65206.1|65186.9|720
1642431600000|2022-01-17 15:00:00|65224.8|65204.8|65268|65248|65271.9|65251.9|65222.7|65202.7|716
1642431900000|2022-01-17 15:05:00|65268.4|65248.4|65280|65260|65282.6|65262.6|65263.3|65243.7|666
1642432200000|2022-01-17 15:10:00|65280.2|65260.2|65268.3|65248.3|65282.4|65264.7|65264.6|65246.9|580
1642432500000|2022-01-17 15:15:00|65268.4|65248.4|65265.5|65245.5|65275|65256.4|65255|65238|560
1642432800000|2022-01-17 15:20:00|65265.7|65245.7|65288.2|65268.2|65290.1|65272.5|65264.4|65245|565
1642433100000|2022-01-17 15:25:00|65288.5|65268.5|65296.6|65276.6|65306.1|65289.3|65282.9|65264.6|631
1642433400000|2022-01-17 15:30:00|65296.5|65276.5|65269.5|65249.5|65296.9|65276.9|65260.3|65242.3|670
1642433700000|2022-01-17 15:35:00|65269.3|65249.3|65289.1|65269.1|65291.5|65271.5|65267.6|65247.6|616
1642434000000|2022-01-17 15:40:00|65288.8|65268.8|65277.6|65257.6|65302.7|65282.7|65269.1|65251.1|672
1642434300000|2022-01-17 15:45:00|65277.5|65257.5|65286.3|65266.3|65292.8|65273.4|65264.5|65244.5|690
1642434600000|2022-01-17 15:50:00|65283.5|65268.5|65288.4|65268.4|65297.7|65277.7|65273.9|65253.9|690
1642434900000|2022-01-17 15:55:00|65288.6|65268.6|65270.4|65250.4|65295.8|65276.5|65265.8|65247.6|869
1642435200000|2022-01-17 16:00:00|65270|65250|65251.3|65236.3|65289.3|65271.4|65251.3|65233.7|836
1642435500000|2022-01-17 16:05:00|65251.6|65236.6|65266.2|65246.2|65267.1|65252.1|65250.4|65232.2|574
1642435800000|2022-01-17 16:10:00|65266.1|65246.1|65272.6|65252.6|65278.4|65261.4|65260.4|65243.1|513
1642436100000|2022-01-17 16:15:00|65272.5|65252.5|65270.5|65250.5|65279.3|65261.8|65261.6|65243.8|477
1642436400000|2022-01-17 16:20:00|65270.4|65250.4|65251.2|65236.2|65275.3|65258.6|65250.2|65233.1|472
1642436700000|2022-01-17 16:25:00|65251.1|65236.1|65254.8|65239.8|65260.8|65244|65242|65225.2|589
1642437000000|2022-01-17 16:30:00|65254.6|65239.6|65272.2|65252.2|65276.4|65258.4|65250.2|65234.4|511
1642437300000|2022-01-17 16:35:00|65272.3|65252.3|65258.1|65238.1|65275.3|65257|65250.2|65234.6|496
1642437600000|2022-01-17 16:40:00|65258.5|65238.5|65261.7|65246.7|65273.3|65255.8|65258.1|65238.1|396
1642437900000|2022-01-17 16:45:00|65262.1|65247.1|65261.6|65246.6|65269.1|65252.9|65259.3|65241.7|427
1642438200000|2022-01-17 16:50:00|65261.5|65246.5|65248.1|65233.1|65272.5|65255.3|65247.8|65232.8|320
1642438500000|2022-01-17 16:55:00|65249.1|65234.1|65235.2|65215.2|65256.4|65239.6|65233.5|65214|539
1642438800000|2022-01-17 17:00:00|65235.4|65215.4|65216.1|65201.1|65241.5|65223.9|65209|65191.5|616
1642439100000|2022-01-17 17:05:00|65216|65201|65202.2|65187.2|65224.6|65206.5|65199.3|65181.3|568
1642439400000|2022-01-17 17:10:00|65202.1|65187.1|65224.7|65204.7|65224.9|65208|65202|65187|527
1642439700000|2022-01-17 17:15:00|65225.1|65205.1|65221.1|65206.1|65230.7|65212.5|65215.7|65198.2|436
1642440000000|2022-01-17 17:20:00|65223.7|65203.7|65228.8|65213.8|65234.7|65217.3|65221.6|65203.1|362
1642440300000|2022-01-17 17:25:00|65231.2|65211.2|65233.7|65218.7|65240.9|65222.9|65228.4|65210.4|347
1642440600000|2022-01-17 17:30:00|65236|65216|65227.2|65207.2|65242.8|65225.5|65223.8|65206.1|410
1642440900000|2022-01-17 17:35:00|65227|65207|65221.9|65201.9|65233.9|65215.2|65214.7|65196.5|412
1642441200000|2022-01-17 17:40:00|65221.6|65201.6|65222.6|65202.6|65226.5|65208.7|65210.1|65190.1|386
1642441500000|2022-01-17 17:45:00|65222.9|65202.9|65218.2|65203.2|65226|65208.5|65214.7|65197|406
1642441800000|2022-01-17 17:50:00|65217.9|65202.9|65232.3|65212.3|65232.5|65212.5|65217.9|65198.2|385
1642442100000|2022-01-17 17:55:00|65232.5|65212.5|65224.2|65204.2|65233.6|65213.6|65220.4|65200.4|316
1642442400000|2022-01-17 18:00:00|65223.9|65203.9|65219|65199|65224.9|65205.1|65216.2|65196.2|235
1642442700000|2022-01-17 18:05:00|65219.2|65199.2|65221.8|65201.8|65223.6|65206.6|65215.6|65195.6|185
1642443000000|2022-01-17 18:10:00|65221.9|65201.9|65220.6|65205.6|65224.2|65206.6|65219.4|65200.2|178
1642443300000|2022-01-17 18:15:00|65220.5|65205.5|65216.9|65201.9|65227.2|65208.6|65216.9|65198.9|160
1642443600000|2022-01-17 18:20:00|65219.3|65199.3|65218|65198|65221.3|65203.7|65211.9|65193.5|199
1642443900000|2022-01-17 18:25:00|65218.2|65198.2|65218.3|65198.3|65218.9|65200|65214.4|65196.5|116
1642444200000|2022-01-17 18:30:00|65217.8|65197.8|65226.2|65206.2|65226.6|65206.6|65215.6|65197.4|207
1642444500000|2022-01-17 18:35:00|65225.9|65205.9|65232.9|65212.9|65233.3|65215.7|65223.4|65203.4|189
1642444800000|2022-01-17 18:40:00|65233.1|65213.1|65228.3|65213.3|65234.2|65215.7|65228.3|65210.6|140
1642445100000|2022-01-17 18:45:00|65231.3|65211.3|65240.5|65220.5|65240.6|65220.6|65230.8|65211.3|130
1642445400000|2022-01-17 18:50:00|65240.3|65220.3|65241|65221|65243.2|65226|65238.9|65219.1|133
1642445700000|2022-01-17 18:55:00|65241.1|65221.1|65247|65227|65247.7|65228.2|65239.8|65219.8|174
1642446000000|2022-01-17 19:00:00|65247.1|65227.1|65248.7|65228.7|65251.1|65231.1|65245.1|65227.1|164
1642446300000|2022-01-17 19:05:00|65248.1|65228.1|65250.1|65230.1|65251.1|65233.2|65245.2|65226.9|149
1642446600000|2022-01-17 19:10:00|65250.2|65230.2|65249.3|65229.3|65250.6|65232.8|65246.8|65229|125
1642446900000|2022-01-17 19:15:00|65247.4|65232.4|65252.4|65232.4|65252.7|65234|65245.5|65227.2|208
1642447200000|2022-01-17 19:20:00|65253|65233|65254|65239|65256.9|65239|65250.3|65231.6|164
1642447500000|2022-01-17 19:25:00|65253.9|65238.9|65254.4|65234.4|65258.1|65240|65253.8|65233.9|183
1642447800000|2022-01-17 19:30:00|65254|65234|65252.3|65232.3|65254.4|65234.4|65248.9|65228.9|243
1642448100000|2022-01-17 19:35:00|65252.7|65232.7|65249.1|65229.1|65253.8|65234.2|65247.7|65228.5|221
1642448400000|2022-01-17 19:40:00|65249.5|65229.5|65252.4|65232.4|65254.7|65237.4|65249.1|65229.1|237
1642448700000|2022-01-17 19:45:00|65252.3|65232.3|65251.5|65231.5|65253.6|65234.8|65248.3|65229.5|231
1642449000000|2022-01-17 19:50:00|65251.6|65231.6|65251.4|65231.4|65252.6|65234.3|65249|65229.4|212
1642449300000|2022-01-17 19:55:00|65251.5|65231.5|65264.5|65244.5|65266.5|65246.5|65249.8|65229.8|300
1642449600000|2022-01-17 20:00:00|65264.4|65244.4|65259.5|65239.5|65264.6|65244.6|65257|65237|262
1642449900000|2022-01-17 20:05:00|65259.2|65239.2|65256.9|65236.9|65260|65240|65253.6|65235|209
1642450200000|2022-01-17 20:10:00|65257.7|65237.7|65254.7|65239.7|65258.3|65240.9|65253.1|65235.9|129
1642450500000|2022-01-17 20:15:00|65254.5|65239.5|65256.6|65236.6|65259.1|65239.9|65253.4|65234.9|170
1642450800000|2022-01-17 20:20:00|65256|65236|65250.9|65230.9|65258.9|65239|65248.6|65229.7|208
1642451100000|2022-01-17 20:25:00|65251.1|65231.1|65244.3|65224.3|65252.6|65234.7|65243.9|65223.9|196
1642451400000|2022-01-17 20:30:00|65245.1|65225.1|65247.8|65227.8|65249.5|65231.6|65244|65224|209
1642451700000|2022-01-17 20:35:00|65246.7|65226.7|65244.7|65224.7|65249|65229|65240.8|65222.3|201
1642452000000|2022-01-17 20:40:00|65243.8|65223.8|65239.3|65219.3|65245.9|65226.4|65237.2|65217.2|179
1642452300000|2022-01-17 20:45:00|65238.9|65218.9|65241.5|65221.5|65244.8|65226.5|65238.1|65218.1|187
1642452600000|2022-01-17 20:50:00|65241.8|65221.8|65247.2|65227.2|65247.5|65228.6|65239.8|65219.8|170
1642452900000|2022-01-17 20:55:00|65246.5|65226.5|65253.6|65233.6|65254.5|65234.5|65243.7|65224.3|350
1642453200000|2022-01-17 21:00:00|65251.5|65231.5|65264|65244|65264.4|65245.9|65246.9|65226.9|310
1642453500000|2022-01-17 21:05:00|65262.4|65242.4|65264.5|65244.5|65265.7|65245.7|65261|65241|115
1642453800000|2022-01-17 21:10:00|65264.2|65244.2|65263.5|65243.5|65266.1|65247.2|65260.7|65240.7|151
1642454100000|2022-01-17 21:15:00|65262.9|65242.9|65264.2|65244.2|65267.6|65247.6|65260.3|65240.3|133
1642454400000|2022-01-17 21:20:00|65265.4|65245.4|65257.5|65237.5|65265.4|65245.4|65256|65236|180
1642454700000|2022-01-17 21:25:00|65257.6|65237.6|65251.2|65231.2|65259.4|65239.4|65249.1|65229.1|233
1642455000000|2022-01-17 21:30:00|65250.8|65230.8|65256.6|65236.6|65259.8|65239.8|65245.9|65228.2|181
1642455300000|2022-01-17 21:35:00|65255.8|65235.8|65258|65238|65260.3|65240.3|65251.6|65233.6|175
1642455600000|2022-01-17 21:40:00|65256.2|65236.2|65258|65238|65262.6|65242.6|65254.9|65235.1|161
1642455900000|2022-01-17 21:45:00|65258.1|65238.1|65252.7|65232.7|65260.7|65240.7|65251.1|65231.1|201
1642456200000|2022-01-17 21:50:00|65252.8|65232.8|65262|65242|65263.1|65243.1|65249.2|65230.6|267
1642456500000|2022-01-17 21:55:00|65262.9|65242.9|65267.4|65202.3|65271.3|65242.9|65252.8|65200.9|321
1642456800000|2022-01-17 22:00:00|65276.4|65195.1|65264.4|65179.9|65276.4|65195.1|65255.7|65173.1|108
1642457100000|2022-01-17 22:05:00|65253.1|65200.8|65254.9|65203.3|65269.1|65212.5|65249.2|65186.4|106
1642457400000|2022-01-17 22:10:00|65256.9|65207|65274.3|65211.4|65289.4|65216.1|65250.1|65169.4|199
1642457700000|2022-01-17 22:15:00|65271.1|65212.3|65250.8|65205.6|65287.5|65217.5|65240.3|65180.2|178
1642458000000|2022-01-17 22:20:00|65250.1|65183.2|65248.4|65210|65285.1|65211|65248.1|65183.2|536
1642458300000|2022-01-17 22:25:00|65250.7|65205.8|65251.5|65208.8|65276.7|65212.6|65249.2|65190.2|213
1642458600000|2022-01-17 22:30:00|65251.6|65208.5|65251.5|65212|65277.8|65216.2|65243.3|65194.2|300
1642458900000|2022-01-17 22:35:00|65253.2|65211.1|65248.2|65215|65258.3|65218|65238|65207.4|274
1642459200000|2022-01-17 22:40:00|65249.1|65215.4|65249.9|65212.8|65258.6|65218.6|65237|65204.7|238
1642459500000|2022-01-17 22:45:00|65249.8|65213.6|65247.8|65226|65257.8|65226.8|65238.9|65213.1|364
1642459800000|2022-01-17 22:50:00|65248.7|65225.9|65245|65225|65260.8|65226.5|65240.4|65212|235
1642460100000|2022-01-17 22:55:00|65248.8|65224.9|65263.3|65205.2|65282|65229.4|65242.3|65193.7|434
1642460400000|2022-01-17 23:00:00|65266.7|65210.3|65251.9|65231.9|65286|65238.7|65248.8|65194|331
1642460700000|2022-01-17 23:05:00|65251.6|65231.6|65248.9|65228.9|65253|65233|65244.8|65224.8|229
1642461000000|2022-01-17 23:10:00|65249.1|65229.1|65258.5|65238.5|65259.8|65239.8|65241.8|65222.6|219
1642461300000|2022-01-17 23:15:00|65256.7|65236.7|65251.5|65231.5|65260.8|65240.8|65249|65229|266
1642461600000|2022-01-17 23:20:00|65251.6|65231.6|65258.2|65238.2|65258.2|65238.2|65247.3|65227.3|235
1642461900000|2022-01-17 23:25:00|65258.5|65238.5|65260.2|65240.2|65261.3|65242.3|65251.7|65232.3|293
1642462200000|2022-01-17 23:30:00|65260.4|65240.4|65254.2|65234.2|65261.3|65241.3|65252.8|65234.2|277
1642462500000|2022-01-17 23:35:00|65255.2|65235.2|65253.4|65233.4|65261.3|65241.3|65249.4|65231.3|320
1642462800000|2022-01-17 23:40:00|65253.2|65233.2|65245|65225|65256.5|65236.9|65242.6|65223.6|259
1642463100000|2022-01-17 23:45:00|65245.1|65225.1|65242.3|65222.3|65245.4|65225.4|65238.7|65218.7|204
1642463400000|2022-01-17 23:50:00|65242.5|65222.5|65239.7|65219.7|65242.9|65222.9|65236.7|65218.8|191
1642463700000|2022-01-17 23:55:00|65239.6|65219.6|65234.6|65214.6|65243.6|65223.6|65232.9|65212.9|244
1642464000000|2022-01-18 00:00:00|65234.1|65214.1|65243.2|65223.2|65247.6|65228.5|65231.6|65211.6|350
1642464300000|2022-01-18 00:05:00|65243.1|65223.1|65239.9|65219.9|65243.9|65223.9|65234.5|65217.3|249
1642464600000|2022-01-18 00:10:00|65240.6|65220.6|65239.9|65219.9|65241.8|65222.4|65233.5|65216.8|284
1642464900000|2022-01-18 00:15:00|65239.4|65219.4|65216.6|65196.6|65239.5|65219.5|65210.5|65190.5|438
1642465200000|2022-01-18 00:20:00|65216.7|65196.7|65213.1|65193.1|65220.3|65200.3|65210.8|65190.8|356
1642465500000|2022-01-18 00:25:00|65213|65193|65222.2|65202.2|65223.3|65203.3|65203.8|65184.9|383
1642465800000|2022-01-18 00:30:00|65222.5|65202.5|65221.9|65201.9|65224.2|65204.2|65212.6|65192.6|362
1642466100000|2022-01-18 00:35:00|65222|65202|65218|65198|65226.2|65206.2|65215.7|65195.7|376
1642466400000|2022-01-18 00:40:00|65217.8|65197.8|65211|65191|65220.1|65200.1|65207.9|65190.4|302
1642466700000|2022-01-18 00:45:00|65211.4|65191.4|65201.5|65181.5|65211.4|65191.4|65190.7|65173.4|408
1642467000000|2022-01-18 00:50:00|65201.7|65181.7|65189|65169|65202.2|65182.8|65188.1|65168.1|376
1642467300000|2022-01-18 00:55:00|65189.1|65169.1|65183.9|65163.9|65194.7|65176|65182.2|65162.2|468
1642467600000|2022-01-18 01:00:00|65183.8|65163.8|65194.9|65174.9|65201.1|65181.1|65183.7|65163.7|523
1642467900000|2022-01-18 01:05:00|65195.1|65175.1|65200.3|65180.3|65201|65181.7|65188|65170.2|428
1642468200000|2022-01-18 01:10:00|65200.1|65180.1|65192.8|65172.8|65200.7|65180.7|65190.4|65170.4|456
1642468500000|2022-01-18 01:15:00|65190.9|65170.9|65183.8|65163.8|65193.7|65173.7|65178.6|65160.3|582
1642468800000|2022-01-18 01:20:00|65183.5|65163.5|65188|65168|65188.7|65168.7|65173.4|65153.4|561
1642469100000|2022-01-18 01:25:00|65184.5|65169.5|65195.4|65175.4|65198.3|65178.3|65182.3|65162.5|465
1642469400000|2022-01-18 01:30:00|65195.2|65175.2|65180|65160|65202.5|65184.7|65178.2|65158.2|476
1642469700000|2022-01-18 01:35:00|65179.8|65159.8|65188.9|65168.9|65190.2|65170.2|65172.6|65152.6|511
1642470000000|2022-01-18 01:40:00|65189.1|65169.1|65178.3|65158.3|65190.2|65170.2|65172.2|65152.9|512
1642470300000|2022-01-18 01:45:00|65177.9|65157.9|65182.8|65162.8|65189.2|65169.2|65176|65156|459
1642470600000|2022-01-18 01:50:00|65182.7|65162.7|65189.6|65169.6|65193.8|65175.4|65179.5|65159.5|569
1642470900000|2022-01-18 01:55:00|65188.7|65168.7|65182.8|65162.8|65193.4|65173.4|65173.3|65153.3|557
1642471200000|2022-01-18 02:00:00|65183.3|65163.3|65189.2|65169.2|65192|65172|65173.8|65156.3|552
1642471500000|2022-01-18 02:05:00|65189|65169|65181.6|65161.6|65189|65169|65177.2|65157.2|525
1642471800000|2022-01-18 02:10:00|65181.5|65161.5|65189.3|65169.3|65191.4|65171.4|65172.9|65155.6|491
1642472100000|2022-01-18 02:15:00|65185.7|65170.7|65192.3|65172.3|65192.8|65172.8|65178.8|65159.4|515
1642472400000|2022-01-18 02:20:00|65192.2|65172.2|65199.9|65179.9|65203|65183|65181.7|65161.7|508
1642472700000|2022-01-18 02:25:00|65200|65180|65193.1|65173.1|65207.4|65189.7|65192.5|65172.5|546
1642473000000|2022-01-18 02:30:00|65193.2|65173.2|65188.4|65168.4|65196.4|65176.4|65186.3|65167.7|442
1642473300000|2022-01-18 02:35:00|65188.3|65168.3|65178.3|65163.3|65191.1|65172|65178.1|65160.2|433
1642473600000|2022-01-18 02:40:00|65181.1|65161.1|65174.9|65154.9|65181.9|65163.4|65170|65150|426
1642473900000|2022-01-18 02:45:00|65175.2|65155.2|65197.6|65177.6|65204.4|65184.4|65173.5|65154.5|747
1642474200000|2022-01-18 02:50:00|65198.4|65178.4|65185.4|65165.4|65210.9|65190.9|65184.9|65164.9|733
1642474500000|2022-01-18 02:55:00|65185.8|65165.8|65185.4|65165.4|65205.7|65185.7|65181.4|65161.4|730
1642474800000|2022-01-18 03:00:00|65185.5|65165.5|65186.5|65166.5|65191.9|65172.4|65181.4|65161.7|633
1642475100000|2022-01-18 03:05:00|65186.2|65166.2|65178.2|65158.2|65186.2|65166.7|65176.9|65156.9|502
1642475400000|2022-01-18 03:10:00|65177.7|65157.7|65179.7|65159.7|65180.7|65160.7|65168|65148|525
1642475700000|2022-01-18 03:15:00|65179|65159|65196.5|65176.5|65197.5|65177.5|65178.6|65158.6|478
1642476000000|2022-01-18 03:20:00|65196.4|65176.4|65208.7|65188.7|65210.5|65190.5|65184.8|65164.8|660
1642476300000|2022-01-18 03:25:00|65208.8|65188.8|65211.7|65191.7|65214|65194|65204.1|65184.1|598
1642476600000|2022-01-18 03:30:00|65211.6|65191.6|65235.9|65215.9|65236.1|65216.1|65203.4|65183.4|677
1642476900000|2022-01-18 03:35:00|65236|65216|65300.1|65280.1|65303.4|65283.4|65232.9|65212.9|826
1642477200000|2022-01-18 03:40:00|65300.2|65280.2|65308.1|65288.1|65326.3|65306.3|65299.6|65279.6|838
1642477500000|2022-01-18 03:45:00|65308.8|65288.8|65338.2|65318.2|65345|65325|65299.1|65279.1|856
1642477800000|2022-01-18 03:50:00|65338|65318|65366.8|65346.8|65376.7|65356.7|65316.9|65296.9|857
1642478100000|2022-01-18 03:55:00|65367.1|65347.1|65334.7|65314.7|65367.1|65347.1|65330.9|65310.9|863
1642478400000|2022-01-18 04:00:00|65336.1|65316.1|65308.4|65288.4|65343|65323|65306.9|65286.9|770
1642478700000|2022-01-18 04:05:00|65308.3|65288.3|65306.3|65286.3|65310.6|65290.6|65284.7|65264.7|628
1642479000000|2022-01-18 04:10:00|65306.1|65286.1|65308.4|65288.4|65313|65293|65293.7|65273.7|618
1642479300000|2022-01-18 04:15:00|65308.9|65288.9|65317.6|65297.6|65319.1|65299.1|65305.5|65285.5|541
1642479600000|2022-01-18 04:20:00|65317.4|65297.4|65316|65296|65327|65307|65314|65294|645
1642479900000|2022-01-18 04:25:00|65315.9|65295.9|65326.5|65306.5|65326.8|65306.8|65304.9|65284.9|552
1642480200000|2022-01-18 04:30:00|65326.6|65306.6|65304.8|65284.8|65327.3|65307.3|65298.1|65279.6|691
1642480500000|2022-01-18 04:35:00|65305.1|65285.1|65296.9|65276.9|65314.3|65294.3|65294|65274|614
1642480800000|2022-01-18 04:40:00|65296.8|65276.8|65294.8|65274.8|65298.5|65278.5|65288|65270.9|519
1642481100000|2022-01-18 04:45:00|65294.9|65274.9|65300.8|65280.8|65302.8|65283.1|65288.7|65271.3|606
1642481400000|2022-01-18 04:50:00|65300.9|65280.9|65291.9|65271.9|65303.6|65283.6|65285.3|65265.3|653
1642481700000|2022-01-18 04:55:00|65291|65271|65282.9|65262.9|65292|65272.7|65277.8|65258.5|566
1642482000000|2022-01-18 05:00:00|65283.5|65263.5|65292.7|65272.7|65294.8|65274.9|65278|65261.6|554
1642482300000|2022-01-18 05:05:00|65292.9|65272.9|65314.4|65294.4|65320|65300.7|65290|65272.9|585
1642482600000|2022-01-18 05:10:00|65314.5|65294.5|65311.5|65291.5|65314.9|65296.4|65298.3|65280.2|533
1642482900000|2022-01-18 05:15:00|65311.6|65291.6|65311.1|65291.1|65321.6|65302|65301.1|65284.2|526
1642483200000|2022-01-18 05:20:00|65311.2|65291.2|65313|65293|65315.5|65297.8|65307.7|65288.2|494
1642483500000|2022-01-18 05:25:00|65313.1|65293.1|65326.1|65306.1|65327.6|65310|65308.8|65291.5|507
1642483800000|2022-01-18 05:30:00|65326.3|65306.3|65302.7|65282.7|65332.7|65316.6|65292.6|65276|619
1642484100000|2022-01-18 05:35:00|65302.4|65282.4|65292|65277|65304.2|65286.6|65291.7|65274.7|521
1642484400000|2022-01-18 05:40:00|65295.5|65275.5|65298.7|65278.7|65305.8|65287.3|65290|65272.6|392
1642484700000|2022-01-18 05:45:00|65295.2|65280.2|65297|65277|65302.2|65284|65286.5|65268.5|456
1642485000000|2022-01-18 05:50:00|65294|65279|65297.4|65277.4|65308.6|65288.6|65292.3|65275.1|422
1642485300000|2022-01-18 05:55:00|65296.9|65276.9|65307.3|65287.3|65313.2|65295.1|65293|65275.4|553
1642485600000|2022-01-18 06:00:00|65307.4|65287.4|65311.1|65291.1|65317.8|65298.6|65301.8|65284|527
1642485900000|2022-01-18 06:05:00|65311|65291|65322|65307|65326.3|65308.6|65308.7|65291|405
1642486200000|2022-01-18 06:10:00|65321.8|65306.8|65316.1|65296.1|65327.3|65308.3|65308.5|65290.5|510
1642486500000|2022-01-18 06:15:00|65316.2|65296.2|65311.6|65296.6|65327.9|65309.6|65308.8|65291.6|462
1642486800000|2022-01-18 06:20:00|65311.5|65296.5|65310.7|65295.7|65316.9|65299.3|65306.2|65288.6|400
1642487100000|2022-01-18 06:25:00|65310.6|65295.6|65301.1|65286.1|65310.6|65295.6|65297.2|65279|376
1642487400000|2022-01-18 06:30:00|65305.6|65285.6|65292.5|65272.5|65312.9|65294.6|65288.6|65271.7|449
1642487700000|2022-01-18 06:35:00|65292.7|65272.7|65292.6|65272.6|65300.2|65282.2|65285.7|65269.5|405
1642488000000|2022-01-18 06:40:00|65292.5|65272.5|65292|65277|65306|65287.3|65283.2|65266.4|555
1642488300000|2022-01-18 06:45:00|65294.8|65274.8|65293.7|65278.7|65299|65280.9|65280.5|65262.9|568
1642488600000|2022-01-18 06:50:00|65296.1|65276.1|65265.2|65245.2|65302.2|65286|65262.4|65245.2|605
1642488900000|2022-01-18 06:55:00|65264.9|65244.9|65283.4|65263.4|65286.5|65269.1|65262.5|65244.9|626
1642489200000|2022-01-18 07:00:00|65283.1|65263.1|65283.4|65268.4|65298.3|65279.9|65265.3|65248.1|762
1642489500000|2022-01-18 07:05:00|65283.1|65268.1|65285.8|65265.8|65293.8|65275.8|65273.1|65255.6|794
1642489800000|2022-01-18 07:10:00|65285.1|65265.1|65324|65304|65326.7|65308|65277.5|65259|855
1642490100000|2022-01-18 07:15:00|65323.8|65303.8|65307.7|65292.7|65326.8|65310.8|65301.7|65284.6|744
1642490400000|2022-01-18 07:20:00|65308.7|65293.7|65329.5|65314.5|65335.5|65319.2|65302.4|65285|766
1642490700000|2022-01-18 07:25:00|65331|65316|65316.7|65296.7|65332.8|65316.1|65305.9|65288.9|775
1642491000000|2022-01-18 07:30:00|65313.4|65298.4|65292.2|65277.2|65327.4|65310.4|65290.9|65273.7|651
1642491300000|2022-01-18 07:35:00|65292.8|65277.8|65282.6|65267.6|65303.2|65286.6|65273.9|65257.4|748
1642491600000|2022-01-18 07:40:00|65282.5|65267.5|65275|65260|65283.4|65267.9|65268.1|65251.5|777
1642491900000|2022-01-18 07:45:00|65275.1|65260.1|65271.8|65256.8|65292.3|65276.2|65268.5|65253.5|633
1642492200000|2022-01-18 07:50:00|65270.7|65255.7|65268.3|65253.3|65275|65260|65261.4|65245.6|634
1642492500000|2022-01-18 07:55:00|65266.9|65251.9|65307.1|65287.1|65313|65296.5|65266.5|65251.5|856
1642492800000|2022-01-18 08:00:00|65307|65287|65263.1|65243.1|65314.2|65296.9|65259.5|65242.3|866
1642493100000|2022-01-18 08:05:00|65260.5|65245.5|65272.1|65257.1|65297.6|65279.6|65257.7|65242.7|817
1642493400000|2022-01-18 08:10:00|65272.7|65257.7|65295.8|65280.8|65308.4|65291.6|65272.6|65257.6|827
1642493700000|2022-01-18 08:15:00|65295.4|65280.4|65293.8|65273.8|65302.9|65285.4|65281|65263.3|851
1642494000000|2022-01-18 08:20:00|65294|65274|65269.6|65254.6|65297|65281.2|65267.4|65249.2|853
1642494300000|2022-01-18 08:25:00|65269.7|65254.7|65265.9|65250.9|65277.8|65259.1|65256.4|65239.4|814
1642494600000|2022-01-18 08:30:00|65267|65252|65292.9|65272.9|65308.9|65292.1|65267|65247.8|724
1642494900000|2022-01-18 08:35:00|65291.2|65276.2|65298.8|65283.8|65322.4|65304.8|65290.7|65272.6|734
1642495200000|2022-01-18 08:40:00|65298.9|65283.9|65330|65310|65336.3|65320.2|65283.3|65266.4|749
1642495500000|2022-01-18 08:45:00|65330.7|65310.7|65343.5|65328.5|65355.7|65339.9|65328.7|65310.7|801
1642495800000|2022-01-18 08:50:00|65344.4|65329.4|65356.8|65341.8|65364.5|65349.5|65333.3|65316.9|732
1642496100000|2022-01-18 08:55:00|65356.3|65341.3|65323.8|65303.8|65360.2|65343.4|65307|65288.4|786
1642496400000|2022-01-18 09:00:00|65320.9|65305.9|65315.7|65300.7|65340.3|65325.3|65297.6|65280.4|801
1642496700000|2022-01-18 09:05:00|65317.5|65302.5|65295.4|65280.4|65317.5|65302.5|65293.8|65278.8|725
1642497000000|2022-01-18 09:10:00|65294.1|65279.1|65313.1|65298.1|65317.1|65301.8|65284.4|65267.8|753
1642497300000|2022-01-18 09:15:00|65313.2|65298.2|65326.1|65311.1|65338.1|65323.1|65312.8|65297.7|807
1642497600000|2022-01-18 09:20:00|65326.2|65311.2|65315.6|65300.6|65330.4|65315.4|65303.2|65285.4|831
1642497900000|2022-01-18 09:25:00|65315.7|65300.7|65335.3|65315.3|65339.6|65323|65307.9|65291.8|781
1642498200000|2022-01-18 09:30:00|65335.1|65315.1|65319.3|65304.3|65342.2|65327.2|65308.7|65293.7|785
1642498500000|2022-01-18 09:35:00|65319|65304|65325.6|65310.6|65334.4|65317|65309.2|65292.9|711
1642498800000|2022-01-18 09:40:00|65325.5|65310.5|65351.5|65336.5|65358|65343|65322.7|65305.4|740
1642499100000|2022-01-18 09:45:00|65351.1|65336.1|65363.6|65348.6|65371.1|65356.1|65350.7|65335.7|732
1642499400000|2022-01-18 09:50:00|65363.5|65348.5|65346.8|65331.8|65364.4|65349.4|65344.6|65329.6|734
1642499700000|2022-01-18 09:55:00|65345.6|65330.6|65322.2|65302.2|65348.3|65331.9|65321.4|65301.9|686
1642500000000|2022-01-18 10:00:00|65322.7|65302.7|65304.6|65289.6|65328.3|65310.6|65301.5|65284.1|739
1642500300000|2022-01-18 10:05:00|65304.8|65289.8|65324.4|65309.4|65332.6|65314.7|65293.6|65276.6|680
1642500600000|2022-01-18 10:10:00|65325.2|65310.2|65332.6|65317.6|65340.1|65322.3|65325.2|65310.2|652
1642500900000|2022-01-18 10:15:00|65332.1|65317.1|65305.8|65290.8|65333.3|65318.3|65302.5|65287.5|635
1642501200000|2022-01-18 10:20:00|65304.8|65289.8|65314.6|65299.6|65320.6|65305.6|65303.2|65288.2|661
1642501500000|2022-01-18 10:25:00|65314.4|65299.4|65320.4|65305.4|65320.4|65305.4|65302.3|65287.3|696
1642501800000|2022-01-18 10:30:00|65319.8|65304.8|65320.8|65305.8|65327.2|65310.1|65313.5|65297|653
1642502100000|2022-01-18 10:35:00|65320.9|65305.9|65326.7|65311.7|65329.4|65311.9|65313.5|65298.5|630
1642502400000|2022-01-18 10:40:00|65326.8|65311.8|65337.1|65322.1|65341.2|65324.4|65321.2|65305.8|554
1642502700000|2022-01-18 10:45:00|65337.2|65322.2|65346.9|65331.9|65348.5|65332.4|65332.1|65315|589
1642503000000|2022-01-18 10:50:00|65347|65332|65336|65316|65350.2|65333.1|65334.2|65315.2|589
1642503300000|2022-01-18 10:55:00|65333.7|65318.7|65349|65334|65349.7|65334.7|65332.4|65316.6|545
1642503600000|2022-01-18 11:00:00|65348.9|65333.9|65357|65342|65357.5|65342.5|65341|65323.9|669
1642503900000|2022-01-18 11:05:00|65358.1|65343.1|65345.8|65325.8|65372.8|65355.1|65339.2|65322.1|715
1642504200000|2022-01-18 11:10:00|65345.7|65325.7|65351.3|65336.3|65356.1|65339.3|65336|65320.4|680
1642504500000|2022-01-18 11:15:00|65351.5|65336.5|65351.3|65336.3|65357.8|65340.7|65338|65321|617
1642504800000|2022-01-18 11:20:00|65351.4|65336.4|65360.5|65345.5|65373.9|65354.1|65351.4|65334.5|585
1642505100000|2022-01-18 11:25:00|65360.2|65345.2|65352.1|65337.1|65367.1|65350.1|65348.3|65331.8|664
1642505400000|2022-01-18 11:30:00|65351.9|65336.9|65367.4|65352.4|65372.7|65357.7|65350.5|65332.6|572
1642505700000|2022-01-18 11:35:00|65367.8|65352.8|65355.1|65340.1|65373.1|65358.1|65351.4|65336.4|611
1642506000000|2022-01-18 11:40:00|65355|65340|65347.4|65332.4|65360|65345|65346.9|65329.8|525
1642506300000|2022-01-18 11:45:00|65347.3|65332.3|65351|65336|65356.8|65341.8|65339.8|65324.8|643
1642506600000|2022-01-18 11:50:00|65351.6|65336.6|65364|65349|65368.4|65353.4|65351.2|65334.7|615
1642506900000|2022-01-18 11:55:00|65364.3|65349.3|65368.4|65353.4|65390|65372.4|65354.8|65339.8|769
1642507200000|2022-01-18 12:00:00|65366.4|65351.4|65370.2|65350.2|65378.1|65363.1|65358.8|65343.8|791
1642507500000|2022-01-18 12:05:00|65370.1|65350.1|65377.4|65362.4|65381.9|65366.9|65363.9|65346|598
1642507800000|2022-01-18 12:10:00|65377.8|65362.8|65380.2|65365.2|65385|65368.2|65371.2|65356.2|662
1642508100000|2022-01-18 12:15:00|65380.5|65365.5|65381.9|65366.9|65399.6|65384.4|65374.8|65359.8|730
1642508400000|2022-01-18 12:20:00|65381.8|65366.8|65373.7|65358.7|65381.9|65366.9|65363.3|65348.3|660
1642508700000|2022-01-18 12:25:00|65372.9|65357.9|65355.8|65340.8|65376.7|65359.9|65353.5|65338.5|709
1642509000000|2022-01-18 12:30:00|65356.2|65341.2|65352.8|65337.8|65362.6|65347.6|65350.5|65335.5|607
1642509300000|2022-01-18 12:35:00|65353.2|65338.2|65370|65350|65373.2|65357.7|65352.2|65337.2|599
1642509600000|2022-01-18 12:40:00|65364.1|65349.1|65359.4|65344.4|65377.9|65362.9|65351.4|65333.6|561
1642509900000|2022-01-18 12:45:00|65359|65344|65344.9|65329.9|65360.6|65345.6|65339.1|65323.9|783
1642510200000|2022-01-18 12:50:00|65344.8|65329.8|65384.8|65364.8|65387.5|65370.5|65344.8|65329.8|710
1642510500000|2022-01-18 12:55:00|65384.9|65364.9|65396.6|65381.6|65399.8|65384.8|65362.2|65346.6|827
1642510800000|2022-01-18 13:00:00|65395.7|65380.7|65415.6|65400.6|65418.3|65403.2|65391.3|65374.4|847
1642511100000|2022-01-18 13:05:00|65415.8|65400.8|65444.5|65429.5|65455.7|65438.1|65415.8|65400.8|863
1642511400000|2022-01-18 13:10:00|65444.6|65429.6|65482.5|65467.5|65494.7|65476.5|65438.5|65421.9|893
1642511700000|2022-01-18 13:15:00|65482.3|65467.3|65490.9|65475.9|65491.8|65476.4|65468.7|65451.3|881
1642512000000|2022-01-18 13:20:00|65491.3|65476.3|65465.9|65450.9|65506|65490.1|65465.2|65450.2|810
1642512300000|2022-01-18 13:25:00|65465.3|65450.3|65490.7|65470.7|65492.4|65475.7|65462.1|65447.1|774
1642512600000|2022-01-18 13:30:00|65488.9|65468.9|65426.5|65411.5|65489|65470.6|65424.5|65406.4|1003
1642512900000|2022-01-18 13:35:00|65426|65411|65426.6|65406.6|65439.8|65423.1|65403.7|65385.6|942
1642513200000|2022-01-18 13:40:00|65426.7|65406.7|65425.3|65405.3|65437.3|65421.2|65412.6|65397.6|833
1642513500000|2022-01-18 13:45:00|65425.2|65405.2|65420.7|65405.7|65429.9|65414.9|65406|65391|749
1642513800000|2022-01-18 13:50:00|65420.5|65405.5|65430.4|65415.4|65434.8|65419|65408.8|65391.4|745
1642514100000|2022-01-18 13:55:00|65430.9|65415.9|65417|65402|65440|65424|65413.2|65398.2|775
1642514400000|2022-01-18 14:00:00|65416.3|65401.3|65426.9|65411.9|65437.2|65421|65414.3|65396.7|678
1642514700000|2022-01-18 14:05:00|65428.2|65413.2|65447.9|65432.9|65459.6|65442.9|65425.3|65410.3|773
1642515000000|2022-01-18 14:10:00|65447.8|65432.8|65461.6|65446.6|65464.8|65449.2|65440.8|65425.7|763
1642515300000|2022-01-18 14:15:00|65461|65446|65494.5|65479.5|65495.9|65480.9|65460.4|65445.4|929
1642515600000|2022-01-18 14:20:00|65494.1|65479.1|65508.1|65488.1|65522.5|65505.6|65486.5|65471.5|922
1642515900000|2022-01-18 14:25:00|65505.1|65490.1|65511.4|65496.4|65544.5|65526.8|65497.5|65480.2|906
1642516200000|2022-01-18 14:30:00|65513.9|65498.9|65497.7|65482.7|65523.7|65506|65494.6|65477.5|768
1642516500000|2022-01-18 14:35:00|65498.4|65483.4|65494.7|65479.7|65525.1|65510.1|65492.9|65477.9|924
1642516800000|2022-01-18 14:40:00|65494.8|65479.8|65505.1|65490.1|65526.8|65509.6|65493|65478|917
1642517100000|2022-01-18 14:45:00|65505.5|65490.5|65490.7|65470.7|65509.9|65494.9|65477.2|65459.7|820
1642517400000|2022-01-18 14:50:00|65491.3|65471.3|65490.2|65475.2|65502.6|65486.8|65479.1|65462.1|921
1642517700000|2022-01-18 14:55:00|65493.2|65473.2|65481.4|65466.4|65494.5|65477.4|65469.3|65451.7|936
1642518000000|2022-01-18 15:00:00|65481.1|65466.1|65558.2|65543.2|65561.4|65546.1|65480.2|65465.2|963
1642518300000|2022-01-18 15:05:00|65557.9|65542.9|65548.1|65533.1|65570.4|65552.9|65544.1|65526.5|922
1642518600000|2022-01-18 15:10:00|65549.9|65534.9|65531.2|65511.2|65550.5|65535.5|65525.3|65506.2|908
1642518900000|2022-01-18 15:15:00|65529.8|65514.8|65557.3|65542.3|65567.4|65551.3|65527.7|65508.1|865
1642519200000|2022-01-18 15:20:00|65557.8|65542.8|65552|65532|65582.2|65564.5|65545.8|65527.9|890
1642519500000|2022-01-18 15:25:00|65551.7|65531.7|65539.7|65524.7|65555.1|65535.2|65534.2|65518.1|807
1642519800000|2022-01-18 15:30:00|65540|65525|65546.5|65531.5|65559.4|65541.9|65527.6|65511.7|856
1642520100000|2022-01-18 15:35:00|65546.6|65531.6|65562.9|65547.9|65582.8|65565.9|65546.6|65531|875
1642520400000|2022-01-18 15:40:00|65563.2|65548.2|65567.8|65552.8|65577.4|65560|65549.6|65529.6|790
1642520700000|2022-01-18 15:45:00|65567.9|65552.9|65597.6|65577.6|65604.9|65588.4|65555.6|65540.6|848
1642521000000|2022-01-18 15:50:00|65595.7|65580.7|65605.7|65590.7|65605.7|65590.7|65558.4|65541.7|930
1642521300000|2022-01-18 15:55:00|65606.3|65591.3|65620.3|65605.3|65621.7|65605.5|65590.7|65574|972
1642521600000|2022-01-18 16:00:00|65620.4|65605.4|65631.7|65611.7|65632.7|65615.9|65613.1|65596.5|889
1642521900000|2022-01-18 16:05:00|65631.5|65611.5|65627.8|65612.8|65633.7|65616.4|65621.8|65604.5|814
1642522200000|2022-01-18 16:10:00|65628.8|65613.8|65649.9|65634.9|65660.8|65642.4|65624.6|65607.6|803
1642522500000|2022-01-18 16:15:00|65650.4|65635.4|65668.8|65653.8|65677.1|65659.7|65644.1|65626.9|815
1642522800000|2022-01-18 16:20:00|65668.5|65653.5|65692.6|65672.6|65692.6|65676.4|65665.4|65650.4|801
1642523100000|2022-01-18 16:25:00|65692.7|65672.7|65680.9|65660.9|65718.1|65698.1|65676.8|65659.9|926
1642523400000|2022-01-18 16:30:00|65680.8|65660.8|65686.3|65666.3|65692.4|65674|65670.5|65653.8|902
1642523700000|2022-01-18 16:35:00|65685|65665|65681.4|65666.4|65690.3|65674.1|65674.6|65656.2|731
1642524000000|2022-01-18 16:40:00|65681.5|65666.5|65672.3|65657.3|65695.7|65679|65670.8|65654.1|654
1642524300000|2022-01-18 16:45:00|65672.4|65657.4|65662.2|65647.2|65673.9|65658|65659.8|65643.3|624
1642524600000|2022-01-18 16:50:00|65662.4|65647.4|65658|65643|65664.2|65647.6|65644.8|65627.6|689
1642524900000|2022-01-18 16:55:00|65658.6|65643.6|65673.3|65653.3|65675.7|65660.7|65658.2|65641.3|753
1642525200000|2022-01-18 17:00:00|65670.3|65655.3|65674.1|65659.1|65695|65677.9|65664.1|65646.6|683
1642525500000|2022-01-18 17:05:00|65674.8|65659.8|65712|65692|65716.4|65699.5|65674.8|65658.8|780
1642525800000|2022-01-18 17:10:00|65712.1|65692.1|65709|65689|65718.7|65701.6|65696.9|65680.2|822
1642526100000|2022-01-18 17:15:00|65709.3|65689.3|65698.6|65683.6|65709.7|65693.7|65689.5|65671.1|694
1642526400000|2022-01-18 17:20:00|65698.4|65683.4|65684.6|65669.6|65698.5|65683.5|65682|65665.9|624
1642526700000|2022-01-18 17:25:00|65684.7|65669.7|65701.4|65681.4|65719.1|65700.1|65682.8|65665.8|753
1642527000000|2022-01-18 17:30:00|65701.5|65681.5|65716.9|65701.9|65728|65710.5|65697|65680.7|785
1642527300000|2022-01-18 17:35:00|65716.7|65701.7|65731.8|65711.8|65733.9|65715.9|65713.3|65696.2|717
1642527600000|2022-01-18 17:40:00|65731.5|65711.5|65729.5|65714.5|65735.5|65718.8|65720.6|65703.9|608
1642527900000|2022-01-18 17:45:00|65729.6|65714.6|65737.1|65722.1|65741.4|65725.8|65725.7|65710.3|691
1642528200000|2022-01-18 17:50:00|65737.6|65722.6|65739.3|65724.3|65747.7|65731.2|65725.1|65708.1|721
1642528500000|2022-01-18 17:55:00|65739.4|65724.4|65741|65721|65752.2|65736.4|65727.4|65710.2|744
1642528800000|2022-01-18 18:00:00|65738.7|65723.7|65750.8|65735.8|65756|65738.7|65732.6|65717.2|615
1642529100000|2022-01-18 18:05:00|65750.1|65735.1|65754.6|65734.6|65758.3|65743.3|65739.1|65721|639
1642529400000|2022-01-18 18:10:00|65754.9|65734.9|65751.2|65731.2|65756.5|65739|65746.1|65728.2|558
1642529700000|2022-01-18 18:15:00|65751.1|65731.1|65728.2|65708.2|65751.1|65732.3|65724.9|65708.2|714
1642530000000|2022-01-18 18:20:00|65729.2|65709.2|65740.2|65720.2|65743.4|65726.3|65725.3|65707|590
1642530300000|2022-01-18 18:25:00|65740|65720|65751.1|65731.1|65756.1|65738.4|65737.3|65719.9|588
1642530600000|2022-01-18 18:30:00|65749.1|65734.1|65757.1|65737.1|65759.1|65740.4|65732|65715|669
1642530900000|2022-01-18 18:35:00|65756.9|65736.9|65748.1|65728.1|65761.4|65744.9|65742|65724.2|669
1642531200000|2022-01-18 18:40:00|65748|65728|65721|65701|65748|65729.4|65714.9|65698.7|660
1642531500000|2022-01-18 18:45:00|65718.4|65703.4|65702|65687|65724.1|65706.4|65695.9|65676.5|682
1642531800000|2022-01-18 18:50:00|65701.9|65686.9|65716.1|65701.1|65723.1|65706.1|65696.9|65679.1|705
1642532100000|2022-01-18 18:55:00|65716.2|65701.2|65715|65695|65728.5|65712.6|65708.8|65691.8|612
1642532400000|2022-01-18 19:00:00|65715.1|65695.1|65697.9|65677.9|65716.2|65699|65691.9|65671.9|654
1642532700000|2022-01-18 19:05:00|65698|65678|65700.1|65680.1|65705.8|65687|65692.8|65672.8|630
1642533000000|2022-01-18 19:10:00|65699.4|65679.4|65687.9|65667.9|65701.8|65681.8|65687.6|65667.6|549
1642533300000|2022-01-18 19:15:00|65688.4|65668.4|65681.1|65661.1|65697.9|65680.1|65678.9|65660.7|584
1642533600000|2022-01-18 19:20:00|65681.8|65661.8|65695.4|65675.4|65695.7|65675.9|65675.5|65656.5|642
1642533900000|2022-01-18 19:25:00|65695.1|65675.1|65697.6|65677.6|65705.2|65688|65694.4|65674.8|610
1642534200000|2022-01-18 19:30:00|65697.5|65677.5|65681.6|65661.6|65698.8|65680.8|65677.6|65659.1|619
1642534500000|2022-01-18 19:35:00|65681.4|65661.4|65680.4|65660.4|65683.6|65665.4|65672.4|65654.7|554
1642534800000|2022-01-18 19:40:00|65680.6|65660.6|65676.6|65656.6|65686.6|65666.6|65673|65654|594
1642535100000|2022-01-18 19:45:00|65677.3|65657.3|65677.7|65657.7|65682.2|65663.7|65673.2|65653.2|614
1642535400000|2022-01-18 19:50:00|65677.4|65657.4|65685.5|65665.5|65690|65670.6|65673.3|65654.4|676
1642535700000|2022-01-18 19:55:00|65685.9|65665.9|65718.7|65698.7|65727.4|65707.4|65682.3|65663.7|963
1642536000000|2022-01-18 20:00:00|65718.3|65698.3|65694|65679|65718.4|65698.4|65690.3|65673|735
1642536300000|2022-01-18 20:05:00|65693.7|65678.7|65698.1|65678.1|65703.1|65684.3|65686.4|65669|544
1642536600000|2022-01-18 20:10:00|65697.8|65677.8|65714.1|65694.1|65715.1|65696|65694.4|65677.1|618
1642536900000|2022-01-18 20:15:00|65711.5|65696.5|65713.6|65698.6|65724.5|65707|65708.3|65691.7|655
1642537200000|2022-01-18 20:20:00|65713.8|65698.8|65724|65704|65725.2|65707.3|65710.9|65693.5|563
1642537500000|2022-01-18 20:25:00|65723.9|65703.9|65729.7|65709.7|65731.1|65713.6|65718.7|65702.2|498
1642537800000|2022-01-18 20:30:00|65730.1|65710.1|65748.7|65733.7|65755.4|65737.4|65727.5|65710.1|563
1642538100000|2022-01-18 20:35:00|65748.9|65733.9|65754.6|65739.6|65758.5|65740.9|65741.1|65724.1|549
1642538400000|2022-01-18 20:40:00|65754.7|65739.7|65759.9|65744.9|65764.2|65747.3|65749.8|65733|493
1642538700000|2022-01-18 20:45:00|65759.8|65744.8|65741.2|65726.2|65762.6|65744.8|65732.7|65713.5|616
1642539000000|2022-01-18 20:50:00|65741.4|65726.4|65764.3|65744.3|65765.4|65748.4|65736.7|65719.8|600
1642539300000|2022-01-18 20:55:00|65764.7|65744.7|65774.6|65754.6|65790.2|65770.4|65761.4|65743.7|722
1642539600000|2022-01-18 21:00:00|65775.2|65755.2|65742.8|65722.8|65778|65758|65737.4|65717.4|521
1642539900000|2022-01-18 21:05:00|65742.4|65722.4|65736.8|65716.8|65748.2|65728.2|65728.7|65709.4|358
1642540200000|2022-01-18 21:10:00|65736.7|65716.7|65731.2|65711.2|65742.5|65724.1|65723.3|65703.3|377
1642540500000|2022-01-18 21:15:00|65731.6|65711.6|65731|65711|65736.9|65717.1|65725.3|65705.3|341
1642540800000|2022-01-18 21:20:00|65731.5|65711.5|65729|65709|65735.3|65717.6|65721.4|65703.4|324
1642541100000|2022-01-18 21:25:00|65728.9|65708.9|65736.9|65716.9|65737.3|65717.3|65723.7|65704.5|431
1642541400000|2022-01-18 21:30:00|65737.5|65717.5|65732.6|65712.6|65742.3|65722.3|65729.1|65709.1|297
1642541700000|2022-01-18 21:35:00|65732.5|65712.5|65733.1|65713.1|65736.9|65716.9|65731.5|65711.5|247
1642542000000|2022-01-18 21:40:00|65733.7|65713.7|65726.2|65706.2|65735.9|65715.9|65725.8|65705.8|275
1642542300000|2022-01-18 21:45:00|65726.4|65706.4|65720.1|65700.1|65726.4|65706.4|65719.9|65699.9|286
1642542600000|2022-01-18 21:50:00|65720.4|65700.4|65710.9|65690.9|65720.9|65700.9|65708.7|65688.7|444
1642542900000|2022-01-18 21:55:00|65710.8|65690.8|65745.1|65685.4|65750.5|65695.5|65709.1|65682.7|431
1642543200000|2022-01-18 22:00:00|65761.6|65670.4|65749|65676.1|65761.9|65688.1|65743.3|65666|64
1642543500000|2022-01-18 22:05:00|65766.4|65674.4|65748.4|65683.2|65766.4|65687.6|65736.1|65673.4|147
1642543800000|2022-01-18 22:10:00|65758.5|65689.4|65746.3|65680.3|65761.2|65689.7|65732.2|65670.3|162
1642544100000|2022-01-18 22:15:00|65743.5|65681.3|65739.6|65691.9|65766.7|65694.4|65732.2|65667.7|174
1642544400000|2022-01-18 22:20:00|65769.5|65692.2|65731|65681.4|65769.5|65694.4|65727.1|65667.1|204
1642544700000|2022-01-18 22:25:00|65736.1|65689.9|65729.9|65680.6|65750.6|65692.8|65726.3|65671.4|197
1642545000000|2022-01-18 22:30:00|65730.1|65679.6|65731|65693.4|65744.2|65697.8|65718|65665.8|497
1642545300000|2022-01-18 22:35:00|65730.8|65693.6|65718.5|65695.2|65738.6|65697|65714.9|65681.1|469
1642545600000|2022-01-18 22:40:00|65718.4|65695.1|65726.1|65687.9|65729.4|65697.6|65716|65684.2|269
1642545900000|2022-01-18 22:45:00|65725.8|65688.7|65714.7|65690.7|65725.8|65696.2|65710.6|65681.8|437
1642546200000|2022-01-18 22:50:00|65716.2|65689.5|65718.9|65686.1|65724.3|65694.1|65710.9|65682|518
1642546500000|2022-01-18 22:55:00|65719.5|65685.8|65710.6|65690.6|65719.5|65694.2|65708.3|65683.6|357
1642546800000|2022-01-18 23:00:00|65711.5|65691.5|65710.3|65690.3|65715.8|65694.8|65704.9|65684.9|384
1642547100000|2022-01-18 23:05:00|65710.4|65690.4|65713.8|65693.8|65720.1|65700.1|65710.4|65690.4|274
1642547400000|2022-01-18 23:10:00|65713.6|65693.6|65708.8|65688.8|65715.6|65695.6|65704.7|65684.7|271
1642547700000|2022-01-18 23:15:00|65707.6|65687.6|65711.2|65691.2|65716.2|65696.2|65704.4|65684.4|300
1642548000000|2022-01-18 23:20:00|65711.3|65691.3|65707.7|65687.7|65712.5|65692.5|65706.4|65686.4|298
1642548300000|2022-01-18 23:25:00|65707.6|65687.6|65714.8|65694.8|65715.9|65695.9|65705.6|65685.6|274
1642548600000|2022-01-18 23:30:00|65717.4|65697.4|65726.2|65706.2|65728|65708|65716.4|65696.4|465
1642548900000|2022-01-18 23:35:00|65726.1|65706.1|65722.4|65702.4|65726.6|65706.6|65721|65701|336
1642549200000|2022-01-18 23:40:00|65722.6|65702.6|65719.9|65699.9|65723.7|65703.7|65718.9|65698.9|231
1642549500000|2022-01-18 23:45:00|65719.5|65699.5|65706.1|65686.1|65720|65700|65704.5|65684.5|344
1642549800000|2022-01-18 23:50:00|65705.6|65685.6|65700.5|65680.5|65708.5|65688.5|65697.5|65677.5|275
1642550100000|2022-01-18 23:55:00|65700.4|65680.4|65704.7|65684.7|65708.2|65688.2|65694.8|65674.8|364
1642550400000|2022-01-19 00:00:00|65702.7|65682.7|65733.3|65713.3|65743.8|65723.8|65698.5|65678.5|620
1642550700000|2022-01-19 00:05:00|65733.2|65713.2|65725.6|65705.6|65742.6|65722.6|65718.6|65698.6|522
1642551000000|2022-01-19 00:10:00|65724.9|65704.9|65747.4|65727.4|65748.4|65728.4|65719.2|65699.2|548
1642551300000|2022-01-19 00:15:00|65747.2|65727.2|65734.2|65714.2|65750.5|65730.5|65730.5|65710.9|520
1642551600000|2022-01-19 00:20:00|65734.3|65714.3|65731.8|65711.8|65745.1|65725.5|65728.8|65708.8|401
1642551900000|2022-01-19 00:25:00|65731.9|65711.9|65751.5|65731.5|65751.5|65731.5|65731.8|65711.8|411
1642552200000|2022-01-19 00:30:00|65751.1|65731.1|65743.3|65728.3|65760.6|65740.6|65743|65726.2|447
1642552500000|2022-01-19 00:35:00|65743.2|65728.2|65737.2|65717.2|65747.4|65728.2|65736.5|65716.5|412
1642552800000|2022-01-19 00:40:00|65733.9|65713.9|65720.9|65700.9|65734.2|65714.2|65719.8|65699.8|491
1642553100000|2022-01-19 00:45:00|65720.6|65700.6|65737.4|65717.4|65742.4|65722.4|65720.5|65700.5|418
1642553400000|2022-01-19 00:50:00|65737.9|65717.9|65727.6|65707.6|65740.9|65722.2|65721.5|65701.5|616
1642553700000|2022-01-19 00:55:00|65727.7|65707.7|65703.8|65683.8|65735.2|65715.2|65703.2|65683.2|687
1642554000000|2022-01-19 01:00:00|65703.7|65683.7|65715|65695|65731.3|65711.3|65699.7|65679.8|719
1642554300000|2022-01-19 01:05:00|65714.9|65694.9|65720|65700|65723.8|65703.8|65712.4|65693.7|617
1642554600000|2022-01-19 01:10:00|65719.9|65699.9|65728|65708|65729.7|65709.7|65716.9|65697.5|488
1642554900000|2022-01-19 01:15:00|65728.1|65708.1|65733.4|65713.4|65736.1|65716.1|65721.2|65701.2|553
1642555200000|2022-01-19 01:20:00|65733.7|65713.7|65747.6|65727.6|65747.6|65728.2|65732.3|65712.3|541
1642555500000|2022-01-19 01:25:00|65747.7|65727.7|65757|65737|65757.3|65737.3|65741|65721|643
1642555800000|2022-01-19 01:30:00|65757.1|65737.1|65762.4|65742.4|65763.8|65743.8|65752.7|65732.7|596
1642556100000|2022-01-19 01:35:00|65762.1|65742.1|65744.5|65724.5|65762.3|65742.3|65739.2|65722|616
1642556400000|2022-01-19 01:40:00|65744.4|65724.4|65742.1|65722.1|65744.8|65724.8|65728.8|65711.4|578
1642556700000|2022-01-19 01:45:00|65741.7|65721.7|65751.6|65731.6|65754.1|65734.1|65732.6|65714.4|550
1642557000000|2022-01-19 01:50:00|65751.5|65731.5|65741.1|65721.1|65751.5|65731.5|65735.2|65718.1|659
1642557300000|2022-01-19 01:55:00|65740.2|65720.2|65743.2|65723.2|65747.2|65727.2|65737.6|65717.6|676
1642557600000|2022-01-19 02:00:00|65743.5|65723.5|65742.6|65727.6|65753.6|65733.6|65739.5|65719.5|641
1642557900000|2022-01-19 02:05:00|65742.5|65727.5|65744.4|65724.4|65747.6|65730.1|65737.2|65717.2|566
1642558200000|2022-01-19 02:10:00|65744.5|65724.5|65752.2|65732.2|65755.1|65736.2|65737.1|65719.1|534
1642558500000|2022-01-19 02:15:00|65751.8|65731.8|65739.8|65719.8|65752.8|65732.8|65736.9|65716.9|584
1642558800000|2022-01-19 02:20:00|65739.6|65719.6|65731.9|65711.9|65747.1|65727.1|65713.8|65693.8|576
1642559100000|2022-01-19 02:25:00|65732|65712|65727.8|65707.8|65732.6|65712.6|65718.9|65698.9|458
1642559400000|2022-01-19 02:30:00|65727.5|65707.5|65722.4|65702.4|65735.1|65715.1|65721.9|65701.9|562
1642559700000|2022-01-19 02:35:00|65722.6|65702.6|65718.9|65698.9|65723.4|65703.4|65710.2|65690.2|526
1642560000000|2022-01-19 02:40:00|65718.4|65698.4|65732.7|65712.7|65742.3|65722.3|65714.4|65694.4|613
1642560300000|2022-01-19 02:45:00|65733|65713|65734.5|65714.5|65735.5|65715.5|65725.9|65705.9|506
1642560600000|2022-01-19 02:50:00|65734.4|65714.4|65739.7|65719.7|65740.5|65720.5|65728.2|65708.2|542
1642560900000|2022-01-19 02:55:00|65740.6|65720.6|65742.7|65722.7|65750.5|65730.5|65740.2|65720.2|572
1642561200000|2022-01-19 03:00:00|65742.6|65722.6|65746.5|65726.5|65751.4|65731.4|65741.1|65721.1|522
1642561500000|2022-01-19 03:05:00|65746.7|65726.7|65739.7|65719.7|65749.4|65729.4|65739.3|65719.3|528
1642561800000|2022-01-19 03:10:00|65739.6|65719.6|65730.7|65710.7|65740.4|65720.4|65728.6|65708.6|498
1642562100000|2022-01-19 03:15:00|65731.1|65711.1|65726.7|65706.7|65735.5|65715.5|65725.9|65705.9|510
1642562400000|2022-01-19 03:20:00|65726.1|65706.1|65727.8|65707.8|65733.1|65713.1|65725.8|65705.8|355
1642562700000|2022-01-19 03:25:00|65727.1|65707.1|65732.2|65712.2|65733|65713|65722.3|65702.3|444
1642563000000|2022-01-19 03:30:00|65732.1|65712.1|65729.9|65709.9|65732.4|65712.4|65729|65709|317
1642563300000|2022-01-19 03:35:00|65729.8|65709.8|65716.3|65696.3|65730.4|65710.4|65714|65694|562
1642563600000|2022-01-19 03:40:00|65716|65696|65707.3|65687.3|65718.2|65698.2|65706.7|65686.7|478
1642563900000|2022-01-19 03:45:00|65707.6|65687.6|65708.3|65688.3|65712.4|65692.4|65697.6|65677.6|524
1642564200000|2022-01-19 03:50:00|65708.2|65688.2|65711.5|65691.5|65714.5|65694.5|65703.8|65683.8|431
1642564500000|2022-01-19 03:55:00|65711.4|65691.4|65712.2|65692.2|65713.8|65693.8|65709.1|65689.1|447
1642564800000|2022-01-19 04:00:00|65712.4|65692.4|65721.9|65701.9|65722.5|65702.5|65712|65692|436
1642565100000|2022-01-19 04:05:00|65721.8|65701.8|65718.1|65698.1|65724.5|65704.5|65717.9|65697.9|340
1642565400000|2022-01-19 04:10:00|65717.5|65697.5|65712.6|65692.6|65720.7|65700.7|65711.4|65691.4|402
1642565700000|2022-01-19 04:15:00|65712.8|65692.8|65703.4|65683.4|65714.4|65694.4|65703.2|65683.2|412
1642566000000|2022-01-19 04:20:00|65703.2|65683.2|65701.4|65681.4|65709.7|65689.7|65701.1|65681.1|403
1642566300000|2022-01-19 04:25:00|65702.8|65682.8|65700.9|65680.9|65704.1|65684.1|65696.9|65676.9|367
1642566600000|2022-01-19 04:30:00|65700.8|65680.8|65698.3|65678.3|65702.4|65682.4|65694.8|65674.8|413
1642566900000|2022-01-19 04:35:00|65698.4|65678.4|65695.7|65675.7|65699.9|65679.9|65689.8|65669.8|397
1642567200000|2022-01-19 04:40:00|65695.5|65675.5|65704.5|65684.5|65704.8|65684.8|65694.3|65674.3|392
1642567500000|2022-01-19 04:45:00|65704.3|65684.3|65705.5|65685.5|65707.3|65687.3|65697.6|65677.6|379
1642567800000|2022-01-19 04:50:00|65705.4|65685.4|65704.2|65684.2|65709.2|65689.2|65701.3|65681.3|369
1642568100000|2022-01-19 04:55:00|65703.9|65683.9|65698|65678|65705.2|65685.2|65691.3|65671.3|466
1642568400000|2022-01-19 05:00:00|65697.8|65677.8|65695.1|65675.1|65699.4|65679.4|65692.9|65672.9|409
1642568700000|2022-01-19 05:05:00|65694.7|65674.7|65693.7|65673.7|65698|65678|65688.4|65668.4|396
1642569000000|2022-01-19 05:10:00|65694.6|65674.6|65694.2|65674.2|65701|65681|65688.7|65668.7|426
1642569300000|2022-01-19 05:15:00|65694.3|65674.3|65688.2|65668.2|65696.9|65676.9|65687.5|65667.5|485
1642569600000|2022-01-19 05:20:00|65688.3|65668.3|65686.9|65666.9|65691|65671|65685.4|65665.4|371
1642569900000|2022-01-19 05:25:00|65687.1|65667.1|65698.8|65678.8|65699.3|65681.9|65686.9|65666.9|423
1642570200000|2022-01-19 05:30:00|65698.9|65678.9|65692.1|65672.1|65698.9|65678.9|65688.5|65668.5|354
1642570500000|2022-01-19 05:35:00|65692.2|65672.2|65686.5|65666.5|65693.4|65673.4|65677.5|65657.5|429
1642570800000|2022-01-19 05:40:00|65686.8|65666.8|65691.9|65671.9|65692.7|65672.7|65680.7|65660.7|355
1642571100000|2022-01-19 05:45:00|65692.1|65672.1|65700.9|65685.9|65706.6|65686.6|65690.4|65670.4|507
1642571400000|2022-01-19 05:50:00|65703.2|65683.2|65697.9|65677.9|65706.9|65686.9|65692|65672|517
1642571700000|2022-01-19 05:55:00|65697.7|65677.7|65698.7|65678.7|65708.2|65688.2|65697.5|65677.5|514
1642572000000|2022-01-19 06:00:00|65698.6|65678.6|65700.5|65680.5|65702.5|65682.5|65694.2|65675.4|514
1642572300000|2022-01-19 06:05:00|65700.3|65680.3|65709|65689|65715.2|65695.2|65699.2|65679.2|585
1642572600000|2022-01-19 06:10:00|65709.1|65689.1|65700.1|65685.1|65709.8|65690.8|65699.5|65679.5|418
1642572900000|2022-01-19 06:15:00|65700|65685|65697.6|65677.6|65703.7|65685.4|65693.6|65673.6|346
1642573200000|2022-01-19 06:20:00|65697.4|65677.4|65682.7|65662.7|65698.9|65678.9|65680.2|65661.2|391
1642573500000|2022-01-19 06:25:00|65682.4|65662.4|65673.6|65653.6|65687.9|65670.4|65673.1|65653.2|501
1642573800000|2022-01-19 06:30:00|65673.9|65653.9|65676.8|65656.8|65677.3|65659.3|65667.1|65648.2|485
1642574100000|2022-01-19 06:35:00|65676.1|65656.1|65670.4|65650.4|65679.3|65662.3|65667.1|65648.5|419
1642574400000|2022-01-19 06:40:00|65670.5|65650.5|65668.9|65648.9|65673.1|65655.5|65659.7|65641.5|549
1642574700000|2022-01-19 06:45:00|65669.1|65649.1|65664.7|65644.7|65671.4|65651.4|65659.4|65641.3|389
1642575000000|2022-01-19 06:50:00|65664.8|65644.8|65670|65655|65673.7|65655|65662.3|65642.7|457
1642575300000|2022-01-19 06:55:00|65669.9|65654.9|65672.1|65652.1|65679.5|65659.5|65663.9|65643.9|593
1642575600000|2022-01-19 07:00:00|65674.3|65654.3|65664.6|65644.6|65690.7|65670.7|65661.3|65641.3|824
1642575900000|2022-01-19 07:05:00|65664.9|65644.9|65688.3|65668.3|65695.2|65679|65662.5|65642.5|714
1642576200000|2022-01-19 07:10:00|65688.6|65668.6|65692.5|65672.5|65698|65681.9|65682.1|65664.7|804
1642576500000|2022-01-19 07:15:00|65693.1|65673.1|65665.9|65645.9|65693.1|65675.8|65653.9|65635.4|815
1642576800000|2022-01-19 07:20:00|65666.3|65646.3|65659|65644|65667.6|65650.7|65646.2|65628.4|769
1642577100000|2022-01-19 07:25:00|65659.1|65644.1|65645.5|65625.5|65663.6|65646.9|65640.3|65623.4|746
1642577400000|2022-01-19 07:30:00|65643.9|65628.9|65644.4|65629.4|65654.4|65639.4|65639.7|65624.4|647
1642577700000|2022-01-19 07:35:00|65644.6|65629.6|65631.3|65616.3|65657.7|65639.9|65625|65607.8|689
1642578000000|2022-01-19 07:40:00|65631.1|65616.1|65647.3|65632.3|65648.7|65633.7|65621.7|65603.8|725
1642578300000|2022-01-19 07:45:00|65648.5|65633.5|65658|65643|65663.5|65648.5|65642.2|65626.4|805
1642578600000|2022-01-19 07:50:00|65657.9|65642.9|65671.6|65656.6|65673.6|65658.6|65653.8|65636.8|742
1642578900000|2022-01-19 07:55:00|65671.9|65656.9|65692.5|65677.5|65705.2|65687.1|65671.1|65654.9|637
1642579200000|2022-01-19 08:00:00|65693.3|65678.3|65694.9|65674.9|65697.1|65680.2|65673.3|65656|738
1642579500000|2022-01-19 08:05:00|65692.7|65677.7|65673.3|65658.3|65701.2|65684.9|65671.8|65655.3|877
1642579800000|2022-01-19 08:10:00|65673.6|65658.6|65672.7|65657.7|65685.4|65668.4|65666.2|65650.4|698
1642580100000|2022-01-19 08:15:00|65672.4|65657.4|65662|65647|65673.3|65658.3|65661.5|65646.5|659
1642580400000|2022-01-19 08:20:00|65661.6|65646.6|65675.5|65660.5|65678.1|65661.6|65660.6|65644.5|661
1642580700000|2022-01-19 08:25:00|65677.8|65657.8|65686.6|65666.6|65694.8|65674.8|65669.9|65652.1|681
1642581000000|2022-01-19 08:30:00|65684.1|65669.1|65674.1|65654.1|65702.6|65685.7|65671.8|65653.7|699
1642581300000|2022-01-19 08:35:00|65672.1|65657.1|65675.8|65660.8|65684.8|65669.8|65661.5|65646.5|671
1642581600000|2022-01-19 08:40:00|65675.7|65660.7|65662|65647|65695.2|65677.8|65657.6|65642.6|661
1642581900000|2022-01-19 08:45:00|65661.5|65646.5|65650.1|65635.1|65666.7|65650.2|65648.6|65633.4|696
1642582200000|2022-01-19 08:50:00|65652.1|65637.1|65665.4|65650.4|65675.5|65659.5|65652.1|65637.1|728
1642582500000|2022-01-19 08:55:00|65665.3|65650.3|65678.7|65663.7|65693.3|65678.3|65659|65642.8|781
1642582800000|2022-01-19 09:00:00|65678.6|65663.6|65636.9|65621.9|65688.2|65673.2|65634.9|65617|888
1642583100000|2022-01-19 09:05:00|65637.3|65622.3|65617.1|65602.1|65642.1|65627.1|65607.8|65591.7|747
1642583400000|2022-01-19 09:10:00|65617.6|65602.6|65613.6|65598.6|65623.7|65608.7|65607.1|65587.6|688
1642583700000|2022-01-19 09:15:00|65613.5|65598.5|65593.3|65578.3|65616|65600.8|65593.3|65578.3|721
1642584000000|2022-01-19 09:20:00|65593.7|65578.7|65606|65586|65614.2|65596.6|65589.6|65572|758
1642584300000|2022-01-19 09:25:00|65604|65589|65625.1|65610.1|65630|65612.7|65595.6|65580.3|746
1642584600000|2022-01-19 09:30:00|65625.3|65610.3|65616.7|65601.7|65629.6|65613.3|65616|65598.1|716
1642584900000|2022-01-19 09:35:00|65616.5|65601.5|65624.6|65609.6|65625|65610|65606.6|65591|643
1642585200000|2022-01-19 09:40:00|65624.8|65609.8|65633.5|65618.5|65643.6|65628.6|65621.8|65606.4|695
1642585500000|2022-01-19 09:45:00|65636.2|65616.2|65635.8|65620.8|65638.1|65621.6|65620.3|65605.3|656
1642585800000|2022-01-19 09:50:00|65636.6|65621.6|65644.9|65629.9|65645|65630|65632.5|65617.5|488
1642586100000|2022-01-19 09:55:00|65644.7|65629.7|65637.5|65622.5|65644.7|65629.7|65621.9|65606.9|684
1642586400000|2022-01-19 10:00:00|65637.9|65622.9|65650.5|65635.5|65655.4|65640.4|65627.2|65612.2|615
1642586700000|2022-01-19 10:05:00|65650.4|65635.4|65634.6|65619.6|65650.4|65635.4|65629.4|65614.4|509
1642587000000|2022-01-19 10:10:00|65634.7|65619.7|65637.8|65622.8|65640.1|65623.5|65621.5|65606.5|573
1642587300000|2022-01-19 10:15:00|65637.6|65622.6|65634.5|65619.5|65642.9|65627.9|65628.3|65612.5|578
1642587600000|2022-01-19 10:20:00|65635.3|65620.3|65614.7|65599.7|65646.6|65631.6|65611.7|65596.7|507
1642587900000|2022-01-19 10:25:00|65615.3|65600.3|65601.3|65586.3|65621.5|65606.4|65600.3|65585.3|670
1642588200000|2022-01-19 10:30:00|65601.7|65586.7|65594.7|65579.7|65613.8|65598.8|65594.7|65579.7|576
1642588500000|2022-01-19 10:35:00|65594.6|65579.6|65599.3|65584.3|65604|65589|65589.7|65571.8|589
1642588800000|2022-01-19 10:40:00|65598.8|65583.8|65597|65577|65601.3|65584.1|65590.2|65572.9|579
1642589100000|2022-01-19 10:45:00|65597.5|65577.5|65588.7|65573.7|65600.3|65582.7|65587.9|65572.9|601
1642589400000|2022-01-19 10:50:00|65588.5|65573.5|65594.4|65579.4|65599.7|65584.7|65581.7|65566.7|527
1642589700000|2022-01-19 10:55:00|65594.5|65579.5|65598.4|65583.4|65602.3|65587.3|65586.9|65571.9|540
1642590000000|2022-01-19 11:00:00|65598.8|65583.8|65602.8|65587.8|65605.8|65588.8|65592.8|65577.8|617
1642590300000|2022-01-19 11:05:00|65602.9|65587.9|65597.6|65582.6|65604.8|65588.2|65590.6|65575.6|602
1642590600000|2022-01-19 11:10:00|65598.1|65583.1|65597.2|65582.2|65614|65599|65596.7|65581.7|548
1642590900000|2022-01-19 11:15:00|65597.7|65582.7|65603.9|65588.9|65612.6|65597.1|65594.7|65579.7|616
1642591200000|2022-01-19 11:20:00|65603.7|65588.7|65600.8|65585.8|65605|65590|65585.5|65568.6|583
1642591500000|2022-01-19 11:25:00|65600.4|65585.4|65611.5|65596.5|65613.4|65597.4|65598.5|65583.5|619
1642591800000|2022-01-19 11:30:00|65611.7|65596.7|65639.4|65624.4|65640.1|65625.1|65609.2|65592.6|665
1642592100000|2022-01-19 11:35:00|65639.8|65624.8|65635.3|65620.3|65640.7|65625.7|65626|65608.9|599
1642592400000|2022-01-19 11:40:00|65634.9|65619.9|65629.4|65614.4|65642.3|65624.2|65628.8|65611.7|497
1642592700000|2022-01-19 11:45:00|65629.9|65614.9|65624.5|65609.5|65645.4|65627.4|65622.9|65607.9|555
1642593000000|2022-01-19 11:50:00|65624.3|65609.3|65630.2|65615.2|65635.7|65619.8|65615.1|65600.1|580
1642593300000|2022-01-19 11:55:00|65629.8|65614.8|65651.1|65631.1|65653|65633|65629.1|65614.1|620
1642593600000|2022-01-19 12:00:00|65651.8|65631.8|65637.2|65622.2|65654.4|65639.4|65632.4|65617.2|671
1642593900000|2022-01-19 12:05:00|65637.1|65622.1|65654.5|65639.5|65659.2|65644.2|65635.8|65620.8|545
1642594200000|2022-01-19 12:10:00|65654.6|65639.6|65641|65626|65656.9|65641.9|65637.2|65621.7|614
1642594500000|2022-01-19 12:15:00|65641.5|65626.5|65623.6|65608.6|65649.1|65633|65621.9|65606.9|561
1642594800000|2022-01-19 12:20:00|65623.5|65608.5|65628.7|65613.7|65632.3|65617.3|65619.4|65604.4|614
1642595100000|2022-01-19 12:25:00|65628.6|65613.6|65635.9|65620.9|65648.9|65633.9|65625.4|65609.2|553
1642595400000|2022-01-19 12:30:00|65636|65621|65628.8|65613.8|65639.5|65622.8|65623.3|65608.3|574
1642595700000|2022-01-19 12:35:00|65628.9|65613.9|65642.3|65627.3|65642.3|65627.3|65620.8|65603.7|494
1642596000000|2022-01-19 12:40:00|65642.6|65627.6|65647.4|65632.4|65664.5|65648|65641.9|65626.9|528
1642596300000|2022-01-19 12:45:00|65646.5|65631.5|65639.2|65624.2|65647.3|65632.3|65635.8|65620.2|442
1642596600000|2022-01-19 12:50:00|65638.8|65623.8|65657.1|65642.1|65662.1|65646.3|65638.3|65623.3|496
1642596900000|2022-01-19 12:55:00|65657.7|65642.7|65665.1|65650.1|65673.9|65657.4|65657.7|65642.7|692
1642597200000|2022-01-19 13:00:00|65663.8|65648.8|65634.3|65619.3|65665.6|65650.6|65634.3|65617.9|737
1642597500000|2022-01-19 13:05:00|65634.4|65619.4|65614.2|65599.2|65638.5|65622.8|65608.9|65592.1|824
1642597800000|2022-01-19 13:10:00|65614|65599|65602.6|65587.6|65615.3|65599.4|65595.5|65580.5|776
1642598100000|2022-01-19 13:15:00|65602.5|65587.5|65597.4|65582.4|65610.6|65594.6|65591.9|65576.9|798
1642598400000|2022-01-19 13:20:00|65598.4|65583.4|65588.5|65573.5|65599.9|65584.9|65574.9|65558|816
1642598700000|2022-01-19 13:25:00|65588.1|65573.1|65576.1|65556.1|65591.8|65576.8|65569.7|65553.4|682
1642599000000|2022-01-19 13:30:00|65576.2|65556.2|65602.8|65587.8|65607.3|65592.3|65574.3|65555.3|833
1642599300000|2022-01-19 13:35:00|65602.6|65587.6|65587.6|65572.6|65610.5|65595.5|65586.5|65571.5|728
1642599600000|2022-01-19 13:40:00|65587.5|65572.5|65617.5|65602.5|65622.6|65605.1|65580|65565|831
1642599900000|2022-01-19 13:45:00|65617.1|65602.1|65615.8|65600.8|65619.9|65603.5|65607.9|65591.3|706
1642600200000|2022-01-19 13:50:00|65615.7|65600.7|65599.9|65584.9|65616.7|65601.7|65577.8|65562.8|695
1642600500000|2022-01-19 13:55:00|65600.8|65585.8|65610.4|65595.4|65629.6|65613.2|65600.5|65585.5|839
1642600800000|2022-01-19 14:00:00|65610.1|65595.1|65588.7|65573.7|65610.5|65595.5|65587.3|65570.5|799
1642601100000|2022-01-19 14:05:00|65588.4|65573.4|65633.6|65618.6|65635.4|65620.4|65588.4|65573.4|751
1642601400000|2022-01-19 14:10:00|65634.1|65619.1|65649.4|65634.4|65657.8|65639.4|65629.9|65614.9|785
1642601700000|2022-01-19 14:15:00|65650.1|65635.1|65630.5|65615.5|65654|65637.2|65630.2|65615.2|748
1642602000000|2022-01-19 14:20:00|65630.7|65615.7|65608.6|65593.6|65632.2|65617.2|65601.6|65586.6|837
1642602300000|2022-01-19 14:25:00|65608.3|65593.3|65589.8|65574.8|65610.7|65595.7|65587.2|65571.7|825
1642602600000|2022-01-19 14:30:00|65590|65575|65629.7|65614.7|65637|65622|65586.6|65571.6|723
1642602900000|2022-01-19 14:35:00|65630.2|65615.2|65596.8|65581.8|65633|65618|65586.8|65571.8|757
1642603200000|2022-01-19 14:40:00|65596.4|65581.4|65587.9|65572.9|65608.5|65590.9|65579.2|65563.3|883
1642603500000|2022-01-19 14:45:00|65588|65573|65605.5|65590.5|65609.6|65592.1|65555.1|65536.2|908
1642603800000|2022-01-19 14:50:00|65605.3|65590.3|65624.9|65609.9|65633.9|65616.5|65601.1|65584.9|874
1642604100000|2022-01-19 14:55:00|65627.5|65607.5|65615.8|65595.8|65627.9|65610.5|65606.8|65589.2|922
1642604400000|2022-01-19 15:00:00|65615.7|65595.7|65590.1|65575.1|65624.2|65607.3|65587.1|65570.2|889
1642604700000|2022-01-19 15:05:00|65590|65575|65579.2|65564.2|65596.7|65578.3|65563|65545.4|811
1642605000000|2022-01-19 15:10:00|65578.5|65563.5|65570.3|65555.3|65587.8|65570.7|65566.2|65550.1|747
1642605300000|2022-01-19 15:15:00|65570.6|65555.6|65591.6|65576.6|65606.8|65591.3|65567.2|65552.2|823
1642605600000|2022-01-19 15:20:00|65592|65577|65613|65598|65615.5|65598.7|65587.6|65572.4|767
1642605900000|2022-01-19 15:25:00|65612.5|65597.5|65631.6|65616.6|65638.1|65621|65601.2|65586.2|783
1642606200000|2022-01-19 15:30:00|65628.5|65613.5|65652.6|65637.6|65652.6|65637.6|65621.4|65604.5|722
1642606500000|2022-01-19 15:35:00|65655.1|65635.1|65656.6|65641.6|65662.1|65647.1|65640|65623.8|780
1642606800000|2022-01-19 15:40:00|65656.4|65641.4|65655.2|65635.2|65661.8|65646.6|65634.7|65616.3|761
1642607100000|2022-01-19 15:45:00|65655|65635|65644.8|65624.8|65656.7|65639.2|65633|65615.4|829
1642607400000|2022-01-19 15:50:00|65644.4|65624.4|65638.8|65623.8|65649.8|65634.8|65618.1|65600|805
1642607700000|2022-01-19 15:55:00|65639.2|65624.2|65612.8|65597.8|65639.8|65624.8|65594.1|65577.3|1005
1642608000000|2022-01-19 16:00:00|65612.5|65597.5|65591.5|65576.5|65621.6|65601.6|65583|65567.3|927
1642608300000|2022-01-19 16:05:00|65591.1|65576.1|65596.5|65576.5|65619.9|65601.8|65584.6|65566.6|765
1642608600000|2022-01-19 16:10:00|65595.2|65575.2|65597.1|65582.1|65621.3|65605.1|65591.7|65574.7|643
1642608900000|2022-01-19 16:15:00|65600.4|65580.4|65600|65585|65607.9|65590.6|65581|65564.4|720
1642609200000|2022-01-19 16:20:00|65599.5|65584.5|65587.3|65567.3|65610.1|65594.6|65579.2|65561.6|732
1642609500000|2022-01-19 16:25:00|65587.8|65567.8|65558.8|65538.8|65588.2|65570.2|65539.7|65520|770
1642609800000|2022-01-19 16:30:00|65558.4|65538.4|65572.2|65552.2|65573.9|65557.7|65556.1|65536.6|822
1642610100000|2022-01-19 16:35:00|65572.8|65552.8|65564|65549|65578.7|65561.8|65561.5|65546|783
1642610400000|2022-01-19 16:40:00|65564.2|65549.2|65577.5|65557.5|65581.6|65562.8|65555.3|65540.3|692
1642610700000|2022-01-19 16:45:00|65577.9|65557.9|65590.1|65575.1|65592.2|65576|65573.3|65557.1|731
1642611000000|2022-01-19 16:50:00|65590.3|65575.3|65615.5|65600.5|65616.8|65601.8|65586.3|65571.3|696
1642611300000|2022-01-19 16:55:00|65615.6|65600.6|65606.9|65591.9|65622.7|65607.4|65602.3|65587.3|746
1642611600000|2022-01-19 17:00:00|65606.7|65591.7|65613.3|65598.3|65625.2|65606.5|65604.2|65586.2|750
1642611900000|2022-01-19 17:05:00|65616|65596|65619|65604|65619.6|65604.1|65601.4|65582|723
1642612200000|2022-01-19 17:10:00|65621|65601|65595.5|65575.5|65621.1|65603.7|65590.6|65573.6|669
1642612500000|2022-01-19 17:15:00|65595.3|65575.3|65608.1|65588.1|65612.1|65592.1|65591.9|65573.6|567
1642612800000|2022-01-19 17:20:00|65608.4|65588.4|65607.2|65587.2|65625.5|65605.5|65601.2|65583.6|674
1642613100000|2022-01-19 17:25:00|65605.6|65585.6|65580.4|65565.4|65606|65587.7|65574.6|65557.6|643
1642613400000|2022-01-19 17:30:00|65580.2|65565.2|65600|65585|65603.7|65586.3|65579.5|65564.5|590
1642613700000|2022-01-19 17:35:00|65602.6|65582.6|65608.5|65588.5|65608.5|65590.7|65590.2|65571.5|554
1642614000000|2022-01-19 17:40:00|65608.2|65588.2|65622.5|65602.5|65637.2|65618.8|65601.3|65582.8|655
1642614300000|2022-01-19 17:45:00|65622.3|65602.3|65637.2|65617.2|65637.4|65620.3|65604|65586.4|610
1642614600000|2022-01-19 17:50:00|65637.4|65617.4|65624.9|65604.9|65637.6|65619.8|65618.4|65599|635
1642614900000|2022-01-19 17:55:00|65624.8|65604.8|65626.9|65606.9|65627.3|65607.3|65605.7|65587.3|661
1642615200000|2022-01-19 18:00:00|65626.7|65606.7|65621.3|65601.3|65637.1|65617.1|65610.2|65591.1|801
1642615500000|2022-01-19 18:05:00|65621.2|65601.2|65616|65601|65629.1|65609.1|65607.2|65587.2|662
1642615800000|2022-01-19 18:10:00|65616.3|65601.3|65609.7|65589.7|65623.4|65605.9|65606.9|65587.6|640
1642616100000|2022-01-19 18:15:00|65609.6|65589.6|65590.1|65570.1|65610.2|65590.4|65579.6|65562.1|647
1642616400000|2022-01-19 18:20:00|65590.6|65570.6|65583.5|65563.5|65591.8|65573.7|65578.1|65559.8|500
1642616700000|2022-01-19 18:25:00|65583.4|65563.4|65593.6|65573.6|65595.7|65576.7|65576.3|65558.6|574
1642617000000|2022-01-19 18:30:00|65594.1|65574.1|65585.3|65565.3|65599.6|65582.2|65584.9|65564.9|458
1642617300000|2022-01-19 18:35:00|65585.4|65565.4|65596.1|65576.1|65597|65579|65582.5|65564.7|537
1642617600000|2022-01-19 18:40:00|65595.3|65575.3|65592.6|65572.6|65604.6|65586.9|65591.6|65571.6|480
1642617900000|2022-01-19 18:45:00|65592.2|65572.2|65587.3|65567.3|65601.3|65582.6|65584.2|65567.3|437
1642618200000|2022-01-19 18:50:00|65586.7|65566.7|65587.8|65567.8|65591.1|65573.6|65582.7|65562.8|434
1642618500000|2022-01-19 18:55:00|65587.9|65567.9|65599.6|65579.6|65601.6|65584|65585.6|65565.6|518
1642618800000|2022-01-19 19:00:00|65599.8|65579.8|65600.8|65580.8|65607.9|65590.6|65590.1|65572.1|594
1642619100000|2022-01-19 19:05:00|65600.7|65580.7|65606.7|65591.7|65610.1|65591.8|65598.2|65580.4|542
1642619400000|2022-01-19 19:10:00|65607.4|65592.4|65606.8|65591.8|65610.5|65593.1|65602.1|65584.4|465
1642619700000|2022-01-19 19:15:00|65606.9|65591.9|65610.3|65595.3|65613.6|65596.3|65604.3|65586.2|417
1642620000000|2022-01-19 19:20:00|65609.8|65594.8|65607.8|65592.8|65613.2|65596|65601.5|65583.2|415
1642620300000|2022-01-19 19:25:00|65607.6|65592.6|65588.9|65568.9|65612.6|65596|65583.2|65565.8|474
1642620600000|2022-01-19 19:30:00|65588.8|65568.8|65600.5|65580.5|65603.6|65586.1|65588.6|65568.6|611
1642620900000|2022-01-19 19:35:00|65600.2|65580.2|65583.7|65563.7|65600.5|65582.8|65580.6|65560.7|514
1642621200000|2022-01-19 19:40:00|65583.6|65563.6|65566.9|65551.9|65586.8|65569.5|65562.8|65545.5|393
1642621500000|2022-01-19 19:45:00|65569.1|65549.1|65581.1|65566.1|65587.5|65570.2|65567|65548.9|454
1642621800000|2022-01-19 19:50:00|65583.3|65563.3|65585.2|65565.2|65590.1|65572.2|65578.6|65561.6|519
1642622100000|2022-01-19 19:55:00|65585.1|65565.1|65577.2|65562.2|65585.3|65567.5|65572.2|65556.6|614
1642622400000|2022-01-19 20:00:00|65577.7|65562.7|65582.2|65567.2|65588.3|65569.5|65573.1|65556.3|757
1642622700000|2022-01-19 20:05:00|65582.4|65567.4|65573.8|65558.8|65585.3|65567.4|65570|65552.1|355
1642623000000|2022-01-19 20:10:00|65573.9|65558.9|65580.6|65560.6|65583.9|65566.1|65567.7|65549.8|478
1642623300000|2022-01-19 20:15:00|65580.7|65560.7|65579.4|65559.4|65581.4|65562.9|65566.6|65550.1|509
1642623600000|2022-01-19 20:20:00|65579.7|65559.7|65582.2|65562.2|65583.6|65566.4|65570.9|65553.4|369
1642623900000|2022-01-19 20:25:00|65582.4|65562.4|65564.3|65549.3|65582.6|65564.9|65562.4|65545.6|373
1642624200000|2022-01-19 20:30:00|65563.6|65548.6|65559.6|65539.6|65566.4|65550.5|65556.7|65539.6|339
1642624500000|2022-01-19 20:35:00|65560.5|65545.5|65566.8|65551.8|65572.7|65555.7|65558|65540|457
1642624800000|2022-01-19 20:40:00|65566.9|65551.9|65565.6|65550.6|65576.3|65558.6|65562.6|65547|442
1642625100000|2022-01-19 20:45:00|65565.7|65550.7|65574.5|65559.5|65577.4|65560.1|65561.8|65546.8|472
1642625400000|2022-01-19 20:50:00|65575.4|65560.4|65586|65571|65591.2|65576.2|65572.1|65556.1|627
1642625700000|2022-01-19 20:55:00|65587.3|65572.3|65609.7|65589.7|65612|65595.9|65579.4|65564|649
1642626000000|2022-01-19 21:00:00|65610.3|65590.3|65613.1|65593.1|65615.9|65595.9|65599.9|65579.9|460
1642626300000|2022-01-19 21:05:00|65612.5|65592.5|65615|65595|65615|65595|65606.3|65586.3|315
1642626600000|2022-01-19 21:10:00|65614.3|65594.3|65618.1|65603.1|65621.2|65603.7|65613|65593|314
1642626900000|2022-01-19 21:15:00|65621.3|65601.3|65613.3|65593.3|65622.1|65602.1|65612.6|65592.6|298
1642627200000|2022-01-19 21:20:00|65612.5|65592.5|65617.5|65597.5|65620.8|65601.5|65612.3|65592.3|242
1642627500000|2022-01-19 21:25:00|65617.2|65597.2|65597.9|65577.9|65617.5|65597.5|65594.6|65574.6|334
1642627800000|2022-01-19 21:30:00|65598.1|65578.1|65608.6|65588.6|65614.4|65594.4|65598|65578|321
1642628100000|2022-01-19 21:35:00|65608.7|65588.7|65616.3|65596.3|65616.9|65596.9|65604.8|65585.7|219
1642628400000|2022-01-19 21:40:00|65620.1|65600.1|65627.4|65607.4|65628.6|65608.6|65617.9|65597.9|318
1642628700000|2022-01-19 21:45:00|65627.5|65607.5|65622.1|65602.1|65627.9|65607.9|65619.6|65599.6|424
1642629000000|2022-01-19 21:50:00|65621.9|65601.9|65622.3|65602.3|65626.9|65606.9|65616.7|65596.7|565
1642629300000|2022-01-19 21:55:00|65621.6|65601.6|65628.2|65608.1|65632.7|65610.9|65620.4|65600.4|314
1642629600000|2022-01-19 22:00:00|65629.6|65607|65625.2|65564.6|65640.4|65608.1|65625.2|65564.6|110
1642629900000|2022-01-19 22:05:00|65637|65552.5|65625.8|65569.9|65641.7|65570.6|65619.1|65552.5|135
1642630200000|2022-01-19 22:10:00|65635.8|65570.4|65627.6|65569.2|65644.9|65583.6|65612.3|65556.8|127
1642630500000|2022-01-19 22:15:00|65627.8|65569.1|65629.7|65565.5|65642.6|65579|65622.8|65551.2|68
1642630800000|2022-01-19 22:20:00|65624|65574.5|65634.8|65570.8|65645.4|65577.2|65619.3|65552.6|175
1642631100000|2022-01-19 22:25:00|65630.3|65575.2|65631.8|65566.3|65643.9|65577.5|65618.5|65560.2|172
1642631400000|2022-01-19 22:30:00|65633.2|65565.7|65628.3|65608.3|65658|65611.6|65617|65564.9|463
1642631700000|2022-01-19 22:35:00|65630.8|65610.5|65632.5|65611.7|65639.4|65612.6|65626.8|65603.2|204
1642632000000|2022-01-19 22:40:00|65632.1|65611.3|65630.2|65610.2|65638.1|65612.4|65628.2|65604.9|190
1642632300000|2022-01-19 22:45:00|65632.5|65608.2|65630.6|65606.3|65635.4|65610.2|65628.3|65604.5|230
1642632600000|2022-01-19 22:50:00|65631.1|65606.2|65633.7|65605.6|65642.2|65609.9|65627.9|65602.7|197
1642632900000|2022-01-19 22:55:00|65632.2|65607.5|65632.4|65605.6|65635.3|65610.7|65629.5|65604.4|166
1642633200000|2022-01-19 23:00:00|65633|65607.4|65634.9|65614.9|65639.5|65619.5|65626.8|65605.6|297
1642633500000|2022-01-19 23:05:00|65632.9|65612.9|65638.9|65618.9|65640.2|65620.2|65628.4|65608.4|148
1642633800000|2022-01-19 23:10:00|65637.8|65617.8|65635.7|65611.7|65640.3|65620.3|65630|65610|185
1642634100000|2022-01-19 23:15:00|65635.3|65611.6|65630.9|65610.9|65635.6|65613.8|65630.3|65610.3|246
1642634400000|2022-01-19 23:20:00|65630.8|65610.8|65629.3|65609.3|65638.3|65618.3|65625.1|65605.1|343
1642634700000|2022-01-19 23:25:00|65629.2|65609.2|65634.5|65614.5|65636.6|65616.6|65624.5|65604.5|306
1642635000000|2022-01-19 23:30:00|65634.4|65614.4|65635.1|65615.1|65640.7|65620.7|65633.1|65613.1|288
1642635300000|2022-01-19 23:35:00|65634.6|65614.6|65629|65609|65639.8|65619.8|65628.6|65608.6|328
1642635600000|2022-01-19 23:40:00|65629.1|65609.1|65624.4|65604.4|65632.4|65612.4|65623.8|65603.8|269
1642635900000|2022-01-19 23:45:00|65625.4|65605.4|65623.4|65603.4|65626.7|65606.7|65620.6|65600.6|222
1642636200000|2022-01-19 23:50:00|65623.1|65603.1|65627.1|65607.1|65628.9|65608.9|65621.6|65601.6|249
1642636500000|2022-01-19 23:55:00|65627.6|65607.6|65626.7|65606.7|65629.3|65608.9|65625.1|65605.1|262
1642636800000|2022-01-20 00:00:00|65626.8|65606.8|65617.5|65596.4|65628.2|65608.2|65612.7|65591.6|601
1642637100000|2022-01-20 00:05:00|65616.4|65595.8|65613.7|65593.7|65618.4|65597.4|65610.2|65590.2|379
1642637400000|2022-01-20 00:10:00|65613.9|65593.9|65612.5|65592.5|65619.2|65598.5|65610.3|65590.3|389
1642637700000|2022-01-20 00:15:00|65613.3|65593.3|65614.7|65594.7|65619.6|65599.6|65612.2|65592.2|310
1642638000000|2022-01-20 00:20:00|65616.6|65596.6|65613.2|65593.2|65617.5|65597.5|65606.1|65586.1|239
1642638300000|2022-01-20 00:25:00|65612.9|65592.9|65609.9|65589.9|65618|65598|65606.8|65586.8|325
1642638600000|2022-01-20 00:30:00|65610|65590|65600.1|65580.1|65611.1|65591.1|65598.8|65578.8|479
1642638900000|2022-01-20 00:35:00|65600.8|65580.8|65606.3|65586.3|65609.5|65589.5|65597.7|65577.7|362
1642639200000|2022-01-20 00:40:00|65606.2|65586.2|65605.7|65585.7|65615.4|65595.4|65605.3|65585.3|349
1642639500000|2022-01-20 00:45:00|65605.6|65585.6|65597.4|65577.4|65606.6|65586.6|65597.3|65577.3|368
1642639800000|2022-01-20 00:50:00|65597.3|65577.3|65581.8|65561.8|65601.1|65581.1|65579.3|65559.3|600
1642640100000|2022-01-20 00:55:00|65582.1|65562.1|65582.2|65562.2|65589.6|65569.6|65577|65557|505
1642640400000|2022-01-20 01:00:00|65581.4|65561.4|65582.4|65562.4|65591.6|65571.6|65576.2|65556.2|503
1642640700000|2022-01-20 01:05:00|65582.2|65562.2|65562.5|65542.5|65583.4|65563.4|65561.3|65541.3|530
1642641000000|2022-01-20 01:10:00|65563.1|65543.1|65554.8|65534.8|65567.8|65547.8|65547.5|65527.5|549
1642641300000|2022-01-20 01:15:00|65554.7|65534.7|65536|65516|65560.2|65540.2|65521.2|65501.2|866
1642641600000|2022-01-20 01:20:00|65535.9|65515.9|65534.9|65514.9|65543.6|65523.6|65524.8|65504.8|723
1642641900000|2022-01-20 01:25:00|65534.8|65514.8|65523|65503|65540.1|65520.1|65519.5|65499.5|566
1642642200000|2022-01-20 01:30:00|65523.1|65503.1|65511.8|65491.8|65524.9|65504.9|65501.1|65481.1|726
1642642500000|2022-01-20 01:35:00|65511.1|65491.1|65511.7|65491.7|65517.2|65497.2|65509.8|65489.8|592
1642642800000|2022-01-20 01:40:00|65511.9|65491.9|65518.8|65498.8|65519.1|65499.1|65501.2|65481.2|562
1642643100000|2022-01-20 01:45:00|65518.7|65498.7|65522.7|65502.7|65524.3|65504.3|65510.4|65490.4|648
1642643400000|2022-01-20 01:50:00|65522.9|65502.9|65522.3|65502.3|65533.1|65513.1|65520.4|65500.4|592
1642643700000|2022-01-20 01:55:00|65522.4|65502.4|65530.8|65510.8|65532.4|65512.4|65519.4|65499.4|578
1642644000000|2022-01-20 02:00:00|65531.9|65511.9|65541.6|65521.6|65543.4|65523.4|65525.1|65505.1|539
1642644300000|2022-01-20 02:05:00|65541.1|65521.1|65560.7|65540.7|65568|65548|65540.9|65520.9|661
1642644600000|2022-01-20 02:10:00|65560.5|65540.5|65557.8|65537.8|65560.9|65540.9|65539.1|65519.1|647
1642644900000|2022-01-20 02:15:00|65557.6|65537.6|65562.5|65542.5|65573.6|65553.6|65556.4|65536.4|687
1642645200000|2022-01-20 02:20:00|65562|65542|65563.5|65543.5|65565|65545|65549.9|65529.9|558
1642645500000|2022-01-20 02:25:00|65563.6|65543.6|65570.7|65550.7|65573.9|65553.9|65561.9|65541.9|544
1642645800000|2022-01-20 02:30:00|65570.1|65550.1|65570|65550|65572.7|65552.7|65562.1|65542.1|567
1642646100000|2022-01-20 02:35:00|65569.6|65549.6|65572.4|65552.4|65575.1|65555.1|65566.8|65546.8|416
1642646400000|2022-01-20 02:40:00|65572.3|65552.3|65578.1|65558.1|65582.1|65562.1|65569.9|65549.9|403
1642646700000|2022-01-20 02:45:00|65578|65558|65581.3|65561.3|65584.7|65564.7|65572|65552|476
1642647000000|2022-01-20 02:50:00|65581.4|65561.4|65569.2|65549.2|65582.5|65562.5|65568.9|65548.9|587
1642647300000|2022-01-20 02:55:00|65569.3|65549.3|65560.5|65540.5|65571.5|65551.5|65553.4|65533.4|571
1642647600000|2022-01-20 03:00:00|65560.1|65540.1|65563.9|65543.9|65565.3|65545.3|65552.1|65532.1|464
1642647900000|2022-01-20 03:05:00|65564|65544|65567.3|65547.3|65568.3|65548.3|65556.6|65536.6|426
1642648200000|2022-01-20 03:10:00|65567|65547|65570.9|65550.9|65576.5|65556.5|65566|65546|450
1642648500000|2022-01-20 03:15:00|65571|65551|65567.1|65547.1|65578.5|65558.5|65567.1|65547.1|518
1642648800000|2022-01-20 03:20:00|65567.4|65547.4|65567.6|65547.6|65569.5|65549.5|65560|65540|514
1642649100000|2022-01-20 03:25:00|65567.7|65547.7|65566.7|65546.7|65573.3|65553.3|65563.4|65543.4|438
1642649400000|2022-01-20 03:30:00|65567.4|65547.4|65575.5|65555.5|65580.7|65560.7|65566|65546|483
1642649700000|2022-01-20 03:35:00|65575.4|65555.4|65573.2|65553.2|65583.4|65563.4|65573.1|65553.1|415
1642650000000|2022-01-20 03:40:00|65573.3|65553.3|65573.4|65553.4|65577|65557|65572.8|65552.8|430
1642650300000|2022-01-20 03:45:00|65573.8|65553.8|65582.3|65562.3|65586.3|65566.3|65572.8|65552.8|515
1642650600000|2022-01-20 03:50:00|65581.8|65561.8|65575.6|65555.6|65587.3|65567.3|65572.2|65552.2|496
1642650900000|2022-01-20 03:55:00|65575.7|65555.7|65569.4|65549.4|65579.3|65559.3|65569.4|65549.4|540
1642651200000|2022-01-20 04:00:00|65568.7|65548.7|65584.8|65564.8|65585.9|65565.9|65568.5|65548.5|532
1642651500000|2022-01-20 04:05:00|65584.9|65564.9|65594.6|65574.6|65595.5|65575.5|65581|65561|432
1642651800000|2022-01-20 04:10:00|65594.5|65574.5|65590.5|65570.5|65598.8|65578.8|65586.2|65566.2|372
1642652100000|2022-01-20 04:15:00|65590.1|65570.1|65589.4|65569.4|65596.3|65576.3|65588.6|65568.6|348
1642652400000|2022-01-20 04:20:00|65589.3|65569.3|65590.8|65570.8|65593.8|65573.8|65586.2|65566.2|298
1642652700000|2022-01-20 04:25:00|65590.9|65570.9|65582.2|65562.2|65593.9|65573.9|65577.3|65557.3|391
1642653000000|2022-01-20 04:30:00|65582.3|65562.3|65578.9|65558.9|65586|65566|65578.6|65558.6|340
1642653300000|2022-01-20 04:35:00|65579|65559|65579.1|65559.1|65586.7|65566.7|65575.8|65555.8|336
1642653600000|2022-01-20 04:40:00|65578.8|65558.8|65587.1|65567.1|65588.4|65568.4|65574.3|65554.3|329
1642653900000|2022-01-20 04:45:00|65587|65567|65580.5|65560.5|65587.4|65567.4|65579.4|65559.4|330
1642654200000|2022-01-20 04:50:00|65580.4|65560.4|65583.4|65563.4|65584.2|65564.2|65577.2|65557.2|326
1642654500000|2022-01-20 04:55:00|65583.7|65563.7|65584.7|65564.7|65585.6|65565.6|65578.8|65560.3|310
1642654800000|2022-01-20 05:00:00|65584.6|65564.6|65579.1|65559.1|65585|65565.7|65572.7|65555.1|336
1642655100000|2022-01-20 05:05:00|65577.2|65562.2|65600.5|65580.5|65601.5|65581.5|65577.2|65559.5|452
1642655400000|2022-01-20 05:10:00|65600.6|65580.6|65607.7|65587.7|65612.6|65592.6|65591.3|65573.8|507
1642655700000|2022-01-20 05:15:00|65607.5|65587.5|65598.7|65578.7|65609.4|65591.8|65593.9|65576.6|510
1642656000000|2022-01-20 05:20:00|65598.4|65578.4|65599.3|65579.3|65603.7|65585.9|65593.8|65576.3|476
1642656300000|2022-01-20 05:25:00|65598.8|65578.8|65589.3|65569.3|65600.5|65581.7|65587.1|65569.1|439
1642656600000|2022-01-20 05:30:00|65589.7|65569.7|65601.5|65581.5|65602.3|65584.5|65580.4|65563.2|462
1642656900000|2022-01-20 05:35:00|65601.6|65581.6|65606.7|65591.7|65610.7|65592.8|65596.7|65579.2|439
1642657200000|2022-01-20 05:40:00|65606.6|65591.6|65593.6|65578.6|65610.9|65592.4|65591|65573.8|360
1642657500000|2022-01-20 05:45:00|65595.3|65575.3|65571.5|65551.5|65595.3|65575.6|65567.3|65549.4|361
1642657800000|2022-01-20 05:50:00|65568.6|65553.6|65571.3|65551.3|65578.9|65561.5|65565.1|65547.8|367
1642658100000|2022-01-20 05:55:00|65568.8|65553.8|65586.9|65566.9|65591|65572.4|65568.8|65552.7|486
1642658400000|2022-01-20 06:00:00|65585|65570|65588.7|65568.7|65588.8|65570.6|65575.8|65558.7|734
1642658700000|2022-01-20 06:05:00|65589.4|65569.4|65593.2|65573.2|65595.6|65577.7|65584.6|65567.1|502
1642659000000|2022-01-20 06:10:00|65593.3|65573.3|65582.3|65567.3|65595.6|65577.2|65580.9|65563.3|501
1642659300000|2022-01-20 06:15:00|65582.2|65567.2|65574.3|65554.3|65586.4|65568.9|65570.6|65553.7|440
1642659600000|2022-01-20 06:20:00|65574.4|65554.4|65567.9|65547.9|65576.4|65558.7|65565.3|65547.2|698
1642659900000|2022-01-20 06:25:00|65568.2|65548.2|65583.3|65563.3|65584|65564|65565.9|65546.4|615
1642660200000|2022-01-20 06:30:00|65583.2|65563.2|65579.9|65559.9|65584.1|65566.8|65571.1|65553.8|423
1642660500000|2022-01-20 06:35:00|65580|65560|65579.1|65559.1|65584|65568.1|65572|65555.3|422
1642660800000|2022-01-20 06:40:00|65579.4|65559.4|65571.4|65551.4|65580.1|65562.3|65567.8|65551.4|340
1642661100000|2022-01-20 06:45:00|65571.1|65551.1|65569.2|65554.2|65572.4|65554.5|65561.9|65544.3|357
1642661400000|2022-01-20 06:50:00|65568.9|65553.9|65581.1|65561.1|65586.5|65568|65567.1|65549.3|364
1642661700000|2022-01-20 06:55:00|65582.4|65562.4|65579.9|65559.9|65595.4|65576.8|65576.9|65559.5|488
1642662000000|2022-01-20 07:00:00|65580.1|65560.1|65583.7|65563.7|65589.6|65572|65572.2|65556|590
1642662300000|2022-01-20 07:05:00|65583.5|65563.5|65566.5|65551.5|65584.3|65566.3|65563|65545.5|513
1642662600000|2022-01-20 07:10:00|65569.4|65549.4|65573.1|65558.1|65578.4|65561.1|65566|65548.1|519
1642662900000|2022-01-20 07:15:00|65572.9|65557.9|65570.3|65555.3|65584.5|65567.5|65568.9|65552|561
1642663200000|2022-01-20 07:20:00|65572.8|65552.8|65562.9|65542.9|65575.7|65558.6|65555.2|65537.5|531
1642663500000|2022-01-20 07:25:00|65562.8|65542.8|65543.3|65528.3|65565.9|65548.4|65542.3|65525.3|642
1642663800000|2022-01-20 07:30:00|65543.1|65528.1|65521.8|65506.8|65550.7|65534.1|65521.5|65505.6|673
1642664100000|2022-01-20 07:35:00|65522.1|65507.1|65506.4|65491.4|65528.1|65513|65503.4|65488.4|572
1642664400000|2022-01-20 07:40:00|65506.2|65491.2|65483.9|65468.9|65513.6|65496.5|65481.5|65466.5|641
1642664700000|2022-01-20 07:45:00|65483.7|65468.7|65491.5|65476.5|65501.5|65486|65482.7|65467.7|646
1642665000000|2022-01-20 07:50:00|65491.3|65476.3|65511.2|65496.2|65515.3|65500.1|65485.5|65468.1|589
1642665300000|2022-01-20 07:55:00|65511|65496|65521.6|65506.6|65523.7|65508.7|65498.9|65483.9|710
1642665600000|2022-01-20 08:00:00|65523.4|65508.4|65483.9|65468.9|65525.9|65510.9|65483.8|65466.7|845
1642665900000|2022-01-20 08:05:00|65484|65469|65491.6|65476.6|65497.3|65479.9|65467.9|65449.7|703
1642666200000|2022-01-20 08:10:00|65491.7|65476.7|65497.6|65477.6|65509.1|65494.1|65487.5|65472.5|606
1642666500000|2022-01-20 08:15:00|65497.1|65477.1|65511.3|65496.3|65517.9|65500.6|65489|65474|748
1642666800000|2022-01-20 08:20:00|65511|65496|65522.2|65507.2|65525|65510|65501.9|65486.9|645
1642667100000|2022-01-20 08:25:00|65521.7|65506.7|65504.5|65489.5|65524.6|65508.1|65503.5|65486.3|619
1642667400000|2022-01-20 08:30:00|65505|65490|65520.7|65505.7|65521.1|65506.1|65502.5|65487.5|652
1642667700000|2022-01-20 08:35:00|65520.6|65505.6|65526.5|65511.5|65540.5|65523.4|65520.6|65503.9|599
1642668000000|2022-01-20 08:40:00|65527.9|65512.9|65532.5|65517.5|65538.5|65522.9|65519.9|65502.9|609
1642668300000|2022-01-20 08:45:00|65532.3|65517.3|65552.7|65537.7|65555.7|65540.7|65527|65510.2|620
1642668600000|2022-01-20 08:50:00|65552.8|65537.8|65558.3|65543.3|65558.3|65543.3|65540.9|65525.9|687
1642668900000|2022-01-20 08:55:00|65557.5|65542.5|65552.7|65532.7|65564|65548.8|65547.9|65530.9|672
1642669200000|2022-01-20 09:00:00|65553.4|65533.4|65562.3|65547.3|65571|65555|65538.4|65522.2|644
1642669500000|2022-01-20 09:05:00|65561.2|65546.2|65572.3|65552.3|65572.3|65554.5|65547.5|65532.5|642
1642669800000|2022-01-20 09:10:00|65570.6|65555.6|65576.9|65561.9|65585|65568.5|65569|65551.2|689
1642670100000|2022-01-20 09:15:00|65579|65564|65584.4|65569.4|65598.8|65583.8|65572.8|65555.2|778
1642670400000|2022-01-20 09:20:00|65584.2|65569.2|65562.7|65547.7|65590.8|65572.3|65562.5|65547.1|671
1642670700000|2022-01-20 09:25:00|65562.9|65547.9|65573|65558|65585.4|65568|65554.4|65539.4|605
1642671000000|2022-01-20 09:30:00|65572.2|65557.2|65577.9|65562.9|65586.3|65569.5|65570.5|65554.6|547
1642671300000|2022-01-20 09:35:00|65577.7|65562.7|65576.2|65561.2|65587.2|65569.5|65571.8|65556.8|629
1642671600000|2022-01-20 09:40:00|65577.9|65562.9|65588.3|65573.3|65591.4|65573.9|65570.7|65555.4|570
1642671900000|2022-01-20 09:45:00|65588|65573|65600.1|65585.1|65600.1|65585.1|65586.8|65571.8|633
1642672200000|2022-01-20 09:50:00|65600|65585|65598.2|65583.2|65614.7|65599.7|65596.3|65579.5|587
1642672500000|2022-01-20 09:55:00|65598.9|65583.9|65592.7|65572.7|65604|65586.4|65580.1|65562.4|721
1642672800000|2022-01-20 10:00:00|65592.6|65572.6|65583|65568|65597.1|65577.6|65567.4|65551.9|661
1642673100000|2022-01-20 10:05:00|65583.6|65568.6|65596.1|65581.1|65600.3|65584.2|65576.1|65561.1|554
1642673400000|2022-01-20 10:10:00|65598.6|65578.6|65592.5|65577.5|65605.3|65590.3|65589.4|65574.4|473
1642673700000|2022-01-20 10:15:00|65592.7|65577.7|65588.1|65573.1|65602|65583.7|65580.2|65561.9|584
1642674000000|2022-01-20 10:20:00|65587.9|65572.9|65614.6|65594.6|65615|65595|65577.4|65561.4|627
1642674300000|2022-01-20 10:25:00|65614.7|65594.7|65620|65600|65624.5|65607.1|65608.4|65591.8|751
1642674600000|2022-01-20 10:30:00|65619.7|65604.7|65612|65597|65624.8|65607.4|65604.7|65586.8|660
1642674900000|2022-01-20 10:35:00|65614|65594|65603.3|65588.3|65624.8|65609.8|65590.4|65573.2|699
1642675200000|2022-01-20 10:40:00|65604.2|65589.2|65598.7|65583.7|65605.7|65589.2|65593.3|65576.2|616
1642675500000|2022-01-20 10:45:00|65598.6|65583.6|65599.3|65584.3|65604.1|65589.1|65587.3|65571.6|574
1642675800000|2022-01-20 10:50:00|65599.7|65584.7|65595.5|65580.5|65610.7|65595.3|65595.5|65578.8|521
1642676100000|2022-01-20 10:55:00|65596.9|65581.9|65601.2|65586.2|65606.6|65589|65585.7|65570.7|611
1642676400000|2022-01-20 11:00:00|65601.6|65586.6|65599.6|65584.6|65616.8|65601|65594.7|65577.5|668
1642676700000|2022-01-20 11:05:00|65602.1|65582.1|65615.4|65600.4|65628.9|65611.5|65599.4|65581.2|513
1642677000000|2022-01-20 11:10:00|65614.8|65599.8|65645.2|65625.2|65655|65640|65614.8|65599.8|587
1642677300000|2022-01-20 11:15:00|65645|65625|65667.5|65652.5|65668.7|65653.7|65640.1|65625|691
1642677600000|2022-01-20 11:20:00|65667.4|65652.4|65660.4|65645.4|65677.6|65661.5|65657.1|65640.6|741
1642677900000|2022-01-20 11:25:00|65660.6|65645.6|65641.9|65626.9|65663.2|65648.2|65641.8|65626.3|628
1642678200000|2022-01-20 11:30:00|65642.1|65627.1|65641.2|65626.2|65645.8|65630.2|65631|65616|552
1642678500000|2022-01-20 11:35:00|65641|65626|65649.2|65634.2|65657.4|65642.4|65639.4|65623.5|482
1642678800000|2022-01-20 11:40:00|65649.3|65634.3|65642.7|65627.7|65649.8|65634.8|65636.1|65621.1|462
1642679100000|2022-01-20 11:45:00|65643.3|65628.3|65651.5|65636.5|65652.5|65637|65638.7|65623.7|535
1642679400000|2022-01-20 11:50:00|65651.4|65636.4|65628.2|65613.2|65651.4|65636.4|65622.7|65605.6|529
1642679700000|2022-01-20 11:55:00|65628.1|65613.1|65633.5|65618.5|65642.6|65625.3|65623|65608|585
1642680000000|2022-01-20 12:00:00|65633.6|65618.6|65642.9|65627.9|65650.2|65633.4|65627.1|65610.9|567
1642680300000|2022-01-20 12:05:00|65643.2|65628.2|65641.7|65626.7|65648.6|65633.1|65627.7|65612|538
1642680600000|2022-01-20 12:10:00|65641.9|65626.9|65667.5|65652.5|65670|65654.1|65641.5|65626.3|666
1642680900000|2022-01-20 12:15:00|65667.6|65652.6|65660.7|65645.7|65675.6|65658.8|65658.5|65643.5|675
1642681200000|2022-01-20 12:20:00|65660.5|65645.5|65679|65664|65687.4|65672.4|65659.7|65644.7|614
1642681500000|2022-01-20 12:25:00|65679.1|65664.1|65661.9|65646.9|65682.5|65667.5|65660.7|65643.9|558
1642681800000|2022-01-20 12:30:00|65666.4|65646.4|65659.5|65644.5|65670.5|65655.5|65652.2|65634.9|679
1642682100000|2022-01-20 12:35:00|65659.4|65644.4|65655.5|65640.5|65671.4|65656.4|65646.6|65631.6|675
1642682400000|2022-01-20 12:40:00|65655.7|65640.7|65653.4|65638.4|65664.8|65648.5|65646.6|65629.2|675
1642682700000|2022-01-20 12:45:00|65653.9|65638.9|65641.4|65626.4|65655.6|65640.6|65640.3|65624.3|571
1642683000000|2022-01-20 12:50:00|65641.2|65626.2|65643.9|65628.9|65653|65638|65639.8|65624.4|562
1642683300000|2022-01-20 12:55:00|65643.7|65628.7|65643.3|65628.3|65654.5|65638.1|65635.7|65619.2|760
1642683600000|2022-01-20 13:00:00|65644.1|65629.1|65653.2|65638.2|65658.3|65643.3|65638.4|65623.4|720
1642683900000|2022-01-20 13:05:00|65653.1|65638.1|65654.5|65639.5|65657.2|65642.2|65643.2|65628.2|698
1642684200000|2022-01-20 13:10:00|65653.1|65638.1|65649.9|65634.9|65657.3|65642.3|65642.1|65626.5|604
1642684500000|2022-01-20 13:15:00|65650.2|65635.2|65643.3|65628.3|65659.6|65644.3|65638.1|65621.9|628
1642684800000|2022-01-20 13:20:00|65643.7|65628.7|65622.1|65602.1|65649.5|65634.5|65613.5|65596.3|760
1642685100000|2022-01-20 13:25:00|65620.4|65605.4|65610.9|65590.9|65632.5|65614.9|65602.5|65586.9|699
1642685400000|2022-01-20 13:30:00|65613|65593|65597.9|65582.9|65622.5|65602.5|65578.8|65563.8|938
1642685700000|2022-01-20 13:35:00|65598.3|65583.3|65559.4|65544.4|65604.8|65588.8|65557.5|65542.5|887
1642686000000|2022-01-20 13:40:00|65559.2|65544.2|65543.6|65528.6|65561.4|65546.4|65537.8|65522.8|873
1642686300000|2022-01-20 13:45:00|65543.4|65528.4|65540.4|65525.4|65558.9|65543.9|65540|65525|769
1642686600000|2022-01-20 13:50:00|65540.3|65525.3|65556.8|65541.8|65561.4|65545.5|65534.4|65519.4|877
1642686900000|2022-01-20 13:55:00|65555.2|65540.2|65569.9|65554.9|65578.2|65560.7|65552.8|65537.3|834
1642687200000|2022-01-20 14:00:00|65569.2|65554.2|65543.3|65528.3|65578.6|65563.6|65541.7|65524.4|798
1642687500000|2022-01-20 14:05:00|65543.4|65528.4|65554.1|65539.1|65570.4|65553.5|65535.7|65520.7|774
1642687800000|2022-01-20 14:10:00|65554.9|65539.9|65578|65563|65581.5|65565.2|65554.9|65538.8|732
1642688100000|2022-01-20 14:15:00|65577.9|65562.9|65583.6|65568.6|65584.8|65569.1|65564.3|65547.3|638
1642688400000|2022-01-20 14:20:00|65584.2|65569.2|65587.6|65572.6|65603.4|65588.4|65583|65568|756
1642688700000|2022-01-20 14:25:00|65587.3|65572.3|65626.6|65606.6|65626.6|65611|65581.8|65566.8|645
1642689000000|2022-01-20 14:30:00|65625.6|65605.6|65606.3|65591.3|65637.8|65621.3|65594.5|65576.7|709
1642689300000|2022-01-20 14:35:00|65605.5|65590.5|65605.1|65590.1|65611.2|65596.2|65585.8|65570.8|655
1642689600000|2022-01-20 14:40:00|65604.6|65589.6|65615.1|65600.1|65617.7|65602|65597.8|65582.2|653
1642689900000|2022-01-20 14:45:00|65615.7|65600.7|65671.6|65656.6|65672.2|65657.2|65615.4|65599.1|765
1642690200000|2022-01-20 14:50:00|65671.5|65656.5|65663.6|65648.6|65685.9|65670.9|65654.8|65636.7|900
1642690500000|2022-01-20 14:55:00|65665.3|65645.3|65613.1|65593.1|65665.5|65650.1|65608|65588.1|998
1642690800000|2022-01-20 15:00:00|65613.3|65593.3|65617|65597|65650.2|65634.5|65612.5|65592.5|935
1642691100000|2022-01-20 15:05:00|65616.7|65596.7|65624.5|65609.5|65626.5|65611.5|65596.1|65577.6|878
1642691400000|2022-01-20 15:10:00|65624.4|65609.4|65642.5|65627.5|65644.8|65629.2|65609|65592|825
1642691700000|2022-01-20 15:15:00|65643.1|65628.1|65700.2|65685.2|65707.9|65691.3|65642|65626.1|937
1642692000000|2022-01-20 15:20:00|65700.9|65685.9|65687.2|65667.2|65704.4|65687.8|65683.3|65665.9|816
1642692300000|2022-01-20 15:25:00|65685.6|65670.6|65649.7|65634.7|65689.9|65672.4|65648.4|65632.6|816
1642692600000|2022-01-20 15:30:00|65650|65635|65623.4|65608.4|65660.6|65643.5|65608.8|65593.8|834
1642692900000|2022-01-20 15:35:00|65623.7|65608.7|65641.7|65626.7|65656.6|65640.1|65621.7|65605.9|824
1642693200000|2022-01-20 15:40:00|65641.4|65626.4|65619.8|65604.8|65643.1|65628.1|65618.1|65602.2|788
1642693500000|2022-01-20 15:45:00|65619.3|65604.3|65587.1|65572.1|65627.1|65609.9|65581.5|65564.8|845
1642693800000|2022-01-20 15:50:00|65587.5|65572.5|65570.4|65555.4|65605.8|65588.8|65565.1|65548.3|863
1642694100000|2022-01-20 15:55:00|65570.5|65555.5|65595.4|65580.4|65604.6|65587|65566.9|65551.9|1025
1642694400000|2022-01-20 16:00:00|65594.4|65579.4|65597.9|65582.9|65609.1|65594.1|65589.4|65572|874
1642694700000|2022-01-20 16:05:00|65597.8|65582.8|65587.4|65572.4|65599.4|65584.4|65565.2|65547.6|718
1642695000000|2022-01-20 16:10:00|65588|65573|65607.3|65592.3|65626.5|65607.5|65584.7|65569.7|827
1642695300000|2022-01-20 16:15:00|65607.8|65592.8|65616.9|65601.9|65624.2|65606.6|65598|65583|710
1642695600000|2022-01-20 16:20:00|65619.5|65599.5|65649.4|65634.4|65665.7|65650.7|65617.1|65599.5|836
1642695900000|2022-01-20 16:25:00|65649.3|65634.3|65661.2|65646.2|65671.8|65654|65642.4|65626.1|753
1642696200000|2022-01-20 16:30:00|65660.7|65645.7|65654.1|65639.1|65663.5|65648.5|65649.5|65634.5|682
1642696500000|2022-01-20 16:35:00|65654.3|65639.3|65658.3|65643.3|65666.2|65650|65650.2|65635.2|661
1642696800000|2022-01-20 16:40:00|65658.2|65643.2|65687.2|65667.2|65687.2|65669.3|65654.4|65639.4|737
1642697100000|2022-01-20 16:45:00|65687.9|65667.9|65679.5|65664.5|65689.8|65674.8|65671.5|65656.5|680
1642697400000|2022-01-20 16:50:00|65679.6|65664.6|65683.2|65663.2|65692.2|65672.2|65657.3|65640.6|651
1642697700000|2022-01-20 16:55:00|65684.2|65664.2|65670.2|65655.2|65684.8|65668.1|65664.1|65647.5|650
1642698000000|2022-01-20 17:00:00|65669.9|65654.9|65662.7|65647.7|65675.8|65657.9|65659.2|65642.1|710
1642698300000|2022-01-20 17:05:00|65663|65648|65646.7|65631.7|65664.9|65649.9|65645.9|65628.8|559
1642698600000|2022-01-20 17:10:00|65646.6|65631.6|65651|65636|65655.4|65637.7|65631.9|65616.2|712
1642698900000|2022-01-20 17:15:00|65650|65635|65659.4|65644.4|65663.1|65646.1|65643.3|65625.8|571
1642699200000|2022-01-20 17:20:00|65658.8|65643.8|65662.6|65647.6|65671.2|65653.9|65650.9|65633.6|644
1642699500000|2022-01-20 17:25:00|65661.7|65646.7|65697.9|65677.9|65706.9|65689.4|65660.2|65644|801
1642699800000|2022-01-20 17:30:00|65697|65677|65687.2|65672.2|65701.5|65684|65678.7|65661|628
1642700100000|2022-01-20 17:35:00|65686.7|65671.7|65687.5|65672.5|65694.4|65677.1|65675.3|65657.3|629
1642700400000|2022-01-20 17:40:00|65687.2|65672.2|65693.4|65678.4|65700.5|65683.1|65686.9|65671.9|492
1642700700000|2022-01-20 17:45:00|65693.3|65678.3|65690.6|65675.6|65700.5|65683.3|65687.4|65670.8|562
1642701000000|2022-01-20 17:50:00|65690.8|65675.8|65708.9|65693.9|65711.5|65695.5|65690.3|65675.3|652
1642701300000|2022-01-20 17:55:00|65709.1|65694.1|65718.4|65703.4|65724.1|65707.9|65709|65694|660
1642701600000|2022-01-20 18:00:00|65718.5|65703.5|65726.1|65706.1|65727.2|65709.8|65704.5|65686.6|651
1642701900000|2022-01-20 18:05:00|65726|65711|65750.8|65735.8|65755.4|65738.7|65726|65710.5|711
1642702200000|2022-01-20 18:10:00|65748.9|65733.9|65735.9|65715.9|65749.5|65733.9|65728.1|65712.3|612
1642702500000|2022-01-20 18:15:00|65735.6|65715.6|65727|65712|65735.7|65717.5|65721.5|65703.5|591
1642702800000|2022-01-20 18:20:00|65727.2|65712.2|65747.2|65732.2|65750.3|65732.7|65725.5|65708.7|565
1642703100000|2022-01-20 18:25:00|65747.1|65732.1|65753.7|65738.7|65759.7|65742.7|65746.8|65730.2|593
1642703400000|2022-01-20 18:30:00|65753.6|65738.6|65754.8|65739.8|65758.5|65740.9|65750|65733.3|507
1642703700000|2022-01-20 18:35:00|65754.6|65739.6|65776.9|65761.9|65794.5|65776.9|65754.6|65739.6|723
1642704000000|2022-01-20 18:40:00|65776.5|65761.5|65775.7|65760.7|65780.3|65762.5|65769.5|65752.7|593
1642704300000|2022-01-20 18:45:00|65775.6|65760.6|65768.2|65753.2|65780.5|65765|65767.2|65749.8|532
1642704600000|2022-01-20 18:50:00|65771.3|65751.3|65756.5|65741.5|65771.3|65755.3|65755.5|65740.5|412
1642704900000|2022-01-20 18:55:00|65756.8|65741.8|65773.4|65758.4|65777.4|65759.2|65756.1|65739.6|516
1642705200000|2022-01-20 19:00:00|65774.2|65759.2|65774|65754|65782.5|65767.5|65769.5|65752.8|640
1642705500000|2022-01-20 19:05:00|65774.1|65754.1|65766.6|65751.6|65775.6|65758.7|65762.7|65747.7|530
1642705800000|2022-01-20 19:10:00|65766.7|65751.7|65777.4|65762.4|65781.4|65764|65764.7|65748.2|540
1642706100000|2022-01-20 19:15:00|65777.8|65762.8|65783.4|65768.4|65786.5|65771|65770.4|65753.9|402
1642706400000|2022-01-20 19:20:00|65782.8|65767.8|65769.8|65754.8|65783.1|65768.1|65769|65754|377
1642706700000|2022-01-20 19:25:00|65770.1|65755.1|65773.5|65758.5|65776.8|65760.7|65769.2|65752.5|469
1642707000000|2022-01-20 19:30:00|65776.7|65756.7|65781.3|65766.3|65785.7|65770.7|65771|65755|538
1642707300000|2022-01-20 19:35:00|65781|65766|65791.4|65776.4|65800.6|65784.6|65780.1|65763.4|538
1642707600000|2022-01-20 19:40:00|65792.7|65777.7|65800.2|65785.2|65802.7|65786.1|65792|65775.3|545
1642707900000|2022-01-20 19:45:00|65800.4|65785.4|65805.4|65790.4|65809.5|65792.8|65797.6|65779.6|570
1642708200000|2022-01-20 19:50:00|65805.5|65790.5|65804.6|65789.6|65813.3|65795.9|65802.1|65785.5|492
1642708500000|2022-01-20 19:55:00|65803.6|65788.6|65806.6|65791.6|65813.9|65796.3|65796.9|65780.1|711
1642708800000|2022-01-20 20:00:00|65806.8|65791.8|65801.5|65781.5|65806.8|65791.8|65793|65776.5|718
1642709100000|2022-01-20 20:05:00|65801.1|65781.1|65804.2|65784.2|65806.4|65789|65792.4|65776.4|602
1642709400000|2022-01-20 20:10:00|65804|65784|65815.2|65800.2|65824|65806.8|65799.9|65783.3|635
1642709700000|2022-01-20 20:15:00|65818.4|65798.4|65790.3|65770.3|65818.5|65801.3|65784|65767.6|700
1642710000000|2022-01-20 20:20:00|65790.8|65770.8|65770.1|65755.1|65792.2|65773.4|65769.3|65754.3|653
1642710300000|2022-01-20 20:25:00|65769.7|65754.7|65780.6|65760.6|65782.8|65767.3|65769.7|65754.4|658
1642710600000|2022-01-20 20:30:00|65778.2|65763.2|65817.5|65802.5|65822.7|65805.3|65778.2|65761.4|739
1642710900000|2022-01-20 20:35:00|65817.7|65802.7|65822.3|65807.3|65839.5|65819.5|65813.6|65798.5|706
1642711200000|2022-01-20 20:40:00|65824.5|65804.5|65834.3|65814.3|65834.7|65817.4|65820.3|65803.4|644
1642711500000|2022-01-20 20:45:00|65833.8|65813.8|65844|65824|65848.2|65831.2|65820.6|65805.6|679
1642711800000|2022-01-20 20:50:00|65840.9|65825.9|65855.7|65835.7|65861.4|65843.6|65835|65817.5|672
1642712100000|2022-01-20 20:55:00|65856|65836|65860.8|65845.8|65867.8|65850.5|65853.6|65835.6|671
1642712400000|2022-01-20 21:00:00|65862.3|65842.3|65854.7|65834.7|65863|65843|65852.4|65832.4|628
1642712700000|2022-01-20 21:05:00|65853.7|65833.7|65843.8|65823.8|65854.6|65835.9|65837.9|65817.9|383
1642713000000|2022-01-20 21:10:00|65844|65824|65824.4|65804.4|65844.4|65824.4|65822.8|65802.8|395
1642713300000|2022-01-20 21:15:00|65824.3|65804.3|65829.9|65809.9|65835.9|65817|65823.4|65803.4|427
1642713600000|2022-01-20 21:20:00|65829.4|65809.4|65824.1|65804.1|65830.3|65810.3|65820.1|65800.1|317
1642713900000|2022-01-20 21:25:00|65824.3|65804.3|65824.4|65804.4|65830.5|65810.5|65819.3|65799.3|300
1642714200000|2022-01-20 21:30:00|65824.8|65804.8|65845|65825|65846.5|65826.5|65818.3|65798.3|546
1642714500000|2022-01-20 21:35:00|65843.8|65823.8|65848.3|65828.3|65850.5|65830.5|65840.3|65820.3|398
1642714800000|2022-01-20 21:40:00|65848.5|65828.5|65846.2|65826.2|65852.3|65832.3|65839.1|65818.9|394
1642715100000|2022-01-20 21:45:00|65846.3|65826.3|65840.8|65817.9|65848|65828|65839.8|65816|253
1642715400000|2022-01-20 21:50:00|65840.4|65817.4|65822.9|65801.9|65842.9|65820.7|65822.8|65801.9|342
1642715700000|2022-01-20 21:55:00|65823.5|65799.5|65824.4|65782.1|65832.3|65804.1|65816.1|65781.5|451
1642716000000|2022-01-20 22:00:00|65823|65781.5|65827|65775.4|65830.9|65784.1|65822.6|65768.4|56
1642716300000|2022-01-20 22:05:00|65829.6|65776|65821.1|65795.1|65829.6|65798.1|65816.1|65774.7|103
1642716600000|2022-01-20 22:10:00|65828.4|65789.7|65830|65793.6|65834.8|65794.9|65819.1|65785.7|77
1642716900000|2022-01-20 22:15:00|65824.2|65791.6|65815.4|65793.9|65839|65793.9|65815.4|65769.3|129
1642717200000|2022-01-20 22:20:00|65821.5|65783.2|65819.2|65790.6|65831.7|65793.2|65815.7|65780.9|136
1642717500000|2022-01-20 22:25:00|65823.8|65783.5|65815|65786|65829.2|65795.5|65814.9|65773|170
1642717800000|2022-01-20 22:30:00|65818.4|65783.9|65816.9|65782|65830.8|65791.2|65810.9|65773.6|267
1642718100000|2022-01-20 22:35:00|65814|65779.8|65819.8|65781.3|65827.5|65789.4|65811.6|65774.5|186
1642718400000|2022-01-20 22:40:00|65819.7|65781.4|65812|65786.8|65828.1|65789.5|65809.4|65776.6|160
1642718700000|2022-01-20 22:45:00|65814|65780.1|65813.3|65787.3|65826.8|65789.5|65809|65777|159
1642719000000|2022-01-20 22:50:00|65815.3|65785|65812.3|65781|65825.4|65790|65805.3|65777|273
1642719300000|2022-01-20 22:55:00|65805.4|65780.8|65807.9|65785.5|65820.2|65791.7|65805.4|65776.7|321
1642719600000|2022-01-20 23:00:00|65811.7|65782.9|65806.1|65786.1|65822.5|65802.5|65806|65782.3|315
1642719900000|2022-01-20 23:05:00|65806.5|65786.5|65809.1|65789.1|65811.6|65791.6|65802.5|65782.5|285
1642720200000|2022-01-20 23:10:00|65808.9|65788.9|65807.8|65787.8|65812.7|65792.5|65803.6|65783.6|292
1642720500000|2022-01-20 23:15:00|65807.7|65787.7|65835.1|65815.1|65840.2|65820.2|65801.7|65781.7|547
1642720800000|2022-01-20 23:20:00|65835.3|65815.3|65810.5|65790.5|65835.4|65815.4|65810.5|65789.7|437
1642721100000|2022-01-20 23:25:00|65812.8|65792.8|65815.4|65789|65815.5|65795.5|65805.8|65780.3|499
1642721400000|2022-01-20 23:30:00|65813|65790.9|65825.7|65805.7|65828.3|65808.3|65813|65790.9|510
1642721700000|2022-01-20 23:35:00|65826.4|65806.4|65815.5|65795.5|65826.4|65806.4|65813.8|65793|350
1642722000000|2022-01-20 23:40:00|65815.4|65795.4|65813|65793|65824.5|65804|65809.9|65789.9|407
1642722300000|2022-01-20 23:45:00|65813.8|65793.8|65813|65793|65824.1|65802.9|65811.9|65791.9|304
1642722600000|2022-01-20 23:50:00|65813.1|65793.1|65819.5|65799.5|65823.6|65803.6|65809.2|65789.2|293
1642722900000|2022-01-20 23:55:00|65819.1|65799.1|65807.2|65787.2|65820.6|65800.6|65804.4|65784.4|366
1642723200000|2022-01-21 00:00:00|65803.7|65783.7|65804.9|65784.9|65808.1|65788.1|65783.8|65763.8|684
1642723500000|2022-01-21 00:05:00|65805|65785|65800.6|65780.6|65808.1|65785.9|65796.2|65776.2|556
1642723800000|2022-01-21 00:10:00|65800.3|65780.3|65786.1|65766.1|65802.5|65782.5|65782.9|65762.9|473
1642724100000|2022-01-21 00:15:00|65786|65766|65821.3|65801.3|65822.8|65802.8|65783.2|65763.2|556
1642724400000|2022-01-21 00:20:00|65821.7|65801.7|65828.5|65808.5|65840.1|65818.2|65819.7|65799.7|588
1642724700000|2022-01-21 00:25:00|65827.7|65807.7|65843.3|65823.3|65844|65824|65825.3|65805.3|488
1642725000000|2022-01-21 00:30:00|65844.2|65824.2|65841.6|65821.6|65852.5|65832.5|65838.8|65818.8|595
1642725300000|2022-01-21 00:35:00|65841.9|65821.9|65845.5|65825.5|65846.2|65826.2|65824.4|65804.4|550
1642725600000|2022-01-21 00:40:00|65845.4|65825.4|65854.5|65834.5|65855|65835|65833.1|65813.1|547
1642725900000|2022-01-21 00:45:00|65855.9|65835.9|65857.8|65837.8|65865.5|65845.5|65849.4|65829.4|513
1642726200000|2022-01-21 00:50:00|65857.6|65837.6|65861.4|65841.4|65870.5|65850.5|65852.7|65832.7|598
1642726500000|2022-01-21 00:55:00|65862.8|65842.8|65853.5|65833.5|65869.6|65849.6|65851.3|65831.3|571
1642726800000|2022-01-21 01:00:00|65853.7|65833.7|65859.9|65839.9|65868.9|65848.9|65846.7|65826.7|723
1642727100000|2022-01-21 01:05:00|65858.3|65838.3|65857.9|65837.9|65865.9|65845.9|65847.5|65827.5|714
1642727400000|2022-01-21 01:10:00|65858.1|65838.1|65861.4|65841.4|65863.7|65843.7|65845.5|65825.5|760
1642727700000|2022-01-21 01:15:00|65861.8|65841.8|65851.3|65831.3|65863.6|65843.6|65844.9|65824.9|749
1642728000000|2022-01-21 01:20:00|65851.9|65831.9|65847.5|65827.5|65852.1|65832.1|65841.8|65821.8|600
1642728300000|2022-01-21 01:25:00|65847.6|65827.6|65844.3|65824.3|65849.1|65829.1|65838.3|65818.3|708
1642728600000|2022-01-21 01:30:00|65844.5|65824.5|65823.2|65803.2|65846.7|65826.7|65822|65802|721
1642728900000|2022-01-21 01:35:00|65822.8|65802.8|65795.6|65775.6|65827|65807|65793.6|65773.6|668
1642729200000|2022-01-21 01:40:00|65796.1|65776.1|65796.8|65776.8|65808.1|65788.1|65790.8|65770.8|657
1642729500000|2022-01-21 01:45:00|65797.2|65777.2|65794|65774|65797.2|65777.2|65781.3|65761.3|669
1642729800000|2022-01-21 01:50:00|65793.4|65773.4|65782.1|65762.1|65793.8|65773.8|65773.2|65753.2|648
1642730100000|2022-01-21 01:55:00|65782|65762|65772.8|65752.8|65787.9|65767.9|65770.8|65750.8|582
1642730400000|2022-01-21 02:00:00|65772.9|65752.9|65778.5|65758.5|65783.5|65763.5|65770.9|65750.9|558
1642730700000|2022-01-21 02:05:00|65777.5|65757.5|65772.8|65752.8|65783.4|65763.4|65770.9|65750.9|563
1642731000000|2022-01-21 02:10:00|65772.1|65752.1|65766.5|65746.5|65775.6|65755.6|65760.9|65742|534
1642731300000|2022-01-21 02:15:00|65766.6|65746.6|65769.7|65749.7|65777|65757|65764.2|65745.7|545
1642731600000|2022-01-21 02:20:00|65770.2|65750.2|65768.4|65748.4|65774.8|65754.8|65766.8|65747.7|500
1642731900000|2022-01-21 02:25:00|65768.1|65748.1|65762.7|65742.7|65770.5|65750.9|65761.5|65741.5|457
1642732200000|2022-01-21 02:30:00|65762.3|65742.3|65759.2|65739.2|65770|65750.3|65756.3|65736.3|517
1642732500000|2022-01-21 02:35:00|65759.1|65739.1|65749.9|65729.9|65762.6|65742.6|65744.3|65726.5|631
1642732800000|2022-01-21 02:40:00|65750|65730|65742.2|65722.2|65753.1|65733.1|65735.4|65718.5|618
1642733100000|2022-01-21 02:45:00|65742.1|65722.1|65751.4|65731.4|65753.9|65733.9|65737.2|65718.9|638
1642733400000|2022-01-21 02:50:00|65750.9|65730.9|65727.8|65707.8|65754.3|65734.3|65727|65707|562
1642733700000|2022-01-21 02:55:00|65727.2|65707.2|65679.3|65659.3|65727.8|65707.8|65672.6|65652.6|950
1642734000000|2022-01-21 03:00:00|65679.7|65659.7|65718.3|65698.3|65722.2|65702.2|65679.7|65659.7|796
1642734300000|2022-01-21 03:05:00|65718.5|65698.5|65721.7|65701.7|65733.2|65713.2|65714.5|65694.5|588
1642734600000|2022-01-21 03:10:00|65722.9|65702.9|65723.3|65703.3|65723.9|65703.9|65714.7|65694.7|522
1642734900000|2022-01-21 03:15:00|65723.4|65703.4|65725.7|65705.7|65727.8|65707.8|65715.1|65695.1|547
1642735200000|2022-01-21 03:20:00|65725.9|65705.9|65715.6|65695.6|65725.9|65705.9|65706.1|65686.1|567
1642735500000|2022-01-21 03:25:00|65715.7|65695.7|65716.1|65696.1|65716.6|65696.6|65703.7|65683.7|517
1642735800000|2022-01-21 03:30:00|65716|65696|65713.6|65693.6|65718.6|65698.6|65710.8|65690.8|520
1642736100000|2022-01-21 03:35:00|65713.7|65693.7|65724.2|65704.2|65725.1|65705.1|65713.4|65693.4|543
1642736400000|2022-01-21 03:40:00|65724.6|65704.6|65728.4|65708.4|65729|65709|65721.4|65701.4|458
1642736700000|2022-01-21 03:45:00|65728.6|65708.6|65737.5|65717.5|65739|65719|65723.6|65703.6|474
1642737000000|2022-01-21 03:50:00|65737.8|65717.8|65732.1|65712.1|65737.9|65717.9|65730.1|65710.1|486
1642737300000|2022-01-21 03:55:00|65732|65712|65733.4|65713.4|65737.4|65717.4|65730.4|65710.4|395
1642737600000|2022-01-21 04:00:00|65733.3|65713.3|65734.6|65714.6|65737.1|65717.1|65726.5|65706.5|454
1642737900000|2022-01-21 04:05:00|65734.7|65714.7|65731.6|65711.6|65736.4|65716.4|65728|65708|393
1642738200000|2022-01-21 04:10:00|65732|65712|65732.9|65712.9|65739.4|65719.4|65729.1|65709.1|429
1642738500000|2022-01-21 04:15:00|65732.6|65712.6|65735.2|65715.2|65736.1|65716.1|65725.9|65705.9|419
1642738800000|2022-01-21 04:20:00|65735.8|65715.8|65731.9|65711.9|65736.9|65716.9|65731.9|65711.9|402
1642739100000|2022-01-21 04:25:00|65732|65712|65737.1|65717.1|65738.3|65718.3|65730.5|65710.5|437
1642739400000|2022-01-21 04:30:00|65736.9|65716.9|65744.1|65724.1|65747.5|65727.5|65735.6|65715.6|460
1642739700000|2022-01-21 04:35:00|65743.4|65723.4|65743.3|65723.3|65744.2|65724.2|65739.1|65719.1|336
1642740000000|2022-01-21 04:40:00|65742|65722|65737.8|65717.8|65747.2|65727.2|65734.1|65714.1|435
1642740300000|2022-01-21 04:45:00|65738|65718|65738.6|65718.6|65741.4|65721.4|65733.6|65713.6|457
1642740600000|2022-01-21 04:50:00|65738.5|65718.5|65742.2|65722.2|65742.8|65722.8|65736.6|65716.6|450
1642740900000|2022-01-21 04:55:00|65741.9|65721.9|65741.3|65721.3|65743|65723|65738.8|65718.8|384
1642741200000|2022-01-21 05:00:00|65741|65721|65745.8|65725.8|65749.4|65729.4|65739.7|65719.7|402
1642741500000|2022-01-21 05:05:00|65746|65726|65747|65727|65748.3|65728.3|65743.7|65723.7|332
1642741800000|2022-01-21 05:10:00|65747.5|65727.5|65750.5|65730.5|65753.2|65733.2|65746.3|65726.3|376
1642742100000|2022-01-21 05:15:00|65750.1|65730.1|65749|65729|65752|65732|65748.6|65728.6|331
1642742400000|2022-01-21 05:20:00|65748.8|65728.8|65746.3|65726.3|65750.6|65730.6|65744.2|65724.2|378
1642742700000|2022-01-21 05:25:00|65745.9|65725.9|65745.5|65725.5|65748.7|65728.7|65740.1|65720.1|435
1642743000000|2022-01-21 05:30:00|65745.7|65725.7|65747.3|65727.3|65751.4|65731.4|65742.4|65722.4|506
1642743300000|2022-01-21 05:35:00|65747.4|65727.4|65742.7|65722.7|65752|65732|65740.8|65720.8|425
1642743600000|2022-01-21 05:40:00|65743.4|65723.4|65732.7|65712.7|65752.3|65732.3|65732.7|65712.7|507
1642743900000|2022-01-21 05:45:00|65732.5|65712.5|65738.7|65718.7|65746.8|65726.8|65732|65712|514
1642744200000|2022-01-21 05:50:00|65738.4|65718.4|65747.3|65727.3|65747.5|65727.5|65738.1|65718.1|420
1642744500000|2022-01-21 05:55:00|65747.2|65727.2|65735.6|65715.6|65747.2|65727.2|65733.6|65713.6|530
1642744800000|2022-01-21 06:00:00|65735.4|65715.4|65728.2|65708.2|65739.2|65721.1|65724.3|65704.3|541
1642745100000|2022-01-21 06:05:00|65728.4|65708.4|65732.3|65712.3|65740.2|65720.2|65727.7|65707.7|543
1642745400000|2022-01-21 06:10:00|65733.3|65713.3|65727|65707|65737.5|65717.5|65719.6|65700.4|427
1642745700000|2022-01-21 06:15:00|65726.8|65706.8|65726.2|65706.2|65729.5|65709.5|65719.4|65702.1|486
1642746000000|2022-01-21 06:20:00|65725.9|65705.9|65723.7|65703.7|65732.2|65715.2|65720.2|65703|450
1642746300000|2022-01-21 06:25:00|65720.7|65705.7|65714.4|65694.4|65726.9|65708.6|65709.7|65692.5|440
1642746600000|2022-01-21 06:30:00|65714.1|65694.1|65723.8|65703.8|65725|65705.3|65703.6|65685.9|681
1642746900000|2022-01-21 06:35:00|65724.1|65704.1|65720.9|65700.9|65727.5|65707.5|65715.9|65698.5|812
1642747200000|2022-01-21 06:40:00|65720.6|65700.6|65716|65701|65728.3|65711.1|65712.3|65695.4|604
1642747500000|2022-01-21 06:45:00|65719|65699|65706.1|65686.1|65719.3|65701.3|65702.4|65685.9|560
1642747800000|2022-01-21 06:50:00|65707.6|65687.6|65706.7|65686.7|65716.8|65697.2|65702.3|65685.2|494
1642748100000|2022-01-21 06:55:00|65706.6|65686.6|65706.2|65686.2|65711.8|65693.4|65695.9|65679|510
1642748400000|2022-01-21 07:00:00|65705.7|65685.7|65720.2|65700.2|65734.1|65714.1|65700.8|65682.4|789
1642748700000|2022-01-21 07:05:00|65719|65699|65699.1|65679.1|65720.4|65702.8|65693.9|65676|794
1642749000000|2022-01-21 07:10:00|65699.4|65679.4|65684|65664|65706.2|65688.9|65681.6|65663.9|698
1642749300000|2022-01-21 07:15:00|65685.1|65665.1|65688.2|65668.2|65692.5|65675.2|65675.3|65658|679
1642749600000|2022-01-21 07:20:00|65686.1|65671.1|65676.9|65656.9|65691.2|65674.2|65673.8|65656.8|657
1642749900000|2022-01-21 07:25:00|65672.6|65657.6|65669.5|65654.5|65676.5|65660|65663.1|65643.2|725
1642750200000|2022-01-21 07:30:00|65669.8|65654.8|65670.6|65655.6|65677.5|65661.5|65664|65647|593
1642750500000|2022-01-21 07:35:00|65670.4|65655.4|65687.2|65672.2|65690.7|65673.3|65668.6|65652.8|552
1642750800000|2022-01-21 07:40:00|65687.3|65672.3|65690.3|65675.3|65704.8|65689|65677.5|65661.1|642
1642751100000|2022-01-21 07:45:00|65689.6|65674.6|65703.9|65688.9|65707.5|65690.3|65685.7|65668.6|609
1642751400000|2022-01-21 07:50:00|65704|65689|65733.4|65718.4|65734.1|65718.6|65700.4|65682.5|646
1642751700000|2022-01-21 07:55:00|65733.6|65718.6|65705.4|65690.4|65741.3|65725.8|65703.7|65688.7|747
1642752000000|2022-01-21 08:00:00|65706.1|65691.1|65704.7|65684.7|65708.3|65693.3|65660.2|65642.4|949
1642752300000|2022-01-21 08:05:00|65702.6|65687.6|65666.3|65651.3|65706.8|65689.8|65662.8|65647.2|792
1642752600000|2022-01-21 08:10:00|65666.4|65651.4|65679.8|65664.8|65690.4|65675.4|65666.4|65651.4|760
1642752900000|2022-01-21 08:15:00|65677.9|65662.9|65681.5|65666.5|65693.4|65678.4|65661.7|65646.7|845
1642753200000|2022-01-21 08:20:00|65681.4|65666.4|65677.8|65657.8|65685.2|65668|65664.4|65647.9|786
1642753500000|2022-01-21 08:25:00|65677.7|65657.7|65642.6|65627.6|65677.7|65657.7|65638.6|65621.9|757
1642753800000|2022-01-21 08:30:00|65642.4|65627.4|65654|65639|65661.2|65646.2|65639.6|65624.5|684
1642754100000|2022-01-21 08:35:00|65653|65638|65664|65649|65667.7|65650.7|65639.2|65622.8|747
1642754400000|2022-01-21 08:40:00|65663.9|65648.9|65664|65649|65672.7|65656.2|65654|65638.4|613
1642754700000|2022-01-21 08:45:00|65664.2|65649.2|65662.3|65647.3|65683|65667.2|65655.7|65640.5|725
1642755000000|2022-01-21 08:50:00|65661.5|65646.5|65654.7|65639.7|65670.8|65655.8|65651.2|65636.2|672
1642755300000|2022-01-21 08:55:00|65655.3|65640.3|65664.6|65649.6|65670.4|65655.2|65647.2|65630.9|744
1642755600000|2022-01-21 09:00:00|65664.3|65649.3|65666.3|65651.3|65692|65676.7|65659.1|65643.3|767
1642755900000|2022-01-21 09:05:00|65664.4|65649.4|65663|65648|65671.3|65656.3|65651.6|65636.1|689
1642756200000|2022-01-21 09:10:00|65663.3|65648.3|65655.2|65640.2|65683.5|65666|65644.6|65629.6|667
1642756500000|2022-01-21 09:15:00|65654.4|65639.4|65641|65626|65656.2|65641.2|65639.9|65623.1|601
1642756800000|2022-01-21 09:20:00|65641.1|65626.1|65644.2|65629.2|65650.8|65635.8|65639.4|65623.9|588
1642757100000|2022-01-21 09:25:00|65644.8|65629.8|65631.2|65616.2|65645.7|65629.8|65628.5|65611.8|629
1642757400000|2022-01-21 09:30:00|65631.3|65616.3|65615.3|65600.3|65632.1|65617.1|65608.7|65591.6|659
1642757700000|2022-01-21 09:35:00|65615.5|65600.5|65626|65611|65627.8|65612.8|65612.2|65597.2|558
1642758000000|2022-01-21 09:40:00|65626.6|65611.6|65632.1|65617.1|65648|65632|65623.5|65608.5|654
1642758300000|2022-01-21 09:45:00|65630.2|65615.2|65625.9|65610.9|65637.2|65620.2|65624.2|65609.2|533
1642758600000|2022-01-21 09:50:00|65626|65611|65627.5|65612.5|65632|65617|65618.3|65603.3|608
1642758900000|2022-01-21 09:55:00|65627.3|65612.3|65643.6|65628.6|65650.3|65635.3|65627.1|65612.1|618
1642759200000|2022-01-21 10:00:00|65644.1|65629.1|65656.2|65641.2|65656.7|65641.7|65642.2|65626.2|578
1642759500000|2022-01-21 10:05:00|65655.9|65640.9|65661.6|65646.6|65665.7|65650.7|65651.2|65636.2|468
1642759800000|2022-01-21 10:10:00|65661.4|65646.4|65646.1|65631.1|65664.7|65649.7|65643.2|65628.2|509
1642760100000|2022-01-21 10:15:00|65646.2|65631.2|65654.6|65639.6|65655.2|65640.2|65631.3|65615.6|563
1642760400000|2022-01-21 10:20:00|65654.1|65639.1|65666.6|65651.6|65681.3|65665|65653.1|65638.1|524
1642760700000|2022-01-21 10:25:00|65667.4|65652.4|65678.3|65663.3|65679.4|65663.6|65667.4|65652.4|524
1642761000000|2022-01-21 10:30:00|65678.8|65663.8|65682.6|65667.6|65684.8|65669.8|65668.9|65653.9|546
1642761300000|2022-01-21 10:35:00|65682.5|65667.5|65667.1|65652.1|65686|65671|65661.3|65646.3|539
1642761600000|2022-01-21 10:40:00|65666.9|65651.9|65649.6|65634.6|65676.4|65659|65645.7|65630.7|576
1642761900000|2022-01-21 10:45:00|65649.3|65634.3|65651.9|65636.9|65665.6|65650.6|65646.1|65630.2|596
1642762200000|2022-01-21 10:50:00|65652|65637|65653.5|65638.5|65657.6|65642.6|65645.1|65630.1|505
1642762500000|2022-01-21 10:55:00|65653.3|65638.3|65647.7|65632.7|65660.2|65645.2|65645.7|65630.7|524
1642762800000|2022-01-21 11:00:00|65645.8|65630.8|65652.8|65637.8|65664.4|65649.4|65645.4|65630.4|558
1642763100000|2022-01-21 11:05:00|65653.2|65638.2|65674.6|65659.6|65676.5|65661.5|65648.9|65633.9|553
1642763400000|2022-01-21 11:10:00|65674.7|65659.7|65672.1|65657.1|65683.7|65667.6|65668.1|65651|611
1642763700000|2022-01-21 11:15:00|65672|65657|65690.8|65675.8|65694.6|65679.1|65668.5|65652.5|580
1642764000000|2022-01-21 11:20:00|65690.2|65675.2|65696.2|65681.2|65703|65688|65676.7|65659.9|615
1642764300000|2022-01-21 11:25:00|65696.3|65681.3|65702.3|65687.3|65703.8|65688.8|65680.6|65663.8|550
1642764600000|2022-01-21 11:30:00|65702|65687|65705.3|65685.3|65727.3|65710.3|65701.5|65683.8|631
1642764900000|2022-01-21 11:35:00|65705.7|65685.7|65693.4|65678.4|65706.8|65690.2|65692.4|65676.1|609
1642765200000|2022-01-21 11:40:00|65692.6|65677.6|65718.8|65703.8|65725.3|65710.3|65691.2|65675.1|608
1642765500000|2022-01-21 11:45:00|65719.4|65704.4|65703.9|65688.9|65720.1|65705.1|65703.3|65686.4|612
1642765800000|2022-01-21 11:50:00|65704|65689|65712.2|65697.2|65717.3|65701.1|65701.3|65686.3|554
1642766100000|2022-01-21 11:55:00|65709.9|65694.9|65703.6|65683.6|65724|65709|65697.2|65679.2|708
1642766400000|2022-01-21 12:00:00|65701.5|65686.5|65714.2|65699.2|65722.5|65706.9|65695.1|65678.8|735
1642766700000|2022-01-21 12:05:00|65713|65698|65687.3|65672.3|65719.8|65704.2|65681.2|65665|716
1642767000000|2022-01-21 12:10:00|65687.1|65672.1|65672.1|65657.1|65695.7|65679.8|65666.4|65651.4|724
1642767300000|2022-01-21 12:15:00|65672.5|65657.5|65671.3|65656.3|65679.2|65663.2|65665|65648.5|715
1642767600000|2022-01-21 12:20:00|65670.3|65655.3|65671.3|65656.3|65678.3|65663.3|65667.8|65652.8|551
1642767900000|2022-01-21 12:25:00|65671.9|65656.9|65655.7|65640.7|65675.5|65660.5|65650.2|65635.2|545
1642768200000|2022-01-21 12:30:00|65656.1|65641.1|65653.1|65638.1|65657.7|65642.7|65642.2|65627.2|639
1642768500000|2022-01-21 12:35:00|65653.3|65638.3|65634.6|65619.6|65654.4|65639.4|65630.4|65615.4|710
1642768800000|2022-01-21 12:40:00|65635.5|65620.5|65628.4|65613.4|65640.4|65625.4|65626.2|65608.6|616
1642769100000|2022-01-21 12:45:00|65628.2|65613.2|65628.1|65613.1|65633.5|65616.2|65615.5|65600.5|681
1642769400000|2022-01-21 12:50:00|65627.3|65612.3|65636.1|65621.1|65637.6|65622.6|65621.9|65606.1|738
1642769700000|2022-01-21 12:55:00|65635.8|65620.8|65653.8|65638.8|65657.7|65642.7|65630|65614.4|796
1642770000000|2022-01-21 13:00:00|65654.8|65639.8|65639.1|65619.1|65657.8|65642.8|65627.5|65610.9|797
1642770300000|2022-01-21 13:05:00|65637.2|65622.2|65608.8|65588.8|65637.5|65622.2|65602.6|65584.4|740
1642770600000|2022-01-21 13:10:00|65607.9|65587.9|65593.9|65578.9|65609|65591.4|65585|65567.4|840
1642770900000|2022-01-21 13:15:00|65594.3|65579.3|65595.4|65580.4|65596.1|65581.1|65580.9|65564.9|715
1642771200000|2022-01-21 13:20:00|65597.1|65582.1|65615.8|65600.8|65618.5|65601.3|65587.8|65571.2|740
1642771500000|2022-01-21 13:25:00|65616.2|65601.2|65609.6|65594.6|65616.7|65601.7|65605.4|65589.4|632
1642771800000|2022-01-21 13:30:00|65609.9|65594.9|65615.9|65600.9|65629|65611.3|65605|65590|599
1642772100000|2022-01-21 13:35:00|65617.6|65597.6|65598.4|65583.4|65620.8|65603.1|65593.4|65577.6|663
1642772400000|2022-01-21 13:40:00|65598.2|65583.2|65601.9|65586.9|65607.8|65590.3|65587.5|65572.5|661
1642772700000|2022-01-21 13:45:00|65602.1|65587.1|65577.3|65562.3|65604.7|65589.7|65574.1|65559.1|634
1642773000000|2022-01-21 13:50:00|65577.6|65562.6|65597.1|65582.1|65606.1|65591.1|65574.3|65559.3|689
1642773300000|2022-01-21 13:55:00|65596.7|65581.7|65584.1|65569.1|65601.2|65586.2|65574.5|65559.5|616
1642773600000|2022-01-21 14:00:00|65584|65569|65591.2|65576.2|65601.5|65586.5|65581.7|65565.5|759
1642773900000|2022-01-21 14:05:00|65590.7|65575.7|65580.1|65565.1|65595.6|65577.5|65572.9|65557.9|782
1642774200000|2022-01-21 14:10:00|65579.8|65564.8|65576.5|65556.5|65607.7|65589|65571.2|65554|848
1642774500000|2022-01-21 14:15:00|65576|65556|65542.1|65527.1|65581.3|65566.3|65539.8|65524|804
1642774800000|2022-01-21 14:20:00|65541.9|65526.9|65539.7|65524.7|65566.7|65551.7|65534.6|65518.9|755
1642775100000|2022-01-21 14:25:00|65540.2|65525.2|65557.6|65537.6|65559.3|65541.8|65528.9|65513.9|676
1642775400000|2022-01-21 14:30:00|65554|65539|65576.3|65561.3|65579.1|65564.1|65548|65533|721
1642775700000|2022-01-21 14:35:00|65574.7|65559.7|65605.9|65590.9|65605.9|65590.9|65568.5|65551|651
1642776000000|2022-01-21 14:40:00|65603|65588|65612.1|65592.1|65634.6|65619.6|65601.6|65584|694
1642776300000|2022-01-21 14:45:00|65614.8|65594.8|65614.6|65599.6|65623.4|65607|65593.4|65577.2|691
1642776600000|2022-01-21 14:50:00|65615|65600|65617.1|65602.1|65646.2|65631.2|65611.5|65596.5|655
1642776900000|2022-01-21 14:55:00|65615.2|65600.2|65592|65577|65616.3|65601.3|65586.3|65567.8|646
1642777200000|2022-01-21 15:00:00|65591.9|65576.9|65580.2|65560.2|65617.9|65600.9|65571.1|65556.1|740
1642777500000|2022-01-21 15:05:00|65577.9|65562.9|65595.9|65580.9|65605.4|65590.4|65574.3|65558.7|716
1642777800000|2022-01-21 15:10:00|65597|65582|65586.3|65566.3|65607|65591.3|65574.7|65555.8|706
1642778100000|2022-01-21 15:15:00|65586.4|65566.4|65605.5|65590.5|65624.9|65607.3|65582.7|65566.4|700
1642778400000|2022-01-21 15:20:00|65605.7|65590.7|65604|65589|65617.3|65600|65595.4|65580.4|659
1642778700000|2022-01-21 15:25:00|65603.6|65588.6|65623.6|65608.6|65630.2|65610.8|65597.9|65582.9|708
1642779000000|2022-01-21 15:30:00|65628.8|65608.8|65631.5|65616.5|65634.3|65619.3|65611.9|65595.5|721
1642779300000|2022-01-21 15:35:00|65631|65616|65652.9|65637.9|65654.6|65639.6|65620.9|65604.7|678
1642779600000|2022-01-21 15:40:00|65653|65638|65638.7|65623.7|65653.6|65638.1|65619.1|65604.1|701
1642779900000|2022-01-21 15:45:00|65637.9|65622.9|65628.4|65613.4|65667.6|65650.2|65614.4|65597.5|686
1642780200000|2022-01-21 15:50:00|65629.4|65614.4|65601.5|65581.5|65643.7|65625.6|65587.5|65570.3|706
1642780500000|2022-01-21 15:55:00|65599|65584|65609.9|65594.9|65616.1|65599.6|65596.7|65580.3|710
1642780800000|2022-01-21 16:00:00|65608.9|65593.9|65565.7|65550.7|65609|65594|65565.2|65548.7|719
1642781100000|2022-01-21 16:05:00|65565.6|65550.6|65595.6|65580.6|65604.8|65589|65565.3|65549.2|576
1642781400000|2022-01-21 16:10:00|65595.5|65580.5|65610.6|65590.6|65615.3|65597.8|65591.8|65576.8|573
1642781700000|2022-01-21 16:15:00|65610.7|65590.7|65621.3|65606.3|65637|65617|65607.3|65590|621
1642782000000|2022-01-21 16:20:00|65621.1|65606.1|65634.3|65619.3|65641.8|65626.8|65609.2|65592.5|588
1642782300000|2022-01-21 16:25:00|65635.2|65620.2|65625.7|65610.7|65641.7|65626.7|65608.2|65593.2|651
1642782600000|2022-01-21 16:30:00|65625.5|65610.5|65613.1|65593.1|65639|65619|65603|65584.9|633
1642782900000|2022-01-21 16:35:00|65614.1|65594.1|65624.8|65604.8|65630.4|65612.8|65602.7|65583.7|614
1642783200000|2022-01-21 16:40:00|65625|65605|65619.6|65604.6|65631.5|65616.5|65607.7|65592.7|621
1642783500000|2022-01-21 16:45:00|65619.7|65604.7|65625.4|65610.4|65637.6|65621.1|65619.7|65604.1|585
1642783800000|2022-01-21 16:50:00|65625.5|65610.5|65623.1|65608.1|65629.4|65612.7|65610.2|65591.7|616
1642784100000|2022-01-21 16:55:00|65622.8|65607.8|65611.6|65596.6|65623|65608|65601.8|65586|486
1642784400000|2022-01-21 17:00:00|65611.7|65596.7|65644.2|65624.2|65646.6|65627.2|65607.3|65589.8|587
1642784700000|2022-01-21 17:05:00|65644.5|65624.5|65632.3|65612.3|65648.3|65628.3|65615.2|65597.4|616
1642785000000|2022-01-21 17:10:00|65632.2|65612.2|65597.5|65577.5|65633.3|65616.3|65588.3|65568.3|621
1642785300000|2022-01-21 17:15:00|65597.7|65577.7|65610.3|65590.3|65619|65601.8|65597.6|65577.6|519
1642785600000|2022-01-21 17:20:00|65610.2|65590.2|65609.8|65589.8|65611.7|65592.1|65596.9|65577.8|574
1642785900000|2022-01-21 17:25:00|65609.3|65589.3|65605.9|65585.9|65622.2|65603.8|65605|65585.6|552
1642786200000|2022-01-21 17:30:00|65606|65586|65604.5|65584.5|65613.6|65594.6|65603.3|65583.3|569
1642786500000|2022-01-21 17:35:00|65604.7|65584.7|65605.4|65585.4|65612.8|65594.4|65602.7|65582.7|458
1642786800000|2022-01-21 17:40:00|65605.3|65585.3|65611.4|65591.4|65612.3|65595|65602.7|65583.4|485
1642787100000|2022-01-21 17:45:00|65611.1|65591.1|65612.1|65592.1|65615.9|65597.5|65604.6|65587.4|464
1642787400000|2022-01-21 17:50:00|65611.8|65591.8|65617|65597|65622.4|65604.1|65609.6|65590.5|457
1642787700000|2022-01-21 17:55:00|65617.9|65597.9|65611.2|65596.2|65622.2|65604.4|65609.8|65592.8|500
1642788000000|2022-01-21 18:00:00|65611.1|65596.1|65626.4|65611.4|65630.6|65613|65611.1|65593.7|498
1642788300000|2022-01-21 18:05:00|65626.5|65611.5|65622.2|65607.2|65636.3|65618.1|65619|65600.7|447
1642788600000|2022-01-21 18:10:00|65622.3|65607.3|65626.6|65611.6|65632.4|65614.9|65615.9|65598.6|489
1642788900000|2022-01-21 18:15:00|65626.4|65611.4|65607.9|65592.9|65627.8|65611.6|65607.5|65590.9|539
1642789200000|2022-01-21 18:20:00|65608.5|65593.5|65593.2|65578.2|65617.9|65600.3|65593.1|65576.6|563
1642789500000|2022-01-21 18:25:00|65594.6|65574.6|65606|65586|65606|65586.2|65590.3|65571.6|643
1642789800000|2022-01-21 18:30:00|65605.9|65585.9|65609.7|65589.7|65614.1|65594.5|65593.6|65576.5|591
1642790100000|2022-01-21 18:35:00|65609.6|65589.6|65608.1|65593.1|65619|65601.6|65603.9|65586.5|549
1642790400000|2022-01-21 18:40:00|65607.7|65592.7|65608.4|65593.4|65614.4|65597.8|65605.9|65588.5|480
1642790700000|2022-01-21 18:45:00|65608.5|65593.5|65614.9|65594.9|65616.6|65600.1|65607.7|65589.9|550
1642791000000|2022-01-21 18:50:00|65614.7|65594.7|65612.7|65597.7|65626.8|65609.1|65607|65588.7|591
1642791300000|2022-01-21 18:55:00|65613|65598|65621.7|65601.7|65623|65606.3|65611.2|65594.5|557
1642791600000|2022-01-21 19:00:00|65621.8|65601.8|65624.4|65604.4|65633.9|65616.3|65618.4|65601|589
1642791900000|2022-01-21 19:05:00|65624.3|65604.3|65607.1|65592.1|65624.8|65604.8|65606.4|65589.5|450
1642792200000|2022-01-21 19:10:00|65606.9|65591.9|65612.7|65592.7|65615.7|65598.1|65605.1|65588.3|503
1642792500000|2022-01-21 19:15:00|65612.6|65592.6|65607.5|65592.5|65616.4|65598|65606.1|65589|459
1642792800000|2022-01-21 19:20:00|65607.9|65592.9|65609.9|65589.9|65618.3|65600.7|65606.7|65588.1|389
1642793100000|2022-01-21 19:25:00|65610|65590|65628|65608|65631.3|65613.3|65608|65589.7|524
1642793400000|2022-01-21 19:30:00|65628.1|65608.1|65631|65616|65635.2|65619.3|65624.6|65605.8|482
1642793700000|2022-01-21 19:35:00|65632.3|65617.3|65625.2|65610.2|65634.3|65617.3|65623.9|65607|429
1642794000000|2022-01-21 19:40:00|65625.1|65610.1|65620.8|65600.8|65631.5|65613.4|65615.8|65598.7|455
1642794300000|2022-01-21 19:45:00|65618.5|65603.5|65621.3|65606.3|65627.2|65609|65615.6|65599.2|474
1642794600000|2022-01-21 19:50:00|65621.9|65606.9|65627.5|65607.5|65637.1|65620.2|65620.8|65604.7|593
1642794900000|2022-01-21 19:55:00|65623.7|65608.7|65635.8|65620.8|65640.9|65624.6|65620.5|65603.5|669
1642795200000|2022-01-21 20:00:00|65635.5|65620.5|65641|65621|65645.8|65628.4|65631.9|65613.4|552
1642795500000|2022-01-21 20:05:00|65640.2|65620.2|65648.5|65633.5|65659.3|65639.3|65634.3|65616.9|566
1642795800000|2022-01-21 20:10:00|65647.5|65632.5|65632.4|65612.4|65653.4|65634.6|65624.4|65604.4|684
1642796100000|2022-01-21 20:15:00|65632.6|65612.6|65640.4|65625.4|65645|65627.8|65627.3|65609.4|561
1642796400000|2022-01-21 20:20:00|65640.6|65625.6|65637.1|65617.1|65648.9|65630.4|65634.8|65616.1|579
1642796700000|2022-01-21 20:25:00|65636.5|65621.5|65633.2|65613.2|65641.2|65623.3|65628.3|65611.1|557
1642797000000|2022-01-21 20:30:00|65633.5|65613.5|65637|65617|65643.4|65625.7|65632|65613.5|523
1642797300000|2022-01-21 20:35:00|65634.9|65619.9|65644.5|65624.5|65648.4|65629.7|65633.8|65616.1|427
1642797600000|2022-01-21 20:40:00|65644.1|65624.1|65633.5|65613.5|65644.9|65624.9|65630.8|65612.8|639
1642797900000|2022-01-21 20:45:00|65633.1|65613.1|65638.7|65618.7|65651.5|65633.6|65631.1|65613.1|588
1642798200000|2022-01-21 20:50:00|65638.8|65618.8|65643.3|65623.3|65644.2|65624.3|65629.3|65611.5|602
1642798500000|2022-01-21 20:55:00|65643.9|65623.9|65644.4|65624.4|65645.9|65625.9|65621.6|65601.6|682
1642798800000|2022-01-21 21:00:00|65642.8|65622.8|65631.1|65611.1|65647.9|65627.9|65619.9|65599.9|592
1642799100000|2022-01-21 21:05:00|65631.7|65611.7|65631.5|65611.5|65638.9|65618.9|65623|65603|328
1642799400000|2022-01-21 21:10:00|65630.1|65610.1|65625.1|65605.1|65633|65613|65622.1|65602.1|259
1642799700000|2022-01-21 21:15:00|65627.5|65607.5|65625.1|65605.1|65631.2|65611.2|65624.5|65604.5|213
1642800000000|2022-01-21 21:20:00|65625.2|65605.2|65626.1|65606.1|65626.8|65606.8|65621.4|65601.4|321
1642800300000|2022-01-21 21:25:00|65626.2|65606.2|65634.5|65614.5|65635.4|65615.4|65623.1|65603.1|239
1642800600000|2022-01-21 21:30:00|65635.3|65615.3|65642.4|65622.4|65646.7|65626.7|65633.2|65613.2|238
1642800900000|2022-01-21 21:35:00|65643.4|65623.4|65637.2|65617.2|65659.9|65639.9|65635.9|65615.9|287
1642801200000|2022-01-21 21:40:00|65637.5|65617.5|65637.1|65617.1|65639.9|65619.9|65633.9|65613.9|211
1642801500000|2022-01-21 21:45:00|65636.3|65616.3|65635.5|65615.5|65644|65624|65633.1|65613.1|289
1642801800000|2022-01-21 21:50:00|65635.1|65615.1|65640.7|65620.7|65650.8|65630.8|65634.4|65614.4|372
1642802100000|2022-01-21 21:55:00|65639.6|65619.6|65624.9|65604.9|65648.1|65628.1|65623.2|65603.2|376
1642971600000|2022-01-23 21:00:00|65655.7|65572|65655|65578.3|65679.4|65578.3|65652.4|65545.4|7
1642971900000|2022-01-23 21:05:00|65677.6|65570.6|65652.4|65545.4|65677.6|65570.6|65652.4|65545.4|2
1642972200000|2022-01-23 21:10:00|65677.6|65570.6|65652.4|65545.4|65677.6|65570.6|65652.4|65545.4|2
1642972800000|2022-01-23 21:20:00|65655|65578.3|65648.3|65547.7|65655|65578.3|65648.3|65545.5|6
1642973100000|2022-01-23 21:25:00|65649.8|65571.2|65674.7|65567.7|65674.7|65578.5|65648.3|65547.7|7
1642973400000|2022-01-23 21:30:00|65648.3|65547.7|65648.3|65547.7|65648.3|65547.7|65648.3|65547.7|1
1642973700000|2022-01-23 21:35:00|65668.7|65561.7|65668.7|65561.7|65668.7|65561.7|65668.7|65561.7|1
1642974000000|2022-01-23 21:40:00|65674.7|65567.7|65648.3|65547.7|65674.7|65567.7|65648.3|65547.7|2
1642974300000|2022-01-23 21:45:00|65652.2|65579.7|65674.7|65567.7|65674.7|65579.7|65648.3|65547.7|3
1642974600000|2022-01-23 21:50:00|65648.3|65547.7|65674.7|65567.7|65674.7|65567.7|65648.3|65547.7|2
1642974900000|2022-01-23 21:55:00|65680.3|65573.3|65648.3|65547.7|65680.3|65573.3|65635.5|65528.5|5
1642975200000|2022-01-23 22:00:00|65626.3|65596.3|65643.3|65587.1|65674.7|65596.3|65626.3|65547.7|15
1642975500000|2022-01-23 22:05:00|65642.8|65580|65643.3|65579.5|65666.7|65585.8|65642.6|65552.7|26
1642975800000|2022-01-23 22:10:00|65636.6|65596.2|65643.3|65564.9|65647.9|65602.8|65631|65556.2|47
1642976100000|2022-01-23 22:15:00|65639.8|65601.5|65644.9|65595.6|65654.8|65602.8|65621|65560|176
1642976400000|2022-01-23 22:20:00|65652.7|65591.7|65651.7|65590.2|65674.5|65601.4|65623.3|65582.1|147
1642976700000|2022-01-23 22:25:00|65643.3|65593.3|65635.1|65602|65667|65602.4|65629.1|65587.8|169
1642977000000|2022-01-23 22:30:00|65638.1|65601.2|65656.2|65602.6|65659.6|65608.9|65630.9|65599.1|131
1642977300000|2022-01-23 22:35:00|65647.4|65600.7|65634.9|65607.9|65661.3|65611.8|65630.1|65595.5|137
1642977600000|2022-01-23 22:40:00|65633.9|65607.7|65637.8|65611.1|65655.2|65614.1|65629.3|65601.3|179
1642977900000|2022-01-23 22:45:00|65636.8|65611.7|65633.6|65613.6|65653.4|65619.2|65633.6|65603|278
1642978200000|2022-01-23 22:50:00|65635.3|65615.3|65644.7|65614.4|65654.1|65617.9|65633.5|65595.7|264
1642978500000|2022-01-23 22:55:00|65644.5|65612.2|65665.6|65590.9|65669.8|65616.4|65631.8|65579.9|163
1642978800000|2022-01-23 23:00:00|65656.3|65597.7|65660.8|65633.3|65670.6|65635.7|65638.1|65583.6|526
1642979100000|2022-01-23 23:05:00|65659.8|65634.1|65653.8|65633.8|65678|65648.2|65650.7|65625|368
1642979400000|2022-01-23 23:10:00|65654.6|65634.6|65640.8|65620.8|65656.2|65635.6|65640.1|65620.1|350
1642979700000|2022-01-23 23:15:00|65641.1|65621.1|65635.9|65615.9|65648|65628|65634.6|65614.5|363
1642980000000|2022-01-23 23:20:00|65636.1|65616.1|65635.8|65615.8|65644|65624|65630.4|65610.5|407
1642980300000|2022-01-23 23:25:00|65636.1|65616.1|65636.4|65616.4|65636.4|65616.4|65619.7|65599.7|367
1642980600000|2022-01-23 23:30:00|65637.9|65617.9|65648.7|65628.7|65650.8|65630.8|65634.2|65614.2|399
1642980900000|2022-01-23 23:35:00|65649|65629|65637.7|65617.7|65652.7|65632.7|65636.6|65616.6|366
1642981200000|2022-01-23 23:40:00|65638.2|65618.2|65645|65625|65648.9|65628.9|65637.4|65617.4|274
1642981500000|2022-01-23 23:45:00|65645.1|65625.1|65648.1|65628.1|65649|65629|65641.9|65621.9|262
1642981800000|2022-01-23 23:50:00|65648|65628|65635.7|65615.7|65648.1|65628.1|65634.2|65614.2|334
1642982100000|2022-01-23 23:55:00|65636.8|65616.8|65642|65622|65647.6|65627.6|65635.7|65615.7|323
1642982400000|2022-01-24 00:00:00|65641.9|65621.9|65668|65648|65674.5|65654.5|65641.9|65621.9|632
1642982700000|2022-01-24 00:05:00|65667.7|65647.7|65669.5|65649.5|65676.6|65656.6|65655.6|65635.6|437
1642983000000|2022-01-24 00:10:00|65669.3|65649.3|65683.3|65663.3|65686.8|65667.2|65669.3|65649.3|436
1642983300000|2022-01-24 00:15:00|65684.2|65664.2|65683.4|65663.4|65686.7|65667.8|65677.3|65658.4|356
1642983600000|2022-01-24 00:20:00|65684.5|65664.5|65684.1|65664.1|65686.4|65667.5|65679.3|65660|328
1642983900000|2022-01-24 00:25:00|65684.2|65664.2|65683.1|65668.1|65690.7|65670.7|65678|65658.7|305
1642984200000|2022-01-24 00:30:00|65683.7|65668.7|65692.5|65672.5|65693.5|65673.6|65679.8|65661.2|355
1642984500000|2022-01-24 00:35:00|65692.2|65672.2|65688.4|65668.4|65693.3|65675.2|65682.8|65664|298
1642984800000|2022-01-24 00:40:00|65688.3|65668.3|65688.4|65668.4|65695.2|65675.2|65682.6|65663.4|376
1642985100000|2022-01-24 00:45:00|65688.3|65668.3|65677.4|65657.4|65691.3|65673.7|65673.7|65655.1|405
1642985400000|2022-01-24 00:50:00|65677.8|65657.8|65647.1|65627.1|65679.5|65661.7|65644.3|65624.3|551
1642985700000|2022-01-24 00:55:00|65647.2|65627.2|65658.8|65638.8|65673.2|65653.2|65645.4|65625.4|503
1642986000000|2022-01-24 01:00:00|65659.1|65639.1|65667.8|65647.8|65672.3|65652.3|65655.1|65635.1|493
1642986300000|2022-01-24 01:05:00|65667.6|65647.6|65660.7|65640.7|65667.9|65647.9|65652.1|65632.1|559
1642986600000|2022-01-24 01:10:00|65660.5|65640.5|65679.3|65659.3|65679.3|65659.3|65657.7|65639.9|500
1642986900000|2022-01-24 01:15:00|65679.5|65659.5|65679.2|65659.2|65684.2|65666.1|65675.3|65657.7|434
1642987200000|2022-01-24 01:20:00|65679.1|65659.1|65680.4|65660.4|65689.2|65669.7|65676.6|65656.6|445
1642987500000|2022-01-24 01:25:00|65680.2|65660.2|65676.1|65656.1|65682.6|65662.6|65674|65655.4|404
1642987800000|2022-01-24 01:30:00|65675.9|65655.9|65674.9|65654.9|65683.4|65665.6|65660.1|65641.1|550
1642988100000|2022-01-24 01:35:00|65675|65655|65678.2|65658.2|65680|65660.9|65671.6|65653.3|424
1642988400000|2022-01-24 01:40:00|65676.3|65656.3|65682.2|65662.2|65682.5|65662.5|65665|65647.3|456
1642988700000|2022-01-24 01:45:00|65682.5|65662.5|65679.7|65659.7|65688|65668|65674.6|65654.6|450
1642989000000|2022-01-24 01:50:00|65679.5|65659.5|65675.1|65655.1|65681.7|65662.3|65669.9|65651.7|472
1642989300000|2022-01-24 01:55:00|65675.2|65655.2|65665.2|65645.2|65682.5|65662.5|65663|65645.2|483
1642989600000|2022-01-24 02:00:00|65666.2|65646.2|65676|65656|65676.7|65656.7|65658.9|65641.7|454
1642989900000|2022-01-24 02:05:00|65675.9|65655.9|65679.5|65659.5|65682.3|65662.3|65664.7|65648.1|471
1642990200000|2022-01-24 02:10:00|65680.3|65660.3|65684.4|65664.4|65686.2|65667.8|65677.3|65658.2|458
1642990500000|2022-01-24 02:15:00|65684.7|65664.7|65679.8|65659.8|65687.3|65668.7|65678.9|65659.1|382
1642990800000|2022-01-24 02:20:00|65679.7|65659.7|65688.2|65668.2|65688.3|65670.4|65672.1|65652.9|413
1642991100000|2022-01-24 02:25:00|65688.3|65668.3|65688.6|65668.6|65692.6|65672.6|65682.6|65664.6|400
1642991400000|2022-01-24 02:30:00|65688.7|65668.7|65691.4|65671.4|65696|65679.2|65687.8|65667.8|432
1642991700000|2022-01-24 02:35:00|65691.3|65671.3|65682.3|65667.3|65695.5|65677.9|65682.2|65663.9|460
1642992000000|2022-01-24 02:40:00|65682.6|65667.6|65684.3|65664.3|65690.4|65672.7|65677.4|65660.1|474
1642992300000|2022-01-24 02:45:00|65684.6|65664.6|65685|65665|65685.6|65665.6|65675.2|65656.5|374
1642992600000|2022-01-24 02:50:00|65684.2|65664.2|65694.1|65674.1|65694.4|65674.4|65674.7|65657.6|439
1642992900000|2022-01-24 02:55:00|65694.3|65674.3|65694.4|65674.4|65696.7|65677.8|65681|65663.1|849
1642993200000|2022-01-24 03:00:00|65694.6|65674.6|65693.1|65673.1|65700.5|65680.5|65687.2|65668|476
1642993500000|2022-01-24 03:05:00|65693.2|65673.2|65693|65673|65694.6|65676.4|65682.7|65662.7|394
1642993800000|2022-01-24 03:10:00|65692|65672|65688.3|65668.3|65695.7|65676.6|65686.7|65666.8|419
1642994100000|2022-01-24 03:15:00|65688.7|65668.7|65695.7|65675.7|65696.2|65676.3|65688.4|65668.4|388
1642994400000|2022-01-24 03:20:00|65695.9|65675.9|65691.7|65671.7|65695.9|65675.9|65685.2|65665.2|345
1642994700000|2022-01-24 03:25:00|65691.6|65671.6|65703.3|65683.3|65704|65684|65691.6|65671.6|371
1642995000000|2022-01-24 03:30:00|65703.2|65683.2|65701.9|65681.9|65710.2|65692.5|65701.2|65681.2|425
1642995300000|2022-01-24 03:35:00|65702.2|65682.2|65712.2|65692.2|65712.2|65692.2|65701.6|65681.6|330
1642995600000|2022-01-24 03:40:00|65712.5|65692.5|65715|65695|65721.9|65704.1|65708.8|65691.1|467
1642995900000|2022-01-24 03:45:00|65715.4|65695.4|65711.5|65691.5|65720.2|65700.2|65711.5|65691.5|429
1642996200000|2022-01-24 03:50:00|65711.7|65691.7|65707.4|65687.4|65713.9|65693.9|65701.5|65684.8|349
1642996500000|2022-01-24 03:55:00|65707.1|65687.1|65713.4|65693.4|65714|65696|65706.7|65686.7|324
1642996800000|2022-01-24 04:00:00|65713.5|65693.5|65711.3|65691.3|65719.2|65701.6|65707.7|65690.6|366
1642997100000|2022-01-24 04:05:00|65709.2|65689.2|65709.3|65689.3|65714|65695.8|65703.6|65684.8|325
1642997400000|2022-01-24 04:10:00|65710.3|65690.3|65706.3|65686.3|65711|65691|65704.5|65685.3|319
1642997700000|2022-01-24 04:15:00|65706.1|65686.1|65706.3|65686.3|65709.1|65689.4|65704|65684.8|247
1642998000000|2022-01-24 04:20:00|65706.1|65686.1|65705.9|65685.9|65709.7|65690.2|65700.3|65682.8|280
1642998300000|2022-01-24 04:25:00|65705.7|65685.7|65710.2|65690.2|65710.9|65690.9|65704.6|65685.7|290
1642998600000|2022-01-24 04:30:00|65710.1|65690.1|65707.7|65687.7|65714.4|65694.4|65706.9|65687|259
1642998900000|2022-01-24 04:35:00|65708|65688|65706.7|65686.7|65710.6|65691.9|65700.9|65681.1|278
1642999200000|2022-01-24 04:40:00|65706.8|65686.8|65700.8|65680.8|65707.8|65690|65698.5|65679.3|311
1642999500000|2022-01-24 04:45:00|65700.7|65680.7|65705|65690|65710.4|65690.4|65700.6|65680.6|269
1642999800000|2022-01-24 04:50:00|65707.4|65687.4|65711|65691|65711.7|65692.7|65704.7|65686.6|273
1643000100000|2022-01-24 04:55:00|65710.9|65690.9|65708.4|65688.4|65713.4|65693.5|65706.2|65687.1|303
1643000400000|2022-01-24 05:00:00|65708.5|65688.5|65716|65696|65718.2|65700.3|65705.7|65687.5|403
1643000700000|2022-01-24 05:05:00|65713.5|65698.5|65721.3|65706.3|65731.3|65713.2|65713.5|65696.2|385
1643001000000|2022-01-24 05:10:00|65721.4|65706.4|65723.4|65703.4|65724.5|65706.8|65717.7|65700|279
1643001300000|2022-01-24 05:15:00|65723.6|65703.6|65724.9|65704.9|65727.4|65708.6|65720.2|65701.9|315
1643001600000|2022-01-24 05:20:00|65725.1|65705.1|65719.2|65699.2|65728.4|65708.4|65715.4|65697.8|386
1643001900000|2022-01-24 05:25:00|65719.3|65699.3|65726.9|65706.9|65727.7|65710|65714.8|65696.7|286
1643002200000|2022-01-24 05:30:00|65726.6|65706.6|65729.4|65709.4|65734.4|65715.1|65718.7|65701.2|497
1643002500000|2022-01-24 05:35:00|65729.6|65709.6|65731.1|65716.1|65734.7|65716.6|65728.1|65709.2|362
1643002800000|2022-01-24 05:40:00|65730.9|65715.9|65729|65709|65734.2|65716.4|65721.8|65705.1|363
1643003100000|2022-01-24 05:45:00|65729.3|65709.3|65728.1|65713.1|65732.7|65715.2|65724.4|65707|344
1643003400000|2022-01-24 05:50:00|65727.9|65712.9|65737.6|65717.6|65739.5|65722.2|65721.7|65702.2|400
1643003700000|2022-01-24 05:55:00|65737.5|65717.5|65779.5|65759.5|65783.6|65763.6|65726.6|65708.3|674
1643004000000|2022-01-24 06:00:00|65777.5|65757.5|65758.7|65738.7|65777.5|65757.5|65751.2|65731.8|711
1643004300000|2022-01-24 06:05:00|65758.5|65738.5|65775.6|65755.6|65781.1|65764.5|65755.2|65735.3|591
1643004600000|2022-01-24 06:10:00|65775.7|65755.7|65785.7|65765.7|65788.6|65769|65768.4|65750.5|598
1643004900000|2022-01-24 06:15:00|65785.6|65765.6|65778.5|65758.5|65788.6|65768.6|65771.1|65753.6|724
1643005200000|2022-01-24 06:20:00|65778.2|65758.2|65788|65768|65788.3|65768.3|65771.7|65755.2|880
1643005500000|2022-01-24 06:25:00|65788.1|65768.1|65789.2|65769.2|65796.1|65776.1|65781|65763.3|842
1643005800000|2022-01-24 06:30:00|65790|65770|65772.8|65757.8|65793.5|65774.6|65769.9|65750.7|453
1643006100000|2022-01-24 06:35:00|65772.6|65757.6|65767.6|65747.6|65776.4|65759.5|65759.6|65742.3|403
1643006400000|2022-01-24 06:40:00|65764.3|65749.3|65767.9|65747.9|65770.2|65751.6|65753.7|65737.1|456
1643006700000|2022-01-24 06:45:00|65768|65748|65761.9|65741.9|65768|65748.6|65757.4|65739.2|432
1643007000000|2022-01-24 06:50:00|65762.1|65742.1|65750|65735|65773|65756|65748.7|65731.3|473
1643007300000|2022-01-24 06:55:00|65749.3|65734.3|65743.1|65723.1|65757.1|65739.4|65740.1|65722.9|524
1643007600000|2022-01-24 07:00:00|65742.2|65722.2|65745.2|65725.2|65764.2|65746.7|65742.2|65722.2|736
1643007900000|2022-01-24 07:05:00|65745.3|65725.3|65746.8|65726.8|65763|65744.9|65743.3|65724.8|695
1643008200000|2022-01-24 07:10:00|65746.7|65726.7|65756.3|65736.3|65765.1|65745.9|65743.3|65723.3|607
1643008500000|2022-01-24 07:15:00|65756.8|65736.8|65750.2|65730.2|65761.6|65743.8|65742.5|65725|562
1643008800000|2022-01-24 07:20:00|65750.4|65730.4|65747.7|65727.7|65753.3|65736.2|65741.8|65724.6|524
1643009100000|2022-01-24 07:25:00|65747.5|65727.5|65723.8|65703.8|65747.5|65729.6|65721.3|65703.8|572
1643009400000|2022-01-24 07:30:00|65723.5|65703.5|65712.5|65697.5|65725.3|65708|65706.2|65690.8|673
1643009700000|2022-01-24 07:35:00|65712.4|65697.4|65729|65714|65737.7|65719.9|65712.1|65695.1|587
1643010000000|2022-01-24 07:40:00|65728.4|65713.4|65732|65717|65736.1|65719.4|65721.5|65705.4|513
1643010300000|2022-01-24 07:45:00|65732.1|65717.1|65740.5|65725.5|65748.3|65732.1|65731.4|65714.8|512
1643010600000|2022-01-24 07:50:00|65741.8|65726.8|65737.8|65722.8|65755.4|65738.3|65737.3|65721.2|576
1643010900000|2022-01-24 07:55:00|65738.3|65723.3|65737.2|65722.2|65749.2|65734.2|65730.4|65715.4|630
1643011200000|2022-01-24 08:00:00|65738|65723|65786.8|65766.8|65789|65769.2|65738|65723|784
1643011500000|2022-01-24 08:05:00|65786.6|65766.6|65767.3|65747.3|65797.5|65780.4|65756.1|65736.4|735
1643011800000|2022-01-24 08:10:00|65767|65747|65768.4|65748.4|65781.6|65761.6|65750|65732.3|688
1643012100000|2022-01-24 08:15:00|65775.5|65755.5|65761.2|65741.2|65819.8|65799.8|65741.8|65721.8|898
1643012400000|2022-01-24 08:20:00|65760.8|65740.8|65741.4|65726.4|65760.9|65744.4|65735.5|65719.7|696
1643012700000|2022-01-24 08:25:00|65740.7|65725.7|65745.9|65725.6|65761.7|65744.5|65738.2|65723.2|686
1643013000000|2022-01-24 08:30:00|65729.1|65692.8|65734.4|65714.4|65736.2|65716.2|65691.2|65668.7|859
1643013300000|2022-01-24 08:35:00|65735.2|65715.2|65729.5|65714.5|65743.8|65726.4|65717.3|65697.3|706
1643013600000|2022-01-24 08:40:00|65732.3|65712.3|65727.7|65712.7|65732.5|65714.8|65707.8|65690|663
1643013900000|2022-01-24 08:45:00|65727.8|65712.8|65769.8|65754.8|65786.7|65770|65726.9|65708.2|790
1643014200000|2022-01-24 08:50:00|65769.6|65754.6|65746|65731|65782.7|65765.4|65733.1|65717.5|742
1643014500000|2022-01-24 08:55:00|65746.3|65731.3|65752.9|65732.9|65758.8|65740|65741.8|65724.9|801
1643014800000|2022-01-24 09:00:00|65751.8|65731.8|65728.8|65713.8|65755.4|65738.5|65723.7|65708.1|769
1643015100000|2022-01-24 09:05:00|65728.7|65713.7|65722.6|65707.6|65738.4|65720.4|65711.4|65696.4|791
1643015400000|2022-01-24 09:10:00|65722.8|65707.8|65724.4|65704.4|65735.7|65720.7|65712.6|65695.3|780
1643015700000|2022-01-24 09:15:00|65724.3|65704.3|65728.4|65713.4|65734|65719|65710|65693.8|670
1643016000000|2022-01-24 09:20:00|65728.1|65713.1|65709.8|65694.8|65729.3|65714.3|65700.2|65685.2|742
1643016300000|2022-01-24 09:25:00|65712.3|65692.3|65670|65655|65718.5|65702|65668.2|65651.8|817
1643016600000|2022-01-24 09:30:00|65671.1|65656.1|65678.9|65663.9|65685.1|65668.3|65667.3|65651.1|690
1643016900000|2022-01-24 09:35:00|65679.1|65664.1|65700.8|65685.8|65703.7|65686.6|65678.4|65663.4|705
1643017200000|2022-01-24 09:40:00|65700.9|65685.9|65717.4|65697.4|65718.5|65703|65700.1|65682.6|737
1643017500000|2022-01-24 09:45:00|65716.7|65696.7|65735.3|65720.3|65741.2|65726.2|65711.6|65696|650
1643017800000|2022-01-24 09:50:00|65734.9|65719.9|65730.8|65715.8|65735.2|65720.2|65722.5|65707.5|575
1643018100000|2022-01-24 09:55:00|65730.7|65715.7|65725.9|65710.9|65730.7|65715.7|65711|65694.2|679
1643018400000|2022-01-24 10:00:00|65724.9|65709.9|65734.6|65719.6|65739.2|65722.2|65717.6|65700.9|708
1643018700000|2022-01-24 10:05:00|65734.5|65719.5|65739.7|65724.7|65740.9|65724.7|65715.1|65700.1|802
1643019000000|2022-01-24 10:10:00|65738.9|65723.9|65728.9|65713.9|65744.8|65729.8|65727.2|65711|721
1643019300000|2022-01-24 10:15:00|65728.7|65713.7|65729.8|65714.8|65747.5|65732.5|65725.6|65710.6|674
1643019600000|2022-01-24 10:20:00|65731.8|65716.8|65735|65720|65738.9|65722.5|65708.7|65693.7|678
1643019900000|2022-01-24 10:25:00|65733|65718|65744.5|65729.5|65749.7|65733.8|65718.5|65701.9|760
1643020200000|2022-01-24 10:30:00|65746.2|65731.2|65757.3|65742.3|65759.3|65744.3|65743.3|65726.4|731
1643020500000|2022-01-24 10:35:00|65757.2|65742.2|65761|65746|65772.8|65757.8|65755|65738|682
1643020800000|2022-01-24 10:40:00|65762.1|65747.1|65766.3|65751.3|65772.5|65755|65745.7|65730.7|718
1643021100000|2022-01-24 10:45:00|65771.8|65751.8|65780.4|65765.4|65794.9|65774.9|65762.9|65745.7|784
1643021400000|2022-01-24 10:50:00|65780.6|65765.6|65751.4|65736.4|65781.9|65765.9|65746.5|65730|770
1643021700000|2022-01-24 10:55:00|65752|65737|65764.3|65749.3|65778.9|65760.9|65739.2|65721.9|810
1643022000000|2022-01-24 11:00:00|65763.9|65748.9|65757.7|65742.7|65767.1|65750.4|65749.4|65732.3|696
1643022300000|2022-01-24 11:05:00|65757.8|65742.8|65776.9|65761.9|65781.5|65764.2|65753.8|65737.6|698
1643022600000|2022-01-24 11:10:00|65775.1|65760.1|65749.1|65734.1|65782.7|65765.4|65746.5|65728.9|634
1643022900000|2022-01-24 11:15:00|65749|65734|65782.8|65767.8|65788|65770.6|65748.2|65732.6|775
1643023200000|2022-01-24 11:20:00|65782.7|65767.7|65785.5|65770.5|65788.2|65773.2|65762.3|65745.1|667
1643023500000|2022-01-24 11:25:00|65785.6|65770.6|65804.1|65789.1|65816|65799.4|65783.5|65767.2|675
1643023800000|2022-01-24 11:30:00|65804|65789|65808.6|65793.6|65811.5|65795|65799.2|65782.4|624
1643024100000|2022-01-24 11:35:00|65808.3|65793.3|65801.5|65786.5|65813.1|65795.6|65794.5|65777.7|627
1643024400000|2022-01-24 11:40:00|65800.9|65785.9|65807.4|65787.4|65818|65802.4|65792.7|65774.8|684
1643024700000|2022-01-24 11:45:00|65808.2|65788.2|65829.3|65809.3|65830.8|65815.8|65803.4|65784.8|682
1643025000000|2022-01-24 11:50:00|65829.6|65809.6|65830.5|65815.5|65849.3|65831.5|65823.2|65807.4|685
1643025300000|2022-01-24 11:55:00|65830.3|65815.3|65850.6|65835.6|65869.9|65850.9|65830.1|65815.1|770
1643025600000|2022-01-24 12:00:00|65850|65835|65854.5|65839.5|65866.2|65848.5|65838.6|65823.6|781
1643025900000|2022-01-24 12:05:00|65854.3|65839.3|65852.9|65837.9|65875.6|65859.1|65848.3|65833|663
1643026200000|2022-01-24 12:10:00|65852.7|65837.7|65823.5|65808.5|65856.3|65839.1|65819.1|65804.1|694
1643026500000|2022-01-24 12:15:00|65823.8|65808.8|65823|65808|65832|65817|65815.3|65800|697
1643026800000|2022-01-24 12:20:00|65822.9|65807.9|65848.1|65833.1|65854.4|65838.2|65817.3|65802.3|708
1643027100000|2022-01-24 12:25:00|65847.9|65832.9|65845.8|65830.8|65856.8|65840.1|65838.6|65823|586
1643027400000|2022-01-24 12:30:00|65845.3|65830.3|65866.4|65851.4|65868.5|65853.5|65834.1|65815.5|579
1643027700000|2022-01-24 12:35:00|65868.7|65853.7|65863.5|65848.5|65876|65861|65854.7|65839.1|685
1643028000000|2022-01-24 12:40:00|65863.9|65848.9|65851|65836|65870.2|65853.2|65845.7|65829.1|624
1643028300000|2022-01-24 12:45:00|65850.8|65835.8|65876.3|65861.3|65877.4|65862.4|65850|65834.3|632
1643028600000|2022-01-24 12:50:00|65876.4|65861.4|65866.4|65851.4|65890.4|65873.2|65848|65831|742
1643028900000|2022-01-24 12:55:00|65866.3|65851.3|65889.8|65874.8|65894.4|65879.4|65859.1|65842.3|771
1643029200000|2022-01-24 13:00:00|65889.9|65874.9|65896.9|65881.9|65898.4|65882.3|65872.9|65856.1|832
1643029500000|2022-01-24 13:05:00|65896.6|65881.6|65870.3|65855.3|65898.7|65881.6|65868|65850.8|754
1643029800000|2022-01-24 13:10:00|65870.7|65855.7|65857|65837|65872.3|65857.3|65853|65834.8|790
1643030100000|2022-01-24 13:15:00|65854.3|65839.3|65845.6|65830.6|65862.4|65845.7|65836.9|65820.4|774
1643030400000|2022-01-24 13:20:00|65844.8|65829.8|65849|65834|65866.4|65851.4|65840.4|65825.4|711
1643030700000|2022-01-24 13:25:00|65848.7|65833.7|65855.2|65835.2|65862.7|65845.1|65834.1|65818.8|791
1643031000000|2022-01-24 13:30:00|65854.9|65834.9|65849.6|65829.6|65866.7|65849.1|65834|65816.7|754
1643031300000|2022-01-24 13:35:00|65849.7|65829.7|65847.5|65832.5|65866.5|65849.3|65841|65821.8|833
1643031600000|2022-01-24 13:40:00|65847.2|65832.2|65889.5|65869.5|65889.5|65871.6|65843.8|65825.6|793
1643031900000|2022-01-24 13:45:00|65888.2|65873.2|65883.9|65868.9|65900.9|65884.5|65878.4|65861.9|805
1643032200000|2022-01-24 13:50:00|65884.8|65869.8|65892.8|65872.8|65904.7|65888.7|65873.3|65854.4|708
1643032500000|2022-01-24 13:55:00|65893.5|65873.5|65902.2|65887.2|65907.7|65890.2|65891.1|65871.1|783
1643032800000|2022-01-24 14:00:00|65901.6|65886.6|65901.7|65881.7|65917.3|65897.5|65894.2|65876.4|898
1643033100000|2022-01-24 14:05:00|65900.7|65880.7|65875.3|65860.3|65912|65893.7|65875|65856.9|781
1643033400000|2022-01-24 14:10:00|65875.5|65860.5|65896.1|65881.1|65898.8|65881.3|65855|65839.3|780
1643033700000|2022-01-24 14:15:00|65896.5|65881.5|65886.5|65871.5|65914.7|65897|65879.2|65862.5|827
1643034000000|2022-01-24 14:20:00|65886|65871|65906.1|65891.1|65914.8|65897.7|65880.8|65863.6|833
1643034300000|2022-01-24 14:25:00|65905.6|65890.6|65893.6|65878.6|65911.7|65894.2|65889|65873.3|673
1643034600000|2022-01-24 14:30:00|65905.2|65885.2|65901.3|65886.3|65906.7|65888.3|65877.7|65861.4|773
1643034900000|2022-01-24 14:35:00|65902.5|65887.5|65925.1|65910.1|65927.6|65911.8|65896.5|65879.1|857
1643035200000|2022-01-24 14:40:00|65925.4|65910.4|65921.9|65901.9|65937.3|65922.3|65915.5|65900.5|962
1643035500000|2022-01-24 14:45:00|65919.2|65899.2|65909.1|65894.1|65919.7|65902.1|65895.8|65878.7|934
1643035800000|2022-01-24 14:50:00|65908.8|65893.8|65907.8|65892.8|65919.7|65903.5|65903.6|65887.5|852
1643036100000|2022-01-24 14:55:00|65909.5|65894.5|65888.9|65873.9|65911|65894.5|65877.1|65858.9|968
1643036400000|2022-01-24 15:00:00|65889.3|65874.3|65917.8|65902.8|65928|65911.5|65889.3|65870.8|1011
1643036700000|2022-01-24 15:05:00|65916.7|65901.7|65903|65888|65932.5|65917.5|65886|65868.1|1011
1643037000000|2022-01-24 15:10:00|65903.2|65888.2|65865.3|65850.3|65912|65896.6|65849.5|65829.5|957
1643037300000|2022-01-24 15:15:00|65866|65851|65897.9|65882.9|65904.2|65887.6|65855.4|65838.2|966
1643037600000|2022-01-24 15:20:00|65898.9|65883.9|65822.4|65807.4|65899.7|65884.7|65822.1|65804.7|980
1643037900000|2022-01-24 15:25:00|65822.5|65807.5|65829.9|65809.9|65840.7|65825.7|65817.7|65800|927
1643038200000|2022-01-24 15:30:00|65827.9|65812.9|65787.2|65772.2|65829.4|65814.4|65774|65756.8|927
1643038500000|2022-01-24 15:35:00|65787.1|65772.1|65760.2|65745.2|65792.1|65777.1|65740.1|65725.1|684
1643038800000|2022-01-24 15:40:00|65760.1|65745.1|65756.2|65741.2|65762.5|65747.3|65736.7|65721.7|696
1643039100000|2022-01-24 15:45:00|65756.6|65741.6|65801.2|65781.2|65810.3|65792.7|65753.4|65738.4|803
1643039400000|2022-01-24 15:50:00|65800.9|65780.9|65818|65798|65827.8|65812.1|65793.1|65776.3|794
1643039700000|2022-01-24 15:55:00|65817.8|65797.8|65828.3|65813.3|65853.5|65838.5|65815.3|65797.8|969
1643040000000|2022-01-24 16:00:00|65829|65814|65843.7|65828.7|65849.7|65834.7|65816.7|65801.7|956
1643040300000|2022-01-24 16:05:00|65843.5|65828.5|65800|65785|65857.9|65842.9|65795.2|65780.2|848
1643040600000|2022-01-24 16:10:00|65800.4|65785.4|65800.8|65785.8|65803|65788|65784.6|65769.6|756
1643040900000|2022-01-24 16:15:00|65801.2|65786.2|65813.3|65798.3|65823.9|65806.4|65798.5|65783.5|827
1643041200000|2022-01-24 16:20:00|65813.7|65798.7|65805.1|65790.1|65818|65799.8|65787.1|65770.1|803
1643041500000|2022-01-24 16:25:00|65804.5|65789.5|65818|65803|65824.3|65806.8|65794.3|65779.3|772
1643041800000|2022-01-24 16:30:00|65818.1|65803.1|65798.6|65783.6|65827.3|65812.3|65797.9|65782.9|802
1643042100000|2022-01-24 16:35:00|65798.7|65783.7|65806.9|65791.9|65812.3|65797.3|65792.1|65777.1|726
1643042400000|2022-01-24 16:40:00|65805.3|65790.3|65802.3|65787.3|65824.5|65807.1|65801.8|65786.8|754
1643042700000|2022-01-24 16:45:00|65803|65788|65812.7|65797.7|65816.7|65800.2|65794.5|65779.5|791
1643043000000|2022-01-24 16:50:00|65812.6|65797.6|65812.5|65797.5|65821.7|65806.7|65804.3|65789.3|806
1643043300000|2022-01-24 16:55:00|65812.9|65797.9|65817.4|65802.4|65819|65803.2|65801.4|65786.4|746
1643043600000|2022-01-24 17:00:00|65817.3|65802.3|65805.3|65785.3|65826.4|65809.6|65796.8|65776.8|807
1643043900000|2022-01-24 17:05:00|65805.4|65785.4|65794.1|65779.1|65805.4|65785.5|65782.6|65765.3|763
1643044200000|2022-01-24 17:10:00|65793.8|65778.8|65797.3|65777.3|65801.1|65786.1|65783.9|65766.5|765
1643044500000|2022-01-24 17:15:00|65796.9|65776.9|65786.9|65766.9|65812.7|65795.7|65780.3|65760.3|767
1643044800000|2022-01-24 17:20:00|65786.7|65766.7|65773.4|65758.4|65791.1|65773.8|65769.1|65751.6|827
1643045100000|2022-01-24 17:25:00|65773.5|65758.5|65760.3|65745.3|65781.6|65764.6|65758.9|65741|703
1643045400000|2022-01-24 17:30:00|65759.5|65744.5|65751.9|65736.9|65764.5|65747.2|65750.4|65732.2|713
1643045700000|2022-01-24 17:35:00|65752.3|65737.3|65758.6|65738.6|65766.1|65748.8|65751.5|65734.3|551
1643046000000|2022-01-24 17:40:00|65758.9|65738.9|65730.4|65710.4|65760.1|65740.1|65726.7|65706.7|713
1643046300000|2022-01-24 17:45:00|65730.5|65710.5|65724.4|65709.4|65733|65716.2|65719.5|65703.9|624
1643046600000|2022-01-24 17:50:00|65724.7|65709.7|65726.3|65706.3|65737.3|65719.8|65721.8|65704.4|745
1643046900000|2022-01-24 17:55:00|65725.8|65705.8|65722.7|65702.7|65728.2|65711.2|65712.4|65695.7|733
1643047200000|2022-01-24 18:00:00|65721|65706|65709.4|65689.4|65726.6|65709.4|65700.3|65681.8|733
1643047500000|2022-01-24 18:05:00|65708.9|65688.9|65700.7|65680.7|65711.4|65694.1|65687.1|65667.9|712
1643047800000|2022-01-24 18:10:00|65700.6|65680.6|65699.9|65684.9|65712|65694.4|65695|65676.2|702
1643048100000|2022-01-24 18:15:00|65700|65685|65688.1|65673.1|65708.1|65689.1|65687.5|65671|621
1643048400000|2022-01-24 18:20:00|65688.2|65673.2|65700.4|65685.4|65708.3|65691.9|65685.6|65667.8|768
1643048700000|2022-01-24 18:25:00|65700|65685|65698.3|65683.3|65706.4|65688.6|65689.4|65672.5|740
1643049000000|2022-01-24 18:30:00|65698.7|65683.7|65692.1|65677.1|65705.3|65689.2|65687.7|65670.3|742
1643049300000|2022-01-24 18:35:00|65692.8|65677.8|65685.3|65670.3|65700.5|65682.1|65683.8|65667.5|693
1643049600000|2022-01-24 18:40:00|65685.2|65670.2|65702.6|65687.6|65710.5|65694.8|65684.4|65669.4|727
1643049900000|2022-01-24 18:45:00|65703.1|65688.1|65718.3|65703.3|65722.9|65707.1|65696|65679|696
1643050200000|2022-01-24 18:50:00|65719.5|65699.5|65684.4|65664.4|65720|65704.6|65681.4|65663.2|787
1643050500000|2022-01-24 18:55:00|65684.2|65664.2|65719.1|65699.1|65720.7|65703.9|65677.7|65659.2|809
1643050800000|2022-01-24 19:00:00|65718.5|65698.5|65686.1|65666.1|65718.5|65699.3|65684.3|65665.9|792
1643051100000|2022-01-24 19:05:00|65686.4|65666.4|65700.8|65680.8|65711.4|65691.5|65683.4|65664.9|780
1643051400000|2022-01-24 19:10:00|65700.4|65680.4|65700.5|65680.5|65715.8|65698.7|65695.1|65675.1|749
1643051700000|2022-01-24 19:15:00|65701|65681|65723.6|65703.6|65729.8|65711.9|65695.6|65676.9|775
1643052000000|2022-01-24 19:20:00|65723.9|65703.9|65743.5|65723.5|65747|65728.7|65722.6|65703.8|737
1643052300000|2022-01-24 19:25:00|65743.8|65723.8|65747.9|65727.9|65750.4|65732.6|65735.2|65717.6|734
1643052600000|2022-01-24 19:30:00|65747.8|65727.8|65739.6|65719.6|65753.1|65735.8|65726.4|65709.1|734
1643052900000|2022-01-24 19:35:00|65739.2|65719.2|65736.5|65716.5|65749.7|65731.7|65733.5|65715.6|664
1643053200000|2022-01-24 19:40:00|65736.6|65716.6|65745.1|65725.1|65746.8|65729.1|65729.5|65712.2|663
1643053500000|2022-01-24 19:45:00|65745|65725|65769.3|65749.3|65777.8|65759.2|65738.9|65722.8|722
1643053800000|2022-01-24 19:50:00|65769.2|65749.2|65765.2|65745.2|65780.4|65763.2|65754.3|65737.1|821
1643054100000|2022-01-24 19:55:00|65765.3|65745.3|65765.8|65750.8|65777.3|65759.5|65758.4|65738.6|838
1643054400000|2022-01-24 20:00:00|65765.7|65750.7|65771.7|65751.7|65775.8|65756.3|65757.7|65740.5|857
1643054700000|2022-01-24 20:05:00|65771.9|65751.9|65762.9|65747.9|65772|65756.8|65756.3|65738.8|664
1643055000000|2022-01-24 20:10:00|65763.1|65748.1|65769|65754|65772.7|65757.5|65759.7|65742.9|590
1643055300000|2022-01-24 20:15:00|65769.1|65754.1|65776.1|65756.1|65776.6|65759.9|65762.4|65744.9|682
1643055600000|2022-01-24 20:20:00|65776.2|65756.2|65761.8|65746.8|65776.3|65757|65760.4|65743.8|613
1643055900000|2022-01-24 20:25:00|65761.7|65746.7|65761.5|65746.5|65776.2|65758.8|65758.8|65741.3|730
1643056200000|2022-01-24 20:30:00|65761.1|65746.1|65757.9|65737.9|65769.2|65754|65746.9|65728.4|777
1643056500000|2022-01-24 20:35:00|65757.8|65737.8|65744.2|65724.2|65767.1|65749|65743.8|65723.8|698
1643056800000|2022-01-24 20:40:00|65743.1|65728.1|65751.5|65731.5|65758.3|65740.5|65740.8|65722.8|713
1643057100000|2022-01-24 20:45:00|65751.9|65731.9|65760.9|65740.9|65763.8|65746.4|65749.2|65730|641
1643057400000|2022-01-24 20:50:00|65759.3|65739.3|65757.9|65737.9|65759.5|65742.8|65748.7|65731.2|711
1643057700000|2022-01-24 20:55:00|65757.2|65737.2|65763.5|65743.5|65763.9|65745.8|65746.2|65728.3|731
1643058000000|2022-01-24 21:00:00|65769.4|65749.4|65751.9|65731.9|65777.6|65757.6|65750.4|65730.4|556
1643058300000|2022-01-24 21:05:00|65751.8|65731.8|65745.2|65725.2|65757.2|65737.2|65745|65725|362
1643058600000|2022-01-24 21:10:00|65745.3|65725.3|65742.8|65722.8|65746.7|65726.7|65738.7|65718.7|382
1643058900000|2022-01-24 21:15:00|65742.9|65722.9|65730.1|65710.1|65743|65723|65729|65709|330
1643059200000|2022-01-24 21:20:00|65729.9|65709.9|65726.9|65706.9|65730.8|65710.8|65719.1|65700.6|320
1643059500000|2022-01-24 21:25:00|65727|65707|65741.1|65721.1|65742.1|65722.1|65724.1|65704.1|315
1643059800000|2022-01-24 21:30:00|65741.4|65721.4|65734.8|65714.8|65747.6|65727.6|65734|65714|381
1643060100000|2022-01-24 21:35:00|65734|65714|65732.5|65712.5|65735.9|65715.9|65728.5|65708.5|282
1643060400000|2022-01-24 21:40:00|65733.1|65713.1|65745.1|65725.1|65746.4|65726.4|65733.1|65713.1|372
1643060700000|2022-01-24 21:45:00|65745.7|65725.7|65744.3|65724.3|65748.6|65728.6|65743.4|65723.4|317
1643061000000|2022-01-24 21:50:00|65744.5|65724.5|65737.6|65717.6|65750.3|65730.3|65733.6|65710.7|452
1643061300000|2022-01-24 21:55:00|65738.1|65718.1|65759.9|65692.7|65761.4|65726.2|65737.5|65682|709
1643061600000|2022-01-24 22:00:00|65769.2|65678.3|65764.9|65690.2|65777.1|65692.4|65748.5|65675.5|87
1643061900000|2022-01-24 22:05:00|65762.8|65687.9|65760.7|65690.6|65808.1|65716.1|65742.2|65686.4|47
1643062200000|2022-01-24 22:10:00|65766.2|65674.2|65746.2|65686.3|65785|65700.6|65745.6|65658.7|85
1643062500000|2022-01-24 22:15:00|65767.8|65675.8|65769.8|65693.1|65790|65705.1|65748.1|65665.9|110
1643062800000|2022-01-24 22:20:00|65770.5|65692.4|65761.2|65692.2|65798.6|65706.6|65750.2|65668.9|118
1643063100000|2022-01-24 22:25:00|65759.8|65690.6|65770.9|65678.9|65801.8|65709.8|65747.4|65666.5|86
1643063400000|2022-01-24 22:30:00|65771.6|65679.6|65759.2|65696.6|65794.2|65702.2|65749.3|65665.4|332
1643063700000|2022-01-24 22:35:00|65757.3|65695.1|65741.3|65690.3|65760.8|65704|65740.7|65687.2|264
1643064000000|2022-01-24 22:40:00|65742.1|65690.4|65752.9|65698.7|65761.5|65704|65739.4|65687.3|290
1643064300000|2022-01-24 22:45:00|65752.1|65697.7|65749|65690.2|65765.1|65712.3|65740.9|65687.4|216
1643064600000|2022-01-24 22:50:00|65749.5|65690.5|65750.9|65700.2|65764.9|65711.1|65740.2|65682.7|196
1643064900000|2022-01-24 22:55:00|65758.2|65701.7|65745.2|65694.1|65768.4|65712.8|65737.1|65684.1|355
1643065200000|2022-01-24 23:00:00|65749|65697.7|65728.4|65689.2|65769.7|65712.2|65726.6|65681.2|630
1643065500000|2022-01-24 23:05:00|65728|65690.4|65736.9|65704.6|65763.1|65710.6|65723.5|65686.5|540
1643065800000|2022-01-24 23:10:00|65735.9|65703.7|65744.7|65714.8|65756.9|65717|65728.6|65703|614
1643066100000|2022-01-24 23:15:00|65745.6|65714.5|65744.5|65720.5|65749.8|65724.5|65740.6|65714.5|451
1643066400000|2022-01-24 23:20:00|65741.6|65720.2|65749.3|65726.3|65750.9|65727|65739|65717.6|445
1643066700000|2022-01-24 23:25:00|65749.4|65726.2|65745.5|65720.2|65753.2|65729.7|65739.2|65717.3|365
1643067000000|2022-01-24 23:30:00|65745.3|65720|65753.9|65730.7|65757.2|65734.4|65745|65718.4|391
1643067300000|2022-01-24 23:35:00|65753.8|65731.6|65758|65734.8|65758.3|65735|65752.3|65726.7|240
1643067600000|2022-01-24 23:40:00|65757.6|65734|65756.8|65734.2|65759.6|65737.1|65751.7|65730.4|295
1643067900000|2022-01-24 23:45:00|65754.3|65734.3|65753.7|65729|65756.4|65734.8|65749.2|65726.5|251
1643068200000|2022-01-24 23:50:00|65753.2|65729.4|65748|65726.2|65754.1|65730.5|65745.3|65721.6|430
1643068500000|2022-01-24 23:55:00|65747.8|65726.7|65748.4|65726.8|65751.5|65729.5|65745.2|65722.1|381
1643068800000|2022-01-25 00:00:00|65748.6|65727.7|65766.1|65743.2|65766.5|65745.5|65745.6|65722|715
1643069100000|2022-01-25 00:05:00|65765.1|65744.6|65774.4|65752.6|65774.8|65754|65763|65740.6|586
1643069400000|2022-01-25 00:10:00|65774.1|65753.2|65783.2|65763.2|65786.5|65765.3|65772.7|65751|504
1643069700000|2022-01-25 00:15:00|65783.1|65763.1|65761.5|65741|65783.3|65763.3|65761.5|65739.4|483
1643070000000|2022-01-25 00:20:00|65761.6|65741.6|65762.1|65740.5|65775.4|65754.4|65757.6|65736.7|517
1643070300000|2022-01-25 00:25:00|65762.5|65742.5|65774|65751.6|65777.1|65755.9|65761.2|65740.3|467
1643070600000|2022-01-25 00:30:00|65773.9|65742|65765.3|65745.3|65779.8|65758.4|65761.4|65741.2|717
1643070900000|2022-01-25 00:35:00|65767.6|65747.6|65759.7|65739.7|65769.2|65749.2|65757.9|65737.9|471
1643071200000|2022-01-25 00:40:00|65760.4|65740.4|65752.4|65732.4|65764.7|65744.7|65750.3|65730.3|434
1643071500000|2022-01-25 00:45:00|65752.5|65732.5|65761.5|65741.5|65765.7|65745.7|65750.8|65730.8|501
1643071800000|2022-01-25 00:50:00|65761.6|65741.6|65768.2|65748.2|65775.8|65755.8|65758.9|65738.4|551
1643072100000|2022-01-25 00:55:00|65765.2|65745.2|65769.4|65749.4|65778.5|65758.5|65757.6|65737.6|523
1643072400000|2022-01-25 01:00:00|65769.3|65749.3|65774.1|65754.1|65778.8|65758.8|65768.8|65748.8|540
1643072700000|2022-01-25 01:05:00|65774.2|65754.2|65760.8|65740.3|65775.2|65755.2|65753.3|65733.3|554
1643073000000|2022-01-25 01:10:00|65759.1|65739.1|65750.1|65730.1|65765.3|65743.8|65748.5|65727.6|612
1643073300000|2022-01-25 01:15:00|65749.9|65729.9|65765.8|65745.8|65768.2|65748.2|65749.5|65729.5|636
1643073600000|2022-01-25 01:20:00|65765.9|65745.9|65762.9|65742.9|65770.3|65747.8|65759.8|65739.8|570
1643073900000|2022-01-25 01:25:00|65763|65743|65757.1|65737.1|65773.7|65753.7|65754.2|65734.2|573
1643074200000|2022-01-25 01:30:00|65756.9|65736.9|65754.9|65734.9|65763.9|65743.9|65750.3|65730.3|605
1643074500000|2022-01-25 01:35:00|65754.8|65734.8|65775.4|65755.4|65778.2|65758.2|65751.9|65731.9|664
1643074800000|2022-01-25 01:40:00|65775.5|65755.5|65776.2|65756.2|65777.6|65757.6|65769.2|65749.2|635
1643075100000|2022-01-25 01:45:00|65776.5|65756.5|65779.4|65759.4|65785|65765|65773.9|65753.9|636
1643075400000|2022-01-25 01:50:00|65779.6|65759.6|65788.5|65768.5|65789|65769|65779.3|65759.3|541
1643075700000|2022-01-25 01:55:00|65788.6|65768.6|65789.5|65769.5|65792|65772|65785.1|65765.1|533
1643076000000|2022-01-25 02:00:00|65789.7|65769.7|65785.7|65765.7|65795.4|65775.4|65784.4|65764.4|544
1643076300000|2022-01-25 02:05:00|65786.4|65766.4|65782.1|65762.1|65788.8|65768.8|65778.8|65758.8|517
1643076600000|2022-01-25 02:10:00|65782.2|65762.2|65785.6|65765.6|65789|65768.9|65779.4|65759.4|481
1643076900000|2022-01-25 02:15:00|65785.5|65765.5|65783|65763|65789.6|65769.6|65779.9|65759.9|522
1643077200000|2022-01-25 02:20:00|65783.4|65763.4|65791.4|65771.4|65792.4|65772.4|65783.1|65763.1|452
1643077500000|2022-01-25 02:25:00|65791.8|65771.8|65805.4|65785.4|65806.8|65786.8|65790.9|65770.9|509
1643077800000|2022-01-25 02:30:00|65805.3|65785.3|65805.8|65785.8|65812.6|65792.6|65804.8|65784.8|484
1643078100000|2022-01-25 02:35:00|65805.9|65785.9|65817.5|65797.5|65818.6|65798.6|65805.8|65785.8|430
1643078400000|2022-01-25 02:40:00|65817.6|65797.6|65826.6|65806.6|65828.5|65808.2|65817.1|65797.1|474
1643078700000|2022-01-25 02:45:00|65826.7|65806.7|65828.2|65808.2|65829.9|65809.8|65820.5|65800.5|512
1643079000000|2022-01-25 02:50:00|65828.4|65808.4|65814|65794|65829.2|65809.2|65812.5|65792.5|395
1643079300000|2022-01-25 02:55:00|65815.4|65795.4|65812.1|65792.1|65815.5|65795.5|65796.1|65776.1|849
1643079600000|2022-01-25 03:00:00|65812.3|65792.3|65819.8|65799.8|65821.1|65801.1|65809|65789|576
1643079900000|2022-01-25 03:05:00|65820.1|65800.1|65828.4|65808.4|65831.2|65811.2|65818.7|65798.7|466
1643080200000|2022-01-25 03:10:00|65828.2|65808.2|65832.5|65812.5|65833.6|65813.6|65820.5|65800.5|555
1643080500000|2022-01-25 03:15:00|65832.8|65812.8|65823.8|65803.8|65835.4|65815.4|65822.4|65802.4|550
1643080800000|2022-01-25 03:20:00|65824|65804|65819.8|65799.8|65828.6|65808.6|65818.3|65798.3|410
1643081100000|2022-01-25 03:25:00|65819.5|65799.5|65814.6|65794.6|65819.6|65799.6|65809.4|65789.4|462
1643081400000|2022-01-25 03:30:00|65814.5|65794.5|65819.1|65799.1|65819.8|65799.8|65814|65794|473
1643081700000|2022-01-25 03:35:00|65818.8|65798.8|65810.7|65790.7|65828.3|65808.3|65808.2|65788.2|460
1643082000000|2022-01-25 03:40:00|65810.9|65790.9|65814.2|65794.2|65817.6|65797.6|65810.1|65790.1|456
1643082300000|2022-01-25 03:45:00|65814|65794|65811|65791|65820|65800|65810.8|65790.8|444
1643082600000|2022-01-25 03:50:00|65811.3|65791.3|65809.7|65789.7|65815.9|65795.9|65808.3|65788.3|402
1643082900000|2022-01-25 03:55:00|65809.4|65789.4|65814.8|65794.8|65814.9|65794.9|65806.1|65786.1|417
1643083200000|2022-01-25 04:00:00|65814.4|65794.4|65803.9|65783.9|65814.4|65794.4|65799.5|65779.5|539
1643083500000|2022-01-25 04:05:00|65804|65784|65804.3|65784.3|65807|65787|65800|65780|457
1643083800000|2022-01-25 04:10:00|65804.2|65784.2|65811.2|65791.2|65813.8|65793.8|65802.6|65782.6|374
1643084100000|2022-01-25 04:15:00|65810.8|65790.8|65805.7|65785.7|65811.7|65791.7|65801.1|65781.1|369
1643084400000|2022-01-25 04:20:00|65806.7|65786.7|65805.4|65785.4|65810.1|65790.1|65803.9|65783.9|333
1643084700000|2022-01-25 04:25:00|65805.3|65785.3|65791.5|65771.5|65806|65786|65790.7|65769|463
1643085000000|2022-01-25 04:30:00|65791.6|65771.6|65804.7|65784.7|65807.8|65787.8|65791|65771|429
1643085300000|2022-01-25 04:35:00|65804.6|65784.6|65803.5|65783.5|65810.7|65790.7|65802.3|65782.3|465
1643085600000|2022-01-25 04:40:00|65803.6|65783.6|65822.9|65802.9|65824.4|65804.4|65802.2|65782.2|507
1643085900000|2022-01-25 04:45:00|65822.4|65802.4|65825|65805|65828.4|65808.4|65822.4|65802.4|434
1643086200000|2022-01-25 04:50:00|65824.9|65804.9|65821.3|65801.3|65827.7|65807.7|65821.3|65801.3|443
1643086500000|2022-01-25 04:55:00|65822|65802|65818|65798|65825|65805|65817.4|65797.4|398
1643086800000|2022-01-25 05:00:00|65818.1|65798.1|65811.4|65791.4|65818.1|65798.1|65808.3|65788.3|436
1643087100000|2022-01-25 05:05:00|65811.2|65791.2|65809.6|65789.6|65814.3|65794.3|65805.7|65785.7|397
1643087400000|2022-01-25 05:10:00|65809.4|65789.4|65804.7|65784.7|65811.9|65791.9|65803.6|65783.6|305
1643087700000|2022-01-25 05:15:00|65805|65785|65809.1|65789.1|65811.9|65791.9|65805|65785|321
1643088000000|2022-01-25 05:20:00|65809.2|65789.2|65812.1|65792.1|65815.8|65795.8|65808.9|65788.9|399
1643088300000|2022-01-25 05:25:00|65811.9|65791.9|65813.7|65793.7|65814.9|65794.9|65806.6|65786.6|390
1643088600000|2022-01-25 05:30:00|65813.9|65793.9|65822.8|65802.8|65823.7|65803.7|65811.2|65791.2|470
1643088900000|2022-01-25 05:35:00|65822.7|65802.7|65827.1|65807.1|65828.1|65808.1|65821.1|65801.1|451
1643089200000|2022-01-25 05:40:00|65826.9|65806.9|65833.2|65813.2|65836.5|65816.5|65822.2|65802.2|559
1643089500000|2022-01-25 05:45:00|65833.3|65813.3|65828.2|65808.2|65834.3|65814.3|65826.9|65806.9|413
1643089800000|2022-01-25 05:50:00|65828|65808|65833.5|65813.5|65838.8|65818.8|65827.3|65807.3|393
1643090100000|2022-01-25 05:55:00|65833.6|65813.6|65825.6|65805.6|65835.9|65815.9|65822.8|65802.8|548
1643090400000|2022-01-25 06:00:00|65825.5|65805.5|65833.9|65813.9|65841.5|65821.5|65825.5|65805.5|634
1643090700000|2022-01-25 06:05:00|65834.7|65814.7|65848.9|65828.9|65851.5|65831.5|65833.2|65813.2|508
1643091000000|2022-01-25 06:10:00|65847.5|65827.5|65846.2|65826.2|65851.5|65831.5|65837.5|65817.5|481
1643091300000|2022-01-25 06:15:00|65846.1|65826.1|65845.4|65825.4|65850.8|65830.8|65844|65824|413
1643091600000|2022-01-25 06:20:00|65845.7|65825.7|65843.8|65823.8|65848|65828|65839.6|65819.6|473
1643091900000|2022-01-25 06:25:00|65843.5|65823.5|65846.6|65826.6|65847.5|65827.5|65832|65812|490
1643092200000|2022-01-25 06:30:00|65846.7|65826.7|65841|65821|65849|65829|65835.5|65815.5|436
1643092500000|2022-01-25 06:35:00|65840.9|65820.9|65823|65803|65841.7|65821.7|65821.3|65801.3|541
1643092800000|2022-01-25 06:40:00|65825.3|65805.3|65834.2|65814.2|65840.1|65820.1|65824.5|65804.5|576
1643093100000|2022-01-25 06:45:00|65834.7|65814.7|65822.9|65802.9|65840.8|65820.8|65820.3|65800.3|633
1643093400000|2022-01-25 06:50:00|65823.1|65803.1|65827.3|65807.3|65831.9|65811.9|65817.7|65797.7|572
1643093700000|2022-01-25 06:55:00|65827.4|65807.4|65852.4|65832.4|65855.4|65835.4|65825.8|65805.8|661
1643094000000|2022-01-25 07:00:00|65850.1|65830.1|65849.6|65829.6|65860.7|65840.7|65845.5|65825.5|714
1643094300000|2022-01-25 07:05:00|65849.7|65829.7|65837|65817|65864.6|65847.3|65830.1|65811.1|695
1643094600000|2022-01-25 07:10:00|65837.3|65817.3|65823.4|65803.4|65843.4|65824.8|65821.1|65803.1|739
1643094900000|2022-01-25 07:15:00|65823.7|65803.7|65807.3|65787.3|65825.8|65807.7|65803.9|65786.1|726
1643095200000|2022-01-25 07:20:00|65807.4|65787.4|65793|65773|65813.9|65796.4|65789.6|65772.3|735
1643095500000|2022-01-25 07:25:00|65793.4|65773.4|65796.4|65781.4|65801.3|65783.8|65784.8|65767.4|721
1643095800000|2022-01-25 07:30:00|65796.5|65781.5|65799.1|65784.1|65804|65786.5|65790.5|65774.3|695
1643096100000|2022-01-25 07:35:00|65799.3|65784.3|65820.3|65805.3|65828.7|65812.1|65796.1|65778.4|636
1643096400000|2022-01-25 07:40:00|65820.8|65805.8|65831.2|65816.2|65845.2|65828.7|65820.8|65805.8|658
1643096700000|2022-01-25 07:45:00|65832.1|65817.1|65843.2|65823.2|65844.2|65826.9|65823.6|65807.7|720
1643097000000|2022-01-25 07:50:00|65844.2|65824.2|65839.4|65824.4|65856.4|65840.5|65836.9|65819.4|698
1643097300000|2022-01-25 07:55:00|65838.3|65823.3|65867.8|65852.8|65873.3|65856|65838.3|65820.3|751
1643097600000|2022-01-25 08:00:00|65867.6|65852.6|65847.7|65832.7|65871.9|65855|65842.4|65824.9|725
1643097900000|2022-01-25 08:05:00|65847.6|65832.6|65829.8|65814.8|65853.1|65836|65829.7|65812|806
1643098200000|2022-01-25 08:10:00|65829.7|65814.7|65830.7|65815.7|65839|65821.7|65823.1|65808|701
1643098500000|2022-01-25 08:15:00|65831|65816|65825.6|65810.6|65843.5|65828.5|65818|65803|734
1643098800000|2022-01-25 08:20:00|65825.5|65810.5|65824.7|65809.7|65829.1|65814.1|65789.8|65772.9|773
1643099100000|2022-01-25 08:25:00|65824.6|65809.6|65831.2|65811.2|65835.5|65820.5|65813.8|65798.8|730
1643099400000|2022-01-25 08:30:00|65831.3|65811.3|65880.4|65860.4|65880.4|65860.4|65825.7|65810.5|689
1643099700000|2022-01-25 08:35:00|65880.9|65860.9|65895.9|65880.9|65930.2|65915.2|65880.9|65860.9|944
1643100000000|2022-01-25 08:40:00|65899.1|65879.1|65857.1|65837.1|65902.1|65885.3|65850.1|65833.7|874
1643100300000|2022-01-25 08:45:00|65856.7|65841.7|65859.9|65839.9|65872|65854.3|65840.1|65822.6|764
1643100600000|2022-01-25 08:50:00|65857.5|65842.5|65870.6|65855.6|65875.2|65860.2|65843.5|65827.6|844
1643100900000|2022-01-25 08:55:00|65870.8|65855.8|65897.8|65877.8|65898.6|65881.3|65862.1|65845.1|766
1643101200000|2022-01-25 09:00:00|65897.5|65877.5|65899.3|65884.3|65911.7|65894.2|65893.6|65875.3|798
1643101500000|2022-01-25 09:05:00|65899.2|65884.2|65897.3|65877.3|65913.6|65897.4|65889.9|65874.9|744
1643101800000|2022-01-25 09:10:00|65896.7|65876.7|65912|65897|65913.7|65898.1|65880.1|65863.6|784
1643102100000|2022-01-25 09:15:00|65912.1|65897.1|65904.6|65889.6|65914.6|65897.5|65900.6|65883.5|702
1643102400000|2022-01-25 09:20:00|65904.7|65889.7|65908.4|65893.4|65912.5|65896.5|65892.5|65875.3|688
1643102700000|2022-01-25 09:25:00|65908.3|65893.3|65906.6|65891.6|65911.9|65896.7|65897.8|65881|728
1643103000000|2022-01-25 09:30:00|65906.7|65891.7|65899.8|65884.8|65913.7|65897.3|65898.5|65881.8|670
1643103300000|2022-01-25 09:35:00|65898.8|65883.8|65911.9|65896.9|65914.8|65898.2|65896.1|65881|601
1643103600000|2022-01-25 09:40:00|65911.5|65896.5|65965.6|65950.6|65966.4|65951.4|65910.9|65895.9|852
1643103900000|2022-01-25 09:45:00|65966.1|65951.1|65952.3|65937.3|65968.1|65951.6|65941.7|65924.7|786
1643104200000|2022-01-25 09:50:00|65952.8|65937.8|65962.9|65947.9|65971.6|65956.6|65950.4|65935|771
1643104500000|2022-01-25 09:55:00|65962.7|65947.7|65955.5|65940.5|65977|65960.8|65955.1|65940.1|786
1643104800000|2022-01-25 10:00:00|65955.9|65940.9|65953.6|65938.6|65971.3|65954.2|65950.9|65935.9|763
1643105100000|2022-01-25 10:05:00|65953.1|65938.1|65946.2|65931.2|65959.6|65941.5|65943.6|65927.3|757
1643105400000|2022-01-25 10:10:00|65946.3|65931.3|65954|65939|65958.3|65943.3|65946.3|65931.3|684
1643105700000|2022-01-25 10:15:00|65954.1|65939.1|65943.3|65928.3|65960.6|65942.8|65939.1|65924.1|634
1643106000000|2022-01-25 10:20:00|65943.8|65928.8|65965.2|65950.2|65967.2|65950.5|65937.9|65922.9|668
1643106300000|2022-01-25 10:25:00|65965.3|65950.3|65983.1|65968.1|65985.8|65969.4|65959|65944|613
1643106600000|2022-01-25 10:30:00|65984.1|65969.1|65990.9|65975.9|66005.7|65987.7|65982.6|65966.4|724
1643106900000|2022-01-25 10:35:00|65990.5|65975.5|65986|65971|66001.7|65986.7|65985.5|65969.3|625
1643107200000|2022-01-25 10:40:00|65985.8|65970.8|65981.5|65966.5|65996.5|65981.5|65981.4|65966.4|550
1643107500000|2022-01-25 10:45:00|65981.9|65966.9|65991.6|65976.6|66005.2|65986.5|65979.9|65964.9|566
1643107800000|2022-01-25 10:50:00|65991.5|65976.5|65974.8|65959.8|65993.8|65977.3|65970.2|65954.2|626
1643108100000|2022-01-25 10:55:00|65973.4|65958.4|66002|65987|66005|65988.2|65968.5|65950.5|606
1643108400000|2022-01-25 11:00:00|66001.7|65986.7|65995.8|65980.8|66003.6|65988.6|65985.1|65970.1|671
1643108700000|2022-01-25 11:05:00|65995.6|65980.6|65987.4|65972.4|66001.9|65986.9|65985.2|65970.2|637
1643109000000|2022-01-25 11:10:00|65987.3|65972.3|65988.5|65973.5|65994.9|65979.1|65983.3|65968.2|639
1643109300000|2022-01-25 11:15:00|65988.3|65973.3|65992.1|65977.1|65997.8|65982.8|65987.1|65972.1|579
1643109600000|2022-01-25 11:20:00|65992.5|65977.5|66007.1|65987.1|66008.8|65991.9|65991.9|65976.9|668
1643109900000|2022-01-25 11:25:00|66007.3|65987.3|66018.9|66003.9|66024.3|66007.2|65999.8|65983.2|692
1643110200000|2022-01-25 11:30:00|66020.7|66005.7|66023.1|66008.1|66027.5|66012.5|66011.8|65996.8|634
1643110500000|2022-01-25 11:35:00|66023|66008|66027.9|66012.9|66036.2|66019|66018.8|66003.2|705
1643110800000|2022-01-25 11:40:00|66027.8|66012.8|66023|66008|66033.8|66018.8|66020.1|66003.9|732
1643111100000|2022-01-25 11:45:00|66023.1|66008.1|66041.7|66026.7|66050|66032.9|66022.8|66007.8|665
1643111400000|2022-01-25 11:50:00|66041.9|66026.9|66051.2|66036.2|66069.4|66049.4|66038.4|66023.4|610
1643111700000|2022-01-25 11:55:00|66050.2|66035.2|66045.5|66030.5|66064.9|66049.9|66041.4|66026.4|804
1643112000000|2022-01-25 12:00:00|66046.1|66031.1|66053.1|66038.1|66072.5|66055.7|66044.8|66029.8|839
1643112300000|2022-01-25 12:05:00|66055.1|66035.1|66045.2|66030.2|66055.1|66037.3|66034.7|66019.7|729
1643112600000|2022-01-25 12:10:00|66045.5|66030.5|66046.1|66031.1|66055.4|66040.4|66042|66025.6|579
1643112900000|2022-01-25 12:15:00|66046.3|66031.3|66048.6|66033.6|66049.7|66034.7|66038.5|66023.3|609
1643113200000|2022-01-25 12:20:00|66050|66035|66054.9|66039.9|66055.9|66040.9|66043.5|66028.5|662
1643113500000|2022-01-25 12:25:00|66055.7|66040.7|66044.3|66029.3|66055.7|66040.7|66029.5|66011.6|630
1643113800000|2022-01-25 12:30:00|66044.4|66029.4|66022.4|66007.4|66045.1|66030.1|66022.3|66007.3|664
1643114100000|2022-01-25 12:35:00|66022.7|66007.7|66010.6|65995.6|66028.5|66013.5|66007.7|65990.3|689
1643114400000|2022-01-25 12:40:00|66010.3|65995.3|66029.6|66014.6|66036.8|66019.4|66006.7|65991.7|685
1643114700000|2022-01-25 12:45:00|66029.5|66014.5|66029.5|66009.5|66042|66027|66026.4|66007.7|706
1643115000000|2022-01-25 12:50:00|66027.7|66012.7|66040.8|66025.8|66042|66027|66024.6|66006.7|543
1643115300000|2022-01-25 12:55:00|66041.1|66026.1|66069.1|66054.1|66077.3|66062.3|66039.9|66024.9|717
1643115600000|2022-01-25 13:00:00|66069.3|66054.3|66048|66033|66071.5|66056.5|66043.3|66028.3|775
1643115900000|2022-01-25 13:05:00|66048.3|66033.3|66044.1|66029.1|66054.2|66038.3|66039.3|66024.3|721
1643116200000|2022-01-25 13:10:00|66045.2|66030.2|66069.6|66054.6|66072.3|66057.3|66043.8|66028.8|699
1643116500000|2022-01-25 13:15:00|66069.2|66054.2|66054.7|66039.7|66069.3|66054.3|66041.7|66026.5|743
1643116800000|2022-01-25 13:20:00|66053.4|66038.4|66030.4|66015.4|66054.7|66039.7|66025.3|66010.3|800
1643117100000|2022-01-25 13:25:00|66028.8|66013.8|66012.7|65997.7|66035.2|66018.2|66011.9|65996.9|721
1643117400000|2022-01-25 13:30:00|66013|65998|66015.5|66000.5|66024.4|66009.4|65999.8|65981.7|825
1643117700000|2022-01-25 13:35:00|66017.4|65997.4|65996.9|65981.9|66018.6|66003.3|65996|65978.4|844
1643118000000|2022-01-25 13:40:00|65997.1|65982.1|66021.6|66006.6|66021.9|66006.9|65996.3|65981.3|711
1643118300000|2022-01-25 13:45:00|66021.7|66006.7|66045.2|66030.2|66048.4|66033.4|66018.9|66003.9|806
1643118600000|2022-01-25 13:50:00|66045.5|66030.5|66044.6|66029.6|66056.1|66041.1|66041.8|66026.5|739
1643118900000|2022-01-25 13:55:00|66045.3|66030.3|66026|66011|66045.9|66030.9|66011.7|65994.4|797
1643119200000|2022-01-25 14:00:00|66027.8|66007.8|66043.7|66028.7|66048.9|66031.4|66023.7|66007.1|809
1643119500000|2022-01-25 14:05:00|66044.4|66029.4|66051.5|66036.5|66056.3|66039.7|66027.1|66010.6|795
1643119800000|2022-01-25 14:10:00|66050.4|66035.4|66023.8|66008.8|66054.1|66038.7|66021.2|66003.3|849
1643120100000|2022-01-25 14:15:00|66023.9|66008.9|66046.9|66031.9|66052.2|66036.2|66023.7|66006.3|789
1643120400000|2022-01-25 14:20:00|66046.8|66031.8|66056.1|66041.1|66059|66041.8|66046.2|66027.7|732
1643120700000|2022-01-25 14:25:00|66056|66041|66060.3|66045.3|66069.2|66053.3|66052|66037|703
1643121000000|2022-01-25 14:30:00|66060|66045|66062.3|66042.3|66096.8|66079.6|66053.4|66036.1|731
1643121300000|2022-01-25 14:35:00|66063.1|66043.1|66040.7|66020.7|66066.7|66049.6|66030.3|66013.6|752
1643121600000|2022-01-25 14:40:00|66040.5|66020.5|66024.9|66009.9|66053.5|66037.4|66015.2|65998.6|897
1643121900000|2022-01-25 14:45:00|66025.9|66010.9|66001.9|65986.9|66027.7|66010.9|65988.8|65970.6|1031
1643122200000|2022-01-25 14:50:00|66002.6|65987.6|66013.6|65998.6|66023.1|66008.1|65991.9|65976.9|842
1643122500000|2022-01-25 14:55:00|66013.2|65998.2|66027.7|66007.7|66032.6|66017.6|66009.3|65990.9|956
1643122800000|2022-01-25 15:00:00|66033.5|66013.5|66048.2|66033.2|66057.7|66039.7|66016.8|66000.4|950
1643123100000|2022-01-25 15:05:00|66045.1|66030.1|66048.1|66033.1|66051.4|66036.4|66027|66011.5|930
1643123400000|2022-01-25 15:10:00|66047.9|66032.9|66022.2|66007.2|66053.8|66035.9|66022.2|66005.3|895
1643123700000|2022-01-25 15:15:00|66022.1|66007.1|66038.1|66023.1|66041.9|66024.6|66008.2|65991.3|955
1643124000000|2022-01-25 15:20:00|66038.4|66023.4|66038.8|66018.8|66044.4|66026.9|66022|66004.7|916
1643124300000|2022-01-25 15:25:00|66038.4|66018.4|66000.1|65985.1|66038.4|66020.9|65999.4|65982.3|897
1643124600000|2022-01-25 15:30:00|66002.1|65987.1|66005.7|65985.7|66013.5|65998.5|65986.6|65967.7|895
1643124900000|2022-01-25 15:35:00|66006.8|65986.8|66023.5|66003.5|66032.6|66012.6|65998.6|65980|856
1643125200000|2022-01-25 15:40:00|66020.4|66005.4|66027.2|66012.2|66040.5|66025.5|66006.6|65989|902
1643125500000|2022-01-25 15:45:00|66027.1|66012.1|66024.3|66009.3|66043.2|66025.7|66011.1|65991.8|963
1643125800000|2022-01-25 15:50:00|66024.4|66009.4|66006.2|65991.2|66028|66012.2|66000.1|65982.8|907
1643126100000|2022-01-25 15:55:00|66005.8|65990.8|66030.5|66015.5|66043.4|66025.7|66000.4|65983.4|938
1643126400000|2022-01-25 16:00:00|66029.5|66014.5|66031.8|66011.8|66036.1|66019.3|66013.5|65996.3|910
1643126700000|2022-01-25 16:05:00|66031.7|66011.7|66023.2|66003.2|66047.4|66028.6|66021.2|66001.2|781
1643127000000|2022-01-25 16:10:00|66023.4|66003.4|66021.5|66006.5|66035.3|66018.5|66016.8|66001.4|670
1643127300000|2022-01-25 16:15:00|66022.4|66007.4|66005.9|65985.9|66025.1|66010.1|66005.3|65985.3|775
1643127600000|2022-01-25 16:20:00|66006|65986|65992|65977|66013.4|65995.4|65991.6|65972.9|761
1643127900000|2022-01-25 16:25:00|65992.7|65977.7|65990.7|65970.7|66005.6|65988.3|65983.3|65966.1|773
1643128200000|2022-01-25 16:30:00|65985.2|65970.2|65984.4|65964.4|66006.3|65986.3|65982.9|65964.4|807
1643128500000|2022-01-25 16:35:00|65984.6|65964.6|65974.4|65959.4|65985.5|65967.6|65971|65952|760
1643128800000|2022-01-25 16:40:00|65974.3|65959.3|65959.6|65944.6|65974.9|65959.9|65955|65937.6|666
1643129100000|2022-01-25 16:45:00|65960.6|65945.6|65964.9|65949.9|65968.9|65953.9|65954.1|65939.1|709
1643129400000|2022-01-25 16:50:00|65967.8|65952.8|65972.5|65957.5|65977.5|65962.5|65952.4|65934.9|761
1643129700000|2022-01-25 16:55:00|65971|65956|65962.8|65947.8|65972|65956.2|65960.2|65942.9|705
1643130000000|2022-01-25 17:00:00|65962.5|65947.5|65954.2|65934.2|65979.3|65959.3|65953.9|65933.9|747
1643130300000|2022-01-25 17:05:00|65953.9|65933.9|65954|65939|65962.4|65945|65945.7|65925.7|698
1643130600000|2022-01-25 17:10:00|65953.8|65938.8|65956.5|65941.5|65967.1|65949.4|65950.3|65932.9|765
1643130900000|2022-01-25 17:15:00|65959.1|65939.1|65964|65944|65964|65947|65933.3|65916.4|725
1643131200000|2022-01-25 17:20:00|65961.6|65946.6|65965.1|65950.1|65968.3|65951.8|65950.9|65933.4|693
1643131500000|2022-01-25 17:25:00|65965|65950|65952.9|65937.9|65965.6|65950|65949.3|65934|717
1643131800000|2022-01-25 17:30:00|65954.1|65939.1|65963.3|65948.3|65966.5|65949.2|65950.9|65934.2|593
1643132100000|2022-01-25 17:35:00|65963.5|65948.5|65960.8|65945.8|65963.6|65948.6|65950.7|65935.7|602
1643132400000|2022-01-25 17:40:00|65960.6|65945.6|65954.4|65939.4|65962.2|65946.4|65953.8|65936.7|507
1643132700000|2022-01-25 17:45:00|65955|65940|65969.2|65949.2|65972|65954.1|65954.5|65936.8|540
1643133000000|2022-01-25 17:50:00|65969.3|65949.3|65956.6|65941.6|65978.4|65958.4|65953.2|65935.6|625
1643133300000|2022-01-25 17:55:00|65956.9|65941.9|65944.2|65924.2|65959.8|65942.8|65938.6|65918.9|640
1643133600000|2022-01-25 18:00:00|65941.8|65926.8|65949.8|65929.8|65950.8|65934.2|65935.1|65917.9|764
1643133900000|2022-01-25 18:05:00|65950.2|65930.2|65925|65905|65953.2|65935.4|65917.9|65899.3|763
1643134200000|2022-01-25 18:10:00|65925.1|65905.1|65920.3|65900.3|65929.1|65910.9|65910.6|65893.2|657
1643134500000|2022-01-25 18:15:00|65920|65900|65909|65889|65924.2|65906.3|65905.4|65888.7|613
1643134800000|2022-01-25 18:20:00|65909.2|65889.2|65903.6|65888.6|65909.7|65892.4|65898.4|65878.7|542
1643135100000|2022-01-25 18:25:00|65903.5|65888.5|65910.3|65895.3|65912.3|65895.5|65899.3|65881.8|663
1643135400000|2022-01-25 18:30:00|65910|65895|65902.7|65882.7|65914.2|65895.5|65902.5|65882.5|695
1643135700000|2022-01-25 18:35:00|65902.8|65882.8|65909.5|65889.5|65910.3|65890.3|65896|65876.8|704
1643136000000|2022-01-25 18:40:00|65909.3|65889.3|65903.1|65883.1|65909.4|65889.4|65897.5|65877.5|612
1643136300000|2022-01-25 18:45:00|65903.2|65883.2|65882.4|65862.4|65907.6|65887.6|65880.9|65860.9|604
1643136600000|2022-01-25 18:50:00|65882.6|65862.6|65885.2|65865.2|65892.8|65872.8|65880.5|65860.5|460
1643136900000|2022-01-25 18:55:00|65885.9|65865.9|65887.9|65867.9|65895.4|65875.4|65881.9|65863.5|608
1643137200000|2022-01-25 19:00:00|65888.2|65868.2|65882.7|65862.7|65889.5|65869.5|65879|65860.6|688
1643137500000|2022-01-25 19:05:00|65881.8|65861.8|65881.9|65861.9|65882.9|65864.2|65869.2|65852.1|600
1643137800000|2022-01-25 19:10:00|65882.1|65862.1|65880.6|65860.6|65887.7|65867.7|65875.9|65855.9|598
1643138100000|2022-01-25 19:15:00|65880.5|65860.5|65894.6|65874.6|65895.3|65875.3|65880.2|65860.2|578
1643138400000|2022-01-25 19:20:00|65894.4|65874.4|65889.2|65869.2|65895.9|65875.9|65887.6|65867.6|507
1643138700000|2022-01-25 19:25:00|65889.5|65869.5|65898.3|65883.3|65901|65883.8|65885.4|65868.3|509
1643139000000|2022-01-25 19:30:00|65898.6|65883.6|65889.8|65869.8|65898.8|65883.8|65883.8|65866.2|465
1643139300000|2022-01-25 19:35:00|65889.7|65869.7|65883.9|65868.9|65889.7|65870.3|65875.3|65857.6|534
1643139600000|2022-01-25 19:40:00|65884.2|65869.2|65874.1|65854.1|65886.3|65869.8|65873.4|65853.4|516
1643139900000|2022-01-25 19:45:00|65874.2|65854.2|65855.7|65835.7|65879.1|65861.8|65852.8|65832.8|607
1643140200000|2022-01-25 19:50:00|65855.6|65835.6|65850.2|65835.2|65860.1|65840.1|65849.3|65831|566
1643140500000|2022-01-25 19:55:00|65849.9|65834.9|65842.2|65822.2|65855.3|65837.1|65834.2|65816.4|790
1643140800000|2022-01-25 20:00:00|65842|65822|65858.9|65843.9|65863.1|65846.5|65837.5|65820.1|726
1643141100000|2022-01-25 20:05:00|65857.5|65842.5|65878.3|65863.3|65880.2|65863.9|65857.5|65840.2|706
1643141400000|2022-01-25 20:10:00|65879.7|65859.7|65868.4|65853.4|65886.1|65869.2|65867.8|65850.1|653
1643141700000|2022-01-25 20:15:00|65871.7|65851.7|65860.2|65840.2|65876|65858.8|65857.7|65839.8|565
1643142000000|2022-01-25 20:20:00|65860.3|65840.3|65857.9|65837.9|65866.6|65849.4|65850.7|65833.6|591
1643142300000|2022-01-25 20:25:00|65858|65838|65873.8|65853.8|65875.2|65856.9|65854.4|65837.5|481
1643142600000|2022-01-25 20:30:00|65873.9|65853.9|65867|65847|65879.5|65861.9|65864.9|65846.3|663
1643142900000|2022-01-25 20:35:00|65866.4|65846.4|65857.8|65837.8|65867.3|65847.3|65845.6|65827.3|546
1643143200000|2022-01-25 20:40:00|65858.3|65838.3|65858.8|65838.8|65859.6|65839.6|65843.6|65824.8|641
1643143500000|2022-01-25 20:45:00|65859|65839|65848.4|65828.4|65867.4|65849.9|65846.3|65826.9|636
1643143800000|2022-01-25 20:50:00|65848.5|65828.5|65851.8|65831.8|65860.4|65841.9|65845.7|65825.7|700
1643144100000|2022-01-25 20:55:00|65851.1|65831.1|65834.7|65819.7|65854.4|65835.2|65820.3|65804.1|781
1643144400000|2022-01-25 21:00:00|65835.5|65815.5|65843.5|65823.5|65849.9|65831.3|65834.4|65815.5|594
1643144700000|2022-01-25 21:05:00|65843.4|65823.4|65842.8|65822.8|65849.5|65829.5|65842.2|65822.2|352
1643145000000|2022-01-25 21:10:00|65842.4|65822.4|65843.5|65823.5|65844.2|65824.2|65837.4|65817.4|362
1643145300000|2022-01-25 21:15:00|65843.8|65823.8|65839.5|65819.5|65844|65824|65836.2|65816.2|337
1643145600000|2022-01-25 21:20:00|65839.6|65819.6|65843.9|65823.9|65844.7|65824.7|65833.5|65813.5|276
1643145900000|2022-01-25 21:25:00|65843.6|65823.6|65843.2|65823.2|65847.5|65827.5|65838.5|65818.5|297
1643146200000|2022-01-25 21:30:00|65844.7|65824.7|65861.3|65837.3|65866|65838.1|65843.1|65823.1|832
1643146500000|2022-01-25 21:35:00|65860.8|65837.1|65866.6|65843.9|65867.9|65846.3|65860.1|65836.7|758
1643146800000|2022-01-25 21:40:00|65865.9|65844|65857.6|65827.1|65872|65845.3|65857.1|65825.8|927
1643147100000|2022-01-25 21:45:00|65857.9|65827.2|65854.7|65823.2|65869.7|65835|65851.1|65821.2|1161
1643147400000|2022-01-25 21:50:00|65855.5|65822.9|65855.9|65825.5|65862.1|65832.7|65851.3|65821.3|1185
1643147700000|2022-01-25 21:55:00|65855.2|65824.8|65872.4|65827.3|65873.6|65836|65855.2|65823.2|994
1643148000000|2022-01-25 22:00:00|65874.3|65828.3|65877.3|65848.4|65883.6|65848.4|65873.9|65826.1|122
1643148300000|2022-01-25 22:05:00|65877.5|65847.9|65886.6|65855.2|65907.5|65862.7|65876.6|65825.4|270
1643148600000|2022-01-25 22:10:00|65889.7|65858.7|65876.1|65845.6|65909.6|65861.7|65875.5|65811|308
1643148900000|2022-01-25 22:15:00|65876.5|65845.1|65878.2|65840.3|65899.2|65853.6|65875.6|65814.8|273
1643149200000|2022-01-25 22:20:00|65878.9|65842|65887.1|65831.6|65898.8|65845|65875.2|65793.2|239
1643149500000|2022-01-25 22:25:00|65883.2|65834.2|65884.3|65819.3|65891.1|65834.2|65867.9|65791.3|227
1643149800000|2022-01-25 22:30:00|65884|65831.5|65879.4|65828.8|65896.7|65839.3|65874.4|65792.9|385
1643150100000|2022-01-25 22:35:00|65876.8|65835.1|65878.4|65820.1|65893.5|65842|65874|65785.4|334
1643150400000|2022-01-25 22:40:00|65875|65819.6|65873.5|65821.7|65880.4|65837.2|65862.1|65806.9|310
1643150700000|2022-01-25 22:45:00|65863.2|65828.1|65861.3|65827.7|65880.2|65829.2|65857.4|65791.7|191
1643151000000|2022-01-25 22:50:00|65866.3|65824.9|65869.1|65819.1|65873.8|65827.6|65856.1|65800.8|179
1643151300000|2022-01-25 22:55:00|65868.6|65820|65864.2|65816.6|65879.2|65827.6|65857.9|65765.9|224
1643151600000|2022-01-25 23:00:00|65863.1|65817.6|65842|65809.4|65874.6|65824.5|65838|65797.5|616
1643151900000|2022-01-25 23:05:00|65842.1|65809.1|65856.5|65826.4|65865.3|65830.5|65841.4|65805|431
1643152200000|2022-01-25 23:10:00|65857|65826.3|65857.7|65825.9|65863.2|65835.5|65851.5|65819.9|431
1643152500000|2022-01-25 23:15:00|65855.3|65825.8|65855.3|65829.2|65862|65837.8|65849|65815|490
1643152800000|2022-01-25 23:20:00|65855.2|65828.1|65862.3|65835.9|65862.7|65837|65853.3|65820|341
1643153100000|2022-01-25 23:25:00|65862.2|65836|65863.7|65834.6|65870.2|65845.8|65859.2|65822.4|438
1643153400000|2022-01-25 23:30:00|65864.5|65835|65864.2|65830|65866.2|65837|65852.4|65817.3|407
1643153700000|2022-01-25 23:35:00|65863.7|65831.9|65855.4|65825.5|65866.2|65837.1|65851.3|65820|382
1643154000000|2022-01-25 23:40:00|65852.9|65826.1|65843.8|65817.6|65855.8|65829.9|65841.3|65811.3|401
1643154300000|2022-01-25 23:45:00|65843.5|65817.8|65843.6|65822.5|65845.9|65824|65833.9|65805.2|436
1643154600000|2022-01-25 23:50:00|65843.7|65822.6|65846.6|65826.6|65849.4|65829.4|65841.5|65813.5|282
1643154900000|2022-01-25 23:55:00|65846.8|65826.8|65848.7|65828.7|65850.9|65830.9|65840.8|65820.5|238
1643155200000|2022-01-26 00:00:00|65849.6|65829.6|65843|65823|65849.6|65829.6|65836|65816|453
1643155500000|2022-01-26 00:05:00|65844.4|65824.4|65849.9|65829.9|65850.1|65830.1|65839|65819|266
1643155800000|2022-01-26 00:10:00|65849.3|65829.3|65849.8|65829.8|65860.5|65840.5|65843.8|65821|379
1643156100000|2022-01-26 00:15:00|65849.7|65829.7|65847|65827|65849.7|65829.7|65843.3|65823|290
1643156400000|2022-01-26 00:20:00|65846.8|65826.8|65844.6|65824.6|65850.6|65830.6|65843.4|65823.4|235
1643156700000|2022-01-26 00:25:00|65845.2|65825.2|65834.7|65814.7|65845.3|65825.3|65833.6|65813.6|285
1643157000000|2022-01-26 00:30:00|65834|65814|65835.9|65815.9|65838.8|65818.8|65831.4|65811.4|351
1643157300000|2022-01-26 00:35:00|65835.8|65815.8|65832.2|65812.2|65839.1|65819.1|65831.6|65811.6|363
1643157600000|2022-01-26 00:40:00|65832.3|65812.3|65835.9|65815.9|65837.4|65817.4|65830.7|65810.7|327
1643157900000|2022-01-26 00:45:00|65835.6|65815.6|65835.5|65815.5|65839.2|65819.2|65833.1|65813.1|384
1643158200000|2022-01-26 00:50:00|65835.7|65815.7|65850|65830|65850.1|65830.1|65833.1|65813.1|481
1643158500000|2022-01-26 00:55:00|65850.3|65830.3|65848.7|65828.7|65853.9|65833.9|65840.7|65820.7|521
1643158800000|2022-01-26 01:00:00|65848.5|65828.5|65851.4|65831.4|65852.7|65832.7|65841.1|65821.1|458
1643159100000|2022-01-26 01:05:00|65851.3|65831.3|65856.9|65836.9|65857.1|65837.1|65849|65829|260
1643159400000|2022-01-26 01:10:00|65856.4|65836.4|65853.7|65833.7|65856.8|65836.8|65845.8|65825.8|367
1643159700000|2022-01-26 01:15:00|65853.6|65833.6|65848.6|65828.6|65854.2|65834.2|65846.7|65826.7|388
1643160000000|2022-01-26 01:20:00|65848.7|65828.7|65838.3|65818.3|65849.2|65829.2|65837.8|65817.8|329
1643160300000|2022-01-26 01:25:00|65838.4|65818.4|65839|65819|65841.1|65821.1|65837.2|65817.2|288
1643160600000|2022-01-26 01:30:00|65838.9|65818.9|65843.3|65823.3|65847.4|65827.4|65838.9|65818.9|344
1643160900000|2022-01-26 01:35:00|65843.4|65823.4|65848.6|65828.6|65855|65835|65842.8|65822.8|347
1643161200000|2022-01-26 01:40:00|65848.7|65828.7|65853|65833|65856|65836|65843.9|65823.9|346
1643161500000|2022-01-26 01:45:00|65852.9|65832.9|65848.1|65828.1|65854.4|65834.4|65846.3|65826.3|368
1643161800000|2022-01-26 01:50:00|65848.3|65828.3|65847|65827|65851.5|65831.5|65845.2|65825.2|276
1643162100000|2022-01-26 01:55:00|65846.6|65826.6|65833.3|65813.3|65848.3|65828.3|65833.3|65813.3|305
1643162400000|2022-01-26 02:00:00|65833.4|65813.4|65834.2|65814.2|65837.7|65817.7|65828.1|65808.1|490
1643162700000|2022-01-26 02:05:00|65834.1|65814.1|65824.3|65804.3|65834.1|65814.1|65815|65795|491
1643163000000|2022-01-26 02:10:00|65824.5|65804.5|65816.4|65796.4|65825.2|65805.2|65812.7|65792.7|433
1643163300000|2022-01-26 02:15:00|65816.5|65796.5|65817|65797|65822.9|65802.9|65812.6|65792.6|419
1643163600000|2022-01-26 02:20:00|65816.9|65796.9|65819.7|65799.7|65822.8|65802.8|65815.6|65795.6|332
1643163900000|2022-01-26 02:25:00|65820.2|65800.2|65822.4|65802.4|65825.6|65805.6|65819.7|65799.7|389
1643164200000|2022-01-26 02:30:00|65822.3|65802.3|65818|65798|65825|65805|65814.9|65794.9|461
1643164500000|2022-01-26 02:35:00|65819.3|65799.3|65813|65793|65819.9|65799.9|65812|65792|426
1643164800000|2022-01-26 02:40:00|65812|65792|65803.9|65783.9|65815.3|65795.3|65801.8|65781.8|344
1643165100000|2022-01-26 02:45:00|65804.2|65784.2|65809.2|65789.2|65810.3|65790.3|65801.9|65781.9|395
1643165400000|2022-01-26 02:50:00|65809.3|65789.3|65816.8|65796.8|65817.7|65797.7|65806.5|65786.5|344
1643165700000|2022-01-26 02:55:00|65816.4|65796.4|65828.5|65808.5|65832.2|65812.2|65816.4|65796.4|605
1643166000000|2022-01-26 03:00:00|65828.9|65808.9|65825|65805|65834.2|65814.2|65824.5|65804.5|438
1643166300000|2022-01-26 03:05:00|65825.1|65805.1|65815.7|65795.7|65827.2|65807.2|65814.3|65794.3|333
1643166600000|2022-01-26 03:10:00|65816.1|65796.1|65820.8|65800.8|65822.3|65802.3|65815.5|65795.5|242
1643166900000|2022-01-26 03:15:00|65820.6|65800.6|65812.3|65792.3|65824.4|65804.4|65810.6|65790.6|289
1643167200000|2022-01-26 03:20:00|65812.5|65792.5|65816.3|65796.3|65816.5|65796.5|65809.5|65789.5|384
1643167500000|2022-01-26 03:25:00|65815.7|65795.7|65824.2|65804.2|65825|65805|65814.1|65794.1|403
1643167800000|2022-01-26 03:30:00|65825.2|65805.2|65832|65812|65835.7|65815.7|65822.4|65802.4|626
1643168100000|2022-01-26 03:35:00|65831.9|65811.9|65832.1|65812.1|65835.7|65815.7|65825.5|65805.5|481
1643168400000|2022-01-26 03:40:00|65831.8|65811.8|65841.3|65821.3|65842.5|65822.5|65831|65811|540
1643168700000|2022-01-26 03:45:00|65841.2|65821.2|65843.9|65823.9|65845.9|65825.9|65835.1|65815.1|532
1643169000000|2022-01-26 03:50:00|65844|65824|65841.2|65821.2|65844.3|65824.3|65839.6|65819.6|408
1643169300000|2022-01-26 03:55:00|65841.3|65821.3|65831.3|65811.3|65841.6|65821.6|65827.7|65807.7|422
1643169600000|2022-01-26 04:00:00|65831.2|65811.2|65844.3|65824.3|65844.3|65824.3|65829.1|65809.1|425
1643169900000|2022-01-26 04:05:00|65844.5|65824.5|65843.6|65823.6|65845.3|65825.3|65840|65820|307
1643170200000|2022-01-26 04:10:00|65843.7|65823.7|65833.4|65813.4|65846.1|65826.1|65830.4|65810.4|346
1643170500000|2022-01-26 04:15:00|65833.2|65813.2|65834.2|65814.2|65838.6|65818.6|65830.1|65810.1|410
1643170800000|2022-01-26 04:20:00|65834.3|65814.3|65839.9|65819.9|65840.3|65820.3|65830.4|65810.4|342
1643171100000|2022-01-26 04:25:00|65840.1|65820.1|65836.3|65816.3|65840.5|65820.5|65833.1|65813.1|311
1643171400000|2022-01-26 04:30:00|65836.4|65816.4|65836|65816|65843.6|65823.6|65833.3|65813.3|431
1643171700000|2022-01-26 04:35:00|65836.8|65816.8|65840.9|65820.9|65845.7|65825.7|65832.5|65812.5|378
1643172000000|2022-01-26 04:40:00|65840.8|65820.8|65854.4|65834.4|65855|65835|65836.8|65816.8|356
1643172300000|2022-01-26 04:45:00|65854.6|65834.6|65848.1|65828.1|65856.9|65836.9|65846|65826|257
1643172600000|2022-01-26 04:50:00|65848|65828|65857.1|65837.1|65857.4|65837.4|65846.6|65826.6|281
1643172900000|2022-01-26 04:55:00|65857.2|65837.2|65855.2|65835.2|65860.3|65840.3|65853.6|65833.6|318
1643173200000|2022-01-26 05:00:00|65855|65835|65854.4|65834.4|65860.6|65840.6|65854.2|65834.2|276
1643173500000|2022-01-26 05:05:00|65854.5|65834.5|65847.7|65827.7|65855.5|65835.5|65847.7|65827.7|303
1643173800000|2022-01-26 05:10:00|65847.6|65827.6|65847.8|65827.8|65849.2|65829.2|65845.9|65825.9|253
1643174100000|2022-01-26 05:15:00|65847.7|65827.7|65853|65833|65854.2|65834.2|65845.7|65825.7|272
1643174400000|2022-01-26 05:20:00|65853.4|65833.4|65841.2|65821.2|65854.1|65834.1|65840.2|65820.2|311
1643174700000|2022-01-26 05:25:00|65842.3|65822.3|65839.1|65819.1|65844.5|65827.1|65838.9|65818.9|315
1643175000000|2022-01-26 05:30:00|65839.4|65819.4|65834|65814|65841.5|65822.6|65833.6|65813.6|272
1643175300000|2022-01-26 05:35:00|65834.1|65814.1|65838.1|65818.1|65838.1|65818.1|65832.8|65812.8|341
1643175600000|2022-01-26 05:40:00|65837.8|65817.8|65836.2|65816.2|65843.8|65823.8|65836|65816|389
1643175900000|2022-01-26 05:45:00|65836.6|65816.6|65836|65816|65838.4|65820.9|65833.1|65813.8|353
1643176200000|2022-01-26 05:50:00|65835.9|65815.9|65834.8|65814.8|65841.7|65822.2|65831.6|65811.6|437
1643176500000|2022-01-26 05:55:00|65835.2|65815.2|65837.1|65817.1|65838.7|65818.7|65829.9|65810.3|565
1643176800000|2022-01-26 06:00:00|65836.9|65816.9|65834.9|65814.9|65841.3|65821.8|65830.7|65810.7|603
1643177100000|2022-01-26 06:05:00|65835.1|65815.1|65841.1|65821.1|65841.6|65823.4|65833.4|65813.4|466
1643177400000|2022-01-26 06:10:00|65840.8|65820.8|65835.6|65815.6|65841.5|65823.7|65832|65813.7|448
1643177700000|2022-01-26 06:15:00|65835.9|65815.9|65838.2|65818.2|65843|65823|65833.4|65813.4|482
1643178000000|2022-01-26 06:20:00|65838.6|65818.6|65832.9|65812.9|65838.6|65820.2|65828.4|65811.6|410
1643178300000|2022-01-26 06:25:00|65832.7|65812.7|65835.8|65815.8|65843.2|65823.2|65830.8|65811.1|573
1643178600000|2022-01-26 06:30:00|65835.2|65815.2|65846.8|65826.8|65849.4|65832|65831.6|65814.7|530
1643178900000|2022-01-26 06:35:00|65847|65827|65853.9|65833.9|65860|65841.9|65846.4|65826.4|536
1643179200000|2022-01-26 06:40:00|65854|65834|65869.9|65849.9|65872.2|65853.9|65852.4|65833.7|582
1643179500000|2022-01-26 06:45:00|65869.5|65849.5|65873|65853|65879.7|65859.7|65868.7|65849.4|506
1643179800000|2022-01-26 06:50:00|65872.8|65852.8|65885|65865|65887.1|65869|65872.3|65852.6|547
1643180100000|2022-01-26 06:55:00|65885.4|65865.4|65901.8|65881.8|65903.3|65883.5|65880.8|65860.8|675
1643180400000|2022-01-26 07:00:00|65901.9|65881.9|65895.6|65875.6|65909.7|65889.9|65893.6|65873.6|678
1643180700000|2022-01-26 07:05:00|65895.3|65875.3|65887.4|65872.4|65908.2|65888.8|65886.5|65869.2|716
1643181000000|2022-01-26 07:10:00|65887.3|65872.3|65890.4|65870.4|65894.7|65877.3|65884|65865.1|598
1643181300000|2022-01-26 07:15:00|65890.1|65870.1|65901.7|65881.7|65903.2|65885.4|65888.2|65870.1|582
1643181600000|2022-01-26 07:20:00|65902|65882|65911.5|65896.5|65914.6|65897|65900.5|65880.9|561
1643181900000|2022-01-26 07:25:00|65913.9|65893.9|65914.8|65894.8|65920.8|65903.3|65905.8|65886.8|583
1643182200000|2022-01-26 07:30:00|65916.1|65896.1|65912.9|65897.9|65929.7|65912.2|65907.7|65890.2|542
1643182500000|2022-01-26 07:35:00|65913.1|65898.1|65921.1|65901.1|65921.6|65904.9|65905|65887.5|525
1643182800000|2022-01-26 07:40:00|65921.2|65901.2|65898.1|65883.1|65926.2|65910|65897.8|65880.4|583
1643183100000|2022-01-26 07:45:00|65898|65883|65897.8|65877.8|65907.7|65890.6|65887.4|65870.6|572
1643183400000|2022-01-26 07:50:00|65897.1|65877.1|65913.2|65898.2|65924.7|65907.4|65894.7|65877|591
1643183700000|2022-01-26 07:55:00|65915.5|65895.5|65919.5|65899.5|65925|65908.1|65904.7|65887.6|661
1643184000000|2022-01-26 08:00:00|65919.1|65899.1|65925.2|65905.2|65939.6|65924|65911.9|65892.7|835
1643184300000|2022-01-26 08:05:00|65925.4|65905.4|65905.2|65890.2|65929.2|65912.8|65902.2|65886.9|669
1643184600000|2022-01-26 08:10:00|65905.3|65890.3|65898.3|65878.3|65911|65894.9|65896.8|65878.3|654
1643184900000|2022-01-26 08:15:00|65898|65878|65901.8|65886.8|65905.1|65888.3|65880.9|65863.6|763
1643185200000|2022-01-26 08:20:00|65901.7|65886.7|65903|65883|65910.5|65893.4|65889|65870.9|675
1643185500000|2022-01-26 08:25:00|65903.8|65883.8|65905.3|65890.3|65917.1|65897.1|65896.9|65880.6|588
1643185800000|2022-01-26 08:30:00|65905.1|65890.1|65899.8|65884.8|65921.5|65903.1|65897.7|65880.8|548
1643186100000|2022-01-26 08:35:00|65900.4|65885.4|65894.4|65879.4|65900.6|65885.6|65879.5|65864.1|671
1643186400000|2022-01-26 08:40:00|65896|65881|65908.9|65893.9|65914.7|65896.5|65890.6|65874.9|683
1643186700000|2022-01-26 08:45:00|65910.8|65890.8|65921.9|65906.9|65925.1|65909.4|65901.7|65883.7|702
1643187000000|2022-01-26 08:50:00|65921.8|65906.8|65955.2|65940.2|65955.7|65940.7|65921.1|65906.1|649
1643187300000|2022-01-26 08:55:00|65954.8|65939.8|65932.8|65917.8|65955.4|65940.4|65923.2|65905.9|718
1643187600000|2022-01-26 09:00:00|65933.5|65918.5|65917.4|65902.4|65950.8|65935.3|65914.7|65899.7|798
1643187900000|2022-01-26 09:05:00|65916.5|65901.5|65932.5|65917.5|65940.5|65924.7|65912.7|65894.7|660
1643188200000|2022-01-26 09:10:00|65931.2|65916.2|65930.8|65915.8|65937.1|65922.1|65924.6|65908|706
1643188500000|2022-01-26 09:15:00|65930.9|65915.9|65946.5|65931.5|65954.1|65937.5|65925.1|65910.1|653
1643188800000|2022-01-26 09:20:00|65946.6|65931.6|65943.6|65928.6|65958.3|65943.3|65942.5|65925.3|698
1643189100000|2022-01-26 09:25:00|65943.4|65928.4|65936.7|65921.7|65949.4|65934.4|65931.2|65914|622
1643189400000|2022-01-26 09:30:00|65936.9|65921.9|65958.6|65943.6|65959.9|65943.9|65932.3|65917.3|623
1643189700000|2022-01-26 09:35:00|65958.7|65943.7|65946.4|65931.4|65961.6|65946.6|65939.2|65924.2|617
1643190000000|2022-01-26 09:40:00|65946.3|65931.3|65946.4|65931.4|65955.9|65939.9|65942.9|65925.5|586
1643190300000|2022-01-26 09:45:00|65947.7|65932.7|65950.6|65935.6|65953.7|65936.8|65931.4|65916.4|626
1643190600000|2022-01-26 09:50:00|65950.7|65935.7|65957|65942|65960.8|65945.8|65942.2|65927.2|572
1643190900000|2022-01-26 09:55:00|65957.2|65942.2|65945.4|65925.4|65957.4|65942.4|65939.6|65921.5|609
1643191200000|2022-01-26 10:00:00|65945.5|65925.5|65953.2|65938.2|65956.9|65940.8|65935.3|65918.1|735
1643191500000|2022-01-26 10:05:00|65956.4|65936.4|65958.8|65938.8|65966.2|65946.2|65942|65922|765
1643191800000|2022-01-26 10:10:00|65958.2|65938.2|65961.2|65941.2|65975.1|65955.1|65955.9|65937.7|702
1643192100000|2022-01-26 10:15:00|65961.8|65941.8|65982.2|65967.2|65988.5|65970.9|65956|65937.5|737
1643192400000|2022-01-26 10:20:00|65982|65967|65955.8|65940.8|65985.5|65967.4|65955.4|65938.8|565
1643192700000|2022-01-26 10:25:00|65956.6|65941.6|65966.1|65951.1|65970.1|65955.1|65952.4|65935.2|564
1643193000000|2022-01-26 10:30:00|65966.6|65951.6|65974.2|65959.2|65977.1|65959.9|65963.9|65946.3|570
1643193300000|2022-01-26 10:35:00|65973.7|65958.7|65992.2|65972.2|65994.7|65977.4|65973.7|65958.2|617
1643193600000|2022-01-26 10:40:00|65992.9|65972.9|65973.5|65953.5|65992.9|65975.3|65967.9|65951.9|507
1643193900000|2022-01-26 10:45:00|65973.3|65953.3|66002.8|65987.8|66006.4|65989.1|65970.5|65953.3|533
1643194200000|2022-01-26 10:50:00|66002.1|65987.1|65986.7|65971.7|66004.6|65989.6|65983|65967|633
1643194500000|2022-01-26 10:55:00|65985.9|65970.9|65974.2|65959.2|65988.3|65971.9|65973.2|65956.2|477
1643194800000|2022-01-26 11:00:00|65974.1|65959.1|65981|65961|65983.3|65968.3|65969.7|65950.3|547
1643195100000|2022-01-26 11:05:00|65978.8|65963.8|65994|65974|65994.5|65977.4|65969.5|65951.6|579
1643195400000|2022-01-26 11:10:00|65991.7|65976.7|65979.5|65959.5|65993.7|65977.3|65976.5|65958.6|623
1643195700000|2022-01-26 11:15:00|65977.8|65962.8|65969.8|65949.8|65988.6|65971.6|65965.5|65949.7|570
1643196000000|2022-01-26 11:20:00|65970|65950|65976.3|65961.3|65980.6|65962.7|65960.6|65942.5|603
1643196300000|2022-01-26 11:25:00|65976.1|65961.1|65977.6|65962.6|65987.8|65970.7|65970.2|65953.2|489
1643196600000|2022-01-26 11:30:00|65977.4|65962.4|65989|65974|65990.8|65974|65976.6|65959.8|383
1643196900000|2022-01-26 11:35:00|65989.4|65974.4|65984.9|65969.9|66001.1|65984|65978.6|65963.4|508
1643197200000|2022-01-26 11:40:00|65984.7|65969.7|65978.2|65958.2|65988.3|65971.5|65973.9|65955.9|528
1643197500000|2022-01-26 11:45:00|65978.1|65958.1|65984.9|65969.9|65986.6|65970.3|65974.4|65956|505
1643197800000|2022-01-26 11:50:00|65984.7|65969.7|65989.8|65974.8|66010.7|65992.5|65984.7|65969.5|709
1643198100000|2022-01-26 11:55:00|65988.1|65973.1|65990.8|65970.8|66010.3|65994.6|65988|65970.5|631
1643198400000|2022-01-26 12:00:00|65988|65973|65991.5|65971.5|66004.6|65987.8|65983.7|65967.7|683
1643198700000|2022-01-26 12:05:00|65992.1|65972.1|65993.1|65978.1|65996.4|65981.4|65983.9|65967.9|618
1643199000000|2022-01-26 12:10:00|65993.5|65978.5|65992.3|65977.3|66012.2|65994.9|65986.8|65971.8|687
1643199300000|2022-01-26 12:15:00|65992.6|65977.6|66000.1|65985.1|66004.2|65985.9|65991.4|65975.9|556
1643199600000|2022-01-26 12:20:00|66000|65985|65995.2|65980.2|66004.5|65989.5|65989.6|65973.8|691
1643199900000|2022-01-26 12:25:00|65995.1|65980.1|65987|65972|66000.5|65985.5|65984|65966.8|637
1643200200000|2022-01-26 12:30:00|65987.2|65972.2|65984|65969|65994.1|65976.4|65981.8|65965.1|504
1643200500000|2022-01-26 12:35:00|65983.9|65968.9|65993.1|65978.1|66003.3|65986.6|65983.9|65968.9|589
1643200800000|2022-01-26 12:40:00|65993|65978|65969.8|65954.8|65995.4|65978.6|65965.7|65948.7|604
1643201100000|2022-01-26 12:45:00|65971.2|65951.2|65948.6|65928.6|65976.4|65958.4|65946|65928.3|766
1643201400000|2022-01-26 12:50:00|65947.9|65927.9|65960.6|65945.6|65965.3|65948.9|65945|65927.7|522
1643201700000|2022-01-26 12:55:00|65959.8|65944.8|66002.1|65987.1|66004.1|65989.1|65959.8|65943.4|716
1643202000000|2022-01-26 13:00:00|66000.4|65985.4|65985.4|65970.4|66002.2|65986.8|65978.9|65961.5|732
1643202300000|2022-01-26 13:05:00|65985.5|65970.5|65996.5|65976.5|65997.6|65982.6|65981.9|65964.3|716
1643202600000|2022-01-26 13:10:00|65994.4|65979.4|66002.2|65987.2|66003.1|65988.1|65981.8|65964.7|719
1643202900000|2022-01-26 13:15:00|66002|65987|66000|65980|66005.5|65990.5|65986.9|65969|682
1643203200000|2022-01-26 13:20:00|65999.7|65979.7|65998|65983|66010.2|65991.4|65982.5|65967.2|708
1643203500000|2022-01-26 13:25:00|65997.7|65982.7|66009|65994|66013.8|65995.4|65990.9|65975.9|725
1643203800000|2022-01-26 13:30:00|66009.9|65994.9|66009.7|65989.7|66033.2|66016|66006.8|65987.7|720
1643204100000|2022-01-26 13:35:00|66009.5|65989.5|66000.6|65985.6|66010.6|65993.7|65989.1|65972.8|670
1643204400000|2022-01-26 13:40:00|66000|65985|65990.9|65975.9|66007.3|65991.1|65990|65972.9|604
1643204700000|2022-01-26 13:45:00|65993.3|65973.3|65987.3|65967.3|65999.3|65981.6|65980.6|65964.2|712
1643205000000|2022-01-26 13:50:00|65984.5|65969.5|65972.1|65957.1|65994.1|65978.2|65969.8|65952|648
1643205300000|2022-01-26 13:55:00|65974.4|65959.4|65967.5|65952.5|65990.2|65975.2|65961.3|65945.8|836
1643205600000|2022-01-26 14:00:00|65965.4|65950.4|65960.1|65940.1|65971.6|65956.6|65957.3|65940.1|772
1643205900000|2022-01-26 14:05:00|65955.2|65940.2|65933|65918|65961.6|65946.6|65932.2|65915.2|696
1643206200000|2022-01-26 14:10:00|65933.1|65918.1|65924.8|65904.8|65936.7|65921.7|65918.8|65900.8|769
1643206500000|2022-01-26 14:15:00|65922.3|65907.3|65944.3|65929.3|65950.6|65933.2|65922.2|65904.6|806
1643206800000|2022-01-26 14:20:00|65947.3|65927.3|65939.4|65924.4|65948.4|65930.4|65926.4|65910.1|822
1643207100000|2022-01-26 14:25:00|65938.8|65923.8|65889.6|65874.6|65939.5|65924.5|65887.4|65871.6|794
1643207400000|2022-01-26 14:30:00|65890.5|65875.5|65915|65900|65921.3|65903.6|65888|65873|686
1643207700000|2022-01-26 14:35:00|65915.1|65900.1|65897.7|65877.7|65925.7|65908.4|65893.9|65877|749
1643208000000|2022-01-26 14:40:00|65897.5|65877.5|65922.3|65907.3|65928.3|65913|65891.9|65875.7|917
1643208300000|2022-01-26 14:45:00|65921.7|65906.7|65936.8|65921.8|65959.4|65941.4|65919.9|65904.3|864
1643208600000|2022-01-26 14:50:00|65935.4|65920.4|65946.5|65931.5|65947.2|65932.2|65920.3|65905.3|889
1643208900000|2022-01-26 14:55:00|65946.7|65931.7|65958.7|65943.7|65965|65947.3|65943.3|65928.3|810
1643209200000|2022-01-26 15:00:00|65958.6|65943.6|65957.7|65942.7|65974.6|65957.5|65941.8|65921.8|1034
1643209500000|2022-01-26 15:05:00|65956.9|65941.9|65942.4|65927.4|65961.6|65946.6|65937.8|65922.8|903
1643209800000|2022-01-26 15:10:00|65941.8|65926.8|65942.8|65927.8|65951.3|65936.3|65934|65919|861
1643210100000|2022-01-26 15:15:00|65943|65928|65971.7|65956.7|65972.8|65957.8|65942.4|65927.1|835
1643210400000|2022-01-26 15:20:00|65972.1|65957.1|65985.2|65970.2|65992.2|65977.2|65964.3|65949.3|803
1643210700000|2022-01-26 15:25:00|65986.4|65971.4|65963.5|65948.5|65992.2|65977.2|65963.3|65946.2|858
1643211000000|2022-01-26 15:30:00|65962.7|65947.7|65975.8|65960.8|65982.3|65964.5|65950.7|65935.4|805
1643211300000|2022-01-26 15:35:00|65974.7|65959.7|66002.2|65987.2|66005.8|65990.8|65968.4|65953.4|770
1643211600000|2022-01-26 15:40:00|66001.9|65986.9|65993.4|65973.4|66014.1|65999.1|65992.6|65973|807
1643211900000|2022-01-26 15:45:00|65992.7|65977.7|65979.5|65964.5|65996.5|65979.2|65959.8|65944.8|845
1643212200000|2022-01-26 15:50:00|65979.4|65964.4|65973|65958|65986.9|65971.9|65963|65948|863
1643212500000|2022-01-26 15:55:00|65973.4|65958.4|65978.7|65963.7|65982.7|65967.7|65959.1|65944.1|877
1643212800000|2022-01-26 16:00:00|65979.1|65964.1|65964.2|65949.2|65979.1|65964.1|65958.3|65943.2|859
1643213100000|2022-01-26 16:05:00|65964.1|65949.1|65959.9|65944.9|65971.8|65956.8|65954.6|65937.3|774
1643213400000|2022-01-26 16:10:00|65960.1|65945.1|65947.1|65932.1|65965.4|65950.4|65934.5|65919.5|808
1643213700000|2022-01-26 16:15:00|65947.4|65932.4|65968.8|65953.8|65974|65956.1|65947.4|65930.6|732
1643214000000|2022-01-26 16:20:00|65968.6|65953.6|65956.9|65941.9|65974.8|65958.5|65956.9|65939.4|614
1643214300000|2022-01-26 16:25:00|65956.8|65941.8|65963.9|65943.9|65970.3|65952.4|65954.4|65937.1|606
1643214600000|2022-01-26 16:30:00|65964|65944|65962.4|65947.4|65984.4|65967|65959.9|65942.4|675
1643214900000|2022-01-26 16:35:00|65962.2|65947.2|65975|65960|65982.6|65965.6|65955|65938.6|656
1643215200000|2022-01-26 16:40:00|65975.7|65960.7|65976.4|65961.4|65986.7|65969.9|65968.7|65951.7|578
1643215500000|2022-01-26 16:45:00|65977.4|65962.4|65957.9|65942.9|65977.5|65962.5|65957.9|65942.9|509
1643215800000|2022-01-26 16:50:00|65958.8|65943.8|65971.8|65956.8|65974.6|65958|65954.5|65937.4|568
1643216100000|2022-01-26 16:55:00|65971.7|65956.7|65980.6|65965.6|65980.6|65965.6|65970|65953.1|632
1643216400000|2022-01-26 17:00:00|65980.3|65965.3|65968.4|65948.4|65985.3|65966.1|65965.6|65947.5|672
1643216700000|2022-01-26 17:05:00|65968.2|65948.2|65957.8|65942.8|65969.4|65950.4|65952.1|65934.4|625
1643217000000|2022-01-26 17:10:00|65958|65943|65959.9|65939.9|65975.5|65957.8|65954.7|65937.6|613
1643217300000|2022-01-26 17:15:00|65960|65940|65964.1|65944.1|65969.1|65950.7|65952.9|65935.4|632
1643217600000|2022-01-26 17:20:00|65965.1|65945.1|65941.3|65921.3|65966|65946|65937.1|65918.9|610
1643217900000|2022-01-26 17:25:00|65940.9|65920.9|65929.9|65909.9|65942.3|65924.4|65923.7|65905.9|622
1643218200000|2022-01-26 17:30:00|65930.1|65910.1|65932.7|65917.7|65942|65923.4|65927.6|65910|518
1643218500000|2022-01-26 17:35:00|65932.8|65917.8|65951.3|65936.3|65954.2|65937.1|65932.8|65914.9|556
1643218800000|2022-01-26 17:40:00|65950.7|65935.7|65943.5|65923.5|65953.4|65935.7|65935.3|65918|451
1643219100000|2022-01-26 17:45:00|65943.7|65923.7|65938.1|65918.1|65946.8|65929|65934.6|65917.2|556
1643219400000|2022-01-26 17:50:00|65938.2|65918.2|65946.3|65926.3|65950.8|65930.8|65937.5|65917.5|449
1643219700000|2022-01-26 17:55:00|65946.6|65926.6|65937.9|65917.9|65947.3|65927.3|65936.4|65917.9|546
1643220000000|2022-01-26 18:00:00|65936.8|65916.8|65925.8|65905.8|65936.8|65916.8|65911.5|65891.5|690
1643220300000|2022-01-26 18:05:00|65925.7|65905.7|65916.7|65896.7|65929.1|65909.1|65915.8|65895.8|463
1643220600000|2022-01-26 18:10:00|65916.4|65896.4|65914.1|65894.1|65916.8|65896.8|65907|65887|457
1643220900000|2022-01-26 18:15:00|65914|65894|65909.7|65889.7|65915.3|65895.3|65904.1|65884.1|496
1643221200000|2022-01-26 18:20:00|65909.8|65889.8|65909.9|65889.9|65912.5|65892.5|65901.9|65881.9|565
1643221500000|2022-01-26 18:25:00|65909.7|65889.7|65916.3|65896.3|65917.8|65897.8|65909.6|65889.6|478
1643221800000|2022-01-26 18:30:00|65916|65896|65905.7|65885.7|65918.6|65898.6|65905.3|65885.3|570
1643222100000|2022-01-26 18:35:00|65905.6|65885.6|65915.5|65895.5|65918.6|65898.6|65902.5|65882.5|574
1643222400000|2022-01-26 18:40:00|65915.6|65895.6|65907.8|65887.8|65917.5|65897.5|65900.3|65880.3|519
1643222700000|2022-01-26 18:45:00|65907.9|65887.9|65925.5|65905.5|65927.2|65907.2|65903.8|65883.8|647
1643223000000|2022-01-26 18:50:00|65925.3|65905.3|65940.2|65920.2|65941.9|65921.9|65924|65904|617
1643223300000|2022-01-26 18:55:00|65939.3|65919.3|65965|65935.3|65981.2|65943.7|65938.8|65918.7|715
1643223600000|2022-01-26 19:00:00|65962.2|65937.1|66005.9|65985.9|66006.1|65986.1|65865.5|65845|842
1643223900000|2022-01-26 19:05:00|66004.2|65984.2|65971.4|65951.4|66023.2|66003.2|65953.9|65933.9|1059
1643224200000|2022-01-26 19:10:00|65971.5|65951.5|65893.4|65873.4|65971.5|65951.5|65890.2|65872.5|1040
1643224500000|2022-01-26 19:15:00|65890.7|65875.7|65912.9|65892.9|65951.3|65934.7|65882.1|65863.2|1070
1643224800000|2022-01-26 19:20:00|65908.9|65893.9|65937|65917|65950.3|65932.7|65908.2|65890.2|928
1643225100000|2022-01-26 19:25:00|65937.1|65917.1|65933.7|65913.7|65944.2|65924.2|65919.5|65901.4|998
1643225400000|2022-01-26 19:30:00|65934.3|65914.3|65985.9|65965.9|66011.4|65991.4|65930.3|65910.3|1086
1643225700000|2022-01-26 19:35:00|65985.8|65965.8|66006.6|65986.6|66057.3|66037.3|65932.8|65912.8|1142
1643226000000|2022-01-26 19:40:00|66004.4|65984.4|66121.1|66101.1|66130.3|66110.3|66003.7|65983.7|1161
1643226300000|2022-01-26 19:45:00|66120.6|66100.6|66138.6|66118.6|66169.3|66151.1|66098.5|66078.5|1157
1643226600000|2022-01-26 19:50:00|66140.9|66120.9|66138.8|66118.8|66152.3|66132.3|66058.8|66038.8|1160
1643226900000|2022-01-26 19:55:00|66137.3|66117.3|66126.8|66106.8|66175|66155|66116.5|66096.5|1107
1643227200000|2022-01-26 20:00:00|66128.5|66108.5|66166.3|66146.3|66175.4|66155.4|66128.5|66108.5|1123
1643227500000|2022-01-26 20:05:00|66166.6|66146.6|66176.9|66156.9|66180.9|66160.9|66151.2|66131.2|1115
1643227800000|2022-01-26 20:10:00|66177.6|66157.6|66191.2|66171.2|66191.2|66171.2|66148|66128|1075
1643228100000|2022-01-26 20:15:00|66190.7|66170.7|66205.7|66185.7|66219.9|66199.9|66190.7|66170.7|1098
1643228400000|2022-01-26 20:20:00|66202.5|66182.5|66211.7|66191.7|66235.2|66215.2|66192.2|66172.2|1053
1643228700000|2022-01-26 20:25:00|66211.4|66191.4|66209.8|66189.8|66235.9|66215.9|66198.3|66178.3|1019
1643229000000|2022-01-26 20:30:00|66208.9|66188.9|66222.8|66202.8|66225.2|66205.2|66190.4|66170.4|995
1643229300000|2022-01-26 20:35:00|66222.7|66202.7|66245.1|66225.1|66250.2|66230.2|66220.8|66200.8|936
1643229600000|2022-01-26 20:40:00|66245|66225|66222.9|66202.9|66245.9|66225.9|66214.3|66194.3|931
1643229900000|2022-01-26 20:45:00|66222.6|66202.6|66220|66200|66242.3|66222.3|66217|66197|918
1643230200000|2022-01-26 20:50:00|66219.7|66199.7|66206.1|66186.1|66226.2|66206.4|66201.2|66181.2|864
1643230500000|2022-01-26 20:55:00|66205.6|66185.6|66220.9|66200.9|66221.8|66201.8|66194.4|66174.4|916
1643230800000|2022-01-26 21:00:00|66221|66201|66217.6|66197.6|66221.1|66203.8|66198.5|66178.5|599
1643231100000|2022-01-26 21:05:00|66218|66198|66231.9|66211.9|66239.7|66219.7|66217.1|66197.1|526
1643231400000|2022-01-26 21:10:00|66232.5|66212.5|66246.2|66226.2|66248.1|66228.1|66232.4|66212.5|447
1643231700000|2022-01-26 21:15:00|66246.1|66226.1|66240.7|66220.7|66248|66228|66238.6|66218.6|388
1643232000000|2022-01-26 21:20:00|66240.9|66220.9|66242|66222|66248.7|66228.7|66239.3|66219.3|394
1643232300000|2022-01-26 21:25:00|66242.1|66222.1|66229.4|66209.4|66245.6|66225.6|66223.3|66203.3|387
1643232600000|2022-01-26 21:30:00|66229.1|66209.1|66238|66218|66244.8|66224.8|66229|66209|429
1643232900000|2022-01-26 21:35:00|66237.8|66217.8|66227.5|66207.5|66243.4|66223.4|66224.3|66204.3|347
1643233200000|2022-01-26 21:40:00|66227.6|66207.6|66219.5|66199.5|66230.3|66210.3|66218.6|66198.6|414
1643233500000|2022-01-26 21:45:00|66219.8|66199.8|66221.5|66201.5|66226.8|66206.8|66217.9|66197.9|488
1643233800000|2022-01-26 21:50:00|66221.3|66201.3|66205|66181.2|66229|66205.5|66205|66179.9|1052
1643234100000|2022-01-26 21:55:00|66209.2|66184.1|66232.2|66182.8|66232.2|66192.8|66204.4|66162|993
1643234400000|2022-01-26 22:00:00|66243.1|66184.3|66229.8|66178.5|66248.2|66184.3|66229.4|66171.3|51
1643234700000|2022-01-26 22:05:00|66228.8|66179.3|66230.2|66198.4|66240.6|66202.6|66221.2|66176.3|164
1643235000000|2022-01-26 22:10:00|66230.8|66199|66225.3|66196.2|66249.8|66201.2|66220.4|66183.4|469
1643235300000|2022-01-26 22:15:00|66225.2|66190.5|66221.6|66195.7|66244.1|66201|66220|66189.9|916
1643235600000|2022-01-26 22:20:00|66224|66196|66223.9|66175.1|66246.4|66201.6|66218.9|66167|390
1643235900000|2022-01-26 22:25:00|66222.5|66175|66224.5|66180.8|66243.7|66183.7|66218.7|66159.1|166
1643236200000|2022-01-26 22:30:00|66224.2|66183.7|66215.9|66181.1|66243.2|66191.3|66208.1|66166.5|501
1643236500000|2022-01-26 22:35:00|66219.2|66182.6|66214.3|66183.6|66236.8|66185.9|66204.4|66174.1|481
1643236800000|2022-01-26 22:40:00|66207|66185.7|66216.5|66182.7|66237.3|66186.4|66206.5|66170.8|206
1643237100000|2022-01-26 22:45:00|66219.3|66177.8|66212.8|66186.4|66230.1|66189.3|66209.5|66168.2|277
1643237400000|2022-01-26 22:50:00|66214.2|66185.3|66217.9|66184.3|66233|66189.3|66209|66175|462
1643237700000|2022-01-26 22:55:00|66222.5|66184.6|66225.6|66184.6|66229.4|66189.6|66206.3|66176.6|518
1643238000000|2022-01-26 23:00:00|66227.2|66183.4|66210.9|66182.4|66230.9|66204.3|66204.9|66173.6|528
1643238300000|2022-01-26 23:05:00|66211.7|66180.2|66224.2|66200.3|66240|66208.3|66205.4|66178.9|422
1643238600000|2022-01-26 23:10:00|66224.3|66199.8|66233.4|66210.8|66241.1|66216.3|66213.4|66180.6|427
1643238900000|2022-01-26 23:15:00|66233|66211.3|66241.9|66221.9|66249.8|66227.1|66224.1|66203.3|416
1643239200000|2022-01-26 23:20:00|66242.3|66222.3|66241.2|66221.2|66246.3|66225|66237.4|66217.4|351
1643239500000|2022-01-26 23:25:00|66241.4|66221.4|66238.2|66218.2|66245.3|66223.1|66235.2|66215.2|351
1643239800000|2022-01-26 23:30:00|66238.3|66218.3|66219.2|66199.2|66240.4|66220.3|66217.9|66197.9|447
1643240100000|2022-01-26 23:35:00|66218.8|66198.8|66214.4|66194.4|66220.7|66200.7|66208.2|66188.2|461
1643240400000|2022-01-26 23:40:00|66214.6|66194.6|66212.6|66192.6|66215.5|66195.5|66208.8|66188.8|495
1643240700000|2022-01-26 23:45:00|66212.3|66192.3|66223|66203|66226.6|66204.2|66211.4|66191.4|503
1643241000000|2022-01-26 23:50:00|66222.7|66202.7|66225|66205|66227.8|66207.3|66220.2|66200.2|391
1643241300000|2022-01-26 23:55:00|66225.8|66205.8|66215.8|66195.8|66225.8|66205.8|66212.4|66192.4|271
1643241600000|2022-01-27 00:00:00|66214.7|66194.7|66222|66202|66224.3|66204.3|66208.3|66188.3|574
1643241900000|2022-01-27 00:05:00|66222.4|66202.4|66235.6|66215.6|66237.8|66216.5|66199.1|66179.1|530
1643242200000|2022-01-27 00:10:00|66235.8|66215.8|66222.4|66202.4|66238.2|66218.2|66216.4|66196.4|475
1643242500000|2022-01-27 00:15:00|66223.7|66203.7|66242.5|66222.5|66243.7|66223.7|66220.1|66200.1|499
1643242800000|2022-01-27 00:20:00|66242.4|66222.4|66230.6|66210.6|66244.1|66223.9|66228.3|66208.3|633
1643243100000|2022-01-27 00:25:00|66230.1|66210.1|66240|66220|66244.2|66224.2|66218.6|66198.6|471
1643243400000|2022-01-27 00:30:00|66239.7|66219.7|66250.7|66230.7|66254.6|66234.6|66238.2|66218.2|605
1643243700000|2022-01-27 00:35:00|66249.7|66229.7|66256.1|66236.1|66258.8|66238.8|66248.1|66228.1|475
1643244000000|2022-01-27 00:40:00|66256.4|66236.4|66255.6|66235.6|66259.9|66239.9|66244.1|66224.1|498
1643244300000|2022-01-27 00:45:00|66255.3|66235.3|66260.2|66240.2|66263|66243|66254.1|66234.1|386
1643244600000|2022-01-27 00:50:00|66259.9|66239.9|66256.5|66236.5|66267|66247|66248.1|66228.1|610
1643244900000|2022-01-27 00:55:00|66253.1|66233.1|66254.2|66234.2|66260.9|66240.9|66244.5|66224.5|598
1643245200000|2022-01-27 01:00:00|66254.1|66234.1|66262.3|66242.3|66266.8|66246.8|66250.5|66230.5|676
1643245500000|2022-01-27 01:05:00|66262.9|66242.9|66263.5|66243.5|66269.9|66249.9|66257.4|66237.4|580
1643245800000|2022-01-27 01:10:00|66263.6|66243.6|66268|66248|66270.4|66250.4|66261.6|66241.6|675
1643246100000|2022-01-27 01:15:00|66268.7|66248.7|66268.4|66248.4|66272|66252|66262|66242|786
1643246400000|2022-01-27 01:20:00|66268|66248|66272.1|66252.1|66275.6|66255.6|66259.2|66239.2|690
1643246700000|2022-01-27 01:25:00|66270.9|66250.9|66275|66255|66275.4|66255.4|66267.6|66247.6|562
1643247000000|2022-01-27 01:30:00|66274.4|66254.4|66271.2|66251.2|66276.2|66256.2|66268.2|66248.2|576
1643247300000|2022-01-27 01:35:00|66271|66251|66270.2|66250.2|66275.7|66255.7|66270.2|66250.2|530
1643247600000|2022-01-27 01:40:00|66270.3|66250.3|66271|66251|66273.6|66253.6|66266.5|66246.5|527
1643247900000|2022-01-27 01:45:00|66270.8|66250.8|66270|66250|66274.6|66254.6|66266.5|66246.5|502
1643248200000|2022-01-27 01:50:00|66270.1|66250.1|66264.8|66244.8|66272.1|66252.1|66259.2|66239.2|532
1643248500000|2022-01-27 01:55:00|66264.9|66244.9|66260.8|66240.8|66269.3|66249.3|66256.3|66236.3|530
1643248800000|2022-01-27 02:00:00|66261|66241|66290.7|66270.7|66291.1|66271.1|66260.6|66240.6|722
1643249100000|2022-01-27 02:05:00|66291.9|66271.9|66297.1|66277.1|66300.2|66280.2|66288|66268|655
1643249400000|2022-01-27 02:10:00|66296.7|66276.7|66289.1|66269.1|66299.9|66279.9|66277.6|66257.6|611
1643249700000|2022-01-27 02:15:00|66288.9|66268.9|66282.2|66262.2|66293.3|66273.3|66282|66262|614
1643250000000|2022-01-27 02:20:00|66282.3|66262.3|66263.4|66243.4|66282.4|66262.4|66258.8|66238.8|609
1643250300000|2022-01-27 02:25:00|66263.1|66243.1|66277.7|66257.7|66278.3|66258.3|66260.4|66240.4|496
1643250600000|2022-01-27 02:30:00|66277.8|66257.8|66274.9|66254.9|66281.4|66261.4|66273.7|66253.7|532
1643250900000|2022-01-27 02:35:00|66274.6|66254.6|66265.3|66245.3|66277.1|66257.1|66264.5|66244.5|590
1643251200000|2022-01-27 02:40:00|66265.2|66245.2|66292.3|66272.3|66297.5|66277.5|66262|66242|594
1643251500000|2022-01-27 02:45:00|66292.2|66272.2|66286.3|66266.3|66293.1|66273.1|66280.4|66260.4|537
1643251800000|2022-01-27 02:50:00|66287.2|66267.2|66289.9|66269.9|66293.3|66273.3|66281.9|66261.9|571
1643252100000|2022-01-27 02:55:00|66290.1|66270.1|66299.6|66279.6|66301|66281|66287.8|66267.8|490
1643252400000|2022-01-27 03:00:00|66298.9|66278.9|66298.5|66278.5|66301.4|66281.4|66286.8|66266.8|485
1643252700000|2022-01-27 03:05:00|66299.1|66279.1|66299.1|66279.1|66305.7|66285.7|66291.4|66271.4|471
1643253000000|2022-01-27 03:10:00|66299.9|66279.9|66302|66282|66306.2|66286.2|66298.5|66278.5|446
1643253300000|2022-01-27 03:15:00|66301.7|66281.7|66301.4|66281.4|66305.4|66285.4|66298.8|66278.8|479
1643253600000|2022-01-27 03:20:00|66301.3|66281.3|66303.1|66283.1|66303.2|66283.2|66295.6|66275.6|459
1643253900000|2022-01-27 03:25:00|66303|66283|66309.8|66289.8|66323.1|66303.1|66302.9|66282.9|485
1643254200000|2022-01-27 03:30:00|66309.6|66289.6|66295.4|66275.4|66310.8|66290.8|66293|66273|646
1643254500000|2022-01-27 03:35:00|66295.3|66275.3|66310.4|66290.4|66318.6|66298.6|66292.3|66272.3|579
1643254800000|2022-01-27 03:40:00|66310.5|66290.5|66313.5|66293.5|66317.6|66297.6|66305.3|66285.3|581
1643255100000|2022-01-27 03:45:00|66313.3|66293.3|66322.5|66302.5|66324.8|66304.8|66313.1|66293.1|582
1643255400000|2022-01-27 03:50:00|66322.4|66302.4|66319.8|66299.8|66325|66305|66318|66298|523
1643255700000|2022-01-27 03:55:00|66317.9|66297.9|66331.4|66311.4|66332.8|66312.8|66316.7|66296.7|588
1643256000000|2022-01-27 04:00:00|66330.9|66310.9|66326.9|66306.9|66333.3|66313.3|66324.7|66304.7|525
1643256300000|2022-01-27 04:05:00|66328.2|66308.2|66323|66303|66329.7|66309.7|66321.5|66301.5|542
1643256600000|2022-01-27 04:10:00|66323.3|66303.3|66313.6|66293.6|66324.8|66304.8|66311.3|66291.3|410
1643256900000|2022-01-27 04:15:00|66313.8|66293.8|66305.9|66285.9|66317.1|66297.1|66302.5|66282.5|396
1643257200000|2022-01-27 04:20:00|66306.2|66286.2|66300.9|66280.9|66313.7|66293.7|66299.5|66279.5|456
1643257500000|2022-01-27 04:25:00|66300.1|66280.1|66301|66281|66308.8|66288.8|66296.4|66276.4|520
1643257800000|2022-01-27 04:30:00|66301.2|66281.2|66305.7|66285.7|66307.2|66287.2|66298.8|66278.8|419
1643258100000|2022-01-27 04:35:00|66305.8|66285.8|66304.9|66284.9|66312.7|66292.7|66303.8|66283.8|410
1643258400000|2022-01-27 04:40:00|66305.3|66285.3|66313.2|66293.2|66320|66300|66302|66282|483
1643258700000|2022-01-27 04:45:00|66313.1|66293.1|66325.2|66305.2|66345.5|66325.5|66311.7|66291.7|587
1643259000000|2022-01-27 04:50:00|66325.4|66305.4|66330|66310|66336.8|66316.8|66323.9|66303.9|474
1643259300000|2022-01-27 04:55:00|66329.5|66309.5|66324.4|66304.4|66335.3|66315.3|66321.7|66301.7|600
1643259600000|2022-01-27 05:00:00|66324.2|66304.2|66327.6|66307.6|66328.4|66308.4|66324.2|66304.2|453
1643259900000|2022-01-27 05:05:00|66327.7|66307.7|66334.3|66314.3|66336.8|66316.8|66327.2|66307.2|446
1643260200000|2022-01-27 05:10:00|66334|66314|66358.2|66338.2|66359.4|66339.4|66333.1|66313.1|383
1643260500000|2022-01-27 05:15:00|66357.8|66337.8|66362.6|66342.6|66364|66344|66347.7|66327.7|538
1643260800000|2022-01-27 05:20:00|66362.8|66342.8|66340.9|66320.9|66365.4|66345.4|66334|66314|576
1643261100000|2022-01-27 05:25:00|66341|66321|66340.6|66320.6|66351.5|66331.5|66337.6|66317.6|481
1643261400000|2022-01-27 05:30:00|66340.8|66320.8|66341|66321|66342.1|66322.1|66334.7|66314.7|491
1643261700000|2022-01-27 05:35:00|66340.9|66320.9|66338.4|66318.4|66341.3|66323.1|66331.7|66311.7|449
1643262000000|2022-01-27 05:40:00|66338.5|66318.5|66346.5|66326.5|66349.5|66329.5|66335.2|66316.2|491
1643262300000|2022-01-27 05:45:00|66346.6|66326.6|66355.8|66335.8|66358.1|66338.1|66345.5|66325.5|454
1643262600000|2022-01-27 05:50:00|66356.7|66336.7|66358.6|66338.6|66360.3|66341|66346.8|66329.1|461
1643262900000|2022-01-27 05:55:00|66358.1|66338.1|66336|66316|66360.8|66342.6|66329.8|66309.8|553
1643263200000|2022-01-27 06:00:00|66336.3|66316.3|66349.5|66329.5|66353|66333|66333.8|66315.3|537
1643263500000|2022-01-27 06:05:00|66349.4|66329.4|66353.5|66333.5|66365.7|66346|66349.2|66329.2|547
1643263800000|2022-01-27 06:10:00|66354.4|66334.4|66360.1|66340.1|66365.5|66346.6|66351.6|66331.6|567
1643264100000|2022-01-27 06:15:00|66360|66340|66340.9|66320.9|66363.3|66343.3|66337.9|66320.7|574
1643264400000|2022-01-27 06:20:00|66340.1|66320.1|66336.9|66316.9|66342.2|66323.3|66329.8|66309.8|533
1643264700000|2022-01-27 06:25:00|66336.7|66316.7|66339.2|66319.2|66340.4|66322.5|66329.5|66313.5|562
1643265000000|2022-01-27 06:30:00|66339.3|66319.3|66338.9|66318.9|66342.5|66322.5|66333.4|66314.4|521
1643265300000|2022-01-27 06:35:00|66339.3|66319.3|66335.9|66315.9|66339.6|66321.4|66329.2|66311.2|450
1643265600000|2022-01-27 06:40:00|66335.8|66315.8|66332.6|66312.6|66340.6|66321.8|66326.6|66308.6|569
1643265900000|2022-01-27 06:45:00|66332.5|66312.5|66349.2|66329.2|66358.5|66340|66332|66312|613
1643266200000|2022-01-27 06:50:00|66349|66329|66342.6|66322.6|66355.5|66336.8|66328|66310.1|539
1643266500000|2022-01-27 06:55:00|66340.3|66325.3|66347.8|66327.8|66351.8|66335.2|66329.4|66311.1|628
1643266800000|2022-01-27 07:00:00|66345.6|66325.6|66362.2|66342.2|66364|66344|66345.6|66325.6|753
1643267100000|2022-01-27 07:05:00|66362|66342|66365.1|66345.1|66374.6|66356.6|66361.7|66341.7|674
1643267400000|2022-01-27 07:10:00|66365|66345|66355.1|66335.1|66368.6|66348.6|66349.7|66329.7|675
1643267700000|2022-01-27 07:15:00|66353.2|66338.2|66375.1|66355.1|66375.7|66358.1|66348.7|66331.3|650
1643268000000|2022-01-27 07:20:00|66375.2|66355.2|66395.4|66375.4|66397.6|66379.8|66372.9|66355.2|791
1643268300000|2022-01-27 07:25:00|66395.5|66375.5|66397.1|66377.1|66408.6|66389.5|66371.4|66353.6|792
1643268600000|2022-01-27 07:30:00|66397.3|66377.3|66375.6|66360.6|66399.9|66384.4|66367.7|66351.8|760
1643268900000|2022-01-27 07:35:00|66374.3|66359.3|66378.8|66363.8|66383|66368|66361.9|66344.7|764
1643269200000|2022-01-27 07:40:00|66379|66364|66400.6|66385.6|66408.9|66392.2|66372.5|66357.5|695
1643269500000|2022-01-27 07:45:00|66400.5|66385.5|66417.7|66402.7|66423.3|66406.9|66386.9|66371.5|737
1643269800000|2022-01-27 07:50:00|66418.3|66403.3|66449.3|66434.3|66457.7|66440.7|66416|66401|784
1643270100000|2022-01-27 07:55:00|66449.1|66434.1|66473.3|66453.3|66485.9|66467.9|66441.7|66424.2|923
1643270400000|2022-01-27 08:00:00|66472.9|66452.9|66483.5|66468.5|66502.3|66487.3|66472.9|66452.9|921
1643270700000|2022-01-27 08:05:00|66484.3|66469.3|66433.8|66418.8|66493.1|66478.1|66432|66414.9|919
1643271000000|2022-01-27 08:10:00|66432.5|66417.5|66436|66421|66448.2|66432.8|66422.2|66407.2|886
1643271300000|2022-01-27 08:15:00|66435|66420|66483.8|66468.8|66491.8|66476.8|66432.4|66417.4|872
1643271600000|2022-01-27 08:20:00|66483.7|66468.7|66473|66458|66483.9|66468.9|66449.5|66432.5|867
1643271900000|2022-01-27 08:25:00|66473.4|66458.4|66464.8|66449.8|66490.8|66472.4|66461.3|66444.2|870
1643272200000|2022-01-27 08:30:00|66464.9|66449.9|66461.1|66446.1|66484.3|66469.3|66456.7|66441.7|790
1643272500000|2022-01-27 08:35:00|66461.3|66446.3|66474.9|66459.9|66480.5|66465.5|66452.3|66437.3|766
1643272800000|2022-01-27 08:40:00|66474.6|66459.6|66442.6|66422.6|66480.7|66465.7|66433.9|66416.8|819
1643273100000|2022-01-27 08:45:00|66439.1|66424.1|66463.1|66448.1|66463.3|66448.1|66431.5|66415.5|863
1643273400000|2022-01-27 08:50:00|66463.8|66448.8|66464.2|66449.2|66480.3|66465.3|66461.7|66446.7|747
1643273700000|2022-01-27 08:55:00|66464.4|66449.4|66456.4|66441.4|66478.4|66462.5|66450.2|66435.2|776
1643274000000|2022-01-27 09:00:00|66456|66441|66470.1|66455.1|66471.2|66456.2|66441.4|66424.3|763
1643274300000|2022-01-27 09:05:00|66470|66455|66462.9|66447.9|66480.8|66465.8|66446.6|66429.2|693
1643274600000|2022-01-27 09:10:00|66462.6|66447.6|66475.6|66460.6|66477.6|66462.6|66455.7|66440.7|653
1643274900000|2022-01-27 09:15:00|66476.1|66461.1|66480.3|66465.3|66487.5|66469.4|66469.8|66452.5|799
1643275200000|2022-01-27 09:20:00|66480.2|66465.2|66472.3|66457.3|66483.7|66468|66453.1|66438.1|744
1643275500000|2022-01-27 09:25:00|66472.2|66457.2|66468.6|66453.6|66478.6|66463.6|66458.1|66440|712
1643275800000|2022-01-27 09:30:00|66468.5|66453.5|66477.3|66462.3|66482|66465.7|66454.2|66438.2|695
1643276100000|2022-01-27 09:35:00|66477.6|66462.6|66469|66454|66485.2|66470.2|66448.2|66433.2|713
1643276400000|2022-01-27 09:40:00|66469.1|66454.1|66470.1|66455.1|66494.6|66477.7|66464.9|66447|765
1643276700000|2022-01-27 09:45:00|66469.2|66454.2|66472.1|66457.1|66474.8|66459.8|66449.5|66431.9|758
1643277000000|2022-01-27 09:50:00|66472.4|66457.4|66455.4|66440.4|66475.1|66459.1|66454.1|66437.9|734
1643277300000|2022-01-27 09:55:00|66455.1|66440.1|66486.8|66471.8|66489.9|66472.8|66448.6|66431.2|850
1643277600000|2022-01-27 10:00:00|66487.1|66472.1|66466.5|66451.5|66496.3|66477.8|66463.2|66448.2|766
1643277900000|2022-01-27 10:05:00|66466.8|66451.8|66482|66467|66488|66470.7|66456.8|66441.8|801
1643278200000|2022-01-27 10:10:00|66481.8|66466.8|66486.9|66471.9|66492.1|66477.1|66477.3|66462.3|700
1643278500000|2022-01-27 10:15:00|66483.1|66468.1|66498.5|66483.5|66503.8|66486.5|66480.4|66463.3|783
1643278800000|2022-01-27 10:20:00|66498.7|66483.7|66501.3|66486.3|66516.1|66501.1|66497.2|66482.2|691
1643279100000|2022-01-27 10:25:00|66502.4|66487.4|66502|66487|66516.2|66501.2|66495.7|66480.7|673
1643279400000|2022-01-27 10:30:00|66501.8|66486.8|66502|66487|66514.3|66498|66498.2|66483.2|642
1643279700000|2022-01-27 10:35:00|66502.4|66487.4|66495.4|66480.4|66513|66498|66495.1|66477.8|603
1643280000000|2022-01-27 10:40:00|66495.9|66480.9|66493.2|66473.2|66499.6|66484.6|66485.7|66470.7|694
1643280300000|2022-01-27 10:45:00|66493.1|66473.1|66502.5|66487.5|66510.3|66494.2|66487.7|66469.1|647
1643280600000|2022-01-27 10:50:00|66503|66488|66522.6|66507.6|66524.2|66508.3|66502.8|66487.8|783
1643280900000|2022-01-27 10:55:00|66522.8|66507.8|66538.1|66523.1|66538.3|66523.3|66512|66494.9|728
1643281200000|2022-01-27 11:00:00|66537.8|66522.8|66549.4|66534.4|66571.6|66554.8|66534.4|66518.6|758
1643281500000|2022-01-27 11:05:00|66549|66534|66548.6|66533.6|66554.7|66537.4|66528.7|66513.7|720
1643281800000|2022-01-27 11:10:00|66548.7|66533.7|66517.4|66502.4|66558.8|66541.6|66515.9|66498.2|811
1643282100000|2022-01-27 11:15:00|66517.1|66502.1|66549.4|66529.4|66549.5|66529.5|66513.6|66498.6|578
1643282400000|2022-01-27 11:20:00|66546.5|66531.5|66559.9|66544.9|66565.4|66547.5|66542.1|66526|830
1643282700000|2022-01-27 11:25:00|66560.4|66545.4|66529.5|66514.5|66566.8|66551.8|66526.7|66511.7|706
1643283000000|2022-01-27 11:30:00|66529.7|66514.7|66547.9|66532.9|66547.9|66532.9|66529.2|66514.2|608
1643283300000|2022-01-27 11:35:00|66547.7|66532.7|66655.7|66635.7|66685.5|66665.5|66547.2|66529.8|830
1643283600000|2022-01-27 11:40:00|66661.8|66641.8|66703.1|66688.1|66706.5|66691.5|66651.6|66631.6|930
1643283900000|2022-01-27 11:45:00|66704.5|66689.5|66692.9|66677.9|66722.2|66702.9|66677.9|66661.2|874
1643284200000|2022-01-27 11:50:00|66692.8|66677.8|66707.1|66692.1|66714.6|66697.7|66668.6|66652.1|852
1643284500000|2022-01-27 11:55:00|66707.7|66692.7|66706.1|66691.1|66747.5|66730.5|66696.7|66679.9|877
1643284800000|2022-01-27 12:00:00|66705.6|66690.6|66688.4|66673.4|66705.6|66690.6|66677.7|66660.8|842
1643285100000|2022-01-27 12:05:00|66688.7|66673.7|66685.7|66670.7|66694.7|66679.7|66669.5|66654.5|753
1643285400000|2022-01-27 12:10:00|66683.1|66668.1|66653.5|66638.5|66684.1|66669.1|66651.1|66634.2|792
1643285700000|2022-01-27 12:15:00|66653.6|66638.6|66646.5|66631.5|66659.2|66642.1|66645.7|66628|763
1643286000000|2022-01-27 12:20:00|66648|66633|66665.1|66650.1|66668|66653|66645.6|66630.6|739
1643286300000|2022-01-27 12:25:00|66664.5|66649.5|66695.2|66680.2|66695.6|66680.6|66664|66649|755
1643286600000|2022-01-27 12:30:00|66695.3|66680.3|66712.2|66697.2|66718.5|66701.3|66681.5|66665|781
1643286900000|2022-01-27 12:35:00|66712.3|66697.3|66697.8|66682.8|66718.9|66703.9|66677.7|66662.7|856
1643287200000|2022-01-27 12:40:00|66697.2|66682.2|66685.3|66670.3|66699.4|66684.4|66671.5|66656.5|792
1643287500000|2022-01-27 12:45:00|66685.4|66670.4|66685.2|66670.2|66702|66687|66671.2|66655.2|862
1643287800000|2022-01-27 12:50:00|66685|66670|66694.2|66679.2|66697|66680.5|66674.7|66659.3|665
1643288100000|2022-01-27 12:55:00|66694.4|66679.4|66713.6|66698.6|66734.3|66718|66685.7|66669.9|899
1643288400000|2022-01-27 13:00:00|66713.7|66698.7|66719.3|66704.3|66735.9|66718.5|66701.5|66683.9|909
1643288700000|2022-01-27 13:05:00|66719.4|66704.4|66726.5|66711.5|66740.2|66724.8|66711.7|66694.2|797
1643289000000|2022-01-27 13:10:00|66726.4|66711.4|66701.8|66681.8|66728.2|66713.2|66696.2|66680.1|766
1643289300000|2022-01-27 13:15:00|66697.7|66682.7|66691.4|66676.4|66711|66696|66685.1|66668.4|842
1643289600000|2022-01-27 13:20:00|66690.8|66675.8|66701.1|66686.1|66716|66699.4|66686.1|66669.7|903
1643289900000|2022-01-27 13:25:00|66700.7|66685.7|66719.6|66699.5|66729.1|66711.3|66686.2|66668.2|753
1643290200000|2022-01-27 13:30:00|66721.8|66701.8|66798.5|66778.5|66802.2|66782.2|66712.3|66689.5|1061
1643290500000|2022-01-27 13:35:00|66798.1|66778.1|66851.6|66831.6|66852.8|66835.1|66779.9|66761.7|1027
1643290800000|2022-01-27 13:40:00|66850.1|66835.1|66820.7|66805.7|66854.3|66837.2|66784.8|66764.8|996
1643291100000|2022-01-27 13:45:00|66820.3|66805.3|66768.3|66753.3|66821.2|66806.2|66766.9|66748.9|918
1643291400000|2022-01-27 13:50:00|66768.4|66753.4|66772.2|66752.2|66780.3|66765.3|66753.7|66734.9|915
1643291700000|2022-01-27 13:55:00|66772.4|66752.4|66764.8|66749.8|66772.4|66755.2|66720.4|66700.8|998
1643292000000|2022-01-27 14:00:00|66767|66752|66747|66727|66767.5|66752.1|66720.5|66705.5|948
1643292300000|2022-01-27 14:05:00|66745.1|66730.1|66756|66741|66759.9|66743|66715.1|66698.2|907
1643292600000|2022-01-27 14:10:00|66755.9|66740.9|66747.7|66732.7|66767.5|66749.3|66726.6|66709.4|875
1643292900000|2022-01-27 14:15:00|66749.8|66734.8|66771.9|66756.9|66788.4|66773.4|66745.4|66727.7|854
1643293200000|2022-01-27 14:20:00|66772.1|66757.1|66761.4|66746.4|66784|66767.2|66760.9|66744.7|754
1643293500000|2022-01-27 14:25:00|66761.5|66746.5|66750.3|66735.3|66764.6|66749.6|66733.5|66713.5|816
1643293800000|2022-01-27 14:30:00|66750.7|66735.7|66744.3|66729.3|66764|66744.6|66733|66714.8|988
1643294100000|2022-01-27 14:35:00|66744|66729|66717.8|66702.8|66754.8|66738.7|66700.9|66682.8|985
1643294400000|2022-01-27 14:40:00|66717.5|66702.5|66708.1|66688.1|66721|66703.3|66690.1|66672.9|984
1643294700000|2022-01-27 14:45:00|66707.9|66687.9|66706.8|66691.8|66713.3|66697.2|66687.7|66670.8|832
1643295000000|2022-01-27 14:50:00|66706|66691|66704.8|66689.8|66713.7|66696.8|66696.4|66681.4|841
1643295300000|2022-01-27 14:55:00|66703.7|66688.7|66698.3|66683.3|66707.8|66689.7|66688|66672.5|934
1643295600000|2022-01-27 15:00:00|66697.9|66677.9|66698.4|66683.4|66715.6|66698.4|66692.6|66673.9|945
1643295900000|2022-01-27 15:05:00|66698.1|66683.1|66708|66693|66747.5|66731.5|66697.2|66682.2|937
1643296200000|2022-01-27 15:10:00|66707.9|66692.9|66755.6|66740.6|66757.4|66741.8|66707.9|66692.6|796
1643296500000|2022-01-27 15:15:00|66755.3|66740.3|66776.8|66761.8|66785.5|66770.5|66753.9|66737.6|929
1643296800000|2022-01-27 15:20:00|66778.7|66758.7|66792.8|66777.8|66795.6|66778.4|66776.6|66758.7|862
1643297100000|2022-01-27 15:25:00|66792.6|66777.6|66788.4|66773.4|66796.9|66781.6|66779.9|66764.4|920
1643297400000|2022-01-27 15:30:00|66788.1|66773.1|66838.7|66823.7|66843.8|66827.4|66788.1|66773.1|919
1643297700000|2022-01-27 15:35:00|66838.4|66823.4|66861.1|66841.1|66875.5|66855.5|66837.3|66820.8|969
1643298000000|2022-01-27 15:40:00|66857.5|66842.5|66847.5|66832.5|66865.8|66849.9|66826.9|66811.9|928
1643298300000|2022-01-27 15:45:00|66847.1|66832.1|66848|66833|66866.2|66848.6|66837.8|66820.2|899
1643298600000|2022-01-27 15:50:00|66848.3|66833.3|66835.3|66820.3|66852.3|66837.3|66821.4|66806.1|987
1643298900000|2022-01-27 15:55:00|66835.5|66820.5|66765.7|66750.7|66835.5|66820.5|66762.8|66746.8|1035
1643299200000|2022-01-27 16:00:00|66766|66751|66709.2|66694.2|66774.4|66757.8|66695.7|66680.7|1038
1643299500000|2022-01-27 16:05:00|66708.7|66693.7|66711.8|66691.8|66720.1|66705|66692.7|66677.7|875
1643299800000|2022-01-27 16:10:00|66711.9|66691.9|66742.9|66727.9|66744.4|66729.4|66710|66691.5|897
1643300100000|2022-01-27 16:15:00|66743.1|66728.1|66738.8|66723.8|66758.6|66742.9|66730.6|66715.6|826
1643300400000|2022-01-27 16:20:00|66739.3|66724.3|66750.3|66735.3|66750.3|66735.3|66724.9|66709.9|773
1643300700000|2022-01-27 16:25:00|66750.5|66735.5|66753.5|66738.5|66762.8|66747.8|66736.1|66721.1|842
1643301000000|2022-01-27 16:30:00|66754.2|66739.2|66759.1|66744.1|66775|66758.3|66750.8|66734.8|871
1643301300000|2022-01-27 16:35:00|66756.3|66741.3|66748.4|66733.4|66760.9|66745.9|66738.1|66721|743
1643301600000|2022-01-27 16:40:00|66748.6|66733.6|66756.1|66741.1|66768.9|66753.6|66745.7|66730.7|757
1643301900000|2022-01-27 16:45:00|66758|66738|66760.6|66745.6|66760.6|66745.6|66745.8|66729.2|696
1643302200000|2022-01-27 16:50:00|66760.5|66745.5|66789.7|66774.7|66793.5|66776.8|66755.4|66738.2|821
1643302500000|2022-01-27 16:55:00|66789.5|66774.5|66810|66795|66820.6|66803|66789.1|66774.1|843
1643302800000|2022-01-27 17:00:00|66809.5|66794.5|66815.1|66795.1|66830.1|66812.5|66806.2|66788.8|851
1643303100000|2022-01-27 17:05:00|66813.8|66798.8|66824|66804|66831.6|66814|66812.3|66795.3|782
1643303400000|2022-01-27 17:10:00|66821.9|66806.9|66804.8|66789.8|66824|66807.7|66799.2|66783.6|700
1643303700000|2022-01-27 17:15:00|66805.1|66790.1|66778.9|66763.9|66823.3|66805.4|66778.9|66761.5|711
1643304000000|2022-01-27 17:20:00|66778.8|66763.8|66763.8|66748.8|66782.5|66764.9|66761.4|66743.8|846
1643304300000|2022-01-27 17:25:00|66763.5|66748.5|66775.3|66760.3|66785.2|66767.1|66753.3|66736.7|793
1643304600000|2022-01-27 17:30:00|66775.4|66760.4|66793.9|66773.9|66796.7|66779.2|66773.8|66756.3|769
1643304900000|2022-01-27 17:35:00|66793.7|66773.7|66787.6|66772.6|66797.5|66780.2|66783.2|66766.6|680
1643305200000|2022-01-27 17:40:00|66787.7|66772.7|66794.1|66774.1|66795.6|66776.2|66772.6|66755.8|618
1643305500000|2022-01-27 17:45:00|66793.9|66773.9|66844|66824|66845.2|66829.8|66793.8|66773.8|756
1643305800000|2022-01-27 17:50:00|66844.3|66824.3|66819.2|66804.2|66844.3|66825.9|66816|66797.5|709
1643306100000|2022-01-27 17:55:00|66820.8|66805.8|66830.7|66815.7|66840.1|66821.8|66809.7|66792.4|797
1643306400000|2022-01-27 18:00:00|66831.8|66816.8|66808.4|66788.4|66837.7|66820.2|66803.1|66783.3|848
1643306700000|2022-01-27 18:05:00|66806|66791|66846.2|66831.2|66849.3|66831.8|66806|66791|868
1643307000000|2022-01-27 18:10:00|66846|66831|66828.3|66813.3|66850.2|66833|66826.8|66811.6|688
1643307300000|2022-01-27 18:15:00|66828.1|66813.1|66827.3|66807.3|66838.5|66819.4|66813.2|66797|710
1643307600000|2022-01-27 18:20:00|66825.3|66810.3|66819.8|66804.8|66832.1|66814.9|66814.9|66798|729
1643307900000|2022-01-27 18:25:00|66823.3|66803.3|66825|66810|66828.9|66811.4|66812.1|66795.4|737
1643308200000|2022-01-27 18:30:00|66825.2|66810.2|66837.7|66817.7|66852.6|66834.8|66817.1|66799.7|759
1643308500000|2022-01-27 18:35:00|66837.9|66817.9|66828.1|66808.1|66838.2|66819.4|66815.2|66797.1|695
1643308800000|2022-01-27 18:40:00|66828.8|66808.8|66832.4|66817.4|66836.7|66819|66816.5|66796.5|716
1643309100000|2022-01-27 18:45:00|66832.5|66817.5|66817.7|66797.7|66845.4|66827.8|66814.7|66796.9|665
1643309400000|2022-01-27 18:50:00|66820.3|66800.3|66793.4|66778.4|66820.3|66802.9|66791.1|66773.8|612
1643309700000|2022-01-27 18:55:00|66793.3|66778.3|66797.7|66782.7|66802.3|66784.2|66784.4|66766.9|696
1643310000000|2022-01-27 19:00:00|66800.7|66780.7|66790.4|66770.4|66800.8|66783.6|66783.5|66765.9|663
1643310300000|2022-01-27 19:05:00|66788|66773|66802.3|66782.3|66802.3|66785|66783.1|66765|662
1643310600000|2022-01-27 19:10:00|66802.4|66782.4|66801.1|66786.1|66807.1|66790.4|66792.5|66775|582
1643310900000|2022-01-27 19:15:00|66801.2|66786.2|66814|66794|66815.2|66797|66800.1|66782.8|541
1643311200000|2022-01-27 19:20:00|66813.2|66793.2|66808.9|66788.9|66815.5|66795.5|66800.7|66784.7|568
1643311500000|2022-01-27 19:25:00|66805.9|66790.9|66796.1|66781.1|66812.1|66794|66795.2|66779.2|475
1643311800000|2022-01-27 19:30:00|66795.8|66780.8|66801.6|66781.6|66809.8|66791.7|66795.8|66779.5|610
1643312100000|2022-01-27 19:35:00|66801.7|66781.7|66818|66803|66822|66804.4|66798.9|66780.8|523
1643312400000|2022-01-27 19:40:00|66820.6|66800.6|66826.2|66806.2|66826.2|66809|66809.2|66792|564
1643312700000|2022-01-27 19:45:00|66826|66806|66802.3|66787.3|66829.8|66810.5|66801.9|66785.2|582
1643313000000|2022-01-27 19:50:00|66802.5|66787.5|66826.6|66806.6|66830.6|66813.2|66798.7|66781.5|653
1643313300000|2022-01-27 19:55:00|66826.7|66806.7|66823.8|66808.8|66835.2|66818.7|66803.2|66788.2|797
1643313600000|2022-01-27 20:00:00|66822.8|66807.8|66794.6|66774.6|66828.6|66811|66791.9|66774.3|774
1643313900000|2022-01-27 20:05:00|66794.3|66774.3|66780.8|66765.8|66796.8|66779.9|66778.2|66761.4|627
1643314200000|2022-01-27 20:10:00|66780.7|66765.7|66789.9|66769.9|66796|66777.7|66770.1|66754.1|701
1643314500000|2022-01-27 20:15:00|66790.2|66770.2|66794.7|66779.7|66800.1|66782.9|66786|66768.6|634
1643314800000|2022-01-27 20:20:00|66797.1|66777.1|66811.8|66791.8|66820|66800|66790.8|66770.8|585
1643315100000|2022-01-27 20:25:00|66811.5|66791.5|66810.6|66795.6|66824.9|66804.9|66809|66791.1|598
1643315400000|2022-01-27 20:30:00|66810.8|66795.8|66820.6|66805.6|66824.4|66805.6|66806.8|66789.5|563
1643315700000|2022-01-27 20:35:00|66820.5|66805.5|66808.6|66788.6|66821.6|66805.5|66802.5|66785.4|452
1643316000000|2022-01-27 20:40:00|66809.1|66789.1|66804.7|66784.7|66821.2|66805.2|66801.3|66784.2|645
1643316300000|2022-01-27 20:45:00|66803.5|66783.5|66808|66793|66812.4|66795.3|66783.3|66765.7|676
1643316600000|2022-01-27 20:50:00|66807.7|66792.7|66800.5|66785.5|66812.7|66797.7|66798|66781.2|615
1643316900000|2022-01-27 20:55:00|66800|66785|66811.1|66791.1|66811.7|66794|66797.5|66779.3|736
1643317200000|2022-01-27 21:00:00|66811.8|66791.8|66813.6|66793.6|66817.9|66800|66807.2|66787.4|430
1643317500000|2022-01-27 21:05:00|66813.5|66793.5|66816.1|66796.1|66818.4|66798.4|66801.3|66781.3|356
1643317800000|2022-01-27 21:10:00|66816|66796|66802.6|66782.6|66818.3|66801.2|66802.4|66782.4|324
1643318100000|2022-01-27 21:15:00|66802.8|66782.8|66797.8|66777.8|66810.3|66791.2|66796.7|66776.7|316
1643318400000|2022-01-27 21:20:00|66798.2|66778.2|66807.3|66787.3|66807.8|66787.8|66796.3|66776.3|274
1643318700000|2022-01-27 21:25:00|66806.5|66786.5|66812.2|66792.2|66816.4|66797.4|66806.3|66786.3|352
1643319000000|2022-01-27 21:30:00|66812.7|66792.7|66809.1|66789.1|66816|66796|66804.8|66784.8|337
1643319300000|2022-01-27 21:35:00|66808.9|66788.9|66801.3|66781.3|66810.2|66790.2|66800.3|66780.3|316
1643319600000|2022-01-27 21:40:00|66801.8|66781.8|66797.7|66777.7|66802.4|66782.4|66796.3|66776.3|452
1643319900000|2022-01-27 21:45:00|66797.6|66777.6|66797|66777|66804.4|66784.4|66795.8|66775.8|485
1643320200000|2022-01-27 21:50:00|66797.2|66777.2|66805.9|66785.9|66808.1|66788.1|66795.5|66775.5|315
1643320500000|2022-01-27 21:55:00|66807.3|66787.3|66817.1|66756.5|66819.5|66788.2|66793.5|66753.3|738
1643320800000|2022-01-27 22:00:00|66822.4|66751.4|66825.2|66741.4|66832.6|66751.4|66813|66732.4|43
1643321100000|2022-01-27 22:05:00|66828|66729|66817.9|66750.1|66837.3|66760.1|66816|66728.6|69
1643321400000|2022-01-27 22:10:00|66817|66748.5|66824.8|66763|66832.2|66768|66805|66730.1|155
1643321700000|2022-01-27 22:15:00|66827.6|66762.6|66820|66783.3|66851.6|66786.6|66813.8|66750.6|229
1643322000000|2022-01-27 22:20:00|66820.3|66784.7|66825.7|66782.1|66836.7|66792.1|66815.5|66771.1|188
1643322300000|2022-01-27 22:25:00|66836.3|66775.9|66822.9|66795.3|66836.3|66798.7|66816.6|66764.8|208
1643322600000|2022-01-27 22:30:00|66823|66794.8|66828.1|66772.1|66843.2|66801.5|66815|66733.3|296
1643322900000|2022-01-27 22:35:00|66826.1|66774.9|66808.5|66781.2|66833.5|66789|66804.4|66754.2|404
1643323200000|2022-01-27 22:40:00|66808|66781.4|66812|66774.2|66813.6|66786.9|66805.5|66772.7|202
1643323500000|2022-01-27 22:45:00|66813.4|66776.8|66807.3|66767.3|66813.4|66785.8|66804.8|66765|136
1643323800000|2022-01-27 22:50:00|66812.9|66777.9|66805.5|66775.5|66813.5|66780|66798.8|66763.1|186
1643324100000|2022-01-27 22:55:00|66807.6|66775.6|66807.3|66763.9|66820.7|66783|66799.7|66711.7|359
1643324400000|2022-01-27 23:00:00|66805.7|66765.3|66787.1|66766.7|66805.7|66777.3|66785.8|66759.7|543
1643324700000|2022-01-27 23:05:00|66787.4|66766.5|66794.6|66774.6|66796.7|66775.7|66787.4|66764.8|382
1643325000000|2022-01-27 23:10:00|66794.7|66774.7|66792.3|66772.3|66802.6|66782.2|66790.8|66770.8|316
1643325300000|2022-01-27 23:15:00|66791.9|66771.9|66804.7|66784.7|66805.4|66785.4|66790.6|66770.6|496
1643325600000|2022-01-27 23:20:00|66804.3|66784.3|66813.1|66793.1|66813.5|66793.5|66801.8|66781.8|316
1643325900000|2022-01-27 23:25:00|66813.2|66793.2|66806.1|66786.1|66813.3|66793.3|66803.1|66783.1|310
1643326200000|2022-01-27 23:30:00|66806.3|66786.3|66793.7|66773.7|66806.3|66786.3|66792.5|66772.5|305
1643326500000|2022-01-27 23:35:00|66794|66774|66794.7|66774.7|66797.8|66777.8|66786.6|66766.6|323
1643326800000|2022-01-27 23:40:00|66795.4|66775.4|66783.9|66763.9|66797.3|66777.3|66782.5|66762.5|335
1643327100000|2022-01-27 23:45:00|66786.7|66766.7|66792.3|66772.3|66793|66773|66786.3|66766.3|229
1643327400000|2022-01-27 23:50:00|66791.5|66771.5|66800.7|66780.7|66802|66782|66791.5|66771.5|261
1643327700000|2022-01-27 23:55:00|66800.6|66780.6|66797.9|66777.9|66806.8|66786.8|66797.7|66777.7|383
1643328000000|2022-01-28 00:00:00|66799.3|66779.3|66803.7|66783.7|66812.4|66792.4|66789.4|66769.4|490
1643328300000|2022-01-28 00:05:00|66803.5|66783.5|66810.9|66790.9|66811.6|66791.6|66797.6|66777.6|416
1643328600000|2022-01-28 00:10:00|66811|66791|66832.8|66812.8|66835|66815|66808.4|66788.4|480
1643328900000|2022-01-28 00:15:00|66832.6|66812.6|66833.1|66813.1|66835.3|66815.3|66825.7|66805.7|475
1643329200000|2022-01-28 00:20:00|66833|66813|66823.6|66803.6|66836.8|66816.8|66823.2|66803.2|413
1643329500000|2022-01-28 00:25:00|66823.4|66803.4|66818.3|66798.3|66824.1|66804.1|66810.9|66790.9|457
1643329800000|2022-01-28 00:30:00|66818.1|66798.1|66826.8|66806.8|66827.2|66807.2|66808.9|66788.9|498
1643330100000|2022-01-28 00:35:00|66826.7|66806.7|66815.8|66795.8|66831.1|66811.1|66815.3|66795.3|381
1643330400000|2022-01-28 00:40:00|66815.7|66795.7|66814.3|66794.3|66821.4|66801.9|66810.8|66790.8|482
1643330700000|2022-01-28 00:45:00|66814.2|66794.2|66792.5|66772.5|66814.2|66794.2|66786.8|66766.8|540
1643331000000|2022-01-28 00:50:00|66792.4|66772.4|66798|66778|66806.8|66787.1|66791.4|66771.4|532
1643331300000|2022-01-28 00:55:00|66798.6|66778.6|66784.2|66764.2|66806.7|66786.7|66779.2|66759.2|592
1643331600000|2022-01-28 01:00:00|66786.6|66766.6|66789.8|66769.8|66794.1|66774.1|66779.6|66759.6|690
1643331900000|2022-01-28 01:05:00|66789.7|66769.7|66795.8|66775.8|66796.4|66776.4|66783.8|66763.8|651
1643332200000|2022-01-28 01:10:00|66795.6|66775.6|66786.2|66766.2|66796.4|66776.4|66784.1|66764.1|590
1643332500000|2022-01-28 01:15:00|66786.5|66766.5|66796.2|66776.2|66799.2|66779.2|66779.8|66759.8|512
1643332800000|2022-01-28 01:20:00|66796.3|66776.3|66792.9|66772.9|66799.4|66779.4|66790.4|66770.4|539
1643333100000|2022-01-28 01:25:00|66792.7|66772.7|66788.1|66768.1|66794.9|66774.9|66778.9|66758.9|502
1643333400000|2022-01-28 01:30:00|66788.5|66768.5|66793.4|66773.4|66800.9|66780.9|66786|66766|582
1643333700000|2022-01-28 01:35:00|66794|66774|66793.4|66773.4|66798.4|66778.4|66790.3|66770.3|563
1643334000000|2022-01-28 01:40:00|66792.9|66772.9|66792.5|66772.5|66805.8|66785.8|66789.5|66769.5|581
1643334300000|2022-01-28 01:45:00|66792.7|66772.7|66797.8|66777.8|66800.1|66780.1|66789.9|66769.9|655
1643334600000|2022-01-28 01:50:00|66798.2|66778.2|66793.5|66773.5|66800.6|66780.6|66789.2|66769.2|509
1643334900000|2022-01-28 01:55:00|66793.6|66773.6|66780.7|66760.7|66794.7|66774.7|66775.4|66755.4|631
1643335200000|2022-01-28 02:00:00|66781.5|66761.5|66773.7|66753.7|66783|66763|66769.5|66749.5|602
1643335500000|2022-01-28 02:05:00|66773.5|66753.5|66774.7|66754.7|66779.4|66759.4|66771.7|66751.7|436
1643335800000|2022-01-28 02:10:00|66774.8|66754.8|66768.3|66748.3|66778.4|66758.4|66765.5|66745.5|446
1643336100000|2022-01-28 02:15:00|66768.2|66748.2|66771.3|66751.3|66772|66752|66765.7|66745.7|392
1643336400000|2022-01-28 02:20:00|66771.6|66751.6|66782.3|66762.3|66785.7|66765.7|66770.8|66750.8|507
1643336700000|2022-01-28 02:25:00|66782.2|66762.2|66774.1|66754.1|66782.3|66762.3|66765.5|66745.5|518
1643337000000|2022-01-28 02:30:00|66773.8|66753.8|66777.4|66757.4|66778.8|66758.8|66768.4|66748.4|529
1643337300000|2022-01-28 02:35:00|66777|66757|66776.8|66756.8|66780.1|66760.1|66773.7|66753.7|446
1643337600000|2022-01-28 02:40:00|66777|66757|66769.1|66749.1|66779.7|66759.7|66765.6|66745.6|488
1643337900000|2022-01-28 02:45:00|66769.2|66749.2|66753.4|66733.4|66770.7|66750.7|66751.7|66731.7|426
1643338200000|2022-01-28 02:50:00|66753.5|66733.5|66753.5|66733.5|66756.8|66736.8|66751.3|66731.3|375
1643338500000|2022-01-28 02:55:00|66754|66734|66747.6|66727.6|66754.2|66734.2|66747.3|66727.3|534
1643338800000|2022-01-28 03:00:00|66748.4|66728.4|66742.6|66722.6|66750.5|66730.5|66738|66718|534
1643339100000|2022-01-28 03:05:00|66742|66722|66736.2|66716.2|66743.5|66723.5|66735.3|66715.3|482
1643339400000|2022-01-28 03:10:00|66736.1|66716.1|66734.1|66714.1|66736.7|66716.7|66730|66710|380
1643339700000|2022-01-28 03:15:00|66733.7|66713.7|66736.1|66716.1|66738.9|66718.9|66733.1|66713.1|376
1643340000000|2022-01-28 03:20:00|66736.2|66716.2|66728.2|66708.2|66736.7|66716.7|66726.6|66706.6|399
1643340300000|2022-01-28 03:25:00|66728|66708|66741.9|66721.9|66745.8|66725.8|66727.8|66707.8|446
1643340600000|2022-01-28 03:30:00|66741.8|66721.8|66739.1|66719.1|66745.9|66725.9|66734.6|66714.6|533
1643340900000|2022-01-28 03:35:00|66738.4|66718.4|66741.2|66721.2|66747.2|66727.2|66738.3|66718.3|522
1643341200000|2022-01-28 03:40:00|66740.9|66720.9|66745|66725|66749.8|66729.8|66738.5|66718.5|487
1643341500000|2022-01-28 03:45:00|66744.9|66724.9|66746.5|66726.5|66747.1|66727.1|66737.4|66717.4|478
1643341800000|2022-01-28 03:50:00|66746.1|66726.1|66739.3|66719.3|66747.2|66727.2|66737.5|66717.5|485
1643342100000|2022-01-28 03:55:00|66739.4|66719.4|66740.5|66720.5|66741.8|66721.8|66733.8|66713.8|476
1643342400000|2022-01-28 04:00:00|66740.4|66720.4|66744.6|66724.6|66747.6|66727.6|66740.4|66720.4|412
1643342700000|2022-01-28 04:05:00|66744.4|66724.4|66737.8|66717.8|66744.4|66724.4|66737.4|66717.4|366
1643343000000|2022-01-28 04:10:00|66739.4|66719.4|66749.8|66729.8|66753.6|66733.6|66739.4|66719.4|348
1643343300000|2022-01-28 04:15:00|66749.9|66729.9|66762.4|66742.4|66763.5|66743.5|66747.9|66727.9|449
1643343600000|2022-01-28 04:20:00|66762.5|66742.5|66755.2|66735.2|66764.1|66744.1|66755|66735|327
1643343900000|2022-01-28 04:25:00|66755.1|66735.1|66754.4|66734.4|66759.3|66739.3|66752.9|66732.9|377
1643344200000|2022-01-28 04:30:00|66753.9|66733.9|66757.7|66737.7|66759.2|66739.2|66753|66733|360
1643344500000|2022-01-28 04:35:00|66757.5|66737.5|66754.8|66734.8|66758.4|66738.4|66753.9|66733.9|355
1643344800000|2022-01-28 04:40:00|66754.3|66734.3|66747.6|66727.6|66759.4|66739.4|66747.4|66727.4|320
1643345100000|2022-01-28 04:45:00|66747.4|66727.4|66753.3|66733.3|66753.3|66733.3|66742.2|66722.2|274
1643345400000|2022-01-28 04:50:00|66753.4|66733.4|66765.3|66745.3|66766.9|66746.9|66750.4|66730.4|402
1643345700000|2022-01-28 04:55:00|66765.5|66745.5|66749.6|66729.6|66765.5|66745.5|66748.6|66728.6|353
1643346000000|2022-01-28 05:00:00|66749.3|66729.3|66751.1|66731.1|66757|66737|66746.6|66726.6|416
1643346300000|2022-01-28 05:05:00|66751.4|66731.4|66756.9|66736.9|66756.9|66736.9|66746.4|66726.4|432
1643346600000|2022-01-28 05:10:00|66757.3|66737.3|66757.5|66737.5|66765|66745|66756.6|66736.6|419
1643346900000|2022-01-28 05:15:00|66757.4|66737.4|66742.1|66722.1|66758.2|66738.2|66740.6|66720.6|458
1643347200000|2022-01-28 05:20:00|66741.9|66721.9|66743.5|66723.5|66744.2|66724.2|66735.8|66715.8|429
1643347500000|2022-01-28 05:25:00|66743.6|66723.6|66735.5|66715.5|66744.4|66724.4|66735.5|66715.5|366
1643347800000|2022-01-28 05:30:00|66736.5|66716.5|66747.8|66727.8|66748.5|66728.5|66733.3|66713.3|452
1643348100000|2022-01-28 05:35:00|66748.2|66728.2|66758.6|66738.6|66761.7|66741.7|66744.9|66724.9|526
1643348400000|2022-01-28 05:40:00|66758.9|66738.9|66749.4|66729.4|66764.7|66744.7|66749.3|66729.3|614
1643348700000|2022-01-28 05:45:00|66749.6|66729.6|66742|66722|66753.8|66733.8|66741.6|66721.6|470
1643349000000|2022-01-28 05:50:00|66741.9|66721.9|66737.3|66717.3|66741.9|66721.9|66731.8|66711.8|384
1643349300000|2022-01-28 05:55:00|66737.4|66717.4|66736.8|66716.8|66741.2|66721.2|66731|66711|455
1643349600000|2022-01-28 06:00:00|66736.7|66716.7|66739.4|66719.4|66742.5|66722.5|66734|66714|555
1643349900000|2022-01-28 06:05:00|66739.5|66719.5|66743.1|66723.1|66749.3|66729.3|66735.1|66715.1|538
1643350200000|2022-01-28 06:10:00|66742.9|66722.9|66746.7|66726.7|66752.4|66732.4|66738.2|66718.2|514
1643350500000|2022-01-28 06:15:00|66746.8|66726.8|66735.3|66715.3|66748.7|66728.7|66733.9|66713.9|480
1643350800000|2022-01-28 06:20:00|66735.2|66715.2|66750.7|66730.7|66753.2|66733.2|66734.3|66714.3|429
1643351100000|2022-01-28 06:25:00|66750.8|66730.8|66758.6|66738.6|66765.5|66745.5|66749|66729|521
1643351400000|2022-01-28 06:30:00|66758.5|66738.5|66746.1|66726.1|66762.1|66742.1|66741.1|66721.1|556
1643351700000|2022-01-28 06:35:00|66746.4|66726.4|66737.7|66717.7|66747.4|66727.4|66734.4|66714.4|444
1643352000000|2022-01-28 06:40:00|66737.8|66717.8|66738|66718|66750.1|66730.1|66736.6|66716.6|415
1643352300000|2022-01-28 06:45:00|66737.9|66717.9|66753.3|66733.3|66756.6|66736.6|66736.3|66716.3|476
1643352600000|2022-01-28 06:50:00|66753.1|66733.1|66757.8|66737.8|66759.1|66739.1|66749.5|66729.5|415
1643352900000|2022-01-28 06:55:00|66758|66738|66781.9|66761.9|66783|66763|66752.4|66732.4|558
1643353200000|2022-01-28 07:00:00|66785|66765|66800.6|66780.6|66806.1|66786.1|66781.9|66761.9|707
1643353500000|2022-01-28 07:05:00|66800.7|66780.7|66808.4|66788.4|66809.1|66789.8|66789.7|66770.2|616
1643353800000|2022-01-28 07:10:00|66808.6|66788.6|66832.5|66812.5|66843.2|66824.4|66808.2|66788.2|777
1643354100000|2022-01-28 07:15:00|66832.4|66812.4|66856.8|66836.8|66858.3|66838.3|66831.1|66811.9|811
1643354400000|2022-01-28 07:20:00|66857.3|66837.3|66876|66856|66883.6|66863.6|66845.5|66825.5|818
1643354700000|2022-01-28 07:25:00|66875.6|66855.6|66878.4|66858.4|66908.2|66888.2|66872.3|66854.3|820
1643355000000|2022-01-28 07:30:00|66878.8|66858.8|66883.5|66868.5|66888.9|66871.9|66869.3|66851.7|744
1643355300000|2022-01-28 07:35:00|66883.3|66868.3|66877.7|66862.7|66890.6|66872.1|66865.3|66848.1|740
1643355600000|2022-01-28 07:40:00|66877.5|66862.5|66847.1|66827.1|66878|66862.8|66838.3|66820.1|718
1643355900000|2022-01-28 07:45:00|66847.3|66827.3|66869.1|66849.1|66869.5|66852.4|66845.4|66826.8|706
1643356200000|2022-01-28 07:50:00|66870|66850|66841.2|66826.2|66871.7|66853.7|66839.2|66822.2|730
1643356500000|2022-01-28 07:55:00|66841.3|66826.3|66852.6|66837.6|66856.3|66838.7|66830.2|66811.1|762
1643356800000|2022-01-28 08:00:00|66853.2|66838.2|66865.5|66850.5|66886|66869.4|66850.6|66835.3|869
1643357100000|2022-01-28 08:05:00|66864.5|66849.5|66867.6|66852.6|66872.4|66855|66860|66845|699
1643357400000|2022-01-28 08:10:00|66867.7|66852.7|66881.8|66866.8|66883.8|66868.8|66867.7|66852.7|763
1643357700000|2022-01-28 08:15:00|66881.6|66866.6|66895.6|66880.6|66901.3|66883.8|66876.8|66860.7|780
1643358000000|2022-01-28 08:20:00|66895.7|66880.7|66891.2|66871.2|66899.6|66884.6|66875.9|66860.9|883
1643358300000|2022-01-28 08:25:00|66890.8|66870.8|66884|66869|66911.9|66895.1|66882.3|66865.5|895
1643358600000|2022-01-28 08:30:00|66883.9|66868.9|66895|66880|66906.7|66890.3|66883.9|66868.9|822
1643358900000|2022-01-28 08:35:00|66895.2|66880.2|66915.3|66900.3|66924.4|66905.7|66892.2|66877.2|809
1643359200000|2022-01-28 08:40:00|66915.5|66900.5|66921.6|66906.6|66933.6|66917.2|66906.8|66890.4|812
1643359500000|2022-01-28 08:45:00|66921.7|66906.7|66887.8|66872.8|66922|66907|66885|66868.3|819
1643359800000|2022-01-28 08:50:00|66887.5|66872.5|66863.4|66843.4|66887.5|66872.5|66861.1|66843.4|831
1643360100000|2022-01-28 08:55:00|66864.6|66844.6|66850.2|66830.2|66865.8|66850.4|66835.2|66818.8|787
1643360400000|2022-01-28 09:00:00|66850|66830|66854.6|66834.6|66861.1|66841.1|66826.2|66808.4|881
1643360700000|2022-01-28 09:05:00|66854.9|66834.9|66842.7|66827.7|66856.9|66836.9|66840|66821|813
1643361000000|2022-01-28 09:10:00|66842.4|66827.4|66858.5|66838.5|66861.9|66844.1|66835.3|66815.3|707
1643361300000|2022-01-28 09:15:00|66860.9|66840.9|66896.7|66881.7|66899.9|66882.6|66858.7|66840.9|736
1643361600000|2022-01-28 09:20:00|66896.6|66881.6|66893.9|66878.9|66901|66883.2|66888.8|66872.2|582
1643361900000|2022-01-28 09:25:00|66894.5|66879.5|66897.7|66882.7|66909.5|66891.3|66892.2|66872.7|684
1643362200000|2022-01-28 09:30:00|66897.5|66882.5|66876.2|66861.2|66897.6|66882.5|66866.5|66848.3|786
1643362500000|2022-01-28 09:35:00|66876.4|66861.4|66880|66865|66884.3|66869.3|66864.6|66847.3|723
1643362800000|2022-01-28 09:40:00|66880.1|66865.1|66867.6|66852.6|66893|66878|66867.1|66850.1|653
1643363100000|2022-01-28 09:45:00|66868|66853|66855.2|66840.2|66868|66853|66843.9|66828.9|726
1643363400000|2022-01-28 09:50:00|66855.1|66840.1|66866|66851|66866.1|66851.1|66844.4|66829.4|645
1643363700000|2022-01-28 09:55:00|66865.1|66850.1|66868.3|66853.3|66884.9|66868.1|66849.1|66834.1|737
1643364000000|2022-01-28 10:00:00|66868.1|66853.1|66853.3|66838.3|66882.1|66867.1|66851.7|66836.7|717
1643364300000|2022-01-28 10:05:00|66852.5|66837.5|66856.8|66841.8|66869.3|66854.3|66848.2|66832.7|756
1643364600000|2022-01-28 10:10:00|66856.3|66841.3|66867|66847|66875|66860|66856.3|66841.3|683
1643364900000|2022-01-28 10:15:00|66864.4|66849.4|66853.5|66838.5|66868.5|66853.5|66844.5|66827.8|692
1643365200000|2022-01-28 10:20:00|66854.1|66839.1|66870.8|66855.8|66874|66857.3|66851.6|66836.3|605
1643365500000|2022-01-28 10:25:00|66871.2|66856.2|66857.1|66842.1|66878.3|66863.3|66854.8|66839.2|673
1643365800000|2022-01-28 10:30:00|66856.2|66841.2|66855.6|66840.6|66876.5|66858.9|66843.5|66826.6|698
1643366100000|2022-01-28 10:35:00|66855.3|66840.3|66807.2|66792.2|66858.7|66842.9|66800.7|66783.2|761
1643366400000|2022-01-28 10:40:00|66807.3|66792.3|66838.5|66823.5|66850.3|66832.6|66806.2|66789.3|695
1643366700000|2022-01-28 10:45:00|66838.9|66823.9|66847|66832|66853.2|66834.9|66830.4|66813.2|743
1643367000000|2022-01-28 10:50:00|66846.9|66831.9|66868.7|66853.7|66869|66853.7|66846.3|66831.1|675
1643367300000|2022-01-28 10:55:00|66869.6|66854.6|66840.2|66825.2|66886.8|66871.8|66839.5|66821.9|770
1643367600000|2022-01-28 11:00:00|66841.5|66826.5|66858.9|66843.9|66872.7|66857.7|66841.5|66823.6|717
1643367900000|2022-01-28 11:05:00|66859|66844|66854|66839|66883|66868|66852.8|66837.6|793
1643368200000|2022-01-28 11:10:00|66854.1|66839.1|66872.8|66857.8|66888.6|66870.5|66854.1|66839.1|782
1643368500000|2022-01-28 11:15:00|66872.7|66857.7|66880.2|66865.2|66898|66881.2|66868.2|66852.6|816
1643368800000|2022-01-28 11:20:00|66880.1|66865.1|66867.6|66852.6|66884.4|66869.4|66863|66848|688
1643369100000|2022-01-28 11:25:00|66867.9|66852.9|66864.6|66849.6|66874.3|66859.3|66859|66844|815
1643369400000|2022-01-28 11:30:00|66863.8|66848.8|66849.3|66834.3|66865.8|66850.8|66846.8|66831.8|561
1643369700000|2022-01-28 11:35:00|66849.1|66834.1|66878.1|66863.1|66882.5|66865.7|66847.5|66832.5|689
1643370000000|2022-01-28 11:40:00|66879.5|66864.5|66882.8|66867.8|66886.5|66870.7|66870|66855|658
1643370300000|2022-01-28 11:45:00|66883|66868|66872.7|66857.7|66886|66870.5|66870.8|66853.7|582
1643370600000|2022-01-28 11:50:00|66872.3|66857.3|66867.5|66852.5|66874.6|66859.6|66851.9|66834.5|607
1643370900000|2022-01-28 11:55:00|66866.8|66851.8|66861.7|66846.7|66870.7|66853.1|66849.5|66834.5|702
1643371200000|2022-01-28 12:00:00|66861.3|66846.3|66835.7|66820.7|66878.8|66862.4|66833.4|66818.4|741
1643371500000|2022-01-28 12:05:00|66836|66821|66842.9|66827.9|66849.3|66834.3|66820|66801.8|626
1643371800000|2022-01-28 12:10:00|66843.3|66828.3|66820.4|66805.4|66850.1|66833|66816.7|66801.6|687
1643372100000|2022-01-28 12:15:00|66820.7|66805.7|66825.7|66810.7|66833.3|66818.3|66819.4|66804.4|655
1643372400000|2022-01-28 12:20:00|66825.5|66810.5|66832.1|66817.1|66839.2|66823.6|66822.4|66807.4|724
1643372700000|2022-01-28 12:25:00|66832.8|66817.8|66843.3|66828.3|66843.3|66828.3|66827|66812|745
1643373000000|2022-01-28 12:30:00|66843.1|66828.1|66821.7|66806.7|66844.4|66829.4|66817.1|66800.8|719
1643373300000|2022-01-28 12:35:00|66821.3|66806.3|66824|66809|66826.2|66811.2|66813|66798|695
1643373600000|2022-01-28 12:40:00|66824.1|66809.1|66835.9|66820.9|66846.8|66830.5|66823.4|66808.4|684
1643373900000|2022-01-28 12:45:00|66836|66821|66844.3|66829.3|66846.4|66831.4|66828.4|66813.4|738
1643374200000|2022-01-28 12:50:00|66843.7|66828.7|66883.4|66868.4|66886.6|66870.7|66835.8|66820.8|784
1643374500000|2022-01-28 12:55:00|66883.6|66868.6|66900.7|66885.7|66907.6|66892.6|66883.4|66868.4|835
1643374800000|2022-01-28 13:00:00|66899.3|66884.3|66874.9|66854.9|66899.3|66884.3|66870.4|66853.6|920
1643375100000|2022-01-28 13:05:00|66872.8|66857.8|66864.2|66849.2|66877|66860.6|66858.4|66843.4|826
1643375400000|2022-01-28 13:10:00|66864.1|66849.1|66839.3|66819.3|66865.1|66850.1|66830|66810.7|853
1643375700000|2022-01-28 13:15:00|66837.9|66822.9|66852.4|66837.4|66859.4|66844.4|66829.4|66811.7|916
1643376000000|2022-01-28 13:20:00|66853.4|66838.4|66852.6|66837.6|66859.2|66844.2|66837.2|66821.5|843
1643376300000|2022-01-28 13:25:00|66851.9|66836.9|66861.8|66841.8|66878.6|66861|66851.9|66836.9|788
1643376600000|2022-01-28 13:30:00|66862.2|66842.2|66758.9|66743.9|66864.6|66844.6|66747.2|66728.2|1085
1643376900000|2022-01-28 13:35:00|66759.9|66744.9|66703.7|66688.7|66778.5|66759.5|66702.8|66682.8|1086
1643377200000|2022-01-28 13:40:00|66706.6|66686.6|66730.5|66710.5|66734.1|66717.2|66681.5|66663.5|1042
1643377500000|2022-01-28 13:45:00|66727.1|66712.1|66756|66741|66759|66741.7|66713.1|66696.5|990
1643377800000|2022-01-28 13:50:00|66756.8|66741.8|66719.4|66704.4|66764.9|66749.9|66718.7|66702.5|975
1643378100000|2022-01-28 13:55:00|66719.2|66704.2|66651.4|66636.4|66724.6|66707.4|66649.8|66632.6|1028
1643378400000|2022-01-28 14:00:00|66651.7|66636.7|66687.6|66672.6|66696.3|66678.2|66623.5|66604.1|989
1643378700000|2022-01-28 14:05:00|66687.7|66672.7|66731.9|66716.9|66734|66719|66675.6|66659.3|967
1643379000000|2022-01-28 14:10:00|66729.9|66714.9|66758.2|66743.2|66758.2|66743.2|66726.3|66711.3|859
1643379300000|2022-01-28 14:15:00|66757.9|66742.9|66783|66768|66788.6|66772.4|66746.6|66730.5|899
1643379600000|2022-01-28 14:20:00|66783.2|66768.2|66787.7|66772.7|66801.1|66786.1|66763.9|66748.5|927
1643379900000|2022-01-28 14:25:00|66789.8|66774.8|66754|66734|66792|66774.8|66750.9|66732.9|895
1643380200000|2022-01-28 14:30:00|66753.9|66733.9|66750.6|66730.6|66793.1|66778.1|66739.3|66723.2|1009
1643380500000|2022-01-28 14:35:00|66750.7|66730.7|66757.6|66742.6|66768.6|66748.6|66726.7|66709.7|999
1643380800000|2022-01-28 14:40:00|66757.3|66742.3|66744.1|66724.1|66760.4|66745.4|66728.8|66713.8|892
1643381100000|2022-01-28 14:45:00|66744.2|66724.2|66696.8|66681.8|66757.7|66741|66691.6|66674.7|975
1643381400000|2022-01-28 14:50:00|66698.2|66683.2|66663.4|66643.4|66711.2|66694.9|66657.6|66640.6|1031
1643381700000|2022-01-28 14:55:00|66666.5|66646.5|66716.9|66701.9|66726.1|66707.8|66650.5|66635.5|943
1643382000000|2022-01-28 15:00:00|66718|66703|66730.1|66710.1|66759.1|66742.1|66712.8|66695.9|1006
1643382300000|2022-01-28 15:05:00|66730.7|66710.7|66768.1|66753.1|66768.1|66753.1|66729.4|66710.7|917
1643382600000|2022-01-28 15:10:00|66768|66753|66779.1|66759.1|66788.5|66771.5|66761.7|66743|933
1643382900000|2022-01-28 15:15:00|66780.5|66760.5|66780.4|66760.4|66803.4|66783.4|66771|66751|892
1643383200000|2022-01-28 15:20:00|66780.6|66760.6|66802.9|66782.9|66808.3|66788.3|66771.5|66754.7|937
1643383500000|2022-01-28 15:25:00|66802.4|66782.4|66799.5|66784.5|66821.5|66803.9|66795.7|66778.9|845
1643383800000|2022-01-28 15:30:00|66799.9|66784.9|66793.9|66778.9|66833.6|66814.9|66788.3|66772.5|930
1643384100000|2022-01-28 15:35:00|66793.6|66778.6|66752.9|66732.9|66796.3|66780|66747.8|66729.7|902
1643384400000|2022-01-28 15:40:00|66751.7|66731.7|66762.1|66742.1|66781.7|66766.7|66750.5|66730.9|881
1643384700000|2022-01-28 15:45:00|66762.3|66742.3|66704.8|66684.8|66768|66750.5|66704.2|66684.4|996
1643385000000|2022-01-28 15:50:00|66704|66684|66686.2|66671.2|66720.9|66702.5|66674.9|66657.8|956
1643385300000|2022-01-28 15:55:00|66685.2|66670.2|66682.3|66662.3|66703.6|66685.3|66663.1|66645|1039
1643385600000|2022-01-28 16:00:00|66680.4|66660.4|66703.3|66683.3|66715.5|66695.5|66671.9|66651.9|1003
1643385900000|2022-01-28 16:05:00|66703.2|66683.2|66723.8|66703.8|66727.3|66707.3|66700.1|66681.1|929
1643386200000|2022-01-28 16:10:00|66723.1|66703.1|66671.4|66656.4|66724.3|66704.3|66665.7|66649.2|952
1643386500000|2022-01-28 16:15:00|66671.3|66656.3|66670.1|66650.1|66689.8|66674.4|66655.8|66639|897
1643386800000|2022-01-28 16:20:00|66667.9|66652.9|66693.6|66678.6|66708.1|66688.1|66659.3|66641.7|897
1643387100000|2022-01-28 16:25:00|66693.7|66678.7|66669|66649|66709.4|66689.4|66665.5|66645.5|926
1643387400000|2022-01-28 16:30:00|66669.6|66649.6|66692.2|66672.2|66693.8|66675.8|66664.3|66644.3|951
1643387700000|2022-01-28 16:35:00|66691.8|66671.8|66666.5|66651.5|66698.7|66679.7|66648.2|66629.8|890
1643388000000|2022-01-28 16:40:00|66665.7|66650.7|66701.3|66681.3|66705.2|66687.7|66664.3|66644.9|826
1643388300000|2022-01-28 16:45:00|66701.2|66681.2|66706.8|66691.8|66715.4|66698.4|66692.4|66675.1|666
1643388600000|2022-01-28 16:50:00|66706.9|66691.9|66723.3|66703.3|66728.1|66708.1|66699.8|66679.8|708
1643388900000|2022-01-28 16:55:00|66723|66703|66703.9|66683.9|66734.6|66717.4|66703|66683|763
1643389200000|2022-01-28 17:00:00|66703.8|66683.8|66700|66680|66717.1|66697.7|66696|66676|803
1643389500000|2022-01-28 17:05:00|66700.3|66680.3|66692|66672|66704.4|66686.1|66686.8|66666.8|738
1643389800000|2022-01-28 17:10:00|66691.9|66671.9|66704.7|66684.7|66705.2|66686.8|66685.8|66667.7|649
1643390100000|2022-01-28 17:15:00|66704.6|66684.6|66720.3|66700.3|66726.4|66707.8|66703.7|66684.6|662
1643390400000|2022-01-28 17:20:00|66720.4|66700.4|66736.2|66716.2|66737.8|66720.1|66713.9|66693.9|790
1643390700000|2022-01-28 17:25:00|66735.6|66715.6|66728.9|66708.9|66748|66728|66728.1|66708.1|800
1643391000000|2022-01-28 17:30:00|66729.1|66709.1|66719|66699|66735.5|66717.8|66718.7|66699|688
1643391300000|2022-01-28 17:35:00|66719.1|66699.1|66726.5|66711.5|66731.6|66712.2|66711.1|66693.3|649
1643391600000|2022-01-28 17:40:00|66729.4|66709.4|66732.3|66712.3|66734.8|66716|66722|66705|605
1643391900000|2022-01-28 17:45:00|66732.2|66712.2|66726|66706|66738.9|66719.5|66719.2|66700.9|673
1643392200000|2022-01-28 17:50:00|66724.3|66709.3|66737.1|66717.1|66737.7|66717.7|66719|66701.6|595
1643392500000|2022-01-28 17:55:00|66737.2|66717.2|66759.9|66739.9|66762.2|66744.1|66729.1|66711.2|631
1643392800000|2022-01-28 18:00:00|66759.1|66739.1|66750.4|66730.4|66765.1|66745.9|66746.1|66728.3|662
1643393100000|2022-01-28 18:05:00|66750.9|66730.9|66749.5|66729.5|66754.8|66734.8|66741.3|66723.5|604
1643393400000|2022-01-28 18:10:00|66749.6|66729.6|66743.5|66723.5|66749.6|66729.6|66729.9|66709.9|572
1643393700000|2022-01-28 18:15:00|66742.1|66727.1|66764.1|66744.1|66764.8|66744.8|66741.9|66722.1|607
1643394000000|2022-01-28 18:20:00|66764.3|66744.3|66767.2|66747.2|66777.7|66757.7|66758.4|66738.6|685
1643394300000|2022-01-28 18:25:00|66767.3|66747.3|66760.8|66740.8|66777.7|66757.7|66758.1|66738.1|615
1643394600000|2022-01-28 18:30:00|66760.7|66740.7|66764.2|66744.2|66766|66746|66744.7|66724.7|708
1643394900000|2022-01-28 18:35:00|66764.7|66744.7|66756.7|66736.7|66781.3|66761.3|66749.8|66729.8|649
1643395200000|2022-01-28 18:40:00|66756.5|66736.5|66747.7|66727.7|66756.8|66736.8|66741|66721|581
1643395500000|2022-01-28 18:45:00|66748|66728|66744.2|66724.2|66750.4|66730.4|66741.9|66721.9|577
1643395800000|2022-01-28 18:50:00|66744.1|66724.1|66755.5|66735.5|66757.3|66737.3|66741.4|66721.4|680
1643396100000|2022-01-28 18:55:00|66755.6|66735.6|66755.8|66735.8|66757.4|66740.2|66747.1|66727.8|624
1643396400000|2022-01-28 19:00:00|66755.7|66735.7|66773.6|66758.6|66777.8|66760.3|66751.5|66731.5|752
1643396700000|2022-01-28 19:05:00|66776|66756|66787.2|66767.2|66787.3|66769.1|66773.6|66755.9|639
1643397000000|2022-01-28 19:10:00|66787|66767|66786.1|66766.1|66795.4|66775.4|66777.8|66759.8|653
1643397300000|2022-01-28 19:15:00|66786.3|66766.3|66782.6|66767.6|66794.3|66777.8|66781.7|66765.1|597
1643397600000|2022-01-28 19:20:00|66782.5|66767.5|66794.1|66779.1|66798|66780.7|66779.8|66762.6|532
1643397900000|2022-01-28 19:25:00|66793.9|66778.9|66800.4|66785.4|66802|66785.8|66792.3|66774.5|578
1643398200000|2022-01-28 19:30:00|66800|66785|66806.9|66791.9|66810|66792.9|66788.8|66772.9|699
1643398500000|2022-01-28 19:35:00|66807|66792|66798.7|66783.7|66809.2|66792.6|66795.8|66778.6|587
1643398800000|2022-01-28 19:40:00|66798.5|66783.5|66761.3|66741.3|66798.9|66783.9|66753.5|66737.8|668
1643399100000|2022-01-28 19:45:00|66761.2|66741.2|66751.3|66736.3|66761.3|66744.4|66743.5|66727.9|589
1643399400000|2022-01-28 19:50:00|66750.8|66735.8|66771.3|66756.3|66780.1|66762.8|66750.6|66733.2|625
1643399700000|2022-01-28 19:55:00|66771.4|66756.4|66802.3|66787.3|66805|66787.4|66765.1|66748.1|828
1643400000000|2022-01-28 20:00:00|66802.9|66787.9|66801.4|66781.4|66819.6|66800.1|66797|66778.3|783
1643400300000|2022-01-28 20:05:00|66801.2|66781.2|66803.8|66783.8|66806.6|66789|66795|66775|604
1643400600000|2022-01-28 20:10:00|66803.9|66783.9|66803.7|66783.7|66804.9|66786.2|66794.8|66774.8|480
1643400900000|2022-01-28 20:15:00|66803.9|66783.9|66811.5|66791.5|66813.2|66793.8|66798.9|66780.7|539
1643401200000|2022-01-28 20:20:00|66811|66791|66821.5|66801.5|66823.8|66806.2|66807.6|66789|551
1643401500000|2022-01-28 20:25:00|66821.6|66801.6|66809.1|66789.1|66822.6|66804.2|66804.7|66784.7|640
1643401800000|2022-01-28 20:30:00|66809.6|66789.6|66809|66789|66816.4|66796.4|66802.7|66785.6|563
1643402100000|2022-01-28 20:35:00|66808.9|66788.9|66798.4|66778.4|66809.3|66790.1|66791.8|66771.8|533
1643402400000|2022-01-28 20:40:00|66798.6|66778.6|66797|66777|66799.9|66782.4|66788|66768|585
1643402700000|2022-01-28 20:45:00|66796.3|66776.3|66785.8|66765.8|66803.9|66783.9|66785|66765|600
1643403000000|2022-01-28 20:50:00|66785.4|66765.4|66777.7|66757.7|66788|66768|66775.2|66755.2|636
1643403300000|2022-01-28 20:55:00|66778|66758|66763.1|66743.1|66780.6|66760.6|66763.1|66743.1|640
1643403600000|2022-01-28 21:00:00|66762|66742|66788.4|66768.4|66788.4|66768.4|66761.8|66741.8|462
1643403900000|2022-01-28 21:05:00|66787.5|66767.5|66785.8|66765.8|66790.8|66770.8|66785|66765|318
1643404200000|2022-01-28 21:10:00|66786.1|66766.1|66782.8|66762.8|66790.3|66770.3|66781.5|66761.5|241
1643404500000|2022-01-28 21:15:00|66782.7|66762.7|66787.9|66767.9|66788.8|66768.8|66777.1|66757.1|280
1643404800000|2022-01-28 21:20:00|66786.8|66766.8|66788.3|66768.3|66790.7|66770.7|66785.8|66765.8|228
1643405100000|2022-01-28 21:25:00|66788.2|66768.2|66787.7|66767.7|66793.4|66773.4|66787.4|66767.4|181
1643405400000|2022-01-28 21:30:00|66787.6|66767.6|66773.4|66753.4|66788.1|66768.1|66772|66752|226
1643405700000|2022-01-28 21:35:00|66772.5|66752.5|66768.3|66748.3|66777.6|66757.6|66766.7|66746.7|239
1643406000000|2022-01-28 21:40:00|66769.5|66749.5|66763.4|66743.4|66771.9|66751.9|66760.5|66740.5|176
1643406300000|2022-01-28 21:45:00|66763.7|66743.7|66776|66756|66778|66758|66763.7|66743.7|221
1643406600000|2022-01-28 21:50:00|66776.9|66756.9|66781.6|66761.6|66786.6|66766.6|66765.8|66745.8|271
1643406900000|2022-01-28 21:55:00|66781.8|66761.8|66775|66755|66804.7|66766.6|66767.1|66725.6|303
1643576400000|2022-01-30 21:00:00|66836.1|66749|66805.1|66775.1|66852.3|66801.4|66805.1|66749|13
1643576700000|2022-01-30 21:05:00|66808.2|66778.2|66807.7|66777.7|66809.1|66779.1|66807.7|66777.7|9
1643577000000|2022-01-30 21:10:00|66807.6|66777.6|66809.1|66779.1|66849.5|66779.1|66807.6|66745.4|3
1643577300000|2022-01-30 21:15:00|66857.8|66743.9|66808.8|66778.8|66857.8|66779.1|66806.4|66743.9|6
1643577600000|2022-01-30 21:20:00|66829.6|66753.1|66808.8|66778.8|66829.6|66778.8|66808.8|66753.1|2
1643577900000|2022-01-30 21:25:00|66808.9|66778.9|66815.1|66746|66828.3|66778.9|66808.8|66746|4
1643578200000|2022-01-30 21:30:00|66828.3|66751.7|66815.1|66746|66828.3|66751.7|66815.1|66746|2
1643578500000|2022-01-30 21:35:00|66823.6|66747.1|66815.1|66746|66823.6|66747.1|66815.1|66746|4
1643579100000|2022-01-30 21:45:00|66849.5|66735.5|66815.1|66746|66849.5|66746|66815.1|66735.5|2
1643579400000|2022-01-30 21:50:00|66828.3|66751.7|66815.1|66746|66828.3|66751.7|66815.1|66746|2
1643579700000|2022-01-30 21:55:00|66819.6|66751.8|66800.4|66770.4|66819.6|66781.5|66798.9|66746|16
1643580000000|2022-01-30 22:00:00|66812.5|66782.5|66798.4|66777.8|66827.5|66789|66794.3|66740.3|49
1643580300000|2022-01-30 22:05:00|66798.5|66777.9|66784.4|66763.8|66821|66779.2|66784.4|66755|98
1643580600000|2022-01-30 22:10:00|66784.3|66763.7|66788.4|66767.8|66813.5|66769.7|66779.9|66755.6|43
1643580900000|2022-01-30 22:15:00|66788.5|66767.9|66786.7|66766.7|66803.8|66768.4|66786.1|66758.2|34
1643581200000|2022-01-30 22:20:00|66786.6|66766.6|66794.2|66767.8|66804.2|66769.6|66786.4|66758.2|94
1643581500000|2022-01-30 22:25:00|66787.9|66767.9|66803.5|66766|66818.1|66771.3|66786.7|66752.4|51
1643581800000|2022-01-30 22:30:00|66806.7|66765.7|66805.9|66767.1|66806.7|66771.9|66790.8|66764|70
1643582100000|2022-01-30 22:35:00|66804.1|66766.3|66798.6|66771.1|66807|66773.8|66790.7|66765.3|89
1643582400000|2022-01-30 22:40:00|66796.8|66772.3|66798.2|66773.4|66806|66777|66792.6|66766.1|72
1643582700000|2022-01-30 22:45:00|66799.3|66773|66804.1|66765.7|66806.2|66778.9|66794.4|66765.7|98
1643583000000|2022-01-30 22:50:00|66804.3|66765.6|66801.2|66775.9|66813.3|66778.4|66795.7|66759.7|195
1643583300000|2022-01-30 22:55:00|66803.3|66772.5|66799.8|66766.4|66815.9|66781|66795.8|66755.1|188
1643583600000|2022-01-30 23:00:00|66799.6|66766.2|66827.7|66807.7|66838.2|66813.6|66790.5|66757|568
1643583900000|2022-01-30 23:05:00|66827.4|66807.4|66821.3|66801.3|66833.7|66813.5|66815.9|66790.4|425
1643584200000|2022-01-30 23:10:00|66821|66801|66815.9|66793.5|66829.7|66807.7|66812.8|66790.2|377
1643584500000|2022-01-30 23:15:00|66814.9|66794.9|66802.6|66776.5|66818.3|66794.9|66801.5|66774.3|426
1643584800000|2022-01-30 23:20:00|66801.9|66777.2|66792.7|66766.6|66804.8|66781.7|66787.4|66763.5|373
1643585100000|2022-01-30 23:25:00|66789.6|66769.6|66791.8|66767.5|66792.3|66772.3|66780.1|66757.1|307
1643585400000|2022-01-30 23:30:00|66792.9|66772.9|66784.2|66764.2|66793.3|66773.3|66777|66754.1|325
1643585700000|2022-01-30 23:35:00|66783.8|66763.8|66770|66750|66791.2|66771.2|66767.8|66747.5|339
1643586000000|2022-01-30 23:40:00|66770.1|66750.1|66765.1|66745.1|66773.9|66753.9|66761.7|66741.5|336
1643586300000|2022-01-30 23:45:00|66764.3|66744.3|66791.2|66771.2|66793.8|66773.8|66763.2|66743.2|522
1643586600000|2022-01-30 23:50:00|66792.3|66772.3|66777.1|66753.7|66799|66779|66761.8|66741.8|544
1643586900000|2022-01-30 23:55:00|66775.3|66755.3|66750.2|66730.2|66790.9|66770.9|66747.4|66727.4|526
1643587200000|2022-01-31 00:00:00|66750.1|66730.1|66739.7|66719.7|66761.7|66741.7|66737.5|66717.5|462
1643587500000|2022-01-31 00:05:00|66739.6|66719.6|66751.6|66731.6|66760.8|66740.8|66739.1|66719.1|369
1643587800000|2022-01-31 00:10:00|66751.8|66731.8|66746.8|66726.8|66753.2|66733.2|66739.3|66719.3|320
1643588100000|2022-01-31 00:15:00|66746.1|66726.1|66768.1|66748.1|66771.9|66751.9|66745.5|66725.5|362
1643588400000|2022-01-31 00:20:00|66768.2|66748.2|66758.4|66738.4|66775.6|66756.6|66757.6|66737.6|519
1643588700000|2022-01-31 00:25:00|66755.4|66740.4|66749.7|66734.7|66760.6|66741.9|66745.4|66727.8|596
1643589000000|2022-01-31 00:30:00|66749.9|66734.9|66769.1|66749.1|66775|66756|66749.8|66733.2|399
1643589300000|2022-01-31 00:35:00|66768.9|66748.9|66762.1|66742.1|66773.8|66755.1|66758.8|66738.8|410
1643589600000|2022-01-31 00:40:00|66763.1|66743.1|66759.9|66739.9|66770.9|66750.9|66758.6|66738.7|330
1643589900000|2022-01-31 00:45:00|66759.5|66739.5|66761.9|66741.9|66768.1|66748.7|66755.9|66737.2|357
1643590200000|2022-01-31 00:50:00|66762|66742|66790.4|66770.4|66795.9|66775.9|66761.9|66741.9|570
1643590500000|2022-01-31 00:55:00|66789.9|66769.9|66796.4|66776.4|66802.1|66782.1|66781.1|66762.8|656
1643590800000|2022-01-31 01:00:00|66796.1|66776.1|66788.7|66768.7|66796.9|66779.1|66779.4|66759.4|620
1643591100000|2022-01-31 01:05:00|66788.6|66768.6|66787.2|66767.2|66799.7|66779.7|66784.8|66764.8|523
1643591400000|2022-01-31 01:10:00|66787.1|66767.1|66785.4|66765.4|66797.8|66778.7|66782|66762|477
1643591700000|2022-01-31 01:15:00|66785.7|66765.7|66788.9|66768.9|66796.1|66776.1|66784.4|66764.4|551
1643592000000|2022-01-31 01:20:00|66788.8|66768.8|66773.7|66753.7|66791.5|66771.5|66772.7|66752.7|413
1643592300000|2022-01-31 01:25:00|66773.8|66753.8|66772.2|66752.2|66778.7|66758.7|66766.9|66747.4|514
1643592600000|2022-01-31 01:30:00|66772.1|66752.1|66769.6|66749.6|66778.3|66758.3|66769.3|66749.3|449
1643592900000|2022-01-31 01:35:00|66769.2|66749.2|66765.3|66745.3|66770.8|66750.8|66761.5|66741.5|441
1643593200000|2022-01-31 01:40:00|66765.4|66745.4|66768|66748|66772.8|66752.8|66760.3|66740.3|498
1643593500000|2022-01-31 01:45:00|66767.8|66747.8|66754.1|66734.1|66768|66748|66752.1|66732.1|385
1643593800000|2022-01-31 01:50:00|66754|66734|66734.7|66714.7|66755.7|66736.5|66729.7|66709.7|465
1643594100000|2022-01-31 01:55:00|66734.8|66714.8|66720.3|66700.3|66737.5|66717.5|66715.3|66697.6|559
1643594400000|2022-01-31 02:00:00|66721.9|66701.9|66721.9|66701.9|66735.5|66715.5|66719.2|66699.2|516
1643594700000|2022-01-31 02:05:00|66722.1|66702.1|66714.6|66694.6|66722.7|66702.7|66708.8|66688.8|590
1643595000000|2022-01-31 02:10:00|66714.2|66694.2|66724.3|66704.3|66725|66705|66710.9|66690.9|551
1643595300000|2022-01-31 02:15:00|66724|66704|66717.9|66697.9|66739.6|66719.6|66717.2|66697.2|622
1643595600000|2022-01-31 02:20:00|66718.1|66698.1|66708.9|66688.9|66725.6|66705.6|66703.8|66683.8|582
1643595900000|2022-01-31 02:25:00|66708.8|66688.8|66717.9|66697.9|66721.8|66701.8|66708.1|66688.1|503
1643596200000|2022-01-31 02:30:00|66717.7|66697.7|66717.1|66697.1|66721.9|66703.4|66713.5|66694.6|450
1643596500000|2022-01-31 02:35:00|66717.3|66697.3|66711|66691|66718.9|66698.9|66705.7|66685.7|480
1643596800000|2022-01-31 02:40:00|66710.9|66690.9|66714.1|66694.1|66717.7|66697.7|66706.4|66687.7|407
1643597100000|2022-01-31 02:45:00|66714.2|66694.2|66725.9|66705.9|66732.7|66712.7|66712.5|66692.5|405
1643597400000|2022-01-31 02:50:00|66725.6|66705.6|66719.9|66699.9|66732.2|66712.2|66717.5|66697.5|543
1643597700000|2022-01-31 02:55:00|66719.8|66699.8|66712.5|66692.5|66722.1|66702.1|66707.3|66688.1|509
1643598000000|2022-01-31 03:00:00|66711.1|66691.1|66700.3|66680.3|66713.6|66693.6|66699.6|66679.6|456
1643598300000|2022-01-31 03:05:00|66700.5|66680.5|66702.6|66682.6|66705.4|66685.8|66696.2|66676.2|441
1643598600000|2022-01-31 03:10:00|66701.8|66681.8|66701.8|66681.8|66714.4|66694.4|66701.6|66681.6|422
1643598900000|2022-01-31 03:15:00|66701.9|66681.9|66702.3|66682.3|66706.9|66686.9|66692.6|66672.9|489
1643599200000|2022-01-31 03:20:00|66702.1|66682.1|66713.9|66693.9|66715.3|66697.8|66695.7|66677.6|458
1643599500000|2022-01-31 03:25:00|66711|66696|66717.7|66697.7|66723.9|66703.9|66711|66693.9|341
1643599800000|2022-01-31 03:30:00|66717.6|66697.6|66720.4|66700.4|66720.7|66701.6|66710.2|66690.5|424
1643600100000|2022-01-31 03:35:00|66721.6|66701.6|66717.6|66697.6|66722.9|66705.2|66712.8|66692.8|409
1643600400000|2022-01-31 03:40:00|66717.4|66697.4|66694.5|66674.5|66719|66699|66693.4|66673.4|411
1643600700000|2022-01-31 03:45:00|66694.4|66674.4|66691.4|66676.4|66702.7|66682.9|66689.5|66669.5|373
1643601000000|2022-01-31 03:50:00|66690.9|66675.9|66698.8|66678.8|66702.4|66682.4|66690.9|66673.5|472
1643601300000|2022-01-31 03:55:00|66698.9|66678.9|66700.5|66680.5|66701.3|66681.3|66693.4|66673.4|526
1643601600000|2022-01-31 04:00:00|66700.3|66680.3|66690.4|66670.4|66701.6|66681.6|66685.1|66665.1|340
1643601900000|2022-01-31 04:05:00|66690.2|66670.2|66703.2|66683.2|66704.4|66684.4|66686.1|66667.1|412
1643602200000|2022-01-31 04:10:00|66703.5|66683.5|66702.3|66682.3|66705.3|66686.9|66698.4|66678.4|561
1643602500000|2022-01-31 04:15:00|66702.7|66682.7|66698.5|66678.5|66702.8|66682.8|66695.3|66675.3|444
1643602800000|2022-01-31 04:20:00|66698.3|66678.3|66701.3|66681.3|66704.5|66684.5|66697.7|66678.3|324
1643603100000|2022-01-31 04:25:00|66700.7|66680.7|66697|66677|66704.1|66684.8|66693.8|66673.8|391
1643603400000|2022-01-31 04:30:00|66696.8|66676.8|66700.2|66680.2|66702.1|66682.1|66696|66676|390
1643603700000|2022-01-31 04:35:00|66700.1|66680.1|66693.1|66673.1|66701.4|66681.4|66692|66672|398
1643604000000|2022-01-31 04:40:00|66692.7|66672.7|66686.3|66666.3|66693.1|66673.1|66681|66662.4|393
1643604300000|2022-01-31 04:45:00|66686.7|66666.7|66689.6|66669.6|66690.3|66670.3|66684.4|66664.4|346
1643604600000|2022-01-31 04:50:00|66689.4|66669.4|66688.3|66668.3|66694.2|66675.3|66684.7|66665.6|380
1643604900000|2022-01-31 04:55:00|66688.5|66668.5|66699.3|66679.3|66699.9|66679.9|66687.4|66667.4|348
1643605200000|2022-01-31 05:00:00|66699.4|66679.4|66701.2|66686.2|66703.9|66686.6|66698.3|66679.1|340
1643605500000|2022-01-31 05:05:00|66701.3|66686.3|66698.2|66678.2|66703.9|66686.3|66694.9|66677.1|385
1643605800000|2022-01-31 05:10:00|66695.5|66680.5|66691.9|66676.9|66698.9|66680.6|66689.6|66671.9|375
1643606100000|2022-01-31 05:15:00|66690.3|66675.3|66689.7|66674.7|66700.4|66681.2|66689|66671.9|307
1643606400000|2022-01-31 05:20:00|66689.9|66674.9|66681.8|66661.8|66693.3|66675.8|66677.5|66657.5|369
1643606700000|2022-01-31 05:25:00|66682.2|66662.2|66679|66659|66684.3|66665.6|66677.3|66657.4|378
1643607000000|2022-01-31 05:30:00|66678.8|66658.8|66683|66663|66686.1|66668.3|66676.9|66658.8|443
1643607300000|2022-01-31 05:35:00|66683.6|66663.6|66677|66657|66684.1|66665|66674.6|66654.6|414
1643607600000|2022-01-31 05:40:00|66677.1|66657.1|66680.1|66660.1|66687.6|66669.2|66673.1|66655.6|394
1643607900000|2022-01-31 05:45:00|66680.2|66660.2|66680.5|66665.5|66683.6|66666.5|66673.3|66654.8|330
1643608200000|2022-01-31 05:50:00|66682.1|66662.1|66679.3|66659.3|66682.9|66663.3|66675.4|66656.4|392
1643608500000|2022-01-31 05:55:00|66679.4|66659.4|66679.9|66659.9|66686.9|66668.8|66674.9|66654.9|475
1643608800000|2022-01-31 06:00:00|66680|66660|66681.1|66661.1|66691.9|66672.7|66676.8|66656.8|480
1643609100000|2022-01-31 06:05:00|66680.5|66660.5|66691.5|66671.5|66695.3|66677.5|66675.6|66658.5|475
1643609400000|2022-01-31 06:10:00|66691.2|66671.2|66683.7|66663.7|66693.7|66674.8|66679.3|66659.3|434
1643609700000|2022-01-31 06:15:00|66683.5|66663.5|66679.4|66659.4|66685.2|66665.2|66669.4|66649.4|446
1643610000000|2022-01-31 06:20:00|66679.5|66659.5|66681.4|66661.4|66687.5|66667.5|66676.5|66656.5|535
1643610300000|2022-01-31 06:25:00|66680.9|66660.9|66685.9|66665.9|66686.9|66668.9|66678.6|66658.6|332
1643610600000|2022-01-31 06:30:00|66685.6|66665.6|66681.3|66661.3|66696.4|66676.4|66677.6|66657.6|469
1643610900000|2022-01-31 06:35:00|66681.5|66661.5|66667.1|66647.1|66682.4|66662.4|66664.8|66646|355
1643611200000|2022-01-31 06:40:00|66667.2|66647.2|66667|66647|66672.1|66652.6|66664|66644|395
1643611500000|2022-01-31 06:45:00|66666.8|66646.8|66679.6|66659.6|66679.7|66659.7|66663.3|66646|343
1643611800000|2022-01-31 06:50:00|66679.5|66659.5|66673.6|66653.6|66680.4|66661.5|66672.3|66653.4|375
1643612100000|2022-01-31 06:55:00|66673.7|66653.7|66669.3|66649.3|66688.6|66670.2|66668.8|66648.9|527
1643612400000|2022-01-31 07:00:00|66670.5|66650.5|66664.2|66644.2|66676.9|66659.4|66661.2|66642.6|706
1643612700000|2022-01-31 07:05:00|66664.4|66644.4|66668.3|66648.3|66676|66657.9|66657.7|66639.6|638
1643613000000|2022-01-31 07:10:00|66668.7|66648.7|66675.9|66660.9|66681.4|66663.8|66665|66647|649
1643613300000|2022-01-31 07:15:00|66673.4|66658.4|66694.8|66674.8|66696|66677.9|66666.7|66650.2|752
1643613600000|2022-01-31 07:20:00|66695.5|66675.5|66690.1|66670.1|66696|66676|66679.4|66659.4|660
1643613900000|2022-01-31 07:25:00|66687.8|66672.8|66689.4|66674.4|66693.1|66678.1|66678.9|66661.9|706
1643614200000|2022-01-31 07:30:00|66689.5|66674.5|66673.7|66658.7|66689.5|66674.5|66667.2|66649.4|731
1643614500000|2022-01-31 07:35:00|66673.2|66658.2|66683.3|66668.3|66694.3|66679.3|66671.2|66653.7|667
1643614800000|2022-01-31 07:40:00|66683.2|66668.2|66693.3|66678.3|66696.3|66679.1|66679.3|66664.3|600
1643615100000|2022-01-31 07:45:00|66695.8|66675.8|66693.2|66678.2|66697.6|66680.4|66682.5|66667.1|636
1643615400000|2022-01-31 07:50:00|66693.6|66678.6|66687.9|66672.9|66693.6|66678.6|66683.6|66668.6|614
1643615700000|2022-01-31 07:55:00|66687.8|66672.8|66633.4|66613.4|66688.1|66673.1|66630.3|66610.3|774
1643616000000|2022-01-31 08:00:00|66634.6|66614.6|66656.6|66641.6|66659.3|66641.9|66621.4|66604.9|957
1643616300000|2022-01-31 08:05:00|66656.8|66641.8|66626.1|66606.1|66675.7|66660.1|66618.4|66600.6|915
1643616600000|2022-01-31 08:10:00|66625.9|66605.9|66613.9|66598.9|66631.9|66616.9|66602.8|66585.5|848
1643616900000|2022-01-31 08:15:00|66613.8|66598.8|66609.1|66594.1|66619.6|66603.4|66591.6|66574.4|809
1643617200000|2022-01-31 08:20:00|66609.5|66594.5|66585.6|66570.6|66612.8|66597.1|66582.7|66567.3|886
1643617500000|2022-01-31 08:25:00|66585.4|66570.4|66568.9|66553.9|66598.4|66581.6|66562.1|66545.4|695
1643617800000|2022-01-31 08:30:00|66571|66556|66570.1|66550.1|66579.5|66562.2|66563.1|66545.7|678
1643618100000|2022-01-31 08:35:00|66569.8|66549.8|66597.3|66582.3|66597.3|66582.3|66565.8|66548.6|805
1643618400000|2022-01-31 08:40:00|66597.4|66582.4|66629.2|66609.2|66637|66617|66588.6|66571.4|756
1643618700000|2022-01-31 08:45:00|66629|66609|66642.8|66622.8|66644.7|66628.3|66614|66595.5|749
1643619000000|2022-01-31 08:50:00|66642.7|66622.7|66643.2|66628.2|66652.4|66636.4|66631.6|66612.8|745
1643619300000|2022-01-31 08:55:00|66643.6|66628.6|66637.4|66617.4|66645.5|66630.5|66621.9|66604.5|733
1643619600000|2022-01-31 09:00:00|66634.7|66619.7|66624.5|66609.5|66655.2|66637.4|66618.6|66603.2|817
1643619900000|2022-01-31 09:05:00|66623.8|66608.8|66624.2|66609.2|66640.6|66622.5|66617.8|66599.5|729
1643620200000|2022-01-31 09:10:00|66624.4|66609.4|66633.9|66618.9|66638|66623|66619.8|66602.7|607
1643620500000|2022-01-31 09:15:00|66633.7|66618.7|66644.3|66629.3|66663.9|66647.6|66628.4|66613.4|656
1643620800000|2022-01-31 09:20:00|66644.1|66629.1|66655.9|66635.9|66657.6|66641.4|66640.2|66623.2|701
1643621100000|2022-01-31 09:25:00|66655.5|66635.5|66648|66628|66658.4|66640.9|66628.6|66610.5|704
1643621400000|2022-01-31 09:30:00|66647.9|66627.9|66638.8|66623.8|66651.4|66635.2|66632.5|66617.1|599
1643621700000|2022-01-31 09:35:00|66639|66624|66621.4|66606.4|66641.7|66626.7|66618.7|66603.4|669
1643622000000|2022-01-31 09:40:00|66621.7|66606.7|66595|66580|66621.9|66606.9|66589.6|66574.6|769
1643622300000|2022-01-31 09:45:00|66595.1|66580.1|66606.2|66591.2|66609.8|66594.6|66591.3|66573.6|648
1643622600000|2022-01-31 09:50:00|66606.4|66591.4|66612.6|66597.6|66614|66599|66596.7|66581.4|705
1643622900000|2022-01-31 09:55:00|66613|66598|66611.1|66591.1|66622.4|66607.4|66600.6|66585.3|658
1643623200000|2022-01-31 10:00:00|66610.9|66590.9|66576.8|66561.8|66614.2|66597.2|66576.8|66561.8|761
1643623500000|2022-01-31 10:05:00|66577.9|66562.9|66584.4|66569.4|66590|66573.4|66566.1|66551.1|725
1643623800000|2022-01-31 10:10:00|66584.5|66569.5|66581.9|66566.9|66595.1|66578.1|66572.5|66555.9|631
1643624100000|2022-01-31 10:15:00|66583.1|66568.1|66593.9|66578.9|66595.4|66579.6|66576.7|66561.7|664
1643624400000|2022-01-31 10:20:00|66593.7|66578.7|66605.5|66590.5|66612.1|66595.5|66591.5|66576.5|635
1643624700000|2022-01-31 10:25:00|66605.6|66590.6|66601.5|66586.5|66612.4|66594.9|66597.2|66579.4|629
1643625000000|2022-01-31 10:30:00|66601.7|66586.7|66593|66578|66609.1|66593|66585.6|66570.6|701
1643625300000|2022-01-31 10:35:00|66592.7|66577.7|66612.5|66597.5|66614.3|66599.3|66591.4|66576.4|625
1643625600000|2022-01-31 10:40:00|66612.4|66597.4|66612|66597|66618.5|66603.5|66602.7|66587.7|690
1643625900000|2022-01-31 10:45:00|66611.9|66596.9|66630.9|66615.9|66634.7|66618.4|66604.7|66589.7|700
1643626200000|2022-01-31 10:50:00|66630.8|66615.8|66637.3|66622.3|66639.4|66622.8|66628.2|66611.1|665
1643626500000|2022-01-31 10:55:00|66636.5|66621.5|66652.5|66637.5|66652.5|66637.5|66635.6|66620.6|687
1643626800000|2022-01-31 11:00:00|66652.1|66637.1|66666.2|66651.2|66669.2|66652.1|66649.9|66634.9|621
1643627100000|2022-01-31 11:05:00|66666.1|66651.1|66675.6|66660.6|66684.2|66667.1|66663.6|66646.6|664
1643627400000|2022-01-31 11:10:00|66676.3|66661.3|66684|66669|66686.1|66671.1|66670|66653.5|701
1643627700000|2022-01-31 11:15:00|66684.2|66669.2|66673.3|66658.3|66705|66687.7|66671.5|66656.5|666
1643628000000|2022-01-31 11:20:00|66673.6|66658.6|66685.5|66670.5|66689.8|66674.3|66673.6|66658.6|618
1643628300000|2022-01-31 11:25:00|66685.1|66670.1|66696.1|66676.1|66700.4|66683.8|66680.3|66664.7|686
1643628600000|2022-01-31 11:30:00|66692.9|66677.9|66690|66675|66698|66682.1|66676.8|66658.5|691
1643628900000|2022-01-31 11:35:00|66689.8|66674.8|66706.2|66691.2|66722.4|66706.3|66689.2|66674.2|707
1643629200000|2022-01-31 11:40:00|66705.4|66690.4|66727|66712|66735|66718.9|66701.1|66686.1|653
1643629500000|2022-01-31 11:45:00|66726.9|66711.9|66708.5|66693.5|66730.2|66711.9|66703|66688|577
1643629800000|2022-01-31 11:50:00|66706.7|66691.7|66682.3|66662.3|66709.2|66692.5|66682.3|66662.3|664
1643630100000|2022-01-31 11:55:00|66682.2|66662.2|66696.3|66681.3|66699.1|66682.3|66675.2|66656.2|832
1643630400000|2022-01-31 12:00:00|66695.6|66680.6|66689|66674|66704.9|66689.9|66684.2|66668.1|749
1643630700000|2022-01-31 12:05:00|66688.9|66673.9|66698.1|66683.1|66699.5|66683.1|66679.4|66664|728
1643631000000|2022-01-31 12:10:00|66697.9|66682.9|66712.6|66692.6|66716.9|66701.9|66691|66676|746
1643631300000|2022-01-31 12:15:00|66712.5|66692.5|66751.6|66736.6|66752|66737|66707.7|66691.5|791
1643631600000|2022-01-31 12:20:00|66751.5|66736.5|66768.9|66753.9|66774.9|66758.1|66750.8|66734.2|744
1643631900000|2022-01-31 12:25:00|66767.7|66752.7|66731.7|66711.7|66769.8|66754.8|66729.3|66711.2|798
1643632200000|2022-01-31 12:30:00|66729.6|66714.6|66726.5|66711.5|66765.5|66748.7|66726.5|66708.9|794
1643632500000|2022-01-31 12:35:00|66726.8|66711.8|66734.3|66719.3|66736.2|66721.2|66708.2|66693.2|768
1643632800000|2022-01-31 12:40:00|66734.1|66719.1|66721.4|66701.4|66760|66742.2|66719.3|66701.1|808
1643633100000|2022-01-31 12:45:00|66722.4|66702.4|66688.4|66673.4|66722.4|66704.9|66679.7|66664.7|762
1643633400000|2022-01-31 12:50:00|66688.7|66673.7|66715.6|66695.6|66715.8|66699.1|66678.8|66663.8|690
1643633700000|2022-01-31 12:55:00|66713|66698|66714.2|66694.2|66724.5|66708|66699.1|66682.2|833
1643634000000|2022-01-31 13:00:00|66714.3|66694.3|66719.1|66704.1|66729.3|66711.6|66674.6|66658.5|904
1643634300000|2022-01-31 13:05:00|66718.9|66703.9|66721.2|66706.2|66737.3|66719.6|66691.6|66673.9|840
1643634600000|2022-01-31 13:10:00|66721.1|66706.1|66719.4|66699.4|66724.9|66709.9|66704.5|66689.5|788
1643634900000|2022-01-31 13:15:00|66719.6|66699.6|66711.8|66696.8|66725.6|66707.9|66697|66682|838
1643635200000|2022-01-31 13:20:00|66715.4|66700.4|66699.2|66679.2|66720.9|66705|66694.5|66676.4|858
1643635500000|2022-01-31 13:25:00|66695.5|66680.5|66678.8|66658.8|66702.2|66685.2|66676.1|66658.1|836
1643635800000|2022-01-31 13:30:00|66678.7|66658.7|66624.3|66604.3|66693.1|66677.2|66620.1|66602.2|927
1643636100000|2022-01-31 13:35:00|66624.1|66604.1|66544.8|66524.8|66639.6|66619.6|66539.7|66523.4|979
1643636400000|2022-01-31 13:40:00|66546.1|66526.1|66545.3|66530.3|66579.1|66560.9|66537.1|66519.9|985
1643636700000|2022-01-31 13:45:00|66543.7|66528.7|66544.7|66524.7|66554.4|66539.4|66530.2|66515.2|894
1643637000000|2022-01-31 13:50:00|66544.8|66524.8|66505.2|66490.2|66544.8|66525.4|66490.2|66475.2|910
1643637300000|2022-01-31 13:55:00|66505|66490|66495.5|66475.5|66518.3|66500.9|66491.4|66471.9|881
1643637600000|2022-01-31 14:00:00|66497.2|66477.2|66473.8|66453.8|66499.4|66483.3|66470.5|66450.5|925
1643637900000|2022-01-31 14:05:00|66473.9|66453.9|66492.9|66477.9|66500.8|66485.8|66467.5|66448.5|908
1643638200000|2022-01-31 14:10:00|66493|66478|66469.1|66454.1|66496.7|66481.7|66464.9|66448.2|816
1643638500000|2022-01-31 14:15:00|66468.9|66453.9|66480.6|66465.6|66482.7|66467.7|66465.6|66450.6|836
1643638800000|2022-01-31 14:20:00|66480.3|66465.3|66518.6|66498.6|66520.1|66502|66478.4|66463.4|843
1643639100000|2022-01-31 14:25:00|66519.1|66499.1|66524.7|66504.7|66542.4|66527.4|66511.9|66492.9|839
1643639400000|2022-01-31 14:30:00|66522.1|66507.1|66493.6|66478.6|66522.1|66507.1|66483.1|66465.6|975
1643639700000|2022-01-31 14:35:00|66493.7|66478.7|66479.6|66464.6|66510.1|66495.1|66479.2|66463.2|922
1643640000000|2022-01-31 14:40:00|66479.1|66464.1|66519.9|66504.9|66522.6|66504.9|66475.6|66460.6|823
1643640300000|2022-01-31 14:45:00|66519.5|66504.5|66513.1|66498.1|66523.1|66507.8|66500|66482.6|811
1643640600000|2022-01-31 14:50:00|66513.7|66498.7|66529.9|66509.9|66529.9|66511|66495.9|66480.7|867
1643640900000|2022-01-31 14:55:00|66530|66510|66519.9|66504.9|66552|66533|66502.6|66482.7|953
1643641200000|2022-01-31 15:00:00|66521.5|66501.5|66532|66517|66554.5|66538.1|66515.5|66498.4|925
1643641500000|2022-01-31 15:05:00|66531.5|66516.5|66539.6|66524.6|66553.4|66535|66528.9|66513.5|839
1643641800000|2022-01-31 15:10:00|66539.7|66524.7|66503.6|66488.6|66539.7|66524.7|66501.2|66483.4|882
1643642100000|2022-01-31 15:15:00|66503.5|66488.5|66455.4|66440.4|66503.5|66488.5|66438.8|66420|928
1643642400000|2022-01-31 15:20:00|66455.5|66440.5|66456|66436|66497.8|66477.8|66439|66421.2|952
1643642700000|2022-01-31 15:25:00|66455.9|66435.9|66411.7|66391.7|66476.4|66458.9|66409.5|66389.5|963
1643643000000|2022-01-31 15:30:00|66411.9|66391.9|66403.3|66383.3|66424.6|66406.7|66396|66378.6|910
1643643300000|2022-01-31 15:35:00|66403.4|66383.4|66374.5|66354.5|66405.2|66387.6|66369.8|66351.7|820
1643643600000|2022-01-31 15:40:00|66375|66355|66431.2|66416.2|66442.4|66422.4|66371.3|66353.4|912
1643643900000|2022-01-31 15:45:00|66431.3|66416.3|66430.3|66415.3|66445.8|66425.8|66411.6|66393.7|933
1643644200000|2022-01-31 15:50:00|66430.2|66415.2|66382.9|66362.9|66445.3|66427.8|66346.8|66326.8|1021
1643644500000|2022-01-31 15:55:00|66383.1|66363.1|66378|66358|66417.6|66397.6|66355.2|66335.2|1111
1643644800000|2022-01-31 16:00:00|66377|66357|66383.5|66363.5|66423.9|66403.9|66362|66346.8|1090
1643645100000|2022-01-31 16:05:00|66383.4|66363.4|66380.5|66360.5|66401.9|66381.9|66365.3|66347.5|978
1643645400000|2022-01-31 16:10:00|66382.8|66362.8|66376.4|66361.4|66401.9|66382.8|66375.4|66355.9|916
1643645700000|2022-01-31 16:15:00|66377.7|66362.7|66407.5|66392.5|66412.1|66394.2|66377.7|66360.3|884
1643646000000|2022-01-31 16:20:00|66407|66392|66445|66425|66446.9|66426.9|66398.6|66382.4|771
1643646300000|2022-01-31 16:25:00|66444.7|66424.7|66440.9|66420.9|66455|66437.3|66427|66408.9|870
1643646600000|2022-01-31 16:30:00|66440.2|66420.2|66429.1|66409.1|66453.3|66434.1|66417.5|66397.5|845
1643646900000|2022-01-31 16:35:00|66428.9|66408.9|66399.2|66379.2|66432.9|66412.9|66393.2|66373.2|847
1643647200000|2022-01-31 16:40:00|66398.6|66378.6|66403.4|66388.4|66407.8|66388.4|66374.7|66356.9|883
1643647500000|2022-01-31 16:45:00|66402.8|66387.8|66394.1|66379.1|66416.4|66398.4|66388.7|66372.3|771
1643647800000|2022-01-31 16:50:00|66394.2|66379.2|66395|66375|66396.7|66380.2|66370.5|66352.3|743
1643648100000|2022-01-31 16:55:00|66395.8|66375.8|66382.5|66362.5|66396.7|66377.2|66374.8|66357|799
1643648400000|2022-01-31 17:00:00|66382.2|66362.2|66354.9|66334.9|66386.5|66366.5|66353.9|66334.7|795
1643648700000|2022-01-31 17:05:00|66354.7|66334.7|66336.8|66316.8|66355.7|66337.8|66331.8|66311.8|768
1643649000000|2022-01-31 17:10:00|66336.7|66316.7|66326.4|66306.4|66349.3|66331.4|66326.4|66306.4|781
1643649300000|2022-01-31 17:15:00|66326.7|66306.7|66346.4|66326.4|66350|66330|66324.1|66304.9|734
1643649600000|2022-01-31 17:20:00|66346.7|66326.7|66365.1|66345.1|66369.8|66350.2|66344.5|66324.5|773
1643649900000|2022-01-31 17:25:00|66365.4|66345.4|66349.9|66329.9|66367.2|66347.2|66347.9|66329.2|716
1643650200000|2022-01-31 17:30:00|66350.7|66330.7|66350.2|66330.2|66357.6|66337.6|66343.4|66323.4|647
1643650500000|2022-01-31 17:35:00|66349.9|66329.9|66377.8|66357.8|66378.6|66358.6|66348.6|66328.6|704
1643650800000|2022-01-31 17:40:00|66377.9|66357.9|66360.1|66340.1|66381.4|66361.4|66358.7|66338.7|727
1643651100000|2022-01-31 17:45:00|66360|66340|66360.3|66340.3|66365.7|66346.2|66359.3|66339.3|636
1643651400000|2022-01-31 17:50:00|66360.2|66340.2|66348.7|66328.7|66365.4|66345.4|66347.5|66327.5|593
1643651700000|2022-01-31 17:55:00|66348.6|66328.6|66333.1|66313.1|66350.2|66330.2|66332.4|66312.5|547
1643652000000|2022-01-31 18:00:00|66332.3|66312.3|66319.6|66299.6|66335.4|66315.4|66319.3|66299.3|582
1643652300000|2022-01-31 18:05:00|66319.5|66299.5|66301|66281|66320.2|66300.2|66299.8|66279.8|650
1643652600000|2022-01-31 18:10:00|66299.5|66279.5|66275.4|66255.4|66300.2|66280.2|66275.4|66255.4|680
1643652900000|2022-01-31 18:15:00|66274.9|66254.9|66257.1|66237.1|66282.6|66262.6|66256.8|66236.8|720
1643653200000|2022-01-31 18:20:00|66257.3|66237.3|66269.4|66249.4|66280.8|66260.8|66256.9|66236.9|657
1643653500000|2022-01-31 18:25:00|66269.2|66249.2|66279.6|66259.6|66284.8|66264.8|66266.4|66246.4|694
1643653800000|2022-01-31 18:30:00|66279.3|66259.3|66277.1|66257.1|66283.2|66263.2|66270.3|66250.3|621
1643654100000|2022-01-31 18:35:00|66277|66257|66245.1|66225.1|66277.8|66257.8|66244.2|66224.2|617
1643654400000|2022-01-31 18:40:00|66244.9|66224.9|66251.8|66231.8|66254.8|66234.8|66244.5|66224.5|601
1643654700000|2022-01-31 18:45:00|66252.6|66232.6|66261.4|66241.4|66263.1|66243.1|66242.9|66222.9|621
1643655000000|2022-01-31 18:50:00|66261.5|66241.5|66246.9|66226.9|66263.3|66243.3|66245.9|66225.9|523
1643655300000|2022-01-31 18:55:00|66246.8|66226.8|66251.8|66231.8|66265.6|66249.2|66243.8|66223.8|617
1643655600000|2022-01-31 19:00:00|66251.4|66231.4|66237.4|66217.4|66255.9|66237.8|66233.8|66213.8|648
1643655900000|2022-01-31 19:05:00|66237.9|66217.9|66243.6|66223.6|66250.6|66230.6|66237.9|66217.9|486
1643656200000|2022-01-31 19:10:00|66243.7|66223.7|66249.5|66229.5|66251|66233.1|66223.9|66205.3|627
1643656500000|2022-01-31 19:15:00|66249.2|66229.2|66247.7|66227.7|66254.1|66234.5|66244.9|66225|602
1643656800000|2022-01-31 19:20:00|66247.9|66227.9|66245.4|66225.4|66248.7|66231.6|66237.8|66219.5|611
1643657100000|2022-01-31 19:25:00|66245.7|66225.7|66222.9|66207.9|66247.2|66229.6|66219.4|66202|570
1643657400000|2022-01-31 19:30:00|66222.8|66207.8|66229|66214|66233.3|66215.1|66221.4|66203.4|529
1643657700000|2022-01-31 19:35:00|66232.1|66212.1|66224.7|66204.7|66235.8|66218.1|66222|66204|589
1643658000000|2022-01-31 19:40:00|66224.8|66204.8|66203.3|66183.3|66231|66211|66198.8|66179.5|645
1643658300000|2022-01-31 19:45:00|66203.4|66183.4|66194.7|66174.7|66203.6|66183.6|66187.2|66167.2|623
1643658600000|2022-01-31 19:50:00|66194.5|66174.5|66206|66186|66207.3|66187.3|66166.1|66146.1|767
1643658900000|2022-01-31 19:55:00|66205.6|66185.6|66191.6|66171.6|66208.2|66188.2|66183.2|66165.7|847
1643659200000|2022-01-31 20:00:00|66192.5|66172.5|66200.5|66180.5|66213.2|66193.2|66187.2|66167.2|782
1643659500000|2022-01-31 20:05:00|66200.4|66180.4|66217.8|66197.8|66231.3|66211.3|66199.6|66179.6|685
1643659800000|2022-01-31 20:10:00|66217.5|66197.5|66213.8|66193.8|66223.9|66206|66210.6|66190.6|677
1643660100000|2022-01-31 20:15:00|66214|66194|66206.2|66186.2|66214.4|66194.4|66198.9|66178.9|610
1643660400000|2022-01-31 20:20:00|66206|66186|66195.2|66175.2|66215.5|66195.5|66194.3|66174.3|640
1643660700000|2022-01-31 20:25:00|66195.1|66175.1|66194.1|66174.1|66198|66178|66186.3|66166.3|683
1643661000000|2022-01-31 20:30:00|66194|66174|66182.5|66162.5|66197.6|66177.6|66178.2|66158.2|660
1643661300000|2022-01-31 20:35:00|66182.4|66162.4|66208.8|66188.8|66209.9|66189.9|66182.2|66162.2|703
1643661600000|2022-01-31 20:40:00|66208.9|66188.9|66220.6|66200.6|66221.7|66201.7|66204.9|66185.9|633
1643661900000|2022-01-31 20:45:00|66219.7|66199.7|66233.1|66213.1|66238.4|66218.4|66219.7|66199.7|717
1643662200000|2022-01-31 20:50:00|66233|66213|66228.7|66208.7|66234.5|66214.9|66221.2|66201.2|634
1643662500000|2022-01-31 20:55:00|66229.1|66209.1|66236.4|66216.4|66248.3|66228.3|66229.1|66209.1|836
1643662800000|2022-01-31 21:00:00|66236.6|66216.6|66247.4|66227.4|66250.7|66230.7|66234.9|66214.9|556
1643663100000|2022-01-31 21:05:00|66247.8|66227.8|66245.4|66225.4|66252.1|66232.1|66244.5|66224.5|368
1643663400000|2022-01-31 21:10:00|66245.7|66225.7|66242.4|66222.4|66245.9|66225.9|66237.9|66217.9|445
1643663700000|2022-01-31 21:15:00|66242.6|66222.6|66247|66227|66248.9|66228.9|66242.6|66222.6|298
1643664000000|2022-01-31 21:20:00|66247.1|66227.1|66254.7|66234.7|66257.2|66237.2|66247.1|66227.1|216
1643664300000|2022-01-31 21:25:00|66254.9|66234.9|66264.1|66244.1|66264.1|66244.1|66245.7|66225.7|291
1643664600000|2022-01-31 21:30:00|66264.2|66244.2|66255.5|66235.5|66267.3|66247.3|66254.7|66234.7|365
1643664900000|2022-01-31 21:35:00|66255.3|66235.3|66256.2|66236.2|66259.2|66239.2|66253.5|66233.5|404
1643665200000|2022-01-31 21:40:00|66255.9|66235.9|66253|66233|66259|66239|66251.4|66231.4|951
1643665500000|2022-01-31 21:45:00|66252.1|66232.1|66258.2|66238.2|66260.6|66240.6|66252|66232|669
1643665800000|2022-01-31 21:50:00|66258.5|66238.5|66248.5|66228.5|66258.7|66238.7|66248|66228|438
1643666100000|2022-01-31 21:55:00|66248.1|66228.1|66254.3|66215|66256.2|66234.8|66245.7|66211.2|366
1643666400000|2022-01-31 22:00:00|66254.9|66214.5|66274.2|66203.1|66280.4|66214.5|66254.9|66200.4|63
1643666700000|2022-01-31 22:05:00|66273.6|66206.2|66275.6|66207.4|66278.9|66212.6|66268.2|66197.8|102
1643667000000|2022-01-31 22:10:00|66272.3|66205.6|66275.2|66222.1|66290.3|66224.6|66266|66200.3|352
1643667300000|2022-01-31 22:15:00|66274|66222.4|66280.9|66223.1|66296|66229.3|66272.8|66212.9|111
1643667600000|2022-01-31 22:20:00|66280.3|66217|66285.1|66227.1|66289.5|66242.7|66274|66212.9|170
1643667900000|2022-01-31 22:25:00|66285|66222.3|66279.8|66241.4|66297|66250|66275.2|66207.9|224
1643668200000|2022-01-31 22:30:00|66283.6|66237.4|66275.2|66240|66292.2|66244|66275.2|66226.4|160
1643668500000|2022-01-31 22:35:00|66276.6|66238.9|66277.9|66241.2|66289.6|66247.6|66273.4|66227.7|130
1643668800000|2022-01-31 22:40:00|66280.1|66239.7|66281.5|66242.4|66289.1|66244.3|66276|66226.7|132
1643669100000|2022-01-31 22:45:00|66280.4|66243.6|66258.7|66233.4|66290.3|66247|66257.6|66225.1|236
1643669400000|2022-01-31 22:50:00|66260.9|66228.8|66260|66234.2|66266.8|66240.9|66253.6|66227.9|217
1643669700000|2022-01-31 22:55:00|66260.3|66232.8|66260.9|66240.9|66264.4|66241.7|66256.4|66231.6|182
1643670000000|2022-01-31 23:00:00|66260.5|66240.5|66261.8|66241.8|66264.9|66244.9|66256.8|66235.6|317
1643670300000|2022-01-31 23:05:00|66261.9|66241.9|66253.7|66233.7|66261.9|66241.9|66252.2|66231.4|369
1643670600000|2022-01-31 23:10:00|66253.6|66233.6|66259.5|66239.5|66262.4|66242.4|66251.7|66231.7|334
1643670900000|2022-01-31 23:15:00|66259.4|66239.4|66266.4|66246.4|66267.4|66247|66254.3|66234.3|391
1643671200000|2022-01-31 23:20:00|66266.9|66246.9|66261.5|66241.5|66267.1|66247.1|66258.2|66238.2|290
1643671500000|2022-01-31 23:25:00|66261.4|66241.4|66265.4|66245.4|66268.6|66248.6|66258.5|66238.5|252
1643671800000|2022-01-31 23:30:00|66265.5|66245.5|66264.3|66244.3|66273.6|66253.6|66262.8|66242.8|419
1643672100000|2022-01-31 23:35:00|66264.5|66244.5|66271.6|66251.6|66273.4|66253.4|66260.6|66240.6|374
1643672400000|2022-01-31 23:40:00|66271.9|66251.9|66261.5|66241.5|66273.3|66253.3|66261.5|66241.5|335
1643672700000|2022-01-31 23:45:00|66262.1|66242.1|66262|66242|66262.5|66242.5|66257.8|66237.8|267
1643673000000|2022-01-31 23:50:00|66262.2|66242.2|66266.3|66246.3|66267.6|66247.6|66260.3|66240.3|235
1643673300000|2022-01-31 23:55:00|66266.6|66246.6|66273.7|66253.7|66274.2|66254.2|66266.5|66246.5|288
1643673600000|2022-02-01 00:00:00|66272.9|66252.9|66270.2|66250.2|66283.1|66263.1|66267|66247|499
1643673900000|2022-02-01 00:05:00|66270.1|66250.1|66268.3|66248.3|66281.5|66261.5|66268.3|66248.3|430
1643674200000|2022-02-01 00:10:00|66268.6|66248.6|66279.6|66259.6|66281.9|66261.9|66268.3|66248.3|323
1643674500000|2022-02-01 00:15:00|66280|66260|66288.4|66268.4|66290.3|66270.3|66277.3|66257.3|387
1643674800000|2022-02-01 00:20:00|66288.3|66268.3|66289.4|66269.4|66290.4|66270.4|66282.3|66262.3|312
1643675100000|2022-02-01 00:25:00|66289.6|66269.6|66293|66273|66295.8|66275.8|66288.2|66268.2|339
1643675400000|2022-02-01 00:30:00|66294.9|66274.9|66303.8|66283.8|66303.8|66283.8|66281.3|66261.3|354
1643675700000|2022-02-01 00:35:00|66303.6|66283.6|66305|66285|66307.4|66287.4|66298.4|66278.4|360
1643676000000|2022-02-01 00:40:00|66305.1|66285.1|66305.1|66285.1|66308.9|66288.9|66304.4|66284.4|399
1643676300000|2022-02-01 00:45:00|66305.3|66285.3|66306.3|66286.3|66314.2|66294.2|66304.4|66284.4|441
1643676600000|2022-02-01 00:50:00|66308|66288|66322.4|66302.4|66322.4|66302.4|66306|66286|553
1643676900000|2022-02-01 00:55:00|66317.4|66297.4|66304|66284|66321.5|66301.5|66303.4|66283.4|513
1643677200000|2022-02-01 01:00:00|66303.5|66283.5|66307.7|66287.7|66309.6|66289.6|66298|66278|433
1643677500000|2022-02-01 01:05:00|66306.4|66286.4|66312.7|66292.7|66317|66297|66306.4|66286.4|454
1643677800000|2022-02-01 01:10:00|66313.2|66293.2|66299.3|66279.3|66318|66298|66298.4|66278.4|470
1643678100000|2022-02-01 01:15:00|66299.2|66279.2|66302.8|66282.8|66306.7|66286.7|66292.4|66272.4|413
1643678400000|2022-02-01 01:20:00|66302.9|66282.9|66293.2|66273.2|66307.7|66287.7|66291.9|66271.9|434
1643678700000|2022-02-01 01:25:00|66292.7|66272.7|66289.4|66269.4|66294.1|66274.1|66287.7|66267.7|458
1643679000000|2022-02-01 01:30:00|66289.7|66269.7|66284.6|66264.6|66293.2|66273.2|66277.9|66257.9|506
1643679300000|2022-02-01 01:35:00|66284.5|66264.5|66296.4|66276.4|66298.8|66278.8|66283.9|66263.9|460
1643679600000|2022-02-01 01:40:00|66296.5|66276.5|66295.7|66275.7|66299.4|66279.4|66292.4|66272.4|431
1643679900000|2022-02-01 01:45:00|66295.6|66275.6|66299.5|66279.5|66306.5|66286.5|66294.8|66274.8|369
1643680200000|2022-02-01 01:50:00|66299.3|66279.3|66294.9|66274.9|66302.7|66282.7|66290.6|66270.6|466
1643680500000|2022-02-01 01:55:00|66294.6|66274.6|66291.1|66271.1|66301|66281|66289|66269|476
1643680800000|2022-02-01 02:00:00|66291.9|66271.9|66286.2|66266.2|66296.4|66276.4|66284.8|66264.8|452
1643681100000|2022-02-01 02:05:00|66285.6|66265.6|66283.6|66263.6|66290.3|66270.3|66283.6|66263.6|390
1643681400000|2022-02-01 02:10:00|66284|66264|66284.1|66264.1|66289|66269|66281.8|66261.8|337
1643681700000|2022-02-01 02:15:00|66284.3|66264.3|66284.2|66264.2|66292.1|66272.1|66281|66261|384
1643682000000|2022-02-01 02:20:00|66284.3|66264.3|66289.7|66269.7|66293.2|66273.2|66282.9|66262.9|376
1643682300000|2022-02-01 02:25:00|66289.6|66269.6|66286.1|66266.1|66292.1|66272.1|66285.4|66265.4|369
1643682600000|2022-02-01 02:30:00|66286.3|66266.3|66269.2|66249.2|66286.3|66266.3|66269.2|66249.2|409
1643682900000|2022-02-01 02:35:00|66269.4|66249.4|66256.1|66236.1|66270.9|66250.9|66256|66236|380
1643683200000|2022-02-01 02:40:00|66255.8|66235.8|66255.5|66235.5|66262|66242|66254.3|66234.3|390
1643683500000|2022-02-01 02:45:00|66254.7|66234.7|66260|66240|66260.3|66240.3|66252.2|66232.2|286
1643683800000|2022-02-01 02:50:00|66259.9|66239.9|66274.9|66254.9|66276.9|66256.9|66258.7|66238.7|425
1643684100000|2022-02-01 02:55:00|66274.4|66254.4|66253|66233|66275.7|66255.7|66251.6|66231.6|350
1643684400000|2022-02-01 03:00:00|66253.6|66233.6|66254.3|66234.3|66258.3|66238.3|66251.2|66231.2|305
1643684700000|2022-02-01 03:05:00|66254.2|66234.2|66250.5|66230.5|66258.8|66238.8|66249.6|66229.6|376
1643685000000|2022-02-01 03:10:00|66250.4|66230.4|66262.1|66242.1|66263.7|66243.7|66249|66229|339
1643685300000|2022-02-01 03:15:00|66261.9|66241.9|66252.2|66232.2|66261.9|66241.9|66250.4|66230.4|331
1643685600000|2022-02-01 03:20:00|66252.4|66232.4|66252.8|66232.8|66254.4|66234.4|66246.2|66226.2|399
1643685900000|2022-02-01 03:25:00|66252.7|66232.7|66261.5|66241.5|66261.8|66241.8|66247.4|66227.4|467
1643686200000|2022-02-01 03:30:00|66260.7|66240.7|66283.4|66263.4|66292.7|66272.7|66256.9|66236.9|865
1643686500000|2022-02-01 03:35:00|66284.4|66264.4|66268.8|66248.8|66284.4|66264.4|66258.4|66238.4|719
1643686800000|2022-02-01 03:40:00|66268.6|66248.6|66271.3|66251.3|66284.5|66264.5|66267.9|66247.9|625
1643687100000|2022-02-01 03:45:00|66271.8|66251.8|66273.8|66253.8|66275.9|66255.9|66268.9|66248.9|496
1643687400000|2022-02-01 03:50:00|66273.9|66253.9|66260.7|66240.7|66278.6|66258.6|66258.6|66238.6|516
1643687700000|2022-02-01 03:55:00|66261|66241|66250|66230|66261.3|66241.3|66246.3|66226.3|573
1643688000000|2022-02-01 04:00:00|66249.9|66229.9|66241.1|66221.1|66250.3|66230.3|66238.1|66218.1|497
1643688300000|2022-02-01 04:05:00|66241|66221|66237.6|66217.6|66241.4|66221.4|66235.4|66215.4|434
1643688600000|2022-02-01 04:10:00|66237.5|66217.5|66226.8|66206.8|66237.6|66217.6|66224.2|66204.2|434
1643688900000|2022-02-01 04:15:00|66226.7|66206.7|66224.6|66204.6|66230.6|66210.6|66223.3|66203.3|466
1643689200000|2022-02-01 04:20:00|66224.2|66204.2|66220.8|66200.8|66225.7|66205.7|66220|66200|382
1643689500000|2022-02-01 04:25:00|66221.9|66201.9|66220.4|66200.4|66226.8|66206.8|66217.8|66197.8|458
1643689800000|2022-02-01 04:30:00|66220.5|66200.5|66220.9|66200.9|66225.2|66205.2|66217.8|66197.8|313
1643690100000|2022-02-01 04:35:00|66221.4|66201.4|66211.8|66191.8|66221.8|66201.8|66210.6|66190.6|369
1643690400000|2022-02-01 04:40:00|66211.7|66191.7|66195.9|66175.9|66211.7|66191.7|66194|66174|452
1643690700000|2022-02-01 04:45:00|66195.8|66175.8|66190.3|66170.3|66202|66182|66190.1|66170.1|456
1643691000000|2022-02-01 04:50:00|66190.4|66170.4|66186.6|66166.6|66196.3|66176.3|66185.9|66165.9|508
1643691300000|2022-02-01 04:55:00|66186.3|66166.3|66192.5|66172.5|66193.1|66173.1|66181.7|66161.7|405
1643691600000|2022-02-01 05:00:00|66192.7|66172.7|66187.4|66167.4|66195.3|66175.3|66184.1|66164.1|473
1643691900000|2022-02-01 05:05:00|66187.9|66167.9|66200.2|66180.2|66201.5|66181.5|66187.6|66167.6|322
1643692200000|2022-02-01 05:10:00|66199.9|66179.9|66192.1|66172.1|66200.4|66180.4|66190.6|66170.6|346
1643692500000|2022-02-01 05:15:00|66191.5|66171.5|66193.7|66173.7|66194.6|66174.6|66187.4|66167.4|351
1643692800000|2022-02-01 05:20:00|66193.8|66173.8|66191.3|66171.3|66197.6|66177.6|66190.1|66170.1|353
1643693100000|2022-02-01 05:25:00|66191.1|66171.1|66188.1|66168.1|66191.1|66171.1|66183|66163|392
1643693400000|2022-02-01 05:30:00|66187.8|66167.8|66180.4|66160.4|66188.7|66168.7|66180.4|66160.4|415
1643693700000|2022-02-01 05:35:00|66180.9|66160.9|66196.8|66176.8|66198.2|66178.2|66177.4|66157.4|467
1643694000000|2022-02-01 05:40:00|66196.6|66176.6|66192.1|66172.1|66200.5|66180.5|66189.1|66169.1|393
1643694300000|2022-02-01 05:45:00|66192.3|66172.3|66187.7|66167.7|66193.5|66173.5|66185.1|66165.1|353
1643694600000|2022-02-01 05:50:00|66187.5|66167.5|66182.1|66162.1|66188.4|66168.4|66178|66158|441
1643694900000|2022-02-01 05:55:00|66182|66162|66207.9|66187.9|66210.9|66190.9|66182|66162|595
1643695200000|2022-02-01 06:00:00|66207.4|66187.4|66205.2|66185.2|66208.1|66188.1|66194|66174|467
1643695500000|2022-02-01 06:05:00|66208.7|66188.7|66205.4|66185.4|66215.5|66195.5|66199.8|66179.8|402
1643695800000|2022-02-01 06:10:00|66205.5|66185.5|66213.7|66193.7|66215.4|66195.4|66203.9|66183.9|359
1643696100000|2022-02-01 06:15:00|66214.2|66194.2|66215.5|66195.5|66223.3|66203.3|66210.7|66190.7|405
1643696400000|2022-02-01 06:20:00|66215.6|66195.6|66227.9|66207.9|66229.3|66209.3|66214.9|66194.9|367
1643696700000|2022-02-01 06:25:00|66228|66208|66220.6|66200.6|66235.5|66215.5|66220.2|66200.2|470
1643697000000|2022-02-01 06:30:00|66220.7|66200.7|66217.6|66197.6|66222.9|66202.9|66214.3|66194.3|436
1643697300000|2022-02-01 06:35:00|66217.7|66197.7|66224|66204|66228.3|66208.3|66217.1|66197.1|347
1643697600000|2022-02-01 06:40:00|66224.1|66204.1|66230.6|66210.6|66234.1|66214.1|66220.8|66200.8|367
1643697900000|2022-02-01 06:45:00|66230.9|66210.9|66232.9|66212.9|66235.8|66215.8|66223.8|66203.8|550
1643698200000|2022-02-01 06:50:00|66232.8|66212.8|66227.8|66207.8|66235.1|66215.9|66224.4|66207.1|390
1643698500000|2022-02-01 06:55:00|66227.7|66207.7|66246.3|66226.3|66248.1|66228.1|66227.4|66207.7|497
1643698800000|2022-02-01 07:00:00|66244.6|66224.6|66210.7|66190.7|66244.7|66224.7|66203.9|66187|830
1643699100000|2022-02-01 07:05:00|66210.9|66190.9|66201.1|66181.1|66220.1|66200.1|66196.7|66180.4|725
1643699400000|2022-02-01 07:10:00|66198.2|66183.2|66204.7|66184.7|66208.5|66189.7|66189.3|66172|665
1643699700000|2022-02-01 07:15:00|66204.9|66184.9|66234.5|66214.5|66234.5|66215.4|66200.2|66184.5|630
1643700000000|2022-02-01 07:20:00|66234.2|66214.2|66212.2|66192.2|66237.8|66219.7|66202.4|66182.4|626
1643700300000|2022-02-01 07:25:00|66211.8|66191.8|66206.3|66186.3|66232.2|66212.2|66204.5|66184.5|727
1643700600000|2022-02-01 07:30:00|66207.3|66187.3|66197.5|66177.5|66209.5|66191.7|66191.3|66172.6|672
1643700900000|2022-02-01 07:35:00|66197.7|66177.7|66147.2|66127.2|66200.2|66180.2|66145.5|66125.5|718
1643701200000|2022-02-01 07:40:00|66141.8|66121.8|66185|66165|66191.4|66171.4|66141.8|66121.8|714
1643701500000|2022-02-01 07:45:00|66185.4|66165.4|66143.6|66123.6|66188.8|66168.8|66143.6|66123.6|709
1643701800000|2022-02-01 07:50:00|66143.4|66123.4|66076.5|66056.5|66145.8|66125.8|66076.5|66056.5|819
1643702100000|2022-02-01 07:55:00|66076|66056|66062.1|66042.1|66079.1|66062|66052.7|66032.7|942
1643702400000|2022-02-01 08:00:00|66061.7|66041.7|66070.6|66055.6|66074.3|66055.6|66041.6|66023.1|925
1643702700000|2022-02-01 08:05:00|66070.3|66055.3|66080.3|66060.3|66088.1|66068.1|66055.9|66035.9|869
1643703000000|2022-02-01 08:10:00|66081.5|66061.5|66102.9|66082.9|66112.2|66093.4|66077.9|66057.9|725
1643703300000|2022-02-01 08:15:00|66102.3|66082.3|66123.1|66103.1|66135.9|66115.9|66101.6|66081.6|791
1643703600000|2022-02-01 08:20:00|66123.4|66103.4|66122|66102|66132.3|66112.3|66110|66090|731
1643703900000|2022-02-01 08:25:00|66122.2|66102.2|66122|66102|66141.5|66121.5|66119.2|66099.2|715
1643704200000|2022-02-01 08:30:00|66122.1|66102.1|66090.7|66070.7|66122.1|66102.1|66085.4|66065.4|766
1643704500000|2022-02-01 08:35:00|66092.2|66072.2|66088.3|66068.3|66109.1|66089.1|66084.6|66066.5|727
1643704800000|2022-02-01 08:40:00|66087.8|66067.8|66101.7|66081.7|66113|66093|66079.9|66062.4|688
1643705100000|2022-02-01 08:45:00|66101.8|66081.8|66120.8|66100.8|66134.8|66114.8|66099.3|66079.3|663
1643705400000|2022-02-01 08:50:00|66120.7|66100.7|66122.3|66102.3|66137.3|66117.3|66116.4|66096.4|689
1643705700000|2022-02-01 08:55:00|66123.1|66103.1|66107|66087|66127.9|66107.9|66101.1|66081.1|684
1643706000000|2022-02-01 09:00:00|66105.4|66085.4|66092.1|66072.1|66107.6|66089.7|66085.8|66065.8|805
1643706300000|2022-02-01 09:05:00|66092|66072|66117.8|66097.8|66118.4|66098.4|66091.5|66071.5|830
1643706600000|2022-02-01 09:10:00|66117.5|66097.5|66109.1|66089.1|66127.4|66109.2|66101|66083.2|806
1643706900000|2022-02-01 09:15:00|66109.3|66089.3|66074.8|66059.8|66117.4|66098.8|66063.4|66043.4|766
1643707200000|2022-02-01 09:20:00|66074.5|66059.5|66075.8|66055.8|66085.6|66066.4|66053.3|66034.7|747
1643707500000|2022-02-01 09:25:00|66075.6|66055.6|66046.4|66031.4|66075.6|66056.9|66042.9|66023.2|656
1643707800000|2022-02-01 09:30:00|66049|66029|66095.5|66075.5|66097.5|66079.4|66043.8|66025.8|803
1643708100000|2022-02-01 09:35:00|66091.6|66076.6|66099.7|66079.7|66108.6|66091.7|66090|66070.3|900
1643708400000|2022-02-01 09:40:00|66099|66084|66110.5|66090.5|66110.9|66093.2|66091.5|66073.7|929
1643708700000|2022-02-01 09:45:00|66110.8|66090.8|66089.7|66069.7|66110.8|66092.6|66087.6|66067.6|781
1643709000000|2022-02-01 09:50:00|66089.8|66069.8|66083.7|66063.7|66090.9|66072.5|66067.5|66048.1|739
1643709300000|2022-02-01 09:55:00|66083.9|66063.9|66076.3|66056.3|66084.1|66067.9|66059|66040.9|793
1643709600000|2022-02-01 10:00:00|66076.1|66056.1|66101.8|66081.8|66103.3|66085.8|66072.8|66055.3|775
1643709900000|2022-02-01 10:05:00|66102.1|66082.1|66080|66065|66104.8|66087.1|66079.1|66062.7|680
1643710200000|2022-02-01 10:10:00|66080.1|66065.1|66089.2|66074.2|66105.7|66088.2|66078.2|66061.2|691
1643710500000|2022-02-01 10:15:00|66089.3|66074.3|66078.2|66063.2|66089.7|66074.7|66074.6|66057.8|672
1643710800000|2022-02-01 10:20:00|66078.4|66063.4|66048.7|66033.7|66079.8|66064.8|66046.2|66030.1|702
1643711100000|2022-02-01 10:25:00|66047.4|66032.4|66047.1|66032.1|66063.5|66048.5|66039.1|66024.1|658
1643711400000|2022-02-01 10:30:00|66047.3|66032.3|66086.7|66071.7|66089.1|66072.3|66039.2|66024.2|720
1643711700000|2022-02-01 10:35:00|66087.1|66072.1|66091.7|66076.7|66101.2|66083.8|66081.6|66066.1|642
1643712000000|2022-02-01 10:40:00|66091.4|66076.4|66098.4|66083.4|66101.8|66086.8|66085.9|66070.9|620
1643712300000|2022-02-01 10:45:00|66097.4|66082.4|66107.2|66087.2|66112.6|66096.1|66092.9|66076.2|680
1643712600000|2022-02-01 10:50:00|66107.1|66087.1|66078.5|66063.5|66107.1|66089|66078.5|66062.3|673
1643712900000|2022-02-01 10:55:00|66078.4|66063.4|66071.4|66056.4|66083.6|66068.6|66065.1|66050.1|692
1643713200000|2022-02-01 11:00:00|66071.6|66056.6|66084.6|66069.6|66089|66074|66069.2|66053.9|732
1643713500000|2022-02-01 11:05:00|66084.3|66069.3|66083.2|66068.2|66090.7|66074.4|66073.7|66058.7|682
1643713800000|2022-02-01 11:10:00|66083|66068|66079.7|66064.7|66086.1|66071.1|66070.6|66055.6|673
1643714100000|2022-02-01 11:15:00|66079.6|66064.6|66050.5|66035.5|66080.1|66065.1|66050.4|66034.9|760
1643714400000|2022-02-01 11:20:00|66050.8|66035.8|66041.4|66026.4|66050.9|66035.9|66032.6|66015|742
1643714700000|2022-02-01 11:25:00|66041.8|66026.8|66001.1|65981.1|66044.5|66029.5|65992|65977|780
1643715000000|2022-02-01 11:30:00|66000.1|65985.1|66011.1|65996.1|66029.7|66012.6|65999.7|65982.8|783
1643715300000|2022-02-01 11:35:00|66011.4|65996.4|65995.7|65980.7|66014.4|65999.4|65991.5|65976.5|714
1643715600000|2022-02-01 11:40:00|65994.5|65979.5|65982.8|65967.8|65999|65984|65981.6|65966.6|593
1643715900000|2022-02-01 11:45:00|65982.3|65967.3|65980|65965|65988.9|65971.1|65974.9|65958.6|618
1643716200000|2022-02-01 11:50:00|65979.9|65964.9|65999.9|65984.9|66008.3|65988.8|65976.5|65959.2|605
1643716500000|2022-02-01 11:55:00|66000|65985|66010.8|65990.8|66021.6|66005|65993.3|65977.4|695
1643716800000|2022-02-01 12:00:00|66007.5|65992.5|66018.9|66003.9|66022.3|66005.6|66006.1|65988.2|632
1643717100000|2022-02-01 12:05:00|66019.1|66004.1|66025.8|66005.8|66036.1|66017.7|66017.5|66002.2|718
1643717400000|2022-02-01 12:10:00|66025.6|66005.6|66021.5|66006.5|66037.8|66020.4|66015.9|65998.8|771
1643717700000|2022-02-01 12:15:00|66021.3|66006.3|66023.3|66008.3|66042.7|66025.5|66021.2|66004.3|672
1643718000000|2022-02-01 12:20:00|66023|66008|66029.9|66014.9|66031.8|66014.9|66009.2|65991.9|626
1643718300000|2022-02-01 12:25:00|66029.5|66014.5|66036.2|66021.2|66049.8|66031.5|66026.5|66009.6|548
1643718600000|2022-02-01 12:30:00|66036.8|66021.8|66049.6|66034.6|66050.4|66035.4|66032.9|66016.9|590
1643718900000|2022-02-01 12:35:00|66049.8|66034.8|66058.8|66038.8|66064.2|66046.1|66040.4|66025|698
1643719200000|2022-02-01 12:40:00|66057.8|66037.8|66067.2|66052.2|66071.6|66054.9|66048.3|66032.6|622
1643719500000|2022-02-01 12:45:00|66067.3|66052.3|66062.2|66047.2|66081.4|66063.4|66054.5|66039.5|658
1643719800000|2022-02-01 12:50:00|66062|66047|66093.8|66078.8|66096.8|66080|66060.2|66044.6|690
1643720100000|2022-02-01 12:55:00|66093.2|66073.2|66080|66065|66102.1|66086.1|66068.2|66051.2|799
1643720400000|2022-02-01 13:00:00|66079.8|66064.8|66094.3|66079.3|66105|66087.4|66071.8|66056.8|727
1643720700000|2022-02-01 13:05:00|66094.4|66079.4|66074.4|66059.4|66094.9|66079.9|66072.4|66055.2|640
1643721000000|2022-02-01 13:10:00|66076.4|66056.4|66091.2|66071.2|66091.2|66074.8|66071|66056|644
1643721300000|2022-02-01 13:15:00|66092.1|66076.2|66095.5|66080.5|66113|66096.1|66091.5|66076.2|718
1643721600000|2022-02-01 13:20:00|66101|66081|66093|66078|66110.8|66094.7|66090.2|66072.6|700
1643721900000|2022-02-01 13:25:00|66093.2|66078.2|66095.6|66080.6|66111.4|66095.3|66084.1|66069.1|646
1643722200000|2022-02-01 13:30:00|66095.8|66080.8|66114.9|66099.9|66124.7|66108.5|66092.1|66077.1|686
1643722500000|2022-02-01 13:35:00|66115|66100|66076.9|66056.9|66127.1|66112.1|66074.6|66056.5|816
1643722800000|2022-02-01 13:40:00|66076.2|66056.2|66067.7|66052.7|66081.2|66062|66052.8|66037.8|874
1643723100000|2022-02-01 13:45:00|66067.4|66052.4|66060.3|66045.3|66080.5|66065.5|66058.2|66042.2|727
1643723400000|2022-02-01 13:50:00|66060.4|66045.4|66045.7|66030.7|66063.2|66048.2|66042|66025.1|764
1643723700000|2022-02-01 13:55:00|66046.4|66031.4|66052.5|66037.5|66064.2|66047.2|66036.9|66021.9|866
1643724000000|2022-02-01 14:00:00|66053.2|66038.2|66045.2|66030.2|66058.9|66043.1|66039.4|66022.3|807
1643724300000|2022-02-01 14:05:00|66046.6|66031.6|66037.1|66022.1|66061.3|66046.3|66034.3|66019.3|687
1643724600000|2022-02-01 14:10:00|66036|66021|66038.6|66023.6|66044.3|66029.3|66019.7|66003.1|764
1643724900000|2022-02-01 14:15:00|66036|66021|66042.4|66027.4|66044.9|66029.9|66022.5|66007.5|771
1643725200000|2022-02-01 14:20:00|66041.5|66026.5|66007.4|65987.4|66043|66028|65997.9|65978.5|845
1643725500000|2022-02-01 14:25:00|66007.8|65987.8|66026.1|66011.1|66027.5|66012.5|65998|65980.2|838
1643725800000|2022-02-01 14:30:00|66025.7|66010.7|66015.9|66000.9|66033.9|66018.8|66006.2|65990.2|882
1643726100000|2022-02-01 14:35:00|66015.7|66000.7|66017.3|66002.3|66021.9|66004.8|66001.4|65983.6|879
1643726400000|2022-02-01 14:40:00|66016.3|66001.3|66055.7|66035.7|66067.3|66048.7|66011|65996|874
1643726700000|2022-02-01 14:45:00|66055.5|66035.5|66053.7|66033.7|66085|66067.4|66046.1|66028.8|964
1643727000000|2022-02-01 14:50:00|66050.7|66035.7|66060.8|66045.8|66066.4|66049.7|66045.2|66027.6|905
1643727300000|2022-02-01 14:55:00|66061|66046|66063|66043|66071.7|66056.7|66056.2|66041.2|913
1643727600000|2022-02-01 15:00:00|66063.5|66043.5|66111.1|66091.1|66136.2|66117.9|66054.7|66034.7|1117
1643727900000|2022-02-01 15:05:00|66109.8|66094.8|66089.4|66074.4|66134.3|66116.8|66069.7|66053.2|1064
1643728200000|2022-02-01 15:10:00|66086.9|66071.9|66065.8|66050.8|66117.5|66099.3|66065.4|66048.2|970
1643728500000|2022-02-01 15:15:00|66066.1|66051.1|66103.2|66088.2|66113|66096|66066.1|66051.1|961
1643728800000|2022-02-01 15:20:00|66103.1|66088.1|66061.4|66046.4|66103.1|66088.1|66054.9|66039.9|987
1643729100000|2022-02-01 15:25:00|66062.5|66047.5|66084.8|66069.8|66088.6|66073.6|66058.8|66043.8|871
1643729400000|2022-02-01 15:30:00|66084.6|66069.6|66087.1|66072.1|66095.3|66080.3|66066|66048.1|838
1643729700000|2022-02-01 15:35:00|66087|66072|66110.4|66095.4|66113.7|66098.1|66082.7|66067.7|860
1643730000000|2022-02-01 15:40:00|66110.3|66095.3|66149.9|66134.9|66157.4|66137.4|66100.1|66083.9|925
1643730300000|2022-02-01 15:45:00|66152.6|66137.6|66114.6|66099.6|66164|66146.9|66112.8|66097.8|907
1643730600000|2022-02-01 15:50:00|66114.9|66099.9|66073.2|66058.2|66117.7|66101|66071.6|66054.6|946
1643730900000|2022-02-01 15:55:00|66073.3|66058.3|66150.8|66135.8|66163|66145.9|66062.1|66047.1|1062
1643731200000|2022-02-01 16:00:00|66150.7|66135.7|66133.3|66113.3|66163.2|66145.4|66120.5|66100.5|1077
1643731500000|2022-02-01 16:05:00|66133.1|66113.1|66148.5|66128.5|66154.9|66134.9|66124.7|66104.7|864
1643731800000|2022-02-01 16:10:00|66148.7|66128.7|66157.4|66142.4|66161.4|66142.9|66135.1|66115.8|796
1643732100000|2022-02-01 16:15:00|66156.9|66141.9|66149.6|66129.6|66176.5|66159.2|66140.6|66123.1|741
1643732400000|2022-02-01 16:20:00|66148.8|66128.8|66172|66157|66175.7|66158.3|66141|66124.2|808
1643732700000|2022-02-01 16:25:00|66173|66158|66133.7|66113.7|66177.4|66158.3|66131.4|66111.4|836
1643733000000|2022-02-01 16:30:00|66134.8|66114.8|66162.7|66142.7|66163.2|66143.2|66125.1|66105.1|839
1643733300000|2022-02-01 16:35:00|66162.8|66142.8|66171.9|66151.9|66173.6|66153.6|66153.5|66133.5|765
1643733600000|2022-02-01 16:40:00|66172.1|66152.1|66206.1|66186.1|66226.4|66206.4|66170.9|66150.9|828
1643733900000|2022-02-01 16:45:00|66206.3|66186.3|66225.3|66205.3|66229.5|66209.5|66197.5|66177.5|848
1643734200000|2022-02-01 16:50:00|66225.7|66205.7|66222.1|66202.1|66231.5|66211.5|66213|66193|838
1643734500000|2022-02-01 16:55:00|66221.9|66201.9|66207.2|66187.2|66233.8|66213.8|66202.6|66185.5|709
1643734800000|2022-02-01 17:00:00|66204.2|66189.2|66191.5|66176.5|66211.2|66194.4|66184.6|66165.1|734
1643735100000|2022-02-01 17:05:00|66190.3|66175.3|66192.6|66172.6|66196.1|66178.1|66177.2|66157.2|644
1643735400000|2022-02-01 17:10:00|66193|66173|66189.8|66169.8|66194.2|66174.4|66180.4|66163.1|678
1643735700000|2022-02-01 17:15:00|66188.1|66168.1|66167.9|66152.9|66188.3|66168.3|66165.8|66147.4|655
1643736000000|2022-02-01 17:20:00|66167.7|66152.7|66162|66142|66170.5|66153.1|66154.4|66138.3|688
1643736300000|2022-02-01 17:25:00|66161.9|66141.9|66154.4|66134.4|66166.7|66149.5|66139.6|66122.3|672
1643736600000|2022-02-01 17:30:00|66151.7|66136.7|66186.3|66166.3|66187.1|66168.7|66151.7|66134.6|679
1643736900000|2022-02-01 17:35:00|66186.2|66166.2|66169.1|66149.1|66187|66170|66163.4|66144.1|719
1643737200000|2022-02-01 17:40:00|66169.4|66149.4|66212.2|66192.2|66221.6|66201.6|66159.7|66142.9|777
1643737500000|2022-02-01 17:45:00|66212|66192|66189|66169|66212|66193.2|66188.1|66168.1|600
1643737800000|2022-02-01 17:50:00|66189.1|66169.1|66175|66155|66191.5|66172.5|66173.2|66154.6|560
1643738100000|2022-02-01 17:55:00|66174.8|66154.8|66167.2|66152.2|66175.1|66157.3|66162.2|66143.7|585
1643738400000|2022-02-01 18:00:00|66167|66152|66156.7|66141.7|66169|66152.1|66155.7|66140.7|631
1643738700000|2022-02-01 18:05:00|66156.4|66141.4|66144.3|66124.3|66157.3|66142.3|66139.1|66123.1|608
1643739000000|2022-02-01 18:10:00|66142|66127|66144.3|66129.3|66146.9|66130.4|66138.1|66122.6|456
1643739300000|2022-02-01 18:15:00|66144|66129|66139.5|66124.5|66145.6|66129.1|66136.8|66119.5|444
1643739600000|2022-02-01 18:20:00|66139.6|66124.6|66163.5|66148.5|66163.5|66148.5|66137.3|66122.3|468
1643739900000|2022-02-01 18:25:00|66163.4|66148.4|66164.8|66149.8|66174|66155.6|66146.6|66129.1|608
1643740200000|2022-02-01 18:30:00|66164.9|66149.9|66151.5|66131.5|66180.1|66164.2|66148.7|66130.4|602
1643740500000|2022-02-01 18:35:00|66151.8|66131.8|66142.3|66127.3|66152.1|66135.1|66141.8|66124.4|557
1643740800000|2022-02-01 18:40:00|66142|66127|66140.1|66125.1|66147|66132|66137.4|66121.4|511
1643741100000|2022-02-01 18:45:00|66139.9|66124.9|66149.9|66134.9|66151.7|66135.3|66137.3|66120.4|466
1643741400000|2022-02-01 18:50:00|66149.8|66134.8|66147.4|66132.4|66154.7|66139.7|66141.7|66123.6|475
1643741700000|2022-02-01 18:55:00|66147.2|66132.2|66145.4|66130.4|66158.5|66143.5|66145|66128.4|558
1643742000000|2022-02-01 19:00:00|66145.6|66130.6|66149.5|66134.5|66149.8|66134.8|66137.8|66121.3|534
1643742300000|2022-02-01 19:05:00|66148.7|66133.7|66166.7|66151.7|66170.4|66153.3|66148.5|66133.5|512
1643742600000|2022-02-01 19:10:00|66166.2|66151.2|66168.3|66153.3|66179|66164|66166.1|66151.1|555
1643742900000|2022-02-01 19:15:00|66168.4|66153.4|66163.7|66143.7|66179.5|66163|66163.3|66143.3|547
1643743200000|2022-02-01 19:20:00|66163.9|66143.9|66136.6|66116.6|66165.9|66145.9|66134.5|66116.6|591
1643743500000|2022-02-01 19:25:00|66136.4|66116.4|66123.8|66108.8|66137|66121.6|66123.5|66105.9|445
1643743800000|2022-02-01 19:30:00|66123.7|66108.7|66113.7|66098.7|66126.1|66111.1|66113.7|66098.7|539
1643744100000|2022-02-01 19:35:00|66113.5|66098.5|66104.8|66084.8|66118.5|66102.2|66102.7|66084.6|572
1643744400000|2022-02-01 19:40:00|66104.6|66084.6|66104.8|66089.8|66111|66093.8|66101.1|66083.4|478
1643744700000|2022-02-01 19:45:00|66107.4|66087.4|66101.9|66086.9|66112.9|66096.9|66098.1|66082.3|583
1643745000000|2022-02-01 19:50:00|66101.6|66086.6|66103.4|66088.4|66105.3|66089.2|66092.7|66075.8|562
1643745300000|2022-02-01 19:55:00|66103.3|66088.3|66119.5|66104.5|66124.8|66107.7|66101|66084|744
1643745600000|2022-02-01 20:00:00|66123.2|66103.2|66123.6|66108.6|66128.3|66111.4|66112.2|66095|761
1643745900000|2022-02-01 20:05:00|66123.3|66108.3|66116.2|66101.2|66125.8|66109.1|66115.6|66099.8|589
1643746200000|2022-02-01 20:10:00|66116.3|66101.3|66079.8|66064.8|66116.3|66101.3|66078.3|66061.2|597
1643746500000|2022-02-01 20:15:00|66079.9|66064.9|66049.1|66034.1|66081.7|66065|66046.9|66030.2|667
1643746800000|2022-02-01 20:20:00|66049|66034|66058.2|66038.2|66058.9|66040.9|66037.4|66022.4|642
1643747100000|2022-02-01 20:25:00|66057.4|66037.4|66041|66026|66057.7|66040.2|66036.4|66016.5|597
1643747400000|2022-02-01 20:30:00|66041.2|66026.2|66051.8|66036.8|66054.6|66037.7|66040.4|66021.1|605
1643747700000|2022-02-01 20:35:00|66052.2|66037.2|66054.4|66034.4|66055.8|66038.1|66043.8|66025.9|577
1643748000000|2022-02-01 20:40:00|66054.5|66034.5|66029.4|66014.4|66054.5|66036.4|66027.7|66010|656
1643748300000|2022-02-01 20:45:00|66029.6|66014.6|66032.2|66012.2|66034.7|66017.1|66022.1|66002.1|718
1643748600000|2022-02-01 20:50:00|66029.8|66014.8|66035.9|66015.9|66043|66025.4|66027.7|66010.3|597
1643748900000|2022-02-01 20:55:00|66035.7|66015.7|66033.6|66013.6|66035.7|66015.7|66023.1|66003.1|637
1643749200000|2022-02-01 21:00:00|66033.4|66013.4|66031.3|66011.3|66039.1|66019.1|66022.2|66002.2|560
1643749500000|2022-02-01 21:05:00|66031.2|66011.2|66044.3|66024.3|66046.4|66026.4|66030.9|66010.9|339
1643749800000|2022-02-01 21:10:00|66044.5|66024.5|66043.5|66023.5|66045.6|66026.4|66038.7|66020.5|282
1643750100000|2022-02-01 21:15:00|66043.4|66023.4|66015.5|65995.5|66044|66024|66013.5|65993.5|317
1643750400000|2022-02-01 21:20:00|66015.3|65995.3|66022.1|66002.1|66023.4|66003.4|66013.7|65993.7|297
1643750700000|2022-02-01 21:25:00|66022.3|66002.3|66010.9|65990.9|66022.5|66002.5|66004.6|65984.6|318
1643751000000|2022-02-01 21:30:00|66011.1|65991.1|66020.6|66000.6|66022.5|66001.2|66011|65991|804
1643751300000|2022-02-01 21:35:00|66020.7|66000.7|66019|65999|66023.7|66003.7|66017.1|65997.1|484
1643751600000|2022-02-01 21:40:00|66019.1|65999.1|66019.9|65994|66025.7|66004.7|66014.9|65993.3|1038
1643751900000|2022-02-01 21:45:00|66018.9|65993.2|66018.3|65992.9|66021.4|65997.2|66008.7|65987.6|1193
1643752200000|2022-02-01 21:50:00|66016.2|65991.5|66014.5|65992.1|66019.3|65995.2|66008|65986|1016
1643752500000|2022-02-01 21:55:00|66013.7|65993.2|66026.8|65993.6|66028.4|65993.8|66007.3|65975.8|1193
1643752800000|2022-02-01 22:00:00|66029.5|65993.4|66033.1|66002.6|66040.4|66003.3|66028.4|65981.8|54
1643753100000|2022-02-01 22:05:00|66034|66001.3|66034.9|65995.9|66036.4|66007.2|66030.3|65988.3|79
1643753400000|2022-02-01 22:10:00|66034.7|66000.9|66034.4|65989.4|66042.7|66002.8|66029.1|65979.3|85
1643753700000|2022-02-01 22:15:00|66033.6|65989.2|66033.6|65987.8|66056.3|66000|66028.9|65980.3|89
1643754000000|2022-02-01 22:20:00|66036|65987.1|66035.1|65985.4|66044.9|65998|66027.7|65978.8|146
1643754300000|2022-02-01 22:25:00|66030.1|65993.9|66052.5|65966.7|66052.5|65998.3|66023.7|65957.8|156
1643754600000|2022-02-01 22:30:00|66041.7|65972.4|66020.6|65979.3|66062.1|65987.6|66018.6|65964.3|262
1643754900000|2022-02-01 22:35:00|66018.7|65981.7|66016.9|65983|66042.2|65985.6|66014.4|65972.8|221
1643755200000|2022-02-01 22:40:00|66016.3|65984.6|66036.8|65988.9|66049.7|65992.8|66014|65977.2|262
1643755500000|2022-02-01 22:45:00|66033.4|65986.1|66031.6|65986|66068.7|65992.6|66027.2|65974.2|192
1643755800000|2022-02-01 22:50:00|66032.7|65984.9|66020|65980.8|66051.5|65993.9|66012.9|65972.1|269
1643756100000|2022-02-01 22:55:00|66021|65979.6|66030.7|65991|66043.6|65994.4|66013.9|65976|220
1643756400000|2022-02-01 23:00:00|66033.9|65990.6|66035.4|65998.1|66045|66008.5|66027.6|65988.5|428
1643756700000|2022-02-01 23:05:00|66035|65999.1|66031.7|66002.7|66039.8|66008.9|66025.2|65992|382
1643757000000|2022-02-01 23:10:00|66031.9|65997.9|66032.3|66002.7|66045|66013.6|66024.7|65993.9|435
1643757300000|2022-02-01 23:15:00|66030.8|66004.1|66024|66000.7|66031.8|66008.7|66013|65991.5|331
1643757600000|2022-02-01 23:20:00|66021.4|66000.6|66034.4|66014.4|66037.2|66015.6|66018.4|65993.8|240
1643757900000|2022-02-01 23:25:00|66034.5|66014.5|66023.8|66003.8|66035.3|66014.5|66021.3|65996.8|295
1643758200000|2022-02-01 23:30:00|66024.5|66004.5|66018|65998|66027.4|66007.2|66012.3|65989.5|217
1643758500000|2022-02-01 23:35:00|66017.8|65997.8|66015.2|65995.2|66019.6|65999.6|66014.3|65992.4|181
1643758800000|2022-02-01 23:40:00|66015.8|65994.2|66017.9|65997.9|66019.5|65998.1|66014.2|65993.5|169
1643759100000|2022-02-01 23:45:00|66017.8|65997.8|66013.6|65993.6|66022.9|66002.6|66013.4|65993.2|173
1643759400000|2022-02-01 23:50:00|66013|65993|66013.4|65993.4|66016.1|65994.7|66008.6|65987.6|181
1643759700000|2022-02-01 23:55:00|66013.3|65993.3|66012.2|65992.2|66014.4|65994|66012.2|65990.2|128
1643760000000|2022-02-02 00:00:00|66012.1|65992.1|66017.3|65997.3|66022.6|66002.6|66011.3|65991|312
1643760300000|2022-02-02 00:05:00|66017.4|65997.4|66008.7|65988|66022.9|66002.9|66001.5|65981.5|299
1643760600000|2022-02-02 00:10:00|66008.6|65988.3|66017.9|65997.9|66020.9|65999.6|66005.6|65985.6|341
1643760900000|2022-02-02 00:15:00|66017.7|65997.7|66029.5|66009.5|66033.5|66012.9|66017.2|65995.9|358
1643761200000|2022-02-02 00:20:00|66029.4|66009.4|66028.2|66008.2|66035.8|66013.3|66021|66001|318
1643761500000|2022-02-02 00:25:00|66027.6|66007.6|66035.5|66015.5|66037.6|66017.3|66025.1|66005.1|327
1643761800000|2022-02-02 00:30:00|66035.4|66015.4|66040.4|66019.1|66041.9|66021.3|66030.5|66010.4|324
1643762100000|2022-02-02 00:35:00|66040|66020|66035.6|66015.6|66040.3|66020|66030.8|66009.4|297
1643762400000|2022-02-02 00:40:00|66035.4|66015.4|66034.1|66014.1|66037.9|66017.9|66031.3|66011.3|217
1643762700000|2022-02-02 00:45:00|66034.2|66014.2|66026.6|66006.6|66035.6|66015.6|66021.8|66001|299
1643763000000|2022-02-02 00:50:00|66026.5|66006.5|66029.2|66009.2|66029.8|66009.8|66019.8|65999.8|437
1643763300000|2022-02-02 00:55:00|66028.7|66008.7|66024.2|66004.2|66029.9|66009.9|66019.9|65999.8|332
1643763600000|2022-02-02 01:00:00|66023.9|66003.9|66014.6|65994.6|66026.5|66006.5|66013.5|65993.5|424
1643763900000|2022-02-02 01:05:00|66014.9|65994.9|66016.1|65996.1|66016.9|65996.9|66009.3|65989.3|393
1643764200000|2022-02-02 01:10:00|66016|65996|66014.2|65994.2|66017.3|65997.3|66011.1|65991.1|351
1643764500000|2022-02-02 01:15:00|66013.9|65993.9|66008.2|65988.2|66014.8|65994.8|66005.4|65985.4|334
1643764800000|2022-02-02 01:20:00|66008.6|65988.6|66010.7|65990.7|66011.4|65991.4|66004.5|65984.5|330
1643765100000|2022-02-02 01:25:00|66010.8|65990.8|66005.3|65985.3|66011.5|65991.5|66004.8|65984.8|423
1643765400000|2022-02-02 01:30:00|66006.2|65986.2|66004.9|65984.9|66012.6|65992.6|66003.4|65983.4|527
1643765700000|2022-02-02 01:35:00|66004.2|65984.2|65999.2|65979.2|66007.2|65987.2|65997.7|65977.7|367
1643766000000|2022-02-02 01:40:00|65999|65979|65995.5|65975.5|66000.7|65980.7|65994.5|65974.5|380
1643766300000|2022-02-02 01:45:00|65994.7|65974.7|66001.3|65981.3|66002.6|65982.6|65994.7|65974.7|404
1643766600000|2022-02-02 01:50:00|66001.2|65981.2|65998.5|65978.5|66002.2|65982.2|65997.2|65977.2|321
1643766900000|2022-02-02 01:55:00|65998.1|65978.1|65992.3|65972.3|65999.3|65979.3|65992.3|65972.3|347
1643767200000|2022-02-02 02:00:00|65992.7|65972.7|65993|65973|65993.6|65973.6|65986.4|65966.4|442
1643767500000|2022-02-02 02:05:00|65993.1|65973.1|65992.8|65972.8|65997.3|65977.3|65990|65970|504
1643767800000|2022-02-02 02:10:00|65993.1|65973.1|65989.9|65969.9|65993.9|65973.9|65986.8|65966.8|393
1643768100000|2022-02-02 02:15:00|65990.1|65970.1|65990.1|65970.1|65993.4|65973.4|65985.5|65965.5|303
1643768400000|2022-02-02 02:20:00|65990.3|65970.3|66000.3|65980.3|66001.9|65981.9|65990|65970|394
1643768700000|2022-02-02 02:25:00|66000.4|65980.4|65993.5|65973.5|66000.9|65980.9|65992.3|65972.3|436
1643769000000|2022-02-02 02:30:00|65992.9|65972.9|65984.5|65964.5|65993.7|65973.7|65982.9|65962.9|421
1643769300000|2022-02-02 02:35:00|65984.4|65964.4|65982|65962|65987.3|65967.3|65980.1|65960.1|370
1643769600000|2022-02-02 02:40:00|65982.1|65962.1|65984|65964|65987.2|65967.2|65980.4|65960.4|333
1643769900000|2022-02-02 02:45:00|65985.1|65965.1|65987.2|65967.2|65988.7|65968.7|65981.1|65961.1|371
1643770200000|2022-02-02 02:50:00|65987.3|65967.3|65984.8|65964.8|65987.8|65967.8|65980.5|65960.5|303
1643770500000|2022-02-02 02:55:00|65984.2|65964.2|65984|65964|65987.7|65967.7|65981.5|65961.5|425
1643770800000|2022-02-02 03:00:00|65983.5|65963.5|65987.7|65967.7|65989.7|65969.7|65983.5|65963.5|519
1643771100000|2022-02-02 03:05:00|65987.5|65967.5|65994.3|65974.3|65995|65975|65985.9|65965.9|301
1643771400000|2022-02-02 03:10:00|65994|65974|66000.2|65980.2|66001.5|65981.5|65994|65974|334
1643771700000|2022-02-02 03:15:00|66000.7|65980.7|66003.6|65983.6|66004.9|65984.9|65998.8|65978.8|342
1643772000000|2022-02-02 03:20:00|66003.8|65983.8|66009.2|65989.2|66013.5|65993.5|66001.4|65981.4|368
1643772300000|2022-02-02 03:25:00|66009.4|65989.4|66012.7|65992.7|66014.9|65994.9|66005.8|65985.8|359
1643772600000|2022-02-02 03:30:00|66012.6|65992.6|66015.9|65995.9|66017.8|65997.8|66008.9|65988.9|446
1643772900000|2022-02-02 03:35:00|66016.2|65996.2|66016.6|65996.6|66018.6|65998.6|66011.9|65991.9|350
1643773200000|2022-02-02 03:40:00|66016.2|65996.2|66013.3|65993.3|66017.4|65997.4|66010.8|65990.8|322
1643773500000|2022-02-02 03:45:00|66013.2|65993.2|66012.5|65992.5|66014|65994|66010.9|65990.9|322
1643773800000|2022-02-02 03:50:00|66012.7|65992.7|66016.8|65996.8|66017|65997|66011|65991|320
1643774100000|2022-02-02 03:55:00|66016.6|65996.6|66023.2|66003.2|66025.5|66005.5|66014.4|65994.4|429
1643774400000|2022-02-02 04:00:00|66023.3|66003.3|66019.7|65999.7|66024.1|66004.1|66015.7|65995.7|378
1643774700000|2022-02-02 04:05:00|66019.6|65999.6|66015|65995|66020.6|66000.6|66013.6|65993.6|256
1643775000000|2022-02-02 04:10:00|66014.9|65994.9|66008.4|65988.4|66015.6|65995.6|66007.5|65987.5|323
1643775300000|2022-02-02 04:15:00|66008.5|65988.5|66002.3|65982.3|66009.5|65989.5|65998.7|65978.7|378
1643775600000|2022-02-02 04:20:00|66002.6|65982.6|66002.5|65982.5|66006.2|65986.2|66000.6|65980.6|297
1643775900000|2022-02-02 04:25:00|66002.7|65982.7|65999.9|65979.9|66002.8|65982.8|65996.2|65976.2|235
1643776200000|2022-02-02 04:30:00|65999.7|65979.7|66000.9|65980.9|66003.1|65983.1|65995.6|65975.6|285
1643776500000|2022-02-02 04:35:00|66000.8|65980.8|65996.3|65976.3|66001.8|65981.8|65991.7|65971.7|304
1643776800000|2022-02-02 04:40:00|65996.4|65976.4|66000.5|65980.5|66002|65982|65995.6|65975.6|238
1643777100000|2022-02-02 04:45:00|66000.1|65980.1|66001.6|65981.6|66003|65983|65996.1|65976.1|269
1643777400000|2022-02-02 04:50:00|66001.7|65981.7|65995.9|65975.9|66004.3|65984.3|65994.9|65974.9|276
1643777700000|2022-02-02 04:55:00|65995.8|65975.8|66001.8|65981.8|66003.4|65983.4|65994.1|65974.1|321
1643778000000|2022-02-02 05:00:00|66001.1|65981.1|66003.4|65983.4|66007.1|65987.1|66000.5|65980.5|337
1643778300000|2022-02-02 05:05:00|66003.1|65983.1|66002.6|65982.6|66005.9|65985.9|66000.9|65980.9|313
1643778600000|2022-02-02 05:10:00|66002.9|65982.9|66003.5|65983.5|66006.1|65986.1|65999.2|65979.2|304
1643778900000|2022-02-02 05:15:00|66003.8|65983.8|66001.7|65981.7|66009|65989|66001.5|65981.5|398
1643779200000|2022-02-02 05:20:00|66002.5|65982.5|66003.8|65983.8|66004.9|65984.9|65999.2|65979.2|355
1643779500000|2022-02-02 05:25:00|66003.1|65983.1|65994.7|65974.7|66005.2|65985.2|65994.2|65974.2|346
1643779800000|2022-02-02 05:30:00|65994.9|65974.9|65997.5|65977.5|65998.1|65978.1|65993.5|65973.5|247
1643780100000|2022-02-02 05:35:00|65997.7|65977.7|66000.5|65980.5|66001.1|65981.1|65997.1|65977.1|222
1643780400000|2022-02-02 05:40:00|66000.3|65980.3|66012.8|65992.8|66012.9|65992.9|65997.2|65977.2|252
1643780700000|2022-02-02 05:45:00|66012.9|65992.9|66009.4|65989.4|66023.2|66003.2|66008.5|65988.5|439
1643781000000|2022-02-02 05:50:00|66009.5|65989.5|66008.2|65988.2|66012.9|65992.9|66007.7|65987.7|235
1643781300000|2022-02-02 05:55:00|66008.7|65988.7|66008.7|65988.7|66018.5|65998.5|66005.9|65985.9|394
1643781600000|2022-02-02 06:00:00|66008.9|65988.9|66009.1|65989.1|66014.5|65994.5|66002.8|65982.8|454
1643781900000|2022-02-02 06:05:00|66009|65989|66014.1|65994.1|66016.4|65996.4|66009|65989|336
1643782200000|2022-02-02 06:10:00|66014|65994|66015.7|65995.7|66016.1|65996.1|66004.4|65984.4|331
1643782500000|2022-02-02 06:15:00|66015.8|65995.8|66000.3|65980.3|66016.2|65996.2|65999.5|65979.5|370
1643782800000|2022-02-02 06:20:00|66000.2|65980.2|66011.5|65991.5|66013.8|65993.8|65998.8|65978.8|408
1643783100000|2022-02-02 06:25:00|66010.8|65990.8|66022.5|66002.5|66022.8|66003.1|66010.8|65990.8|390
1643783400000|2022-02-02 06:30:00|66021.8|66001.8|66037.9|66017.9|66040.5|66020.5|66021.6|66001.6|418
1643783700000|2022-02-02 06:35:00|66038|66018|66046.3|66026.3|66046.9|66026.9|66028|66008|434
1643784000000|2022-02-02 06:40:00|66047.3|66027.3|66036.4|66016.4|66047.4|66029.6|66033.8|66013.8|346
1643784300000|2022-02-02 06:45:00|66036.1|66016.1|66031.1|66011.1|66038.4|66020.5|66025.2|66005.2|382
1643784600000|2022-02-02 06:50:00|66031.2|66011.2|66040.2|66020.2|66043.5|66025.9|66031.2|66011.2|468
1643784900000|2022-02-02 06:55:00|66040.7|66020.7|66032.2|66012.2|66041|66021|66028.1|66008.1|473
1643785200000|2022-02-02 07:00:00|66032.1|66012.1|66030.5|66010.5|66038.9|66018.9|66019.1|65999.1|651
1643785500000|2022-02-02 07:05:00|66030.8|66010.8|66004.6|65984.6|66036.6|66016.6|66004.4|65984.4|591
1643785800000|2022-02-02 07:10:00|66005.1|65985.1|65997.5|65977.5|66012.9|65995.6|65990.7|65973.9|587
1643786100000|2022-02-02 07:15:00|65997.3|65977.3|65986|65971|66001.2|65983.6|65986|65967.7|589
1643786400000|2022-02-02 07:20:00|65989|65969|65982.4|65962.4|65993.2|65973.8|65977.4|65959.9|590
1643786700000|2022-02-02 07:25:00|65982.3|65962.3|65987.2|65967.2|65987.2|65969.7|65978.2|65960.9|451
1643787000000|2022-02-02 07:30:00|65986.8|65966.8|65980.4|65965.4|65988.5|65971.1|65978.7|65961.8|470
1643787300000|2022-02-02 07:35:00|65980.2|65965.2|65994.7|65974.7|65995.9|65978.8|65979.9|65963|568
1643787600000|2022-02-02 07:40:00|65994.6|65974.6|65994.3|65974.3|66005.5|65987.7|65989.6|65970.1|588
1643787900000|2022-02-02 07:45:00|65994.4|65974.4|65997.1|65977.1|66007.2|65989.6|65992.8|65974.4|586
1643788200000|2022-02-02 07:50:00|65997.2|65977.2|65994.9|65974.9|66013.1|65995.5|65992.7|65974.5|576
1643788500000|2022-02-02 07:55:00|65995.7|65975.7|65959.2|65939.2|65998.5|65980.7|65944.1|65924.1|618
1643788800000|2022-02-02 08:00:00|65957.7|65942.7|65921.3|65901.3|65971.4|65951.4|65918.7|65898.7|877
1643789100000|2022-02-02 08:05:00|65921.6|65901.6|65923|65903|65937.1|65917.1|65917.8|65900.8|897
1643789400000|2022-02-02 08:10:00|65922.1|65902.1|65922.8|65907.8|65932.9|65915.4|65912|65897|750
1643789700000|2022-02-02 08:15:00|65922.9|65907.9|65926|65911|65941|65923.9|65911|65896|642
1643790000000|2022-02-02 08:20:00|65926.1|65911.1|65906.5|65891.5|65932.8|65917.8|65895.7|65877.8|769
1643790300000|2022-02-02 08:25:00|65906.8|65891.8|65896.7|65876.7|65918.2|65900.8|65892.8|65873|745
1643790600000|2022-02-02 08:30:00|65897.3|65877.3|65891|65876|65898.3|65879.1|65881.8|65866.8|671
1643790900000|2022-02-02 08:35:00|65891.3|65876.3|65918.1|65898.1|65927.4|65911.4|65883.5|65866.5|775
1643791200000|2022-02-02 08:40:00|65917|65897|65931.2|65916.2|65940|65921.1|65912.5|65894.1|728
1643791500000|2022-02-02 08:45:00|65932.7|65917.7|65936.3|65921.3|65952.8|65935.3|65932.7|65914.8|700
1643791800000|2022-02-02 08:50:00|65939|65919|65935.4|65920.4|65952|65933.6|65928.2|65911.1|744
1643792100000|2022-02-02 08:55:00|65938.4|65923.4|65908|65888|65938.6|65923.4|65899.2|65879.2|805
1643792400000|2022-02-02 09:00:00|65908.1|65888.1|65921.8|65906.8|65924.1|65906.9|65901.4|65881.4|743
1643792700000|2022-02-02 09:05:00|65921.9|65906.9|65921.1|65906.1|65934.2|65917.9|65917.4|65900.4|631
1643793000000|2022-02-02 09:10:00|65921.2|65906.2|65919.6|65899.6|65925.8|65909.2|65910.2|65892.7|582
1643793300000|2022-02-02 09:15:00|65919.9|65899.9|65911.1|65896.1|65919.9|65903|65899.4|65881.5|657
1643793600000|2022-02-02 09:20:00|65911.2|65896.2|65957.1|65942.1|65957.9|65942.1|65907.6|65890.1|677
1643793900000|2022-02-02 09:25:00|65956.9|65941.9|65938.5|65923.5|65959|65941.9|65930.4|65913|684
1643794200000|2022-02-02 09:30:00|65938.4|65923.4|65950.8|65930.8|65962.4|65944.9|65936.4|65919.4|785
1643794500000|2022-02-02 09:35:00|65950.7|65930.7|65961.2|65941.2|65965.2|65948.9|65947.1|65928.6|775
1643794800000|2022-02-02 09:40:00|65960.6|65940.6|65949.8|65929.8|65963.6|65946.3|65941.6|65922.4|774
1643795100000|2022-02-02 09:45:00|65949.7|65929.7|65944.8|65929.8|65966.2|65948.2|65942.9|65925.6|745
1643795400000|2022-02-02 09:50:00|65948|65928|65923.4|65903.4|65948|65930.9|65920.9|65902|656
1643795700000|2022-02-02 09:55:00|65923.7|65903.7|65878.5|65858.5|65923.7|65903.7|65872.2|65852.2|876
1643796000000|2022-02-02 10:00:00|65876.6|65855.5|65842.8|65822.8|65877.2|65857.2|65810|65790|927
1643796300000|2022-02-02 10:05:00|65841|65826|65893.5|65878.5|65895.6|65878.6|65834.2|65817.4|747
1643796600000|2022-02-02 10:10:00|65893.9|65878.9|65864.2|65844.2|65898.7|65880.7|65861.1|65842.7|659
1643796900000|2022-02-02 10:15:00|65864.1|65844.1|65842.2|65827.2|65868|65850.5|65836.9|65819.8|712
1643797200000|2022-02-02 10:20:00|65842.1|65827.1|65839.1|65824.1|65851|65834.2|65832.2|65814.7|724
1643797500000|2022-02-02 10:25:00|65838.8|65823.8|65811.3|65796.3|65842.7|65825.6|65810.1|65795.1|753
1643797800000|2022-02-02 10:30:00|65811.4|65796.4|65785.2|65770.2|65826.7|65809.1|65781.6|65763.9|755
1643798100000|2022-02-02 10:35:00|65784.9|65769.9|65776.5|65756.5|65792|65775.6|65749.3|65731.6|823
1643798400000|2022-02-02 10:40:00|65776.4|65756.4|65765.6|65750.6|65780.3|65763.4|65757.5|65742.5|626
1643798700000|2022-02-02 10:45:00|65765.2|65750.2|65778.2|65763.2|65783.3|65767.8|65764.7|65748.3|610
1643799000000|2022-02-02 10:50:00|65778.1|65763.1|65772.3|65757.3|65792.4|65775.2|65770|65752.4|682
1643799300000|2022-02-02 10:55:00|65772.2|65757.2|65784.4|65764.4|65786.5|65768.6|65768.8|65753.8|623
1643799600000|2022-02-02 11:00:00|65784.3|65764.3|65779|65759|65784.3|65767.2|65753.1|65735|800
1643799900000|2022-02-02 11:05:00|65778.7|65758.7|65799|65779|65800.4|65781.1|65771.4|65755.2|760
1643800200000|2022-02-02 11:10:00|65799.6|65779.6|65780.8|65765.8|65802.5|65784.4|65776.7|65758.2|662
1643800500000|2022-02-02 11:15:00|65781.1|65766.1|65770.2|65755.2|65786.2|65769.3|65768.9|65753.9|621
1643800800000|2022-02-02 11:20:00|65769.3|65754.3|65766.2|65751.2|65773.1|65756.9|65756.3|65739.2|525
1643801100000|2022-02-02 11:25:00|65763.9|65748.9|65761.4|65746.4|65770.2|65753.1|65743.4|65728.4|625
1643801400000|2022-02-02 11:30:00|65760.7|65745.7|65760.7|65745.7|65763.6|65747.4|65743.9|65728.9|616
1643801700000|2022-02-02 11:35:00|65760.6|65745.6|65749.1|65734.1|65761|65746|65742.1|65727.1|618
1643802000000|2022-02-02 11:40:00|65749.4|65734.4|65762.3|65747.3|65768.9|65753.4|65740.4|65725.4|586
1643802300000|2022-02-02 11:45:00|65762.4|65747.4|65746.8|65731.8|65772.6|65755.1|65743.9|65725.9|616
1643802600000|2022-02-02 11:50:00|65746.7|65731.7|65726.2|65711.2|65756.3|65737.7|65725.1|65707.1|767
1643802900000|2022-02-02 11:55:00|65726.1|65711.1|65737.3|65722.3|65742.4|65727.4|65714.7|65696.5|740
1643803200000|2022-02-02 12:00:00|65736.6|65721.6|65730.3|65715.3|65748.8|65733.8|65726.3|65710.3|626
1643803500000|2022-02-02 12:05:00|65730.6|65715.6|65720.5|65700.5|65741.7|65726.7|65715.2|65697.7|640
1643803800000|2022-02-02 12:10:00|65718.5|65703.5|65700.2|65685.2|65723.2|65706.7|65695|65680|714
1643804100000|2022-02-02 12:15:00|65700.3|65685.3|65693.4|65673.4|65702.4|65687.4|65666.1|65647.9|671
1643804400000|2022-02-02 12:20:00|65693.6|65673.6|65687.1|65672.1|65697.7|65679.2|65669.4|65652.1|709
1643804700000|2022-02-02 12:25:00|65687.2|65672.2|65696.6|65676.6|65700.8|65682.2|65685.2|65667.7|669
1643805000000|2022-02-02 12:30:00|65696.5|65676.5|65706.7|65686.7|65707.4|65691.2|65692.7|65675|584
1643805300000|2022-02-02 12:35:00|65704.4|65689.4|65697.8|65677.8|65707.6|65691.1|65690.5|65673.4|691
1643805600000|2022-02-02 12:40:00|65697.4|65677.4|65718.5|65703.5|65720.9|65704.1|65693.3|65676.3|683
1643805900000|2022-02-02 12:45:00|65718.4|65703.4|65729.8|65709.8|65733|65713|65712.6|65697.6|643
1643806200000|2022-02-02 12:50:00|65729.4|65709.4|65731.6|65711.6|65732.1|65714.2|65717.5|65699.7|787
1643806500000|2022-02-02 12:55:00|65731.7|65711.7|65692|65677|65731.7|65713.4|65692|65677|831
1643806800000|2022-02-02 13:00:00|65691.9|65676.9|65691.9|65676.9|65705.7|65690.7|65682|65667|716
1643807100000|2022-02-02 13:05:00|65692.2|65677.2|65710.6|65695.6|65714.3|65698.7|65684|65669|735
1643807400000|2022-02-02 13:10:00|65710.7|65695.7|65699.2|65676|65714.7|65699.7|65686.2|65668|673
1643807700000|2022-02-02 13:15:00|65698.8|65671|65704.5|65689.5|65721.1|65706.1|65659|65638.6|946
1643808000000|2022-02-02 13:20:00|65702.9|65687.9|65675.6|65660.6|65711.8|65694.7|65673.8|65655.7|881
1643808300000|2022-02-02 13:25:00|65675.7|65660.7|65700.8|65680.8|65700.8|65683.2|65673.8|65657.9|790
1643808600000|2022-02-02 13:30:00|65699.4|65679.4|65710.5|65695.5|65720.3|65702.5|65691.4|65674.5|838
1643808900000|2022-02-02 13:35:00|65710.3|65695.3|65721.4|65706.4|65733.3|65718.3|65703.3|65688.3|813
1643809200000|2022-02-02 13:40:00|65721.5|65706.5|65718.6|65703.6|65731.2|65712.3|65701.8|65686.8|789
1643809500000|2022-02-02 13:45:00|65718.4|65703.4|65727.2|65712.2|65733|65718|65711.4|65696.4|719
1643809800000|2022-02-02 13:50:00|65727.1|65712.1|65740.5|65725.5|65744.7|65729.4|65708.7|65693.7|704
1643810100000|2022-02-02 13:55:00|65741.9|65726.9|65770.2|65750.2|65770.7|65753.6|65737.8|65722.8|793
1643810400000|2022-02-02 14:00:00|65767.6|65752.6|65790.6|65775.6|65791.7|65776.7|65760.7|65740.7|833
1643810700000|2022-02-02 14:05:00|65790.5|65775.5|65780.4|65765.4|65795.7|65780.7|65765.6|65749.3|736
1643811000000|2022-02-02 14:10:00|65780.8|65765.8|65773.5|65758.5|65791.6|65776.6|65750.4|65732.2|806
1643811300000|2022-02-02 14:15:00|65773.7|65758.7|65758.5|65743.5|65780.3|65764|65751.6|65735.2|743
1643811600000|2022-02-02 14:20:00|65758.6|65743.6|65726.5|65706.5|65765.3|65750.3|65710.4|65694.5|719
1643811900000|2022-02-02 14:25:00|65724.5|65709.5|65726.4|65711.4|65745.7|65728|65717.7|65702.7|786
1643812200000|2022-02-02 14:30:00|65725.8|65710.8|65757.4|65742.4|65776.1|65758.4|65713.2|65698.2|915
1643812500000|2022-02-02 14:35:00|65757.2|65742.2|65736.9|65721.9|65757.2|65742.2|65725|65710|903
1643812800000|2022-02-02 14:40:00|65737.1|65722.1|65769.4|65754.4|65778.8|65763.8|65732.4|65715.9|933
1643813100000|2022-02-02 14:45:00|65769|65754|65790.5|65775.5|65791.3|65776.2|65744.8|65728.4|871
1643813400000|2022-02-02 14:50:00|65790.6|65775.6|65793.7|65773.7|65805.8|65785.8|65779.6|65761|931
1643813700000|2022-02-02 14:55:00|65793.9|65773.9|65808.5|65788.5|65819.2|65799.4|65786.8|65766.8|946
1643814000000|2022-02-02 15:00:00|65808.9|65788.9|65811|65796|65824.1|65809.1|65783.7|65763.7|923
1643814300000|2022-02-02 15:05:00|65810.4|65795.4|65826.3|65811.3|65827.3|65812.3|65805.5|65790.5|824
1643814600000|2022-02-02 15:10:00|65826.4|65811.4|65842|65827|65859|65842.2|65821.2|65806.2|878
1643814900000|2022-02-02 15:15:00|65841.9|65826.9|65858|65843|65877|65860.7|65838.1|65823.1|832
1643815200000|2022-02-02 15:20:00|65858.1|65843.1|65866.7|65851.7|65880.4|65864|65857.1|65841.4|792
1643815500000|2022-02-02 15:25:00|65866.9|65851.9|65843|65828|65868.5|65851.9|65834.6|65818.1|885
1643815800000|2022-02-02 15:30:00|65841.1|65826.1|65815|65800|65850.5|65835.3|65815|65797.3|853
1643816100000|2022-02-02 15:35:00|65814.8|65799.8|65854.8|65839.8|65860.8|65843|65814.4|65797.2|839
1643816400000|2022-02-02 15:40:00|65854.4|65839.4|65813.2|65793.2|65854.8|65839.8|65803.9|65786.1|855
1643816700000|2022-02-02 15:45:00|65812.9|65792.9|65788.3|65773.3|65821.7|65804.7|65785.8|65770.7|854
1643817000000|2022-02-02 15:50:00|65788.4|65773.4|65820.4|65805.4|65829.9|65814.4|65778.1|65763.1|895
1643817300000|2022-02-02 15:55:00|65820.6|65805.6|65854.6|65839.6|65872.2|65855.3|65818.1|65803.1|981
1643817600000|2022-02-02 16:00:00|65854.5|65839.5|65840.1|65825.1|65866.3|65851.3|65822.2|65806.2|915
1643817900000|2022-02-02 16:05:00|65840.5|65825.5|65862.7|65847.7|65867.9|65850.2|65830.2|65812.7|852
1643818200000|2022-02-02 16:10:00|65863.1|65848.1|65868.3|65853.3|65875.2|65860.2|65854.3|65837.1|808
1643818500000|2022-02-02 16:15:00|65868.4|65853.4|65867.4|65852.4|65877.6|65860.6|65863.2|65845.3|706
1643818800000|2022-02-02 16:20:00|65866.9|65851.9|65855.6|65835.6|65871.6|65855.6|65851.9|65834.4|779
1643819100000|2022-02-02 16:25:00|65852.7|65837.7|65844.8|65829.8|65862.3|65845.6|65842.3|65825.1|737
1643819400000|2022-02-02 16:30:00|65844.4|65829.4|65848.8|65833.8|65863.9|65848.9|65843.1|65825|753
1643819700000|2022-02-02 16:35:00|65849.3|65834.3|65849.6|65834.6|65861.4|65844.5|65846.5|65828.7|695
1643820000000|2022-02-02 16:40:00|65849.5|65834.5|65839.4|65824.4|65853.8|65837.2|65837.2|65819.7|684
1643820300000|2022-02-02 16:45:00|65839.3|65824.3|65834.4|65819.4|65840.7|65825|65825.2|65810.2|616
1643820600000|2022-02-02 16:50:00|65834.7|65819.7|65853.9|65838.9|65858.9|65841.5|65831.5|65815.6|651
1643820900000|2022-02-02 16:55:00|65853.7|65838.7|65833.3|65818.3|65861.6|65845.7|65830.8|65815.8|540
1643821200000|2022-02-02 17:00:00|65833.8|65818.8|65825.2|65805.2|65842.5|65825.1|65819.2|65801.7|684
1643821500000|2022-02-02 17:05:00|65825.4|65805.4|65799.9|65779.9|65828.8|65811|65791.9|65771.9|702
1643821800000|2022-02-02 17:10:00|65799.8|65779.8|65808.9|65788.9|65810.8|65792|65795.8|65778.2|572
1643822100000|2022-02-02 17:15:00|65808.6|65788.6|65797.8|65777.8|65808.9|65791.8|65784.8|65764.8|595
1643822400000|2022-02-02 17:20:00|65797.9|65777.9|65795.4|65775.4|65804.9|65787.6|65793.4|65773.8|603
1643822700000|2022-02-02 17:25:00|65795.3|65775.3|65785.7|65765.7|65796.2|65777.6|65782.9|65764.9|493
1643823000000|2022-02-02 17:30:00|65785.5|65765.5|65799.1|65779.1|65801.2|65782.5|65783.5|65765.4|573
1643823300000|2022-02-02 17:35:00|65799.3|65779.3|65794.2|65774.2|65799.3|65780.6|65788.2|65768.2|401
1643823600000|2022-02-02 17:40:00|65793.8|65773.8|65788|65768|65796.2|65776.2|65783.6|65765.1|373
1643823900000|2022-02-02 17:45:00|65788.3|65768.3|65781.3|65766.3|65794|65776.2|65781|65762.8|401
1643824200000|2022-02-02 17:50:00|65780.9|65765.9|65782.8|65762.8|65790.4|65771.6|65778.6|65761.4|415
1643824500000|2022-02-02 17:55:00|65782.9|65762.9|65772.1|65752.1|65784|65767.8|65764.8|65746.8|620
1643824800000|2022-02-02 18:00:00|65772.7|65752.7|65765.9|65745.9|65784.1|65765.8|65765.1|65745.1|558
1643825100000|2022-02-02 18:05:00|65765.7|65745.7|65760.6|65740.6|65766.6|65746.6|65753.4|65734.9|499
1643825400000|2022-02-02 18:10:00|65760.3|65740.3|65757.1|65737.1|65763.3|65744|65753.1|65733.1|523
1643825700000|2022-02-02 18:15:00|65756.5|65736.5|65767|65747|65770.4|65750.4|65755.6|65735.6|485
1643826000000|2022-02-02 18:20:00|65767.6|65747.6|65758.8|65738.8|65770.5|65750.5|65758|65738|397
1643826300000|2022-02-02 18:25:00|65758.9|65738.9|65762.3|65742.3|65769.1|65749.1|65758.5|65738.5|432
1643826600000|2022-02-02 18:30:00|65762.4|65742.4|65763.9|65743.9|65765.6|65745.6|65756.2|65736.2|395
1643826900000|2022-02-02 18:35:00|65763.8|65743.8|65762.2|65742.2|65770|65752.6|65761.2|65741.2|414
1643827200000|2022-02-02 18:40:00|65762.1|65742.1|65774.2|65754.2|65777.8|65757.8|65761.9|65741.9|488
1643827500000|2022-02-02 18:45:00|65774.5|65754.5|65790.4|65775.4|65796.3|65777.4|65774.5|65754.5|510
1643827800000|2022-02-02 18:50:00|65794.5|65774.5|65800.9|65780.9|65801.6|65785.1|65787.1|65767.1|544
1643828100000|2022-02-02 18:55:00|65801|65781|65784|65764|65802|65784.2|65777.5|65757.5|594
1643828400000|2022-02-02 19:00:00|65784.1|65764.1|65790.6|65770.6|65791|65773.9|65777.4|65759.4|563
1643828700000|2022-02-02 19:05:00|65790.5|65770.5|65784.2|65769.2|65802.7|65786|65784.2|65769.2|540
1643829000000|2022-02-02 19:10:00|65784.9|65769.9|65786.2|65766.2|65789.4|65772.2|65778.3|65760.1|566
1643829300000|2022-02-02 19:15:00|65786.1|65766.1|65790.4|65770.4|65801.3|65784|65783.7|65765.6|511
1643829600000|2022-02-02 19:20:00|65790.6|65770.6|65790.1|65770.1|65798.3|65780.6|65787.2|65769.6|444
1643829900000|2022-02-02 19:25:00|65790.2|65770.2|65788|65773|65793.2|65776|65780.7|65763.2|379
1643830200000|2022-02-02 19:30:00|65787.9|65772.9|65776.2|65756.2|65787.9|65772.9|65774|65755.2|420
1643830500000|2022-02-02 19:35:00|65776.1|65756.1|65781.7|65766.7|65783.4|65766.9|65771.6|65753.9|466
1643830800000|2022-02-02 19:40:00|65781.6|65766.6|65780.4|65760.4|65788.8|65768.8|65777.1|65759.4|524
1643831100000|2022-02-02 19:45:00|65780.3|65760.3|65773.3|65758.3|65787.3|65769.8|65772.1|65754.9|466
1643831400000|2022-02-02 19:50:00|65773.2|65758.2|65776.6|65761.6|65789.5|65772.6|65773.1|65756.5|498
1643831700000|2022-02-02 19:55:00|65778.3|65758.3|65783.8|65763.8|65788|65771.2|65769.1|65752.8|661
1643832000000|2022-02-02 20:00:00|65783.6|65763.6|65789.1|65774.1|65792.6|65775.9|65777.1|65759.7|635
1643832300000|2022-02-02 20:05:00|65789|65774|65779.3|65764.3|65795.8|65777.9|65778.2|65760.3|511
1643832600000|2022-02-02 20:10:00|65779.2|65764.2|65770.7|65755.7|65782.2|65764.6|65767.1|65750|492
1643832900000|2022-02-02 20:15:00|65770.4|65755.4|65764.3|65744.3|65774.5|65759.5|65760.8|65743.5|489
1643833200000|2022-02-02 20:20:00|65764.2|65744.2|65767.8|65747.8|65770.8|65755.6|65759.9|65743.8|439
1643833500000|2022-02-02 20:25:00|65767.7|65747.7|65776.7|65756.7|65782.3|65762.3|65767.5|65747.5|582
1643833800000|2022-02-02 20:30:00|65776.8|65756.8|65778.6|65758.6|65781.6|65761.6|65772.5|65752.5|458
1643834100000|2022-02-02 20:35:00|65779.1|65759.1|65792|65772|65792.8|65772.8|65773|65753|526
1643834400000|2022-02-02 20:40:00|65792.3|65772.3|65794.3|65774.3|65794.6|65774.6|65790.5|65770.5|425
1643834700000|2022-02-02 20:45:00|65795.8|65775.8|65799.8|65779.8|65800.5|65780.5|65785.3|65765.3|546
1643835000000|2022-02-02 20:50:00|65800.2|65780.2|65814.1|65794.1|65820.4|65800.4|65799.4|65779.4|666
1643835300000|2022-02-02 20:55:00|65813.9|65793.9|65809.6|65789.6|65818.7|65798.7|65804.7|65784.7|717
1643835600000|2022-02-02 21:00:00|65811.7|65791.7|65813|65793|65824.5|65804.5|65811.2|65791.2|425
1643835900000|2022-02-02 21:05:00|65812.9|65792.9|65824.6|65804.6|65825.9|65805.9|65812.5|65792.5|406
1643836200000|2022-02-02 21:10:00|65824.4|65804.4|65820.1|65800.1|65830.4|65810.4|65819.9|65799.9|398
1643836500000|2022-02-02 21:15:00|65819.9|65799.9|65817.7|65797.7|65823.3|65803.3|65816.6|65796.6|298
1643836800000|2022-02-02 21:20:00|65817.8|65797.8|65817.7|65797.7|65825.7|65805.7|65817.4|65797.4|297
1643837100000|2022-02-02 21:25:00|65817.8|65797.8|65811.9|65791.9|65820.1|65800.1|65810.2|65790.2|327
1643837400000|2022-02-02 21:30:00|65810.9|65790.9|65806.1|65786.1|65813.6|65793.6|65805.5|65785.5|321
1643837700000|2022-02-02 21:35:00|65806.2|65786.2|65804.2|65784.2|65808|65788|65794.7|65774.7|578
1643838000000|2022-02-02 21:40:00|65805.3|65785.3|65818.4|65798.4|65819.1|65798.9|65805.3|65785.3|395
1643838300000|2022-02-02 21:45:00|65818|65798|65817.3|65795.6|65823.6|65801.9|65815.6|65795.3|1153
1643838600000|2022-02-02 21:50:00|65817.1|65795|65813.7|65792.7|65817.6|65796.6|65810|65788.7|289
1643838900000|2022-02-02 21:55:00|65813.2|65793.2|65856.2|65790.7|65858.2|65800.4|65810.9|65779.7|755
1643839200000|2022-02-02 22:00:00|65858.2|65765.9|65838.4|65756.1|65858.2|65765.9|65837.2|65748.2|46
1643839500000|2022-02-02 22:05:00|65832.8|65766.1|65831.7|65768.4|65833.5|65769.4|65830.2|65761.1|41
1643839800000|2022-02-02 22:10:00|65831.4|65769.3|65828.4|65761.8|65838.5|65773.8|65826.2|65745.3|142
1643840100000|2022-02-02 22:15:00|65828.5|65762.5|65845.6|65788.8|65887.9|65790.2|65825.4|65756.4|177
1643840400000|2022-02-02 22:20:00|65852.8|65778.4|65852.1|65773.2|65880.2|65789|65833.6|65759.7|182
1643840700000|2022-02-02 22:25:00|65858.4|65776.8|65859.3|65768.9|65862.5|65795.8|65845.1|65757.8|155
1643841000000|2022-02-02 22:30:00|65856.8|65771.9|65872.3|65786.2|65890.8|65802.7|65844.7|65759.2|261
1643841300000|2022-02-02 22:35:00|65874.1|65786.8|65849.6|65799.7|65895.2|65806.3|65842.9|65782.1|217
1643841600000|2022-02-02 22:40:00|65869.7|65796.6|65851.3|65794.1|65882|65806.3|65843.3|65787.4|182
1643841900000|2022-02-02 22:45:00|65859.8|65795.2|65847.1|65793.5|65861.6|65805.6|65830|65782.4|260
1643842200000|2022-02-02 22:50:00|65847|65792.3|65852|65790.8|65862.1|65801.4|65827.4|65782.7|179
1643842500000|2022-02-02 22:55:00|65847.9|65790.5|65871.9|65782.9|65880.4|65804.3|65835.5|65751.7|310
1643842800000|2022-02-02 23:00:00|65870.8|65788.4|65839.8|65798.8|65870.8|65808.5|65830|65784.2|422
1643843100000|2022-02-02 23:05:00|65841.8|65800.5|65832.2|65791.8|65855|65810.3|65827.7|65784.6|243
1643843400000|2022-02-02 23:10:00|65831.5|65792.8|65852.8|65806.4|65861.4|65819.8|65828.7|65787.5|386
1643843700000|2022-02-02 23:15:00|65855|65818.5|65854.2|65822|65875.3|65836.6|65848.3|65815.2|403
1643844000000|2022-02-02 23:20:00|65856.1|65822.4|65857.5|65819.5|65866.6|65824.1|65834.2|65801.5|323
1643844300000|2022-02-02 23:25:00|65852.4|65815.7|65842.1|65808.3|65861.3|65821.5|65834.1|65803.7|270
1643844600000|2022-02-02 23:30:00|65837|65806|65850.9|65814.3|65859.8|65822.5|65833.6|65801|370
1643844900000|2022-02-02 23:35:00|65851.2|65815|65845|65812.6|65862.7|65822|65837.1|65807.3|271
1643845200000|2022-02-02 23:40:00|65840|65809.1|65839.6|65812.7|65860.5|65818.7|65838.3|65806.6|200
1643845500000|2022-02-02 23:45:00|65841|65811.7|65850.5|65820.3|65869.4|65829|65841|65808.4|256
1643845800000|2022-02-02 23:50:00|65852.3|65819.5|65867.7|65827.8|65874.4|65832.5|65849.9|65816.5|297
1643846100000|2022-02-02 23:55:00|65865.1|65824.8|65870.8|65829.9|65875.8|65837.8|65853.7|65820|345
1643846400000|2022-02-03 00:00:00|65870.7|65826.9|65868.5|65828.8|65882.8|65841.2|65855.5|65815.4|511
1643846700000|2022-02-03 00:05:00|65869.4|65822.7|65865.2|65826.3|65878.6|65844.5|65852.5|65821.8|385
1643847000000|2022-02-03 00:10:00|65865.4|65826.8|65864.2|65822.4|65872.9|65835.6|65857|65816.5|313
1643847300000|2022-02-03 00:15:00|65864.4|65822.3|65874.6|65829.4|65882.7|65844.9|65860.9|65822.3|316
1643847600000|2022-02-03 00:20:00|65876.2|65830.6|65875|65837.1|65879.5|65844.6|65859.9|65827|315
1643847900000|2022-02-03 00:25:00|65873.7|65836.2|65881.7|65848.4|65884.7|65849.4|65864.9|65834.5|305
1643848200000|2022-02-03 00:30:00|65883|65849.3|65873.6|65843.1|65884|65851.8|65866.8|65839.8|362
1643848500000|2022-02-03 00:35:00|65872.8|65842.8|65878.4|65849.8|65882.6|65853.2|65867.6|65840.2|343
1643848800000|2022-02-03 00:40:00|65877.6|65850.5|65861.3|65834.5|65885|65854.9|65860.5|65833.3|356
1643849100000|2022-02-03 00:45:00|65861.5|65834.7|65868.6|65840.5|65877.3|65845.2|65860.5|65833.7|233
1643849400000|2022-02-03 00:50:00|65867.7|65841|65875.4|65845.2|65878.4|65847.6|65866.1|65839.3|407
1643849700000|2022-02-03 00:55:00|65879.4|65846.6|65872.4|65846.1|65883.6|65853.6|65869.7|65843.8|410
1643850000000|2022-02-03 01:00:00|65875|65847|65875.3|65846.6|65886.4|65856.5|65868.5|65840.8|425
1643850300000|2022-02-03 01:05:00|65875.5|65847|65868.5|65837.8|65875.5|65847|65857.8|65831.7|298
1643850600000|2022-02-03 01:10:00|65862.5|65834.9|65878.3|65851.8|65883.6|65862.8|65856.2|65830|358
1643850900000|2022-02-03 01:15:00|65878.1|65856.8|65896|65875.3|65898.8|65876.6|65875.5|65853.5|532
1643851200000|2022-02-03 01:20:00|65895.9|65875.4|65879.9|65859.9|65897.3|65877.3|65876.9|65856.9|439
1643851500000|2022-02-03 01:25:00|65879.8|65859.8|65878.9|65858.9|65883.3|65863.3|65876.6|65856.6|436
1643851800000|2022-02-03 01:30:00|65879|65859|65858.5|65838.5|65879.6|65859.6|65856.5|65836.5|376
1643852100000|2022-02-03 01:35:00|65858.2|65838.2|65865.9|65845.9|65869.2|65849.2|65856.9|65836.9|491
1643852400000|2022-02-03 01:40:00|65866.2|65846.2|65857.9|65837.9|65866.8|65846.8|65857.1|65837.1|448
1643852700000|2022-02-03 01:45:00|65857.6|65837.6|65855.7|65835.7|65863|65843|65855.4|65835.4|455
1643853000000|2022-02-03 01:50:00|65855.6|65835.6|65851.2|65831.2|65858.9|65838.9|65850.2|65830.2|341
1643853300000|2022-02-03 01:55:00|65852|65832|65848.1|65828.1|65854.4|65834.4|65846.6|65826.6|397
1643853600000|2022-02-03 02:00:00|65848.4|65828.4|65840.5|65820.5|65853.4|65833.4|65840.2|65820.2|445
1643853900000|2022-02-03 02:05:00|65840.4|65820.4|65832.8|65812.8|65843.8|65823.8|65832.6|65812.6|494
1643854200000|2022-02-03 02:10:00|65832.7|65812.7|65833.4|65813.4|65836.5|65816.5|65829.1|65809.1|363
1643854500000|2022-02-03 02:15:00|65833.2|65813.2|65831.6|65811.6|65834.2|65814.2|65828.2|65808.2|391
1643854800000|2022-02-03 02:20:00|65832.1|65812.1|65835|65815|65838|65818|65830.2|65810.2|329
1643855100000|2022-02-03 02:25:00|65834.4|65814.4|65860.7|65840.7|65863.1|65843.1|65833.9|65813.9|514
1643855400000|2022-02-03 02:30:00|65860.9|65840.9|65853.6|65833.6|65861.8|65841.8|65848.6|65828.6|366
1643855700000|2022-02-03 02:35:00|65853.7|65833.7|65848.9|65828.9|65855|65835|65847.7|65827.7|338
1643856000000|2022-02-03 02:40:00|65849|65829|65851.4|65831.4|65852.8|65832.8|65847.6|65827.6|315
1643856300000|2022-02-03 02:45:00|65851.7|65831.7|65847.1|65827.1|65853|65833|65845.1|65825.1|309
1643856600000|2022-02-03 02:50:00|65846.9|65826.9|65855.8|65835.8|65856.7|65836.7|65845.1|65825.1|365
1643856900000|2022-02-03 02:55:00|65855.9|65835.9|65855.3|65835.3|65861.1|65841.1|65853.8|65833.8|400
1643857200000|2022-02-03 03:00:00|65855.2|65835.2|65853.8|65833.8|65863.5|65843.5|65853|65833|374
1643857500000|2022-02-03 03:05:00|65853.7|65833.7|65843.3|65823.3|65854.3|65834.3|65839.2|65819.2|376
1643857800000|2022-02-03 03:10:00|65843.6|65823.6|65838.2|65818.2|65849.3|65829.3|65835.8|65815.8|428
1643858100000|2022-02-03 03:15:00|65838.1|65818.1|65838.7|65818.7|65843|65823|65835|65815|378
1643858400000|2022-02-03 03:20:00|65838.6|65818.6|65820.4|65800.4|65839.8|65819.8|65818.5|65798.5|456
1643858700000|2022-02-03 03:25:00|65821.1|65801.1|65812|65792|65821.7|65801.7|65807.1|65787.1|530
1643859000000|2022-02-03 03:30:00|65811.9|65791.9|65812.7|65792.7|65820.3|65800.3|65811.9|65791.9|464
1643859300000|2022-02-03 03:35:00|65813.8|65793.8|65818.1|65798.1|65820.3|65800.3|65801|65781|440
1643859600000|2022-02-03 03:40:00|65818|65798|65814.8|65794.8|65826.9|65806.9|65814.5|65794.5|331
1643859900000|2022-02-03 03:45:00|65814.5|65794.5|65822.2|65802.2|65826.6|65806.6|65811.4|65791.4|418
1643860200000|2022-02-03 03:50:00|65822.3|65802.3|65824.8|65804.8|65826.4|65806|65814.9|65794.9|409
1643860500000|2022-02-03 03:55:00|65824.2|65804.2|65823.4|65803.4|65832.4|65812.4|65820.5|65800.5|415
1643860800000|2022-02-03 04:00:00|65823.7|65803.7|65820.8|65800.8|65829.2|65808.9|65820.5|65800.5|339
1643861100000|2022-02-03 04:05:00|65822.1|65802.1|65834.4|65814.4|65840|65820|65821.6|65801.6|352
1643861400000|2022-02-03 04:10:00|65834.5|65814.5|65845.7|65825.7|65848.2|65828.2|65830.5|65810.5|415
1643861700000|2022-02-03 04:15:00|65845.2|65825.2|65854.3|65834.3|65857.2|65835.8|65844.5|65824.5|451
1643862000000|2022-02-03 04:20:00|65854.2|65834.2|65867.3|65847.3|65870.4|65849.4|65848.6|65828.6|344
1643862300000|2022-02-03 04:25:00|65864.3|65844.3|65861.1|65841.1|65870.1|65849.6|65859.1|65839.1|326
1643862600000|2022-02-03 04:30:00|65862.3|65841.6|65844.1|65824.1|65865.4|65844.9|65842|65822|452
1643862900000|2022-02-03 04:35:00|65844|65824|65846.7|65826.7|65854.8|65832.9|65844|65824|358
1643863200000|2022-02-03 04:40:00|65846.3|65826.3|65847.7|65827.7|65853.3|65832.2|65842.8|65822.8|393
1643863500000|2022-02-03 04:45:00|65848.9|65828.9|65849.5|65829.5|65854.7|65832.7|65844.4|65824.4|356
1643863800000|2022-02-03 04:50:00|65849.2|65829.2|65854.8|65834.8|65865.3|65845|65847.5|65827.5|375
1643864100000|2022-02-03 04:55:00|65853.3|65833.3|65872.9|65850.6|65885.9|65863.8|65853.3|65833.3|518
1643864400000|2022-02-03 05:00:00|65872.1|65849|65863.7|65843.7|65873.5|65853.4|65859.7|65839.4|483
1643864700000|2022-02-03 05:05:00|65863.8|65843.8|65857|65837|65869.6|65849.6|65856.8|65836.8|360
1643865000000|2022-02-03 05:10:00|65857.4|65837.4|65852.1|65832.1|65857.4|65837.4|65849.3|65829.3|364
1643865300000|2022-02-03 05:15:00|65852.7|65832.7|65849.5|65828.7|65861.8|65841.5|65849.5|65828.7|537
1643865600000|2022-02-03 05:20:00|65848.2|65828.2|65851.4|65831.4|65853.2|65833.2|65839.5|65819.5|486
1643865900000|2022-02-03 05:25:00|65851.6|65831.6|65853|65833|65862.8|65842.8|65848.3|65828.3|436
1643866200000|2022-02-03 05:30:00|65853.1|65833.1|65861.7|65841.7|65863.3|65843.3|65848.7|65825.6|450
1643866500000|2022-02-03 05:35:00|65861.8|65841.8|65855.8|65835.8|65863.7|65843.7|65855|65835|347
1643866800000|2022-02-03 05:40:00|65856.2|65836.2|65858|65838|65859.9|65839.9|65849.5|65829.5|350
1643867100000|2022-02-03 05:45:00|65857.7|65837.7|65859.5|65839.5|65860.6|65840.6|65855|65835|294
1643867400000|2022-02-03 05:50:00|65859.4|65839.4|65855.2|65835.2|65861.4|65841.4|65852.8|65832.8|359
1643867700000|2022-02-03 05:55:00|65855.1|65835.1|65849.5|65829.5|65858.4|65838.4|65848.7|65828.7|381
1643868000000|2022-02-03 06:00:00|65850.9|65830.9|65857.3|65837.3|65861.4|65841.4|65846.6|65826.6|927
1643868300000|2022-02-03 06:05:00|65857.2|65837.2|65868.1|65848.1|65869.9|65849.9|65855|65835|525
1643868600000|2022-02-03 06:10:00|65867|65847|65864.9|65844.9|65869.5|65849.5|65855.6|65835.6|450
1643868900000|2022-02-03 06:15:00|65864.5|65844.5|65855.7|65835.7|65869.6|65849.6|65855.1|65835.1|517
1643869200000|2022-02-03 06:20:00|65856.5|65836.5|65869.4|65849.4|65874.4|65854.4|65853.1|65835.1|508
1643869500000|2022-02-03 06:25:00|65868.7|65848.7|65874.4|65854.4|65884|65864|65868.7|65848.7|528
1643869800000|2022-02-03 06:30:00|65873.3|65853.3|65860.4|65840.4|65876.1|65856.1|65858.4|65838.4|498
1643870100000|2022-02-03 06:35:00|65860.3|65840.3|65883.6|65863.6|65884.8|65864.8|65860.3|65840.3|486
1643870400000|2022-02-03 06:40:00|65883.5|65863.5|65876.4|65856.4|65883.8|65863.8|65870.4|65850.4|429
1643870700000|2022-02-03 06:45:00|65876.2|65856.2|65871.2|65851.2|65877.8|65857.8|65870.2|65850.2|372
1643871000000|2022-02-03 06:50:00|65870.7|65850.7|65861.4|65841.4|65877.9|65857.9|65857.8|65839.6|479
1643871300000|2022-02-03 06:55:00|65861.9|65841.9|65891|65871|65897|65877|65851.5|65833.4|610
1643871600000|2022-02-03 07:00:00|65891.5|65871.5|65865.5|65845.5|65891.9|65871.9|65862.8|65842.8|651
1643871900000|2022-02-03 07:05:00|65865.7|65845.7|65867.5|65847.5|65871.3|65851.5|65859.5|65840.5|550
1643872200000|2022-02-03 07:10:00|65867.4|65847.4|65882.8|65862.8|65888.1|65868.1|65865.2|65847.4|631
1643872500000|2022-02-03 07:15:00|65880.3|65865.3|65895.2|65875.2|65899.7|65882.5|65872.5|65854.8|600
1643872800000|2022-02-03 07:20:00|65892.8|65877.8|65897.3|65882.3|65900.3|65882.3|65883.5|65866.4|562
1643873100000|2022-02-03 07:25:00|65896.6|65881.6|65906.7|65886.7|65910|65892.3|65894.4|65877.4|587
1643873400000|2022-02-03 07:30:00|65907|65887|65889.5|65869.5|65910.4|65891.4|65888|65868.8|555
1643873700000|2022-02-03 07:35:00|65889.4|65869.4|65903.4|65883.4|65905.6|65888.2|65883.1|65864.5|547
1643874000000|2022-02-03 07:40:00|65903.5|65883.5|65879|65864|65903.5|65884.7|65876.5|65859.2|593
1643874300000|2022-02-03 07:45:00|65877.8|65862.8|65878.1|65863.1|65883.5|65866.4|65868.3|65851.3|605
1643874600000|2022-02-03 07:50:00|65878.2|65863.2|65878.8|65858.8|65885.2|65867.4|65872.6|65857.6|519
1643874900000|2022-02-03 07:55:00|65878.5|65858.5|65847.1|65832.1|65878.9|65858.9|65846.3|65829|663
1643875200000|2022-02-03 08:00:00|65847.3|65832.3|65853.7|65838.7|65877.1|65859.5|65841.5|65823.6|874
1643875500000|2022-02-03 08:05:00|65854.2|65839.2|65869.6|65854.6|65878.8|65862.3|65854|65835.8|780
1643875800000|2022-02-03 08:10:00|65869.1|65854.1|65864.6|65849.6|65875.8|65858.6|65858.2|65840.4|692
1643876100000|2022-02-03 08:15:00|65864.7|65849.7|65843|65828|65872.5|65855.9|65840.2|65823.5|766
1643876400000|2022-02-03 08:20:00|65842.8|65827.8|65840.6|65825.6|65857.9|65841|65834.5|65819.5|660
1643876700000|2022-02-03 08:25:00|65840.5|65825.5|65852.6|65837.6|65855.7|65840.7|65830.1|65814.4|582
1643877000000|2022-02-03 08:30:00|65854.6|65839.6|65829.2|65814.2|65854.6|65839.6|65815.4|65799.3|634
1643877300000|2022-02-03 08:35:00|65828.6|65813.6|65845.7|65830.7|65848.6|65831.6|65825.6|65808.8|550
1643877600000|2022-02-03 08:40:00|65845.9|65830.9|65869.4|65849.4|65874.1|65856.9|65837.8|65822.8|629
1643877900000|2022-02-03 08:45:00|65869.1|65849.1|65898.9|65878.9|65901.1|65883.6|65861.3|65842.5|644
1643878200000|2022-02-03 08:50:00|65899|65879|65868.1|65853.1|65900.9|65883.8|65859.3|65839.6|686
1643878500000|2022-02-03 08:55:00|65867.9|65852.9|65859.1|65844.1|65881|65864.6|65855.5|65839.1|857
1643878800000|2022-02-03 09:00:00|65861.3|65841.3|65869.9|65854.9|65875|65860|65856.2|65839.9|601
1643879100000|2022-02-03 09:05:00|65869.5|65854.5|65882.1|65867.1|65891.5|65874.6|65863.1|65848.1|606
1643879400000|2022-02-03 09:10:00|65882|65867|65890.8|65875.8|65895.5|65879.3|65867.8|65852.8|656
1643879700000|2022-02-03 09:15:00|65890.9|65875.9|65864.2|65849.2|65891.4|65876.2|65862.6|65847.6|640
1643880000000|2022-02-03 09:20:00|65863.6|65848.6|65874|65859|65874.3|65859.3|65849.2|65834.2|642
1643880300000|2022-02-03 09:25:00|65874.3|65859.3|65892.4|65877.4|65892.5|65877.5|65873.8|65858.8|589
1643880600000|2022-02-03 09:30:00|65892.5|65877.5|65903.9|65888.9|65907.5|65892.5|65883.8|65868.8|554
1643880900000|2022-02-03 09:35:00|65904.1|65889.1|65907|65892|65909.5|65894.5|65893.7|65878.7|567
1643881200000|2022-02-03 09:40:00|65906.5|65891.5|65904.9|65889.9|65920.4|65903.8|65894.3|65876.4|597
1643881500000|2022-02-03 09:45:00|65904.7|65889.7|65897.3|65882.3|65914.1|65897.5|65882.9|65865.4|674
1643881800000|2022-02-03 09:50:00|65897.5|65882.5|65909.7|65894.7|65912.1|65897.1|65890.7|65875.7|686
1643882100000|2022-02-03 09:55:00|65909.9|65894.9|65925.3|65910.3|65928.7|65912.5|65907.3|65892.3|628
1643882400000|2022-02-03 10:00:00|65925.4|65910.4|65925.9|65910.9|65928.7|65912.4|65915.7|65898.7|650
1643882700000|2022-02-03 10:05:00|65926.1|65911.1|65926.5|65911.5|65936.5|65919.4|65923.3|65908.3|633
1643883000000|2022-02-03 10:10:00|65926.9|65911.9|65941.8|65921.8|65943.1|65928.1|65923.3|65908.1|593
1643883300000|2022-02-03 10:15:00|65938.7|65923.7|65944.8|65929.8|65944.9|65929.9|65936.5|65919.3|500
1643883600000|2022-02-03 10:20:00|65944.7|65929.7|65954.3|65939.3|65955.6|65940.6|65944.7|65928.2|639
1643883900000|2022-02-03 10:25:00|65954.5|65939.5|65947.1|65932.1|65962.5|65946.1|65945.5|65928.1|609
1643884200000|2022-02-03 10:30:00|65946.2|65931.2|65945.6|65930.6|65957|65940.9|65944.9|65929.9|484
1643884500000|2022-02-03 10:35:00|65945.7|65930.7|65957.3|65942.3|65966.2|65948.9|65938|65923|702
1643884800000|2022-02-03 10:40:00|65957.5|65942.5|65955.2|65935.2|65964.9|65949.9|65950.9|65934.5|639
1643885100000|2022-02-03 10:45:00|65950.9|65935.9|65970.2|65955.2|65973|65956.6|65944.4|65929.4|663
1643885400000|2022-02-03 10:50:00|65969.8|65954.8|65961.1|65946.1|65975|65958|65959.8|65941.7|614
1643885700000|2022-02-03 10:55:00|65961.9|65946.9|65958.8|65943.8|65971.5|65956.5|65956|65938.4|577
1643886000000|2022-02-03 11:00:00|65959.4|65944.4|65974.3|65954.3|65977.8|65959.4|65949.5|65932.7|600
1643886300000|2022-02-03 11:05:00|65971.5|65956.5|65945.8|65925.8|65974.9|65959.1|65944|65925.6|622
1643886600000|2022-02-03 11:10:00|65946.3|65926.3|65985.5|65965.5|65985.6|65965.6|65938.6|65922.1|624
1643886900000|2022-02-03 11:15:00|65985.6|65965.6|65969.3|65954.3|65987|65968.9|65967|65951.5|646
1643887200000|2022-02-03 11:20:00|65968.9|65953.9|65968.7|65953.7|65975.9|65960.9|65963.7|65945.7|595
1643887500000|2022-02-03 11:25:00|65968.9|65953.9|65973.2|65958.2|65977.3|65962.3|65956.7|65939.2|682
1643887800000|2022-02-03 11:30:00|65973|65958|65960.1|65945.1|65984.4|65969.4|65959.7|65943|548
1643888100000|2022-02-03 11:35:00|65960.2|65945.2|65955.4|65940.4|65965|65948.6|65951.5|65933|561
1643888400000|2022-02-03 11:40:00|65955.8|65940.8|65954.7|65939.7|65962.3|65946.1|65948.9|65933.3|528
1643888700000|2022-02-03 11:45:00|65953.7|65938.7|65960.3|65945.3|65963|65946.4|65952.8|65937.8|455
1643889000000|2022-02-03 11:50:00|65960.4|65945.4|65956.8|65941.8|65963.4|65946.9|65950.4|65934.7|578
1643889300000|2022-02-03 11:55:00|65956.9|65941.9|65957.6|65937.6|65965.7|65950.1|65950.7|65932.1|672
1643889600000|2022-02-03 12:00:00|65958.1|65938.1|65925.6|65910.6|65975|65958.8|65917.3|65898.2|1102
1643889900000|2022-02-03 12:05:00|65925.3|65910.3|65892.4|65877.4|65926.1|65911.1|65884.6|65868.8|968
1643890200000|2022-02-03 12:10:00|65893.1|65878.1|65885.1|65870.1|65899.1|65883.8|65878.5|65863.5|904
1643890500000|2022-02-03 12:15:00|65885.2|65870.2|65888.1|65873.1|65896|65881|65860.7|65845.7|834
1643890800000|2022-02-03 12:20:00|65889.3|65874.3|65904|65889|65917.4|65901.1|65879.4|65864.4|800
1643891100000|2022-02-03 12:25:00|65904.8|65889.8|65873.6|65853.6|65906.3|65890.3|65867.8|65852.3|780
1643891400000|2022-02-03 12:30:00|65874.2|65854.2|65880.3|65865.3|65888.5|65873.5|65862.3|65847.3|764
1643891700000|2022-02-03 12:35:00|65880.1|65865.1|65905.7|65890.7|65917.4|65902.4|65880.1|65865.1|719
1643892000000|2022-02-03 12:40:00|65905.8|65890.8|65891.2|65840.3|65925.7|65907.8|65847.6|65827.6|940
1643892300000|2022-02-03 12:45:00|65888.1|65839.6|65984.5|65964.5|66028.9|66008.9|65864.3|65835.3|1114
1643892600000|2022-02-03 12:50:00|65985.1|65965.1|65925.8|65910.8|65985.1|65965.1|65924.1|65908.6|1026
1643892900000|2022-02-03 12:55:00|65922.9|65907.9|65887.8|65872.8|65931.9|65916.1|65867.1|65850.1|1028
1643893200000|2022-02-03 13:00:00|65888.1|65873.1|65899.8|65884.8|65916.2|65899.2|65883.7|65867.3|996
1643893500000|2022-02-03 13:05:00|65898.3|65883.3|65898.6|65883.6|65935.8|65915.8|65878.4|65863.4|912
1643893800000|2022-02-03 13:10:00|65899.5|65884.5|65920.2|65905.2|65930.1|65913.1|65897.2|65879|869
1643894100000|2022-02-03 13:15:00|65920.4|65905.4|65908.4|65893.4|65952|65934.9|65906.7|65888.1|960
1643894400000|2022-02-03 13:20:00|65907.5|65892.5|65955.7|65935.7|65956|65939.7|65905.1|65890.1|870
1643894700000|2022-02-03 13:25:00|65952.7|65937.7|65932.8|65898.7|65959.6|65942.4|65916.1|65891.2|857
1643895000000|2022-02-03 13:30:00|65932.2|65898.2|65880|65860|65938.4|65919.9|65857.4|65837.4|956
1643895300000|2022-02-03 13:35:00|65879.7|65859.7|65801.7|65781.7|65889.8|65869.8|65779.5|65763.5|1093
1643895600000|2022-02-03 13:40:00|65803.1|65783.1|65623|65603|65803.2|65786.1|65597.6|65577.6|1145
1643895900000|2022-02-03 13:45:00|65623.5|65603.5|65549.9|65529.9|65642.5|65622.5|65488.1|65469.8|1156
1643896200000|2022-02-03 13:50:00|65544.4|65524.4|65561|65541|65572.1|65552.1|65489.6|65469.6|1135
1643896500000|2022-02-03 13:55:00|65562.2|65542.2|65469.2|65449.2|65596.2|65579.1|65469.2|65449.2|1102
1643896800000|2022-02-03 14:00:00|65450.5|65430.5|65277.7|65257.7|65481.4|65461.4|65276.2|65256.2|1140
1643897100000|2022-02-03 14:05:00|65278.2|65258.2|65405.6|65390.6|65419.3|65402.1|65274.7|65255.9|1130
1643897400000|2022-02-03 14:10:00|65406.2|65391.2|65394.7|65379.7|65425|65405.7|65377.5|65361|1102
1643897700000|2022-02-03 14:15:00|65393.6|65378.6|65363.5|65343.5|65431|65412.8|65334.4|65318.6|1076
1643898000000|2022-02-03 14:20:00|65362.1|65347.1|65343.5|65323.5|65372|65352.5|65305.7|65285.7|1068
1643898300000|2022-02-03 14:25:00|65343.6|65323.6|65369.5|65354.5|65382.1|65362.1|65317.7|65300.7|1045
1643898600000|2022-02-03 14:30:00|65369.2|65354.2|65330.6|65315.6|65413.3|65393.3|65311|65292.2|1104
1643898900000|2022-02-03 14:35:00|65333.1|65313.1|65313.2|65298.2|65339.8|65322.5|65298.1|65279|1083
1643899200000|2022-02-03 14:40:00|65312.8|65297.8|65267.3|65247.3|65315.2|65299.4|65203.9|65184.2|1076
1643899500000|2022-02-03 14:45:00|65268|65248|65295.3|65275.3|65302.4|65285.7|65257.6|65241|1107
1643899800000|2022-02-03 14:50:00|65292|65277|65335.3|65315.3|65343.1|65323.1|65271.5|65255|1055
1643900100000|2022-02-03 14:55:00|65336.1|65316.1|65325.8|65305.8|65360.1|65344.2|65323.1|65301|1010
1643900400000|2022-02-03 15:00:00|65323.8|65303.8|65316.7|65296.7|65333.6|65313.6|65276.3|65258.1|1013
1643900700000|2022-02-03 15:05:00|65316.6|65296.6|65321.3|65306.3|65359.1|65339.9|65267.9|65247.9|991
1643901000000|2022-02-03 15:10:00|65323.3|65303.3|65309.2|65289.2|65338.6|65323.6|65275.5|65258.3|1051
1643901300000|2022-02-03 15:15:00|65306.8|65291.8|65226.1|65211.1|65315.9|65297.9|65219.1|65202.2|1021
1643901600000|2022-02-03 15:20:00|65225.4|65210.4|65254.3|65239.3|65282.2|65263.5|65219.9|65201.4|1016
1643901900000|2022-02-03 15:25:00|65254.8|65239.8|65248.7|65233.7|65274.6|65256.4|65245.5|65227.7|1002
1643902200000|2022-02-03 15:30:00|65248.8|65233.8|65283.8|65263.8|65311.7|65291.7|65232.7|65215.3|971
1643902500000|2022-02-03 15:35:00|65282.5|65262.5|65226.7|65206.7|65285.1|65268|65223.6|65206.1|974
1643902800000|2022-02-03 15:40:00|65224.5|65209.5|65156.7|65136.7|65240.6|65223|65153.9|65136.6|995
1643903100000|2022-02-03 15:45:00|65154.8|65134.8|65185.1|65165.1|65191.3|65173|65147.2|65130.9|1015
1643903400000|2022-02-03 15:50:00|65184.9|65164.9|65155|65135|65198.1|65178.1|65142.9|65125.1|992
1643903700000|2022-02-03 15:55:00|65155.1|65135.1|65179.4|65164.4|65188.6|65173.6|65150.9|65131.6|976
1643904000000|2022-02-03 16:00:00|65180.6|65165.6|65177.6|65162.6|65199.8|65182.5|65165.3|65145.7|970
1643904300000|2022-02-03 16:05:00|65177.4|65162.4|65179.9|65159.9|65196.5|65178.7|65161.6|65144.7|899
1643904600000|2022-02-03 16:10:00|65180.3|65160.3|65156.2|65141.2|65181.7|65163.8|65147.7|65132.6|850
1643904900000|2022-02-03 16:15:00|65154.6|65139.6|65108.5|65088.5|65160|65145|65105.7|65088.5|932
1643905200000|2022-02-03 16:20:00|65109.8|65089.8|65089.9|65074.9|65117.8|65098.9|65081.4|65064.6|887
1643905500000|2022-02-03 16:25:00|65089.7|65074.7|65037.9|65022.9|65096.1|65081.1|65020|65004|921
1643905800000|2022-02-03 16:30:00|65037.4|65022.4|65057.8|65037.8|65059.6|65039.6|64990.8|64970.8|996
1643906100000|2022-02-03 16:35:00|65058|65038|65075.7|65055.7|65083.9|65065.9|65056.6|65038|861
1643906400000|2022-02-03 16:40:00|65075.5|65055.5|65134.7|65119.7|65146.5|65126.5|65056.8|65036.8|903
1643906700000|2022-02-03 16:45:00|65135.9|65115.9|65129.9|65109.9|65145.2|65127.8|65112|65092|960
1643907000000|2022-02-03 16:50:00|65127.9|65112.9|65139|65124|65156.6|65136.6|65107.4|65089.4|852
1643907300000|2022-02-03 16:55:00|65141.7|65121.7|65142.2|65122.2|65154.1|65136|65119.2|65102|924
1643907600000|2022-02-03 17:00:00|65141.9|65121.9|65166.4|65151.4|65175.6|65157|65137.7|65120.3|908
1643907900000|2022-02-03 17:05:00|65166.3|65151.3|65120.5|65100.5|65166.5|65151.3|65117.7|65100.5|848
1643908200000|2022-02-03 17:10:00|65119.8|65099.8|65083.4|65063.4|65123.2|65103.2|65065.3|65045.3|925
1643908500000|2022-02-03 17:15:00|65081.8|65061.8|65059|65039|65097.8|65077.8|65049.8|65031.5|879
1643908800000|2022-02-03 17:20:00|65059.2|65039.2|65053.4|65038.4|65066.8|65046.8|65034.4|65014.4|835
1643909100000|2022-02-03 17:25:00|65053.9|65038.9|65068.9|65053.9|65079|65061.4|65048.3|65031|765
1643909400000|2022-02-03 17:30:00|65068.6|65053.6|65104.5|65089.5|65115.6|65098.9|65057.5|65040.1|828
1643909700000|2022-02-03 17:35:00|65104.2|65089.2|65092.3|65072.3|65125.2|65107.7|65088.6|65071.7|746
1643910000000|2022-02-03 17:40:00|65091.9|65071.9|65072.8|65057.8|65095.6|65077.4|65060|65043|665
1643910300000|2022-02-03 17:45:00|65075.1|65055.1|65064.2|65044.2|65087.2|65069.9|65061.1|65043.7|788
1643910600000|2022-02-03 17:50:00|65064|65044|65040.6|65025.6|65073.1|65055.7|65040.4|65023.8|666
1643910900000|2022-02-03 17:55:00|65040.5|65025.5|65035.2|65020.2|65043.1|65026.1|65026.9|65011|717
1643911200000|2022-02-03 18:00:00|65035.1|65020.1|65088.7|65068.7|65090.9|65071.6|65033.1|65016.9|693
1643911500000|2022-02-03 18:05:00|65089.5|65069.5|65094.8|65079.8|65094.8|65079.8|65064.9|65047.1|716
1643911800000|2022-02-03 18:10:00|65095.1|65080.1|65098.3|65083.3|65109.7|65092.9|65088.7|65071.7|662
1643912100000|2022-02-03 18:15:00|65097.5|65082.5|65122.6|65107.6|65128|65111.2|65095.4|65080.4|648
1643912400000|2022-02-03 18:20:00|65122.4|65107.4|65132|65112|65138.4|65121.7|65120.1|65102.9|673
1643912700000|2022-02-03 18:25:00|65132.3|65112.3|65121.2|65101.2|65139.3|65120.8|65118.9|65100.8|727
1643913000000|2022-02-03 18:30:00|65119.1|65104.1|65078.8|65058.8|65120.8|65104.2|65073.8|65056.5|641
1643913300000|2022-02-03 18:35:00|65078.9|65058.9|65073.7|65053.7|65086.2|65068.3|65069.6|65049.6|663
1643913600000|2022-02-03 18:40:00|65073.3|65053.3|65076.5|65056.5|65084.3|65064.3|65067.4|65047.4|537
1643913900000|2022-02-03 18:45:00|65076.6|65056.6|65059.1|65039.1|65084.1|65064.1|65050.3|65033.3|724
1643914200000|2022-02-03 18:50:00|65059|65039|65048.9|65028.9|65059.2|65039.2|65040.6|65020.6|600
1643914500000|2022-02-03 18:55:00|65049|65029|65041.7|65021.7|65058|65038.1|65032.9|65016.9|708
1643914800000|2022-02-03 19:00:00|65040.6|65020.6|65028.9|65008.9|65047.1|65027.1|65025.6|65008|669
1643915100000|2022-02-03 19:05:00|65028.6|65008.6|65010.6|64990.6|65028.8|65010.2|65002.8|64985.3|683
1643915400000|2022-02-03 19:10:00|65011.1|64991.1|64998.5|64978.5|65014.4|64996.2|64995.6|64976.4|653
1643915700000|2022-02-03 19:15:00|64998.3|64978.3|65001|64981|65011.2|64991.2|64998.3|64978.3|608
1643916000000|2022-02-03 19:20:00|65001.6|64981.6|65051.3|65031.3|65051.6|65031.6|65001.6|64981.6|675
1643916300000|2022-02-03 19:25:00|65050.7|65030.7|65059.7|65039.7|65062.1|65042.8|65041|65021|535
1643916600000|2022-02-03 19:30:00|65059.3|65039.3|65051.3|65031.3|65075.2|65055.2|65051.2|65031.2|601
1643916900000|2022-02-03 19:35:00|65051.4|65031.4|65064.2|65044.2|65064.6|65044.6|65047.9|65027.9|612
1643917200000|2022-02-03 19:40:00|65064.6|65044.6|65095|65075|65096.7|65076.7|65064.5|65044.5|604
1643917500000|2022-02-03 19:45:00|65094.9|65074.9|65092.6|65072.6|65105.8|65085.8|65088.7|65069.3|763
1643917800000|2022-02-03 19:50:00|65092|65072|65092.5|65072.5|65109.9|65092|65090.4|65070.4|686
1643918100000|2022-02-03 19:55:00|65092.9|65072.9|65096.6|65081.6|65107.9|65089.3|65088.9|65068.9|738
1643918400000|2022-02-03 20:00:00|65096.4|65081.4|65097.6|65082.6|65111.3|65093.9|65094.3|65076.8|725
1643918700000|2022-02-03 20:05:00|65097.9|65082.9|65099.7|65079.7|65102.2|65085.3|65088.4|65072.6|584
1643919000000|2022-02-03 20:10:00|65099.3|65079.3|65091.6|65076.6|65102.5|65085.2|65090.4|65073.4|551
1643919300000|2022-02-03 20:15:00|65090.7|65075.7|65093.6|65078.6|65097.3|65079.6|65077.3|65060.1|609
1643919600000|2022-02-03 20:20:00|65093.7|65078.7|65102.7|65082.7|65102.7|65083.8|65088.8|65071.5|502
1643919900000|2022-02-03 20:25:00|65100.8|65085.8|65096.7|65076.7|65106.1|65088.4|65092.2|65075.3|466
1643920200000|2022-02-03 20:30:00|65096.6|65076.6|65113.6|65098.6|65116.7|65099.1|65089.5|65071.3|509
1643920500000|2022-02-03 20:35:00|65113.7|65098.7|65096.6|65076.6|65115.6|65099.2|65093.4|65075.3|603
1643920800000|2022-02-03 20:40:00|65097.2|65077.2|65091.2|65071.2|65104|65088|65080.8|65062.8|552
1643921100000|2022-02-03 20:45:00|65090.5|65070.5|65109.6|65094.6|65120.3|65100.3|65090.5|65070.5|690
1643921400000|2022-02-03 20:50:00|65109.2|65094.2|65123.4|65103.4|65128.2|65108.2|65106.7|65087.9|637
1643921700000|2022-02-03 20:55:00|65122.8|65102.8|65113.4|65093.4|65124.6|65104.6|65108.4|65088.4|767
1643922000000|2022-02-03 21:00:00|65117.2|65097.2|65103.9|65083.9|65122|65102|65101.6|65081.6|721
1643922300000|2022-02-03 21:05:00|65104|65084|65091.4|65071.4|65106.1|65086.1|65089.4|65069.4|442
1643922600000|2022-02-03 21:10:00|65090.7|65070.7|65076.6|65056.6|65094.2|65074.2|65075.7|65055.7|308
1643922900000|2022-02-03 21:15:00|65076.7|65056.7|65063.9|65043.9|65079.7|65059.7|65063.9|65043.9|334
1643923200000|2022-02-03 21:20:00|65064.8|65044.8|65071.5|65051.5|65081.8|65061.8|65064.5|65044.5|363
1643923500000|2022-02-03 21:25:00|65070.8|65050.8|65071.1|65051.1|65080.5|65060.5|65068.4|65048.4|396
1643923800000|2022-02-03 21:30:00|65071|65051|65072|65052|65079.1|65059.1|65068.2|65050.4|298
1643924100000|2022-02-03 21:35:00|65071.8|65051.8|65068.8|65048.8|65071.8|65051.8|65065.4|65045.4|223
1643924400000|2022-02-03 21:40:00|65069|65049|65065.8|65045.8|65069.8|65049.8|65064.9|65044.9|212
1643924700000|2022-02-03 21:45:00|65066.1|65046.1|65066.7|65041|65071.5|65051.5|65062.3|65036.1|310
1643925000000|2022-02-03 21:50:00|65065|65039.5|65054.8|65032.2|65069|65040.3|65054.4|65029.3|271
1643925300000|2022-02-03 21:55:00|65064|65032.3|65077|65013.8|65077|65042.3|65054.6|65013.8|518
1643925600000|2022-02-03 22:00:00|65082.5|65007.2|65048.9|65028.9|65095.1|65029.1|65046.5|64982.3|101
1643925900000|2022-02-03 22:05:00|65048.5|65028.5|65089.7|65038.9|65091.2|65041.9|65048.5|65028.5|53
1643926200000|2022-02-03 22:10:00|65098.6|65033.2|65080.5|65039.7|65113.7|65042.2|65074.8|65011.5|202
1643926500000|2022-02-03 22:15:00|65080.2|65040.1|65079.5|65029.2|65108.7|65055.1|65067.8|65008.5|357
1643926800000|2022-02-03 22:20:00|65077.3|65032.6|65087.7|65030|65112.7|65042.9|65069.7|65018.1|295
1643927100000|2022-02-03 22:25:00|65083.8|65031.9|65082.9|65036.8|65107.5|65043.5|65066|65023.9|300
1643927400000|2022-02-03 22:30:00|65079.9|65038.5|65074.3|65046.8|65086.6|65050.4|65065.2|65034.8|254
1643927700000|2022-02-03 22:35:00|65074|65043.7|65067.9|65047.9|65083.7|65050.8|65066|65040.9|134
1643928000000|2022-02-03 22:40:00|65067.1|65047.1|65067|65047|65078.1|65049.9|65065.3|65041.4|116
1643928300000|2022-02-03 22:45:00|65071.2|65047.7|65074.6|65046.9|65081.7|65051.3|65065.9|65042.2|123
1643928600000|2022-02-03 22:50:00|65074.1|65046.3|65055|65033|65086.2|65052.4|65046.4|65023.5|381
1643928900000|2022-02-03 22:55:00|65057|65031.8|65064.8|65030.9|65071.5|65036|65052.2|65027.6|224
1643929200000|2022-02-03 23:00:00|65064.1|65031.3|65076.7|65056.7|65082.5|65059.6|65044.9|65021|496
1643929500000|2022-02-03 23:05:00|65077.8|65057.8|65087.2|65060.4|65088.6|65064.1|65076.2|65055.7|338
1643929800000|2022-02-03 23:10:00|65086.7|65059.7|65068.4|65048.4|65087.8|65064.1|65067.7|65046.4|308
1643930100000|2022-02-03 23:15:00|65068.5|65048.5|65051|65031|65075.6|65052.7|65049.4|65027.3|387
1643930400000|2022-02-03 23:20:00|65051.2|65031.2|65068.7|65048.3|65070.6|65049.1|65047.9|65027.2|248
1643930700000|2022-02-03 23:25:00|65070.1|65047.9|65071.4|65051.4|65077.5|65054.9|65060.5|65040.5|284
1643931000000|2022-02-03 23:30:00|65070.7|65050.7|65079.7|65058.9|65083.9|65061|65069.1|65049.1|230
1643931300000|2022-02-03 23:35:00|65081.7|65059|65070.2|65050.1|65083.4|65062.5|65065.8|65045.8|265
1643931600000|2022-02-03 23:40:00|65070.6|65050|65081|65061|65084.1|65062.5|65069.4|65049.4|256
1643931900000|2022-02-03 23:45:00|65081.1|65061.1|65082|65062|65085.7|65063.8|65076.7|65056.7|293
1643932200000|2022-02-03 23:50:00|65082.1|65062.1|65082.4|65062.4|65089.3|65067.1|65079|65058.5|332
1643932500000|2022-02-03 23:55:00|65082.3|65062.3|65084.7|65063.5|65088.1|65066.3|65078.3|65057.8|327
1643932800000|2022-02-04 00:00:00|65083.7|65063.7|65085.9|65065.9|65105|65084.1|65083.7|65063.7|616
1643933100000|2022-02-04 00:05:00|65085.6|65065.6|65086.7|65066.7|65096|65075.1|65081|65060.9|479
1643933400000|2022-02-04 00:10:00|65087|65067|65091.5|65071.5|65097.7|65074.3|65080.8|65060.8|334
1643933700000|2022-02-04 00:15:00|65091.7|65071.7|65089.7|65069.7|65097.6|65076.7|65083.2|65063.2|389
1643934000000|2022-02-04 00:20:00|65088.6|65068.6|65088.7|65068.7|65091.7|65071.7|65081|65061|357
1643934300000|2022-02-04 00:25:00|65088.6|65068.6|65078.5|65058.5|65093.6|65070.2|65074.7|65054.7|371
1643934600000|2022-02-04 00:30:00|65079.2|65059.2|65060.6|65040.6|65086.5|65064.8|65056.1|65036.1|450
1643934900000|2022-02-04 00:35:00|65060.1|65040.1|65056.7|65036.7|65071.1|65049.7|65056.6|65036.6|423
1643935200000|2022-02-04 00:40:00|65056.6|65036.6|65037.7|65017.7|65061.7|65040.9|65029.4|65009.4|547
1643935500000|2022-02-04 00:45:00|65037.5|65017.5|65043.3|65023.3|65049.2|65029.2|65035.2|65015.2|469
1643935800000|2022-02-04 00:50:00|65042.9|65022.9|65048.3|65028.3|65061.2|65041.2|65041.5|65021.5|659
1643936100000|2022-02-04 00:55:00|65050|65030|65023.5|65003.5|65050|65030|65022.9|65002.9|519
1643936400000|2022-02-04 01:00:00|65021.7|65001.7|65011.3|64991.3|65030.7|65010.7|65009|64989|574
1643936700000|2022-02-04 01:05:00|65010|64990|64984.7|64964.7|65013.1|64993.1|64983.8|64963.8|551
1643937000000|2022-02-04 01:10:00|64984.8|64964.8|65008.8|64988.8|65009.6|64989.6|64983.3|64963.3|583
1643937300000|2022-02-04 01:15:00|65008.7|64988.7|65002.3|64982.3|65016.3|64996.3|64997.9|64977.9|533
1643937600000|2022-02-04 01:20:00|65001.8|64981.8|65013.4|64993.4|65023.2|65003.2|64998.6|64978.6|466
1643937900000|2022-02-04 01:25:00|65012.9|64992.9|64997.1|64977.1|65020|65000|64993.7|64973.7|478
1643938200000|2022-02-04 01:30:00|64997.2|64977.2|64982.2|64962.2|64998.6|64978.6|64972.3|64952.3|589
1643938500000|2022-02-04 01:35:00|64982.6|64962.6|65007.2|64987.2|65009.7|64991.1|64981.5|64961.5|661
1643938800000|2022-02-04 01:40:00|65009.3|64989.3|65005.4|64985.4|65012.1|64993|64999.9|64981.4|548
1643939100000|2022-02-04 01:45:00|65005.5|64985.5|65005.4|64985.4|65017.9|64997.9|65000.5|64982.3|429
1643939400000|2022-02-04 01:50:00|65005.7|64985.7|64992.1|64972.1|65005.7|64985.7|64981.2|64961.2|512
1643939700000|2022-02-04 01:55:00|64991.6|64971.6|64987.5|64967.5|65006.4|64986.4|64987.4|64967.4|411
1643940000000|2022-02-04 02:00:00|64987.3|64967.3|64992.5|64972.5|64998.4|64978.4|64986.9|64966.9|409
1643940300000|2022-02-04 02:05:00|64992.7|64972.7|64983.7|64963.7|64996|64976|64980.9|64960.9|525
1643940600000|2022-02-04 02:10:00|64984.1|64964.1|64974.1|64954.1|64993.4|64973.4|64972.8|64952.8|473
1643940900000|2022-02-04 02:15:00|64974.4|64954.4|64981.6|64961.6|64981.9|64961.9|64971.7|64951.7|470
1643941200000|2022-02-04 02:20:00|64981|64961|65001.9|64981.9|65006|64986|64979|64959|572
1643941500000|2022-02-04 02:25:00|65002.1|64982.1|65000.4|64980.4|65007.7|64987.7|64999.1|64979.1|447
1643941800000|2022-02-04 02:30:00|64999.7|64979.7|64999.4|64979.4|65004.1|64984.1|64994|64974|521
1643942100000|2022-02-04 02:35:00|64999.3|64979.3|64988.2|64968.2|64999.8|64979.8|64979.1|64959.1|434
1643942400000|2022-02-04 02:40:00|64988.1|64968.1|64958.3|64938.3|64988.7|64968.7|64956.6|64936.6|462
1643942700000|2022-02-04 02:45:00|64957.7|64937.7|64947.7|64927.7|64957.9|64937.9|64939.7|64919.7|591
1643943000000|2022-02-04 02:50:00|64947.4|64927.4|64936.8|64916.8|64949.5|64929.5|64934.7|64914.7|565
1643943300000|2022-02-04 02:55:00|64935.4|64915.4|64924.7|64904.7|64937.5|64917.5|64923.3|64903.3|530
1643943600000|2022-02-04 03:00:00|64925|64905|64925.4|64905.4|64932.9|64912.9|64922.1|64902.1|468
1643943900000|2022-02-04 03:05:00|64925.5|64905.5|64930.9|64910.9|64931.7|64911.7|64918.4|64898.4|439
1643944200000|2022-02-04 03:10:00|64931.1|64911.1|64920.1|64900.1|64931.1|64911.1|64916.3|64897.9|446
1643944500000|2022-02-04 03:15:00|64920.2|64900.2|64912.6|64897.6|64921.2|64901.2|64911.2|64894.1|294
1643944800000|2022-02-04 03:20:00|64912.4|64897.4|64905|64885|64917.2|64899.2|64904.4|64884.4|331
1643945100000|2022-02-04 03:25:00|64904.9|64884.9|64890.7|64870.7|64906.7|64886.7|64887.9|64870.1|431
1643945400000|2022-02-04 03:30:00|64890.8|64870.8|64911.1|64896.1|64919.7|64900|64888.2|64869.2|582
1643945700000|2022-02-04 03:35:00|64911|64896|64925.2|64905.2|64927.9|64907.9|64906.8|64888.7|548
1643946000000|2022-02-04 03:40:00|64925.1|64905.1|64916.4|64896.4|64928|64909.6|64910.2|64892.9|508
1643946300000|2022-02-04 03:45:00|64916.6|64896.6|64940.7|64920.7|64942|64923.7|64915.5|64896.1|378
1643946600000|2022-02-04 03:50:00|64941|64921|64925.1|64905.1|64947.8|64929.6|64921.8|64904|757
1643946900000|2022-02-04 03:55:00|64925.7|64905.7|64929.6|64909.6|64934.5|64914.5|64922.5|64903.3|459
1643947200000|2022-02-04 04:00:00|64930.9|64910.9|64936.2|64916.2|64948.7|64928.7|64928.5|64908.5|598
1643947500000|2022-02-04 04:05:00|64936|64916|64940.5|64920.5|64941.4|64921.4|64931.2|64911.2|558
1643947800000|2022-02-04 04:10:00|64940.4|64920.4|64923.1|64903.1|64940.6|64920.6|64922.3|64902.3|627
1643948100000|2022-02-04 04:15:00|64923.2|64903.2|64933.3|64913.3|64941.9|64921.9|64923|64903|447
1643948400000|2022-02-04 04:20:00|64933.2|64913.2|64926.7|64906.7|64938.1|64918.1|64926.7|64906.7|389
1643948700000|2022-02-04 04:25:00|64926.6|64906.6|64903.6|64883.6|64928|64908|64900.2|64880.2|411
1643949000000|2022-02-04 04:30:00|64903.9|64883.9|64900.1|64880.1|64905.2|64885.2|64895.5|64875.5|461
1643949300000|2022-02-04 04:35:00|64900|64880|64884|64864|64904|64884|64882|64862|481
1643949600000|2022-02-04 04:40:00|64883.7|64863.7|64880.8|64860.8|64885.8|64865.8|64876.9|64856.9|450
1643949900000|2022-02-04 04:45:00|64880.9|64860.9|64883.9|64863.9|64884.5|64864.5|64876.9|64856.9|362
1643950200000|2022-02-04 04:50:00|64883.8|64863.8|64887.2|64867.2|64888.8|64868.8|64880.6|64860.6|366
1643950500000|2022-02-04 04:55:00|64887.3|64867.3|64911.7|64891.7|64912.3|64892.3|64887|64867|633
1643950800000|2022-02-04 05:00:00|64911.5|64891.5|64909.1|64889.1|64913.4|64893.4|64902.4|64882.4|535
1643951100000|2022-02-04 05:05:00|64909.3|64889.3|64915.5|64895.5|64915.7|64895.7|64903.8|64883.8|492
1643951400000|2022-02-04 05:10:00|64915.6|64895.6|64913.9|64893.9|64916.8|64896.8|64906.6|64886.6|482
1643951700000|2022-02-04 05:15:00|64914.2|64894.2|64910.3|64890.3|64919.5|64899.5|64907.3|64887.3|513
1643952000000|2022-02-04 05:20:00|64910.6|64890.6|64898.5|64878.5|64911.2|64891.2|64895.8|64875.8|408
1643952300000|2022-02-04 05:25:00|64898.4|64878.4|64914|64894|64914.8|64894.8|64894.8|64874.8|425
1643952600000|2022-02-04 05:30:00|64914.1|64894.1|64928.4|64908.4|64930.3|64910.3|64913|64893|470
1643952900000|2022-02-04 05:35:00|64928.5|64908.5|64932.2|64912.2|64935.5|64915.5|64928.5|64908.5|344
1643953200000|2022-02-04 05:40:00|64932.1|64912.1|64933.2|64913.2|64934.7|64914.7|64927.9|64907.9|323
1643953500000|2022-02-04 05:45:00|64933.1|64913.1|64919.9|64899.9|64934.5|64914.5|64918.7|64898.7|328
1643953800000|2022-02-04 05:50:00|64919.3|64899.3|64928.8|64908.8|64934.1|64914.1|64917.1|64897.1|389
1643954100000|2022-02-04 05:55:00|64929.1|64909.1|64943.6|64923.6|64948.1|64928.1|64923.6|64903.6|500
1643954400000|2022-02-04 06:00:00|64944.2|64924.2|64943.8|64923.8|64947.9|64927.9|64937.1|64917.1|444
1643954700000|2022-02-04 06:05:00|64943.2|64923.2|64963.5|64943.5|64963.7|64943.7|64941.5|64921.5|457
1643955000000|2022-02-04 06:10:00|64963.1|64943.1|64965.6|64945.6|64972.7|64952.7|64955.7|64935.7|516
1643955300000|2022-02-04 06:15:00|64965.4|64945.4|64961.4|64941.4|64971.6|64951.6|64961.2|64941.2|500
1643955600000|2022-02-04 06:20:00|64961|64941|64958.4|64938.4|64964.2|64944.2|64942.1|64922.1|417
1643955900000|2022-02-04 06:25:00|64958.5|64938.5|64943.3|64923.3|64968.8|64948.8|64941.7|64921.7|533
1643956200000|2022-02-04 06:30:00|64943.8|64923.8|64969|64954|64978.6|64958.6|64943.8|64923.8|505
1643956500000|2022-02-04 06:35:00|64968.8|64953.8|64959.5|64939.5|64970.5|64953.8|64945.4|64926.5|547
1643956800000|2022-02-04 06:40:00|64961.5|64941.5|64945|64925|64962.9|64942.9|64945|64925|413
1643957100000|2022-02-04 06:45:00|64945.1|64925.1|64959|64939|64959|64939|64941.3|64921.3|518
1643957400000|2022-02-04 06:50:00|64958.9|64938.9|64937|64917|64959.1|64939.1|64936.6|64916.6|499
1643957700000|2022-02-04 06:55:00|64936.9|64916.9|64953.3|64933.3|64966|64946|64933.7|64913.7|616
1643958000000|2022-02-04 07:00:00|64952.5|64932.5|64935.3|64915.3|64955.6|64939.2|64929.8|64909.8|738
1643958300000|2022-02-04 07:05:00|64937.1|64917.1|64937.5|64917.5|64943.6|64924|64931.4|64911.4|642
1643958600000|2022-02-04 07:10:00|64935.1|64920.1|64939.4|64919.4|64957.7|64940.2|64934|64916.9|612
1643958900000|2022-02-04 07:15:00|64939.6|64919.6|64956.9|64941.9|64981.6|64962.9|64938.8|64918.8|721
1643959200000|2022-02-04 07:20:00|64957|64942|64992.6|64972.6|64993|64973|64953.5|64936.8|628
1643959500000|2022-02-04 07:25:00|64991.4|64971.4|64966.8|64946.8|64991.4|64971.4|64962.9|64944.9|712
1643959800000|2022-02-04 07:30:00|64967.1|64947.1|64957.6|64942.6|64967.4|64952.4|64947.7|64930.3|667
1643960100000|2022-02-04 07:35:00|64957.4|64942.4|64954.8|64939.8|64973.2|64956.4|64938.4|64921.1|737
1643960400000|2022-02-04 07:40:00|64955.9|64940.9|64953.5|64933.5|64965.9|64949.3|64928.2|64911.4|844
1643960700000|2022-02-04 07:45:00|64953.2|64933.2|64912.4|64897.4|64955.3|64938.7|64889.2|64872.3|868
1643961000000|2022-02-04 07:50:00|64912.3|64897.3|64906.4|64886.4|64929.6|64912.7|64894|64874|732
1643961300000|2022-02-04 07:55:00|64906.8|64886.8|64893.5|64878.5|64914|64895.3|64886.1|64869.7|845
1643961600000|2022-02-04 08:00:00|64895.8|64880.8|64987.7|64972.7|64995.3|64977.7|64895.6|64879.4|1000
1643961900000|2022-02-04 08:05:00|64987.5|64972.5|65016|64996|65023.2|65006.1|64979.8|64962.3|931
1643962200000|2022-02-04 08:10:00|65014.4|64999.4|65033.3|65018.3|65039.5|65022.9|65000|64983.3|914
1643962500000|2022-02-04 08:15:00|65034.1|65019.1|65021.9|65006.9|65053.1|65035.6|65013.6|64995.7|926
1643962800000|2022-02-04 08:20:00|65022.3|65007.3|65016.8|65001.8|65026.9|65009.8|64996.1|64976.7|840
1643963100000|2022-02-04 08:25:00|65018.6|64998.6|64996.6|64981.6|65019.7|65002.5|64990.3|64973.1|786
1643963400000|2022-02-04 08:30:00|64996.8|64981.8|65001.9|64981.9|65001.9|64985.4|64971.1|64954.1|781
1643963700000|2022-02-04 08:35:00|65002.6|64982.6|64972.1|64952.1|65008.5|64991.5|64967.3|64949.5|749
1643964000000|2022-02-04 08:40:00|64968.8|64953.8|64962.2|64947.2|64995.4|64977.2|64961.7|64942.9|767
1643964300000|2022-02-04 08:45:00|64961.9|64946.9|64951.1|64936.1|64964.5|64947.5|64936.2|64919.4|807
1643964600000|2022-02-04 08:50:00|64951.4|64936.4|64956.9|64941.9|64962.2|64945.8|64944.9|64927.8|692
1643964900000|2022-02-04 08:55:00|64956.7|64941.7|64936.8|64916.8|64959.6|64942.2|64930.3|64914.5|719
1643965200000|2022-02-04 09:00:00|64933.8|64918.8|64933|64913|64975|64957.5|64931.1|64913|839
1643965500000|2022-02-04 09:05:00|64933.3|64913.3|64950.2|64930.2|64972.9|64952.9|64930.1|64913.3|745
1643965800000|2022-02-04 09:10:00|64950.3|64930.3|64965.3|64950.3|64976.9|64961.2|64939.7|64923|731
1643966100000|2022-02-04 09:15:00|64965|64950|64948.9|64933.9|64966.5|64951.5|64945.2|64928.1|694
1643966400000|2022-02-04 09:20:00|64950.2|64935.2|64962.3|64947.3|64977.2|64960.9|64942.9|64927.9|722
1643966700000|2022-02-04 09:25:00|64962|64947|64975.6|64960.6|64987.9|64970.1|64961.1|64946.1|778
1643967000000|2022-02-04 09:30:00|64976.1|64961.1|64953.1|64938.1|64988.5|64973.5|64949.9|64933.5|708
1643967300000|2022-02-04 09:35:00|64954.5|64939.5|64962.6|64947.6|64975|64959.6|64951.5|64933.1|628
1643967600000|2022-02-04 09:40:00|64962.4|64947.4|64979.9|64964.9|64990.2|64973.7|64955.9|64940.9|683
1643967900000|2022-02-04 09:45:00|64980|64965|64989.2|64974.2|64997.4|64979.4|64968|64950|805
1643968200000|2022-02-04 09:50:00|64988.6|64973.6|64942.1|64927.1|64991.6|64976.1|64930.5|64913.7|813
1643968500000|2022-02-04 09:55:00|64941.8|64926.8|64924.1|64904.1|64955.7|64938.6|64909.2|64892.9|887
1643968800000|2022-02-04 10:00:00|64926.1|64906.1|64916.9|64896.9|64930.5|64913.2|64895.7|64880.7|886
1643969100000|2022-02-04 10:05:00|64914.6|64899.6|64868.9|64848.9|64926.9|64911.9|64864.2|64845.2|905
1643969400000|2022-02-04 10:10:00|64867.7|64852.7|64862.3|64847.3|64881.7|64866.7|64851.7|64834.3|801
1643969700000|2022-02-04 10:15:00|64862.5|64847.5|64899.9|64884.9|64902.8|64887.8|64859.6|64844.6|733
1643970000000|2022-02-04 10:20:00|64899.8|64884.8|64906.5|64891.5|64912.1|64897.1|64890.8|64874.7|804
1643970300000|2022-02-04 10:25:00|64906.9|64891.9|64888.4|64873.4|64907.9|64892.9|64866|64848.1|821
1643970600000|2022-02-04 10:30:00|64888.5|64873.5|64880.9|64865.9|64896.8|64881.8|64872|64857|704
1643970900000|2022-02-04 10:35:00|64880.8|64865.8|64880.1|64865.1|64889.7|64873.2|64874.5|64857.1|723
1643971200000|2022-02-04 10:40:00|64880|64865|64879.9|64864.9|64885.1|64867.7|64855.5|64838|773
1643971500000|2022-02-04 10:45:00|64879.7|64864.7|64907.1|64892.1|64919.7|64904.7|64871|64856|856
1643971800000|2022-02-04 10:50:00|64907.6|64892.6|64935.1|64920.1|64949.8|64933.4|64906.2|64888.3|798
1643972100000|2022-02-04 10:55:00|64933.1|64918.1|64926.9|64911.9|64943.2|64925.9|64911.7|64894.4|839
1643972400000|2022-02-04 11:00:00|64927.1|64912.1|64933.7|64918.7|64946.1|64928.7|64925.6|64906.4|709
1643972700000|2022-02-04 11:05:00|64936.1|64916.1|64930.3|64910.3|64936.1|64916.5|64905|64887.4|754
1643973000000|2022-02-04 11:10:00|64931.2|64911.2|64959.3|64944.3|64962.4|64944.3|64922.7|64905.3|767
1643973300000|2022-02-04 11:15:00|64959.1|64944.1|64931.8|64916.8|64962.7|64946.8|64921.7|64902.5|757
1643973600000|2022-02-04 11:20:00|64932.3|64917.3|64910.2|64895.2|64937.5|64920.7|64901.5|64885.8|770
1643973900000|2022-02-04 11:25:00|64909.9|64894.9|64915.9|64900.9|64929.7|64912.4|64907|64889.8|726
1643974200000|2022-02-04 11:30:00|64915.1|64900.1|64878.5|64863.5|64917.9|64902.9|64873.7|64856.3|761
1643974500000|2022-02-04 11:35:00|64878.3|64863.3|64863|64848|64889.1|64872.9|64860.5|64844.5|781
1643974800000|2022-02-04 11:40:00|64863.8|64848.8|64871.8|64851.8|64871.9|64854.9|64851.6|64835.9|800
1643975100000|2022-02-04 11:45:00|64868.3|64853.3|64882.1|64862.1|64892.7|64875.3|64858.7|64841.4|818
1643975400000|2022-02-04 11:50:00|64882.6|64862.6|64860.5|64840.5|64891.4|64876.4|64839.4|64822.7|831
1643975700000|2022-02-04 11:55:00|64859.6|64839.6|64853.8|64833.8|64862.4|64844.9|64823.1|64803.1|903
1643976000000|2022-02-04 12:00:00|64853.7|64833.7|64870|64855|64884.4|64865|64849.9|64831.7|915
1643976300000|2022-02-04 12:05:00|64869.8|64854.8|64873.4|64853.4|64880.3|64860.3|64861.7|64843.8|781
1643976600000|2022-02-04 12:10:00|64873.9|64853.9|64838.8|64823.8|64876|64857.8|64835.9|64818.1|685
1643976900000|2022-02-04 12:15:00|64838.6|64823.6|64863.5|64848.5|64865.3|64850|64830.5|64813.7|736
1643977200000|2022-02-04 12:20:00|64864.1|64849.1|64867.6|64852.6|64873.5|64858.5|64854.6|64839.6|601
1643977500000|2022-02-04 12:25:00|64866.6|64851.6|64884.5|64869.5|64892.4|64875.4|64863.9|64848.9|642
1643977800000|2022-02-04 12:30:00|64884.7|64869.7|64884.2|64864.2|64901.3|64884.2|64875.7|64860.4|666
1643978100000|2022-02-04 12:35:00|64884.5|64864.5|64870.8|64850.8|64892.5|64877.5|64860.7|64843.1|642
1643978400000|2022-02-04 12:40:00|64871.5|64851.5|64859.1|64844.1|64879.7|64860.9|64855.9|64837.8|639
1643978700000|2022-02-04 12:45:00|64859|64844|64873.3|64858.3|64885.2|64868.3|64858.3|64843.3|668
1643979000000|2022-02-04 12:50:00|64876.1|64856.1|64895.2|64875.2|64897.9|64878.7|64873.8|64856|743
1643979300000|2022-02-04 12:55:00|64895.3|64875.3|64927.1|64912.1|64927.8|64912.8|64892.1|64874.2|936
1643979600000|2022-02-04 13:00:00|64924.5|64909.5|64950.5|64935.5|64967.3|64948.4|64922.1|64905.5|866
1643979900000|2022-02-04 13:05:00|64950.4|64935.4|64944.6|64924.6|64959|64942.9|64939.3|64922.4|756
1643980200000|2022-02-04 13:10:00|64945.9|64925.9|64932.7|64917.7|64960.1|64945.1|64928.7|64913.7|680
1643980500000|2022-02-04 13:15:00|64934.9|64919.9|64925.2|64910.2|64946.8|64931.8|64916.7|64901.7|786
1643980800000|2022-02-04 13:20:00|64923.6|64908.6|64936.7|64916.7|64957.4|64940.4|64911.4|64895.5|821
1643981100000|2022-02-04 13:25:00|64935.1|64920.1|64965.1|64932.9|64969.2|64944.2|64924.8|64908|927
1643981400000|2022-02-04 13:30:00|64967.7|64938.1|65133.1|65113.1|65136.6|65119.5|64967.6|64935.2|1148
1643981700000|2022-02-04 13:35:00|65133.7|65113.7|65106.2|65086.2|65139.9|65119.9|65039.7|65019.7|1116
1643982000000|2022-02-04 13:40:00|65102.9|65082.9|65161.2|65141.2|65170.8|65150.8|65086.9|65066.9|1114
1643982300000|2022-02-04 13:45:00|65161.4|65141.4|65123.2|65108.2|65179.4|65159.4|65111.2|65091.2|1109
1643982600000|2022-02-04 13:50:00|65122.3|65107.3|65149.2|65134.2|65154.3|65136.6|65114.8|65096.8|1073
1643982900000|2022-02-04 13:55:00|65149.3|65134.3|65094.7|65079.7|65152|65137|65091.6|65075|1061
1643983200000|2022-02-04 14:00:00|65094.4|65079.4|65062.9|65042.9|65132.7|65116.8|65049.1|65031.4|1094
1643983500000|2022-02-04 14:05:00|65063.4|65043.4|65012.8|64997.8|65079.4|65061.7|65007|64988.3|1073
1643983800000|2022-02-04 14:10:00|65012.6|64997.6|64976.7|64961.7|65021.8|65004.4|64971.9|64955.6|1050
1643984100000|2022-02-04 14:15:00|64978.3|64963.3|65032.3|65017.3|65035.4|65017.5|64978.3|64963.3|1015
1643984400000|2022-02-04 14:20:00|65033.1|65018.1|65049.7|65034.7|65057.6|65040.1|65016.2|64996.9|1026
1643984700000|2022-02-04 14:25:00|65050.9|65035.9|65088.4|65073.4|65092.4|65075.6|65047.1|65029.5|954
1643985000000|2022-02-04 14:30:00|65088.2|65073.2|65094.6|65074.6|65125|65107.7|65076.1|65057.6|801
1643985300000|2022-02-04 14:35:00|65094.7|65074.7|65099.4|65079.4|65130.7|65110.8|65087.9|65071.4|762
1643985600000|2022-02-04 14:40:00|65098.7|65078.7|65067.3|65047.3|65101|65084|65047.8|65027.8|860
1643985900000|2022-02-04 14:45:00|65067.2|65047.2|65135.8|65115.8|65137.3|65118.6|65059.9|65044.2|1002
1643986200000|2022-02-04 14:50:00|65136.1|65116.1|65195.9|65175.9|65195.9|65175.9|65127.7|65107.7|1033
1643986500000|2022-02-04 14:55:00|65193.3|65173.3|65222.6|65202.6|65228.7|65208.7|65162.1|65142.1|1066
1643986800000|2022-02-04 15:00:00|65220.5|65200.5|65161|65146|65227.2|65209.2|65150.1|65132.7|1061
1643987100000|2022-02-04 15:05:00|65160|65145|65162.8|65147.8|65174.5|65159.2|65147.2|65131.7|1015
1643987400000|2022-02-04 15:10:00|65162.5|65147.5|65218.4|65198.4|65221|65201|65162.5|65147.5|975
1643987700000|2022-02-04 15:15:00|65219.1|65199.1|65210.3|65195.3|65241|65221|65201.1|65181.1|981
1643988000000|2022-02-04 15:20:00|65213.4|65193.4|65123|65103|65213.5|65193.5|65118.6|65100.6|950
1643988300000|2022-02-04 15:25:00|65123.4|65103.4|65076.7|65061.7|65145|65128|65076.7|65061.1|948
1643988600000|2022-02-04 15:30:00|65076.2|65061.2|65070.7|65055.7|65112.2|65095.1|65068.3|65051.2|946
1643988900000|2022-02-04 15:35:00|65070.4|65055.4|65096.6|65081.6|65112.8|65097.8|65070.4|65055.4|925
1643989200000|2022-02-04 15:40:00|65095.8|65080.8|65127.5|65112.5|65145.1|65127.6|65095.4|65080.4|969
1643989500000|2022-02-04 15:45:00|65127.2|65112.2|65093.5|65078.5|65132.8|65117.6|65092.9|65077.9|1001
1643989800000|2022-02-04 15:50:00|65096.6|65076.6|65075.8|65060.8|65113.8|65098.1|65057.1|65038.7|1008
1643990100000|2022-02-04 15:55:00|65076.1|65061.1|65067.3|65052.3|65077.2|65062.2|65054.1|65036.6|1021
1643990400000|2022-02-04 16:00:00|65067.5|65052.5|65071.5|65051.5|65072.8|65056|65046.4|65029.1|944
1643990700000|2022-02-04 16:05:00|65071.2|65051.2|65040.4|65020.4|65098.4|65078.4|65036.2|65017.3|847
1643991000000|2022-02-04 16:10:00|65040.6|65020.6|65033.1|65013.1|65067.2|65052.2|65032.5|65013.1|705
1643991300000|2022-02-04 16:15:00|65032.3|65012.3|65028.2|65008.2|65034.1|65016.2|65003.4|64985.2|811
1643991600000|2022-02-04 16:20:00|65028.3|65008.3|65058.7|65038.7|65062.3|65044.4|65028|65008|787
1643991900000|2022-02-04 16:25:00|65058.8|65038.8|65031.8|65011.8|65061.9|65044.5|65010.5|64990.6|842
1643992200000|2022-02-04 16:30:00|65031.7|65011.7|65011.4|64991.4|65034.9|65014.9|65008.3|64988.3|832
1643992500000|2022-02-04 16:35:00|65011.7|64991.7|65040.4|65025.4|65047|65029.2|65011.7|64991.7|761
1643992800000|2022-02-04 16:40:00|65040.6|65025.6|65024.1|65009.1|65043.8|65025.6|65010.9|64995|664
1643993100000|2022-02-04 16:45:00|65024|65009|65024.5|65009.5|65043.5|65026.3|65020.5|65003.6|671
1643993400000|2022-02-04 16:50:00|65024.9|65009.9|65012.5|64997.5|65031.3|65016.3|65009|64994|634
1643993700000|2022-02-04 16:55:00|65012.8|64997.8|65012.8|64997.8|65016.7|65000.2|64992|64975.5|726
1643994000000|2022-02-04 17:00:00|65012.5|64997.5|64995.4|64980.4|65015.6|64998|64987.5|64969.1|734
1643994300000|2022-02-04 17:05:00|64995.3|64980.3|64983.8|64968.8|65000.1|64982.4|64977.3|64957.3|726
1643994600000|2022-02-04 17:10:00|64984.8|64969.8|64997.8|64977.8|65015.6|64996.1|64984.3|64966.7|745
1643994900000|2022-02-04 17:15:00|64997.7|64977.7|64979.8|64959.8|65004.4|64984.4|64973.1|64956.2|685
1643995200000|2022-02-04 17:20:00|64979.5|64959.5|64964|64949|64987.9|64969.8|64963.4|64946.2|677
1643995500000|2022-02-04 17:25:00|64963.2|64948.2|64982.8|64962.8|64989.3|64971.7|64962.8|64946.5|540
1643995800000|2022-02-04 17:30:00|64982.5|64962.5|64963.7|64948.7|64985|64967.8|64963|64948|603
1643996100000|2022-02-04 17:35:00|64963.6|64948.6|64960.9|64945.9|64977.8|64960.1|64958.7|64940.9|622
1643996400000|2022-02-04 17:40:00|64960.4|64945.4|64971.4|64951.4|64972.9|64956.6|64950.6|64933.1|652
1643996700000|2022-02-04 17:45:00|64971.2|64951.2|64968.3|64948.3|64974|64954|64961.5|64943.8|492
1643997000000|2022-02-04 17:50:00|64968.4|64948.4|64979.6|64959.6|64979.6|64960.1|64961.3|64943.8|577
1643997300000|2022-02-04 17:55:00|64979.1|64959.1|64996.8|64976.8|64998.2|64978.2|64972|64952|713
1643997600000|2022-02-04 18:00:00|64996.3|64976.3|64980.5|64960.5|65002.8|64982.8|64974|64954|648
1643997900000|2022-02-04 18:05:00|64980.7|64960.7|64947.3|64927.3|64986.4|64966.4|64946.9|64926.9|597
1643998200000|2022-02-04 18:10:00|64948.1|64928.1|64967.3|64947.3|64969.2|64949.2|64947.8|64927.8|532
1643998500000|2022-02-04 18:15:00|64967.2|64947.2|64988.3|64968.3|64989.7|64970.5|64963|64943|564
1643998800000|2022-02-04 18:20:00|64988.1|64968.1|64993.6|64973.6|64999.5|64981.6|64984.7|64967.6|507
1643999100000|2022-02-04 18:25:00|64993.5|64973.5|64992.6|64977.6|65007.3|64988.8|64990.7|64972.5|502
1643999400000|2022-02-04 18:30:00|64992.2|64977.2|64996.8|64976.8|65005.5|64985.5|64985|64967.8|554
1643999700000|2022-02-04 18:35:00|64996.5|64976.5|65011.4|64991.4|65013.4|64995.6|64991.7|64972.9|470
1644000000000|2022-02-04 18:40:00|65011.1|64991.1|65004.3|64984.3|65011.5|64991.8|64996.9|64979.9|500
1644000300000|2022-02-04 18:45:00|65004.1|64984.1|65011.1|64991.1|65016.5|64998.9|64998.6|64980.2|480
1644000600000|2022-02-04 18:50:00|65010.8|64990.8|65007.8|64992.8|65014.8|64995.6|65002.2|64983.4|433
1644000900000|2022-02-04 18:55:00|65007.9|64992.9|65000.9|64980.9|65018.2|65001|65000.9|64980.9|466
1644001200000|2022-02-04 19:00:00|65000.7|64980.7|64984.8|64964.8|65000.7|64980.7|64982.5|64962.5|532
1644001500000|2022-02-04 19:05:00|64984.5|64964.5|64990.2|64970.2|64999.2|64981.3|64984.3|64964.3|540
1644001800000|2022-02-04 19:10:00|64990.5|64970.5|64994|64974|64997.3|64980.2|64990.1|64970.1|359
1644002100000|2022-02-04 19:15:00|64994.1|64974.1|65008.7|64988.7|65010.2|64990.2|64992.4|64972.4|372
1644002400000|2022-02-04 19:20:00|65008.5|64988.5|65014.4|64994.4|65015.3|64998.2|65003.1|64983.1|586
1644002700000|2022-02-04 19:25:00|65014.1|64994.1|65020.8|65000.8|65027.4|65007.4|65014.1|64994.1|506
1644003000000|2022-02-04 19:30:00|65021|65001|65004.8|64984.8|65033.9|65013.9|64999.1|64979.1|649
1644003300000|2022-02-04 19:35:00|65004.7|64984.7|64997.5|64977.5|65007.3|64987.3|64996.8|64976.8|496
1644003600000|2022-02-04 19:40:00|64997.3|64977.3|64994.4|64974.4|65006.5|64986.7|64990.8|64972.2|466
1644003900000|2022-02-04 19:45:00|64994|64974|64999.8|64979.8|65004.9|64984.9|64993|64973|491
1644004200000|2022-02-04 19:50:00|65000.3|64980.3|65011.6|64991.6|65013.2|64993.2|64998.8|64978.8|589
1644004500000|2022-02-04 19:55:00|65011.2|64991.2|65040.2|65020.2|65045.3|65025.3|65011|64991|621
1644004800000|2022-02-04 20:00:00|65039.3|65019.3|65025.8|65010.8|65043|65023|65019.9|64999.9|641
1644005100000|2022-02-04 20:05:00|65025.9|65010.9|65021.1|65001.1|65034.5|65016.6|65014.4|64994.4|565
1644005400000|2022-02-04 20:10:00|65021.4|65001.4|65015.2|64995.2|65032.9|65015.5|65014.2|64994.8|578
1644005700000|2022-02-04 20:15:00|65015.4|64995.4|65007.2|64987.2|65023.1|65003.1|65007.2|64987.2|577
1644006000000|2022-02-04 20:20:00|65007.7|64987.7|65010.3|64990.3|65021.2|65001.2|64992.1|64973.4|566
1644006300000|2022-02-04 20:25:00|65010.2|64990.2|64989.3|64969.3|65010.2|64990.2|64983.6|64966.9|525
1644006600000|2022-02-04 20:30:00|64989.6|64969.6|64982.8|64962.8|64996.9|64976.9|64974.1|64954.1|641
1644006900000|2022-02-04 20:35:00|64983.1|64963.1|64990.9|64970.9|64991.1|64973.4|64979.5|64961.7|566
1644007200000|2022-02-04 20:40:00|64988|64973|64995.1|64975.1|65002.5|64983.2|64985.9|64967.6|600
1644007500000|2022-02-04 20:45:00|64994.7|64974.7|64996.9|64976.9|64997.6|64979.7|64979.1|64960.7|570
1644007800000|2022-02-04 20:50:00|64994.8|64979.8|64996.3|64976.3|64996.9|64979.8|64980.5|64962.1|542
1644008100000|2022-02-04 20:55:00|64995.9|64975.9|65001.8|64981.8|65010.6|64990.6|64985.6|64966.4|684
1644008400000|2022-02-04 21:00:00|65005.6|64985.6|64996.4|64976.4|65015.7|64995.7|64995.5|64975.5|395
1644008700000|2022-02-04 21:05:00|64996|64976|65011.5|64991.5|65011.9|64991.9|64995.9|64975.9|235
1644009000000|2022-02-04 21:10:00|65011.4|64991.4|65015.8|64995.8|65017.9|64997.9|65010.9|64990.9|245
1644009300000|2022-02-04 21:15:00|65015.7|64995.7|65019.8|64999.8|65030.7|65010.7|65014.9|64994.9|213
1644009600000|2022-02-04 21:20:00|65019.2|64999.2|65025.6|65005.6|65027.9|65007.9|65018.9|64998.9|96
1644009900000|2022-02-04 21:25:00|65024.2|65004.2|65028.8|65008.8|65038.3|65018.3|65024.2|65004.2|226
1644010200000|2022-02-04 21:30:00|65029.9|65009.9|65025|65005|65035.9|65015.9|65018.6|64998.6|170
1644010500000|2022-02-04 21:35:00|65025.4|65005.4|65024.6|65004.6|65028.3|65008.3|65023.2|65003.2|76
1644010800000|2022-02-04 21:40:00|65025.3|65005.3|65025.9|65005.9|65031.3|65011.3|65021.3|65001.3|135
1644011100000|2022-02-04 21:45:00|65026.6|65006.6|65028.8|65008.8|65030.2|65010.2|65013.6|64993.6|375
1644011400000|2022-02-04 21:50:00|65029.1|65009.1|65023.9|65003.9|65057.5|65021.1|65014.7|64985.8|275
1644011700000|2022-02-04 21:55:00|65021.5|65001.5|65024.3|65004.3|65049.9|65019.2|65019.2|64989.3|230
1644181200000|2022-02-06 21:00:00|64971.3|64873.8|64961.3|64931.3|64983.6|64934.4|64942.8|64873.8|51
1644181500000|2022-02-06 21:05:00|64962.5|64932.5|64951.6|64921.6|64983.5|64932.5|64951.6|64880.2|8
1644181800000|2022-02-06 21:10:00|64965.5|64875.8|64951.7|64921.7|64976.8|64922.1|64943.7|64853.5|25
1644182100000|2022-02-06 21:15:00|64950.6|64920.6|64960.2|64930.2|64981.4|64930.7|64948.8|64878.7|21
1644182400000|2022-02-06 21:20:00|64959.1|64929.1|64961.9|64931.9|64969.3|64931.9|64956.1|64898.4|5
1644182700000|2022-02-06 21:25:00|64979.7|64889.4|64978.3|64906.1|64981.9|64931.9|64959.6|64877.9|7
1644183000000|2022-02-06 21:30:00|64969.8|64873.1|64964.2|64934.2|64978.5|64934.2|64964.2|64873.1|6
1644183300000|2022-02-06 21:35:00|64975.2|64889.2|64964.2|64934.2|64975.2|64934.2|64964.2|64889.2|2
1644183600000|2022-02-06 21:40:00|64975.2|64889.2|64965.3|64935.3|64975.2|64935.3|64964.2|64889.2|3
1644183900000|2022-02-06 21:45:00|65054.9|64940.9|64966.1|64936.1|65054.9|64940.9|64964.5|64883.8|5
1644184200000|2022-02-06 21:50:00|64953.8|64923.8|64965.7|64878.4|64965.7|64930.1|64953.8|64878.4|6
1644184500000|2022-02-06 21:55:00|64972.1|64900.1|64955.4|64925.4|64979.8|64935.6|64950.6|64889.9|9
1644184800000|2022-02-06 22:00:00|64954.5|64924.5|65014.9|64940.9|65041|64945.1|64941.1|64891.8|92
1644185100000|2022-02-06 22:05:00|65007.5|64931.9|65010.2|64946.4|65055.4|64956.4|64962.6|64902.7|162
1644185400000|2022-02-06 22:10:00|65012.7|64931.3|65006.1|64928|65036.8|64956.4|64975.4|64920.8|119
1644185700000|2022-02-06 22:15:00|64981.9|64952|64995|64936.5|65069|64970|64979|64929.3|42
1644186000000|2022-02-06 22:20:00|65002.6|64952.1|65001.2|64950|65040.5|64955.8|64983|64929.6|93
1644186300000|2022-02-06 22:25:00|64995.9|64951.1|64990.6|64949.5|65042.7|64956.4|64987.4|64933.2|153
1644186600000|2022-02-06 22:30:00|64990.5|64949.4|64990.8|64948.2|65042.2|64961.1|64988|64933.5|117
1644186900000|2022-02-06 22:35:00|64992.8|64949.7|64979.6|64949.7|65020.2|64953.1|64965.8|64923.3|249
1644187200000|2022-02-06 22:40:00|65042.1|64921|64987.5|64950|65042.1|64959.8|64979|64921|174
1644187500000|2022-02-06 22:45:00|64983.4|64951.3|64988.5|64945.1|65011.6|64954.9|64977.1|64930.3|270
1644187800000|2022-02-06 22:50:00|64986.6|64947|64986.6|64962.2|65041.6|64963.8|64978.3|64937.6|138
1644188100000|2022-02-06 22:55:00|64986.5|64962.3|65007.2|64957.5|65024.1|64966.9|64980.2|64942.5|258
1644188400000|2022-02-06 23:00:00|65006.4|64958.4|65001.9|64966.5|65015.4|64975.7|64983.6|64950.7|565
1644188700000|2022-02-06 23:05:00|65002|64968.7|64994|64966.4|65011.7|64980.3|64989.6|64961.7|335
1644189000000|2022-02-06 23:10:00|64993.9|64966.3|64998.5|64972.8|65001.3|64979.9|64982.7|64958.4|399
1644189300000|2022-02-06 23:15:00|64998|64973|64998.3|64974.7|65004.2|64983.1|64986.3|64962.8|459
1644189600000|2022-02-06 23:20:00|64996.9|64976.9|64997.4|64977.4|65005.1|64984.5|64995.7|64973.3|395
1644189900000|2022-02-06 23:25:00|64996.9|64976.9|65007.9|64987.9|65014.6|64992.5|64995.7|64975.1|357
1644190200000|2022-02-06 23:30:00|65008.9|64988.9|64996.5|64976.5|65009|64989|64995|64971.6|341
1644190500000|2022-02-06 23:35:00|64996.4|64976.4|64998|64978|65003.3|64982.9|64995.8|64975.4|368
1644190800000|2022-02-06 23:40:00|64998.2|64978.2|64996.5|64973.9|64999.6|64979.6|64990.9|64970.7|376
1644191100000|2022-02-06 23:45:00|64995.7|64974.4|64995.4|64975.4|65000.8|64976.1|64990.3|64968.3|402
1644191400000|2022-02-06 23:50:00|64995.9|64974.5|65013.5|64993.5|65022.8|64998.7|64995.9|64972.2|469
1644191700000|2022-02-06 23:55:00|65013.2|64993.2|65001.6|64978.9|65017.5|64993.7|65001.2|64974.8|599
1644192000000|2022-02-07 00:00:00|65001.5|64981.5|65007.7|64984.4|65020.6|64998.4|65000.8|64979.1|607
1644192300000|2022-02-07 00:05:00|65006.3|64986.1|65004.8|64984.8|65010.8|64990.3|64993|64971.6|504
1644192600000|2022-02-07 00:10:00|65004.6|64984.6|65006.1|64986.1|65013.8|64993.8|65000.5|64979.5|533
1644192900000|2022-02-07 00:15:00|65004.8|64984.8|65021.1|65001.1|65021.6|65001.6|65000.7|64980.1|558
1644193200000|2022-02-07 00:20:00|65020.9|65000.9|65014.9|64994.9|65022|65001.8|65008.3|64987.6|383
1644193500000|2022-02-07 00:25:00|65014.4|64994.4|65019.8|64999.8|65026.6|65006.3|65013.6|64992.8|406
1644193800000|2022-02-07 00:30:00|65020|65000|65016.9|64996.9|65026.9|65006.9|65016.4|64996.4|377
1644194100000|2022-02-07 00:35:00|65017|64997|65010.3|64990.3|65025.7|65005.7|65010.3|64990.3|355
1644194400000|2022-02-07 00:40:00|65007.9|64987.9|65004.3|64984.3|65011.8|64991.8|65000.1|64980.1|349
1644194700000|2022-02-07 00:45:00|65004.2|64984.2|65004.1|64984.1|65010.7|64990.7|64998.9|64982|389
1644195000000|2022-02-07 00:50:00|65003.9|64983.9|65016.3|64996.3|65018.5|64998.5|64998.2|64978.2|530
1644195300000|2022-02-07 00:55:00|65017|64997|65013.5|64993.5|65022.4|65002.4|65008.8|64990.7|398
1644195600000|2022-02-07 01:00:00|65012.5|64992.5|65013|64993|65028.1|65009|65008.9|64988.9|609
1644195900000|2022-02-07 01:05:00|65013.9|64993.9|65067.2|65047.2|65069|65049|65012.6|64992.6|682
1644196200000|2022-02-07 01:10:00|65067|65047|65057.8|65037.8|65073|65053.4|65054.7|65034.7|672
1644196500000|2022-02-07 01:15:00|65057.9|65037.9|65065.1|65045.1|65073.1|65053.1|65044.2|65024.2|688
1644196800000|2022-02-07 01:20:00|65065.3|65045.3|65056.7|65036.7|65067.4|65049|65050.6|65030.6|584
1644197100000|2022-02-07 01:25:00|65056.6|65036.6|65049.9|65029.9|65060.3|65042.3|65046|65026.3|547
1644197400000|2022-02-07 01:30:00|65050.3|65030.3|65059.4|65039.4|65064.6|65044.6|65048.1|65029.4|518
1644197700000|2022-02-07 01:35:00|65059.6|65039.6|65054.5|65034.5|65060.4|65040.4|65044.1|65024.1|556
1644198000000|2022-02-07 01:40:00|65054.1|65034.1|65071.5|65051.5|65075.5|65055.5|65053.9|65033.9|546
1644198300000|2022-02-07 01:45:00|65071.4|65051.4|65083.1|65063.1|65089.3|65069.3|65071.4|65051.4|593
1644198600000|2022-02-07 01:50:00|65084.3|65064.3|65085.6|65065.6|65088.3|65070.2|65077.8|65057.8|433
1644198900000|2022-02-07 01:55:00|65084.9|65064.9|65078.2|65058.2|65085.5|65065.5|65070.4|65051.7|537
1644199200000|2022-02-07 02:00:00|65078.5|65058.5|65087.5|65067.5|65088.9|65068.9|65070.5|65050.5|504
1644199500000|2022-02-07 02:05:00|65087.8|65067.8|65096.6|65076.6|65105.4|65085.4|65083.9|65063.9|572
1644199800000|2022-02-07 02:10:00|65096.7|65076.7|65108.4|65088.4|65112.3|65092.3|65095.7|65075.7|540
1644200100000|2022-02-07 02:15:00|65108.6|65088.6|65115.1|65095.1|65116.2|65096.2|65097.2|65077.2|643
1644200400000|2022-02-07 02:20:00|65114.5|65094.5|65131.2|65111.2|65134|65114|65108.5|65088.5|440
1644200700000|2022-02-07 02:25:00|65131.8|65111.8|65137|65117|65139.8|65121.4|65129.3|65109.3|389
1644201000000|2022-02-07 02:30:00|65137.2|65117.2|65133.3|65113.3|65145|65125.6|65115.1|65095.1|596
1644201300000|2022-02-07 02:35:00|65133.5|65113.5|65151.1|65131.1|65156.5|65136.5|65119.4|65100.8|566
1644201600000|2022-02-07 02:40:00|65151|65131|65148.7|65128.7|65155|65135|65143|65123|451
1644201900000|2022-02-07 02:45:00|65148.5|65128.5|65149.7|65129.7|65152.2|65132.2|65142.7|65122.9|414
1644202200000|2022-02-07 02:50:00|65148.1|65128.1|65156.5|65136.5|65157.2|65138.2|65144.7|65126.2|483
1644202500000|2022-02-07 02:55:00|65157.1|65137.1|65154.6|65134.6|65158.4|65138.4|65136.8|65118.1|654
1644202800000|2022-02-07 03:00:00|65154.7|65134.7|65164.2|65144.2|65166|65146|65151.3|65131.3|553
1644203100000|2022-02-07 03:05:00|65164.1|65144.1|65166.6|65146.6|65172.3|65152.3|65158|65138.1|521
1644203400000|2022-02-07 03:10:00|65168.1|65148.1|65154.5|65134.5|65172.2|65152.2|65152.1|65132.1|516
1644203700000|2022-02-07 03:15:00|65154.1|65134.1|65145.1|65125.1|65154.7|65134.7|65139.8|65120.8|491
1644204000000|2022-02-07 03:20:00|65145.2|65125.2|65143.1|65123.1|65150.5|65132.5|65139.3|65120.3|419
1644204300000|2022-02-07 03:25:00|65143|65123|65135|65115|65148|65128.5|65127.3|65107.3|434
1644204600000|2022-02-07 03:30:00|65134.9|65114.9|65134.5|65114.5|65140.7|65120.7|65131|65111|427
1644204900000|2022-02-07 03:35:00|65136.2|65116.2|65136.8|65121.8|65146|65126.7|65128.5|65109.9|458
1644205200000|2022-02-07 03:40:00|65139.8|65119.8|65137.9|65117.9|65144.6|65124.6|65131.3|65111.3|424
1644205500000|2022-02-07 03:45:00|65137.2|65117.2|65130.2|65110.2|65140.8|65121.5|65127.7|65107.7|376
1644205800000|2022-02-07 03:50:00|65131.4|65111.4|65130.9|65110.9|65138.5|65118.5|65127.3|65108.3|362
1644206100000|2022-02-07 03:55:00|65130.8|65110.8|65125.7|65105.7|65134|65114|65118.6|65100.4|539
1644206400000|2022-02-07 04:00:00|65125.4|65105.4|65112.6|65092.6|65129.5|65109.5|65112.1|65092.1|457
1644206700000|2022-02-07 04:05:00|65112.7|65092.7|65110.9|65090.9|65114.3|65094.3|65101.8|65081.8|513
1644207000000|2022-02-07 04:10:00|65111|65091|65105|65085|65111|65091|65102.4|65082.5|366
1644207300000|2022-02-07 04:15:00|65105.3|65085.3|65100.5|65080.5|65106.8|65086.8|65099.9|65079.9|401
1644207600000|2022-02-07 04:20:00|65100.6|65080.6|65089|65069|65100.6|65080.6|65087.9|65067.9|462
1644207900000|2022-02-07 04:25:00|65090|65070|65086.3|65066.3|65090|65070|65083|65063|414
1644208200000|2022-02-07 04:30:00|65086.4|65066.4|65087.2|65067.2|65090.9|65073|65079.6|65060.8|396
1644208500000|2022-02-07 04:35:00|65087.5|65067.5|65088.1|65068.1|65089.7|65071|65085.4|65065.8|212
1644208800000|2022-02-07 04:40:00|65088.2|65068.2|65088.3|65068.3|65090.3|65071.2|65080.4|65060.4|360
1644209100000|2022-02-07 04:45:00|65088.1|65068.1|65100.1|65080.1|65100.2|65080.2|65087.8|65067.8|318
1644209400000|2022-02-07 04:50:00|65099.8|65079.8|65105.2|65085.2|65108.2|65088.2|65096.5|65076.5|397
1644209700000|2022-02-07 04:55:00|65105.4|65085.4|65092.5|65072.5|65105.4|65085.4|65090.9|65070.9|342
1644210000000|2022-02-07 05:00:00|65092.7|65072.7|65089|65069|65093.8|65073.8|65082.8|65062.8|451
1644210300000|2022-02-07 05:05:00|65090.3|65070.3|65091.9|65071.9|65096.8|65076.8|65085.1|65065.1|445
1644210600000|2022-02-07 05:10:00|65091.8|65071.8|65089|65069|65092.2|65072.2|65082.6|65062.6|407
1644210900000|2022-02-07 05:15:00|65089.1|65069.1|65106.5|65086.5|65107.7|65087.7|65089|65069|411
1644211200000|2022-02-07 05:20:00|65106.4|65086.4|65108.2|65088.2|65112.7|65092.7|65102.8|65084.6|430
1644211500000|2022-02-07 05:25:00|65108|65088|65119|65099|65119.6|65101.4|65107.9|65087.9|373
1644211800000|2022-02-07 05:30:00|65118.9|65098.9|65109|65089|65118.9|65098.9|65106.5|65087|370
1644212100000|2022-02-07 05:35:00|65109.2|65089.2|65128.7|65108.7|65131.4|65113.3|65107|65087|296
1644212400000|2022-02-07 05:40:00|65128.4|65108.4|65133.5|65113.5|65135.1|65118.4|65123.6|65103.9|326
1644212700000|2022-02-07 05:45:00|65132.8|65112.8|65111.3|65091.3|65134.9|65114.9|65110.5|65091.2|503
1644213000000|2022-02-07 05:50:00|65111.5|65091.5|65120.1|65100.1|65121.1|65102.8|65104.6|65084.6|607
1644213300000|2022-02-07 05:55:00|65120.3|65100.3|65137.1|65117.1|65139.5|65119.5|65117.3|65099.9|561
1644213600000|2022-02-07 06:00:00|65137.2|65117.2|65122|65102|65139|65121|65119.5|65099.5|467
1644213900000|2022-02-07 06:05:00|65121.8|65101.8|65114.6|65094.6|65122.5|65102.5|65103.7|65084.7|462
1644214200000|2022-02-07 06:10:00|65115.3|65095.3|65126.6|65106.6|65136|65116|65113.1|65094.2|414
1644214500000|2022-02-07 06:15:00|65126.8|65106.8|65131.5|65111.5|65145.9|65125.9|65122.8|65103.3|484
1644214800000|2022-02-07 06:20:00|65131.6|65111.6|65127.7|65107.7|65133.8|65114.6|65117.4|65099.4|379
1644215100000|2022-02-07 06:25:00|65125.9|65105.9|65130.5|65110.5|65134|65114.6|65121.4|65102.5|432
1644215400000|2022-02-07 06:30:00|65130.7|65110.7|65121.6|65101.6|65135.4|65116.2|65113.4|65093.4|495
1644215700000|2022-02-07 06:35:00|65122|65102|65133.5|65113.5|65137.4|65120.1|65120.2|65100.2|387
1644216000000|2022-02-07 06:40:00|65133.7|65113.7|65135.6|65115.6|65141.3|65123.6|65127.1|65108|460
1644216300000|2022-02-07 06:45:00|65136.2|65116.2|65131|65116|65139.9|65119.9|65126.2|65107.8|467
1644216600000|2022-02-07 06:50:00|65130.6|65115.6|65122.6|65102.6|65138.8|65121.3|65121.1|65102.2|527
1644216900000|2022-02-07 06:55:00|65122.7|65102.7|65129.7|65109.7|65137.7|65118.5|65122.7|65102.7|453
1644217200000|2022-02-07 07:00:00|65129.9|65109.9|65135.6|65115.6|65150.9|65130.9|65122.6|65102.6|771
1644217500000|2022-02-07 07:05:00|65135.1|65115.1|65119.1|65099.1|65136.6|65117|65109.9|65091.8|693
1644217800000|2022-02-07 07:10:00|65119.3|65099.3|65125.2|65105.2|65125.2|65105.2|65103|65083|632
1644218100000|2022-02-07 07:15:00|65125.3|65105.3|65131.4|65111.4|65131.7|65113.3|65110|65092.1|656
1644218400000|2022-02-07 07:20:00|65130.5|65110.5|65107.8|65087.8|65133.9|65116.4|65100.7|65082.9|659
1644218700000|2022-02-07 07:25:00|65107.3|65087.3|65129.8|65109.8|65130.6|65112|65103.5|65085.8|614
1644219000000|2022-02-07 07:30:00|65130.1|65110.1|65133.4|65118.4|65160.2|65142.5|65127.7|65110.1|755
1644219300000|2022-02-07 07:35:00|65132.8|65117.8|65136|65116|65154.8|65138.8|65128.9|65113.9|627
1644219600000|2022-02-07 07:40:00|65136.1|65116.1|65136.9|65121.9|65161|65145.3|65133.5|65116.1|604
1644219900000|2022-02-07 07:45:00|65136.8|65121.8|65142.3|65127.3|65146.9|65131.9|65132.3|65115.7|525
1644220200000|2022-02-07 07:50:00|65141.8|65126.8|65133.7|65118.7|65144.2|65129.2|65125.9|65109.4|571
1644220500000|2022-02-07 07:55:00|65133.2|65118.2|65120.8|65105.8|65135|65120|65108.2|65093.2|740
1644220800000|2022-02-07 08:00:00|65120.6|65105.6|65117.6|65097.6|65120.8|65105.6|65076.9|65056.9|950
1644221100000|2022-02-07 08:05:00|65117.1|65097.1|65102.1|65082.1|65141.5|65123.3|65097.3|65079.3|820
1644221400000|2022-02-07 08:10:00|65101.9|65081.9|65100.7|65080.7|65118.4|65101.9|65093.3|65075.7|825
1644221700000|2022-02-07 08:15:00|65100.6|65080.6|65125.3|65110.3|65130.8|65114|65099.2|65080.6|796
1644222000000|2022-02-07 08:20:00|65127.6|65112.6|65108.5|65093.5|65153.6|65138.6|65106.7|65088.7|864
1644222300000|2022-02-07 08:25:00|65111.4|65091.4|65048.5|65033.5|65113.2|65093.2|65043.6|65026.1|904
1644222600000|2022-02-07 08:30:00|65050.1|65030.1|65047.8|65027.8|65060.1|65040.2|65028|65008.6|875
1644222900000|2022-02-07 08:35:00|65047.6|65027.6|65097.6|65082.6|65102.9|65083.9|65045.9|65025.9|899
1644223200000|2022-02-07 08:40:00|65098.5|65083.5|65058.6|65038.6|65110.1|65090.9|65049.5|65029.5|813
1644223500000|2022-02-07 08:45:00|65058.7|65038.7|65092.9|65072.9|65117.7|65097.7|65055|65035|826
1644223800000|2022-02-07 08:50:00|65092.4|65072.4|65108.9|65093.9|65113.5|65097.1|65067.9|65049.5|690
1644224100000|2022-02-07 08:55:00|65107.7|65092.7|65112.4|65097.4|65138|65118.2|65101.2|65084.2|821
1644224400000|2022-02-07 09:00:00|65112.2|65097.2|65145.5|65130.5|65152.7|65133.2|65111.2|65092.4|779
1644224700000|2022-02-07 09:05:00|65145.4|65130.4|65157.4|65137.4|65167|65148.7|65142.3|65123|801
1644225000000|2022-02-07 09:10:00|65157|65137|65179.8|65159.8|65181.2|65163.6|65152.1|65134.3|734
1644225300000|2022-02-07 09:15:00|65179.6|65159.6|65174.5|65159.5|65183.9|65167.4|65165.4|65147.9|737
1644225600000|2022-02-07 09:20:00|65175|65160|65198.3|65183.3|65200.1|65183.4|65173.9|65158.9|625
1644225900000|2022-02-07 09:25:00|65196.5|65181.5|65190.6|65175.6|65199.7|65183.2|65185.4|65169.1|698
1644226200000|2022-02-07 09:30:00|65190.1|65175.1|65199.1|65184.1|65220.5|65205.4|65186.8|65169.7|758
1644226500000|2022-02-07 09:35:00|65198.5|65183.5|65214.9|65194.9|65215.1|65198.4|65193.7|65176.8|675
1644226800000|2022-02-07 09:40:00|65214.6|65194.6|65201.7|65186.7|65215.8|65200.8|65195.6|65179.5|599
1644227100000|2022-02-07 09:45:00|65201.9|65186.9|65169.8|65154.8|65207.8|65190.1|65167.2|65149.7|767
1644227400000|2022-02-07 09:50:00|65168.9|65153.9|65182.6|65167.6|65185.6|65168.6|65168.9|65152.7|711
1644227700000|2022-02-07 09:55:00|65182.5|65167.5|65175.2|65155.2|65186.6|65170.4|65158.8|65142.1|659
1644228000000|2022-02-07 10:00:00|65174.8|65154.8|65172.2|65157.2|65191.5|65173.7|65163.8|65148.1|710
1644228300000|2022-02-07 10:05:00|65171.8|65156.8|65171.5|65156.5|65180|65163.8|65155.5|65140.5|651
1644228600000|2022-02-07 10:10:00|65171.4|65156.4|65171.7|65151.7|65179.8|65162|65162.9|65144.9|619
1644228900000|2022-02-07 10:15:00|65171.4|65151.4|65183.1|65163.1|65186.9|65169|65163.8|65146.3|630
1644229200000|2022-02-07 10:20:00|65183.4|65163.4|65143.5|65123.5|65188.4|65169.8|65143.1|65123.5|630
1644229500000|2022-02-07 10:25:00|65143.7|65123.7|65139.1|65124.1|65146.9|65130.3|65131|65114.3|595
1644229800000|2022-02-07 10:30:00|65138.9|65123.9|65160.1|65145.1|65162.7|65146.2|65136.1|65121|645
1644230100000|2022-02-07 10:35:00|65160.3|65145.3|65183.7|65168.7|65193.7|65177.4|65153.7|65135.9|696
1644230400000|2022-02-07 10:40:00|65183.9|65168.9|65176.2|65161.2|65202.1|65186.8|65173.8|65155.2|688
1644230700000|2022-02-07 10:45:00|65175.8|65160.8|65194.4|65174.4|65197.9|65181.6|65172.2|65155.5|706
1644231000000|2022-02-07 10:50:00|65194.3|65174.3|65191.8|65176.8|65215.1|65200.1|65189.9|65173|691
1644231300000|2022-02-07 10:55:00|65191.4|65176.4|65187.1|65172.1|65202|65184.1|65178.6|65161.6|692
1644231600000|2022-02-07 11:00:00|65186.3|65171.3|65170.7|65155.7|65188.6|65173.6|65162.2|65147.2|737
1644231900000|2022-02-07 11:05:00|65171.1|65156.1|65179.3|65164.3|65189.4|65174.4|65159.7|65141.6|615
1644232200000|2022-02-07 11:10:00|65179.5|65164.5|65175.7|65160.7|65188.3|65173.3|65163.6|65147.2|560
1644232500000|2022-02-07 11:15:00|65177.8|65162.8|65166.4|65151.4|65182.7|65167.7|65158.8|65143.2|711
1644232800000|2022-02-07 11:20:00|65166.9|65151.9|65162.4|65147.4|65174.2|65158.6|65162|65146.7|571
1644233100000|2022-02-07 11:25:00|65162.3|65147.3|65134.8|65119.8|65162.8|65147.8|65128.5|65110.3|618
1644233400000|2022-02-07 11:30:00|65135.9|65115.9|65110.6|65095.6|65142.3|65127.3|65110.2|65095.2|668
1644233700000|2022-02-07 11:35:00|65110.1|65095.1|65102.5|65087.5|65119.9|65102.2|65102.4|65087.4|612
1644234000000|2022-02-07 11:40:00|65102.9|65087.9|65087.3|65067.3|65118.1|65100.9|65083.9|65067|775
1644234300000|2022-02-07 11:45:00|65084.6|65069.6|65063.8|65048.8|65100.3|65085.3|65061.9|65046.5|550
1644234600000|2022-02-07 11:50:00|65065.3|65045.3|65056.8|65041.8|65084.8|65068.8|65056.8|65040.7|648
1644234900000|2022-02-07 11:55:00|65056.6|65041.6|65059.9|65044.9|65063.9|65048.5|65042.8|65026.1|646
1644235200000|2022-02-07 12:00:00|65060.6|65045.6|65038|65023|65062.6|65047.6|65029.2|65012.7|782
1644235500000|2022-02-07 12:05:00|65038.1|65023.1|65044.7|65029.7|65057.6|65040.1|65027.4|65010.5|754
1644235800000|2022-02-07 12:10:00|65044.4|65029.4|65050.5|65035.5|65061.4|65043.5|65039|65022.9|655
1644236100000|2022-02-07 12:15:00|65050.7|65035.7|65051.8|65036.8|65064.1|65046.2|65043.4|65028.4|730
1644236400000|2022-02-07 12:20:00|65052.7|65037.7|65049.1|65034.1|65063.5|65046.1|65046.9|65031.3|656
1644236700000|2022-02-07 12:25:00|65048.7|65033.7|65049.8|65034.8|65069.9|65051.5|65044.5|65028.2|664
1644237000000|2022-02-07 12:30:00|65049.3|65034.3|65029.4|65014.4|65057.3|65042.3|65026.8|65011.8|679
1644237300000|2022-02-07 12:35:00|65029.5|65014.5|65043.4|65028.4|65060.2|65042.2|65027.3|65012.1|667
1644237600000|2022-02-07 12:40:00|65043.5|65028.5|65042.3|65027.3|65059.6|65041.9|65041.6|65026.6|628
1644237900000|2022-02-07 12:45:00|65045.5|65025.5|64980.7|64965.7|65045.6|65027.8|64980.7|64964.3|830
1644238200000|2022-02-07 12:50:00|64982.1|64967.1|64976.9|64961.9|64994.6|64974.6|64972.7|64957.7|739
1644238500000|2022-02-07 12:55:00|64977.3|64962.3|64992.1|64977.1|65011.3|64996.3|64976.5|64961.5|883
1644238800000|2022-02-07 13:00:00|64992.7|64977.7|65006.9|64991.9|65018.5|65001|64985.8|64970.8|856
1644239100000|2022-02-07 13:05:00|65008|64993|65031.8|65016.8|65031.8|65016.8|64983.9|64968.9|825
1644239400000|2022-02-07 13:10:00|65032.2|65017.2|65040.3|65025.3|65048.2|65033.2|65022.6|65007.6|744
1644239700000|2022-02-07 13:15:00|65040.1|65025.1|65070.9|65055.9|65076.9|65061.9|65039.1|65024.1|793
1644240000000|2022-02-07 13:20:00|65070.4|65055.4|65070.6|65055.6|65074.5|65059.5|65041.4|65026.4|869
1644240300000|2022-02-07 13:25:00|65070.4|65055.4|65096.6|65081.6|65101.3|65083.9|65068.9|65053.9|810
1644240600000|2022-02-07 13:30:00|65096.5|65081.5|65111.7|65096.7|65115.2|65100.2|65095|65080|762
1644240900000|2022-02-07 13:35:00|65111.9|65096.9|65115.2|65100.2|65123.5|65108.5|65107|65092|803
1644241200000|2022-02-07 13:40:00|65115|65100|65127.2|65112.2|65141.3|65125.2|65115|65100|824
1644241500000|2022-02-07 13:45:00|65127|65112|65107.7|65092.7|65138.9|65121.9|65096.5|65079.5|795
1644241800000|2022-02-07 13:50:00|65108.8|65093.8|65093.9|65078.9|65117.7|65100|65090.2|65075.2|872
1644242100000|2022-02-07 13:55:00|65093.7|65078.7|65082.5|65067.5|65117.8|65102.8|65073.6|65056.9|937
1644242400000|2022-02-07 14:00:00|65083|65068|65082.7|65067.7|65085.9|65070.9|65045.6|65030.6|951
1644242700000|2022-02-07 14:05:00|65084|65069|65143.4|65128.4|65156.7|65139.7|65082.9|65065.6|902
1644243000000|2022-02-07 14:10:00|65143.1|65128.1|65158.5|65143.5|65165.1|65150.1|65125.2|65110.2|811
1644243300000|2022-02-07 14:15:00|65159.2|65144.2|65174.9|65154.9|65174.9|65154.9|65143.8|65127.6|873
1644243600000|2022-02-07 14:20:00|65175.4|65155.4|65186.4|65166.4|65195.3|65178.2|65168.6|65151.3|835
1644243900000|2022-02-07 14:25:00|65186.5|65166.5|65164.8|65149.8|65189.8|65170.8|65164.5|65147.2|830
1644244200000|2022-02-07 14:30:00|65163|65148|65145.8|65130.8|65164.6|65149.6|65139|65123.6|871
1644244500000|2022-02-07 14:35:00|65145.9|65130.9|65123.3|65108.3|65150|65134.4|65121.6|65102.5|875
1644244800000|2022-02-07 14:40:00|65123.8|65108.8|65117.9|65102.9|65140.7|65125.7|65114.9|65097.3|908
1644245100000|2022-02-07 14:45:00|65116.6|65101.6|65132|65117|65138.3|65123.3|65088.8|65072.6|928
1644245400000|2022-02-07 14:50:00|65134.2|65119.2|65142.9|65122.9|65160.7|65144.2|65122.9|65105.8|884
1644245700000|2022-02-07 14:55:00|65141|65126|65090.2|65075.2|65141|65126|65082.2|65067.2|951
1644246000000|2022-02-07 15:00:00|65090.1|65075.1|65110.3|65095.3|65121.1|65104.2|65078.6|65063.6|936
1644246300000|2022-02-07 15:05:00|65110.4|65095.4|65094.7|65079.7|65114.4|65096.9|65085.6|65067.7|905
1644246600000|2022-02-07 15:10:00|65094.1|65079.1|65065.4|65050.4|65097.7|65082.7|65065.4|65047.9|881
1644246900000|2022-02-07 15:15:00|65065.1|65050.1|65034.2|65019.2|65070.9|65055.9|65032.6|65017.6|727
1644247200000|2022-02-07 15:20:00|65034.1|65019.1|65058.7|65043.7|65069.4|65051.6|65031.4|65016.4|832
1644247500000|2022-02-07 15:25:00|65059.6|65044.6|65059|65044|65085.5|65068.4|65052.9|65037.7|774
1644247800000|2022-02-07 15:30:00|65059.5|65044.5|65090.3|65070.3|65103.3|65086.9|65057.5|65042.5|872
1644248100000|2022-02-07 15:35:00|65090.4|65070.4|65110.8|65090.8|65121.1|65104.2|65086.7|65069.2|735
1644248400000|2022-02-07 15:40:00|65108.9|65093.9|65094.4|65074.4|65116.1|65100.7|65088.8|65071.2|823
1644248700000|2022-02-07 15:45:00|65094.2|65074.2|65071|65056|65096.1|65079.4|65017.1|64997.1|1008
1644249000000|2022-02-07 15:50:00|65074.2|65054.2|65079.7|65064.7|65139.4|65120.1|65066|65049.4|1055
1644249300000|2022-02-07 15:55:00|65078.8|65063.8|65055.4|65040.4|65078.8|65063.8|65040.6|65025.6|988
1644249600000|2022-02-07 16:00:00|65055.9|65040.9|65059.4|65044.4|65065|65047.5|65013.8|64994.4|1001
1644249900000|2022-02-07 16:05:00|65058.6|65043.6|65080.2|65065.2|65099.6|65082.9|65057.9|65040.9|799
1644250200000|2022-02-07 16:10:00|65079.7|65064.7|65097.3|65082.3|65102.7|65085|65070|65055|743
1644250500000|2022-02-07 16:15:00|65097.4|65082.4|65146.6|65131.6|65149.5|65131.6|65097|65080.5|953
1644250800000|2022-02-07 16:20:00|65147.3|65132.3|65154.5|65134.5|65191.5|65172.7|65146.5|65128.9|910
1644251100000|2022-02-07 16:25:00|65154.2|65134.2|65078.6|65058.6|65156.8|65141.3|65077.2|65057.2|909
1644251400000|2022-02-07 16:30:00|65078.9|65058.9|65041|65021|65092.2|65072.2|65040.2|65020.2|877
1644251700000|2022-02-07 16:35:00|65041.4|65021.4|65062.4|65047.4|65077.4|65060.1|65041|65021|852
1644252000000|2022-02-07 16:40:00|65062.6|65047.6|65105.7|65085.7|65106.4|65086.7|65048.9|65033.9|766
1644252300000|2022-02-07 16:45:00|65105.6|65085.6|65106|65086|65118.4|65099.4|65095.1|65077.3|775
1644252600000|2022-02-07 16:50:00|65105.8|65085.8|65112.7|65092.7|65113.7|65095.7|65090.5|65072.3|774
1644252900000|2022-02-07 16:55:00|65112.6|65092.6|65104.2|65089.2|65135.9|65118.4|65103.6|65086.1|777
1644253200000|2022-02-07 17:00:00|65104.7|65089.7|65116.7|65096.7|65123.3|65106.3|65104.5|65087|674
1644253500000|2022-02-07 17:05:00|65116.6|65096.6|65128.6|65108.6|65133|65114.5|65114.4|65096.6|596
1644253800000|2022-02-07 17:10:00|65128.7|65108.7|65123.3|65103.3|65128.8|65109.9|65111.6|65093.2|482
1644254100000|2022-02-07 17:15:00|65123.5|65103.5|65129.3|65114.3|65131.6|65114.3|65114.7|65095.7|483
1644254400000|2022-02-07 17:20:00|65129.1|65114.1|65154.7|65134.7|65157|65138|65128.5|65110.7|614
1644254700000|2022-02-07 17:25:00|65152.8|65132.8|65175.9|65155.9|65177.6|65159.3|65147.1|65129.8|629
1644255000000|2022-02-07 17:30:00|65175.8|65155.8|65176.4|65156.4|65184.1|65169.1|65173.2|65155.6|610
1644255300000|2022-02-07 17:35:00|65176.5|65156.5|65185.5|65165.5|65194.3|65179.3|65173.5|65156.4|557
1644255600000|2022-02-07 17:40:00|65187.4|65167.4|65168.1|65153.1|65187.6|65169.2|65166.1|65146.4|600
1644255900000|2022-02-07 17:45:00|65167.8|65152.8|65179.9|65164.9|65189.1|65171.6|65167.7|65152.7|534
1644256200000|2022-02-07 17:50:00|65179.8|65164.8|65199.6|65184.6|65210.8|65190.8|65176.5|65161.5|562
1644256500000|2022-02-07 17:55:00|65204.4|65184.4|65200.6|65185.6|65206.1|65188.7|65187|65172|661
1644256800000|2022-02-07 18:00:00|65200.7|65185.7|65198.4|65183.4|65204.7|65187.9|65191.4|65175|582
1644257100000|2022-02-07 18:05:00|65197.1|65182.1|65206.8|65186.8|65206.9|65189.3|65192.4|65174.7|500
1644257400000|2022-02-07 18:10:00|65206.7|65186.7|65209.8|65189.8|65211.8|65192.8|65195.2|65176.2|441
1644257700000|2022-02-07 18:15:00|65209.7|65189.7|65203.3|65183.3|65209.7|65192.3|65199.6|65182.5|434
1644258000000|2022-02-07 18:20:00|65203.2|65183.2|65199.3|65179.3|65203.9|65184.9|65193.1|65176.8|407
1644258300000|2022-02-07 18:25:00|65199.4|65179.4|65189.4|65174.4|65199.5|65181.9|65188.3|65171|442
1644258600000|2022-02-07 18:30:00|65189|65174|65177.9|65162.9|65192.3|65174.7|65173.3|65155.9|493
1644258900000|2022-02-07 18:35:00|65178.2|65163.2|65175.3|65160.3|65180.9|65165.9|65168.4|65151.3|417
1644259200000|2022-02-07 18:40:00|65175.2|65160.2|65181.6|65161.6|65182.5|65167.4|65169.7|65153.1|521
1644259500000|2022-02-07 18:45:00|65179.2|65164.2|65169.8|65154.8|65180.3|65164.2|65167|65149.1|357
1644259800000|2022-02-07 18:50:00|65169.9|65154.9|65164.3|65149.3|65174.1|65157.2|65160.6|65143|391
1644260100000|2022-02-07 18:55:00|65164.1|65149.1|65153.5|65138.5|65165.5|65150.5|65150.9|65135.9|360
1644260400000|2022-02-07 19:00:00|65153.3|65138.3|65157.7|65142.7|65159.4|65144.4|65151.2|65136.2|392
1644260700000|2022-02-07 19:05:00|65158|65143|65156.2|65141.2|65159.7|65144.7|65155.3|65137.9|317
1644261000000|2022-02-07 19:10:00|65155.9|65140.9|65144.3|65129.3|65159.4|65142.1|65140.2|65125.2|352
1644261300000|2022-02-07 19:15:00|65144.5|65129.5|65154.6|65134.6|65154.6|65138.4|65138.7|65121.8|491
1644261600000|2022-02-07 19:20:00|65152.1|65137.1|65140.3|65125.3|65154.1|65137.5|65139.9|65122.8|420
1644261900000|2022-02-07 19:25:00|65138|65123|65125.9|65110.9|65143.5|65125.9|65124.5|65107|432
1644262200000|2022-02-07 19:30:00|65125.7|65110.7|65107.7|65092.7|65126.3|65111.3|65106.5|65091.5|544
1644262500000|2022-02-07 19:35:00|65105.9|65090.9|65109.1|65094.1|65113.5|65095.7|65098|65081.2|551
1644262800000|2022-02-07 19:40:00|65108.7|65093.7|65100|65085|65118.3|65101.2|65099.6|65082|501
1644263100000|2022-02-07 19:45:00|65099.7|65084.7|65085.1|65070.1|65106.3|65088.6|65081.8|65065.7|623
1644263400000|2022-02-07 19:50:00|65085|65070|65076.7|65061.7|65093.1|65077.2|65076.1|65058.6|572
1644263700000|2022-02-07 19:55:00|65076.8|65061.8|65059.4|65044.4|65083.5|65066.2|65056.1|65038.7|667
1644264000000|2022-02-07 20:00:00|65059|65044|65072.3|65052.3|65085.2|65066.9|65059|65044|588
1644264300000|2022-02-07 20:05:00|65071.3|65056.3|65093.7|65073.7|65096.6|65079.2|65071.3|65054.2|479
1644264600000|2022-02-07 20:10:00|65093.8|65073.8|65083.6|65063.6|65096.6|65078.5|65078.6|65061.7|447
1644264900000|2022-02-07 20:15:00|65083.4|65063.4|65085.7|65070.7|65088.6|65071|65067.7|65050.6|532
1644265200000|2022-02-07 20:20:00|65085.6|65070.6|65093.9|65078.9|65096.9|65079.7|65084.1|65066.3|453
1644265500000|2022-02-07 20:25:00|65093.8|65078.8|65088.1|65073.1|65102.4|65087.4|65084.5|65068.2|499
1644265800000|2022-02-07 20:30:00|65088.2|65073.2|65082.3|65062.3|65091.2|65073.5|65075.1|65056.9|554
1644266100000|2022-02-07 20:35:00|65082.5|65062.5|65086.6|65071.6|65089.3|65072.1|65066.5|65048.6|524
1644266400000|2022-02-07 20:40:00|65086.7|65071.7|65092.7|65077.7|65096|65080.9|65086.2|65071.2|359
1644266700000|2022-02-07 20:45:00|65092.3|65077.3|65091.7|65076.7|65097.3|65080.9|65087.8|65072.8|452
1644267000000|2022-02-07 20:50:00|65091.5|65076.5|65090|65075|65097.2|65079.8|65085.1|65068.2|547
1644267300000|2022-02-07 20:55:00|65089.8|65074.8|65087.1|65072.1|65090.1|65075.1|65072.7|65055.6|718
1644267600000|2022-02-07 21:00:00|65088.7|65068.7|65080|65060|65091.4|65073|65071.1|65052.4|461
1644267900000|2022-02-07 21:05:00|65079.8|65059.8|65078|65058|65085|65065|65075.4|65055.4|239
1644268200000|2022-02-07 21:10:00|65077.8|65057.8|65079.5|65059.5|65081.1|65061.1|65076.7|65056.7|221
1644268500000|2022-02-07 21:15:00|65080.1|65060.1|65088.4|65068.4|65090.1|65070.1|65076.9|65056.9|176
1644268800000|2022-02-07 21:20:00|65088.3|65068.3|65092.2|65072.2|65098.2|65078.2|65088.1|65068.1|274
1644269100000|2022-02-07 21:25:00|65091.7|65071.7|65094.6|65074.6|65098|65078|65091|65071|276
1644269400000|2022-02-07 21:30:00|65094.4|65074.4|65093.2|65073.2|65095.5|65075.5|65091.9|65071.9|406
1644269700000|2022-02-07 21:35:00|65093.4|65073.4|65096.4|65076.4|65097|65077|65091.3|65071.3|406
1644270000000|2022-02-07 21:40:00|65096.5|65076.5|65086.7|65066.7|65096.9|65076.9|65079.3|65059.3|548
1644270300000|2022-02-07 21:45:00|65085.9|65065.9|65074.7|65054.7|65088.8|65068.8|65074.2|65054.2|705
1644270600000|2022-02-07 21:50:00|65075|65055|65080.2|65060.2|65085|65065|65073.3|65053.3|1045
1644270900000|2022-02-07 21:55:00|65079.7|65059.7|65067.4|65037.5|65081.3|65061.3|65064.1|65037.5|649
1644271200000|2022-02-07 22:00:00|65067.7|65039|65084.6|65035.3|65084.6|65043|65064.8|65035.3|57
1644271500000|2022-02-07 22:05:00|65082|65037.1|65090.3|65051.7|65096.8|65053.1|65077.5|65037.1|161
1644271800000|2022-02-07 22:10:00|65088.1|65053.4|65101|65043|65119.5|65053.7|65085.6|65030.7|216
1644272100000|2022-02-07 22:15:00|65101.6|65044.2|65079|65038.7|65110.8|65044.4|65064.7|65029.8|310
1644272400000|2022-02-07 22:20:00|65080.8|65035.1|65069.6|65033|65087.9|65040.8|65063|65024.5|146
1644272700000|2022-02-07 22:25:00|65066.6|65032.9|65080.9|65033.8|65114.8|65040.6|65060.3|65021.4|233
1644273000000|2022-02-07 22:30:00|65082.5|65033.6|65071.1|65040.2|65096.7|65042.3|65069.7|65029.8|303
1644273300000|2022-02-07 22:35:00|65071.4|65040.3|65076|65034.7|65084|65044.2|65066.7|65021|373
1644273600000|2022-02-07 22:40:00|65074.4|65037.2|65079.7|65029.4|65083.1|65043.4|65065.7|65021.1|264
1644273900000|2022-02-07 22:45:00|65076.4|65033.1|65076.4|65035.6|65084.3|65043.6|65067.6|65021.1|424
1644274200000|2022-02-07 22:50:00|65076.5|65035.8|65075.2|65032.5|65082|65040.6|65065.2|65027.4|456
1644274500000|2022-02-07 22:55:00|65075.4|65030|65078.7|65036.2|65086.6|65047.3|65066.6|65027.7|452
1644274800000|2022-02-07 23:00:00|65082.5|65033.8|65072.4|65041.4|65108.1|65053.2|65071.3|65022.7|749
1644275100000|2022-02-07 23:05:00|65071.3|65043.4|65082.3|65048.7|65090.6|65055.9|65068.4|65035.4|401
1644275400000|2022-02-07 23:10:00|65073.4|65053.4|65107.9|65081.7|65107.9|65087.7|65070.3|65049.9|522
1644275700000|2022-02-07 23:15:00|65102.2|65082.2|65094.4|65074.4|65117.5|65095.3|65091.8|65071.1|407
1644276000000|2022-02-07 23:20:00|65093.5|65072|65091.5|65071.3|65098.4|65077.6|65090.9|65070.7|258
1644276300000|2022-02-07 23:25:00|65089.9|65069.9|65097.2|65077.2|65100|65078.3|65087.2|65067.2|223
1644276600000|2022-02-07 23:30:00|65097.5|65077.5|65088.4|65068.4|65097.5|65077.5|65085.2|65065.2|237
1644276900000|2022-02-07 23:35:00|65088.1|65068.1|65086.8|65066.8|65094.3|65074.3|65084.3|65064.3|256
1644277200000|2022-02-07 23:40:00|65087|65067|65086.8|65066.8|65087.7|65067.7|65081.8|65061.8|175
1644277500000|2022-02-07 23:45:00|65087.3|65067.3|65079.6|65059.6|65087.5|65067.5|65078.8|65058.8|182
1644277800000|2022-02-07 23:50:00|65079.5|65059.5|65073.3|65053.3|65080.2|65060.2|65071|65051|226
1644278100000|2022-02-07 23:55:00|65072.9|65052.9|65071.3|65051.3|65075.4|65055.4|65069.7|65049.7|240
1644278400000|2022-02-08 00:00:00|65068.7|65048.7|65073.1|65053.1|65091.7|65071.4|65066.8|65046.8|524
1644278700000|2022-02-08 00:05:00|65073.6|65053.6|65079.6|65059.6|65091.1|65071.1|65070.1|65050.1|466
1644279000000|2022-02-08 00:10:00|65079.8|65059.8|65094.9|65074.9|65099.8|65079.8|65078.3|65058.3|404
1644279300000|2022-02-08 00:15:00|65095|65075|65070.6|65050.6|65095.2|65075.2|65070.6|65050.6|446
1644279600000|2022-02-08 00:20:00|65071.5|65051.5|65083.1|65063.1|65091|65071|65068|65048|370
1644279900000|2022-02-08 00:25:00|65083.2|65063.2|65080.5|65060.5|65087.2|65067.2|65078.6|65058.6|239
1644280200000|2022-02-08 00:30:00|65080.4|65060.4|65069.5|65049.5|65086.8|65066.8|65065.8|65045.8|286
1644280500000|2022-02-08 00:35:00|65069.6|65049.6|65066.4|65046.4|65073|65053|65062.6|65042.6|292
1644280800000|2022-02-08 00:40:00|65066.3|65046.3|65066.8|65046.8|65070.9|65050.9|65064.5|65044.5|290
1644281100000|2022-02-08 00:45:00|65067|65047|65062.7|65042.7|65069.9|65049.9|65062.1|65042.1|298
1644281400000|2022-02-08 00:50:00|65062.6|65042.6|65063.6|65043.6|65069.7|65049.7|65059.8|65039.8|576
1644281700000|2022-02-08 00:55:00|65063.3|65043.3|65061.8|65041.8|65072.8|65052.8|65060.5|65040.5|425
1644282000000|2022-02-08 01:00:00|65061.5|65041.5|65064.7|65044.7|65070.8|65050.8|65060.8|65040.8|472
1644282300000|2022-02-08 01:05:00|65064.6|65044.6|65049.7|65029.7|65064.6|65044.6|65041.9|65021.9|418
1644282600000|2022-02-08 01:10:00|65049.5|65029.5|65062.7|65042.7|65073.2|65053.2|65049|65029|552
1644282900000|2022-02-08 01:15:00|65062.9|65042.9|65045.8|65025.8|65068.2|65048.2|65045.8|65025.8|526
1644283200000|2022-02-08 01:20:00|65045.5|65025.5|65042.5|65022.5|65052.6|65032.6|65042.4|65022.4|404
1644283500000|2022-02-08 01:25:00|65041.2|65021.2|65030.1|65010.1|65041.9|65021.9|65023.3|65003.3|499
1644283800000|2022-02-08 01:30:00|65030|65010|65049.2|65029.2|65050.9|65030.9|65030|65010|500
1644284100000|2022-02-08 01:35:00|65049.8|65029.8|65061.8|65041.8|65068.2|65048.2|65049.1|65029.1|480
1644284400000|2022-02-08 01:40:00|65061.9|65041.9|65048.8|65028.8|65063.8|65043.8|65047.7|65027.7|480
1644284700000|2022-02-08 01:45:00|65049|65029|65066.7|65046.7|65070|65050|65048.3|65028.3|442
1644285000000|2022-02-08 01:50:00|65066.5|65046.5|65090.5|65070.5|65095.3|65075.3|65062.2|65042.2|524
1644285300000|2022-02-08 01:55:00|65091.6|65071.6|65097.5|65077.5|65099.8|65079.8|65079.5|65059.5|568
1644285600000|2022-02-08 02:00:00|65097.9|65077.9|65111.6|65091.6|65121.5|65101.5|65097.1|65077.1|483
1644285900000|2022-02-08 02:05:00|65111.7|65091.7|65126.6|65106.6|65129.7|65109.7|65104.4|65084.4|495
1644286200000|2022-02-08 02:10:00|65126.7|65106.7|65120.2|65100.2|65137.9|65117.9|65114.7|65094.7|656
1644286500000|2022-02-08 02:15:00|65120.5|65100.5|65130.9|65110.9|65136.8|65116.8|65120.5|65100.5|530
1644286800000|2022-02-08 02:20:00|65131.2|65111.2|65140|65120|65148.1|65128.1|65131.2|65111.2|456
1644287100000|2022-02-08 02:25:00|65140.3|65120.3|65131.8|65111.8|65140.9|65120.9|65130|65110.7|351
1644287400000|2022-02-08 02:30:00|65132.2|65112.2|65140.7|65120.7|65147.4|65127.4|65128|65108|505
1644287700000|2022-02-08 02:35:00|65140.8|65120.8|65133|65113|65143.3|65126|65129.7|65109.7|575
1644288000000|2022-02-08 02:40:00|65133.1|65113.1|65128.6|65108.6|65134.1|65114.1|65125|65105|470
1644288300000|2022-02-08 02:45:00|65128.3|65108.3|65126.9|65106.9|65129.2|65111.3|65120.5|65100.5|376
1644288600000|2022-02-08 02:50:00|65126.6|65106.6|65130|65110|65132.3|65115.1|65123.4|65104.2|416
1644288900000|2022-02-08 02:55:00|65129.8|65109.8|65126.4|65111.4|65134.8|65114.8|65118.6|65098.6|693
1644289200000|2022-02-08 03:00:00|65126.9|65111.9|65124.4|65109.4|65134|65116.9|65119.5|65100.7|356
1644289500000|2022-02-08 03:05:00|65123.9|65108.9|65127.8|65107.8|65134.9|65116.2|65123.9|65106.9|342
1644289800000|2022-02-08 03:10:00|65127.7|65107.7|65124.6|65104.6|65131.9|65111.9|65124.1|65104.1|307
1644290100000|2022-02-08 03:15:00|65124.5|65104.5|65130.5|65110.5|65130.5|65110.5|65116.4|65096.4|428
1644290400000|2022-02-08 03:20:00|65131.6|65111.6|65125.1|65105.1|65132.1|65112.1|65122.2|65102.2|429
1644290700000|2022-02-08 03:25:00|65125.5|65105.5|65135|65115|65135.8|65116.2|65125.2|65105.2|479
1644291000000|2022-02-08 03:30:00|65134.9|65114.9|65134.1|65114.1|65135.8|65117.2|65127.7|65110.4|370
1644291300000|2022-02-08 03:35:00|65134|65114|65127.3|65107.3|65134.3|65114.3|65124.9|65104.9|353
1644291600000|2022-02-08 03:40:00|65127.1|65107.1|65123.2|65103.2|65129.6|65109.6|65121.1|65101.1|329
1644291900000|2022-02-08 03:45:00|65123.6|65103.6|65126.6|65106.6|65129.7|65109.9|65122.6|65103.4|324
1644292200000|2022-02-08 03:50:00|65126.7|65106.7|65124.2|65104.2|65128.4|65109.6|65122.1|65103|283
1644292500000|2022-02-08 03:55:00|65124.4|65104.4|65127.6|65107.6|65132.1|65113.3|65123.4|65104.1|444
1644292800000|2022-02-08 04:00:00|65127.7|65107.7|65132.3|65112.3|65136.2|65118.8|65127.7|65107.7|373
1644293100000|2022-02-08 04:05:00|65132.2|65112.2|65135.4|65115.4|65138.9|65119.8|65131|65111.8|284
1644293400000|2022-02-08 04:10:00|65136|65116|65126.9|65111.9|65136.9|65116.9|65126.9|65108.8|275
1644293700000|2022-02-08 04:15:00|65127.4|65112.4|65132.8|65112.8|65132.8|65115.4|65124.2|65104.8|289
1644294000000|2022-02-08 04:20:00|65132.7|65112.7|65133.1|65118.1|65136.5|65118.3|65130.6|65110.6|351
1644294300000|2022-02-08 04:25:00|65132.7|65117.7|65128.1|65108.1|65135.6|65118.5|65125.8|65106|354
1644294600000|2022-02-08 04:30:00|65128.2|65108.2|65140.2|65120.2|65140.7|65123.4|65125.8|65106.5|351
1644294900000|2022-02-08 04:35:00|65140.3|65120.3|65138.5|65118.5|65141.5|65124|65132.3|65113.7|303
1644295200000|2022-02-08 04:40:00|65138.4|65118.4|65155.3|65140.3|65159.2|65140.9|65138.2|65118.2|416
1644295500000|2022-02-08 04:45:00|65157.3|65137.3|65161|65141|65170.9|65153.4|65157|65137|482
1644295800000|2022-02-08 04:50:00|65161.3|65141.3|65171.4|65151.4|65177.6|65157.6|65158.5|65138.5|432
1644296100000|2022-02-08 04:55:00|65171.5|65151.5|65165.4|65145.4|65171.5|65153.1|65161.2|65142.3|439
1644296400000|2022-02-08 05:00:00|65165.5|65145.5|65165.4|65145.4|65171.2|65151.2|65156.4|65136.4|482
1644296700000|2022-02-08 05:05:00|65165.3|65145.3|65171.7|65151.7|65174.5|65154.9|65165.3|65145.3|516
1644297000000|2022-02-08 05:10:00|65171.8|65151.8|65177.5|65157.5|65177.9|65157.9|65169.3|65149.3|486
1644297300000|2022-02-08 05:15:00|65177.4|65157.4|65172.6|65152.6|65177.5|65157.6|65164.4|65144.4|419
1644297600000|2022-02-08 05:20:00|65172.4|65152.4|65181.4|65161.4|65187.8|65167.8|65172.4|65152.4|448
1644297900000|2022-02-08 05:25:00|65181.2|65161.2|65188.9|65168.9|65190.3|65172.4|65177.1|65158.9|428
1644298200000|2022-02-08 05:30:00|65189.2|65169.2|65195|65175|65199.6|65179.6|65188.2|65168.2|520
1644298500000|2022-02-08 05:35:00|65195.3|65175.3|65192.5|65172.5|65197|65177|65184.6|65164.6|428
1644298800000|2022-02-08 05:40:00|65192.4|65172.4|65191.6|65171.6|65194.5|65174.5|65189.1|65169.8|377
1644299100000|2022-02-08 05:45:00|65191.4|65171.4|65192.7|65172.7|65194.6|65174.6|65189.9|65169.9|361
1644299400000|2022-02-08 05:50:00|65192.5|65172.5|65204.3|65184.3|65213.9|65193.9|65192.3|65172.3|433
1644299700000|2022-02-08 05:55:00|65204.4|65184.4|65203.9|65183.9|65207.2|65187.2|65194.8|65174.8|637
1644300000000|2022-02-08 06:00:00|65204.4|65184.4|65215.2|65195.2|65221.3|65204.1|65203.5|65183.5|516
1644300300000|2022-02-08 06:05:00|65215.1|65195.1|65210.4|65190.4|65215.9|65195.9|65202|65184.5|540
1644300600000|2022-02-08 06:10:00|65209.6|65189.6|65205.4|65190.4|65215.4|65196.3|65203.6|65183.6|426
1644300900000|2022-02-08 06:15:00|65208.5|65188.5|65212.8|65192.8|65220.1|65202.1|65208.5|65188.5|350
1644301200000|2022-02-08 06:20:00|65212.9|65192.9|65199|65179|65216.8|65196.8|65196.8|65176.8|457
1644301500000|2022-02-08 06:25:00|65199.8|65179.8|65190.5|65170.5|65204.9|65186.4|65190|65170|463
1644301800000|2022-02-08 06:30:00|65190.7|65170.7|65179.1|65159.1|65194.1|65175.5|65176.2|65157.7|584
1644302100000|2022-02-08 06:35:00|65179.2|65159.2|65173|65153|65180.8|65160.8|65166.8|65146.8|448
1644302400000|2022-02-08 06:40:00|65173.9|65153.9|65169|65149|65182.8|65165.6|65168.8|65148.9|415
1644302700000|2022-02-08 06:45:00|65168.9|65148.9|65196.8|65176.8|65199.6|65181.7|65168.1|65148.3|498
1644303000000|2022-02-08 06:50:00|65196.7|65176.7|65190.8|65170.8|65196.9|65177.6|65184.3|65164.9|409
1644303300000|2022-02-08 06:55:00|65190.7|65170.7|65189.3|65169.3|65194|65176.5|65176.4|65158.2|531
1644303600000|2022-02-08 07:00:00|65189.5|65169.5|65187.1|65172.1|65205.2|65187|65182.1|65163|690
1644303900000|2022-02-08 07:05:00|65186.1|65171.1|65205|65185|65205.3|65188.1|65185.2|65166.8|492
1644304200000|2022-02-08 07:10:00|65202.3|65187.3|65272.3|65252.3|65272.5|65254.9|65202.3|65184.5|722
1644304500000|2022-02-08 07:15:00|65272.2|65252.2|65247.1|65232.1|65300.6|65282.1|65243.8|65227.1|871
1644304800000|2022-02-08 07:20:00|65246.8|65231.8|65265.5|65250.5|65276|65257.5|65244.2|65227.1|710
1644305100000|2022-02-08 07:25:00|65265.8|65250.8|65309.1|65289.1|65313.7|65295.6|65253.1|65238.1|752
1644305400000|2022-02-08 07:30:00|65309.5|65289.5|65308.1|65293.1|65323.7|65306.7|65278.4|65263.4|889
1644305700000|2022-02-08 07:35:00|65307.4|65292.4|65296.2|65281.2|65318.6|65303.6|65289.5|65271.8|762
1644306000000|2022-02-08 07:40:00|65297.2|65282.2|65279|65264|65314.3|65298|65273.1|65255.6|842
1644306300000|2022-02-08 07:45:00|65280.6|65260.6|65284.9|65269.9|65286.7|65271.7|65270.7|65255.7|725
1644306600000|2022-02-08 07:50:00|65285.3|65270.3|65305.4|65290.4|65309.2|65294.2|65283.5|65267.4|610
1644306900000|2022-02-08 07:55:00|65305.5|65290.5|65306.7|65291.7|65312.8|65297.8|65291.7|65276.7|773
1644307200000|2022-02-08 08:00:00|65306.8|65291.8|65267.2|65252.2|65308.6|65293.6|65254.8|65238.3|866
1644307500000|2022-02-08 08:05:00|65265.8|65250.8|65290.9|65275.9|65302.4|65284.8|65261.4|65246.4|803
1644307800000|2022-02-08 08:10:00|65290.6|65275.6|65292.1|65277.1|65294.9|65279.9|65274.9|65259.9|799
1644308100000|2022-02-08 08:15:00|65292.3|65277.3|65282.7|65267.7|65308.1|65293.1|65261|65245.5|829
1644308400000|2022-02-08 08:20:00|65282.6|65267.6|65290.9|65275.9|65304.7|65289.7|65274|65259|718
1644308700000|2022-02-08 08:25:00|65291.2|65276.2|65291.8|65276.8|65313.3|65298.3|65284.9|65269.9|755
1644309000000|2022-02-08 08:30:00|65291.9|65276.9|65291.5|65276.5|65313.6|65296.1|65278.8|65263.2|773
1644309300000|2022-02-08 08:35:00|65291.9|65276.9|65296.2|65281.2|65307|65292|65287.5|65272.5|701
1644309600000|2022-02-08 08:40:00|65296.1|65281.1|65289.3|65274.3|65297.8|65282.8|65272.1|65257.1|756
1644309900000|2022-02-08 08:45:00|65289.5|65274.5|65262|65247|65290.1|65275.1|65257.5|65242.5|759
1644310200000|2022-02-08 08:50:00|65261.8|65246.8|65273.1|65258.1|65278.5|65260|65248.9|65233.9|682
1644310500000|2022-02-08 08:55:00|65274.5|65259.5|65272.4|65257.4|65290.2|65275.2|65266.2|65248.4|720
1644310800000|2022-02-08 09:00:00|65272.6|65257.6|65279.7|65264.7|65283.4|65268.4|65254.9|65239.1|647
1644311100000|2022-02-08 09:05:00|65280.3|65265.3|65280.1|65265.1|65282.6|65267.6|65265.9|65250.9|635
1644311400000|2022-02-08 09:10:00|65280.4|65265.4|65301.5|65286.5|65306.2|65291.2|65280.3|65265.3|631
1644311700000|2022-02-08 09:15:00|65301.8|65286.8|65294.3|65279.3|65313.1|65298.1|65283.5|65266.7|738
1644312000000|2022-02-08 09:20:00|65294.4|65279.4|65272.4|65257.4|65300.3|65285.3|65268.8|65253.8|613
1644312300000|2022-02-08 09:25:00|65272.6|65257.6|65254.7|65239.7|65277.3|65262.3|65250.9|65233.9|630
1644312600000|2022-02-08 09:30:00|65254.8|65239.8|65279|65264|65279.3|65264.3|65254.6|65239.6|651
1644312900000|2022-02-08 09:35:00|65279.2|65264.2|65280.3|65265.3|65292.6|65277.6|65269|65254|656
1644313200000|2022-02-08 09:40:00|65279.1|65264.1|65292.5|65277.5|65302.2|65287.2|65277|65262|670
1644313500000|2022-02-08 09:45:00|65292.6|65277.6|65288.7|65273.7|65296.9|65281.9|65274.3|65258.6|672
1644313800000|2022-02-08 09:50:00|65289.1|65274.1|65266.7|65251.7|65292.1|65277.1|65265.6|65250.4|727
1644314100000|2022-02-08 09:55:00|65266.6|65251.6|65267.1|65252.1|65276.6|65261.6|65250.8|65235.8|718
1644314400000|2022-02-08 10:00:00|65267.6|65252.6|65283|65268|65286.8|65271.8|65259.5|65243.1|620
1644314700000|2022-02-08 10:05:00|65282.8|65267.8|65255.2|65240.2|65283.5|65268.5|65248|65231.4|725
1644315000000|2022-02-08 10:10:00|65255.1|65240.1|65245.9|65230.9|65266.5|65251.5|65244.2|65227.1|698
1644315300000|2022-02-08 10:15:00|65246.1|65231.1|65231.6|65216.6|65249.8|65232.9|65230.4|65215.4|504
1644315600000|2022-02-08 10:20:00|65231.2|65216.2|65232|65217|65244.1|65229.1|65222.8|65207.8|684
1644315900000|2022-02-08 10:25:00|65232.5|65217.5|65225.5|65210.5|65247.2|65232.2|65223.9|65208.4|717
1644316200000|2022-02-08 10:30:00|65225.1|65210.1|65225|65210|65231|65216|65217.3|65202.3|610
1644316500000|2022-02-08 10:35:00|65224.3|65209.3|65234.7|65219.7|65249.6|65234.3|65222.2|65205.4|551
1644316800000|2022-02-08 10:40:00|65235.2|65220.2|65204.6|65189.6|65237.4|65222.4|65204.6|65189.6|647
1644317100000|2022-02-08 10:45:00|65204.3|65189.3|65191.3|65176.3|65210|65195|65188.2|65170.7|696
1644317400000|2022-02-08 10:50:00|65191.4|65176.4|65179.7|65164.7|65194.9|65176.7|65178|65163|658
1644317700000|2022-02-08 10:55:00|65179.2|65164.2|65143.6|65123.6|65191.7|65176.7|65138.2|65120.3|735
1644318000000|2022-02-08 11:00:00|65143.8|65123.8|65161.9|65146.9|65167.8|65147.9|65123.7|65108.2|826
1644318300000|2022-02-08 11:05:00|65162.3|65147.3|65140.9|65125.9|65164.9|65147.3|65129.1|65114.1|676
1644318600000|2022-02-08 11:10:00|65143.6|65128.6|65133.8|65118.8|65147.6|65132.6|65132.5|65117.5|600
1644318900000|2022-02-08 11:15:00|65133.7|65118.7|65158.6|65143.6|65161.6|65144.1|65133.7|65118.7|679
1644319200000|2022-02-08 11:20:00|65157.8|65142.8|65144.4|65129.4|65160.3|65145.3|65143.3|65127.3|596
1644319500000|2022-02-08 11:25:00|65144.7|65129.7|65158|65143|65161.8|65146.8|65143.9|65128.9|631
1644319800000|2022-02-08 11:30:00|65157.6|65142.6|65157.3|65142.3|65175.7|65160.6|65157.3|65141.5|539
1644320100000|2022-02-08 11:35:00|65158|65143|65146.3|65131.3|65171|65154.2|65146.1|65131.1|635
1644320400000|2022-02-08 11:40:00|65146.1|65131.1|65138.7|65118.7|65162.4|65145.8|65135.5|65118.7|610
1644320700000|2022-02-08 11:45:00|65139|65119|65125.9|65110.9|65140.1|65123|65110.9|65093.5|648
1644321000000|2022-02-08 11:50:00|65128.7|65108.7|65157.5|65137.5|65157.5|65138.4|65115.1|65098.5|649
1644321300000|2022-02-08 11:55:00|65157.3|65137.3|65153.6|65138.6|65160.5|65144.1|65144.4|65129.4|769
1644321600000|2022-02-08 12:00:00|65153.8|65138.8|65172.1|65152.1|65176.2|65161.2|65151.3|65136.3|752
1644321900000|2022-02-08 12:05:00|65167.2|65152.2|65157.7|65142.7|65171.3|65154.1|65147.5|65132.5|634
1644322200000|2022-02-08 12:10:00|65157.5|65142.5|65162.3|65147.3|65170.7|65153.7|65152.6|65137.6|597
1644322500000|2022-02-08 12:15:00|65162.2|65147.2|65166.3|65151.3|65175.9|65160.2|65160.7|65145.2|540
1644322800000|2022-02-08 12:20:00|65166|65151|65177.1|65162.1|65178.6|65163.6|65164.8|65149.8|499
1644323100000|2022-02-08 12:25:00|65177|65162|65191.5|65176.5|65210.3|65193.2|65173.6|65158.6|729
1644323400000|2022-02-08 12:30:00|65191.6|65176.6|65187.2|65172.2|65200.7|65185.6|65174.4|65159.4|557
1644323700000|2022-02-08 12:35:00|65187|65172|65170.3|65155.3|65190.9|65175.9|65169.2|65154.2|612
1644324000000|2022-02-08 12:40:00|65170.1|65155.1|65178.9|65158.9|65185.9|65168.8|65168.2|65153.2|561
1644324300000|2022-02-08 12:45:00|65176.2|65161.2|65186|65171|65187.7|65172.7|65170.8|65155.8|516
1644324600000|2022-02-08 12:50:00|65186.3|65171.3|65190.7|65175.7|65196.5|65181.5|65175.7|65160.7|643
1644324900000|2022-02-08 12:55:00|65190.8|65175.8|65199|65184|65214.9|65199.9|65189.8|65174.8|821
1644325200000|2022-02-08 13:00:00|65200.8|65185.8|65245.2|65230.2|65246.6|65231.6|65200.8|65185.8|858
1644325500000|2022-02-08 13:05:00|65248|65233|65259.9|65244.9|65261.7|65246.7|65232.9|65217.9|821
1644325800000|2022-02-08 13:10:00|65260.3|65245.3|65259.7|65244.7|65270.1|65255.1|65245|65230|754
1644326100000|2022-02-08 13:15:00|65260.2|65245.2|65257.6|65242.6|65269.8|65254.8|65245.2|65230.2|790
1644326400000|2022-02-08 13:20:00|65258.7|65243.7|65271.7|65256.7|65303.1|65283.1|65256.8|65241.8|786
1644326700000|2022-02-08 13:25:00|65271.9|65256.9|65272.9|65257.9|65290.9|65273.5|65268.2|65252.1|736
1644327000000|2022-02-08 13:30:00|65272.7|65257.7|65258.6|65243.6|65277.4|65260.3|65246.2|65231.2|710
1644327300000|2022-02-08 13:35:00|65258.1|65243.1|65257.8|65242.8|65259.4|65244.2|65242.7|65224.2|748
1644327600000|2022-02-08 13:40:00|65257.9|65242.9|65265|65250|65265.2|65250.2|65251.1|65234.2|673
1644327900000|2022-02-08 13:45:00|65264.4|65249.4|65243.8|65228.8|65268.6|65253.6|65234.2|65219.2|710
1644328200000|2022-02-08 13:50:00|65244|65229|65244.2|65229.2|65258.6|65243.6|65240.2|65225.2|622
1644328500000|2022-02-08 13:55:00|65244.4|65229.4|65252.1|65237.1|65261.6|65246.6|65241.6|65225|753
1644328800000|2022-02-08 14:00:00|65251.5|65236.5|65262.8|65247.8|65270.6|65255.6|65244.7|65227.9|741
1644329100000|2022-02-08 14:05:00|65262.6|65247.6|65238.1|65223.1|65263.1|65248.1|65222.4|65207.4|796
1644329400000|2022-02-08 14:10:00|65237.7|65222.7|65213.4|65198.4|65249.9|65234.9|65213.4|65198.4|683
1644329700000|2022-02-08 14:15:00|65213.3|65198.3|65180.8|65165.8|65215|65200|65171.6|65156.6|793
1644330000000|2022-02-08 14:20:00|65180.9|65165.9|65179.7|65164.7|65182.8|65166.9|65166.2|65151.2|717
1644330300000|2022-02-08 14:25:00|65179.8|65164.8|65223.3|65208.3|65224.5|65209.5|65179.8|65164.8|735
1644330600000|2022-02-08 14:30:00|65225.4|65210.4|65202.2|65187.2|65225.4|65210.4|65189.7|65174.7|861
1644330900000|2022-02-08 14:35:00|65202.4|65187.4|65225.1|65210.1|65232.3|65216.9|65200.9|65185.9|844
1644331200000|2022-02-08 14:40:00|65224.9|65209.9|65201.4|65186.4|65226.4|65211.4|65186.5|65168.4|812
1644331500000|2022-02-08 14:45:00|65201|65186|65211.9|65196.9|65219.5|65201.3|65185.8|65167.1|818
1644331800000|2022-02-08 14:50:00|65209.5|65194.5|65237.9|65222.9|65259.5|65241.9|65205.1|65188.9|872
1644332100000|2022-02-08 14:55:00|65238|65223|65252.5|65237.5|65261.4|65246.3|65235.7|65220.7|864
1644332400000|2022-02-08 15:00:00|65252.7|65237.7|65270.2|65255.2|65277.6|65262.6|65242.5|65227.5|823
1644332700000|2022-02-08 15:05:00|65270.1|65255.1|65272.2|65257.2|65283.5|65268.3|65251.5|65236.5|815
1644333000000|2022-02-08 15:10:00|65272.1|65257.1|65219|65204|65272.5|65257.5|65207.5|65192.5|868
1644333300000|2022-02-08 15:15:00|65218.9|65203.9|65234.2|65219.2|65234.9|65219.9|65207.2|65192.2|879
1644333600000|2022-02-08 15:20:00|65234.1|65219.1|65255.3|65240.3|65259.1|65244.1|65226.7|65211.7|808
1644333900000|2022-02-08 15:25:00|65255.4|65240.4|65270.5|65255.5|65285|65270|65228.9|65212.6|804
1644334200000|2022-02-08 15:30:00|65272.3|65257.3|65256.8|65241.8|65275.6|65259|65251|65236|813
1644334500000|2022-02-08 15:35:00|65256.6|65241.6|65259.7|65239.7|65277.3|65262.3|65245.9|65230.9|810
1644334800000|2022-02-08 15:40:00|65259.6|65239.6|65233.3|65218.3|65260.3|65245.3|65223.2|65208.2|822
1644335100000|2022-02-08 15:45:00|65232.9|65217.9|65199.3|65184.3|65235.7|65220.7|65198|65183|822
1644335400000|2022-02-08 15:50:00|65199.2|65184.2|65195.1|65180.1|65224|65209|65191.6|65175.3|839
1644335700000|2022-02-08 15:55:00|65196.3|65181.3|65196.2|65181.2|65203.6|65188.6|65179.2|65161.9|901
1644336000000|2022-02-08 16:00:00|65195.3|65180.3|65213.8|65198.8|65221.2|65201.2|65178.5|65163.5|879
1644336300000|2022-02-08 16:05:00|65214|65199|65226.5|65211.5|65233|65217.1|65201|65186|812
1644336600000|2022-02-08 16:10:00|65225.9|65210.9|65217.2|65202.2|65231.7|65216.7|65209|65194|709
1644336900000|2022-02-08 16:15:00|65217|65202|65208.9|65193.9|65231.6|65216.6|65203.2|65185.7|718
1644337200000|2022-02-08 16:20:00|65209.5|65194.5|65198.8|65178.8|65212|65194.7|65192.3|65172.6|657
1644337500000|2022-02-08 16:25:00|65198.7|65178.7|65221.5|65201.5|65231.7|65214.7|65192.7|65175.1|697
1644337800000|2022-02-08 16:30:00|65219.6|65204.6|65227.4|65212.4|65231.3|65212.4|65202.6|65185.7|668
1644338100000|2022-02-08 16:35:00|65227.5|65212.5|65216.4|65196.4|65243.7|65223.7|65214.9|65194.9|720
1644338400000|2022-02-08 16:40:00|65216.6|65196.6|65198|65178|65216.7|65196.7|65196.1|65176.1|639
1644338700000|2022-02-08 16:45:00|65198.6|65178.6|65210.5|65190.5|65210.9|65191.8|65186.5|65166.5|626
1644339000000|2022-02-08 16:50:00|65209.6|65189.6|65194.7|65174.7|65226.8|65211.3|65192.2|65174.2|575
1644339300000|2022-02-08 16:55:00|65192.3|65177.3|65214|65199|65216.3|65201.3|65188.7|65168.7|606
1644339600000|2022-02-08 17:00:00|65214.1|65199.1|65194.7|65179.7|65217.4|65200.1|65189.9|65173.1|532
1644339900000|2022-02-08 17:05:00|65194.5|65179.5|65200.8|65185.8|65213.8|65197.2|65194.5|65177.2|413
1644340200000|2022-02-08 17:10:00|65200.4|65185.4|65185|65170|65200.4|65185.4|65181.8|65166.8|521
1644340500000|2022-02-08 17:15:00|65184.7|65169.7|65167.6|65152.6|65195.7|65178.3|65167.3|65151.6|537
1644340800000|2022-02-08 17:20:00|65167.8|65152.8|65178.9|65158.9|65178.9|65161.9|65167|65149.8|414
1644341100000|2022-02-08 17:25:00|65176.9|65161.9|65176.3|65161.3|65185.9|65170.9|65170.3|65154|425
1644341400000|2022-02-08 17:30:00|65176.1|65161.1|65175.8|65160.8|65182.7|65165.6|65165.1|65147.6|530
1644341700000|2022-02-08 17:35:00|65175.7|65160.7|65174.1|65159.1|65180.1|65163.2|65165.2|65147.5|436
1644342000000|2022-02-08 17:40:00|65174|65159|65192.1|65172.1|65197.6|65180|65167.3|65150.3|514
1644342300000|2022-02-08 17:45:00|65189.5|65174.5|65195.3|65180.3|65201.2|65184|65183.9|65166.3|449
1644342600000|2022-02-08 17:50:00|65194.8|65179.8|65181.9|65166.9|65196.1|65179.8|65176|65159|592
1644342900000|2022-02-08 17:55:00|65181.4|65166.4|65181.9|65161.9|65187.6|65169.7|65170.5|65153.6|596
1644343200000|2022-02-08 18:00:00|65180.3|65165.3|65204.8|65189.8|65206.4|65189.8|65180.3|65164.6|530
1644343500000|2022-02-08 18:05:00|65204.4|65189.4|65202.8|65182.8|65207.5|65190|65199.4|65179.4|465
1644343800000|2022-02-08 18:10:00|65202.9|65182.9|65206.4|65186.4|65208|65189|65189.5|65171.4|417
1644344100000|2022-02-08 18:15:00|65205.8|65185.8|65279.8|65259.8|65279.8|65259.8|65198.8|65180.9|833
1644344400000|2022-02-08 18:20:00|65278.7|65258.7|65276.6|65256.6|65289.3|65272.2|65260.9|65240.9|692
1644344700000|2022-02-08 18:25:00|65276.7|65256.7|65258.5|65243.5|65281.3|65261.3|65258.5|65241.5|617
1644345000000|2022-02-08 18:30:00|65258.9|65243.9|65238.3|65218.3|65264.6|65247.1|65236.3|65217.2|540
1644345300000|2022-02-08 18:35:00|65238.5|65218.5|65230|65215|65244.8|65227.3|65230|65212.7|412
1644345600000|2022-02-08 18:40:00|65232.8|65212.8|65210.4|65190.4|65232.9|65212.9|65206.4|65188.7|445
1644345900000|2022-02-08 18:45:00|65210.3|65190.3|65206.1|65191.1|65212.4|65194.5|65200.7|65181.9|439
1644346200000|2022-02-08 18:50:00|65206.2|65191.2|65193|65178|65210.5|65192.7|65190.9|65172.4|424
1644346500000|2022-02-08 18:55:00|65193.1|65178.1|65168.3|65148.3|65196.6|65178.1|65164.6|65146.2|503
1644346800000|2022-02-08 19:00:00|65167.7|65147.7|65166.3|65146.3|65184.3|65167.3|65163.9|65145.6|528
1644347100000|2022-02-08 19:05:00|65166.5|65146.5|65164.7|65144.7|65168.2|65151|65158.9|65141|426
1644347400000|2022-02-08 19:10:00|65164.5|65144.5|65165.4|65145.4|65169.3|65151.4|65159|65141.8|454
1644347700000|2022-02-08 19:15:00|65162.2|65147.2|65159.5|65144.5|65170.4|65153.6|65159.4|65141.8|455
1644348000000|2022-02-08 19:20:00|65159.4|65144.4|65187.6|65167.6|65187.6|65171.8|65158.8|65141.7|486
1644348300000|2022-02-08 19:25:00|65187.4|65167.4|65181.3|65161.3|65189.8|65172.9|65176.9|65157.8|503
1644348600000|2022-02-08 19:30:00|65182|65162|65184.2|65164.2|65184.6|65169.6|65177.5|65159.4|418
1644348900000|2022-02-08 19:35:00|65184|65164|65181.9|65166.9|65189.1|65171.4|65175.8|65158|454
1644349200000|2022-02-08 19:40:00|65182.1|65167.1|65206.6|65191.6|65208.5|65191.8|65180|65162.1|572
1644349500000|2022-02-08 19:45:00|65206.8|65191.8|65216.8|65201.8|65220.3|65203.5|65202.3|65182.3|508
1644349800000|2022-02-08 19:50:00|65217.1|65202.1|65209.4|65194.4|65230.2|65215.2|65209.4|65191.2|574
1644350100000|2022-02-08 19:55:00|65210.4|65195.4|65211.4|65196.4|65220.4|65205.4|65203.9|65186.4|554
1644350400000|2022-02-08 20:00:00|65212.3|65197.3|65212|65192|65226.1|65208.1|65204.5|65186.4|615
1644350700000|2022-02-08 20:05:00|65211.5|65191.5|65190.7|65175.7|65215.2|65197.5|65182.6|65165.2|546
1644351000000|2022-02-08 20:10:00|65190.6|65175.6|65183.7|65163.7|65191|65175.6|65180.8|65162.8|489
1644351300000|2022-02-08 20:15:00|65183.4|65163.4|65187|65172|65194|65177.2|65178|65161.1|514
1644351600000|2022-02-08 20:20:00|65186.5|65171.5|65192.3|65172.3|65192.3|65172.6|65182.7|65164.2|347
1644351900000|2022-02-08 20:25:00|65192.5|65172.5|65189.6|65174.6|65199.6|65182.2|65186.2|65169.4|507
1644352200000|2022-02-08 20:30:00|65189.2|65174.2|65195.8|65175.8|65197.1|65180.8|65187.6|65169.9|405
1644352500000|2022-02-08 20:35:00|65195.6|65175.6|65197|65182|65205|65187.8|65186.3|65170.1|528
1644352800000|2022-02-08 20:40:00|65196.7|65181.7|65186|65171|65200.4|65183.7|65184.4|65169.4|426
1644353100000|2022-02-08 20:45:00|65186.1|65171.1|65179.3|65164.3|65196.2|65179|65177.2|65159.1|374
1644353400000|2022-02-08 20:50:00|65178.8|65163.8|65189.5|65169.5|65195.2|65178.4|65178.6|65163.6|463
1644353700000|2022-02-08 20:55:00|65189.9|65169.9|65187.3|65172.3|65196.4|65179.1|65181.8|65164.3|650
1644354000000|2022-02-08 21:00:00|65188|65173|65185.1|65165.1|65194.9|65176.9|65178.8|65160.7|363
1644354300000|2022-02-08 21:05:00|65185.2|65165.2|65186.5|65166.5|65189.2|65172.2|65182.6|65162.6|279
1644354600000|2022-02-08 21:10:00|65186.2|65166.2|65187.3|65167.3|65188.1|65170.2|65183.9|65163.9|322
1644354900000|2022-02-08 21:15:00|65187.1|65167.1|65192.7|65177.7|65196.6|65179.5|65185.5|65165.5|273
1644355200000|2022-02-08 21:20:00|65192.8|65177.8|65188.9|65168.9|65193.5|65177.8|65188.1|65168.1|157
1644355500000|2022-02-08 21:25:00|65190.1|65170.1|65184.9|65164.9|65191.4|65174.8|65182.8|65162.8|258
1644355800000|2022-02-08 21:30:00|65184.5|65164.5|65187.5|65167.5|65188.7|65168.7|65181|65161|974
1644356100000|2022-02-08 21:35:00|65187.6|65167.6|65189.6|65169.6|65192.1|65172.1|65180.6|65160.6|854
1644356400000|2022-02-08 21:40:00|65189.8|65169.8|65196.7|65176.7|65197.4|65177.4|65189.8|65169.8|756
1644356700000|2022-02-08 21:45:00|65196.8|65176.8|65196|65176|65199.6|65179.6|65193.8|65173.8|753
1644357000000|2022-02-08 21:50:00|65195.5|65175.5|65197.2|65177.2|65200.7|65180.7|65193.1|65173.1|277
1644357300000|2022-02-08 21:55:00|65196.4|65176.4|65220.2|65175.1|65220.2|65183.3|65196.3|65168.4|278
1644357600000|2022-02-08 22:00:00|65219.5|65175.6|65216.6|65168.3|65224.1|65185.6|65213.8|65157.3|116
1644357900000|2022-02-08 22:05:00|65213.8|65168.2|65213.3|65174.9|65221.3|65176.8|65204.6|65149.9|143
1644358200000|2022-02-08 22:10:00|65217|65172.6|65190.5|65165.9|65230.2|65176.5|65180.1|65138.1|347
1644358500000|2022-02-08 22:15:00|65191.2|65156.8|65183.4|65163.4|65195.8|65163.6|65179.5|65142.7|221
1644358800000|2022-02-08 22:20:00|65182.7|65162.7|65204.2|65163.3|65217.9|65177.1|65180.9|65150.3|243
1644359100000|2022-02-08 22:25:00|65205.8|65162.3|65204.4|65156.7|65211.8|65174.9|65195.7|65154.5|98
1644359400000|2022-02-08 22:30:00|65198.1|65165|65206|65170.5|65212.8|65174.2|65192.8|65155|162
1644359700000|2022-02-08 22:35:00|65205.1|65170.6|65198.1|65166|65215.4|65182.8|65196.7|65157.2|256
1644360000000|2022-02-08 22:40:00|65199.7|65161.7|65195.2|65165.9|65202.5|65177.6|65193.5|65153.7|170
1644360300000|2022-02-08 22:45:00|65196.7|65167.2|65197.2|65177.2|65205.4|65181.6|65192.7|65156.6|277
1644360600000|2022-02-08 22:50:00|65198.7|65177.3|65203.7|65163.9|65212.5|65181.5|65192.1|65159.5|368
1644360900000|2022-02-08 22:55:00|65201.9|65167.3|65205.5|65170.8|65220.5|65180.4|65199.1|65144|341
1644361200000|2022-02-08 23:00:00|65205.4|65169|65207.4|65182.5|65219.3|65189.9|65192.5|65162.9|549
1644361500000|2022-02-08 23:05:00|65206.4|65186.4|65211.1|65187.8|65213.8|65193.8|65203.8|65178.9|295
1644361800000|2022-02-08 23:10:00|65210.9|65190.9|65197.9|65177.9|65213.7|65193.7|65194.8|65171.7|290
1644362100000|2022-02-08 23:15:00|65197.8|65177.8|65208.7|65188.7|65209.3|65189.3|65192.5|65171.3|314
1644362400000|2022-02-08 23:20:00|65208.4|65188.4|65203.1|65183.1|65210.4|65190.4|65193.8|65173.8|245
1644362700000|2022-02-08 23:25:00|65202.7|65182.7|65198.4|65178.4|65203.3|65183.3|65195.7|65174.6|291
1644363000000|2022-02-08 23:30:00|65198.9|65178.9|65193.7|65173.7|65202|65182|65191.6|65170.5|313
1644363300000|2022-02-08 23:35:00|65195.2|65175.2|65193.8|65173.8|65199.1|65179.1|65186.7|65164.1|282
1644363600000|2022-02-08 23:40:00|65193.9|65173.9|65188.6|65168.6|65199.4|65179.4|65188.6|65168.6|296
1644363900000|2022-02-08 23:45:00|65189.4|65169.4|65187.6|65167.6|65189.7|65169.7|65181.6|65161.6|353
1644364200000|2022-02-08 23:50:00|65188.1|65168.1|65176.8|65156.8|65190.7|65170.7|65175.2|65155.2|333
1644364500000|2022-02-08 23:55:00|65176|65156|65177.5|65157.5|65184.1|65164.1|65175.3|65155.3|279
1644364800000|2022-02-09 00:00:00|65177.2|65157.2|65177|65157|65184.6|65164.6|65174.7|65154.7|442
1644365100000|2022-02-09 00:05:00|65177.2|65157.2|65178.9|65158.9|65180.3|65160.3|65159.1|65139.1|396
1644365400000|2022-02-09 00:10:00|65179.1|65159.1|65179.3|65159.3|65181.9|65161.9|65175|65155|253
1644365700000|2022-02-09 00:15:00|65179.2|65159.2|65164.6|65144.6|65184.8|65164.8|65162.6|65142.6|356
1644366000000|2022-02-09 00:20:00|65165|65145|65178.5|65158.5|65182.3|65162.3|65163.4|65143.4|335
1644366300000|2022-02-09 00:25:00|65178.8|65158.8|65181.5|65161.5|65183.7|65163.7|65171.1|65152.1|317
1644366600000|2022-02-09 00:30:00|65181|65161|65197.3|65177.3|65197.7|65177.7|65180.5|65160.5|318
1644366900000|2022-02-09 00:35:00|65197.5|65177.5|65220.4|65200.4|65228.3|65208.3|65197.5|65177.5|497
1644367200000|2022-02-09 00:40:00|65220.7|65200.7|65213|65193|65223.3|65203.3|65211.7|65191.7|252
1644367500000|2022-02-09 00:45:00|65213.1|65193.1|65206.8|65186.8|65220.1|65200.1|65205.8|65185.8|312
1644367800000|2022-02-09 00:50:00|65206.9|65186.9|65199|65179|65209.9|65189.9|65195.7|65175.7|392
1644368100000|2022-02-09 00:55:00|65199.6|65179.6|65218.1|65198.1|65218.1|65198.1|65199.6|65179.6|395
1644368400000|2022-02-09 01:00:00|65220.3|65200.3|65200|65180|65225.9|65205.9|65197.3|65177.3|485
1644368700000|2022-02-09 01:05:00|65199.8|65179.8|65195.5|65175.5|65203.7|65183.7|65192.2|65172.2|387
1644369000000|2022-02-09 01:10:00|65195.6|65175.6|65187.6|65167.6|65197.6|65177.6|65187.4|65167.4|416
1644369300000|2022-02-09 01:15:00|65188.9|65168.9|65187.1|65167.1|65198.9|65178.9|65186|65166|435
1644369600000|2022-02-09 01:20:00|65187|65167|65189.3|65169.3|65193.3|65173.3|65185.3|65165.3|387
1644369900000|2022-02-09 01:25:00|65189.1|65169.1|65203.2|65183.2|65207.4|65190|65188.5|65168.5|383
1644370200000|2022-02-09 01:30:00|65203.5|65183.5|65205.2|65185.2|65207|65187|65197.3|65177.3|444
1644370500000|2022-02-09 01:35:00|65205.4|65185.4|65188.7|65168.7|65209|65189|65187.7|65167.7|431
1644370800000|2022-02-09 01:40:00|65188.5|65168.5|65178.1|65158.1|65192.8|65172.8|65173.7|65153.7|440
1644371100000|2022-02-09 01:45:00|65178.3|65158.3|65172.6|65152.6|65183.4|65163.4|65170.1|65150.1|412
1644371400000|2022-02-09 01:50:00|65172.4|65152.4|65173|65153|65179.1|65159.1|65166.9|65146.9|518
1644371700000|2022-02-09 01:55:00|65172.4|65152.4|65163.7|65143.7|65178.8|65158.8|65163.1|65143.1|502
1644372000000|2022-02-09 02:00:00|65163.3|65143.3|65154|65134|65165.3|65145.3|65147.7|65127.7|485
1644372300000|2022-02-09 02:05:00|65154.3|65134.3|65156|65136|65157.6|65137.6|65147.8|65127.8|420
1644372600000|2022-02-09 02:10:00|65156.1|65136.1|65154.7|65134.7|65162.8|65142.8|65151.4|65131.4|386
1644372900000|2022-02-09 02:15:00|65154.5|65134.5|65149.6|65129.6|65155.9|65135.9|65145.5|65125.5|410
1644373200000|2022-02-09 02:20:00|65149.7|65129.7|65129.5|65109.5|65152|65132|65128.6|65108.6|381
1644373500000|2022-02-09 02:25:00|65129.6|65109.6|65150.2|65130.2|65152.6|65132.6|65129.5|65109.5|424
1644373800000|2022-02-09 02:30:00|65150.1|65130.1|65141.7|65121.7|65150.1|65130.1|65140.9|65120.9|458
1644374100000|2022-02-09 02:35:00|65141.6|65121.6|65135.9|65115.9|65143.4|65123.4|65133|65113|497
1644374400000|2022-02-09 02:40:00|65136.1|65116.1|65132.2|65112.2|65139|65119|65127.6|65109.5|385
1644374700000|2022-02-09 02:45:00|65131.8|65111.8|65128.3|65108.3|65137.3|65117.3|65128.1|65108.1|393
1644375000000|2022-02-09 02:50:00|65128.2|65108.2|65121.3|65101.3|65129.5|65109.5|65119.9|65099.9|452
1644375300000|2022-02-09 02:55:00|65121.8|65101.8|65114.1|65094.1|65125.1|65105.1|65112.4|65092.4|519
1644375600000|2022-02-09 03:00:00|65114.2|65094.2|65119.5|65099.5|65129.2|65109.2|65113.8|65093.8|461
1644375900000|2022-02-09 03:05:00|65119.6|65099.6|65110.1|65090.1|65127.6|65108.3|65109.1|65089.1|399
1644376200000|2022-02-09 03:10:00|65110.4|65090.4|65131.5|65111.5|65132.3|65112.3|65108|65088|356
1644376500000|2022-02-09 03:15:00|65132|65112|65130.7|65110.7|65139.9|65121.4|65126.1|65106.1|428
1644376800000|2022-02-09 03:20:00|65131.8|65111.8|65132.2|65112.2|65133.1|65113.1|65124.5|65104.5|368
1644377100000|2022-02-09 03:25:00|65132.4|65112.4|65130.7|65110.7|65138|65118|65125.7|65105.7|348
1644377400000|2022-02-09 03:30:00|65130.9|65110.9|65127.3|65107.3|65134.3|65115.1|65126.7|65106.7|327
1644377700000|2022-02-09 03:35:00|65129.3|65109.3|65124.1|65104.1|65130.7|65110.7|65120.6|65100.6|406
1644378000000|2022-02-09 03:40:00|65124.2|65104.2|65117.2|65097.2|65125|65105|65109.1|65089.1|416
1644378300000|2022-02-09 03:45:00|65116.2|65096.2|65114.1|65094.1|65119.8|65099.8|65111.4|65091.4|367
1644378600000|2022-02-09 03:50:00|65114.6|65094.6|65121.4|65101.4|65124.1|65104.1|65113.7|65093.9|286
1644378900000|2022-02-09 03:55:00|65121.7|65101.7|65121.6|65101.6|65125.6|65106.8|65119.1|65099.1|387
1644379200000|2022-02-09 04:00:00|65121.8|65101.8|65121.6|65101.6|65125.2|65105.2|65118.6|65098.6|316
1644379500000|2022-02-09 04:05:00|65121.5|65101.5|65119.1|65099.1|65125.8|65107.4|65117.4|65097.4|288
1644379800000|2022-02-09 04:10:00|65118.5|65098.5|65124.6|65104.6|65125.7|65105.7|65115.4|65095.4|343
1644380100000|2022-02-09 04:15:00|65124.8|65104.8|65130.3|65110.3|65131|65111|65122.4|65102.4|301
1644380400000|2022-02-09 04:20:00|65130.4|65110.4|65127.2|65107.2|65130.6|65110.6|65125.8|65105.8|243
1644380700000|2022-02-09 04:25:00|65127.1|65107.1|65133.1|65113.1|65136.2|65116.2|65126.8|65106.8|330
1644381000000|2022-02-09 04:30:00|65133.2|65113.2|65143.9|65123.9|65150|65130|65131.8|65111.8|409
1644381300000|2022-02-09 04:35:00|65144.3|65124.3|65144.2|65124.2|65148.8|65128.8|65142.5|65122.5|377
1644381600000|2022-02-09 04:40:00|65144.3|65124.3|65141.6|65121.6|65145.2|65125.2|65140.2|65120.2|310
1644381900000|2022-02-09 04:45:00|65141.5|65121.5|65143.7|65123.7|65146.5|65126.5|65140.9|65120.9|290
1644382200000|2022-02-09 04:50:00|65143.6|65123.6|65147.9|65127.9|65148.8|65128.8|65138.4|65118.4|364
1644382500000|2022-02-09 04:55:00|65148.7|65128.7|65141.5|65121.5|65148.7|65128.7|65135.8|65115.8|305
1644382800000|2022-02-09 05:00:00|65141.6|65121.6|65141.3|65121.3|65144.9|65124.9|65139.6|65119.6|356
1644383100000|2022-02-09 05:05:00|65140.4|65120.4|65140.2|65120.2|65142.8|65122.8|65135|65116.5|313
1644383400000|2022-02-09 05:10:00|65140.4|65120.4|65144.7|65124.7|65148.3|65128.3|65139|65119|325
1644383700000|2022-02-09 05:15:00|65144.8|65124.8|65143.9|65123.9|65145|65125|65141.5|65121.5|308
1644384000000|2022-02-09 05:20:00|65143.6|65123.6|65141.6|65121.6|65147.7|65127.7|65139.9|65119.9|379
1644384300000|2022-02-09 05:25:00|65141.5|65121.5|65136.9|65116.9|65141.8|65121.8|65136.8|65116.8|349
1644384600000|2022-02-09 05:30:00|65137|65117|65141.8|65121.8|65142.9|65122.9|65134.6|65114.6|258
1644384900000|2022-02-09 05:35:00|65141.9|65121.9|65145.3|65125.3|65145.8|65125.8|65139.2|65119.2|288
1644385200000|2022-02-09 05:40:00|65145.2|65125.2|65143.4|65123.4|65148.9|65128.9|65140.6|65121.2|334
1644385500000|2022-02-09 05:45:00|65143.2|65123.2|65147.5|65127.5|65148.1|65128.1|65140.9|65120.9|338
1644385800000|2022-02-09 05:50:00|65148|65128|65155.5|65135.5|65157.4|65137.4|65146.4|65126.4|275
1644386100000|2022-02-09 05:55:00|65155.6|65135.6|65167.3|65147.3|65170.2|65150.2|65153.2|65135.6|488
1644386400000|2022-02-09 06:00:00|65166.8|65146.8|65155.1|65135.1|65169.4|65149.4|65152.2|65132.2|416
1644386700000|2022-02-09 06:05:00|65154.9|65134.9|65150.2|65130.2|65159.8|65139.8|65147|65129.1|405
1644387000000|2022-02-09 06:10:00|65151|65131|65151.2|65136.2|65154.6|65136.6|65145.7|65125.8|422
1644387300000|2022-02-09 06:15:00|65154|65134|65169.6|65149.6|65172.8|65152.8|65149.7|65130|397
1644387600000|2022-02-09 06:20:00|65169.8|65149.8|65190.3|65170.3|65190.7|65173.7|65168.7|65148.7|424
1644387900000|2022-02-09 06:25:00|65190.4|65170.4|65176.5|65156.5|65192.7|65174.9|65172.8|65154.4|425
1644388200000|2022-02-09 06:30:00|65176.4|65156.4|65172.5|65157.5|65177.3|65157.5|65165.3|65147.2|376
1644388500000|2022-02-09 06:35:00|65172.2|65157.2|65180|65160|65185.4|65167.5|65171.4|65153.2|385
1644388800000|2022-02-09 06:40:00|65179.8|65159.8|65179.9|65164.9|65183.3|65165.3|65169.4|65151.7|309
1644389100000|2022-02-09 06:45:00|65179.7|65164.7|65179.8|65159.8|65184.6|65165.2|65178|65158|349
1644389400000|2022-02-09 06:50:00|65179.7|65159.7|65194.9|65174.9|65195.2|65175.2|65179.4|65159.4|435
1644389700000|2022-02-09 06:55:00|65195.5|65175.5|65198.5|65178.5|65201.4|65182.3|65194.7|65174.7|423
1644390000000|2022-02-09 07:00:00|65198|65178|65182.9|65162.9|65198|65178|65178.4|65158.4|664
1644390300000|2022-02-09 07:05:00|65183.4|65163.4|65179.3|65164.3|65193.6|65173.6|65176.6|65156.6|607
1644390600000|2022-02-09 07:10:00|65179.5|65164.5|65189.4|65174.4|65193.4|65176.3|65177.3|65159.9|410
1644390900000|2022-02-09 07:15:00|65189|65174|65194.8|65174.8|65199.5|65182.7|65186.6|65168.4|446
1644391200000|2022-02-09 07:20:00|65195.3|65175.3|65226.1|65206.1|65226.1|65208.8|65190.3|65172.4|563
1644391500000|2022-02-09 07:25:00|65225.6|65205.6|65222.8|65202.8|65238.3|65219.7|65210.3|65192.1|667
1644391800000|2022-02-09 07:30:00|65222.7|65202.7|65218|65203|65231.6|65216.6|65211.7|65194.1|609
1644392100000|2022-02-09 07:35:00|65218.3|65203.3|65265.2|65250.2|65275.6|65258.8|65217.2|65202.2|650
1644392400000|2022-02-09 07:40:00|65264.4|65249.4|65250.2|65235.2|65273.6|65258.6|65250.2|65232.9|702
1644392700000|2022-02-09 07:45:00|65250.4|65235.4|65264.1|65249.1|65267.3|65252.3|65245.4|65229.1|628
1644393000000|2022-02-09 07:50:00|65264.3|65249.3|65273|65258|65274.1|65258.5|65247.9|65232.4|618
1644393300000|2022-02-09 07:55:00|65272.8|65257.8|65250.1|65230.1|65287.1|65271.1|65247.9|65229.3|792
1644393600000|2022-02-09 08:00:00|65249.8|65229.8|65228.7|65213.7|65253.6|65236.4|65214.7|65196.7|959
1644393900000|2022-02-09 08:05:00|65227.8|65212.8|65222.9|65207.9|65231.7|65216.7|65207.5|65190.2|760
1644394200000|2022-02-09 08:10:00|65223.3|65208.3|65208.7|65193.7|65233.9|65218.9|65207.5|65189.3|702
1644394500000|2022-02-09 08:15:00|65207.7|65192.7|65208.8|65193.8|65219.3|65203.8|65200.6|65185.6|710
1644394800000|2022-02-09 08:20:00|65208.9|65193.9|65183.4|65168.4|65218.3|65202.4|65181.7|65166|668
1644395100000|2022-02-09 08:25:00|65184.5|65169.5|65164.8|65149.8|65190.7|65174.1|65155.3|65137.8|793
1644395400000|2022-02-09 08:30:00|65165|65150|65169.6|65154.6|65178.4|65161.1|65152.1|65135|711
1644395700000|2022-02-09 08:35:00|65172.8|65152.8|65161.3|65146.3|65172.8|65157.6|65152.4|65135.5|629
1644396000000|2022-02-09 08:40:00|65161.4|65146.4|65153.9|65138.9|65181.3|65166.1|65148.9|65132.8|688
1644396300000|2022-02-09 08:45:00|65153.8|65138.8|65171.8|65156.8|65183.1|65168.1|65149.5|65134.5|736
1644396600000|2022-02-09 08:50:00|65171.7|65156.7|65167.4|65152.4|65176.8|65161.8|65153.7|65136.9|734
1644396900000|2022-02-09 08:55:00|65167.2|65152.2|65178.5|65158.5|65188.7|65171.4|65165.4|65149.1|661
1644397200000|2022-02-09 09:00:00|65178.8|65158.8|65203|65188|65205.6|65189.6|65174.4|65156.8|696
1644397500000|2022-02-09 09:05:00|65202.9|65187.9|65181.1|65166.1|65203.3|65188.3|65177.6|65160.5|649
1644397800000|2022-02-09 09:10:00|65179.5|65164.5|65196.9|65181.9|65203|65186.1|65176|65161|590
1644398100000|2022-02-09 09:15:00|65196.6|65181.6|65189.4|65174.4|65197|65182|65174.9|65159.9|655
1644398400000|2022-02-09 09:20:00|65189.2|65174.2|65191.8|65176.8|65202.9|65187.9|65183.6|65168.6|510
1644398700000|2022-02-09 09:25:00|65191.6|65176.6|65176.7|65161.7|65192.4|65176.6|65167.9|65151|644
1644399000000|2022-02-09 09:30:00|65176.6|65161.6|65188.1|65173.1|65188.3|65173.3|65167.2|65152.2|602
1644399300000|2022-02-09 09:35:00|65188.4|65173.4|65166.1|65151.1|65193.5|65178.5|65165.3|65148|599
1644399600000|2022-02-09 09:40:00|65168|65153|65162.6|65142.6|65172.9|65157.9|65153|65138|601
1644399900000|2022-02-09 09:45:00|65160.1|65145.1|65147.2|65132.2|65161.3|65145.1|65141.3|65124.7|651
1644400200000|2022-02-09 09:50:00|65149.4|65129.4|65155.3|65135.3|65158|65143|65146.5|65129.4|485
1644400500000|2022-02-09 09:55:00|65155.2|65135.2|65150.4|65135.4|65156.2|65141.2|65146.6|65131.6|547
1644400800000|2022-02-09 10:00:00|65150.5|65135.5|65159.5|65144.5|65170.1|65155.1|65150.3|65135.3|537
1644401100000|2022-02-09 10:05:00|65159.7|65144.7|65166.7|65151.7|65169|65154|65149.7|65134.7|633
1644401400000|2022-02-09 10:10:00|65166.9|65151.9|65135.1|65120.1|65168|65153|65107.5|65090.1|818
1644401700000|2022-02-09 10:15:00|65135.8|65120.8|65142.3|65127.3|65156|65141|65129.8|65114.8|637
1644402000000|2022-02-09 10:20:00|65142.8|65127.8|65110.8|65095.8|65150.8|65135.8|65109.7|65094.1|650
1644402300000|2022-02-09 10:25:00|65110.9|65095.9|65099.7|65084.7|65119.5|65104.5|65098|65080.1|601
1644402600000|2022-02-09 10:30:00|65099.5|65084.5|65112.9|65092.9|65118.3|65103.3|65097.6|65082.6|664
1644402900000|2022-02-09 10:35:00|65110.7|65095.7|65104.7|65089.7|65118.7|65101.9|65095.3|65080.3|645
1644403200000|2022-02-09 10:40:00|65104.6|65089.6|65090.3|65075.3|65115.2|65100.2|65089.1|65074.1|621
1644403500000|2022-02-09 10:45:00|65090.5|65075.5|65061.7|65046.7|65092.2|65077.2|65054.8|65037.2|625
1644403800000|2022-02-09 10:50:00|65061.4|65046.4|65053|65038|65064.5|65048|65046.4|65029.8|658
1644404100000|2022-02-09 10:55:00|65052.7|65037.7|65067.5|65047.5|65074.7|65058.6|65046.4|65029.9|636
1644404400000|2022-02-09 11:00:00|65067.3|65047.3|65079.5|65064.5|65084.7|65068|65064.1|65047.2|660
1644404700000|2022-02-09 11:05:00|65079.6|65064.6|65080.9|65065.9|65090.2|65075.2|65069.8|65054.8|681
1644405000000|2022-02-09 11:10:00|65080.8|65065.8|65094.6|65079.6|65095.6|65080.6|65069|65053.5|592
1644405300000|2022-02-09 11:15:00|65094.7|65079.7|65109.3|65094.3|65112.9|65095|65089.2|65074.2|663
1644405600000|2022-02-09 11:20:00|65109.5|65094.5|65112|65097|65119.5|65103.9|65105.9|65090.5|545
1644405900000|2022-02-09 11:25:00|65109.9|65094.9|65089.1|65074.1|65124|65107|65089.1|65074.1|561
1644406200000|2022-02-09 11:30:00|65089.6|65074.6|65104|65089|65111.7|65094.9|65089.6|65074.5|554
1644406500000|2022-02-09 11:35:00|65103.9|65088.9|65102|65087|65112.3|65096.2|65094.1|65079.1|486
1644406800000|2022-02-09 11:40:00|65102.2|65087.2|65101.5|65086.5|65113.5|65098.5|65100.5|65085.5|412
1644407100000|2022-02-09 11:45:00|65101.9|65086.9|65119|65099|65138.2|65122|65101|65083.4|644
1644407400000|2022-02-09 11:50:00|65118.8|65098.8|65131.1|65116.1|65134.2|65117.4|65114.8|65097|496
1644407700000|2022-02-09 11:55:00|65131.3|65116.3|65135.8|65115.8|65142.8|65126.5|65124.1|65108.8|651
1644408000000|2022-02-09 12:00:00|65135.1|65115.1|65119.8|65104.8|65136.7|65117.6|65119.3|65104.3|653
1644408300000|2022-02-09 12:05:00|65119.6|65104.6|65092.6|65077.6|65123.7|65106.1|65081.3|65063.8|711
1644408600000|2022-02-09 12:10:00|65092|65077|65086|65071|65100.5|65083.4|65082.8|65065.4|648
1644408900000|2022-02-09 12:15:00|65087.9|65067.9|65090.5|65075.5|65092.3|65076.4|65064.4|65046.8|637
1644409200000|2022-02-09 12:20:00|65089.5|65074.5|65090.8|65075.8|65104.3|65089.3|65081.7|65064|635
1644409500000|2022-02-09 12:25:00|65093.7|65073.7|65094.3|65079.3|65104|65086.6|65087.9|65072.9|543
1644409800000|2022-02-09 12:30:00|65091.8|65076.8|65077.7|65062.7|65092.3|65077.3|65075.5|65060.5|518
1644410100000|2022-02-09 12:35:00|65077.4|65062.4|65097.5|65082.5|65101.2|65086.2|65074.2|65059.2|637
1644410400000|2022-02-09 12:40:00|65097.6|65082.6|65117.7|65102.7|65118.9|65103.9|65091|65074.6|613
1644410700000|2022-02-09 12:45:00|65117.9|65102.9|65106.6|65086.6|65118.9|65103.9|65104.1|65085.4|583
1644411000000|2022-02-09 12:50:00|65107|65087|65122|65107|65123.4|65107|65100.6|65082.3|674
1644411300000|2022-02-09 12:55:00|65122.5|65107.5|65085.9|65070.9|65122.5|65107.5|65084|65069|902
1644411600000|2022-02-09 13:00:00|65086.2|65071.2|65094.9|65079.9|65102.7|65085.6|65085.9|65070.9|860
1644411900000|2022-02-09 13:05:00|65093.9|65078.9|65103.2|65088.2|65112.5|65097.5|65093.6|65078.6|712
1644412200000|2022-02-09 13:10:00|65103|65088|65105.7|65090.7|65124.9|65106.7|65087.4|65070.6|891
1644412500000|2022-02-09 13:15:00|65105.8|65090.8|65116.5|65101.5|65125.9|65107.9|65093.3|65077|790
1644412800000|2022-02-09 13:20:00|65116.3|65101.3|65116.7|65101.7|65131.2|65116|65108.2|65091|818
1644413100000|2022-02-09 13:25:00|65116.9|65101.9|65102.6|65087.6|65123.9|65108.9|65088.3|65073.3|763
1644413400000|2022-02-09 13:30:00|65102.2|65087.2|65110.4|65090.4|65118.1|65103.1|65100.9|65085.7|759
1644413700000|2022-02-09 13:35:00|65105.5|65090.5|65058.8|65043.8|65114.3|65096|65058.1|65043.1|779
1644414000000|2022-02-09 13:40:00|65058.6|65043.6|65041.2|65026.2|65080.8|65065.8|65037.5|65021.1|882
1644414300000|2022-02-09 13:45:00|65040.7|65025.7|65047.2|65027.2|65059.6|65044.6|65033.6|65016.9|802
1644414600000|2022-02-09 13:50:00|65044.6|65029.6|65075.3|65060.3|65080.5|65061.8|65044.1|65029.1|740
1644414900000|2022-02-09 13:55:00|65074.9|65059.9|65088.4|65073.4|65095.3|65077.7|65069.9|65053.5|833
1644415200000|2022-02-09 14:00:00|65089.5|65074.5|65118.3|65103.3|65119.6|65104.6|65080|65063|760
1644415500000|2022-02-09 14:05:00|65118.8|65103.8|65099.4|65079.4|65118.8|65103.8|65093.8|65077.1|711
1644415800000|2022-02-09 14:10:00|65099.9|65079.9|65096|65081|65102.7|65085.3|65089.2|65074|613
1644416100000|2022-02-09 14:15:00|65096.2|65081.2|65099.5|65084.5|65107.4|65092.4|65078.9|65063.9|756
1644416400000|2022-02-09 14:20:00|65099.9|65084.9|65135|65120|65138.3|65122|65097.1|65082.1|755
1644416700000|2022-02-09 14:25:00|65135.1|65120.1|65123.2|65108.2|65144.7|65129.7|65122.2|65107.2|850
1644417000000|2022-02-09 14:30:00|65121.9|65106.9|65141.9|65126.9|65147|65132|65112.4|65097.4|910
1644417300000|2022-02-09 14:35:00|65142|65127|65135.9|65120.9|65153|65138|65130.2|65115.2|826
1644417600000|2022-02-09 14:40:00|65136.6|65121.6|65103|65083|65140.5|65125.5|65099.4|65083|745
1644417900000|2022-02-09 14:45:00|65101.4|65086.4|65101.6|65086.6|65117.1|65102.1|65083.8|65068.8|917
1644418200000|2022-02-09 14:50:00|65101.5|65086.5|65115.4|65100.4|65117.7|65102.4|65091.2|65076.2|845
1644418500000|2022-02-09 14:55:00|65115.7|65100.7|65116.7|65101.7|65138.2|65123.2|65113.1|65096.6|829
1644418800000|2022-02-09 15:00:00|65119|65099|65093.6|65078.6|65119|65102.2|65077.5|65059.5|856
1644419100000|2022-02-09 15:05:00|65092.9|65077.9|65092.1|65077.1|65100.9|65084.4|65071.7|65053.7|805
1644419400000|2022-02-09 15:10:00|65094.4|65074.4|65114.4|65094.4|65121.8|65103.5|65090.5|65074.3|879
1644419700000|2022-02-09 15:15:00|65112|65097|65092.6|65077.6|65115.6|65098.9|65086.6|65068.3|803
1644420000000|2022-02-09 15:20:00|65093.3|65078.3|65081.8|65066.8|65100.4|65085.4|65071.1|65052.5|840
1644420300000|2022-02-09 15:25:00|65081.6|65066.6|65071.1|65051.1|65092.2|65074.8|65063.5|65046.5|837
1644420600000|2022-02-09 15:30:00|65068.6|65053.6|65066.2|65051.2|65075|65058.4|65061.6|65043.2|818
1644420900000|2022-02-09 15:35:00|65066.7|65051.7|65063.9|65048.9|65081.6|65064.9|65055.9|65040.9|743
1644421200000|2022-02-09 15:40:00|65063.8|65048.8|65068.4|65053.4|65078.1|65061.6|65063.8|65048.1|679
1644421500000|2022-02-09 15:45:00|65068.5|65053.5|65093.1|65078.1|65097.3|65080.7|65065|65048.2|751
1644421800000|2022-02-09 15:50:00|65093|65078|65108.1|65093.1|65111.3|65093.9|65073.9|65057|712
1644422100000|2022-02-09 15:55:00|65110.8|65090.8|65133.7|65113.7|65139|65122.7|65106.4|65089.4|1012
1644422400000|2022-02-09 16:00:00|65130.9|65115.9|65119.9|65099.9|65145|65128|65112.5|65095.1|883
1644422700000|2022-02-09 16:05:00|65120.4|65100.4|65117.1|65102.1|65122.5|65105.3|65103.9|65084.9|734
1644423000000|2022-02-09 16:10:00|65117.3|65102.3|65108.7|65088.7|65125.1|65108|65090.8|65074.2|730
1644423300000|2022-02-09 16:15:00|65108.1|65088.1|65087.1|65072.1|65109.8|65089.8|65087.1|65069.5|725
1644423600000|2022-02-09 16:20:00|65088.1|65073.1|65079.2|65064.2|65095|65076.1|65075.7|65059.7|563
1644423900000|2022-02-09 16:25:00|65079.1|65064.1|65085.6|65070.6|65091.2|65073.1|65070.6|65055.6|637
1644424200000|2022-02-09 16:30:00|65085.9|65070.9|65066.7|65046.7|65091.5|65073.7|65062.9|65045|689
1644424500000|2022-02-09 16:35:00|65067.5|65047.5|65074.5|65054.5|65074.5|65057.4|65052.6|65035|686
1644424800000|2022-02-09 16:40:00|65074.1|65054.1|65056.8|65036.8|65075.2|65059.2|65054|65036.3|587
1644425100000|2022-02-09 16:45:00|65056.7|65036.7|65081.1|65061.1|65082.3|65064.3|65051.9|65032.5|603
1644425400000|2022-02-09 16:50:00|65081.5|65061.5|65102.8|65087.8|65108.3|65091.4|65077.5|65059.7|653
1644425700000|2022-02-09 16:55:00|65102.7|65087.7|65091.7|65071.7|65118.2|65100.4|65088.5|65071.7|732
1644426000000|2022-02-09 17:00:00|65087.6|65072.6|65110.1|65095.1|65115.5|65097.5|65086.3|65069.4|686
1644426300000|2022-02-09 17:05:00|65110|65095|65102.3|65087.3|65116.6|65099.3|65092.1|65074.8|707
1644426600000|2022-02-09 17:10:00|65102.4|65087.4|65127.9|65112.9|65133|65115.3|65100.8|65084.2|659
1644426900000|2022-02-09 17:15:00|65128|65113|65122.9|65102.9|65134.4|65115.9|65118.8|65102.8|607
1644427200000|2022-02-09 17:20:00|65123|65103|65128.6|65108.6|65131.2|65113.7|65118.8|65099.1|579
1644427500000|2022-02-09 17:25:00|65128.5|65108.5|65110.4|65090.4|65128.6|65108.6|65107.3|65089.3|556
1644427800000|2022-02-09 17:30:00|65110.5|65090.5|65076.6|65056.6|65143.1|65124.5|65046.8|65026.8|955
1644428100000|2022-02-09 17:35:00|65076.9|65056.9|65038|65023|65084|65066|65016.7|64997|899
1644428400000|2022-02-09 17:40:00|65039.8|65019.8|65049.9|65029.9|65054|65035.6|65027.9|65010.3|685
1644428700000|2022-02-09 17:45:00|65050.9|65030.9|65059|65039|65068.1|65048.1|65044|65024|812
1644429000000|2022-02-09 17:50:00|65060.4|65040.4|65075.3|65055.3|65078.1|65058.1|65059.5|65039.5|780
1644429300000|2022-02-09 17:55:00|65075.8|65055.8|65077.6|65057.6|65083|65063|65062.6|65042.6|720
1644429600000|2022-02-09 18:00:00|65077.4|65057.4|65072.9|65052.9|65083.4|65063.4|65058.6|65038.6|875
1644429900000|2022-02-09 18:05:00|65072.8|65052.8|65080|65060|65086.6|65066.6|65066.4|65046.4|764
1644430200000|2022-02-09 18:10:00|65080.3|65060.3|65099.6|65079.6|65103.5|65083.5|65075.7|65055.7|616
1644430500000|2022-02-09 18:15:00|65099.8|65079.8|65093.9|65073.9|65109.7|65089.7|65088|65068|631
1644430800000|2022-02-09 18:20:00|65094.1|65074.1|65098.2|65078.2|65101.2|65081.2|65085.2|65065.2|534
1644431100000|2022-02-09 18:25:00|65098.1|65078.1|65102.9|65082.9|65108.5|65088.5|65088.2|65068.2|541
1644431400000|2022-02-09 18:30:00|65102.6|65082.6|65105.2|65085.2|65113.3|65093.3|65102|65082|625
1644431700000|2022-02-09 18:35:00|65104.9|65084.9|65122.8|65102.8|65126.6|65106.6|65104.9|65084.9|598
1644432000000|2022-02-09 18:40:00|65122.6|65102.6|65122.8|65102.8|65126.4|65106.4|65112.2|65092.2|541
1644432300000|2022-02-09 18:45:00|65122.9|65102.9|65118.6|65098.6|65128.5|65108.5|65118.6|65098.6|484
1644432600000|2022-02-09 18:50:00|65118.4|65098.4|65109.8|65089.8|65119.2|65099.2|65108.9|65088.9|436
1644432900000|2022-02-09 18:55:00|65110.2|65090.2|65105.5|65085.5|65111.9|65091.9|65100.9|65080.9|447
1644433200000|2022-02-09 19:00:00|65105.4|65085.4|65110.3|65095.3|65113.7|65096.1|65098.1|65078.1|568
1644433500000|2022-02-09 19:05:00|65110.2|65095.2|65115.8|65095.8|65116.9|65098.7|65103.8|65086.1|423
1644433800000|2022-02-09 19:10:00|65115.7|65095.7|65120.7|65100.7|65132.9|65112.9|65114.9|65094.9|424
1644434100000|2022-02-09 19:15:00|65120.8|65100.8|65124.4|65104.4|65126.7|65106.7|65119.4|65099.4|310
1644434400000|2022-02-09 19:20:00|65124.3|65104.3|65117.7|65097.7|65129.1|65109.1|65116.2|65096.2|412
1644434700000|2022-02-09 19:25:00|65117.8|65097.8|65117.1|65097.1|65118|65099.3|65110.7|65090.7|480
1644435000000|2022-02-09 19:30:00|65116.4|65096.4|65115.3|65095.3|65117.9|65100.7|65105.4|65088.1|404
1644435300000|2022-02-09 19:35:00|65115.5|65095.5|65114.1|65094.1|65116.3|65097.7|65105|65085.3|429
1644435600000|2022-02-09 19:40:00|65114|65094|65114.7|65094.7|65118.2|65100.5|65106.9|65086.9|417
1644435900000|2022-02-09 19:45:00|65115.4|65095.4|65109.8|65089.8|65115.4|65097.4|65104.5|65086.7|401
1644436200000|2022-02-09 19:50:00|65109.7|65089.7|65099.5|65084.5|65114|65095.3|65096.7|65079.2|505
1644436500000|2022-02-09 19:55:00|65099.4|65084.4|65103.2|65083.2|65106.4|65088.6|65095.2|65078.1|564
1644436800000|2022-02-09 20:00:00|65101.1|65086.1|65098.3|65078.3|65104.9|65087.6|65095.1|65077.8|537
1644437100000|2022-02-09 20:05:00|65095.4|65080.4|65120.4|65100.4|65120.4|65100.4|65093|65074.8|468
1644437400000|2022-02-09 20:10:00|65120.5|65100.5|65136.5|65116.5|65138.7|65118.7|65116.4|65097.8|458
1644437700000|2022-02-09 20:15:00|65136.3|65116.3|65156.7|65141.7|65171.9|65151.9|65129.9|65112|686
1644438000000|2022-02-09 20:20:00|65159.5|65139.5|65162.3|65142.3|65169.3|65149.7|65152.8|65136.8|535
1644438300000|2022-02-09 20:25:00|65162.4|65142.4|65166.8|65146.8|65173.1|65155.3|65157.5|65139.4|650
1644438600000|2022-02-09 20:30:00|65166.7|65146.7|65154.4|65139.4|65170.7|65151.9|65149.1|65131.1|575
1644438900000|2022-02-09 20:35:00|65154.3|65139.3|65154.7|65134.7|65165.1|65147.9|65148.6|65130.8|456
1644439200000|2022-02-09 20:40:00|65154.4|65134.4|65157.9|65137.9|65160.9|65141.8|65148.5|65128.5|491
1644439500000|2022-02-09 20:45:00|65158|65138|65157.3|65142.3|65164.5|65146.4|65152.5|65134.3|466
1644439800000|2022-02-09 20:50:00|65157.1|65142.1|65159.4|65144.4|65162|65145|65149.1|65129.6|651
1644440100000|2022-02-09 20:55:00|65158.3|65143.3|65144.6|65124.6|65159.5|65144.5|65140.9|65123.6|581
1644440400000|2022-02-09 21:00:00|65144.1|65124.1|65140.6|65120.6|65151.1|65131.1|65139.7|65119.7|369
1644440700000|2022-02-09 21:05:00|65140.7|65120.7|65139.8|65119.8|65141.1|65121.1|65130.6|65110.6|338
1644441000000|2022-02-09 21:10:00|65139.9|65119.9|65153.9|65133.9|65154.5|65134.7|65138.8|65118.8|243
1644441300000|2022-02-09 21:15:00|65154.2|65134.2|65147.1|65127.1|65157.8|65137.8|65144|65124|266
1644441600000|2022-02-09 21:20:00|65147.4|65127.4|65135.6|65115.6|65147.4|65127.4|65133.4|65113.4|244
1644441900000|2022-02-09 21:25:00|65135.5|65115.5|65147.9|65127.9|65150.4|65130.4|65135.1|65115.1|319
1644442200000|2022-02-09 21:30:00|65147.2|65127.2|65159.4|65139.4|65164.3|65144.3|65146.4|65126.4|318
1644442500000|2022-02-09 21:35:00|65161.7|65140.2|65151|65131|65161.7|65140.9|65146.8|65126.8|263
1644442800000|2022-02-09 21:40:00|65149|65128.7|65158.4|65136.8|65164.5|65143|65147.2|65126.9|228
1644443100000|2022-02-09 21:45:00|65159.1|65137.5|65157.8|65132.5|65170.5|65146.2|65153.2|65131.2|292
1644443400000|2022-02-09 21:50:00|65157.3|65132.3|65153.2|65130.3|65157.9|65133.7|65145.5|65120.2|260
1644443700000|2022-02-09 21:55:00|65152.2|65126.8|65171.7|65093.7|65177.3|65132.9|65149.2|65087.1|484
1644444000000|2022-02-09 22:00:00|65176|65086|65179.5|65080.5|65180.7|65098|65171.6|65079.1|47
1644444300000|2022-02-09 22:05:00|65177.5|65081.5|65177.4|65105.7|65184.7|65116.3|65177.2|65079.8|56
1644444600000|2022-02-09 22:10:00|65180.6|65115.1|65168.7|65108.6|65188.9|65119.7|65168.7|65087.5|126
1644444900000|2022-02-09 22:15:00|65175|65096.6|65171.1|65101.3|65189.3|65117.8|65171.1|65094.6|111
1644445200000|2022-02-09 22:20:00|65172.9|65103.9|65175.1|65115.6|65182.7|65119.2|65170.8|65089.9|138
1644445500000|2022-02-09 22:25:00|65175.7|65113.4|65177.2|65113.7|65177.2|65118.7|65169.1|65100|152
1644445800000|2022-02-09 22:30:00|65174.3|65117|65161.4|65108.4|65179.8|65120.8|65154.7|65089.5|246
1644446100000|2022-02-09 22:35:00|65161.9|65106.3|65159.1|65101.3|65175.7|65121.8|65144.6|65095.5|255
1644446400000|2022-02-09 22:40:00|65158.5|65103.2|65187|65111.1|65187|65126.7|65153.4|65093.2|302
1644446700000|2022-02-09 22:45:00|65175.4|65110.6|65167.3|65124.6|65181.4|65128.3|65161|65105.4|338
1644447000000|2022-02-09 22:50:00|65167.2|65124.7|65172.5|65127.7|65183.4|65139.6|65166.2|65116.5|227
1644447300000|2022-02-09 22:55:00|65171.2|65125.4|65179.5|65128.7|65184.5|65143.3|65166.9|65121.3|210
1644447600000|2022-02-09 23:00:00|65179|65128.3|65168.1|65135.2|65179|65144.8|65157.2|65116.8|380
1644447900000|2022-02-09 23:05:00|65169.2|65135.9|65166.4|65137.2|65171.6|65143.8|65159.9|65125|240
1644448200000|2022-02-09 23:10:00|65166.6|65136.9|65166.9|65142.6|65170|65143.9|65160.3|65128|187
1644448500000|2022-02-09 23:15:00|65165.4|65143.1|65176.6|65151.9|65180.4|65154.1|65160.1|65137.2|345
1644448800000|2022-02-09 23:20:00|65176.9|65150.8|65165.2|65142.4|65177.4|65150.9|65161.6|65134.1|269
1644449100000|2022-02-09 23:25:00|65164.7|65141.1|65162|65141.8|65166.6|65143.6|65159.7|65135.3|234
1644449400000|2022-02-09 23:30:00|65158.3|65137.2|65161.7|65140.2|65164.9|65142.1|65158|65135.3|188
1644449700000|2022-02-09 23:35:00|65160.5|65140.1|65155.9|65134.2|65164|65141.7|65154.4|65132.7|211
1644450000000|2022-02-09 23:40:00|65155.8|65134.8|65169.8|65149.8|65170.5|65150.4|65154.5|65130.8|463
1644450300000|2022-02-09 23:45:00|65169.6|65149.6|65167.9|65145.1|65171.3|65150.3|65160.7|65138.7|344
1644450600000|2022-02-09 23:50:00|65167.8|65144.8|65165.6|65145.6|65170.7|65147.1|65163.5|65142.6|288
1644450900000|2022-02-09 23:55:00|65165.7|65145.7|65170.7|65150|65172.7|65150|65162.7|65141.2|207
1644451200000|2022-02-10 00:00:00|65175.1|65147.2|65176.8|65156.8|65190.5|65164|65167.7|65146.3|385
1644451500000|2022-02-10 00:05:00|65176.5|65156.5|65177.2|65156|65188.6|65161|65173.5|65152.2|287
1644451800000|2022-02-10 00:10:00|65176.9|65156.5|65167.1|65147.1|65179.5|65157.6|65157.5|65137.3|261
1644452100000|2022-02-10 00:15:00|65165.1|65145.1|65175.6|65155.6|65177.5|65157.2|65165.1|65145.1|249
1644452400000|2022-02-10 00:20:00|65178.2|65155.4|65177.3|65157.3|65189.1|65160.8|65174.3|65153.5|212
1644452700000|2022-02-10 00:25:00|65176.9|65156.9|65169.6|65149.6|65188.3|65162.5|65167.4|65144.5|228
1644453000000|2022-02-10 00:30:00|65169.5|65149.5|65175.9|65155.9|65178.2|65158.2|65161.7|65141.7|310
1644453300000|2022-02-10 00:35:00|65176|65156|65197|65177|65198.8|65178.8|65173.1|65152|365
1644453600000|2022-02-10 00:40:00|65197.1|65177.1|65209.3|65189.3|65210|65190|65196.6|65176.6|383
1644453900000|2022-02-10 00:45:00|65208.7|65188.7|65197.5|65177.5|65215.7|65195.7|65196.4|65176.4|339
1644454200000|2022-02-10 00:50:00|65196.8|65176.8|65190.7|65170.7|65198|65177.8|65183|65163|551
1644454500000|2022-02-10 00:55:00|65190|65170|65184.4|65164.4|65192.8|65173.7|65182.8|65163.3|391
1644454800000|2022-02-10 01:00:00|65184.5|65164.5|65175.4|65155.4|65186.2|65168|65171.2|65151.2|484
1644455100000|2022-02-10 01:05:00|65175.1|65155.1|65165.7|65145.7|65181.9|65163.9|65165.5|65145.5|418
1644455400000|2022-02-10 01:10:00|65166.8|65146.8|65185.7|65165.7|65187|65168.2|65166.8|65146.8|510
1644455700000|2022-02-10 01:15:00|65185.5|65165.5|65177.1|65162.1|65186.2|65168|65170.4|65152.8|444
1644456000000|2022-02-10 01:20:00|65176.9|65161.9|65184.6|65164.6|65185.2|65165.2|65171.1|65151.1|444
1644456300000|2022-02-10 01:25:00|65184.5|65164.5|65178.6|65158.6|65186.2|65166.2|65168.2|65148.2|499
1644456600000|2022-02-10 01:30:00|65178.5|65158.5|65176|65156|65179.6|65159.6|65174.6|65154.6|437
1644456900000|2022-02-10 01:35:00|65175.8|65155.8|65183.1|65163.1|65184.2|65164.2|65173.5|65153.5|428
1644457200000|2022-02-10 01:40:00|65183|65163|65181.5|65161.5|65184|65164|65173.8|65153.8|363
1644457500000|2022-02-10 01:45:00|65181.3|65161.3|65167.9|65147.9|65181.6|65161.6|65166.6|65146.6|403
1644457800000|2022-02-10 01:50:00|65168.3|65148.3|65174.5|65154.5|65177.9|65157.9|65166.5|65146.5|444
1644458100000|2022-02-10 01:55:00|65174.6|65154.6|65173.4|65153.4|65178.6|65158.6|65170.4|65150.4|498
1644458400000|2022-02-10 02:00:00|65174.1|65154.1|65173.2|65153.2|65177.9|65157.9|65166.6|65146.6|455
1644458700000|2022-02-10 02:05:00|65173.1|65153.1|65181.2|65161.2|65182.5|65162.5|65172.7|65152.7|425
1644459000000|2022-02-10 02:10:00|65180.9|65160.9|65181.6|65161.6|65184.2|65164.2|65176.6|65156.6|367
1644459300000|2022-02-10 02:15:00|65182.2|65162.2|65176.3|65156.3|65183.5|65163.5|65174.2|65154.2|362
1644459600000|2022-02-10 02:20:00|65176.8|65156.8|65178.2|65158.2|65180.2|65160.2|65174.1|65154.1|336
1644459900000|2022-02-10 02:25:00|65178|65158|65164|65144|65179.5|65159.5|65163.1|65143.1|380
1644460200000|2022-02-10 02:30:00|65164.2|65144.2|65154.7|65134.7|65164.4|65144.4|65151.6|65131.6|405
1644460500000|2022-02-10 02:35:00|65155.2|65135.2|65149.1|65129.1|65156.1|65136.1|65141.3|65121.3|554
1644460800000|2022-02-10 02:40:00|65149.7|65129.7|65155.5|65135.5|65155.7|65135.7|65146|65126|324
1644461100000|2022-02-10 02:45:00|65155.7|65135.7|65151|65131|65155.9|65135.9|65145.1|65126.5|334
1644461400000|2022-02-10 02:50:00|65150.9|65130.9|65127.2|65107.2|65152|65132|65125.6|65105.6|387
1644461700000|2022-02-10 02:55:00|65127.1|65107.1|65118.8|65098.8|65129.4|65109.4|65114|65095.6|482
1644462000000|2022-02-10 03:00:00|65119.3|65099.3|65130.4|65110.4|65133.7|65115.4|65117.9|65097.9|456
1644462300000|2022-02-10 03:05:00|65130.1|65110.1|65139.2|65119.2|65139.2|65121.2|65129.1|65110.1|360
1644462600000|2022-02-10 03:10:00|65139|65119|65135|65115|65141.2|65121.2|65128|65109.6|358
1644462900000|2022-02-10 03:15:00|65135.1|65115.1|65124.6|65104.6|65136.1|65118.5|65123|65103|340
1644463200000|2022-02-10 03:20:00|65125.1|65105.1|65115.2|65100.2|65125.1|65107|65111.6|65094.7|365
1644463500000|2022-02-10 03:25:00|65115.4|65100.4|65126.2|65111.2|65128.7|65111.4|65111.6|65094.3|379
1644463800000|2022-02-10 03:30:00|65126.1|65111.1|65126.8|65106.8|65132.8|65116.3|65122.4|65104.6|421
1644464100000|2022-02-10 03:35:00|65126.9|65106.9|65126.6|65106.6|65133.9|65115.8|65124.7|65104.7|365
1644464400000|2022-02-10 03:40:00|65126.7|65106.7|65117.9|65097.9|65127.4|65107.4|65114.4|65096.3|435
1644464700000|2022-02-10 03:45:00|65117.8|65097.8|65115.7|65095.7|65122.9|65105.7|65112.4|65093.5|388
1644465000000|2022-02-10 03:50:00|65115.8|65095.8|65113.3|65093.3|65119.7|65103|65110.4|65091.6|335
1644465300000|2022-02-10 03:55:00|65109.6|65094.6|65120.3|65100.3|65120.3|65101.5|65109.6|65089.6|396
1644465600000|2022-02-10 04:00:00|65120.2|65100.2|65105.3|65085.3|65120.8|65103.8|65103.2|65084.8|476
1644465900000|2022-02-10 04:05:00|65106.3|65086.3|65107.2|65087.2|65111.7|65094.4|65101.5|65083.8|471
1644466200000|2022-02-10 04:10:00|65107.4|65087.4|65108.4|65088.4|65112.6|65095.8|65102.5|65082.5|397
1644466500000|2022-02-10 04:15:00|65109.8|65089.8|65111.4|65096.4|65115.8|65099.3|65108.1|65088.6|298
1644466800000|2022-02-10 04:20:00|65111.1|65096.1|65119.6|65099.6|65119.6|65100.8|65104.3|65087.5|321
1644467100000|2022-02-10 04:25:00|65119.2|65099.2|65119.4|65099.4|65120.6|65102.8|65113.9|65094.4|421
1644467400000|2022-02-10 04:30:00|65119.5|65099.5|65122.7|65102.7|65127.2|65110.4|65115.8|65096.5|478
1644467700000|2022-02-10 04:35:00|65122.6|65102.6|65128.8|65108.8|65128.8|65111.3|65116.1|65098.3|343
1644468000000|2022-02-10 04:40:00|65128.7|65108.7|65131.7|65111.7|65133.3|65116.1|65125.4|65106.4|335
1644468300000|2022-02-10 04:45:00|65131.8|65111.8|65153.2|65133.2|65153.3|65133.4|65129.4|65110.2|415
1644468600000|2022-02-10 04:50:00|65152.7|65132.7|65145.6|65125.6|65153.6|65136.2|65138.5|65120.6|282
1644468900000|2022-02-10 04:55:00|65146.3|65126.3|65140.2|65120.2|65146.7|65129.1|65137.4|65119.5|372
1644469200000|2022-02-10 05:00:00|65140.4|65120.4|65131.9|65111.9|65145.6|65125.6|65130.6|65110.8|411
1644469500000|2022-02-10 05:05:00|65131.6|65111.6|65131.7|65111.7|65132.1|65115.8|65128.4|65109.6|243
1644469800000|2022-02-10 05:10:00|65131.6|65111.6|65137.2|65117.2|65138.2|65118.8|65129.3|65110.3|290
1644470100000|2022-02-10 05:15:00|65137.1|65117.1|65145.4|65125.4|65146.7|65129|65136.2|65116.9|359
1644470400000|2022-02-10 05:20:00|65145.6|65125.6|65143.9|65123.9|65149.8|65132.8|65140.8|65122.1|294
1644470700000|2022-02-10 05:25:00|65143.8|65123.8|65139.3|65119.3|65143.8|65126.3|65134.2|65116.5|361
1644471000000|2022-02-10 05:30:00|65139.2|65119.2|65138.7|65118.7|65141.6|65124.2|65135.8|65116.9|401
1644471300000|2022-02-10 05:35:00|65139.1|65119.1|65136|65116|65141.2|65123.6|65131.6|65113.9|267
1644471600000|2022-02-10 05:40:00|65136.5|65116.5|65136.6|65116.6|65141.1|65123.9|65134.6|65115.9|249
1644471900000|2022-02-10 05:45:00|65136.8|65116.8|65137.3|65117.3|65139.1|65121.7|65132.3|65112.3|298
1644472200000|2022-02-10 05:50:00|65137.4|65117.4|65147.8|65127.8|65150.2|65131.9|65136.1|65117.3|236
1644472500000|2022-02-10 05:55:00|65148.1|65128.1|65135|65115|65148.4|65128.4|65133.2|65113.2|426
1644472800000|2022-02-10 06:00:00|65135.3|65115.3|65138.5|65118.5|65140.6|65122.2|65125.4|65106.7|470
1644473100000|2022-02-10 06:05:00|65138.1|65118.1|65125|65105|65142|65123.7|65121.6|65102.1|388
1644473400000|2022-02-10 06:10:00|65125.2|65105.2|65138.7|65118.7|65150.8|65130.8|65125|65105|456
1644473700000|2022-02-10 06:15:00|65138.5|65118.5|65138.6|65118.6|65141.1|65121.8|65134|65115.6|320
1644474000000|2022-02-10 06:20:00|65139.3|65119.3|65159.4|65139.4|65159.9|65139.9|65138.8|65118.8|439
1644474300000|2022-02-10 06:25:00|65159.5|65139.5|65170.9|65150.9|65174.7|65154.7|65158.8|65138.8|421
1644474600000|2022-02-10 06:30:00|65171|65151|65164.6|65144.6|65171|65151|65160.3|65140.3|302
1644474900000|2022-02-10 06:35:00|65164.2|65144.2|65158.7|65138.7|65164.3|65144.3|65148.4|65128.4|423
1644475200000|2022-02-10 06:40:00|65158.8|65138.8|65152.3|65137.3|65161.9|65141.9|65152.2|65135.3|360
1644475500000|2022-02-10 06:45:00|65152.9|65137.9|65158.4|65143.4|65160.9|65144|65150.6|65132.4|367
1644475800000|2022-02-10 06:50:00|65158.8|65143.8|65155|65135|65163.9|65147|65149.2|65129.2|411
1644476100000|2022-02-10 06:55:00|65153.1|65138.1|65164.3|65144.3|65167.8|65145|65149.4|65130.9|473
1644476400000|2022-02-10 07:00:00|65163.9|65143.9|65155.4|65135.4|65169.9|65149.9|65149|65130.2|661
1644476700000|2022-02-10 07:05:00|65155.7|65135.7|65152.6|65132.6|65166.1|65148.5|65139.6|65120.9|587
1644477000000|2022-02-10 07:10:00|65152.9|65132.9|65141|65126|65156.8|65138.9|65136.6|65117|533
1644477300000|2022-02-10 07:15:00|65140.7|65125.7|65138.5|65118.5|65145.9|65129.5|65132.3|65115.1|565
1644477600000|2022-02-10 07:20:00|65138.6|65118.6|65145.3|65130.3|65152.2|65133.3|65124.4|65106.2|571
1644477900000|2022-02-10 07:25:00|65144.5|65129.5|65179|65159|65179|65161.7|65144.5|65129.4|571
1644478200000|2022-02-10 07:30:00|65179.2|65159.2|65159.4|65139.4|65179.2|65160.7|65152.1|65132.1|619
1644478500000|2022-02-10 07:35:00|65159.5|65139.5|65142.2|65122.2|65162.5|65142.5|65140.6|65120.6|575
1644478800000|2022-02-10 07:40:00|65142.3|65122.3|65128.1|65113.1|65143.7|65125.6|65127.3|65108.3|511
1644479100000|2022-02-10 07:45:00|65128.2|65113.2|65151.6|65136.6|65160.3|65142.7|65128.2|65110.8|544
1644479400000|2022-02-10 07:50:00|65151.7|65136.7|65154|65139|65159.7|65142.2|65141.4|65124.4|576
1644479700000|2022-02-10 07:55:00|65156.4|65136.4|65126.4|65106.4|65159.8|65142.2|65126.4|65106.4|666
1644480000000|2022-02-10 08:00:00|65126.3|65106.3|65127.1|65107.1|65141.1|65121.1|65101.1|65081.1|856
1644480300000|2022-02-10 08:05:00|65128.9|65108.9|65122.7|65107.7|65150.1|65132.2|65110.4|65092.7|794
1644480600000|2022-02-10 08:10:00|65122.2|65107.2|65124|65109|65133.8|65113.8|65113.4|65093.4|680
1644480900000|2022-02-10 08:15:00|65123.8|65108.8|65101.9|65081.9|65128.2|65110.1|65099|65081|736
1644481200000|2022-02-10 08:20:00|65102|65082|65122.5|65102.5|65129.1|65111.7|65099.8|65081.8|622
1644481500000|2022-02-10 08:25:00|65122.1|65102.1|65120.5|65100.5|65141.1|65121.1|65118.5|65099.8|707
1644481800000|2022-02-10 08:30:00|65120.6|65100.6|65123.1|65103.1|65139.8|65119.8|65113.2|65093.2|702
1644482100000|2022-02-10 08:35:00|65123.9|65103.9|65135.4|65120.4|65138.2|65120.4|65119.2|65099.2|692
1644482400000|2022-02-10 08:40:00|65135.3|65120.3|65141.4|65126.4|65162.6|65144.9|65131.1|65113.3|648
1644482700000|2022-02-10 08:45:00|65141.5|65126.5|65136.3|65116.3|65155.5|65138.1|65129.6|65112.8|643
1644483000000|2022-02-10 08:50:00|65135.8|65115.8|65118|65098|65135.8|65118.6|65111|65091|554
1644483300000|2022-02-10 08:55:00|65118.1|65098.1|65096.7|65081.7|65119|65101.5|65096.5|65078.9|656
1644483600000|2022-02-10 09:00:00|65096.6|65081.6|65089.9|65074.9|65100.5|65085|65083.1|65066.8|831
1644483900000|2022-02-10 09:05:00|65089.2|65074.2|65083.3|65068.3|65095.4|65080.4|65072|65053.7|814
1644484200000|2022-02-10 09:10:00|65082.1|65067.1|65086.7|65071.7|65095.6|65078.5|65073.9|65054.1|757
1644484500000|2022-02-10 09:15:00|65086.6|65071.6|65054.4|65039.4|65087.9|65072.9|65042.5|65026.3|773
1644484800000|2022-02-10 09:20:00|65053.2|65038.2|65038.3|65023.3|65059.6|65042.1|65037.5|65022.5|660
1644485100000|2022-02-10 09:25:00|65040.7|65020.7|65029.8|65014.8|65053.3|65037.8|65020.8|65003.5|753
1644485400000|2022-02-10 09:30:00|65030.8|65015.8|65048.1|65033.1|65050.4|65035|65028.9|65011.8|700
1644485700000|2022-02-10 09:35:00|65047.4|65032.4|65048.9|65033.9|65064.9|65046.4|65038.9|65021.3|720
1644486000000|2022-02-10 09:40:00|65049|65034|65051.2|65036.2|65058.4|65043.4|65040.5|65022.8|680
1644486300000|2022-02-10 09:45:00|65051.1|65036.1|65041.2|65026.2|65054.7|65038.7|65038.8|65022.2|619
1644486600000|2022-02-10 09:50:00|65041.4|65026.4|65041.4|65021.4|65057.6|65041.1|65038.4|65020.6|646
1644486900000|2022-02-10 09:55:00|65040.5|65025.5|65032.9|65017.9|65044.6|65027.6|65017.4|65001.2|635
1644487200000|2022-02-10 10:00:00|65034.6|65014.6|65028.5|65013.5|65046.5|65028.5|65021.4|65006.4|702
1644487500000|2022-02-10 10:05:00|65028.3|65013.3|65032.3|65017.3|65036.3|65021.3|65016.3|64999.4|666
1644487800000|2022-02-10 10:10:00|65032.6|65017.6|65039.7|65024.7|65044.8|65028.3|65021.7|65006.7|607
1644488100000|2022-02-10 10:15:00|65039.9|65024.9|65045.9|65030.9|65051.1|65036.1|65032.2|65017.2|678
1644488400000|2022-02-10 10:20:00|65046.1|65031.1|65055.5|65040.5|65059.9|65044.9|65042|65027|583
1644488700000|2022-02-10 10:25:00|65055.6|65040.6|65078.4|65058.4|65078.8|65059.9|65054.4|65039.4|556
1644489000000|2022-02-10 10:30:00|65078.3|65058.3|65064.4|65049.4|65082.9|65065.5|65056|65041|663
1644489300000|2022-02-10 10:35:00|65063.1|65048.1|65040.2|65025.2|65063.7|65048.7|65040.2|65025.2|695
1644489600000|2022-02-10 10:40:00|65040.7|65025.7|65035.6|65020.6|65053.9|65036.8|65030|65015|625
1644489900000|2022-02-10 10:45:00|65035.7|65020.7|65043.1|65028.1|65044.5|65029.5|65030.8|65014|618
1644490200000|2022-02-10 10:50:00|65043.5|65028.5|65053.5|65038.5|65066.3|65049.1|65031.1|65014.1|560
1644490500000|2022-02-10 10:55:00|65053|65038|65069.2|65054.2|65076.8|65060.8|65052.7|65037.7|700
1644490800000|2022-02-10 11:00:00|65071.4|65056.4|65067.5|65052.5|65077|65059.5|65049.3|65034.3|680
1644491100000|2022-02-10 11:05:00|65069.8|65054.8|65072|65057|65081.5|65065.5|65065|65048.1|583
1644491400000|2022-02-10 11:10:00|65071.7|65056.7|65060.7|65045.7|65086.4|65069.5|65060.5|65045.5|573
1644491700000|2022-02-10 11:15:00|65061.2|65046.2|65046.1|65031.1|65065.7|65050.7|65043.3|65028.3|673
1644492000000|2022-02-10 11:20:00|65045.8|65030.8|65050.7|65035.7|65068.6|65053.6|65045|65030|483
1644492300000|2022-02-10 11:25:00|65050.6|65035.6|65068.2|65053.2|65077.7|65062|65046.1|65030.8|612
1644492600000|2022-02-10 11:30:00|65068|65053|65073.8|65058.8|65086.3|65069.1|65067.4|65052.4|656
1644492900000|2022-02-10 11:35:00|65074|65059|65074.3|65059.3|65077.5|65062.5|65058.4|65043.4|621
1644493200000|2022-02-10 11:40:00|65074.5|65059.5|65071.9|65056.9|65082.2|65067.2|65064.6|65049.5|604
1644493500000|2022-02-10 11:45:00|65072.2|65057.2|65083.4|65068.4|65100.8|65084.1|65071.8|65056.8|599
1644493800000|2022-02-10 11:50:00|65083.3|65068.3|65077.1|65062.1|65092.7|65077|65069.1|65054.1|609
1644494100000|2022-02-10 11:55:00|65077.6|65062.6|65091.5|65076.5|65095.7|65080.7|65066.9|65051.9|602
1644494400000|2022-02-10 12:00:00|65091.4|65076.4|65073.6|65058.6|65098.5|65083.5|65073.2|65058.2|723
1644494700000|2022-02-10 12:05:00|65073.5|65058.5|65095|65075|65095|65077.3|65068.4|65053.4|562
1644495000000|2022-02-10 12:10:00|65090.8|65075.8|65100.8|65085.8|65105.3|65089.4|65085.1|65070.1|542
1644495300000|2022-02-10 12:15:00|65099.8|65084.8|65089.7|65074.7|65103.2|65088.2|65083.7|65068.7|489
1644495600000|2022-02-10 12:20:00|65089.6|65074.6|65085.9|65070.9|65093.1|65077.7|65081.6|65063.3|556
1644495900000|2022-02-10 12:25:00|65085.6|65070.6|65078.1|65063.1|65086.4|65071.4|65065.5|65050.5|646
1644496200000|2022-02-10 12:30:00|65077.9|65062.9|65081|65066|65100.7|65085.7|65074.9|65059.9|605
1644496500000|2022-02-10 12:35:00|65081.4|65066.4|65071.1|65056.1|65082.7|65067.7|65066.7|65051.2|554
1644496800000|2022-02-10 12:40:00|65071|65056|65065.5|65050.5|65077.6|65061.6|65052|65035.3|569
1644497100000|2022-02-10 12:45:00|65065.7|65050.7|65064.9|65049.9|65079.7|65064.7|65061.9|65046.9|558
1644497400000|2022-02-10 12:50:00|65064.3|65049.3|65080.5|65065.5|65080.8|65065.8|65054.8|65039.8|555
1644497700000|2022-02-10 12:55:00|65080.3|65065.3|65069.6|65049.6|65082.6|65067.6|65059.5|65042.4|757
1644498000000|2022-02-10 13:00:00|65068.6|65048.6|65049.4|65034.4|65073.1|65058.1|65048.9|65032.2|725
1644498300000|2022-02-10 13:05:00|65050.7|65035.7|65044.4|65029.4|65060.2|65045.2|65043.5|65028.5|590
1644498600000|2022-02-10 13:10:00|65044.5|65029.5|65050.5|65035.5|65061.2|65046.2|65035.5|65020.5|579
1644498900000|2022-02-10 13:15:00|65049.9|65034.9|65087|65072|65087.7|65072.7|65049.5|65034.5|769
1644499200000|2022-02-10 13:20:00|65086.4|65071.4|65068.5|65053.5|65086.4|65071.4|65066.8|65051.8|692
1644499500000|2022-02-10 13:25:00|65068.4|65053.4|65072.9|65037|65079|65058.4|65055.7|65035|756
1644499800000|2022-02-10 13:30:00|65073.5|65037.9|65334|65314|65337.5|65317.5|65073.5|65036|1161
1644500100000|2022-02-10 13:35:00|65332.2|65312.2|65219.3|65199.3|65357.2|65337.2|65205.9|65185.9|1159
1644500400000|2022-02-10 13:40:00|65227.7|65207.7|65274.5|65259.5|65291.4|65272.7|65218.5|65198.5|1140
1644500700000|2022-02-10 13:45:00|65274.3|65259.3|65355.8|65335.8|65375|65355|65266.9|65249.1|1095
1644501000000|2022-02-10 13:50:00|65355|65335|65306.3|65286.3|65368.8|65349.5|65306.3|65286.3|1093
1644501300000|2022-02-10 13:55:00|65309.8|65289.8|65217.8|65197.8|65332.2|65314.1|65197|65177|1074
1644501600000|2022-02-10 14:00:00|65217.5|65197.5|65308.8|65288.8|65331.7|65311.7|65217.5|65197.5|1118
1644501900000|2022-02-10 14:05:00|65310.6|65290.6|65328.5|65313.5|65332|65313.6|65288.6|65268.9|1012
1644502200000|2022-02-10 14:10:00|65330.8|65315.8|65348.4|65333.4|65355.6|65335.6|65302.7|65284.3|1073
1644502500000|2022-02-10 14:15:00|65348.3|65333.3|65347.4|65332.4|65382.8|65364.3|65329.8|65309.8|1004
1644502800000|2022-02-10 14:20:00|65347.1|65332.1|65359.4|65339.4|65407.4|65387.4|65325.8|65307.9|964
1644503100000|2022-02-10 14:25:00|65357|65337|65351.1|65331.1|65371.3|65354.3|65338|65319.7|998
1644503400000|2022-02-10 14:30:00|65350|65335|65320.5|65305.5|65369.8|65353.3|65309.3|65289.3|1068
1644503700000|2022-02-10 14:35:00|65320.1|65305.1|65231|65211|65327.8|65310.4|65226.8|65208.9|1043
1644504000000|2022-02-10 14:40:00|65229.8|65214.8|65250.8|65235.8|65258.4|65240.7|65199.2|65181|1038
1644504300000|2022-02-10 14:45:00|65248.7|65233.7|65237.1|65222.1|65278|65260.5|65220.1|65204.6|1016
1644504600000|2022-02-10 14:50:00|65237.3|65222.3|65225.5|65210.5|65252.5|65235|65215.4|65198.1|932
1644504900000|2022-02-10 14:55:00|65225.6|65210.6|65213.7|65198.7|65244|65226.8|65199.5|65181.7|977
1644505200000|2022-02-10 15:00:00|65213.8|65198.8|65134.7|65114.7|65213.8|65198.8|65115.4|65095.4|1051
1644505500000|2022-02-10 15:05:00|65134.6|65114.6|65059|65039|65143.4|65124.1|65024.9|65004.9|1089
1644505800000|2022-02-10 15:10:00|65056.9|65036.9|65023.3|65003.3|65080.1|65060.1|64991.1|64971.1|1070
1644506100000|2022-02-10 15:15:00|65023.6|65003.6|65033|65013|65037|65017|64977.3|64957.3|1048
1644506400000|2022-02-10 15:20:00|65033.2|65013.2|65054.3|65034.3|65064.1|65044.1|65018.5|64998.5|985
1644506700000|2022-02-10 15:25:00|65052|65037|65002.2|64987.2|65069.6|65049.6|65001.3|64983.9|1021
1644507000000|2022-02-10 15:30:00|65004.6|64984.6|64899.6|64884.6|65011.1|64991.1|64861.3|64842.1|1099
1644507300000|2022-02-10 15:35:00|64900|64885|64874.3|64854.3|64903|64885.4|64858.1|64840.5|1051
1644507600000|2022-02-10 15:40:00|64873.7|64853.7|64869.4|64854.4|64893.2|64875.2|64862.2|64845.4|978
1644507900000|2022-02-10 15:45:00|64869.5|64854.5|64854.2|64834.2|64879|64862|64840.6|64823.8|947
1644508200000|2022-02-10 15:50:00|64853.9|64833.9|64880.1|64860.1|64905.8|64889.1|64843.3|64828.3|1034
1644508500000|2022-02-10 15:55:00|64880.2|64860.2|64886.9|64871.9|64899.8|64883.6|64853.2|64834.8|1057
1644508800000|2022-02-10 16:00:00|64886.7|64871.7|64869.7|64849.7|64896.6|64881.6|64852.5|64835.4|985
1644509100000|2022-02-10 16:05:00|64869.1|64849.1|64860.7|64840.7|64870.8|64850.8|64831.8|64814.3|940
1644509400000|2022-02-10 16:10:00|64860.4|64840.4|64796.2|64776.2|64865.3|64845.4|64759.2|64739.2|959
1644509700000|2022-02-10 16:15:00|64794.6|64774.6|64734.5|64714.5|64810.9|64790.9|64725.5|64705.5|982
1644510000000|2022-02-10 16:20:00|64734.2|64714.2|64772|64752|64778|64758|64731.8|64711.8|973
1644510300000|2022-02-10 16:25:00|64771.8|64751.8|64760.6|64740.6|64787.1|64767.1|64752.6|64732.6|927
1644510600000|2022-02-10 16:30:00|64760.8|64740.8|64782.5|64762.5|64802.5|64782.5|64756.3|64736.3|954
1644510900000|2022-02-10 16:35:00|64782.8|64762.8|64795.2|64780.2|64807.2|64787.2|64770.1|64750.1|887
1644511200000|2022-02-10 16:40:00|64794.1|64779.1|64785.9|64765.9|64809.4|64789.4|64782.8|64762.8|948
1644511500000|2022-02-10 16:45:00|64786.5|64766.5|64774.7|64754.7|64797|64779.6|64769.3|64751.5|865
1644511800000|2022-02-10 16:50:00|64774.8|64754.8|64762.3|64742.3|64791.3|64771.3|64758|64740.3|868
1644512100000|2022-02-10 16:55:00|64763.7|64743.7|64764.8|64744.8|64775.9|64755.9|64747|64727.9|831
1644512400000|2022-02-10 17:00:00|64765.1|64745.1|64793.2|64773.2|64799.6|64779.6|64764.7|64745.1|852
1644512700000|2022-02-10 17:05:00|64792.4|64772.4|64776|64756|64803.6|64786.5|64774|64754|782
1644513000000|2022-02-10 17:10:00|64775.7|64755.7|64794.4|64774.4|64801.5|64785.3|64763.8|64745.8|690
1644513300000|2022-02-10 17:15:00|64795.4|64775.4|64816.4|64796.4|64824.4|64804.4|64792.4|64774.1|771
1644513600000|2022-02-10 17:20:00|64816|64796|64828.8|64808.8|64837.8|64817.8|64810.6|64790.6|659
1644513900000|2022-02-10 17:25:00|64828.9|64808.9|64846.7|64826.7|64850.7|64832.8|64826.9|64806.9|729
1644514200000|2022-02-10 17:30:00|64847.1|64827.1|64866.2|64846.2|64868.6|64850|64845.4|64826.4|730
1644514500000|2022-02-10 17:35:00|64866.1|64846.1|64841.6|64821.6|64870.8|64852.9|64840|64820|715
1644514800000|2022-02-10 17:40:00|64842.2|64822.2|64828|64808|64842.3|64822.3|64824.3|64804.3|629
1644515100000|2022-02-10 17:45:00|64827.7|64807.7|64933.4|64913.4|64992.4|64972.4|64825.1|64805.1|962
1644515400000|2022-02-10 17:50:00|64933|64913|64926.4|64906.4|64989.3|64969.3|64920.8|64900.8|1031
1644515700000|2022-02-10 17:55:00|64926.6|64906.6|64896.2|64876.2|64937.9|64917.9|64850.9|64830.9|1030
1644516000000|2022-02-10 18:00:00|64895.4|64875.4|64855|64835|64916.2|64896.2|64850.2|64830.2|1055
1644516300000|2022-02-10 18:05:00|64853.9|64833.9|64855.1|64835.1|64878.1|64858.1|64841.7|64821.7|1048
1644516600000|2022-02-10 18:10:00|64856.2|64836.2|64870.6|64850.6|64874.5|64854.5|64837.6|64817.6|1044
1644516900000|2022-02-10 18:15:00|64873.1|64853.1|64883.2|64863.2|64885.5|64865.5|64860.2|64840.2|1028
1644517200000|2022-02-10 18:20:00|64883.4|64863.4|64867.8|64847.8|64890|64870|64856.5|64836.5|915
1644517500000|2022-02-10 18:25:00|64867.9|64847.9|64885.2|64865.2|64888.7|64868.7|64860.2|64840.2|908
1644517800000|2022-02-10 18:30:00|64886.4|64866.4|64865.1|64845.1|64889.2|64869.2|64845.7|64825.7|880
1644518100000|2022-02-10 18:35:00|64866.5|64846.5|64895.4|64875.4|64917|64897|64865.1|64845.1|988
1644518400000|2022-02-10 18:40:00|64894.5|64874.5|64893.6|64873.6|64909|64889|64872.8|64852.8|905
1644518700000|2022-02-10 18:45:00|64893.5|64873.5|64886.9|64866.9|64911.8|64891.8|64878.6|64858.6|783
1644519000000|2022-02-10 18:50:00|64885.4|64870.4|64891.8|64876.8|64898.4|64879.4|64880|64862.9|678
1644519300000|2022-02-10 18:55:00|64891.9|64876.9|64895.1|64875.1|64922.1|64902.1|64887|64870.1|812
1644519600000|2022-02-10 19:00:00|64892.4|64877.4|64916.2|64896.2|64917.1|64899.9|64888.2|64870.3|791
1644519900000|2022-02-10 19:05:00|64915.9|64895.9|64920.9|64900.9|64942.2|64925.1|64914|64895.9|839
1644520200000|2022-02-10 19:10:00|64918.2|64903.2|64943|64928|64949.8|64932.1|64912.8|64894.6|743
1644520500000|2022-02-10 19:15:00|64942.9|64927.9|64977.6|64957.6|64982.9|64962.9|64942.9|64927.9|816
1644520800000|2022-02-10 19:20:00|64974|64959|64930.6|64910.6|64978.6|64959|64930.5|64910.5|794
1644521100000|2022-02-10 19:25:00|64930.5|64910.5|64932|64912|64936.4|64916.4|64909.5|64889.5|797
1644521400000|2022-02-10 19:30:00|64931.7|64911.7|64940.1|64920.1|64945.7|64926.2|64920.1|64902.7|668
1644521700000|2022-02-10 19:35:00|64939.5|64919.5|64942.3|64927.3|64955.1|64935.1|64926.8|64906.8|769
1644522000000|2022-02-10 19:40:00|64941.6|64926.6|64989.1|64969.1|64990.3|64970.3|64941.3|64922.7|676
1644522300000|2022-02-10 19:45:00|64990|64970|64985.7|64965.7|64991.2|64971.2|64971.4|64952.6|631
1644522600000|2022-02-10 19:50:00|64982.2|64967.2|64984.1|64964.1|64998.5|64980.8|64972.6|64952.6|741
1644522900000|2022-02-10 19:55:00|64985.1|64965.1|64982.5|64962.5|64998|64978|64970.2|64950.2|936
1644523200000|2022-02-10 20:00:00|64983.4|64963.4|64980.9|64965.9|64999.5|64979.5|64978.7|64961.2|711
1644523500000|2022-02-10 20:05:00|64979.5|64964.5|64969.7|64949.7|64982.8|64965.3|64961.2|64943.4|825
1644523800000|2022-02-10 20:10:00|64969.5|64949.5|64968.4|64953.4|64981.3|64961.3|64951.3|64931.3|765
1644524100000|2022-02-10 20:15:00|64970.6|64950.6|64990.4|64970.4|64992.1|64974.4|64964.6|64945.6|639
1644524400000|2022-02-10 20:20:00|64990.5|64970.5|64980|64965|64993.4|64975.5|64980|64961.4|563
1644524700000|2022-02-10 20:25:00|64982|64962|64995.1|64975.1|64995.4|64975.7|64977.4|64960.4|739
1644525000000|2022-02-10 20:30:00|64994.3|64974.3|65010.9|64990.9|65014.7|64994.7|64988.5|64968.5|715
1644525300000|2022-02-10 20:35:00|65010.8|64990.8|65029.2|65009.2|65030.8|65012.4|65007.5|64987.5|688
1644525600000|2022-02-10 20:40:00|65029|65009|65025|65005|65037.8|65017.9|65024.5|65005|725
1644525900000|2022-02-10 20:45:00|65026.1|65006.1|65042.8|65022.8|65048.7|65028.7|65016.8|64998.1|794
1644526200000|2022-02-10 20:50:00|65043.1|65023.1|65070.1|65050.1|65071.2|65052.5|65042.5|65022.5|817
1644526500000|2022-02-10 20:55:00|65069.9|65049.9|65082.6|65067.6|65083.2|65068|65058.7|65038.7|712
1644526800000|2022-02-10 21:00:00|65085.3|65065.3|65084.9|65064.9|65090|65070|65078.1|65058.7|580
1644527100000|2022-02-10 21:05:00|65085.1|65065.1|65086.9|65066.9|65091.7|65071.7|65070.4|65050.4|495
1644527400000|2022-02-10 21:10:00|65087.4|65067.4|65096.5|65076.5|65098.1|65078.1|65075.2|65056.5|471
1644527700000|2022-02-10 21:15:00|65096.2|65076.2|65119.2|65099.2|65126.3|65106.3|65095.8|65075.8|418
1644528000000|2022-02-10 21:20:00|65119.1|65099.1|65171.4|65151.4|65172.4|65152.4|65119.1|65099.1|519
1644528300000|2022-02-10 21:25:00|65172.4|65152.4|65193.2|65173.2|65222.3|65202.3|65166.1|65146.1|617
1644528600000|2022-02-10 21:30:00|65192.6|65172.6|65161.3|65141.3|65192.9|65172.9|65160.3|65140.3|978
1644528900000|2022-02-10 21:35:00|65161.4|65141.4|65104.7|65084.7|65163.2|65143.2|65102.4|65082.4|736
1644529200000|2022-02-10 21:40:00|65110.8|65090.8|65105.4|65085.4|65127|65107|65103.6|65083.6|838
1644529500000|2022-02-10 21:45:00|65105.3|65085.3|65107.2|65087.2|65112.4|65092.4|65099.1|65079.1|902
1644529800000|2022-02-10 21:50:00|65107.7|65087.7|65099.4|65075.8|65111|65088.7|65094.7|65071.7|1030
1644530100000|2022-02-10 21:55:00|65104.8|65074.9|65105.3|65083.8|65116.8|65088.8|65099.4|65074.9|358
1644530400000|2022-02-10 22:00:00|65105.4|65083.7|65119.9|65066|65119.9|65085.2|65105.4|65066|43
1644530700000|2022-02-10 22:05:00|65123.6|65061|65113.2|65067.5|65123.9|65071.2|65113.2|65061|72
1644531000000|2022-02-10 22:10:00|65112.6|65067.8|65109|65050.5|65116.2|65070.8|65098.6|65041.5|178
1644531300000|2022-02-10 22:15:00|65108.9|65047.1|65106.2|65066.3|65114.8|65072|65102.4|65029.2|130
1644531600000|2022-02-10 22:20:00|65106.3|65066.2|65106.6|65057.5|65114.3|65074.7|65097.9|65035.9|278
1644531900000|2022-02-10 22:25:00|65101.8|65069.8|65107.3|65047.2|65111.3|65077.6|65097.8|65036.7|190
1644532200000|2022-02-10 22:30:00|65104.8|65060.9|65111.2|65059.1|65115.6|65078|65099.8|65036.7|178
1644532500000|2022-02-10 22:35:00|65111.9|65059.7|65108.5|65079.4|65113.3|65085.3|65104.6|65051|149
1644532800000|2022-02-10 22:40:00|65108.2|65080|65118.4|65069|65122.3|65086.8|65106.9|65041|171
1644533100000|2022-02-10 22:45:00|65117.6|65070.8|65116.2|65076.2|65121.1|65090.1|65110.2|65050.4|292
1644533400000|2022-02-10 22:50:00|65114.1|65078.8|65112|65088.8|65117.7|65092.8|65110.9|65054.9|188
1644533700000|2022-02-10 22:55:00|65112.5|65089.2|65113.2|65082|65118.3|65089.2|65110.8|65074|214
1644534000000|2022-02-10 23:00:00|65113.6|65081.3|65219.8|65171.2|65235.8|65198|65110.4|65070.7|806
1644534300000|2022-02-10 23:05:00|65218.7|65174.7|65185.6|65157.2|65245.2|65213.4|65182.9|65149|575
1644534600000|2022-02-10 23:10:00|65186|65159.2|65164.9|65130|65201.5|65171.6|65159|65130|449
1644534900000|2022-02-10 23:15:00|65163.2|65132.4|65164|65133.7|65173.6|65150.3|65148.3|65122.3|597
1644535200000|2022-02-10 23:20:00|65163.6|65134.6|65163.5|65141|65171.5|65147.7|65152.5|65129.5|414
1644535500000|2022-02-10 23:25:00|65164.1|65140.1|65223.1|65203.1|65227.3|65207.3|65155.4|65131.2|509
1644535800000|2022-02-10 23:30:00|65223.5|65203.4|65217.5|65194.4|65255.2|65226.3|65191.6|65149.4|658
1644536100000|2022-02-10 23:35:00|65218.4|65191.6|65185|65165|65219.5|65192.5|65182.7|65157.1|531
1644536400000|2022-02-10 23:40:00|65182.6|65162.6|65181|65157.3|65192.6|65169.1|65173.9|65148.6|427
1644536700000|2022-02-10 23:45:00|65181.4|65157.1|65163.1|65143.1|65182.4|65157.1|65162.7|65133|384
1644537000000|2022-02-10 23:50:00|65163.7|65143.7|65192.7|65172.7|65201.3|65172.8|65162.3|65130|325
1644537300000|2022-02-10 23:55:00|65194.6|65170.1|65200.7|65180.7|65202|65180.7|65181.1|65157.2|401
1644537600000|2022-02-11 00:00:00|65200.6|65180.6|65222.6|65202.6|65231.4|65211.4|65193.8|65170|539
1644537900000|2022-02-11 00:05:00|65220.2|65200.2|65223.9|65203.9|65232.7|65212.7|65194|65174|533
1644538200000|2022-02-11 00:10:00|65224|65204|65213.9|65193.9|65230.7|65210.7|65205.9|65185.9|465
1644538500000|2022-02-11 00:15:00|65215|65195|65244.4|65224.4|65245.6|65225.6|65213.1|65191|518
1644538800000|2022-02-11 00:20:00|65244.7|65224.7|65302.9|65282.9|65335.4|65313.4|65243.3|65219.4|814
1644539100000|2022-02-11 00:25:00|65303.1|65283.1|65338.5|65318.5|65338.9|65318.9|65295.8|65275.8|627
1644539400000|2022-02-11 00:30:00|65338.7|65318.7|65322.6|65302.6|65343.4|65323.4|65306.4|65286.4|686
1644539700000|2022-02-11 00:35:00|65322.3|65302.3|65315.7|65295.7|65322.6|65302.6|65290.8|65270.8|612
1644540000000|2022-02-11 00:40:00|65315.5|65295.5|65319.2|65299.2|65319.5|65299.5|65298|65278|495
1644540300000|2022-02-11 00:45:00|65319.4|65299.4|65296.6|65276.6|65330.7|65310.7|65292.8|65272.8|609
1644540600000|2022-02-11 00:50:00|65296.2|65276.2|65284.2|65264.2|65303|65283|65277.6|65257.6|595
1644540900000|2022-02-11 00:55:00|65284|65264|65264.3|65244.3|65289.1|65269.1|65258.4|65238.4|611
1644541200000|2022-02-11 01:00:00|65265.6|65245.6|65271.9|65251.9|65296.1|65276.1|65260.7|65240.7|668
1644541500000|2022-02-11 01:05:00|65272|65252|65263.7|65243.7|65272.8|65252.8|65252.2|65232.2|597
1644541800000|2022-02-11 01:10:00|65264.5|65244.5|65286.8|65266.8|65289.7|65269.5|65261.9|65241.9|587
1644542100000|2022-02-11 01:15:00|65286.3|65266.3|65264.9|65244.9|65292.8|65272.8|65258.7|65238.7|597
1644542400000|2022-02-11 01:20:00|65264.7|65244.7|65264.9|65244.9|65270.5|65250.5|65253.3|65233.3|512
1644542700000|2022-02-11 01:25:00|65264.3|65244.3|65266.6|65246.6|65271|65251|65259.9|65239.9|468
1644543000000|2022-02-11 01:30:00|65266.7|65246.7|65281.4|65261.4|65281.4|65261.4|65264.3|65244.3|534
1644543300000|2022-02-11 01:35:00|65281.3|65261.3|65275.1|65255.1|65282.5|65262.5|65274.2|65254.2|411
1644543600000|2022-02-11 01:40:00|65275|65255|65238.1|65218.1|65275|65255|65228|65208|619
1644543900000|2022-02-11 01:45:00|65239.6|65219.6|65241.4|65221.4|65263.2|65243.2|65235|65215|620
1644544200000|2022-02-11 01:50:00|65241.8|65221.8|65237.7|65217.7|65242|65222|65228.6|65208.6|388
1644544500000|2022-02-11 01:55:00|65237.6|65217.6|65248.8|65228.8|65258.3|65238.3|65232.2|65212.2|453
1644544800000|2022-02-11 02:00:00|65248.4|65228.4|65255.2|65235.2|65260.8|65240.8|65246.8|65226.8|490
1644545100000|2022-02-11 02:05:00|65255.1|65235.1|65270.3|65250.3|65271.6|65251.6|65250.6|65230.6|417
1644545400000|2022-02-11 02:10:00|65271|65248.5|65264.9|65244.9|65286.9|65266.9|65262.7|65242.7|537
1644545700000|2022-02-11 02:15:00|65264.8|65244.8|65236.7|65216.7|65266.8|65246.8|65231.6|65211.6|485
1644546000000|2022-02-11 02:20:00|65236|65216|65243|65223|65245.7|65225.7|65234.8|65214.8|388
1644546300000|2022-02-11 02:25:00|65242.7|65222.7|65238.7|65218.7|65246.2|65226.2|65236.9|65216.9|369
1644546600000|2022-02-11 02:30:00|65239|65219|65233.7|65213.7|65244.3|65224.3|65223|65203|485
1644546900000|2022-02-11 02:35:00|65233.9|65213.9|65237|65217|65244.2|65224.2|65232.8|65212.8|375
1644547200000|2022-02-11 02:40:00|65236.3|65216.3|65250|65230|65250.3|65230.3|65235.7|65215.7|362
1644547500000|2022-02-11 02:45:00|65250.1|65230.1|65241.5|65221.5|65252.3|65232.3|65231|65211|429
1644547800000|2022-02-11 02:50:00|65241.9|65221.9|65247.9|65227.9|65254.1|65234.1|65237.8|65217.8|319
1644548100000|2022-02-11 02:55:00|65247.8|65227.8|65245.3|65225.3|65251.3|65231.3|65240.7|65220.7|424
1644548400000|2022-02-11 03:00:00|65245.2|65225.2|65268.9|65248.9|65271.2|65251.2|65244.8|65224.8|381
1644548700000|2022-02-11 03:05:00|65268.8|65248.8|65264.5|65244.5|65271.6|65251.6|65262.8|65242.8|326
1644549000000|2022-02-11 03:10:00|65263.7|65243.7|65251.6|65231.6|65273.2|65253.2|65247.4|65227.4|387
1644549300000|2022-02-11 03:15:00|65252.4|65232.4|65264.1|65244.1|65264.1|65244.1|65247.7|65227.7|318
1644549600000|2022-02-11 03:20:00|65263.9|65243.9|65254.8|65234.8|65265|65245|65252.6|65232.6|264
1644549900000|2022-02-11 03:25:00|65254.5|65234.5|65253|65233|65257.2|65237.2|65251.2|65231.2|260
1644550200000|2022-02-11 03:30:00|65252.8|65232.8|65267.9|65247.9|65268.4|65248.4|65252.8|65232.8|344
1644550500000|2022-02-11 03:35:00|65268|65248|65275.5|65255.5|65276.2|65256.2|65267.9|65247.9|284
1644550800000|2022-02-11 03:40:00|65273.8|65253.8|65287|65267|65288.9|65268.9|65273.8|65253.8|295
1644551100000|2022-02-11 03:45:00|65286.9|65266.9|65291.5|65271.5|65302|65282|65283|65263|381
1644551400000|2022-02-11 03:50:00|65291.4|65271.4|65299.9|65279.9|65300|65280|65288.7|65268.7|325
1644551700000|2022-02-11 03:55:00|65299.8|65279.8|65303.5|65283.5|65305.7|65285.7|65296.5|65276.5|369
1644552000000|2022-02-11 04:00:00|65303.7|65283.7|65322.1|65302.1|65329.6|65309.6|65302.2|65282.2|421
1644552300000|2022-02-11 04:05:00|65321.2|65301.2|65316.3|65296.3|65323.7|65303.7|65314|65294|394
1644552600000|2022-02-11 04:10:00|65315.3|65295.3|65334.1|65314.1|65334.7|65314.7|65315.2|65295.2|372
1644552900000|2022-02-11 04:15:00|65333.9|65313.9|65340.5|65320.5|65364.2|65344.2|65333.9|65313.9|547
1644553200000|2022-02-11 04:20:00|65340|65320|65350.7|65330.7|65365.3|65345.3|65339.8|65319.8|456
1644553500000|2022-02-11 04:25:00|65351.8|65331.8|65375.7|65355.7|65376.8|65356.8|65351.8|65331.8|493
1644553800000|2022-02-11 04:30:00|65375.9|65355.9|65382.9|65362.9|65391.2|65371.2|65374.1|65354.1|556
1644554100000|2022-02-11 04:35:00|65381.9|65361.9|65358.2|65338.2|65387.9|65367.9|65354.3|65334.3|577
1644554400000|2022-02-11 04:40:00|65358.1|65338.1|65378.3|65358.3|65380.5|65360.5|65354.2|65334.2|428
1644554700000|2022-02-11 04:45:00|65375.6|65355.6|65390|65370|65391|65371|65366|65346|456
1644555000000|2022-02-11 04:50:00|65390.1|65370.1|65384.1|65364.1|65407.9|65387.9|65383.4|65363.4|551
1644555300000|2022-02-11 04:55:00|65384|65364|65372.2|65352.2|65390.7|65370.7|65371.5|65351.5|532
1644555600000|2022-02-11 05:00:00|65372.1|65352.1|65357.8|65337.8|65374.9|65354.9|65356|65336|503
1644555900000|2022-02-11 05:05:00|65357.9|65337.9|65365.9|65345.9|65371.5|65351.5|65348|65328|553
1644556200000|2022-02-11 05:10:00|65365.8|65345.8|65359.3|65339.3|65367.2|65347.2|65356.4|65336.4|380
1644556500000|2022-02-11 05:15:00|65359|65339|65361.2|65341.2|65374.8|65354.8|65356.5|65336.5|373
1644556800000|2022-02-11 05:20:00|65361|65341|65346.7|65326.7|65365.7|65345.7|65345.9|65325.9|357
1644557100000|2022-02-11 05:25:00|65346.3|65326.3|65345.1|65325.1|65352.1|65332.1|65340.9|65320.9|400
1644557400000|2022-02-11 05:30:00|65345.2|65325.2|65334.5|65314.5|65345.2|65325.2|65330.5|65310.5|365
1644557700000|2022-02-11 05:35:00|65335.1|65315.1|65340.4|65320.4|65341.3|65321.3|65332.5|65312.9|341
1644558000000|2022-02-11 05:40:00|65340.3|65320.3|65329.6|65309.6|65343.6|65323.6|65329.3|65309.3|334
1644558300000|2022-02-11 05:45:00|65329.5|65309.5|65336.5|65316.5|65337.4|65317.4|65327.7|65307.7|295
1644558600000|2022-02-11 05:50:00|65336.7|65316.7|65356|65336|65357.3|65337.3|65334.6|65314.6|323
1644558900000|2022-02-11 05:55:00|65356.6|65336.6|65340.1|65320.1|65363.1|65343.1|65338.7|65318.7|462
1644559200000|2022-02-11 06:00:00|65340.5|65320.5|65351.8|65331.8|65358.1|65338.1|65336.4|65316.4|424
1644559500000|2022-02-11 06:05:00|65351.7|65331.7|65344.9|65324.9|65358.3|65338.3|65340.1|65320.1|372
1644559800000|2022-02-11 06:10:00|65345|65325|65359.9|65339.9|65363.3|65343.3|65345|65325|313
1644560100000|2022-02-11 06:15:00|65359.8|65339.8|65365|65345|65365.7|65345.7|65357.3|65337.3|334
1644560400000|2022-02-11 06:20:00|65364.9|65344.9|65363.2|65343.2|65376.7|65356.7|65352.8|65332.8|406
1644560700000|2022-02-11 06:25:00|65363.4|65343.4|65372.1|65352.1|65387.1|65367.1|65362.5|65342.5|468
1644561000000|2022-02-11 06:30:00|65371.8|65351.8|65396.1|65376.1|65396.4|65376.4|65367.2|65347.2|508
1644561300000|2022-02-11 06:35:00|65395.8|65375.8|65398.4|65378.4|65404.4|65384.4|65390.7|65370.7|486
1644561600000|2022-02-11 06:40:00|65398.5|65378.5|65389.9|65369.9|65398.7|65378.7|65386.6|65366.6|426
1644561900000|2022-02-11 06:45:00|65387.8|65367.8|65401.7|65381.7|65402.8|65382.8|65380.2|65360.2|421
1644562200000|2022-02-11 06:50:00|65401.3|65381.3|65428.9|65408.9|65435.3|65415.3|65400.9|65380.9|604
1644562500000|2022-02-11 06:55:00|65429|65409|65401.6|65381.6|65432.5|65412.5|65401.6|65381.6|586
1644562800000|2022-02-11 07:00:00|65401.7|65381.7|65397.9|65377.9|65402|65382|65377.4|65357.4|791
1644563100000|2022-02-11 07:05:00|65398|65378|65388.9|65368.9|65408.1|65388.1|65384.2|65364.2|759
1644563400000|2022-02-11 07:10:00|65388|65368|65386.4|65366.4|65412.4|65392.4|65385.6|65365.6|743
1644563700000|2022-02-11 07:15:00|65386.1|65366.1|65396.8|65376.8|65404.5|65384.5|65365|65345|799
1644564000000|2022-02-11 07:20:00|65396.7|65376.7|65392.7|65372.7|65423.1|65403.1|65391.9|65371.9|834
1644564300000|2022-02-11 07:25:00|65392.4|65372.4|65379.4|65359.4|65409.1|65390.2|65375.9|65355.9|736
1644564600000|2022-02-11 07:30:00|65379.6|65359.6|65366.6|65351.6|65381.7|65361.7|65356.3|65338.1|777
1644564900000|2022-02-11 07:35:00|65366.7|65351.7|65363.9|65343.9|65381.3|65361.3|65353.4|65334.4|697
1644565200000|2022-02-11 07:40:00|65361.8|65341.8|65352.7|65332.7|65384.3|65364.3|65346.1|65326.6|845
1644565500000|2022-02-11 07:45:00|65352.5|65332.5|65335.2|65315.2|65360.5|65341.3|65332.3|65314.1|839
1644565800000|2022-02-11 07:50:00|65335.4|65315.4|65331.9|65311.9|65337.2|65319.7|65316.6|65296.6|764
1644566100000|2022-02-11 07:55:00|65331.8|65311.8|65357.9|65337.9|65359.8|65342.5|65325.1|65306.9|799
1644566400000|2022-02-11 08:00:00|65357.4|65337.4|65396.5|65376.5|65396.9|65381.4|65333.1|65314.3|959
1644566700000|2022-02-11 08:05:00|65393.5|65378.5|65359.2|65339.2|65398|65381.5|65338.4|65320.9|925
1644567000000|2022-02-11 08:10:00|65358.6|65338.6|65325.9|65310.9|65361.4|65345.5|65325.9|65310.9|831
1644567300000|2022-02-11 08:15:00|65325.6|65310.6|65333.3|65318.3|65347.9|65331|65311.1|65292.3|859
1644567600000|2022-02-11 08:20:00|65333.4|65318.4|65326.6|65311.6|65345.5|65329.5|65320.1|65305.1|875
1644567900000|2022-02-11 08:25:00|65327.7|65312.7|65314.1|65299.1|65330|65315|65302.9|65284.8|900
1644568200000|2022-02-11 08:30:00|65314.3|65299.3|65327.1|65312.1|65344.7|65326.7|65309.2|65294.2|881
1644568500000|2022-02-11 08:35:00|65327.5|65312.5|65346|65331|65349|65334|65319.3|65304.3|852
1644568800000|2022-02-11 08:40:00|65345.8|65330.8|65338.9|65323.9|65351.5|65336.3|65323.7|65306.3|798
1644569100000|2022-02-11 08:45:00|65338.3|65323.3|65339.2|65324.2|65354.7|65337.4|65317.5|65302.5|817
1644569400000|2022-02-11 08:50:00|65341.3|65326.3|65317.4|65302.4|65342.9|65327|65299|65284|735
1644569700000|2022-02-11 08:55:00|65317.2|65302.2|65311.3|65296.3|65320.7|65305.7|65283.2|65268.2|816
1644570000000|2022-02-11 09:00:00|65311.1|65296.1|65311.3|65296.3|65323.3|65308.3|65295.1|65280.1|779
1644570300000|2022-02-11 09:05:00|65311.9|65296.9|65335.3|65315.3|65341.9|65323.8|65311.9|65296.9|722
1644570600000|2022-02-11 09:10:00|65335.1|65315.1|65357.2|65342.2|65361.9|65345.4|65329.8|65313.8|903
1644570900000|2022-02-11 09:15:00|65357|65342|65368.4|65353.4|65376.7|65359.6|65353.7|65337.9|806
1644571200000|2022-02-11 09:20:00|65368.8|65353.8|65341.7|65326.7|65369.3|65354.3|65341|65325.1|734
1644571500000|2022-02-11 09:25:00|65341.9|65326.9|65321.6|65306.6|65342.8|65327.8|65314.6|65296.2|828
1644571800000|2022-02-11 09:30:00|65321.3|65306.3|65318.5|65303.5|65325|65310|65309.6|65292.9|768
1644572100000|2022-02-11 09:35:00|65318.4|65303.4|65348.4|65328.4|65349.8|65330|65314.6|65299.4|882
1644572400000|2022-02-11 09:40:00|65348.2|65328.2|65336|65321|65359|65339.9|65323.6|65307.2|918
1644572700000|2022-02-11 09:45:00|65336.5|65321.5|65340.5|65325.5|65344.8|65329.8|65323.1|65308.1|709
1644573000000|2022-02-11 09:50:00|65340.4|65325.4|65323.3|65308.3|65342|65327|65311.3|65296.3|762
1644573300000|2022-02-11 09:55:00|65322.9|65307.9|65357.5|65342.5|65366.9|65350.4|65322.7|65305.2|812
1644573600000|2022-02-11 10:00:00|65358.2|65343.2|65362.9|65347.9|65369.8|65352.8|65354.4|65336.8|647
1644573900000|2022-02-11 10:05:00|65363.2|65348.2|65366.8|65351.8|65374.3|65356.8|65362.2|65347.2|585
1644574200000|2022-02-11 10:10:00|65366.4|65351.4|65359.3|65344.3|65371.2|65356.2|65355.5|65337|582
1644574500000|2022-02-11 10:15:00|65359.4|65344.4|65357.8|65342.8|65362.5|65347|65337.8|65322.1|559
1644574800000|2022-02-11 10:20:00|65357.6|65342.6|65345.9|65330.9|65362.3|65345.7|65345|65327.9|570
1644575100000|2022-02-11 10:25:00|65345.8|65330.8|65351.2|65331.2|65356.6|65341.5|65342.2|65327.2|570
1644575400000|2022-02-11 10:30:00|65348.5|65333.5|65325.6|65305.6|65352.9|65337.9|65320.3|65305.3|678
1644575700000|2022-02-11 10:35:00|65325.7|65305.7|65313.5|65293.5|65329.5|65314.5|65306.1|65288.8|682
1644576000000|2022-02-11 10:40:00|65313.4|65293.4|65307|65292|65318.1|65302.6|65303.4|65287.2|651
1644576300000|2022-02-11 10:45:00|65307.2|65292.2|65302.9|65287.9|65318.7|65303.7|65300.9|65285.4|613
1644576600000|2022-02-11 10:50:00|65303.6|65288.6|65303.1|65288.1|65307.4|65291.3|65300.8|65282.7|415
1644576900000|2022-02-11 10:55:00|65303.2|65288.2|65288.7|65273.7|65303.2|65288.2|65279.6|65264.2|560
1644577200000|2022-02-11 11:00:00|65288.5|65273.5|65295.4|65280.4|65311.4|65295.7|65288.4|65273.4|594
1644577500000|2022-02-11 11:05:00|65294.7|65279.7|65301.6|65286.6|65304.4|65289.4|65293|65278|521
1644577800000|2022-02-11 11:10:00|65301|65286|65312.6|65292.6|65322.3|65305|65297|65282|625
1644578100000|2022-02-11 11:15:00|65310.7|65295.7|65302|65282|65318|65299.9|65298.1|65280.2|655
1644578400000|2022-02-11 11:20:00|65299.6|65284.6|65308.6|65293.6|65311.3|65293.8|65297|65279.6|611
1644578700000|2022-02-11 11:25:00|65308.3|65293.3|65312.1|65297.1|65323.4|65307.9|65306.5|65290.5|571
1644579000000|2022-02-11 11:30:00|65312|65297|65316.4|65301.4|65333.2|65318.2|65311|65294.5|496
1644579300000|2022-02-11 11:35:00|65316.6|65301.6|65307.8|65292.8|65333.9|65316.7|65306.5|65289.7|639
1644579600000|2022-02-11 11:40:00|65306.2|65291.2|65312.4|65297.4|65320.6|65305.6|65294.6|65277.1|503
1644579900000|2022-02-11 11:45:00|65312.3|65297.3|65292.6|65277.6|65316.3|65300.9|65281.3|65266.3|709
1644580200000|2022-02-11 11:50:00|65292|65277|65311.4|65296.4|65317.7|65302.7|65289.7|65274.7|615
1644580500000|2022-02-11 11:55:00|65310.4|65295.4|65305.3|65290.3|65317.3|65302.3|65304.8|65287.7|660
1644580800000|2022-02-11 12:00:00|65305.8|65290.8|65294.4|65279.4|65324|65307.4|65292.2|65276.5|697
1644581100000|2022-02-11 12:05:00|65294.3|65279.3|65254.7|65239.7|65297.4|65282.4|65247|65232|802
1644581400000|2022-02-11 12:10:00|65254.4|65239.4|65231.8|65216.8|65257.3|65242.3|65229.4|65211.3|793
1644581700000|2022-02-11 12:15:00|65231.7|65216.7|65222.9|65207.9|65251.3|65234|65221.5|65206.5|753
1644582000000|2022-02-11 12:20:00|65222.8|65207.8|65214.9|65194.9|65232.2|65214.5|65202|65185.4|795
1644582300000|2022-02-11 12:25:00|65214.4|65194.4|65208.6|65193.6|65224.4|65205.7|65190.4|65172.3|831
1644582600000|2022-02-11 12:30:00|65212.3|65197.3|65228.3|65213.3|65239.5|65223.2|65204.5|65188.1|773
1644582900000|2022-02-11 12:35:00|65227.8|65212.8|65238.3|65218.3|65252.7|65235.4|65224.1|65207.5|722
1644583200000|2022-02-11 12:40:00|65237|65222|65253.3|65238.3|65274|65257.7|65237|65219.9|789
1644583500000|2022-02-11 12:45:00|65253.9|65238.9|65254.9|65239.9|65261.1|65246.1|65244.3|65226.1|716
1644583800000|2022-02-11 12:50:00|65254.4|65239.4|65241.8|65226.8|65256.5|65241.5|65234.4|65216.5|724
1644584100000|2022-02-11 12:55:00|65242.2|65227.2|65237.4|65217.4|65252.2|65236.5|65227.3|65212.3|802
1644584400000|2022-02-11 13:00:00|65236.2|65221.2|65249.2|65234.2|65254.4|65239.4|65223.6|65203.7|815
1644584700000|2022-02-11 13:05:00|65249.9|65234.9|65238.2|65223.2|65260.3|65243|65230.7|65214.8|725
1644585000000|2022-02-11 13:10:00|65237.8|65222.8|65173.5|65158.5|65240.5|65225.5|65170.8|65153|858
1644585300000|2022-02-11 13:15:00|65172.3|65157.3|65175.3|65160.3|65189.7|65171.8|65171.7|65154.8|851
1644585600000|2022-02-11 13:20:00|65170.9|65155.9|65210.4|65195.4|65210.4|65195.4|65165.2|65150.2|809
1644585900000|2022-02-11 13:25:00|65209.5|65194.5|65234.6|65214.6|65234.6|65216.8|65195.8|65179.7|829
1644586200000|2022-02-11 13:30:00|65234|65214|65244.6|65229.6|65252.6|65235.7|65221.4|65203|879
1644586500000|2022-02-11 13:35:00|65243.9|65228.9|65275.9|65260.9|65281.7|65264.9|65239.4|65224.4|880
1644586800000|2022-02-11 13:40:00|65275.7|65260.7|65291.5|65271.5|65293.9|65276.4|65248.1|65229.6|861
1644587100000|2022-02-11 13:45:00|65288.8|65273.8|65302.9|65287.9|65324.7|65306|65288.1|65271|870
1644587400000|2022-02-11 13:50:00|65302.5|65287.5|65290.9|65275.9|65325.9|65308.3|65283.4|65266.5|825
1644587700000|2022-02-11 13:55:00|65291.1|65276.1|65319.3|65304.3|65327.8|65309.8|65282.7|65266.2|839
1644588000000|2022-02-11 14:00:00|65321.9|65306.9|65305.5|65290.5|65327.1|65307.1|65299.8|65282|816
1644588300000|2022-02-11 14:05:00|65307.8|65292.8|65300.8|65285.8|65312.1|65296.6|65290.2|65274.8|843
1644588600000|2022-02-11 14:10:00|65301|65286|65295.6|65280.6|65302.3|65287.3|65276.4|65261.4|778
1644588900000|2022-02-11 14:15:00|65294.7|65279.7|65272.6|65257.6|65297|65279.8|65265.9|65250.5|825
1644589200000|2022-02-11 14:20:00|65272.3|65257.3|65286.1|65271.1|65292.4|65275.9|65259.1|65241.3|725
1644589500000|2022-02-11 14:25:00|65287|65272|65325.6|65310.6|65332.3|65316|65278.1|65263.1|713
1644589800000|2022-02-11 14:30:00|65326.9|65311.9|65335.5|65320.5|65349.5|65334.5|65316|65298.2|976
1644590100000|2022-02-11 14:35:00|65336.2|65321.2|65359.4|65344.4|65380.2|65361.6|65327.2|65309.3|1025
1644590400000|2022-02-11 14:40:00|65358.9|65343.9|65333|65318|65366.4|65351.4|65322|65307|948
1644590700000|2022-02-11 14:45:00|65333.2|65318.2|65300.7|65285.7|65333.5|65318.5|65288.8|65270.3|1010
1644591000000|2022-02-11 14:50:00|65300.1|65285.1|65297.5|65282.5|65346.1|65327.2|65289.4|65273.5|972
1644591300000|2022-02-11 14:55:00|65297.8|65282.8|65337.5|65317.5|65337.6|65317.6|65283.5|65268.5|944
1644591600000|2022-02-11 15:00:00|65335.7|65315.7|65333.8|65318.8|65347.4|65327.9|65288.7|65268.7|1048
1644591900000|2022-02-11 15:05:00|65331.1|65316.1|65349.6|65334.6|65360.1|65343.5|65324.4|65309.4|1000
1644592200000|2022-02-11 15:10:00|65349.8|65334.8|65330.9|65315.9|65361|65346|65329.6|65313.3|956
1644592500000|2022-02-11 15:15:00|65330.8|65315.8|65281.1|65266.1|65334.7|65317.9|65281|65266|958
1644592800000|2022-02-11 15:20:00|65280.6|65265.6|65281|65266|65310.4|65292.5|65268.2|65251.7|967
1644593100000|2022-02-11 15:25:00|65280.7|65265.7|65268.8|65253.8|65285|65268.7|65253|65238|930
1644593400000|2022-02-11 15:30:00|65267.3|65252.3|65263.1|65243.1|65286.2|65267.8|65257.3|65239.6|921
1644593700000|2022-02-11 15:35:00|65261.3|65246.3|65253.6|65238.6|65290.4|65272.8|65253.6|65236.9|904
1644594000000|2022-02-11 15:40:00|65253.7|65238.7|65298.7|65283.7|65302.1|65287.1|65252.3|65235.8|789
1644594300000|2022-02-11 15:45:00|65299.7|65284.7|65261.2|65241.2|65312.9|65295.8|65249.5|65232.2|914
1644594600000|2022-02-11 15:50:00|65260.6|65240.6|65260.6|65245.6|65276.5|65258.7|65244|65226.3|926
1644594900000|2022-02-11 15:55:00|65261.9|65246.9|65255.5|65235.5|65284.7|65269.7|65239.1|65219.1|1030
1644595200000|2022-02-11 16:00:00|65254.4|65234.4|65260.1|65245.1|65265.3|65249.3|65244.6|65227.8|882
1644595500000|2022-02-11 16:05:00|65261.3|65246.3|65260.6|65245.6|65267.6|65250.5|65245.6|65230.6|756
1644595800000|2022-02-11 16:10:00|65259.9|65244.9|65272.4|65257.4|65313.1|65295.6|65248.3|65232.8|890
1644596100000|2022-02-11 16:15:00|65272.9|65257.9|65241.7|65226.7|65279.9|65263.8|65235.5|65220|811
1644596400000|2022-02-11 16:20:00|65241.5|65226.5|65243.9|65228.9|65252.8|65237.8|65224|65207.1|863
1644596700000|2022-02-11 16:25:00|65245.9|65230.9|65257.9|65242.9|65261|65243.4|65232|65213.3|887
1644597000000|2022-02-11 16:30:00|65257.8|65242.8|65270.6|65255.6|65282.6|65265.4|65255.5|65237.6|721
1644597300000|2022-02-11 16:35:00|65272.1|65257.1|65285.9|65270.9|65287.8|65272.8|65254.8|65239.8|702
1644597600000|2022-02-11 16:40:00|65285.6|65270.6|65288.4|65273.4|65301.4|65285.6|65277.1|65259.9|695
1644597900000|2022-02-11 16:45:00|65288.2|65273.2|65278.7|65263.7|65300.7|65282.2|65276.1|65261.1|792
1644598200000|2022-02-11 16:50:00|65278.2|65263.2|65269.7|65254.7|65286|65269.2|65258.9|65240.7|750
1644598500000|2022-02-11 16:55:00|65272.3|65252.3|65243.6|65228.6|65274.1|65256.3|65240|65222.6|756
1644598800000|2022-02-11 17:00:00|65246.2|65226.2|65259.2|65239.2|65260.9|65242.4|65229.8|65212.1|811
1644599100000|2022-02-11 17:05:00|65259.3|65239.3|65257.6|65237.6|65272.2|65255|65247.8|65227.8|727
1644599400000|2022-02-11 17:10:00|65257.5|65237.5|65237.4|65217.4|65257.8|65237.8|65228.5|65208.7|746
1644599700000|2022-02-11 17:15:00|65238.3|65218.3|65257|65237|65258.5|65240|65237.5|65217.5|778
1644600000000|2022-02-11 17:20:00|65257.2|65237.2|65288.4|65268.4|65294.5|65276|65256.2|65236.2|561
1644600300000|2022-02-11 17:25:00|65288.6|65268.6|65271.5|65251.5|65298|65280.4|65268.9|65250.7|659
1644600600000|2022-02-11 17:30:00|65271.2|65251.2|65284.6|65264.6|65289.9|65272.4|65261.6|65246.6|621
1644600900000|2022-02-11 17:35:00|65284.3|65264.3|65297.6|65277.6|65301.6|65284.7|65278.4|65260.8|747
1644601200000|2022-02-11 17:40:00|65296.8|65276.8|65287.7|65267.7|65302.4|65284.8|65280.9|65263.6|676
1644601500000|2022-02-11 17:45:00|65286.3|65271.3|65301|65281|65308.1|65290.2|65284.8|65267.2|725
1644601800000|2022-02-11 17:50:00|65301.1|65281.1|65299.2|65284.2|65307.7|65289.9|65290.8|65273.8|694
1644602100000|2022-02-11 17:55:00|65300.4|65285.4|65291.9|65276.9|65312.5|65294.6|65290.8|65272.9|725
1644602400000|2022-02-11 18:00:00|65293.6|65278.6|65296.3|65276.3|65308.1|65291|65286.1|65268.5|669
1644602700000|2022-02-11 18:05:00|65296.1|65276.1|65303|65288|65310.8|65293.7|65295.3|65276|648
1644603000000|2022-02-11 18:10:00|65302.8|65287.8|65320.8|65300.8|65320.9|65305.2|65301.5|65284.3|550
1644603300000|2022-02-11 18:15:00|65316.9|65301.9|65296.9|65281.9|65318.9|65301.9|65295.3|65277.1|661
1644603600000|2022-02-11 18:20:00|65297.1|65282.1|65277.7|65257.7|65301.2|65283.6|65276.8|65257.7|680
1644603900000|2022-02-11 18:25:00|65277.3|65257.3|65311|65296|65312.9|65296.3|65277.3|65257.3|698
1644604200000|2022-02-11 18:30:00|65310.9|65295.9|65340.9|65320.9|65351.4|65331.4|65303.2|65288.2|968
1644604500000|2022-02-11 18:35:00|65339.3|65319.3|65498.6|65478.6|65505.8|65485.8|65336.8|65318.4|1125
1644604800000|2022-02-11 18:40:00|65500|65480|65525.8|65505.8|65597.3|65568.4|65498.3|65478.3|280
1644605100000|2022-02-11 18:45:00|65536.5|65516.5|65584.1|65564.1|65605.7|65589.2|65536.5|65516.5|942
1644605400000|2022-02-11 18:50:00|65583.3|65563.3|65510.8|65490.8|65602|65582|65503.7|65483.7|1136
1644605700000|2022-02-11 18:55:00|65505.7|65485.7|65556.2|65536.2|65598.9|65578.9|65453.6|65433.6|1158
1644606000000|2022-02-11 19:00:00|65556.6|65536.6|65568.3|65548.3|65648.7|65625.2|65531.9|65511.9|1174
1644606300000|2022-02-11 19:05:00|65566.7|65546.7|65606.2|65586.2|65663.7|65643.7|65566.6|65546.6|1164
1644606600000|2022-02-11 19:10:00|65601.8|65581.8|65553.7|65533.7|65601.8|65581.8|65506|65486|1165
1644606900000|2022-02-11 19:15:00|65554.2|65534.2|65533.1|65513.1|65560.5|65540.5|65479.7|65459.7|1159
1644607200000|2022-02-11 19:20:00|65531.8|65511.8|65527.2|65507.2|65555.1|65535.1|65477.8|65457.8|1121
1644607500000|2022-02-11 19:25:00|65527.5|65507.5|65512.1|65492.1|65566.5|65546.5|65496.3|65476.6|1110
1644607800000|2022-02-11 19:30:00|65508|65493|65513.1|65493.1|65556.9|65536.9|65493.6|65477|1090
1644608100000|2022-02-11 19:35:00|65513.2|65493.2|65556.2|65536.2|65558.9|65538.9|65502.4|65484.3|1046
1644608400000|2022-02-11 19:40:00|65554|65534|65565.4|65545.4|65565.9|65545.9|65515.9|65495.9|1042
1644608700000|2022-02-11 19:45:00|65565.3|65545.3|65599.4|65579.4|65599.4|65581.2|65540.7|65520.7|1052
1644609000000|2022-02-11 19:50:00|65596.8|65581.8|65673.6|65653.6|65673.9|65653.9|65595.8|65577.8|1011
1644609300000|2022-02-11 19:55:00|65673.5|65653.5|65655.8|65635.8|65677.6|65660.9|65622|65604.6|1051
1644609600000|2022-02-11 20:00:00|65651.4|65636.4|65594.4|65579.4|65664.1|65645.5|65584.6|65558.2|738
1644609900000|2022-02-11 20:05:00|65595.7|65580.7|65568|65548|65608.3|65589.8|65567.9|65547.9|1044
1644610200000|2022-02-11 20:10:00|65568.1|65548.1|65577.6|65557.6|65605.6|65585.6|65547|65527|1007
1644610500000|2022-02-11 20:15:00|65578.7|65558.7|65602.2|65582.2|65609.9|65589.9|65551.1|65531.1|1042
1644610800000|2022-02-11 20:20:00|65602.1|65582.1|65619.8|65599.8|65643.7|65623.7|65597.8|65580.8|937
1644611100000|2022-02-11 20:25:00|65620|65600|65624.7|65604.7|65638.5|65618.5|65610.8|65590.8|979
1644611400000|2022-02-11 20:30:00|65627.8|65607.8|65621.9|65601.9|65639.4|65621.5|65606.4|65586.4|954
1644611700000|2022-02-11 20:35:00|65622.2|65602.2|65614.3|65594.3|65633|65613.9|65605.1|65585.1|938
1644612000000|2022-02-11 20:40:00|65615.1|65595.1|65575.9|65555.9|65624.7|65604.7|65563|65543|971
1644612300000|2022-02-11 20:45:00|65576.4|65556.4|65580.9|65560.9|65591.6|65571.6|65557.1|65537.1|960
1644612600000|2022-02-11 20:50:00|65579.9|65559.9|65612.9|65592.9|65631.7|65611.7|65572.1|65552.1|998
1644612900000|2022-02-11 20:55:00|65612.3|65592.3|65607.7|65587.7|65623|65603|65591.9|65571.9|973
1644613200000|2022-02-11 21:00:00|65613.9|65593.9|65576.5|65556.5|65617|65597|65573.3|65553.3|643
1644613500000|2022-02-11 21:05:00|65576.7|65556.7|65596|65576|65602.5|65582.5|65574.2|65554.2|450
1644613800000|2022-02-11 21:10:00|65595.4|65575.4|65603.3|65583.3|65617.1|65597.1|65586.7|65566.7|361
1644614100000|2022-02-11 21:15:00|65603.2|65583.2|65612.3|65592.3|65617.8|65597.8|65591.3|65571.3|427
1644614400000|2022-02-11 21:20:00|65613.1|65593.1|65590|65570|65613.6|65593.6|65586.4|65566.6|365
1644614700000|2022-02-11 21:25:00|65589.9|65569.9|65564.2|65544.2|65592.4|65572.4|65552.2|65532.2|490
1644615000000|2022-02-11 21:30:00|65564.9|65544.9|65585.1|65565.1|65585.7|65565.7|65562.2|65542.2|788
1644615300000|2022-02-11 21:35:00|65584.9|65564.9|65564.8|65544.8|65586.5|65566.5|65562.7|65542.7|842
1644615600000|2022-02-11 21:40:00|65564.9|65544.9|65578.7|65558.7|65588.7|65568.7|65564.1|65544.1|481
1644615900000|2022-02-11 21:45:00|65578.3|65558.3|65586.3|65566.3|65591.1|65571.1|65578.3|65558.3|392
1644616200000|2022-02-11 21:50:00|65586.2|65566.2|65581.6|65545.9|65589.2|65569.2|65563.3|65533.2|517
1644616500000|2022-02-11 21:55:00|65580.3|65540.2|65571.3|65551.3|65613|65561|65570|65509.7|464
1644786000000|2022-02-13 21:00:00|65631.8|65601.8|65657.8|65556.3|65657.8|65601.8|65626.9|65556.3|7
1644786300000|2022-02-13 21:05:00|65626.9|65596.9|65656.7|65556.3|65656.7|65596.9|65626.9|65556.3|2
1644786600000|2022-02-13 21:10:00|65656.9|65574.1|65653.8|65623.8|65686.3|65626.3|65648.9|65565.5|54
1644786900000|2022-02-13 21:15:00|65653|65623|65653.8|65623.8|65653.8|65623.8|65653|65623|7
1644787200000|2022-02-13 21:20:00|65673.1|65590.3|65653.5|65623.5|65675.1|65624.1|65653.5|65590.3|7
1644787500000|2022-02-13 21:25:00|65674.9|65592.1|65626.6|65596.6|65675.2|65623.5|65626.6|65569.2|19
1644787800000|2022-02-13 21:30:00|65651.5|65576.9|65626.6|65596.6|65651.5|65596.6|65626.6|65574.1|3
1644788100000|2022-02-13 21:35:00|65627.2|65597.2|65627.2|65597.2|65627.2|65597.2|65627.2|65597.2|1
1644788700000|2022-02-13 21:45:00|65674.2|65565.2|65627.5|65597.5|65674.4|65597.6|65627.2|65565.2|11
1644789000000|2022-02-13 21:50:00|65626.3|65596.3|65627.5|65597.5|65631|65601|65626.3|65596.3|13
1644789300000|2022-02-13 21:55:00|65630.9|65600.9|65623.8|65593.8|65656.1|65600.9|65623.1|65565.1|32
1644789600000|2022-02-13 22:00:00|65624.1|65594.1|65612.7|65592.7|65651.3|65600.3|65606.1|65554.7|133
1644789900000|2022-02-13 22:05:00|65612.5|65592.5|65615.6|65595.6|65637.4|65595.7|65605.6|65557.7|86
1644790200000|2022-02-13 22:10:00|65610|65590|65607.1|65587.1|65624.4|65595.3|65604.8|65558.6|141
1644790500000|2022-02-13 22:15:00|65607.2|65587.2|65590.1|65570.1|65614.8|65594.8|65580.1|65560.1|939
1644790800000|2022-02-13 22:20:00|65590.7|65570.7|65590.9|65570.9|65614.1|65574.1|65585.1|65540.1|568
1644791100000|2022-02-13 22:25:00|65590.8|65570.8|65593.9|65573.9|65615.6|65579.9|65584.3|65550.6|809
1644791400000|2022-02-13 22:30:00|65595.3|65575.3|65600.6|65580.6|65605.2|65585.2|65593.8|65573.8|557
1644791700000|2022-02-13 22:35:00|65600.5|65580.5|65577.6|65557.6|65607.2|65587.2|65565.2|65530.7|403
1644792000000|2022-02-13 22:40:00|65577.1|65557.1|65604.9|65515.9|65611.8|65563.5|65570.3|65510.8|166
1644792300000|2022-02-13 22:45:00|65588|65543.4|65578.1|65550.3|65624.2|65562.1|65566.3|65508.2|177
1644792600000|2022-02-13 22:50:00|65611.7|65554.4|65589.1|65526.9|65624.5|65560.1|65576.1|65504|382
1644792900000|2022-02-13 22:55:00|65591.6|65525.5|65602.3|65568.5|65613.4|65574.6|65575|65522.6|226
1644793200000|2022-02-13 23:00:00|65605.9|65567.3|65565.9|65545.9|65611.2|65572.8|65558.7|65519.1|672
1644793500000|2022-02-13 23:05:00|65565|65545|65565.9|65545.9|65572.3|65552.3|65555.1|65533.9|418
1644793800000|2022-02-13 23:10:00|65565.4|65545.4|65550.9|65527.6|65566.2|65546.2|65547.2|65522.6|690
1644794100000|2022-02-13 23:15:00|65551|65526.8|65536.4|65516.4|65564|65543.3|65535.6|65510.3|649
1644794400000|2022-02-13 23:20:00|65536.5|65516.5|65513.8|65493.8|65536.5|65516.5|65501.5|65479.8|592
1644794700000|2022-02-13 23:25:00|65514|65494|65499.4|65479.4|65526.1|65502.4|65497.8|65476.8|320
1644795000000|2022-02-13 23:30:00|65499.7|65479.7|65486.3|65466.3|65514.7|65490.6|65485.8|65465.6|356
1644795300000|2022-02-13 23:35:00|65488.1|65468.1|65489|65469|65504.2|65482.9|65487.2|65464.9|275
1644795600000|2022-02-13 23:40:00|65489.2|65469.2|65488.8|65468.8|65500.6|65478.6|65486.2|65463.9|377
1644795900000|2022-02-13 23:45:00|65487.1|65467.1|65483.6|65463.6|65499.6|65479.6|65476.3|65450|425
1644796200000|2022-02-13 23:50:00|65483.5|65463.5|65462.7|65442.7|65483.5|65463.5|65461.1|65440.5|450
1644796500000|2022-02-13 23:55:00|65461.2|65441.2|65472.8|65451.3|65473.9|65453.4|65452.6|65432.6|495
1644796800000|2022-02-14 00:00:00|65472.1|65452.1|65486.7|65466.7|65489.8|65469.8|65463.8|65443.8|588
1644797100000|2022-02-14 00:05:00|65485.5|65465.5|65491.5|65471.5|65503.2|65483.1|65473.8|65453.8|598
1644797400000|2022-02-14 00:10:00|65491.8|65471.8|65451.3|65431.3|65493|65472.9|65446.2|65425.9|585
1644797700000|2022-02-14 00:15:00|65451.2|65431.2|65460.3|65440.3|65466.2|65446.2|65441.8|65421.5|498
1644798000000|2022-02-14 00:20:00|65460|65440|65463.9|65443.9|65474.3|65454.3|65449.9|65429.9|507
1644798300000|2022-02-14 00:25:00|65464.2|65444.2|65476.1|65456.1|65486.8|65466.8|65457.8|65437.8|525
1644798600000|2022-02-14 00:30:00|65476.5|65456.5|65498.2|65478.2|65498.2|65478.2|65475.7|65455.7|534
1644798900000|2022-02-14 00:35:00|65498.1|65478.1|65495.1|65475.1|65499.8|65479.8|65487.2|65467.2|463
1644799200000|2022-02-14 00:40:00|65494.5|65474.5|65485.2|65465.2|65495.6|65475.6|65482.9|65462.9|391
1644799500000|2022-02-14 00:45:00|65485.1|65465.1|65483.6|65463.6|65493.2|65472.6|65477|65457|371
1644799800000|2022-02-14 00:50:00|65483.5|65463.5|65493.4|65473.4|65493.9|65473.9|65474.6|65454.6|508
1644800100000|2022-02-14 00:55:00|65493|65473|65481.3|65461.3|65496.2|65476.2|65478.8|65458.8|487
1644800400000|2022-02-14 01:00:00|65483.6|65463.6|65471.1|65451.1|65493.1|65473.1|65469.5|65449.5|680
1644800700000|2022-02-14 01:05:00|65472.3|65452.3|65488.3|65468.3|65490.2|65470.2|65467.6|65447.6|737
1644801000000|2022-02-14 01:10:00|65487.4|65467.4|65499.7|65479.7|65500.6|65480.6|65476.3|65456.3|728
1644801300000|2022-02-14 01:15:00|65499.8|65479.8|65495.4|65475.4|65507.4|65487.4|65489.8|65469.8|646
1644801600000|2022-02-14 01:20:00|65495.3|65475.3|65499|65479|65502.9|65482.9|65492.1|65472.1|606
1644801900000|2022-02-14 01:25:00|65499.5|65479.5|65509.4|65489.4|65509.5|65489.5|65494.5|65474.1|646
1644802200000|2022-02-14 01:30:00|65509.5|65489.5|65506.9|65486.9|65511.3|65491.3|65498.1|65478.1|677
1644802500000|2022-02-14 01:35:00|65507|65487|65523.2|65503.2|65524.1|65504.1|65501|65481|632
1644802800000|2022-02-14 01:40:00|65523.1|65503.1|65536|65516|65543.3|65523.3|65514.4|65494.4|742
1644803100000|2022-02-14 01:45:00|65535.9|65515.9|65538.1|65518.1|65538.7|65518.7|65522.9|65502.9|721
1644803400000|2022-02-14 01:50:00|65537.9|65517.9|65531.2|65511.2|65541.3|65521.3|65523.3|65503.3|666
1644803700000|2022-02-14 01:55:00|65531|65511|65533.3|65513.3|65534.2|65514.2|65528.6|65508.6|612
1644804000000|2022-02-14 02:00:00|65533.2|65513.2|65558.1|65538.1|65560.3|65540.3|65532.6|65512.6|621
1644804300000|2022-02-14 02:05:00|65558|65538|65547.2|65527.2|65561.5|65541.5|65544|65524|569
1644804600000|2022-02-14 02:10:00|65547.1|65527.1|65565.1|65545.1|65571.1|65551.1|65545.9|65525.9|594
1644804900000|2022-02-14 02:15:00|65564.9|65544.9|65576.8|65556.8|65578.9|65559.1|65564.2|65544.2|531
1644805200000|2022-02-14 02:20:00|65576.9|65556.9|65596.8|65576.8|65598|65578|65575.1|65555.1|522
1644805500000|2022-02-14 02:25:00|65596.7|65576.7|65596.2|65576.2|65609.2|65589.2|65595.9|65575.9|529
1644805800000|2022-02-14 02:30:00|65596|65576|65577.8|65557.8|65597.2|65577.2|65569.3|65549.3|712
1644806100000|2022-02-14 02:35:00|65577.9|65557.9|65590.1|65570.1|65597.2|65577.2|65577.6|65557.6|640
1644806400000|2022-02-14 02:40:00|65590|65570|65580.5|65560.5|65590.5|65570.5|65573.3|65553.3|625
1644806700000|2022-02-14 02:45:00|65580.9|65560.9|65587.9|65567.9|65595.6|65575.6|65578.9|65558.9|587
1644807000000|2022-02-14 02:50:00|65588|65568|65585.2|65565.2|65592.5|65572.5|65584.6|65564.6|470
1644807300000|2022-02-14 02:55:00|65585.3|65565.3|65594.7|65574.7|65603|65583|65581.1|65561.1|682
1644807600000|2022-02-14 03:00:00|65594.8|65574.8|65571.1|65551.1|65594.8|65574.8|65570.7|65550.7|612
1644807900000|2022-02-14 03:05:00|65570.8|65550.8|65579.9|65559.9|65581.2|65561.2|65564.2|65544.2|476
1644808200000|2022-02-14 03:10:00|65580.2|65560.2|65591.1|65571.1|65594.2|65574.2|65574.7|65554.7|554
1644808500000|2022-02-14 03:15:00|65591|65571|65590.9|65570.9|65598.1|65578.1|65585.2|65565.2|567
1644808800000|2022-02-14 03:20:00|65591.5|65571.5|65582.6|65562.6|65597.8|65577.8|65582.5|65562.5|538
1644809100000|2022-02-14 03:25:00|65582.7|65562.7|65592.9|65572.9|65593|65573|65580.7|65560.7|507
1644809400000|2022-02-14 03:30:00|65591.9|65571.9|65599.7|65579.7|65604.6|65584.6|65590.3|65570.3|626
1644809700000|2022-02-14 03:35:00|65599.6|65579.6|65589.9|65569.9|65604.3|65584.3|65587.3|65567.3|613
1644810000000|2022-02-14 03:40:00|65589.8|65569.8|65595.6|65575.6|65597.3|65577.3|65586.1|65566.1|560
1644810300000|2022-02-14 03:45:00|65595.7|65575.7|65582.5|65562.5|65598.1|65578.1|65580.8|65560.8|597
1644810600000|2022-02-14 03:50:00|65582.1|65562.1|65589.6|65569.6|65596.4|65576.4|65580.6|65560.6|488
1644810900000|2022-02-14 03:55:00|65589.5|65569.5|65593.5|65573.5|65603.1|65583.1|65589.5|65569.5|511
1644811200000|2022-02-14 04:00:00|65594.6|65574.6|65590.9|65570.9|65597.6|65577.6|65589.7|65569.7|558
1644811500000|2022-02-14 04:05:00|65590.8|65570.8|65600.1|65580.1|65601.6|65581.6|65587.5|65567.5|539
1644811800000|2022-02-14 04:10:00|65600.3|65580.3|65592.4|65572.4|65605.1|65585.1|65590.1|65570.1|466
1644812100000|2022-02-14 04:15:00|65592.6|65572.6|65584.3|65564.3|65595.9|65578.5|65583|65563|488
1644812400000|2022-02-14 04:20:00|65583.8|65563.8|65578|65558|65587.8|65567.8|65576.6|65556.6|501
1644812700000|2022-02-14 04:25:00|65577.7|65557.7|65571.8|65551.8|65579.8|65559.8|65571.3|65551.3|402
1644813000000|2022-02-14 04:30:00|65572.2|65552.2|65569.2|65549.2|65578.7|65558.7|65561.9|65541.9|499
1644813300000|2022-02-14 04:35:00|65569.4|65549.4|65571|65551|65576.4|65556.4|65564.6|65544.6|510
1644813600000|2022-02-14 04:40:00|65571.1|65551.1|65573.7|65553.7|65577|65558.9|65569.3|65549.3|459
1644813900000|2022-02-14 04:45:00|65573.6|65553.6|65575.4|65555.4|65583.2|65563.2|65572.7|65552.7|528
1644814200000|2022-02-14 04:50:00|65576|65556|65578.4|65558.4|65582.1|65562.1|65568.8|65548.8|471
1644814500000|2022-02-14 04:55:00|65578.2|65558.2|65581.6|65561.6|65585.1|65565.1|65577.2|65558|478
1644814800000|2022-02-14 05:00:00|65581.8|65561.8|65596.1|65576.1|65601.2|65584|65581.7|65561.7|615
1644815100000|2022-02-14 05:05:00|65596|65576|65596.3|65576.3|65597.8|65577.8|65587.2|65567.2|560
1644815400000|2022-02-14 05:10:00|65596.8|65576.8|65576.4|65556.4|65597.5|65577.5|65575|65555|469
1644815700000|2022-02-14 05:15:00|65575.2|65555.2|65577.4|65557.4|65584.1|65564.1|65573|65553|463
1644816000000|2022-02-14 05:20:00|65577.3|65557.3|65567.8|65547.8|65580.4|65561.5|65567.4|65547.4|511
1644816300000|2022-02-14 05:25:00|65568|65548|65567.3|65547.3|65571.9|65551.9|65564.2|65544.2|494
1644816600000|2022-02-14 05:30:00|65567.6|65547.6|65564.3|65544.3|65569.5|65549.5|65563.4|65543.4|467
1644816900000|2022-02-14 05:35:00|65562.6|65542.6|65564.3|65544.3|65568.3|65551.1|65560.7|65540.7|418
1644817200000|2022-02-14 05:40:00|65564.4|65544.4|65554.8|65534.8|65564.6|65544.6|65554|65534|443
1644817500000|2022-02-14 05:45:00|65555.5|65535.5|65553.2|65533.2|65561.8|65541.8|65551.5|65531.5|508
1644817800000|2022-02-14 05:50:00|65553.1|65533.1|65543.5|65523.5|65553.1|65535.7|65539.8|65519.8|393
1644818100000|2022-02-14 05:55:00|65543.6|65523.6|65545.8|65525.8|65553|65534|65542.9|65522.9|518
1644818400000|2022-02-14 06:00:00|65545.7|65525.7|65554.8|65534.8|65557.3|65539.1|65541.5|65521.6|487
1644818700000|2022-02-14 06:05:00|65554.7|65534.7|65575.2|65555.2|65578.2|65560.6|65551.6|65531.6|588
1644819000000|2022-02-14 06:10:00|65575|65555|65573.7|65558.7|65578.6|65561.6|65562.4|65542.6|480
1644819300000|2022-02-14 06:15:00|65573.3|65558.3|65587.3|65567.3|65596.4|65578.8|65573.3|65557.2|559
1644819600000|2022-02-14 06:20:00|65588.1|65568.1|65579.8|65559.8|65593.7|65576.6|65577.1|65559.4|466
1644819900000|2022-02-14 06:25:00|65579.7|65559.7|65571.9|65551.9|65580.7|65563.3|65570.9|65551.1|403
1644820200000|2022-02-14 06:30:00|65573.3|65553.3|65597.7|65577.7|65600|65583|65571.2|65551.2|569
1644820500000|2022-02-14 06:35:00|65597.9|65577.9|65601.2|65581.2|65607.3|65588.5|65594.6|65574.6|468
1644820800000|2022-02-14 06:40:00|65601.3|65581.3|65601.5|65581.5|65606.5|65586.5|65596.2|65576.2|492
1644821100000|2022-02-14 06:45:00|65601.6|65581.6|65608.3|65588.3|65608.8|65590.9|65599.8|65580.3|452
1644821400000|2022-02-14 06:50:00|65608.1|65588.1|65619|65599|65627.4|65610.5|65605.1|65588.1|597
1644821700000|2022-02-14 06:55:00|65619.5|65599.5|65594.2|65574.2|65619.5|65600.8|65587.6|65567.6|557
1644822000000|2022-02-14 07:00:00|65593.7|65573.7|65629.7|65609.7|65629.7|65609.7|65588.1|65569.1|797
1644822300000|2022-02-14 07:05:00|65630.3|65610.3|65620.1|65600.1|65635.8|65615.8|65613.7|65595.1|731
1644822600000|2022-02-14 07:10:00|65617.9|65602.9|65611.3|65591.3|65622.5|65603.9|65593.5|65573.5|777
1644822900000|2022-02-14 07:15:00|65613|65593|65578.8|65563.8|65613.6|65596.1|65573.9|65556.7|831
1644823200000|2022-02-14 07:20:00|65578.9|65563.9|65581.6|65561.6|65593.3|65575.3|65573.2|65554.8|760
1644823500000|2022-02-14 07:25:00|65582.4|65562.4|65576.3|65561.3|65582.9|65565.6|65566.3|65549.2|722
1644823800000|2022-02-14 07:30:00|65576.8|65561.8|65583.2|65563.2|65592.7|65577.4|65565.8|65548.6|757
1644824100000|2022-02-14 07:35:00|65580.7|65565.7|65586.5|65571.5|65591.6|65574.8|65568.5|65551|766
1644824400000|2022-02-14 07:40:00|65584.7|65569.7|65580.1|65565.1|65592.4|65575.5|65565.4|65545.4|781
1644824700000|2022-02-14 07:45:00|65580.4|65565.4|65632.2|65617.2|65646.4|65627.5|65580.1|65564.6|816
1644825000000|2022-02-14 07:50:00|65632.7|65617.7|65570.2|65555.2|65633.6|65618.6|65568.2|65551.7|734
1644825300000|2022-02-14 07:55:00|65574.8|65559.8|65631.9|65611.9|65632.4|65612.4|65574.6|65556.9|874
1644825600000|2022-02-14 08:00:00|65631.8|65611.8|65660.3|65640.3|65662.9|65642.9|65601.2|65582.6|986
1644825900000|2022-02-14 08:05:00|65659.9|65639.9|65651.7|65636.7|65686.8|65668.5|65645.6|65627.1|978
1644826200000|2022-02-14 08:10:00|65651.6|65636.6|65622.3|65607.3|65680.3|65661.7|65619.6|65602.2|932
1644826500000|2022-02-14 08:15:00|65622.2|65607.2|65617.8|65602.8|65653.7|65634.7|65616.7|65597.7|907
1644826800000|2022-02-14 08:20:00|65617.6|65602.6|65634.1|65614.1|65636.6|65616.6|65604|65585.8|933
1644827100000|2022-02-14 08:25:00|65632.6|65617.6|65718.5|65703.5|65721.1|65704.3|65619.8|65602|988
1644827400000|2022-02-14 08:30:00|65717.5|65702.5|65762.7|65747.7|65778.2|65761.2|65709.9|65693.4|1032
1644827700000|2022-02-14 08:35:00|65761.4|65746.4|65788.7|65768.7|65799.1|65781.7|65757.4|65737.5|979
1644828000000|2022-02-14 08:40:00|65783.4|65768.4|65777.3|65762.3|65800.4|65781.5|65770|65753.8|931
1644828300000|2022-02-14 08:45:00|65777|65762|65815.6|65795.6|65816.9|65799.6|65760.1|65742|973
1644828600000|2022-02-14 08:50:00|65815.5|65795.5|65767|65747|65815.5|65795.5|65751|65731|937
1644828900000|2022-02-14 08:55:00|65767.4|65747.4|65787|65767|65794|65774|65766.6|65746.6|875
1644829200000|2022-02-14 09:00:00|65786.9|65766.9|65770.2|65750.2|65793.6|65773.6|65760|65740|923
1644829500000|2022-02-14 09:05:00|65768.2|65748.2|65778.9|65763.9|65792.1|65774.1|65752.8|65734|889
1644829800000|2022-02-14 09:10:00|65778.8|65763.8|65787.1|65767.1|65789.2|65772.7|65757|65739.1|871
1644830100000|2022-02-14 09:15:00|65787.8|65767.8|65756.6|65736.6|65797.8|65779.5|65751|65732.5|832
1644830400000|2022-02-14 09:20:00|65756.7|65736.7|65766.8|65746.8|65781.2|65763|65755.9|65735.9|830
1644830700000|2022-02-14 09:25:00|65767|65747|65770.6|65750.6|65778.9|65761.9|65745.3|65727.2|852
1644831000000|2022-02-14 09:30:00|65770.7|65750.7|65745.8|65725.8|65779.4|65761.4|65736.4|65716.4|755
1644831300000|2022-02-14 09:35:00|65742.9|65727.9|65757.6|65742.6|65759.7|65744.2|65731.6|65712.6|799
1644831600000|2022-02-14 09:40:00|65757.3|65742.3|65741.8|65721.8|65757.9|65742.9|65729.8|65709.8|741
1644831900000|2022-02-14 09:45:00|65741.6|65721.6|65749.7|65729.7|65753.3|65736.3|65730.5|65713|791
1644832200000|2022-02-14 09:50:00|65747.9|65732.9|65756.3|65736.3|65757.2|65739.1|65742|65725.1|708
1644832500000|2022-02-14 09:55:00|65756.2|65736.2|65788.5|65773.5|65803|65785.9|65752.2|65733.9|893
1644832800000|2022-02-14 10:00:00|65788.7|65773.7|65779.8|65764.8|65811.3|65795|65778|65762.8|835
1644833100000|2022-02-14 10:05:00|65780.2|65765.2|65815.4|65800.4|65818.8|65803.8|65780.2|65765.2|764
1644833400000|2022-02-14 10:10:00|65816|65801|65811.6|65796.6|65819|65804|65804.7|65789.7|735
1644833700000|2022-02-14 10:15:00|65812.3|65797.3|65846.2|65831.2|65852.2|65837.1|65806.9|65791.9|796
1644834000000|2022-02-14 10:20:00|65845.9|65830.9|65816.7|65801.7|65850.1|65832.6|65812|65795|685
1644834300000|2022-02-14 10:25:00|65816.5|65801.5|65807.3|65792.3|65821.9|65805.1|65791.6|65776.6|809
1644834600000|2022-02-14 10:30:00|65807.2|65792.2|65804|65789|65814.6|65799.4|65800.2|65784.1|736
1644834900000|2022-02-14 10:35:00|65803.6|65788.6|65774.1|65759.1|65817.4|65800.3|65774.1|65759.1|688
1644835200000|2022-02-14 10:40:00|65775.7|65755.7|65768.8|65753.8|65793.3|65778.3|65762.2|65746.9|809
1644835500000|2022-02-14 10:45:00|65767.8|65752.8|65763.1|65748.1|65772.9|65757.9|65755.8|65739.8|747
1644835800000|2022-02-14 10:50:00|65763.3|65748.3|65777.8|65762.8|65783.4|65767.9|65757|65739.5|670
1644836100000|2022-02-14 10:55:00|65777|65762|65782.8|65767.8|65799|65782.2|65770.8|65755.8|700
1644836400000|2022-02-14 11:00:00|65781.6|65766.6|65808.1|65793.1|65813.5|65798.5|65778.6|65763.6|595
1644836700000|2022-02-14 11:05:00|65808.7|65793.7|65846.4|65831.4|65851.1|65835.9|65808.3|65793.3|707
1644837000000|2022-02-14 11:10:00|65846.3|65831.3|65845.8|65830.8|65856.2|65839.2|65842.1|65826.9|703
1644837300000|2022-02-14 11:15:00|65845.9|65830.9|65852|65837|65858.5|65840.7|65842.4|65827.4|546
1644837600000|2022-02-14 11:20:00|65852.2|65837.2|65831.4|65816.4|65856.5|65839.6|65826.8|65811.8|640
1644837900000|2022-02-14 11:25:00|65831.6|65816.6|65838.5|65823.5|65850.2|65835.2|65831.5|65816.5|581
1644838200000|2022-02-14 11:30:00|65838.7|65823.7|65840.9|65825.9|65851.5|65836.1|65838.7|65823|575
1644838500000|2022-02-14 11:35:00|65841.3|65826.3|65846.2|65831.2|65850.5|65835.1|65838.2|65823.2|606
1644838800000|2022-02-14 11:40:00|65846.1|65831.1|65844.7|65829.7|65851.9|65836|65840.8|65823|603
1644839100000|2022-02-14 11:45:00|65844.8|65829.8|65832.8|65817.8|65851.5|65835.4|65832.8|65817.8|585
1644839400000|2022-02-14 11:50:00|65833.1|65818.1|65798.1|65783.1|65835.2|65818.5|65792.4|65777.4|826
1644839700000|2022-02-14 11:55:00|65798.6|65783.6|65792.3|65777.3|65808.4|65792.7|65789.1|65773.6|724
1644840000000|2022-02-14 12:00:00|65792.4|65777.4|65820.9|65805.9|65821.7|65806.7|65792|65775.9|784
1644840300000|2022-02-14 12:05:00|65821.5|65806.5|65838.1|65823.1|65840.1|65823.1|65802|65787|696
1644840600000|2022-02-14 12:10:00|65838.9|65823.9|65809.7|65794.7|65841.6|65824.5|65806.6|65790.2|685
1644840900000|2022-02-14 12:15:00|65809.4|65794.4|65825.3|65810.3|65837|65819.6|65804.8|65789.8|721
1644841200000|2022-02-14 12:20:00|65825.4|65810.4|65828|65813|65843.9|65828.9|65818.1|65802.9|743
1644841500000|2022-02-14 12:25:00|65827.9|65812.9|65807.2|65792.2|65834.6|65818.8|65799.6|65783.1|858
1644841800000|2022-02-14 12:30:00|65807.4|65792.4|65833|65813|65833.4|65815.6|65805|65785.4|886
1644842100000|2022-02-14 12:35:00|65832.7|65812.7|65704.5|65684.5|65846.4|65828.8|65694.6|65674.6|993
1644842400000|2022-02-14 12:40:00|65704.8|65684.8|65647.7|65627.7|65731.9|65711.9|65611.8|65591.8|1137
1644842700000|2022-02-14 12:45:00|65646.2|65626.2|65669.9|65649.9|65672.8|65653.5|65613.1|65593.1|1054
1644843000000|2022-02-14 12:50:00|65669.5|65649.5|65686.2|65671.2|65702.7|65683|65649.6|65629.6|1007
1644843300000|2022-02-14 12:55:00|65686|65671|65699.9|65684.9|65713.9|65698|65661.8|65646.8|1014
1644843600000|2022-02-14 13:00:00|65699.6|65684.6|65714.9|65699.9|65717.9|65699.9|65677.9|65659.3|1010
1644843900000|2022-02-14 13:05:00|65714.2|65699.2|65711.2|65696.2|65728.8|65713.8|65698|65682|908
1644844200000|2022-02-14 13:10:00|65711.3|65696.3|65761.1|65746.1|65768.3|65753.3|65700.2|65685.2|930
1644844500000|2022-02-14 13:15:00|65761.3|65746.3|65777.5|65757.5|65777.5|65758.3|65737.6|65720.8|917
1644844800000|2022-02-14 13:20:00|65781.7|65761.7|65756.9|65741.9|65791|65772.4|65754.4|65739.4|919
1644845100000|2022-02-14 13:25:00|65756.2|65741.2|65704.9|65689.9|65764.2|65748.8|65704.9|65689.9|950
1644845400000|2022-02-14 13:30:00|65704.8|65689.8|65757.4|65737.4|65757.5|65739.5|65692.6|65675.5|1006
1644845700000|2022-02-14 13:35:00|65757.5|65737.5|65746.6|65726.6|65788|65770.4|65745|65726.2|1061
1644846000000|2022-02-14 13:40:00|65744.5|65724.5|65759.9|65744.9|65780.8|65764.5|65711.9|65696.1|1007
1644846300000|2022-02-14 13:45:00|65759.7|65744.7|65753.7|65733.7|65782|65766.8|65749.2|65731.6|1032
1644846600000|2022-02-14 13:50:00|65754.3|65734.3|65761|65746|65789.6|65769.6|65744.3|65727|1016
1644846900000|2022-02-14 13:55:00|65760.4|65745.4|65773.9|65758.9|65798.4|65782.4|65737.9|65719.1|972
1644847200000|2022-02-14 14:00:00|65774.6|65759.6|65775.4|65760.4|65806.5|65790.2|65768.4|65751.1|963
1644847500000|2022-02-14 14:05:00|65776.3|65761.3|65787.1|65772.1|65788.6|65772.7|65747.4|65729.2|907
1644847800000|2022-02-14 14:10:00|65787|65772|65761.5|65746.5|65794.1|65778|65752.6|65735|885
1644848100000|2022-02-14 14:15:00|65761.8|65746.8|65776.5|65761.5|65791.1|65774.4|65748.9|65733.9|936
1644848400000|2022-02-14 14:20:00|65777|65762|65766.5|65751.5|65788|65771.4|65748.8|65729.1|893
1644848700000|2022-02-14 14:25:00|65767.3|65752.3|65791.2|65776.2|65801.9|65781.9|65765|65750|902
1644849000000|2022-02-14 14:30:00|65799|65779|65808.6|65793.6|65827.4|65809.1|65785|65768|1024
1644849300000|2022-02-14 14:35:00|65808.4|65793.4|65818.2|65803.2|65837|65821.7|65795.4|65779.3|1048
1644849600000|2022-02-14 14:40:00|65818.3|65803.3|65809.9|65789.9|65826.2|65810.9|65787|65767.4|941
1644849900000|2022-02-14 14:45:00|65807.4|65792.4|65806.8|65791.8|65817.2|65801.5|65801.6|65785.4|970
1644850200000|2022-02-14 14:50:00|65806.6|65791.6|65775|65755|65811.6|65796.6|65759.8|65741.6|932
1644850500000|2022-02-14 14:55:00|65772.1|65757.1|65749.2|65734.2|65772.3|65757.3|65743.6|65724|1009
1644850800000|2022-02-14 15:00:00|65749.6|65734.6|65779.2|65764.2|65799|65784|65749.4|65734.4|1009
1644851100000|2022-02-14 15:05:00|65779.1|65764.1|65811.1|65796.1|65811.2|65796.2|65771.4|65756.4|895
1644851400000|2022-02-14 15:10:00|65811|65796|65842.6|65827.6|65857.2|65842.2|65795.9|65780.9|922
1644851700000|2022-02-14 15:15:00|65842.8|65827.8|65848.8|65833.8|65857|65842|65836.3|65821.3|969
1644852000000|2022-02-14 15:20:00|65848.7|65833.7|65836.1|65821.1|65864.8|65847.6|65823.9|65806.5|953
1644852300000|2022-02-14 15:25:00|65836.4|65821.4|65844.7|65829.7|65861|65845.8|65836.4|65821.4|969
1644852600000|2022-02-14 15:30:00|65845|65830|65851.4|65836.4|65864.2|65849.2|65836|65821|936
1644852900000|2022-02-14 15:35:00|65852.1|65837.1|65847.7|65832.7|65864.4|65847.9|65838.8|65823.8|864
1644853200000|2022-02-14 15:40:00|65847.8|65832.8|65886.2|65871.2|65891.3|65872.6|65839.2|65822.6|853
1644853500000|2022-02-14 15:45:00|65890.6|65875.6|65886.6|65871.6|65916.3|65900.1|65885.2|65867.7|1010
1644853800000|2022-02-14 15:50:00|65886.8|65871.8|65847.1|65832.1|65887.5|65871.8|65838|65823|963
1644854100000|2022-02-14 15:55:00|65846|65831|65834.5|65819.5|65846|65831|65810.3|65794.5|1047
1644854400000|2022-02-14 16:00:00|65831.5|65816.5|65815.8|65800.8|65835.5|65819.8|65806.3|65790.3|1006
1644854700000|2022-02-14 16:05:00|65815.7|65800.7|65857.5|65842.5|65878.3|65860.2|65814.4|65799.4|957
1644855000000|2022-02-14 16:10:00|65857.7|65842.7|65872|65857|65893.5|65874.2|65855.6|65840.6|897
1644855300000|2022-02-14 16:15:00|65874.8|65854.8|65883.7|65863.7|65892.9|65874.6|65860.8|65844.2|886
1644855600000|2022-02-14 16:20:00|65883.2|65863.2|65852.3|65832.3|65889|65871.4|65848.5|65829.9|853
1644855900000|2022-02-14 16:25:00|65853.2|65833.2|65836.9|65816.9|65870.3|65852.9|65831.4|65815.6|806
1644856200000|2022-02-14 16:30:00|65837.5|65817.5|65820.3|65800.3|65883.7|65866.3|65817.1|65797.1|914
1644856500000|2022-02-14 16:35:00|65820.2|65800.2|65828.2|65813.2|65831|65813.2|65789.6|65772.4|1010
1644856800000|2022-02-14 16:40:00|65828.3|65813.3|65822.1|65802.1|65836.4|65818.5|65811.5|65793.1|852
1644857100000|2022-02-14 16:45:00|65822.4|65802.4|65823.5|65808.5|65835.8|65818.2|65807.5|65789.2|825
1644857400000|2022-02-14 16:50:00|65823.4|65808.4|65856.9|65836.9|65857.6|65840.1|65821.2|65803.4|772
1644857700000|2022-02-14 16:55:00|65856.7|65836.7|65838.9|65818.9|65858.8|65841.2|65835.2|65817.6|731
1644858000000|2022-02-14 17:00:00|65838|65818|65878.6|65858.6|65878.6|65858.6|65837.9|65818|779
1644858300000|2022-02-14 17:05:00|65879.1|65859.1|65876.5|65856.5|65885.3|65867|65871.7|65851.7|768
1644858600000|2022-02-14 17:10:00|65876.1|65856.1|65874.8|65854.8|65879.9|65859.9|65872|65852|559
1644858900000|2022-02-14 17:15:00|65874.9|65854.9|65861.6|65841.6|65875.1|65857.2|65852.7|65834|705
1644859200000|2022-02-14 17:20:00|65861.4|65841.4|65854.1|65834.1|65872.3|65852.3|65849.7|65829.7|682
1644859500000|2022-02-14 17:25:00|65854.3|65834.3|65845.3|65825.3|65862.2|65844.2|65839.3|65819.3|595
1644859800000|2022-02-14 17:30:00|65845.4|65825.4|65838.1|65818.1|65845.4|65825.4|65831.4|65811.4|688
1644860100000|2022-02-14 17:35:00|65838.5|65818.5|65838.6|65818.6|65847.3|65827.3|65833.1|65813.1|566
1644860400000|2022-02-14 17:40:00|65838.1|65818.1|65837.9|65817.9|65847.6|65827.6|65832.6|65812.6|495
1644860700000|2022-02-14 17:45:00|65838|65818|65851.9|65831.9|65854.8|65837.9|65833.5|65814.5|466
1644861000000|2022-02-14 17:50:00|65852.2|65832.2|65805.7|65785.7|65852.2|65832.2|65804.4|65785.4|719
1644861300000|2022-02-14 17:55:00|65805.9|65785.9|65820.9|65800.9|65828|65808|65799|65781|636
1644861600000|2022-02-14 18:00:00|65820.7|65800.7|65821.8|65801.8|65834.9|65814.9|65816.1|65796.1|614
1644861900000|2022-02-14 18:05:00|65821.5|65801.5|65800.6|65780.6|65823.7|65804.1|65796.5|65777.4|690
1644862200000|2022-02-14 18:10:00|65800.2|65780.2|65806.5|65786.5|65811.1|65791.1|65798.4|65778.4|590
1644862500000|2022-02-14 18:15:00|65806.6|65786.6|65813.3|65793.3|65813.5|65793.5|65801.3|65782.2|533
1644862800000|2022-02-14 18:20:00|65813.1|65793.1|65813.1|65793.1|65823.9|65803.9|65807.7|65789.6|625
1644863100000|2022-02-14 18:25:00|65813|65793|65812.5|65792.5|65826.2|65806.2|65804.6|65784.6|610
1644863400000|2022-02-14 18:30:00|65812.6|65792.6|65819|65799|65823.3|65803.7|65810.5|65792.3|538
1644863700000|2022-02-14 18:35:00|65816.8|65801.8|65818.6|65803.6|65834.8|65814.8|65813.4|65793.4|581
1644864000000|2022-02-14 18:40:00|65819.8|65799.8|65815.4|65795.4|65823.2|65805.1|65805.1|65786.3|711
1644864300000|2022-02-14 18:45:00|65814.9|65794.9|65832.7|65812.7|65832.7|65812.7|65805.7|65787.1|686
1644864600000|2022-02-14 18:50:00|65832.5|65812.5|65883.1|65863.1|65885.6|65865.6|65818.6|65799.5|987
1644864900000|2022-02-14 18:55:00|65881|65861|65896.1|65876.1|65899.6|65879.6|65850.9|65830.9|1073
1644865200000|2022-02-14 19:00:00|65894.1|65874.1|65890.7|65870.7|65902|65883.6|65872.5|65852.5|1029
1644865500000|2022-02-14 19:05:00|65890|65870|65901.6|65881.6|65920.8|65902.6|65884|65864|1053
1644865800000|2022-02-14 19:10:00|65901.7|65881.7|65918.5|65898.5|65918.5|65898.5|65893.9|65874.3|973
1644866100000|2022-02-14 19:15:00|65919.4|65899.4|65918.5|65903.5|65932.4|65912.4|65911.2|65892.8|843
1644866400000|2022-02-14 19:20:00|65918.6|65903.6|65974.9|65954.9|65998.8|65978.8|65915.3|65896.6|942
1644866700000|2022-02-14 19:25:00|65974.6|65954.6|65939.5|65912.1|65981.4|65961.5|65897.4|65877.4|670
1644867000000|2022-02-14 19:30:00|65948.3|65928.3|65916.4|65896.4|65972.8|65952.8|65909.5|65889.5|815
1644867300000|2022-02-14 19:35:00|65915.4|65895.4|65898.2|65883.2|65942.7|65924.7|65890.1|65870.1|1020
1644867600000|2022-02-14 19:40:00|65900.4|65880.4|65916.8|65896.8|65931.6|65911.6|65885.9|65866.3|931
1644867900000|2022-02-14 19:45:00|65916.2|65896.2|65914.6|65899.6|65927|65909.3|65905.4|65887.5|846
1644868200000|2022-02-14 19:50:00|65917.3|65902.3|65910.7|65895.7|65928.2|65909.4|65900.3|65882.3|890
1644868500000|2022-02-14 19:55:00|65911.1|65896.1|65913.7|65893.7|65913.8|65896.7|65888.7|65870.8|867
1644868800000|2022-02-14 20:00:00|65913.9|65893.9|65909.4|65889.4|65914.5|65894.5|65879.1|65860.8|846
1644869100000|2022-02-14 20:05:00|65909.8|65889.8|65899.5|65879.5|65924|65904.6|65892.9|65875.4|834
1644869400000|2022-02-14 20:10:00|65899.9|65879.9|65887.9|65867.9|65908.9|65890.8|65884.4|65864.8|735
1644869700000|2022-02-14 20:15:00|65887.2|65872.2|65885.4|65865.4|65910.9|65890.9|65885.3|65865.3|843
1644870000000|2022-02-14 20:20:00|65885.7|65865.7|65886.3|65866.3|65889|65871.3|65871.9|65854.3|729
1644870300000|2022-02-14 20:25:00|65886.5|65866.5|65871.1|65851.1|65888.6|65871.4|65867.3|65847.3|697
1644870600000|2022-02-14 20:30:00|65870.9|65850.9|65859.3|65839.3|65887.1|65867.1|65856.8|65838.4|681
1644870900000|2022-02-14 20:35:00|65859.1|65839.1|65857.3|65837.3|65865.4|65847.6|65851.8|65834.6|681
1644871200000|2022-02-14 20:40:00|65857.2|65837.2|65867.1|65847.1|65872.4|65854.4|65855.3|65836.9|639
1644871500000|2022-02-14 20:45:00|65867|65847|65882.8|65862.8|65883.3|65863.3|65863|65845.3|587
1644871800000|2022-02-14 20:50:00|65882.6|65862.6|65889.3|65869.3|65908.7|65890.9|65882.6|65862.6|724
1644872100000|2022-02-14 20:55:00|65889|65869|65914.8|65894.8|65918.6|65898.9|65880.8|65863.1|830
1644872400000|2022-02-14 21:00:00|65915.1|65895.1|65903.2|65883.2|65915.1|65895.1|65897.9|65879.3|358
1644872700000|2022-02-14 21:05:00|65903.1|65883.1|65894.4|65874.4|65903.9|65885.7|65894.1|65874.1|178
1644873000000|2022-02-14 21:10:00|65894.5|65874.5|65893.9|65873.9|65897.3|65878|65893|65873.3|217
1644873300000|2022-02-14 21:15:00|65893.4|65873.4|65881.5|65861.5|65893.4|65873.4|65879.8|65859.8|299
1644873600000|2022-02-14 21:20:00|65881.4|65861.4|65874.7|65854.7|65882.3|65862.3|65873.9|65853.9|278
1644873900000|2022-02-14 21:25:00|65874.5|65854.5|65866.5|65846.5|65877.5|65857.5|65866.2|65846.2|281
1644874200000|2022-02-14 21:30:00|65866.3|65846.3|65862.9|65842.9|65866.9|65846.9|65861.5|65841.5|245
1644874500000|2022-02-14 21:35:00|65863.1|65843.1|65853.4|65833.4|65864.1|65844.1|65848.1|65828.1|419
1644874800000|2022-02-14 21:40:00|65853.6|65833.6|65849.5|65829.5|65857|65837|65849.4|65829.4|314
1644875100000|2022-02-14 21:45:00|65849.3|65829.3|65853.2|65833.2|65858.4|65838.4|65849.3|65829.3|383
1644875400000|2022-02-14 21:50:00|65852.4|65832.4|65838.1|65818.1|65852.9|65832.9|65836.5|65816.5|384
1644875700000|2022-02-14 21:55:00|65837|65817|65848.7|65815.4|65854.9|65825.7|65837|65806.7|513
1644876000000|2022-02-14 22:00:00|65849.3|65818.9|65841.1|65809.4|65849.3|65819|65837.2|65806.3|45
1644876300000|2022-02-14 22:05:00|65839.8|65808.7|65860.7|65813.3|65912.8|65819.1|65837.4|65787.9|158
1644876600000|2022-02-14 22:10:00|65860.3|65814.9|65873.3|65826.1|65896.7|65837.9|65852.4|65781.3|277
1644876900000|2022-02-14 22:15:00|65881.2|65822.7|65854.8|65809.7|65895.8|65824.8|65850.5|65796.3|204
1644877200000|2022-02-14 22:20:00|65871.9|65805.1|65858.2|65820.2|65871.9|65824.4|65846.3|65802.4|187
1644877500000|2022-02-14 22:25:00|65857.6|65820.8|65854.1|65822.7|65876.9|65824.2|65852|65807.4|199
1644877800000|2022-02-14 22:30:00|65862.9|65818.8|65851.2|65825.1|65868.6|65825.6|65848.8|65817|195
1644878100000|2022-02-14 22:35:00|65852|65824.7|65850.2|65825.9|65856.7|65829.1|65845.4|65819.4|168
1644878400000|2022-02-14 22:40:00|65851.5|65823.8|65863.1|65836.2|65874.2|65838.4|65851|65814.3|382
1644878700000|2022-02-14 22:45:00|65863.7|65835.8|65855.2|65818.2|65865|65836.3|65846.1|65816.1|203
1644879000000|2022-02-14 22:50:00|65854.9|65818.7|65851.5|65823.3|65858.6|65824.1|65847.4|65809.4|116
1644879300000|2022-02-14 22:55:00|65853.6|65820.9|65851.1|65825.1|65856.3|65829.1|65849.5|65819.9|282
1644879600000|2022-02-14 23:00:00|65852.1|65825|65848.9|65827.5|65856.2|65828.2|65840.5|65800.4|375
1644879900000|2022-02-14 23:05:00|65849.3|65823.8|65851.3|65829.4|65857.7|65834.2|65848|65815|280
1644880200000|2022-02-14 23:10:00|65851.1|65829.7|65850.7|65830.1|65854.7|65832.5|65845.3|65820.5|243
1644880500000|2022-02-14 23:15:00|65851.8|65831.1|65848.4|65828.4|65854.4|65834.4|65846.7|65824.1|233
1644880800000|2022-02-14 23:20:00|65847.6|65827.6|65845.6|65825.6|65854.1|65834.1|65843.1|65821|344
1644881100000|2022-02-14 23:25:00|65845.8|65825.8|65849.5|65829.2|65855.2|65834.6|65841.8|65821.7|244
1644881400000|2022-02-14 23:30:00|65850.9|65830.9|65848.8|65828.8|65853|65832.5|65844.7|65822.3|266
1644881700000|2022-02-14 23:35:00|65847.6|65827.6|65845.3|65825.3|65854.2|65834.2|65844.2|65823.3|245
1644882000000|2022-02-14 23:40:00|65845.6|65825.6|65848.7|65828.7|65852.6|65832.6|65844.5|65824.5|484
1644882300000|2022-02-14 23:45:00|65848.6|65828.6|65846.1|65826.1|65850.3|65830.3|65843.5|65822.6|286
1644882600000|2022-02-14 23:50:00|65845.1|65825.1|65835.4|65815.4|65847.4|65827.4|65834.5|65814.5|268
1644882900000|2022-02-14 23:55:00|65833|65813|65842.7|65822.7|65847.2|65827.2|65829.6|65809.6|339
1644883200000|2022-02-15 00:00:00|65842.1|65822.1|65833.2|65813.2|65859.1|65839.1|65828.1|65806.8|504
1644883500000|2022-02-15 00:05:00|65832.6|65812.6|65826.1|65806.1|65835.6|65815.6|65813.2|65793|431
1644883800000|2022-02-15 00:10:00|65826.3|65806.3|65818.1|65798.1|65830.3|65810.3|65813.8|65791.1|403
1644884100000|2022-02-15 00:15:00|65818.4|65798.4|65814.1|65794.1|65824.5|65804.5|65810.1|65788.5|353
1644884400000|2022-02-15 00:20:00|65815.1|65795.1|65814|65794|65817.2|65797.2|65804.3|65784.3|449
1644884700000|2022-02-15 00:25:00|65813.6|65793.6|65809.6|65789.6|65814.1|65794.1|65801.2|65781.2|435
1644885000000|2022-02-15 00:30:00|65809.2|65789.2|65799.5|65779.5|65810|65790|65798.2|65778.2|461
1644885300000|2022-02-15 00:35:00|65800.3|65780.3|65809.1|65789.1|65812.2|65792.2|65799.1|65779.1|338
1644885600000|2022-02-15 00:40:00|65810.3|65790.3|65811.4|65791.4|65815|65795|65808.9|65788.9|306
1644885900000|2022-02-15 00:45:00|65811.5|65791.5|65814.6|65794.6|65817.8|65797.8|65810.8|65790.8|295
1644886200000|2022-02-15 00:50:00|65814.5|65794.5|65809.1|65789.1|65828.9|65808.9|65809.1|65789.1|579
1644886500000|2022-02-15 00:55:00|65808.9|65788.9|65805|65785|65816.8|65796.8|65804.1|65784.1|445
1644886800000|2022-02-15 01:00:00|65805.3|65785.3|65798.5|65778.5|65815.1|65795.1|65789.7|65769.7|607
1644887100000|2022-02-15 01:05:00|65800.5|65780.5|65796|65776|65803.3|65783.3|65790.6|65770.6|496
1644887400000|2022-02-15 01:10:00|65796.2|65776.2|65798.4|65778.4|65802.7|65782.7|65793.9|65773.9|491
1644887700000|2022-02-15 01:15:00|65798.1|65778.1|65802|65782|65809.5|65789.5|65796.6|65776.6|474
1644888000000|2022-02-15 01:20:00|65802.5|65782.5|65803.6|65783.6|65806.7|65786.7|65798.5|65778.5|462
1644888300000|2022-02-15 01:25:00|65804.7|65784.7|65797.3|65777.3|65806.2|65786.2|65795.9|65775.9|457
1644888600000|2022-02-15 01:30:00|65797.4|65777.4|65801.4|65781.4|65809.4|65789.4|65795.8|65775.8|511
1644888900000|2022-02-15 01:35:00|65801.3|65781.3|65797.5|65777.5|65807|65787|65791.6|65771.6|500
1644889200000|2022-02-15 01:40:00|65797.7|65777.7|65804.7|65784.7|65808.8|65788.8|65796.3|65776.3|492
1644889500000|2022-02-15 01:45:00|65805.7|65785.7|65811.3|65791.3|65817.1|65797.1|65803.6|65783.6|498
1644889800000|2022-02-15 01:50:00|65811.7|65791.7|65821.8|65801.8|65824.9|65804.9|65806.7|65786.7|506
1644890100000|2022-02-15 01:55:00|65822.4|65802.4|65814.7|65794.7|65822.4|65802.4|65812.2|65792.2|531
1644890400000|2022-02-15 02:00:00|65814.5|65794.5|65815.4|65795.4|65822.6|65802.6|65813.6|65793.6|467
1644890700000|2022-02-15 02:05:00|65817.7|65797.7|65817|65797|65817.8|65797.8|65804.2|65784.2|476
1644891000000|2022-02-15 02:10:00|65816.7|65796.7|65812.1|65792.1|65819.1|65799.1|65811|65791|382
1644891300000|2022-02-15 02:15:00|65812.3|65792.3|65813.5|65793.5|65817|65797|65811.1|65791.1|392
1644891600000|2022-02-15 02:20:00|65812.8|65792.8|65814.8|65794.8|65820.1|65800.1|65811.6|65791.6|405
1644891900000|2022-02-15 02:25:00|65814.5|65794.5|65806.6|65786.6|65816|65796|65802|65782|494
1644892200000|2022-02-15 02:30:00|65805.9|65785.9|65773.1|65753.1|65806.3|65786.3|65771.3|65751.3|507
1644892500000|2022-02-15 02:35:00|65773.3|65753.3|65757.8|65737.8|65783.1|65763.1|65756.8|65736.8|665
1644892800000|2022-02-15 02:40:00|65757.9|65737.9|65757.3|65737.3|65765.3|65745.3|65749.8|65729.8|543
1644893100000|2022-02-15 02:45:00|65757.2|65737.2|65752.5|65732.5|65763.8|65743.8|65751.3|65731.3|468
1644893400000|2022-02-15 02:50:00|65753.4|65733.4|65758.3|65738.3|65759.9|65739.9|65745.1|65725.1|557
1644893700000|2022-02-15 02:55:00|65758.6|65738.6|65765.4|65745.4|65774|65754|65758.6|65738.6|627
1644894000000|2022-02-15 03:00:00|65766.2|65746.2|65771.1|65751.1|65788.3|65768.3|65761.6|65741.6|584
1644894300000|2022-02-15 03:05:00|65771.4|65751.4|65771.7|65751.7|65779.4|65759.4|65769.6|65749.6|426
1644894600000|2022-02-15 03:10:00|65771.3|65751.3|65764.4|65744.4|65773.4|65753.4|65763.2|65743.2|422
1644894900000|2022-02-15 03:15:00|65763.7|65743.7|65766.2|65746.2|65769.9|65749.9|65759.9|65739.9|435
1644895200000|2022-02-15 03:20:00|65766.3|65746.3|65768.9|65748.9|65771.9|65751.9|65762.3|65742.3|428
1644895500000|2022-02-15 03:25:00|65768|65748|65769.7|65749.7|65774|65754|65761.1|65741.1|443
1644895800000|2022-02-15 03:30:00|65769.8|65749.8|65767.2|65747.2|65779.5|65759.5|65761.1|65741.1|619
1644896100000|2022-02-15 03:35:00|65767|65747|65771.1|65751.1|65773.9|65753.9|65766.4|65746.4|490
1644896400000|2022-02-15 03:40:00|65770.4|65750.4|65770|65750|65773.3|65753.3|65762.3|65742.3|528
1644896700000|2022-02-15 03:45:00|65769.1|65749.1|65748.2|65728.2|65769.8|65749.8|65746|65726|609
1644897000000|2022-02-15 03:50:00|65748.1|65728.1|65760.6|65740.6|65767.3|65747.3|65747.5|65727.5|676
1644897300000|2022-02-15 03:55:00|65761.1|65741.1|65775.4|65755.4|65775.6|65755.6|65760|65740|505
1644897600000|2022-02-15 04:00:00|65775.8|65755.8|65775.4|65755.4|65777.2|65757.2|65767.2|65747.2|431
1644897900000|2022-02-15 04:05:00|65775.3|65755.3|65770.2|65750.2|65780.8|65760.8|65767.8|65747.8|422
1644898200000|2022-02-15 04:10:00|65770.7|65750.7|65761.4|65741.4|65770.7|65750.7|65760.8|65740.8|414
1644898500000|2022-02-15 04:15:00|65761.3|65741.3|65757.5|65737.5|65768.4|65748.4|65755.5|65735.5|405
1644898800000|2022-02-15 04:20:00|65757.6|65737.6|65757.4|65737.4|65764.6|65744.6|65756.1|65736.1|414
1644899100000|2022-02-15 04:25:00|65757.3|65737.3|65765.4|65745.4|65766.7|65746.7|65756.6|65736.6|504
1644899400000|2022-02-15 04:30:00|65765.5|65745.5|65763.1|65743.1|65769.3|65749.3|65757.9|65737.9|496
1644899700000|2022-02-15 04:35:00|65765.1|65745.1|65756.3|65736.3|65767.6|65747.6|65754.8|65734.8|472
1644900000000|2022-02-15 04:40:00|65756.6|65736.6|65767.9|65747.9|65769.1|65749.1|65754.8|65734.8|454
1644900300000|2022-02-15 04:45:00|65768|65748|65763.9|65743.9|65768.1|65748.1|65763.1|65743.1|365
1644900600000|2022-02-15 04:50:00|65763.8|65743.8|65764|65744|65766.2|65746.2|65760.4|65740.4|377
1644900900000|2022-02-15 04:55:00|65764.2|65744.2|65764.2|65744.2|65768.3|65748.3|65760.3|65740.3|458
1644901200000|2022-02-15 05:00:00|65764.3|65744.3|65763.3|65743.3|65767|65747|65759.4|65739.4|453
1644901500000|2022-02-15 05:05:00|65763|65743|65785.2|65765.2|65788.6|65768.6|65762.7|65742.7|778
1644901800000|2022-02-15 05:10:00|65785.4|65765.4|65766.2|65746.2|65785.9|65765.9|65763.4|65743.4|625
1644902100000|2022-02-15 05:15:00|65766.4|65746.4|65764.5|65744.5|65766.4|65746.4|65757.1|65737.1|453
1644902400000|2022-02-15 05:20:00|65764.6|65744.6|65766.8|65746.8|65768.4|65748.4|65752.5|65732.5|552
1644902700000|2022-02-15 05:25:00|65768.3|65748.3|65788.1|65768.1|65788.7|65768.7|65764.2|65744.2|502
1644903000000|2022-02-15 05:30:00|65788|65768|65784.3|65764.3|65790.3|65770.3|65775.8|65755.8|534
1644903300000|2022-02-15 05:35:00|65783.9|65763.9|65772.4|65752.4|65785.9|65765.9|65768.9|65748.9|574
1644903600000|2022-02-15 05:40:00|65772.5|65752.5|65766.7|65746.7|65775.5|65755.5|65759.1|65739.1|487
1644903900000|2022-02-15 05:45:00|65766.6|65746.6|65772.2|65752.2|65775.5|65755.5|65764.8|65744.8|345
1644904200000|2022-02-15 05:50:00|65772.5|65752.5|65775.7|65755.7|65777.1|65757.1|65767.2|65747.2|462
1644904500000|2022-02-15 05:55:00|65775.9|65755.9|65778.9|65758.9|65783.9|65763.9|65767.4|65747.4|527
1644904800000|2022-02-15 06:00:00|65778.7|65758.7|65792.1|65772.1|65793.2|65773.2|65775.8|65755.8|588
1644905100000|2022-02-15 06:05:00|65792|65772|65793.2|65773.2|65796.4|65776.4|65787.2|65767.2|486
1644905400000|2022-02-15 06:10:00|65793.1|65773.1|65791.7|65771.7|65800|65781.6|65791.4|65771.4|464
1644905700000|2022-02-15 06:15:00|65791.5|65771.5|65779.2|65759.2|65792.1|65772.1|65773.2|65753.2|493
1644906000000|2022-02-15 06:20:00|65779.3|65759.3|65782|65762|65783.7|65765.8|65772|65752|406
1644906300000|2022-02-15 06:25:00|65782.1|65762.1|65785.8|65765.8|65793.6|65773.6|65782.1|65762.1|508
1644906600000|2022-02-15 06:30:00|65786.1|65766.1|65781.7|65761.7|65801.4|65784.2|65780.7|65760.7|520
1644906900000|2022-02-15 06:35:00|65781.9|65761.9|65790|65770|65798.6|65780.5|65781.5|65761.5|541
1644907200000|2022-02-15 06:40:00|65789.3|65769.3|65760.9|65740.9|65789.8|65769.8|65759.3|65739.3|493
1644907500000|2022-02-15 06:45:00|65760.7|65740.7|65764.9|65744.9|65775|65755.3|65759.1|65739.1|587
1644907800000|2022-02-15 06:50:00|65764.3|65744.3|65751.4|65731.4|65765.4|65745.4|65742.2|65722.2|646
1644908100000|2022-02-15 06:55:00|65751.6|65731.6|65757.8|65737.8|65761.8|65741.8|65741.2|65724.2|601
1644908400000|2022-02-15 07:00:00|65758.4|65738.4|65768.5|65748.5|65768.6|65748.6|65752.4|65732.4|706
1644908700000|2022-02-15 07:05:00|65768.1|65748.1|65758|65738|65768.1|65748.1|65746.5|65726.5|694
1644909000000|2022-02-15 07:10:00|65758.1|65738.1|65762.6|65742.6|65765.8|65745.8|65747.8|65727.8|635
1644909300000|2022-02-15 07:15:00|65759.8|65744.8|65724.3|65709.3|65762.2|65744.8|65723.8|65708.8|664
1644909600000|2022-02-15 07:20:00|65723.9|65704.3|65736.1|65716.1|65736.5|65716.5|65714.2|65696.7|804
1644909900000|2022-02-15 07:25:00|65736.5|65716.5|65743.1|65728.1|65750.8|65732.4|65732.6|65713.2|682
1644910200000|2022-02-15 07:30:00|65743.5|65728.5|65744.7|65729.7|65752.1|65733.5|65736.1|65719.6|617
1644910500000|2022-02-15 07:35:00|65744|65729|65775.2|65755.2|65778.5|65761.6|65741.8|65726.4|649
1644910800000|2022-02-15 07:40:00|65775.3|65755.3|65772.2|65752.2|65777.2|65760.5|65762.7|65744.3|713
1644911100000|2022-02-15 07:45:00|65773|65753|65779.6|65759.6|65784.3|65767.1|65763.7|65746.2|570
1644911400000|2022-02-15 07:50:00|65780.2|65760.2|65785.5|65770.5|65794.9|65777.3|65774.2|65758|628
1644911700000|2022-02-15 07:55:00|65788.1|65768.1|65805.9|65785.9|65811.9|65793.8|65782.3|65764.9|718
1644912000000|2022-02-15 08:00:00|65805.3|65785.3|65803|65788|65817.3|65799.1|65794.9|65777.2|874
1644912300000|2022-02-15 08:05:00|65803.7|65788.7|65683.9|65663.9|65821.3|65804.4|65676.2|65656.2|965
1644912600000|2022-02-15 08:10:00|65684.1|65664.1|65685.5|65665.5|65689.9|65672.1|65647|65627|996
1644912900000|2022-02-15 08:15:00|65681.9|65661.9|65702.4|65682.4|65716.4|65696.4|65676.4|65658.7|981
1644913200000|2022-02-15 08:20:00|65702.7|65682.7|65629.9|65614.9|65705.8|65687.8|65610.1|65590.1|999
1644913500000|2022-02-15 08:25:00|65631.5|65616.5|65655.2|65635.2|65678.2|65660|65625.7|65607.3|1020
1644913800000|2022-02-15 08:30:00|65654.8|65634.8|65671|65656|65686.1|65668.2|65650.5|65632.7|931
1644914100000|2022-02-15 08:35:00|65671.5|65656.5|65647.6|65632.6|65682.9|65663.7|65614.6|65595|986
1644914400000|2022-02-15 08:40:00|65647.9|65632.9|65609.3|65589.3|65659.2|65642.3|65599.4|65584.3|901
1644914700000|2022-02-15 08:45:00|65607.3|65592.3|65621.5|65601.5|65626.3|65608.9|65592.9|65572.9|971
1644915000000|2022-02-15 08:50:00|65621.2|65601.2|65621.8|65606.8|65629.4|65613.2|65598.6|65583.6|842
1644915300000|2022-02-15 08:55:00|65622|65607|65602.4|65582.4|65642.1|65623.3|65598.6|65581.6|834
1644915600000|2022-02-15 09:00:00|65600.7|65585.7|65601|65586|65608.1|65590.3|65578.6|65560.7|873
1644915900000|2022-02-15 09:05:00|65599.4|65584.4|65590.6|65575.6|65599.7|65584.4|65580.6|65563.1|754
1644916200000|2022-02-15 09:10:00|65590.9|65575.9|65604.4|65589.4|65618.2|65601.3|65585.6|65567.5|854
1644916500000|2022-02-15 09:15:00|65603.8|65588.8|65610.3|65590.3|65620.4|65604.3|65588.6|65573.6|930
1644916800000|2022-02-15 09:20:00|65610.6|65590.6|65625.6|65610.6|65636.4|65619.1|65605.8|65589|836
1644917100000|2022-02-15 09:25:00|65625.8|65610.8|65603.3|65588.3|65637|65621.8|65602.9|65587.9|792
1644917400000|2022-02-15 09:30:00|65602.6|65587.6|65641.5|65626.5|65643.9|65626.9|65602.5|65587.5|813
1644917700000|2022-02-15 09:35:00|65641.6|65626.6|65653.1|65638.1|65662.2|65647.2|65631.5|65616.5|890
1644918000000|2022-02-15 09:40:00|65652.7|65637.7|65653.8|65633.8|65662.8|65646.1|65631.4|65611.4|839
1644918300000|2022-02-15 09:45:00|65654.6|65634.6|65654.1|65639.1|65661.6|65644.1|65641.7|65625.8|785
1644918600000|2022-02-15 09:50:00|65653.6|65638.6|65656.5|65641.5|65666.1|65649.8|65645.5|65629.8|731
1644918900000|2022-02-15 09:55:00|65659.3|65639.3|65614|65594|65659.5|65643|65612.3|65592.3|738
1644919200000|2022-02-15 10:00:00|65614.1|65594.1|65591.4|65576.4|65618|65600.9|65590.3|65573.1|816
1644919500000|2022-02-15 10:05:00|65591.6|65576.6|65573.4|65558.4|65594.4|65578|65570.3|65554|843
1644919800000|2022-02-15 10:10:00|65573.5|65558.5|65588.1|65568.1|65604.3|65589.3|65573.3|65558.3|715
1644920100000|2022-02-15 10:15:00|65586.4|65571.4|65567.5|65552.5|65587.1|65571.8|65563.6|65547.6|719
1644920400000|2022-02-15 10:20:00|65568|65553|65636.9|65621.9|65640.5|65624.4|65564.7|65549|821
1644920700000|2022-02-15 10:25:00|65637|65622|65599.3|65584.3|65654.2|65637.9|65598.9|65582.4|915
1644921000000|2022-02-15 10:30:00|65599.5|65584.5|65610.4|65595.4|65635.5|65618.2|65594.5|65576.7|842
1644921300000|2022-02-15 10:35:00|65611.7|65596.7|65595|65580|65614.8|65597|65584.3|65567.2|841
1644921600000|2022-02-15 10:40:00|65597.5|65577.5|65597.4|65577.4|65620.1|65601.5|65593.1|65575.7|732
1644921900000|2022-02-15 10:45:00|65596|65576|65572.3|65557.3|65618.5|65600.4|65572.2|65554|747
1644922200000|2022-02-15 10:50:00|65572.2|65557.2|65606.8|65591.8|65613.8|65595.3|65570.8|65553.8|751
1644922500000|2022-02-15 10:55:00|65606.9|65591.9|65594.9|65579.9|65615.4|65597.5|65591|65573.3|660
1644922800000|2022-02-15 11:00:00|65594.7|65579.7|65606.4|65586.4|65619.8|65600.2|65592.7|65575.3|738
1644923100000|2022-02-15 11:05:00|65606.8|65586.8|65612.5|65592.5|65617.6|65600.5|65583|65564.2|683
1644923400000|2022-02-15 11:10:00|65612.6|65592.6|65590.7|65570.7|65621|65603.6|65588.5|65570.3|710
1644923700000|2022-02-15 11:15:00|65590.6|65570.6|65589.3|65569.3|65592.9|65574.9|65567|65550|842
1644924000000|2022-02-15 11:20:00|65589.8|65569.8|65580|65560|65607|65587|65572.3|65554.9|828
1644924300000|2022-02-15 11:25:00|65580.3|65560.3|65597.9|65582.9|65601.3|65584.3|65574.7|65557.7|715
1644924600000|2022-02-15 11:30:00|65597.4|65582.4|65609.9|65594.9|65616.6|65598.8|65594.8|65576.9|715
1644924900000|2022-02-15 11:35:00|65610.1|65595.1|65612.2|65597.2|65615.3|65599.8|65597.1|65579.9|703
1644925200000|2022-02-15 11:40:00|65612.1|65597.1|65613.4|65598.4|65628.3|65611.4|65594.4|65575.9|743
1644925500000|2022-02-15 11:45:00|65613.6|65598.6|65610.4|65595.4|65621.8|65604.6|65606.9|65590.1|649
1644925800000|2022-02-15 11:50:00|65610.3|65595.3|65623.3|65608.3|65637.5|65620.1|65595.8|65579.2|800
1644926100000|2022-02-15 11:55:00|65620.7|65605.7|65606.4|65591.4|65630.5|65614.3|65602.2|65586.7|858
1644926400000|2022-02-15 12:00:00|65606.3|65591.3|65579.8|65564.8|65611.1|65595.9|65577.5|65559.9|920
1644926700000|2022-02-15 12:05:00|65580|65565|65606.2|65591.2|65612.2|65594.5|65578.3|65562.6|841
1644927000000|2022-02-15 12:10:00|65606.4|65591.4|65622.5|65607.5|65632.5|65614.7|65603|65586|814
1644927300000|2022-02-15 12:15:00|65622.3|65607.3|65613.8|65598.8|65626.8|65611.5|65610.7|65594.3|745
1644927600000|2022-02-15 12:20:00|65614.3|65599.3|65644.4|65629.4|65656.7|65640.3|65610.9|65595.9|805
1644927900000|2022-02-15 12:25:00|65646.1|65626.1|65645|65630|65661|65643.2|65639.5|65621.5|738
1644928200000|2022-02-15 12:30:00|65645.7|65630.7|65628.6|65613.6|65653.3|65638.3|65623|65605.3|698
1644928500000|2022-02-15 12:35:00|65628.7|65613.7|65623.8|65608.8|65635.6|65618|65622.2|65605.3|748
1644928800000|2022-02-15 12:40:00|65623.7|65608.7|65598.8|65583.8|65628.1|65613.1|65597.4|65580.2|698
1644929100000|2022-02-15 12:45:00|65598.3|65583.3|65608.6|65593.6|65608.6|65593.6|65583.1|65568.1|709
1644929400000|2022-02-15 12:50:00|65608.1|65593.1|65621.1|65601.1|65624|65605.5|65600.5|65584.8|764
1644929700000|2022-02-15 12:55:00|65619.4|65599.4|65635|65620|65655.1|65636.8|65604.8|65589|988
1644930000000|2022-02-15 13:00:00|65635.4|65620.4|65595.7|65575.7|65636.4|65620.4|65589.2|65571.7|832
1644930300000|2022-02-15 13:05:00|65598.7|65578.7|65608.9|65593.9|65623.7|65606.1|65590.9|65574.3|820
1644930600000|2022-02-15 13:10:00|65608.2|65593.2|65609.7|65594.7|65620|65604.4|65599.8|65582.4|708
1644930900000|2022-02-15 13:15:00|65611.1|65596.1|65600.4|65585.4|65615.7|65598.9|65592.9|65575.6|727
1644931200000|2022-02-15 13:20:00|65599.8|65584.8|65586.2|65566.2|65605.7|65588.6|65581.3|65564.5|773
1644931500000|2022-02-15 13:25:00|65586.4|65566.4|65581.7|65561.7|65589.6|65572|65569.8|65549.8|836
1644931800000|2022-02-15 13:30:00|65582.3|65562.3|65554|65534|65624.9|65603.1|65533.3|65513.3|1040
1644932100000|2022-02-15 13:35:00|65554.6|65534.6|65517.3|65502.3|65557.7|65537.7|65510.9|65494.5|924
1644932400000|2022-02-15 13:40:00|65517|65502|65545.2|65530.2|65549.2|65533.9|65513|65498|879
1644932700000|2022-02-15 13:45:00|65547.6|65527.6|65532.4|65517.4|65562.2|65544.3|65524.2|65506|886
1644933000000|2022-02-15 13:50:00|65531.5|65516.5|65552.1|65532.1|65567.2|65549.6|65527.3|65510.4|816
1644933300000|2022-02-15 13:55:00|65551.8|65531.8|65541.7|65526.7|65559.9|65543.2|65533.5|65515.7|838
1644933600000|2022-02-15 14:00:00|65542.2|65527.2|65550.5|65535.5|65566.1|65546.8|65541.3|65524.8|940
1644933900000|2022-02-15 14:05:00|65552.9|65537.9|65552.3|65537.3|65561.8|65545.6|65540.2|65521.7|797
1644934200000|2022-02-15 14:10:00|65552.7|65537.7|65552.5|65532.5|65556.4|65540.6|65530.7|65512.2|883
1644934500000|2022-02-15 14:15:00|65553.1|65533.1|65563.6|65543.6|65568.4|65550.4|65550|65530|885
1644934800000|2022-02-15 14:20:00|65563.4|65543.4|65533.8|65513.8|65570|65552.4|65529.3|65511.5|860
1644935100000|2022-02-15 14:25:00|65533.5|65513.5|65589.4|65569.4|65589.4|65569.4|65527.4|65508.4|893
1644935400000|2022-02-15 14:30:00|65589.1|65569.1|65560|65540|65589.3|65569.3|65546.4|65526.4|999
1644935700000|2022-02-15 14:35:00|65561.8|65541.8|65596.7|65576.7|65597.5|65577.5|65561.8|65541.8|994
1644936000000|2022-02-15 14:40:00|65595.4|65575.4|65635.8|65620.8|65640.2|65624.5|65594.5|65575.4|939
1644936300000|2022-02-15 14:45:00|65636.3|65621.3|65679|65664|65683.4|65665.1|65618.6|65599.6|996
1644936600000|2022-02-15 14:50:00|65679.9|65664.9|65714.7|65699.7|65729.2|65709.2|65677.2|65660|1021
1644936900000|2022-02-15 14:55:00|65714.3|65699.3|65758.3|65738.3|65769.6|65751.7|65713.5|65697.3|1056
1644937200000|2022-02-15 15:00:00|65756.9|65736.9|65719.5|65704.5|65758.6|65738.6|65710.3|65692.9|1031
1644937500000|2022-02-15 15:05:00|65720|65705|65701.3|65686.3|65732.4|65715.6|65700.9|65683.6|825
1644937800000|2022-02-15 15:10:00|65704.8|65684.8|65680.1|65660.1|65705.3|65689|65669.7|65652.5|928
1644938100000|2022-02-15 15:15:00|65680|65660|65675.8|65655.8|65683.3|65666.4|65659.2|65641.5|886
1644938400000|2022-02-15 15:20:00|65676|65656|65666.8|65646.8|65684.3|65664.3|65647.7|65630|919
1644938700000|2022-02-15 15:25:00|65666.9|65646.9|65611.7|65591.7|65671.5|65655.9|65580.9|65561.3|965
1644939000000|2022-02-15 15:30:00|65608|65593|65587.3|65572.3|65623.9|65606|65582.9|65565.2|940
1644939300000|2022-02-15 15:35:00|65586.4|65571.4|65588|65568|65597.4|65579.7|65563.7|65545|944
1644939600000|2022-02-15 15:40:00|65584.8|65569.8|65576.5|65556.5|65598.6|65579.7|65572.6|65556.4|918
1644939900000|2022-02-15 15:45:00|65576.9|65556.9|65551.8|65536.8|65588.1|65570.9|65548.4|65531|898
1644940200000|2022-02-15 15:50:00|65552|65537|65575.8|65555.8|65586.8|65569.6|65545.9|65529.3|920
1644940500000|2022-02-15 15:55:00|65573.8|65558.8|65547.1|65532.1|65574.9|65559.9|65531.1|65516.1|1029
1644940800000|2022-02-15 16:00:00|65547.2|65532.2|65521.2|65506.2|65551.2|65533.7|65519.8|65503.6|962
1644941100000|2022-02-15 16:05:00|65521.5|65506.5|65499.3|65479.3|65539|65519|65492.3|65472.3|860
1644941400000|2022-02-15 16:10:00|65501.9|65481.9|65498|65478|65508.5|65489.6|65473|65455.1|841
1644941700000|2022-02-15 16:15:00|65498.1|65478.1|65507.9|65492.9|65515.3|65497.2|65490.2|65470.8|775
1644942000000|2022-02-15 16:20:00|65510.4|65490.4|65517.4|65497.4|65523.7|65505.6|65497.9|65480.5|828
1644942300000|2022-02-15 16:25:00|65517.1|65497.1|65546.9|65526.9|65549.3|65531.1|65510.3|65492.8|899
1644942600000|2022-02-15 16:30:00|65546|65526|65523.5|65503.5|65546|65526|65518.4|65499.6|818
1644942900000|2022-02-15 16:35:00|65520.8|65505.8|65501.6|65481.6|65523.4|65505.8|65491.9|65474.5|867
1644943200000|2022-02-15 16:40:00|65501.2|65481.2|65512.9|65492.9|65525.5|65507.8|65492.9|65475|863
1644943500000|2022-02-15 16:45:00|65512.8|65492.8|65500.5|65480.5|65526.2|65508.8|65496.6|65479.4|801
1644943800000|2022-02-15 16:50:00|65500.4|65480.4|65503.1|65483.1|65510.3|65492.6|65493.1|65473.3|680
1644944100000|2022-02-15 16:55:00|65503.4|65483.4|65517.2|65502.2|65519.2|65502.2|65492|65472|779
1644944400000|2022-02-15 17:00:00|65519|65499|65528.7|65513.7|65530|65513.7|65514.2|65497.9|692
1644944700000|2022-02-15 17:05:00|65531.7|65511.7|65535.9|65515.9|65548.7|65531.1|65526.7|65510.1|704
1644945000000|2022-02-15 17:10:00|65536|65516|65541.1|65521.1|65544.9|65524.9|65528.2|65508.2|663
1644945300000|2022-02-15 17:15:00|65540.9|65520.9|65560.5|65540.5|65564.6|65547.1|65539.9|65519.9|720
1644945600000|2022-02-15 17:20:00|65561.5|65541.5|65586.3|65571.3|65591.8|65574.3|65554.7|65534.7|748
1644945900000|2022-02-15 17:25:00|65589.5|65569.5|65608.8|65588.8|65617|65598.9|65586.9|65568|738
1644946200000|2022-02-15 17:30:00|65608.5|65588.5|65605.3|65585.3|65613.2|65593.9|65596.2|65579|633
1644946500000|2022-02-15 17:35:00|65605.2|65585.2|65601.8|65581.8|65613.3|65593.7|65594.1|65576.6|672
1644946800000|2022-02-15 17:40:00|65602.2|65582.2|65570.5|65550.5|65603.1|65585.4|65568.7|65548.7|610
1644947100000|2022-02-15 17:45:00|65570.4|65550.4|65579.1|65559.1|65590.2|65571.6|65561.2|65543.5|731
1644947400000|2022-02-15 17:50:00|65579.3|65559.3|65561.3|65541.3|65584.6|65567.8|65558.5|65540.8|520
1644947700000|2022-02-15 17:55:00|65561.4|65541.4|65544|65524|65562|65545|65538.5|65518.6|792
1644948000000|2022-02-15 18:00:00|65543.8|65523.8|65534.3|65519.3|65543.8|65527|65527.5|65509.6|630
1644948300000|2022-02-15 18:05:00|65534.2|65519.2|65523.1|65503.1|65539.5|65520.7|65516.9|65499.2|542
1644948600000|2022-02-15 18:10:00|65523|65503|65530.7|65515.7|65535.5|65517.7|65517.6|65499.1|496
1644948900000|2022-02-15 18:15:00|65530.5|65515.5|65536|65516|65536.6|65519.5|65524.8|65506.9|530
1644949200000|2022-02-15 18:20:00|65535.9|65515.9|65515.9|65500.9|65539.8|65524.8|65515.8|65500.3|509
1644949500000|2022-02-15 18:25:00|65516.4|65501.4|65524.2|65509.2|65526.5|65509.7|65511.6|65494.1|484
1644949800000|2022-02-15 18:30:00|65523.9|65508.9|65533.3|65513.3|65533.3|65515.8|65523|65508|387
1644950100000|2022-02-15 18:35:00|65534.1|65514.1|65547.5|65527.5|65554.7|65537.2|65532.7|65513.5|426
1644950400000|2022-02-15 18:40:00|65547.9|65527.9|65542.9|65522.9|65547.9|65529.7|65536|65518.3|406
1644950700000|2022-02-15 18:45:00|65542.8|65522.8|65550.9|65530.9|65551.6|65536.5|65538.9|65520.8|455
1644951000000|2022-02-15 18:50:00|65550.8|65530.8|65542.3|65527.3|65551.3|65531.3|65541.4|65523.8|390
1644951300000|2022-02-15 18:55:00|65542.2|65527.2|65562.3|65542.3|65562.3|65545.5|65539.2|65521.2|493
1644951600000|2022-02-15 19:00:00|65559.7|65544.7|65550|65535|65566.1|65551.1|65549.2|65534.2|543
1644951900000|2022-02-15 19:05:00|65550.1|65535.1|65541.9|65526.9|65558.3|65543.3|65540.3|65522.5|581
1644952200000|2022-02-15 19:10:00|65542|65527|65532.7|65517.7|65547.9|65531.8|65525.8|65508.9|528
1644952500000|2022-02-15 19:15:00|65532.5|65517.5|65533.2|65518.2|65536.4|65519.9|65526.4|65511.4|395
1644952800000|2022-02-15 19:20:00|65533.1|65518.1|65550.4|65530.4|65550.4|65533|65532.6|65515.3|475
1644953100000|2022-02-15 19:25:00|65550.3|65530.3|65546.7|65531.7|65563.8|65546.4|65543.5|65525.8|477
1644953400000|2022-02-15 19:30:00|65546.6|65531.6|65539.3|65519.3|65552.8|65535.3|65530.1|65511.9|461
1644953700000|2022-02-15 19:35:00|65539|65519|65528.1|65513.1|65539.3|65519.3|65525.7|65507.9|361
1644954000000|2022-02-15 19:40:00|65527.8|65512.8|65518.5|65498.5|65540.1|65522.9|65516.1|65496.1|582
1644954300000|2022-02-15 19:45:00|65518|65498|65544.6|65524.6|65548.2|65531.2|65517.2|65497.2|614
1644954600000|2022-02-15 19:50:00|65544.9|65524.9|65545|65525|65553.1|65533.3|65538.5|65519.9|546
1644954900000|2022-02-15 19:55:00|65545.4|65525.4|65538.6|65523.6|65553.8|65535.1|65528.2|65510|720
1644955200000|2022-02-15 20:00:00|65540.5|65520.5|65532.3|65517.3|65540.5|65521.9|65524.6|65504.6|749
1644955500000|2022-02-15 20:05:00|65531.9|65516.9|65524.5|65504.5|65540|65523.6|65520.4|65503.6|558
1644955800000|2022-02-15 20:10:00|65524.4|65504.4|65516.9|65501.9|65524.7|65508.8|65514.8|65498.2|540
1644956100000|2022-02-15 20:15:00|65516.2|65501.2|65515.8|65495.8|65524.9|65509.8|65514.6|65495.2|446
1644956400000|2022-02-15 20:20:00|65515.9|65495.9|65523.6|65503.6|65526.2|65508.7|65513.1|65495.7|361
1644956700000|2022-02-15 20:25:00|65523.5|65503.5|65540.4|65520.4|65541.5|65524.4|65522|65503.3|502
1644957000000|2022-02-15 20:30:00|65540.2|65520.2|65554|65534|65568.6|65548.6|65530.5|65512.6|770
1644957300000|2022-02-15 20:35:00|65554.1|65534.1|65550.7|65530.7|65555.9|65536.9|65535.8|65516.3|686
1644957600000|2022-02-15 20:40:00|65550.6|65530.6|65540.1|65520.1|65552.8|65533.8|65532.8|65512.8|630
1644957900000|2022-02-15 20:45:00|65540.2|65520.2|65543|65528|65552.4|65533.9|65533.6|65514|625
1644958200000|2022-02-15 20:50:00|65542.4|65527.4|65532.1|65512.1|65543|65528|65525.4|65506.8|668
1644958500000|2022-02-15 20:55:00|65533.3|65513.3|65545.5|65530.5|65556.1|65538.9|65526.3|65507.6|735
1644958800000|2022-02-15 21:00:00|65546.6|65531.6|65552.8|65532.8|65562.3|65544.2|65546.6|65529.1|507
1644959100000|2022-02-15 21:05:00|65553.1|65533.1|65545.2|65525.2|65559.6|65539.6|65542.5|65524.3|322
1644959400000|2022-02-15 21:10:00|65545.6|65525.6|65555.2|65535.2|65556.1|65536.1|65543.8|65523.8|327
1644959700000|2022-02-15 21:15:00|65555.9|65535.9|65549.3|65529.3|65556.2|65536.2|65542.2|65522.2|300
1644960000000|2022-02-15 21:20:00|65549.4|65529.4|65552.8|65532.8|65560.7|65540.7|65549.2|65529.2|323
1644960300000|2022-02-15 21:25:00|65554|65534|65555.5|65535.5|65560.7|65540.7|65550.8|65530.8|278
1644960600000|2022-02-15 21:30:00|65556.7|65536.7|65550.1|65530.1|65557|65537|65546.4|65523|280
1644960900000|2022-02-15 21:35:00|65550.2|65530.2|65542.7|65520.3|65555.1|65535.1|65538.6|65513.2|324
1644961200000|2022-02-15 21:40:00|65542.6|65521.2|65542.3|65517.7|65550.8|65529.8|65541.2|65517.7|343
1644961500000|2022-02-15 21:45:00|65542.6|65522.4|65557.1|65533.6|65562|65537|65536.3|65511.3|342
1644961800000|2022-02-15 21:50:00|65557.3|65530.8|65537.7|65511.2|65557.7|65535.2|65536.5|65509.6|369
1644962100000|2022-02-15 21:55:00|65539|65516.1|65548.4|65514.9|65563.3|65527.7|65539|65497.3|311
1644962400000|2022-02-15 22:00:00|65547.8|65513.1|65556.7|65499.4|65562.3|65513.1|65544.4|65487|58
1644962700000|2022-02-15 22:05:00|65555.8|65498.6|65555.8|65503.3|65568.3|65515.6|65545.2|65469.3|146
1644963000000|2022-02-15 22:10:00|65566.6|65493.5|65555.3|65508.9|65570.2|65508.9|65549.4|65489.7|109
1644963300000|2022-02-15 22:15:00|65559|65507.7|65554.3|65507.6|65564.5|65510.7|65550.2|65501|83
1644963600000|2022-02-15 22:20:00|65554.4|65508|65549.9|65485.2|65571.7|65522.6|65547.7|65470.3|183
1644963900000|2022-02-15 22:25:00|65557.5|65486|65542.6|65497.5|65572.5|65505.6|65542.6|65473.4|115
1644964200000|2022-02-15 22:30:00|65544.5|65497.2|65533.2|65500.4|65567.7|65511.1|65532.2|65479.4|264
1644964500000|2022-02-15 22:35:00|65533.4|65500.3|65540.8|65498.3|65546.9|65505.9|65533.4|65492.9|176
1644964800000|2022-02-15 22:40:00|65540.5|65498.2|65539.1|65510.4|65558.4|65515.7|65536.3|65498|141
1644965100000|2022-02-15 22:45:00|65548.7|65511|65549.3|65518.1|65562.4|65518.3|65537.9|65507.2|218
1644965400000|2022-02-15 22:50:00|65553.9|65513.2|65553.1|65514.6|65558.5|65524.2|65542.7|65511.5|282
1644965700000|2022-02-15 22:55:00|65551.2|65514.8|65553.6|65519.4|65563.1|65523.2|65542.1|65507.4|223
1644966000000|2022-02-15 23:00:00|65561.4|65513.5|65546.7|65517.8|65565|65530|65546.4|65507.4|360
1644966300000|2022-02-15 23:05:00|65550.7|65526.3|65547.8|65515.2|65556.3|65527.8|65542.3|65503.5|221
1644966600000|2022-02-15 23:10:00|65546|65516.3|65547.6|65521.9|65561.8|65526.9|65537.2|65498.7|280
1644966900000|2022-02-15 23:15:00|65547.8|65520.1|65536.2|65514.6|65547.8|65524.3|65535.3|65509.6|260
1644967200000|2022-02-15 23:20:00|65543.7|65518.5|65548.7|65519.8|65554.2|65526.5|65534.9|65509.5|272
1644967500000|2022-02-15 23:25:00|65549.1|65519.4|65541.1|65521.1|65555.9|65530|65540.3|65510.2|211
1644967800000|2022-02-15 23:30:00|65543.1|65519.1|65555.2|65535.2|65559.1|65538.1|65539.3|65513.5|187
1644968100000|2022-02-15 23:35:00|65555.1|65534.5|65557.5|65530.3|65562|65535.3|65548.3|65524.4|263
1644968400000|2022-02-15 23:40:00|65556.5|65529.4|65561.2|65536.4|65572.8|65545.3|65555.6|65529.4|286
1644968700000|2022-02-15 23:45:00|65564.3|65536.5|65552.2|65527.4|65564.3|65537.1|65546.8|65524.2|320
1644969000000|2022-02-15 23:50:00|65552.5|65528.1|65556.2|65535.1|65569.8|65543.5|65548.6|65526.8|343
1644969300000|2022-02-15 23:55:00|65555.2|65534.7|65561.3|65541.3|65570.5|65543.9|65552.9|65530.7|264
1644969600000|2022-02-16 00:00:00|65562.9|65541.2|65539.4|65519.4|65568.5|65546.8|65535.4|65515.2|522
1644969900000|2022-02-16 00:05:00|65539.6|65519.6|65538.4|65518.4|65545|65525|65534.6|65513.3|402
1644970200000|2022-02-16 00:10:00|65538.3|65518.3|65547.1|65527.1|65551.4|65531.4|65534.7|65514.5|338
1644970500000|2022-02-16 00:15:00|65546.9|65526.9|65555.4|65535.4|65562.3|65540.7|65546.9|65526.9|313
1644970800000|2022-02-16 00:20:00|65556|65536|65551.8|65531.8|65556.2|65536.2|65550.3|65526.7|201
1644971100000|2022-02-16 00:25:00|65551.9|65531.9|65553|65533|65558.2|65535.1|65545.4|65524.9|186
1644971400000|2022-02-16 00:30:00|65552.8|65532.8|65553.2|65533.2|65560.3|65540.3|65549|65525.7|263
1644971700000|2022-02-16 00:35:00|65552.7|65532.7|65558.2|65538.2|65563.9|65543.3|65551.1|65531.1|282
1644972000000|2022-02-16 00:40:00|65557.8|65537.8|65554.9|65534.9|65562.1|65542.1|65551.3|65531.3|335
1644972300000|2022-02-16 00:45:00|65555.3|65535.3|65555.6|65535.6|65560.3|65540.3|65552|65532|267
1644972600000|2022-02-16 00:50:00|65555.1|65535.1|65551.4|65531.4|65559.2|65539.2|65545.4|65525.4|472
1644972900000|2022-02-16 00:55:00|65547.7|65527.7|65543.5|65523.5|65558.7|65538.7|65543.5|65523.5|413
1644973200000|2022-02-16 01:00:00|65544.4|65524.4|65574|65554|65582.8|65562.8|65544.4|65524.4|602
1644973500000|2022-02-16 01:05:00|65573.9|65553.9|65554|65534|65574|65554|65553|65533|529
1644973800000|2022-02-16 01:10:00|65554.1|65534.1|65560.1|65540.1|65568|65548|65553.2|65533.2|432
1644974100000|2022-02-16 01:15:00|65559.9|65539.9|65559.8|65539.8|65563.7|65543.7|65549.3|65529.3|480
1644974400000|2022-02-16 01:20:00|65559.7|65539.7|65566.3|65546.3|65570.1|65550.1|65557.2|65537.2|529
1644974700000|2022-02-16 01:25:00|65566|65546|65567.1|65547.1|65568|65548|65563.2|65543.2|326
1644975000000|2022-02-16 01:30:00|65567.2|65547.2|65593.7|65573.7|65594.8|65574.8|65566.9|65546.9|516
1644975300000|2022-02-16 01:35:00|65593.8|65573.8|65583.1|65563.1|65594.7|65574.7|65580.4|65560.4|452
1644975600000|2022-02-16 01:40:00|65582.9|65562.9|65579.6|65559.6|65585.6|65565.6|65575.8|65555.8|480
1644975900000|2022-02-16 01:45:00|65579.8|65559.8|65572.6|65552.6|65582.6|65562.6|65568.7|65548.7|565
1644976200000|2022-02-16 01:50:00|65572.5|65552.5|65576.2|65556.2|65579.1|65559.1|65569.5|65549.5|446
1644976500000|2022-02-16 01:55:00|65575.7|65555.7|65574.9|65554.9|65581.7|65561.7|65571.7|65551.7|448
1644976800000|2022-02-16 02:00:00|65575|65555|65573.1|65553.1|65586.1|65566.1|65571.2|65551.2|489
1644977100000|2022-02-16 02:05:00|65572.5|65552.5|65576.5|65556.5|65577.9|65557.9|65567|65547|418
1644977400000|2022-02-16 02:10:00|65576.6|65556.6|65585.1|65565.1|65587.8|65567.8|65572.9|65552.9|551
1644977700000|2022-02-16 02:15:00|65585|65565|65574|65554|65586.8|65566.8|65570.6|65550.6|414
1644978000000|2022-02-16 02:20:00|65574.3|65554.3|65570.6|65550.6|65581.3|65561.3|65568.5|65548.5|424
1644978300000|2022-02-16 02:25:00|65571.1|65551.1|65594.2|65574.2|65595.3|65575.3|65562.7|65545|498
1644978600000|2022-02-16 02:30:00|65594.3|65574.3|65610.8|65590.8|65616.9|65596.9|65593.1|65573.1|605
1644978900000|2022-02-16 02:35:00|65610.7|65590.7|65610.2|65590.2|65616.1|65596.1|65603.7|65583.7|452
1644979200000|2022-02-16 02:40:00|65610.3|65590.3|65607.8|65587.8|65615|65595|65607.5|65587.5|395
1644979500000|2022-02-16 02:45:00|65607.3|65587.3|65603.6|65583.6|65610.2|65590.2|65597.2|65577.2|422
1644979800000|2022-02-16 02:50:00|65603.5|65583.5|65595.7|65575.7|65604.3|65584.3|65594.3|65574.3|355
1644980100000|2022-02-16 02:55:00|65595.8|65575.8|65602.8|65582.8|65602.8|65582.8|65586.1|65566.1|805
1644980400000|2022-02-16 03:00:00|65602.9|65582.9|65600.8|65580.8|65606.8|65586.8|65598|65578|359
1644980700000|2022-02-16 03:05:00|65600.3|65580.3|65600.9|65580.9|65607.3|65587.3|65595.9|65575.9|361
1644981000000|2022-02-16 03:10:00|65600.5|65580.5|65606.6|65586.6|65610.9|65590.9|65598.8|65578.8|370
1644981300000|2022-02-16 03:15:00|65606.5|65586.5|65613.3|65593.3|65613.8|65593.8|65605.1|65585.1|402
1644981600000|2022-02-16 03:20:00|65613.7|65593.7|65610.8|65590.8|65613.7|65593.7|65604.7|65584.7|410
1644981900000|2022-02-16 03:25:00|65610.9|65590.9|65611.5|65591.5|65615.8|65595.8|65610.8|65590.8|338
1644982200000|2022-02-16 03:30:00|65611.4|65591.4|65612|65592|65617.7|65597.7|65608.1|65588.1|364
1644982500000|2022-02-16 03:35:00|65611.9|65591.9|65616.8|65596.8|65617.7|65597.7|65611.8|65591.8|337
1644982800000|2022-02-16 03:40:00|65617.1|65597.1|65610.4|65590.4|65618.1|65598.1|65609.1|65589.1|374
1644983100000|2022-02-16 03:45:00|65610.3|65590.3|65608.1|65588.1|65611.8|65591.8|65606|65586|302
1644983400000|2022-02-16 03:50:00|65608.4|65588.4|65610.1|65590.1|65613.5|65593.5|65606.1|65586.1|420
1644983700000|2022-02-16 03:55:00|65609.8|65589.8|65612.6|65592.6|65613.4|65593.4|65605|65585|436
1644984000000|2022-02-16 04:00:00|65612.7|65592.7|65611.7|65591.7|65616.1|65596.1|65609.9|65589.9|397
1644984300000|2022-02-16 04:05:00|65612.1|65592.1|65603.5|65583.5|65613|65593|65603.4|65583.4|319
1644984600000|2022-02-16 04:10:00|65603.4|65583.4|65605.4|65585.4|65611.9|65591.9|65600.9|65580.9|314
1644984900000|2022-02-16 04:15:00|65605.3|65585.3|65603.6|65583.6|65605.9|65585.9|65599.7|65579.7|317
1644985200000|2022-02-16 04:20:00|65603.7|65583.7|65602.7|65582.7|65605.5|65585.5|65600|65580|281
1644985500000|2022-02-16 04:25:00|65602.4|65582.4|65607.6|65587.6|65609.1|65589.1|65601.2|65581.2|416
1644985800000|2022-02-16 04:30:00|65607.2|65587.2|65605.6|65585.6|65610.5|65590.5|65604.1|65584.1|336
1644986100000|2022-02-16 04:35:00|65605.5|65585.5|65599.7|65579.7|65606.2|65586.2|65595.4|65577.8|382
1644986400000|2022-02-16 04:40:00|65599.6|65579.6|65598.6|65578.6|65603.7|65583.7|65594.3|65574.3|363
1644986700000|2022-02-16 04:45:00|65597|65577|65598.6|65578.6|65599.6|65579.6|65595.4|65575.4|261
1644987000000|2022-02-16 04:50:00|65598.2|65578.2|65595.2|65575.2|65599|65579|65594.4|65574.4|254
1644987300000|2022-02-16 04:55:00|65596|65576|65601.2|65581.2|65601.2|65581.2|65593.4|65573.4|328
1644987600000|2022-02-16 05:00:00|65601.9|65581.9|65593.1|65573.1|65602.1|65582.1|65592|65572|357
1644987900000|2022-02-16 05:05:00|65592.3|65572.3|65598.6|65578.6|65602.3|65582.3|65592.3|65572.3|382
1644988200000|2022-02-16 05:10:00|65598.8|65578.8|65592|65572|65600.6|65580.6|65591.8|65571.8|368
1644988500000|2022-02-16 05:15:00|65592.2|65572.2|65591.3|65571.3|65595.5|65575.5|65590.6|65570.6|323
1644988800000|2022-02-16 05:20:00|65591.2|65571.2|65585.8|65565.8|65596.5|65576.5|65583.9|65563.9|396
1644989100000|2022-02-16 05:25:00|65586.8|65566.8|65580.1|65560.1|65587.8|65567.8|65579|65559|351
1644989400000|2022-02-16 05:30:00|65580.2|65560.2|65576.3|65556.3|65580.2|65560.2|65573.9|65553.9|435
1644989700000|2022-02-16 05:35:00|65577.1|65557.1|65571.5|65551.5|65577.5|65557.5|65569|65549|402
1644990000000|2022-02-16 05:40:00|65571.6|65551.6|65566.9|65546.9|65573.3|65553.4|65562.9|65542.9|320
1644990300000|2022-02-16 05:45:00|65567|65547|65563.8|65543.8|65568.6|65548.6|65561.7|65541.7|343
1644990600000|2022-02-16 05:50:00|65563.4|65543.4|65560.8|65540.8|65566.2|65546.2|65558.2|65538.2|317
1644990900000|2022-02-16 05:55:00|65561.1|65541.1|65567.5|65547.5|65574.9|65554.9|65557.9|65537.9|447
1644991200000|2022-02-16 06:00:00|65567.9|65547.9|65564|65544|65571.4|65551.4|65561.4|65541.4|473
1644991500000|2022-02-16 06:05:00|65564.1|65544.1|65555.3|65535.3|65564.1|65544.1|65554.3|65534.9|346
1644991800000|2022-02-16 06:10:00|65555.5|65535.5|65558.3|65538.3|65565.1|65545.1|65549.5|65529.5|455
1644992100000|2022-02-16 06:15:00|65559|65539|65554.3|65534.3|65559.1|65540.4|65551.2|65532.4|414
1644992400000|2022-02-16 06:20:00|65554|65534|65553.2|65533.2|65558.7|65541|65548.5|65529|424
1644992700000|2022-02-16 06:25:00|65552.7|65532.7|65538.4|65518.4|65556.4|65537.8|65536.1|65516.1|481
1644993000000|2022-02-16 06:30:00|65538|65518|65538.8|65518.8|65544.4|65524.4|65526.9|65506.9|521
1644993300000|2022-02-16 06:35:00|65538.7|65518.7|65538.9|65518.9|65541.9|65521.9|65531.7|65514.2|376
1644993600000|2022-02-16 06:40:00|65539|65519|65544.3|65524.3|65544.4|65524.4|65529.6|65509.6|456
1644993900000|2022-02-16 06:45:00|65544.1|65524.1|65529.4|65509.4|65544.6|65524.6|65526.9|65506.9|374
1644994200000|2022-02-16 06:50:00|65529.5|65509.5|65523.7|65503.7|65532.1|65512.9|65512|65493.5|383
1644994500000|2022-02-16 06:55:00|65523.8|65503.8|65505.6|65485.6|65524.6|65504.6|65505.1|65485.1|526
1644994800000|2022-02-16 07:00:00|65504.5|65484.5|65497|65477|65507.6|65487.6|65479.4|65459.9|827
1644995100000|2022-02-16 07:05:00|65496.9|65476.9|65463.3|65448.3|65497.2|65477.2|65462.6|65445.3|703
1644995400000|2022-02-16 07:10:00|65463.2|65448.2|65475.1|65455.1|65478.9|65461.1|65451.7|65434.4|742
1644995700000|2022-02-16 07:15:00|65475.4|65455.4|65473.1|65458.1|65490.5|65472.5|65469.7|65452|702
1644996000000|2022-02-16 07:20:00|65472.7|65457.7|65478.9|65463.9|65488.8|65472.4|65464.8|65447.9|645
1644996300000|2022-02-16 07:25:00|65478.8|65463.8|65490|65470|65504.8|65487.2|65471|65453.4|661
1644996600000|2022-02-16 07:30:00|65490.2|65470.2|65477.4|65457.4|65497|65479.7|65470.5|65452.9|661
1644996900000|2022-02-16 07:35:00|65474.9|65459.9|65441.4|65421.4|65477.9|65460.1|65436.4|65417.6|728
1644997200000|2022-02-16 07:40:00|65441.3|65421.3|65439.6|65424.6|65449.4|65431.2|65411.1|65394.9|777
1644997500000|2022-02-16 07:45:00|65441.5|65421.5|65433.1|65413.1|65452.4|65434.1|65422.4|65405|684
1644997800000|2022-02-16 07:50:00|65433|65413|65437.9|65417.9|65449|65432|65426.1|65409.5|632
1644998100000|2022-02-16 07:55:00|65438|65418|65434.1|65414.1|65453.2|65434.9|65420.8|65403.4|790
1644998400000|2022-02-16 08:00:00|65432.5|65412.5|65431.5|65411.5|65447.1|65429.7|65419.9|65401.6|848
1644998700000|2022-02-16 08:05:00|65431.3|65411.3|65435.2|65420.2|65441.6|65424|65406.7|65389.6|813
1644999000000|2022-02-16 08:10:00|65435|65420|65414.3|65399.3|65435|65420|65411.4|65395.1|766
1644999300000|2022-02-16 08:15:00|65414.7|65399.7|65423.8|65408.8|65431.7|65416.7|65410.1|65395.1|757
1644999600000|2022-02-16 08:20:00|65423.5|65408.5|65378.9|65363.9|65426.2|65409.8|65359.5|65344.5|854
1644999900000|2022-02-16 08:25:00|65379.1|65364.1|65389.9|65374.9|65399.8|65384.8|65376.1|65361.1|816
1645000200000|2022-02-16 08:30:00|65389.6|65374.6|65377.2|65362.2|65403|65388|65372.7|65357.7|644
1645000500000|2022-02-16 08:35:00|65377|65362|65364.6|65349.6|65392.8|65377.8|65364.3|65349.3|681
1645000800000|2022-02-16 08:40:00|65362.6|65347.6|65351.7|65336.7|65369.3|65354.3|65342.1|65327.1|744
1645001100000|2022-02-16 08:45:00|65351.9|65336.9|65350|65335|65367.2|65352.2|65345.6|65330.6|741
1645001400000|2022-02-16 08:50:00|65349.1|65334.1|65356.9|65341.9|65365.3|65350.3|65318.4|65300.9|810
1645001700000|2022-02-16 08:55:00|65357.7|65342.7|65354.3|65334.3|65374.9|65359.6|65352.1|65333.6|745
1645002000000|2022-02-16 09:00:00|65354.4|65334.4|65370.8|65355.8|65384.6|65369.6|65350.5|65334.4|804
1645002300000|2022-02-16 09:05:00|65371.3|65356.3|65421.1|65406.1|65422.5|65407.5|65367.7|65352.7|882
1645002600000|2022-02-16 09:10:00|65420.2|65405.2|65422.8|65407.8|65433.6|65418.6|65404.6|65389.6|826
1645002900000|2022-02-16 09:15:00|65424.2|65409.2|65413.9|65398.9|65433.6|65418.6|65405.7|65390.7|768
1645003200000|2022-02-16 09:20:00|65414|65399|65430.6|65410.6|65431|65413.6|65401.1|65386.1|719
1645003500000|2022-02-16 09:25:00|65430.4|65410.4|65403.3|65388.3|65430.9|65415.8|65392.9|65377.9|712
1645003800000|2022-02-16 09:30:00|65403.8|65388.8|65378|65363|65405.9|65390.9|65374.2|65359.2|695
1645004100000|2022-02-16 09:35:00|65377.9|65362.9|65410.3|65395.3|65421.8|65406.8|65377.9|65362.9|771
1645004400000|2022-02-16 09:40:00|65410|65395|65388.8|65373.8|65411.6|65395|65384.4|65369.4|784
1645004700000|2022-02-16 09:45:00|65388.5|65373.5|65407.3|65392.3|65409.7|65393.1|65375.8|65360.8|724
1645005000000|2022-02-16 09:50:00|65407.1|65392.1|65438.1|65423.1|65442.7|65427|65405.7|65390.7|686
1645005300000|2022-02-16 09:55:00|65438.2|65423.2|65415.5|65400.5|65454.3|65439.3|65409.9|65394.9|736
1645005600000|2022-02-16 10:00:00|65415.4|65400.4|65409.6|65394.6|65432|65415.4|65406.7|65391.7|710
1645005900000|2022-02-16 10:05:00|65409.8|65394.8|65393.7|65378.7|65414.8|65399.8|65388.6|65373.6|684
1645006200000|2022-02-16 10:10:00|65393.8|65378.8|65402.6|65387.6|65406.3|65391.3|65374.4|65359.4|677
1645006500000|2022-02-16 10:15:00|65402.7|65387.7|65400.2|65380.2|65403.8|65388.8|65383.8|65368.6|694
1645006800000|2022-02-16 10:20:00|65398|65383|65425.5|65410.5|65434.9|65419.9|65398|65383|713
1645007100000|2022-02-16 10:25:00|65425.4|65410.4|65422.8|65407.8|65436.3|65421.3|65409.2|65394.2|732
1645007400000|2022-02-16 10:30:00|65424.8|65409.8|65408.6|65393.6|65429.9|65414.9|65397.7|65382.7|707
1645007700000|2022-02-16 10:35:00|65408.5|65393.5|65398.9|65383.9|65409|65394|65393.8|65378.8|619
1645008000000|2022-02-16 10:40:00|65399.1|65384.1|65397.4|65382.4|65403.5|65388.1|65387.4|65372.4|636
1645008300000|2022-02-16 10:45:00|65396.1|65381.1|65391.1|65376.1|65401.2|65386.2|65381|65366|579
1645008600000|2022-02-16 10:50:00|65391.5|65376.5|65369.3|65354.3|65391.5|65376.5|65359.1|65344.1|610
1645008900000|2022-02-16 10:55:00|65368.5|65353.5|65389.3|65374.3|65404.7|65389.7|65368.2|65353.2|702
1645009200000|2022-02-16 11:00:00|65393.5|65378.5|65404.4|65389.4|65409.6|65392.8|65374.3|65359.3|682
1645009500000|2022-02-16 11:05:00|65404.3|65389.3|65422.8|65407.8|65424.1|65409.1|65396.9|65381.9|637
1645009800000|2022-02-16 11:10:00|65422.4|65407.4|65426.5|65406.5|65426.6|65411.6|65410.2|65395.2|590
1645010100000|2022-02-16 11:15:00|65427.8|65407.8|65408.2|65393.2|65429|65411.9|65403.2|65386.8|616
1645010400000|2022-02-16 11:20:00|65407.9|65392.9|65409.9|65394.9|65416.5|65401.5|65399.1|65384.1|520
1645010700000|2022-02-16 11:25:00|65410|65395|65388.7|65368.7|65411.6|65396|65385.4|65368.7|570
1645011000000|2022-02-16 11:30:00|65387|65372|65349.8|65334.8|65390.1|65375.1|65344.3|65326.4|799
1645011300000|2022-02-16 11:35:00|65349.4|65334.4|65366.5|65351.5|65368.9|65353.9|65347.5|65330.8|633
1645011600000|2022-02-16 11:40:00|65366.7|65351.7|65365.1|65350.1|65382|65367|65362.7|65347.7|496
1645011900000|2022-02-16 11:45:00|65364.8|65349.8|65359.2|65344.2|65373.7|65358.7|65352.6|65337.6|516
1645012200000|2022-02-16 11:50:00|65359.3|65344.3|65364.5|65349.5|65368.1|65353.1|65343|65328|655
1645012500000|2022-02-16 11:55:00|65364.9|65349.9|65362.2|65347.2|65378|65363|65352.5|65337.5|819
1645012800000|2022-02-16 12:00:00|65362.1|65347.1|65375.4|65360.4|65379|65364|65352.9|65337.9|646
1645013100000|2022-02-16 12:05:00|65375.7|65360.7|65387|65372|65402|65387|65375.7|65360.7|593
1645013400000|2022-02-16 12:10:00|65389.4|65369.4|65401.7|65386.7|65403.6|65387.1|65379.7|65364.7|679
1645013700000|2022-02-16 12:15:00|65401.6|65386.6|65404.3|65389.3|65410.2|65393.1|65383.6|65368.4|634
1645014000000|2022-02-16 12:20:00|65403.8|65388.8|65375.4|65360.4|65412.7|65397.7|65362.1|65342.1|685
1645014300000|2022-02-16 12:25:00|65370.6|65355.6|65401.1|65386.1|65418.4|65403.4|65370.6|65355.6|791
1645014600000|2022-02-16 12:30:00|65400.7|65385.7|65405.1|65390.1|65416.7|65401.7|65396.9|65380.4|724
1645014900000|2022-02-16 12:35:00|65405.8|65390.8|65421.7|65406.7|65433.4|65418.4|65404.8|65389.8|786
1645015200000|2022-02-16 12:40:00|65422.5|65407.5|65430.9|65415.9|65433.7|65418.7|65415.7|65400.7|638
1645015500000|2022-02-16 12:45:00|65431|65416|65440.2|65425.2|65454.4|65439.4|65425.7|65410.7|748
1645015800000|2022-02-16 12:50:00|65440.1|65425.1|65466.9|65451.9|65470.1|65454.9|65436.7|65421.7|799
1645016100000|2022-02-16 12:55:00|65466.7|65451.7|65472.7|65457.7|65480.9|65465.9|65463.5|65448.5|893
1645016400000|2022-02-16 13:00:00|65472.9|65457.9|65474.9|65459.9|65482.5|65467.1|65456.5|65441.5|813
1645016700000|2022-02-16 13:05:00|65472.2|65457.2|65451.4|65436.4|65478.1|65463.1|65449.6|65434.6|742
1645017000000|2022-02-16 13:10:00|65452|65437|65441.3|65426.3|65453.2|65438.2|65440.2|65425.2|632
1645017300000|2022-02-16 13:15:00|65442.1|65427.1|65432.3|65417.3|65451|65436|65427.2|65412.2|673
1645017600000|2022-02-16 13:20:00|65432.9|65417.9|65475.7|65460.7|65486.2|65471.2|65430.5|65415.5|777
1645017900000|2022-02-16 13:25:00|65476.4|65461.4|65481.3|65461.3|65492|65475.5|65473|65458|784
1645018200000|2022-02-16 13:30:00|65483.2|65463.2|65470.6|65455.6|65532.1|65510.4|65458.1|65443.1|998
1645018500000|2022-02-16 13:35:00|65470.7|65455.7|65487.7|65472.7|65488.7|65473.7|65458.2|65443.2|914
1645018800000|2022-02-16 13:40:00|65487.5|65472.5|65479.9|65464.9|65496.2|65478.7|65471.8|65456.8|883
1645019100000|2022-02-16 13:45:00|65480.4|65465.4|65522.4|65502.4|65522.4|65504.1|65442.7|65427.7|914
1645019400000|2022-02-16 13:50:00|65519.4|65504.4|65496.8|65481.8|65543.5|65527.6|65485.1|65470.1|960
1645019700000|2022-02-16 13:55:00|65497.6|65482.6|65494.3|65479.3|65520.6|65505.6|65481.3|65466.3|928
1645020000000|2022-02-16 14:00:00|65491.8|65476.8|65512.6|65497.6|65534.1|65517.5|65491.4|65476.4|942
1645020300000|2022-02-16 14:05:00|65512.8|65497.8|65490.4|65475.4|65515.7|65500.7|65489|65474|805
1645020600000|2022-02-16 14:10:00|65491.5|65476.5|65513.3|65498.3|65518.3|65503.2|65491.1|65476.1|799
1645020900000|2022-02-16 14:15:00|65513.6|65498.6|65531.8|65516.8|65533.2|65518.2|65505.5|65490.3|815
1645021200000|2022-02-16 14:20:00|65531.2|65516.2|65537.5|65522.5|65548.5|65533.5|65527.9|65512.9|786
1645021500000|2022-02-16 14:25:00|65537.8|65522.8|65534.5|65519.5|65546.1|65531.1|65510.2|65495.2|800
1645021800000|2022-02-16 14:30:00|65534.4|65519.4|65501|65486|65534.5|65519.5|65487.7|65472.7|1007
1645022100000|2022-02-16 14:35:00|65500.6|65485.6|65479.1|65464.1|65502.3|65487.3|65457.4|65442.4|957
1645022400000|2022-02-16 14:40:00|65480.9|65465.9|65448.1|65433.1|65481.9|65466.9|65432.8|65417.8|934
1645022700000|2022-02-16 14:45:00|65448.2|65433.2|65455.4|65440.4|65474.1|65459.1|65437.7|65422.7|907
1645023000000|2022-02-16 14:50:00|65456.6|65441.6|65474.8|65459.8|65488|65473|65454.5|65439.5|861
1645023300000|2022-02-16 14:55:00|65473.7|65458.7|65471.2|65456.2|65484|65467.1|65465.1|65449.1|758
1645023600000|2022-02-16 15:00:00|65471.6|65456.6|65497.6|65482.6|65503.9|65488.9|65462|65447|878
1645023900000|2022-02-16 15:05:00|65497.4|65482.4|65478.7|65463.7|65501.1|65486.1|65468.5|65452.2|775
1645024200000|2022-02-16 15:10:00|65478.9|65463.9|65483|65468|65492.1|65475.6|65468.7|65453.7|777
1645024500000|2022-02-16 15:15:00|65481.1|65466.1|65482.4|65467.4|65487.1|65472.1|65466.1|65451.1|770
1645024800000|2022-02-16 15:20:00|65480.6|65465.6|65472.6|65457.6|65482.4|65467.4|65456.3|65441.3|735
1645025100000|2022-02-16 15:25:00|65473.1|65458.1|65449|65434|65473.1|65458.1|65437.5|65422.5|791
1645025400000|2022-02-16 15:30:00|65450.1|65435.1|65455|65440|65456.6|65441.6|65422.1|65406.6|770
1645025700000|2022-02-16 15:35:00|65455.2|65440.2|65459.2|65444.2|65469.7|65454.7|65450.8|65435.8|815
1645026000000|2022-02-16 15:40:00|65459.1|65444.1|65471.9|65456.9|65476|65461|65446.5|65431.5|808
1645026300000|2022-02-16 15:45:00|65472.1|65457.1|65497.4|65482.4|65502.6|65487.6|65464.1|65449.1|786
1645026600000|2022-02-16 15:50:00|65497.5|65482.5|65477.1|65462.1|65501.5|65485.3|65462.9|65447.9|810
1645026900000|2022-02-16 15:55:00|65476.5|65461.5|65466.4|65451.4|65487.5|65472.5|65465.8|65450.8|951
1645027200000|2022-02-16 16:00:00|65467.2|65452.2|65470.3|65455.3|65480.1|65465.1|65459.8|65444.8|852
1645027500000|2022-02-16 16:05:00|65470.2|65455.2|65487|65472|65496.2|65481.2|65468.5|65453.5|726
1645027800000|2022-02-16 16:10:00|65486.4|65471.4|65472.9|65457.9|65490.3|65475.3|65471.8|65456.8|646
1645028100000|2022-02-16 16:15:00|65474.4|65459.4|65474.8|65459.8|65475.6|65460.6|65452.5|65437.5|682
1645028400000|2022-02-16 16:20:00|65475.1|65460.1|65449.9|65434.9|65477.8|65462.8|65444.1|65429.1|672
1645028700000|2022-02-16 16:25:00|65450.2|65435.2|65426.9|65411.9|65455.5|65440.5|65421.2|65406.2|738
1645029000000|2022-02-16 16:30:00|65426.2|65411.2|65406.3|65391.3|65431.9|65416.9|65405.3|65390.3|770
1645029300000|2022-02-16 16:35:00|65405.9|65390.9|65397.2|65382.2|65410.3|65395.3|65396.7|65381.7|755
1645029600000|2022-02-16 16:40:00|65396.5|65381.5|65408.2|65393.2|65411.7|65396.7|65390.1|65375.1|697
1645029900000|2022-02-16 16:45:00|65408.8|65393.8|65402.7|65387.7|65414.7|65399.7|65398.9|65381.6|620
1645030200000|2022-02-16 16:50:00|65402.6|65387.6|65401.3|65386.3|65403.6|65388.6|65394.1|65379.1|606
1645030500000|2022-02-16 16:55:00|65400.9|65385.9|65377.2|65362.2|65403.3|65388.3|65375|65360|641
1645030800000|2022-02-16 17:00:00|65377.3|65362.3|65382.1|65367.1|65386.9|65371.9|65374.5|65359.5|570
1645031100000|2022-02-16 17:05:00|65382|65367|65370.6|65355.6|65382|65367|65364.5|65349.5|599
1645031400000|2022-02-16 17:10:00|65370.9|65355.9|65383.5|65368.5|65399.8|65384.8|65366.3|65351.3|572
1645031700000|2022-02-16 17:15:00|65383.3|65368.3|65370.4|65355.4|65385.8|65370.8|65364.1|65349.1|691
1645032000000|2022-02-16 17:20:00|65369.5|65354.5|65365|65350|65372.3|65357.3|65362.9|65346.4|675
1645032300000|2022-02-16 17:25:00|65362.5|65347.5|65378.7|65363.7|65380|65365|65361.4|65346.4|760
1645032600000|2022-02-16 17:30:00|65378.4|65363.4|65397|65382|65405|65390|65376.7|65361.7|726
1645032900000|2022-02-16 17:35:00|65396.8|65381.8|65396.5|65381.5|65409|65394|65388.8|65373.8|633
1645033200000|2022-02-16 17:40:00|65396.2|65381.2|65382.8|65367.8|65396.5|65381.5|65378.1|65363.1|574
1645033500000|2022-02-16 17:45:00|65384.1|65369.1|65380.6|65365.6|65389.3|65374.3|65379.5|65364.2|554
1645033800000|2022-02-16 17:50:00|65380.5|65365.5|65394.3|65379.3|65398.1|65382.5|65377.4|65362.4|543
1645034100000|2022-02-16 17:55:00|65394.2|65379.2|65411.5|65396.5|65417.3|65402.3|65389.3|65374.3|598
1645034400000|2022-02-16 18:00:00|65411.9|65396.9|65418.8|65403.8|65420.8|65405.8|65406.6|65391.6|715
1645034700000|2022-02-16 18:05:00|65419.4|65404.4|65405|65390|65430.9|65415.9|65399.6|65384.6|712
1645035000000|2022-02-16 18:10:00|65404.9|65389.9|65418.9|65403.9|65429.4|65414.4|65404.7|65388.3|668
1645035300000|2022-02-16 18:15:00|65419|65404|65414.3|65399.3|65420.2|65405.2|65410.5|65395.5|596
1645035600000|2022-02-16 18:20:00|65414.6|65399.6|65402.4|65387.4|65414.7|65399.7|65393.7|65378.7|649
1645035900000|2022-02-16 18:25:00|65402.1|65387.1|65405.6|65390.6|65407.1|65392.1|65396.6|65381.6|522
1645036200000|2022-02-16 18:30:00|65405.7|65390.7|65393.2|65378.2|65405.7|65390.7|65384.7|65369.7|588
1645036500000|2022-02-16 18:35:00|65393.1|65378.1|65386.5|65371.5|65394.3|65379.3|65385.4|65370.4|453
1645036800000|2022-02-16 18:40:00|65386.4|65371.4|65393.7|65378.7|65395.5|65380.5|65385|65370|504
1645037100000|2022-02-16 18:45:00|65394.4|65379.4|65377.6|65362.6|65395.1|65380.1|65373.9|65358.9|591
1645037400000|2022-02-16 18:50:00|65377.7|65362.7|65393.7|65378.7|65395.3|65379.1|65369|65354|706
1645037700000|2022-02-16 18:55:00|65393.3|65378.3|65407.2|65380.8|65419.4|65399.4|65391.8|65376.8|704
1645038000000|2022-02-16 19:00:00|65406.1|65380.9|65381.6|65366.6|65442.2|65422.7|65369.4|65349.4|816
1645038300000|2022-02-16 19:05:00|65361.3|65346.3|65325.3|65310.3|65370.7|65355.7|65312.5|65297.5|1005
1645038600000|2022-02-16 19:10:00|65326.4|65311.4|65319.4|65299.4|65344.8|65329.8|65309.3|65294.3|996
1645038900000|2022-02-16 19:15:00|65317.1|65302.1|65328|65313|65340.3|65325.3|65311.6|65295.6|948
1645039200000|2022-02-16 19:20:00|65327.8|65312.8|65317.3|65302.3|65330.9|65314.3|65292.9|65275.6|950
1645039500000|2022-02-16 19:25:00|65317.4|65302.4|65317.6|65302.6|65342.4|65325.1|65311.9|65296|814
1645039800000|2022-02-16 19:30:00|65317.7|65302.7|65332.5|65317.5|65335.5|65320.5|65304.3|65289.3|849
1645040100000|2022-02-16 19:35:00|65332.7|65317.7|65350.6|65335.6|65363.2|65347.8|65329.1|65312.7|849
1645040400000|2022-02-16 19:40:00|65350.4|65335.4|65347.6|65332.6|65363.2|65346.9|65343.4|65325.3|695
1645040700000|2022-02-16 19:45:00|65347.4|65332.4|65349.2|65334.2|65357.5|65342.5|65340.1|65325.1|702
1645041000000|2022-02-16 19:50:00|65349.1|65334.1|65326.3|65311.3|65349.2|65334.2|65323.2|65308.2|728
1645041300000|2022-02-16 19:55:00|65325.1|65310.1|65324.1|65309.1|65344|65329|65323.9|65308.9|777
1645041600000|2022-02-16 20:00:00|65325|65310|65308.5|65293.5|65327.5|65312.5|65307.4|65292.4|788
1645041900000|2022-02-16 20:05:00|65308.2|65293.2|65323.8|65308.8|65327.4|65312.4|65306.9|65291.9|681
1645042200000|2022-02-16 20:10:00|65323.7|65308.7|65336.2|65321.2|65337.6|65322.6|65319.5|65304.5|722
1645042500000|2022-02-16 20:15:00|65335.7|65320.7|65335.5|65320.5|65342|65327|65330.3|65315.3|713
1645042800000|2022-02-16 20:20:00|65335.7|65320.7|65371.2|65351.2|65371.5|65356|65332.8|65317.8|702
1645043100000|2022-02-16 20:25:00|65372.4|65352.4|65359.1|65344.1|65377.5|65362.2|65351.7|65334.9|728
1645043400000|2022-02-16 20:30:00|65359.3|65344.3|65350.6|65335.6|65367.5|65351|65347.2|65330.8|724
1645043700000|2022-02-16 20:35:00|65350.8|65335.8|65334.5|65319.5|65350.9|65335.9|65329.5|65314.5|676
1645044000000|2022-02-16 20:40:00|65334.2|65319.2|65349|65334|65350|65335|65334.1|65319.1|625
1645044300000|2022-02-16 20:45:00|65348.9|65333.9|65345.7|65330.7|65369.9|65354.9|65343.9|65328.9|617
1645044600000|2022-02-16 20:50:00|65346.4|65331.4|65361.7|65346.7|65364.8|65349.8|65339.7|65324.7|659
1645044900000|2022-02-16 20:55:00|65362.1|65347.1|65378.8|65358.8|65382.3|65366.1|65356.3|65341.3|840
1645045200000|2022-02-16 21:00:00|65378.6|65358.6|65405.7|65385.7|65413.7|65393.7|65374.2|65358.6|643
1645045500000|2022-02-16 21:05:00|65405.9|65385.9|65412.8|65392.8|65414.5|65397|65393.6|65376.9|401
1645045800000|2022-02-16 21:10:00|65412.9|65392.9|65401.2|65386.2|65416.3|65398.4|65392.6|65374.1|370
1645046100000|2022-02-16 21:15:00|65401.4|65386.4|65409.6|65389.6|65410.6|65390.6|65396.9|65381.9|244
1645046400000|2022-02-16 21:20:00|65409.7|65389.7|65419.6|65399.6|65423|65406|65409.2|65389.2|348
1645046700000|2022-02-16 21:25:00|65419.7|65399.7|65436.3|65416.3|65437.3|65420.7|65404.1|65385.9|448
1645047000000|2022-02-16 21:30:00|65436.4|65416.4|65427.7|65407.7|65436.4|65418.5|65418.9|65399.5|320
1645047300000|2022-02-16 21:35:00|65427.5|65407.5|65425.3|65405.3|65433.5|65413.5|65424|65404.9|272
1645047600000|2022-02-16 21:40:00|65425.8|65405.8|65428.2|65408.2|65431.4|65411.4|65423.9|65403.8|271
1645047900000|2022-02-16 21:45:00|65428.3|65408.3|65429.8|65409.8|65430.1|65410.1|65422.8|65402.8|263
1645048200000|2022-02-16 21:50:00|65429.6|65409.6|65428.7|65408.7|65432.2|65409.7|65423.8|65400.2|208
1645048500000|2022-02-16 21:55:00|65427|65407|65432.9|65409.1|65439.7|65415.4|65425.9|65399.7|370
1645048800000|2022-02-16 22:00:00|65434.9|65403|65431.7|65394.5|65455.6|65403.7|65429.9|65392.1|54
1645049100000|2022-02-16 22:05:00|65431.4|65393.2|65428.9|65382.7|65441.7|65402.3|65414.5|65335.5|154
1645049400000|2022-02-16 22:10:00|65447.9|65390.1|65434.8|65387.2|65453.7|65390.1|65415.6|65356.3|127
1645049700000|2022-02-16 22:15:00|65439|65376.1|65436.2|65384.2|65447.9|65390.2|65419.8|65373.8|128
1645050000000|2022-02-16 22:20:00|65428.4|65380.2|65434.3|65385.1|65445.3|65390.3|65422.2|65376.6|142
1645050300000|2022-02-16 22:25:00|65440.5|65374.9|65436.8|65392.4|65442.1|65392.4|65423.8|65373|73
1645050600000|2022-02-16 22:30:00|65423.1|65387.8|65422|65387.2|65440.5|65397.6|65410.9|65372.3|312
1645050900000|2022-02-16 22:35:00|65419.9|65388.6|65416.8|65389.3|65426.1|65393|65412.4|65381.9|132
1645051200000|2022-02-16 22:40:00|65416.7|65389|65427.2|65387.8|65452.7|65391.9|65410.8|65349.1|197
1645051500000|2022-02-16 22:45:00|65426.4|65390.5|65415.5|65390.1|65433.2|65394.2|65413|65370.9|115
1645051800000|2022-02-16 22:50:00|65414.7|65386.4|65415.1|65383.1|65421.1|65393|65410.6|65377.6|130
1645052100000|2022-02-16 22:55:00|65414.3|65386.1|65415.1|65384.2|65421.6|65392.1|65412|65373.3|187
1645052400000|2022-02-16 23:00:00|65414.3|65384.6|65403.8|65360.9|65421.7|65391.5|65390.7|65355|420
1645052700000|2022-02-16 23:05:00|65393.9|65367.2|65379|65352.8|65404|65370.2|65375.8|65347.1|374
1645053000000|2022-02-16 23:10:00|65378.1|65353.6|65364.7|65344.7|65390|65353.6|65360.9|65330|301
1645053300000|2022-02-16 23:15:00|65365.4|65345.4|65385.4|65365.4|65390.8|65370.8|65360.3|65334.2|429
1645053600000|2022-02-16 23:20:00|65385.7|65365.7|65374.7|65354.7|65385.7|65365.7|65372.5|65352.5|237
1645053900000|2022-02-16 23:25:00|65374.6|65354.6|65365.1|65345.1|65374.8|65354.8|65363.3|65341.6|257
1645054200000|2022-02-16 23:30:00|65364.8|65344.8|65370.1|65350.1|65372.8|65352.8|65361.7|65341.7|299
1645054500000|2022-02-16 23:35:00|65370.7|65350.7|65378.9|65358.9|65386.3|65364.4|65369.8|65349.1|297
1645054800000|2022-02-16 23:40:00|65378.7|65358.7|65419.7|65399.7|65435.1|65415.1|65369.9|65349.9|575
1645055100000|2022-02-16 23:45:00|65419.4|65399.4|65430.6|65410.6|65465.1|65445.1|65419.1|65399.1|693
1645055400000|2022-02-16 23:50:00|65430.4|65410.4|65428|65408|65432.8|65412.8|65417.4|65395.6|388
1645055700000|2022-02-16 23:55:00|65428.2|65408.2|65431.5|65411.5|65433.3|65413.3|65420.4|65400.4|381
1645056000000|2022-02-17 00:00:00|65431.4|65411.4|65389.6|65369.6|65432.8|65412.8|65383.6|65363.6|566
1645056300000|2022-02-17 00:05:00|65389.9|65369.9|65398.5|65378.5|65399.7|65379.7|65384.9|65364.9|400
1645056600000|2022-02-17 00:10:00|65398.4|65378.4|65393.5|65373.5|65412.3|65392.3|65393.5|65373.5|430
1645056900000|2022-02-17 00:15:00|65393|65373|65400.6|65380.6|65403|65383|65386.7|65366.7|368
1645057200000|2022-02-17 00:20:00|65401.6|65381.6|65388.6|65368.6|65402.1|65382.1|65385.1|65365.1|349
1645057500000|2022-02-17 00:25:00|65387.2|65367.2|65402.9|65382.9|65406.2|65388.2|65384.4|65364.4|428
1645057800000|2022-02-17 00:30:00|65402.8|65382.8|65379.6|65359.6|65404.5|65387.3|65377.2|65359.3|427
1645058100000|2022-02-17 00:35:00|65379.7|65359.7|65394.7|65379.7|65399.5|65382|65376.5|65359.2|334
1645058400000|2022-02-17 00:40:00|65396.4|65376.4|65387.3|65372.3|65396.8|65380.7|65384.7|65367|361
1645058700000|2022-02-17 00:45:00|65387.2|65372.2|65399.3|65384.3|65405.7|65389.1|65386.8|65369.4|380
1645059000000|2022-02-17 00:50:00|65398.3|65383.3|65389.8|65369.8|65403.9|65388.4|65385.5|65367.1|454
1645059300000|2022-02-17 00:55:00|65390.1|65370.1|65393.8|65373.8|65400.3|65383.9|65385.7|65367.3|477
1645059600000|2022-02-17 01:00:00|65393.9|65373.9|65405.4|65385.4|65407.7|65387.7|65385.5|65365.5|425
1645059900000|2022-02-17 01:05:00|65405.7|65385.7|65412|65392|65416.7|65396.7|65401.8|65382.7|464
1645060200000|2022-02-17 01:10:00|65412.1|65392.1|65408.5|65388.5|65414.3|65394.3|65400|65382.3|512
1645060500000|2022-02-17 01:15:00|65408.3|65388.3|65415.3|65395.3|65416.1|65396.1|65407.4|65387.4|491
1645060800000|2022-02-17 01:20:00|65415.2|65395.2|65403.3|65383.3|65415.5|65395.5|65401.8|65381.8|414
1645061100000|2022-02-17 01:25:00|65403.8|65383.8|65404.7|65384.7|65406.8|65386.8|65396.6|65376.6|478
1645061400000|2022-02-17 01:30:00|65403.7|65383.7|65419.6|65399.6|65425.1|65405.1|65402.7|65382.7|549
1645061700000|2022-02-17 01:35:00|65420.5|65400.5|65392.7|65372.7|65426.4|65406.4|65389.9|65369.9|419
1645062000000|2022-02-17 01:40:00|65392.4|65372.4|65388.2|65368.2|65392.6|65372.6|65376.9|65356.9|500
1645062300000|2022-02-17 01:45:00|65387.7|65367.7|65388.5|65368.5|65392.6|65372.6|65380.8|65360.8|490
1645062600000|2022-02-17 01:50:00|65388.6|65368.6|65386.8|65366.8|65392.2|65372.2|65378.5|65359.7|443
1645062900000|2022-02-17 01:55:00|65387|65367|65381.1|65361.1|65387.5|65367.5|65378.3|65358.8|365
1645063200000|2022-02-17 02:00:00|65381.2|65361.2|65394.6|65374.6|65398.4|65381.7|65378.7|65358.7|471
1645063500000|2022-02-17 02:05:00|65394.9|65374.9|65377.5|65357.5|65395.4|65375.4|65377.5|65357.5|490
1645063800000|2022-02-17 02:10:00|65377.7|65357.7|65385.8|65365.8|65390.3|65370.7|65369.6|65349.6|495
1645064100000|2022-02-17 02:15:00|65384.7|65364.7|65381.6|65361.6|65387.7|65367.7|65379.3|65359.3|448
1645064400000|2022-02-17 02:20:00|65381.9|65361.9|65389.7|65369.7|65396.7|65376.7|65371|65351.5|541
1645064700000|2022-02-17 02:25:00|65389.9|65369.9|65388.7|65368.7|65390.1|65372.5|65385|65365|352
1645065000000|2022-02-17 02:30:00|65388.6|65368.6|65372|65352|65392.7|65375.1|65371.7|65351.7|381
1645065300000|2022-02-17 02:35:00|65372.4|65352.4|65373.1|65353.1|65381.1|65361.3|65370.9|65351.4|387
1645065600000|2022-02-17 02:40:00|65373|65353|65373.9|65353.9|65375.7|65355.7|65364|65344|405
1645065900000|2022-02-17 02:45:00|65373.5|65353.5|65371|65351|65375.2|65355.2|65363.7|65343.7|413
1645066200000|2022-02-17 02:50:00|65370.8|65350.8|65365.4|65345.4|65372.6|65352.6|65362.6|65342.6|312
1645066500000|2022-02-17 02:55:00|65365.5|65345.5|65375.2|65355.2|65377.3|65360.4|65363.8|65343.8|463
1645066800000|2022-02-17 03:00:00|65374.9|65354.9|65382.2|65362.2|65389.7|65369.7|65372.5|65354.3|464
1645067100000|2022-02-17 03:05:00|65382.6|65362.6|65387.1|65367.1|65391.8|65371.8|65377|65357|384
1645067400000|2022-02-17 03:10:00|65386.7|65366.7|65387.4|65367.4|65398.3|65378.4|65385.7|65365.7|475
1645067700000|2022-02-17 03:15:00|65387.6|65367.6|65379.6|65359.6|65388.8|65368.8|65378.3|65358.3|381
1645068000000|2022-02-17 03:20:00|65379|65359|65374.4|65354.4|65379.2|65359.2|65365.6|65345.6|395
1645068300000|2022-02-17 03:25:00|65373.1|65353.1|65367.9|65347.9|65375.1|65355.1|65365.6|65347.3|339
1645068600000|2022-02-17 03:30:00|65368.7|65348.7|65367.2|65347.2|65374.6|65354.6|65366.9|65346.9|370
1645068900000|2022-02-17 03:35:00|65367.4|65347.4|65378|65358|65378.4|65358.4|65363.6|65343.6|386
1645069200000|2022-02-17 03:40:00|65377.7|65357.7|65377.5|65357.5|65380.7|65360.7|65371.9|65351.9|319
1645069500000|2022-02-17 03:45:00|65377.6|65357.6|65386.8|65366.8|65386.8|65366.8|65373.6|65354.2|321
1645069800000|2022-02-17 03:50:00|65386.4|65366.4|65467.9|65447.9|65467.9|65447.9|65386.4|65366.4|759
1645070100000|2022-02-17 03:55:00|65467.1|65447.1|65638.4|65618.4|65677.4|65657.4|65467.1|65447.1|1157
1645070400000|2022-02-17 04:00:00|65644.5|65624.5|65693.4|65673.4|65718.2|65698|65622.1|65602.1|1151
1645070700000|2022-02-17 04:05:00|65693.3|65673.3|65629.8|65609.8|65706.2|65686.2|65629.2|65609.8|1079
1645071000000|2022-02-17 04:10:00|65629.9|65609.9|65536.4|65516.4|65649.7|65629.7|65478.7|65456.5|1129
1645071300000|2022-02-17 04:15:00|65536.7|65516.7|65578.3|65558.3|65587.3|65567|65530.7|65510.7|1083
1645071600000|2022-02-17 04:20:00|65578.2|65558.2|65602.6|65582.6|65609|65586.5|65576.4|65555.7|1029
1645071900000|2022-02-17 04:25:00|65602.7|65582.7|65588.5|65568.5|65621.2|65599.1|65588.5|65568.3|884
1645072200000|2022-02-17 04:30:00|65588.3|65568.3|65582.1|65562.1|65590.1|65570.1|65545.1|65522.9|850
1645072500000|2022-02-17 04:35:00|65580.7|65560.7|65581|65561|65582.4|65562.4|65566.9|65545.5|725
1645072800000|2022-02-17 04:40:00|65581.3|65561.3|65558.4|65538.4|65582|65562|65550.6|65530.6|711
1645073100000|2022-02-17 04:45:00|65558.2|65538.2|65587.8|65567.8|65594.7|65574.7|65552.7|65532.7|677
1645073400000|2022-02-17 04:50:00|65587.3|65567.3|65588.2|65568.2|65595.5|65575.5|65575.8|65555.8|718
1645073700000|2022-02-17 04:55:00|65589.1|65569.1|65605.6|65585.6|65607.4|65587.4|65583.2|65563.2|711
1645074000000|2022-02-17 05:00:00|65606.2|65586.2|65584.1|65564.1|65606.2|65586.2|65578|65558|779
1645074300000|2022-02-17 05:05:00|65583.8|65563.8|65545.7|65525.7|65585.9|65565.9|65539.2|65519.2|894
1645074600000|2022-02-17 05:10:00|65546.5|65526.5|65549.2|65529.2|65554.5|65534.5|65532.9|65512.9|846
1645074900000|2022-02-17 05:15:00|65549.3|65529.3|65542.2|65522.2|65550.2|65530.2|65533.1|65513.1|679
1645075200000|2022-02-17 05:20:00|65542.4|65522.4|65520.4|65500.4|65542.5|65522.5|65516.6|65496.6|708
1645075500000|2022-02-17 05:25:00|65520.7|65500.7|65521.4|65501.4|65530.1|65510.1|65513.4|65493.4|619
1645075800000|2022-02-17 05:30:00|65521.8|65501.8|65510.4|65490.4|65522|65502|65509.1|65489.1|636
1645076100000|2022-02-17 05:35:00|65509.5|65489.5|65512.7|65492.7|65517|65497|65507.7|65487.7|553
1645076400000|2022-02-17 05:40:00|65512.6|65492.6|65511|65491|65514.8|65494.8|65508.1|65488.1|518
1645076700000|2022-02-17 05:45:00|65510.9|65490.9|65518.6|65498.6|65523.1|65503.1|65506.1|65486.1|605
1645077000000|2022-02-17 05:50:00|65518.9|65498.9|65530.7|65510.7|65542.4|65522.4|65518.6|65498.6|544
1645077300000|2022-02-17 05:55:00|65530.8|65510.8|65527.1|65507.1|65531|65511|65521.7|65501.7|582
1645077600000|2022-02-17 06:00:00|65527.2|65507.2|65524.7|65504.7|65527.2|65508.4|65513.5|65496|451
1645077900000|2022-02-17 06:05:00|65524.6|65504.6|65533.1|65513.1|65548.9|65531.3|65519.4|65504.4|627
1645078200000|2022-02-17 06:10:00|65530.4|65515.4|65533.2|65518.2|65553.7|65537.7|65530.1|65512.3|628
1645078500000|2022-02-17 06:15:00|65533.1|65518.1|65537.1|65517.1|65542.4|65525|65521.3|65504|617
1645078800000|2022-02-17 06:20:00|65536.7|65516.7|65545.5|65530.5|65546|65531|65534.5|65516.7|498
1645079100000|2022-02-17 06:25:00|65546.3|65531.3|65438|65418|65555.1|65536.9|65436.6|65416.6|646
1645079400000|2022-02-17 06:30:00|65437.9|65417.9|65514.2|65494.2|65538.6|65518.6|65425.1|65405.1|955
1645079700000|2022-02-17 06:35:00|65514.3|65494.3|65530.6|65510.6|65547.9|65527.9|65507.7|65487.7|663
1645080000000|2022-02-17 06:40:00|65528.2|65513.2|65535.3|65520.3|65550.2|65532.5|65522.6|65504.7|636
1645080300000|2022-02-17 06:45:00|65538.2|65518.2|65518|65503|65538.2|65519.8|65514.5|65499|678
1645080600000|2022-02-17 06:50:00|65516.9|65501.9|65491.3|65471.3|65518.7|65503.7|65476.1|65460.3|670
1645080900000|2022-02-17 06:55:00|65491.1|65471.1|65502.9|65482.9|65505.5|65485.5|65474.6|65458.1|649
1645081200000|2022-02-17 07:00:00|65504.5|65484.5|65494.4|65479.4|65506.1|65488.4|65479.7|65461.5|817
1645081500000|2022-02-17 07:05:00|65493.5|65478.5|65482.5|65467.5|65497|65480|65464.3|65445.8|742
1645081800000|2022-02-17 07:10:00|65482.6|65467.6|65479.7|65464.7|65490.8|65475.7|65466.7|65450.9|818
1645082100000|2022-02-17 07:15:00|65479.8|65464.8|65503.5|65488.5|65519.3|65502.4|65479.8|65464.8|841
1645082400000|2022-02-17 07:20:00|65503.3|65488.3|65489.5|65474.5|65515|65498.7|65484|65468.4|691
1645082700000|2022-02-17 07:25:00|65489.4|65474.4|65491.3|65476.3|65502|65487|65482.8|65467.8|545
1645083000000|2022-02-17 07:30:00|65491.4|65476.4|65468.8|65453.8|65496.3|65481.3|65468.4|65453.4|722
1645083300000|2022-02-17 07:35:00|65468.7|65453.7|65470.8|65455.8|65480|65465|65464.4|65449.4|630
1645083600000|2022-02-17 07:40:00|65471|65456|65447|65432|65479|65464|65442.9|65427.9|598
1645083900000|2022-02-17 07:45:00|65447.3|65432.3|65435.3|65420.3|65452.9|65437.9|65431.7|65416.7|637
1645084200000|2022-02-17 07:50:00|65435.1|65420.1|65444.4|65429.4|65447.5|65432.5|65414.2|65398.5|676
1645084500000|2022-02-17 07:55:00|65444.6|65429.6|65416.1|65401.1|65446.9|65431.9|65415.4|65400.4|763
1645084800000|2022-02-17 08:00:00|65415.5|65400.5|65378.4|65363.4|65415.5|65400.5|65364|65349|900
1645085100000|2022-02-17 08:05:00|65379.2|65364.2|65387.2|65372.2|65400|65385|65366.1|65351.1|936
1645085400000|2022-02-17 08:10:00|65387.5|65372.5|65392.9|65377.9|65397.7|65382.7|65373.1|65356.1|895
1645085700000|2022-02-17 08:15:00|65392.2|65377.2|65367.5|65352.5|65404.7|65389.7|65365.7|65350.7|810
1645086000000|2022-02-17 08:20:00|65367.1|65352.1|65389.6|65374.6|65389.6|65374.6|65353.6|65338.6|754
1645086300000|2022-02-17 08:25:00|65389.3|65374.3|65473|65453|65548.1|65528.1|65368.8|65353.8|1064
1645086600000|2022-02-17 08:30:00|65473.4|65453.4|65516.9|65501.9|65519.1|65504.1|65431.2|65415.1|1117
1645086900000|2022-02-17 08:35:00|65517.4|65502.4|65469.9|65454.9|65542.4|65525.4|65469.4|65452.1|1050
1645087200000|2022-02-17 08:40:00|65469.8|65454.8|65450.1|65435.1|65481.6|65466.6|65433.8|65418.8|954
1645087500000|2022-02-17 08:45:00|65449.6|65434.6|65533.7|65518.7|65565.2|65548.4|65444.8|65429.8|1046
1645087800000|2022-02-17 08:50:00|65534.4|65519.4|65524.7|65509.7|65554.1|65537.7|65521.6|65506.6|908
1645088100000|2022-02-17 08:55:00|65525.5|65510.5|65515.4|65500.4|65533.8|65518.8|65499.7|65484.7|873
1645088400000|2022-02-17 09:00:00|65514|65499|65506.1|65491.1|65526.7|65511.7|65482|65465.9|933
1645088700000|2022-02-17 09:05:00|65505.7|65490.7|65586.5|65566.5|65589.4|65569.6|65505.7|65490.7|955
1645089000000|2022-02-17 09:10:00|65586.3|65566.3|65600.4|65585.4|65604.5|65589.5|65569.6|65552|970
1645089300000|2022-02-17 09:15:00|65599.9|65584.9|65567.5|65552.5|65605.7|65587.9|65550.7|65534.3|914
1645089600000|2022-02-17 09:20:00|65568.4|65553.4|65551.6|65536.6|65576.7|65560.1|65536.5|65521.5|853
1645089900000|2022-02-17 09:25:00|65551.1|65536.1|65521.6|65506.6|65551.8|65536.8|65511.1|65494.6|871
1645090200000|2022-02-17 09:30:00|65524|65509|65513.7|65498.7|65535.4|65520.4|65500.3|65485.3|872
1645090500000|2022-02-17 09:35:00|65514.3|65499.3|65517|65502|65524.3|65509.3|65502.5|65487.5|771
1645090800000|2022-02-17 09:40:00|65516.7|65501.7|65513|65498|65536.1|65521.1|65505.1|65490.1|836
1645091100000|2022-02-17 09:45:00|65512.6|65497.6|65528.7|65513.7|65532.5|65517.5|65499.6|65483.6|815
1645091400000|2022-02-17 09:50:00|65528.6|65513.6|65514.8|65499.8|65535.3|65520.3|65509|65494|740
1645091700000|2022-02-17 09:55:00|65514.7|65499.7|65496.4|65481.4|65524.3|65509.3|65478.5|65463.5|928
1645092000000|2022-02-17 10:00:00|65497.1|65482.1|65512.3|65497.3|65516|65501|65494.2|65479.2|820
1645092300000|2022-02-17 10:05:00|65512|65497|65526.9|65511.9|65533.3|65518.3|65507.1|65492.1|762
1645092600000|2022-02-17 10:10:00|65526.4|65511.4|65496.4|65481.4|65529.8|65514.8|65492.8|65477.8|681
1645092900000|2022-02-17 10:15:00|65496.3|65481.3|65503.9|65488.9|65512.4|65497.4|65493.8|65478.8|701
1645093200000|2022-02-17 10:20:00|65503.7|65488.7|65488|65473|65509.9|65493.7|65484.2|65469.2|735
1645093500000|2022-02-17 10:25:00|65488.3|65473.3|65468.7|65453.7|65488.6|65473.6|65449.6|65434.6|721
1645093800000|2022-02-17 10:30:00|65468.6|65453.6|65470.1|65455.1|65481.2|65466.2|65466|65451|721
1645094100000|2022-02-17 10:35:00|65470.2|65455.2|65444.6|65429.6|65472.3|65457.3|65438.7|65423.7|717
1645094400000|2022-02-17 10:40:00|65446.3|65431.3|65456.2|65441.2|65459.3|65444.3|65437.9|65422.9|694
1645094700000|2022-02-17 10:45:00|65457.1|65442.1|65451.2|65436.2|65465|65450|65449.1|65434.1|649
1645095000000|2022-02-17 10:50:00|65450.8|65435.8|65430.3|65415.3|65451.2|65436.2|65429.9|65414.9|658
1645095300000|2022-02-17 10:55:00|65430.2|65415.2|65417.7|65402.7|65438.7|65423.7|65411.3|65396.3|632
1645095600000|2022-02-17 11:00:00|65417.5|65402.5|65425.8|65410.8|65436.1|65421.1|65408.2|65393.2|667
1645095900000|2022-02-17 11:05:00|65425.4|65410.4|65439.5|65424.5|65441.8|65426.8|65418.3|65403.3|611
1645096200000|2022-02-17 11:10:00|65439.2|65424.2|65396.9|65381.9|65444|65429|65393.2|65378.2|644
1645096500000|2022-02-17 11:15:00|65397.9|65382.9|65426.6|65411.6|65427|65412|65397.5|65382.5|628
1645096800000|2022-02-17 11:20:00|65426.9|65411.9|65439.7|65424.7|65441.3|65426.3|65408.7|65393.7|502
1645097100000|2022-02-17 11:25:00|65438|65423|65444.5|65429.5|65447.8|65432.8|65428.8|65413.8|549
1645097400000|2022-02-17 11:30:00|65444.4|65429.4|65465.6|65450.6|65470.1|65455.1|65438.1|65423.1|528
1645097700000|2022-02-17 11:35:00|65465.4|65450.4|65471.8|65456.8|65489.9|65472.2|65458.4|65443.4|624
1645098000000|2022-02-17 11:40:00|65471.9|65456.9|65466.2|65451.2|65489.8|65474.8|65457.2|65442.2|613
1645098300000|2022-02-17 11:45:00|65466.1|65451.1|65483.9|65468.9|65486.1|65471.1|65462.6|65447.6|646
1645098600000|2022-02-17 11:50:00|65483.5|65468.5|65481.1|65466.1|65492.9|65477.9|65475.2|65460.2|546
1645098900000|2022-02-17 11:55:00|65480.8|65465.8|65471.7|65456.7|65480.8|65465.8|65448.7|65433.7|700
1645099200000|2022-02-17 12:00:00|65471.5|65456.5|65438|65423|65472.3|65457.3|65430.4|65415.4|779
1645099500000|2022-02-17 12:05:00|65437.8|65422.8|65455.1|65440.1|65465.3|65450.3|65428.7|65413.7|674
1645099800000|2022-02-17 12:10:00|65455.2|65440.2|65451.9|65436.9|65462.6|65447.6|65448.8|65433.8|580
1645100100000|2022-02-17 12:15:00|65453|65438|65434.5|65419.5|65456|65441|65427.1|65412.1|677
1645100400000|2022-02-17 12:20:00|65433.9|65418.9|65430|65415|65439|65424|65422.4|65407.4|580
1645100700000|2022-02-17 12:25:00|65429.9|65414.9|65418.5|65398.5|65438.7|65423.7|65410.4|65393.1|657
1645101000000|2022-02-17 12:30:00|65416|65401|65424.2|65404.2|65430.5|65414.7|65412.4|65395.9|667
1645101300000|2022-02-17 12:35:00|65424.3|65404.3|65426.2|65411.2|65439.8|65424.8|65413|65398|709
1645101600000|2022-02-17 12:40:00|65426.5|65411.5|65413.4|65398.4|65428.7|65413.7|65400.4|65385.4|783
1645101900000|2022-02-17 12:45:00|65413.7|65398.7|65413.8|65398.8|65429|65414|65413.2|65398.2|767
1645102200000|2022-02-17 12:50:00|65413.9|65398.9|65428.9|65413.9|65431.4|65416.4|65411.8|65396.8|649
1645102500000|2022-02-17 12:55:00|65428.8|65413.8|65395.7|65380.7|65429.5|65413.8|65386.4|65371.4|930
1645102800000|2022-02-17 13:00:00|65395.5|65380.5|65391.6|65376.6|65403.2|65388.2|65388.5|65373.5|744
1645103100000|2022-02-17 13:05:00|65391.7|65376.7|65425.4|65410.4|65455.5|65440.5|65391.4|65376.4|986
1645103400000|2022-02-17 13:10:00|65424.4|65409.4|65442|65427|65459.5|65444.5|65409.2|65394.2|834
1645103700000|2022-02-17 13:15:00|65442.3|65427.3|65475.2|65460.2|65496.1|65481.1|65441.5|65426.5|864
1645104000000|2022-02-17 13:20:00|65474.9|65459.9|65499.3|65484.3|65508.9|65493.9|65470.2|65455.2|860
1645104300000|2022-02-17 13:25:00|65499|65484|65489.5|65469.5|65508.4|65493.4|65472.4|65455|813
1645104600000|2022-02-17 13:30:00|65484.9|65464.9|65467.3|65452.3|65501.7|65481.7|65447.1|65432.1|921
1645104900000|2022-02-17 13:35:00|65465.6|65450.6|65454.2|65439.2|65470.6|65453.6|65447.1|65432.1|742
1645105200000|2022-02-17 13:40:00|65454|65439|65475.3|65460.3|65477.9|65462.2|65440.6|65424.2|884
1645105500000|2022-02-17 13:45:00|65476.7|65461.7|65500.1|65485.1|65509.1|65491|65460.3|65445.3|995
1645105800000|2022-02-17 13:50:00|65501.5|65486.5|65510.7|65490.7|65523.2|65505.8|65478.7|65463.7|933
1645106100000|2022-02-17 13:55:00|65510.2|65495.2|65501.9|65486.9|65550.1|65532.5|65480.5|65465.4|1021
1645106400000|2022-02-17 14:00:00|65502.2|65487.2|65448|65433|65506.5|65488.2|65442.9|65427.9|1024
1645106700000|2022-02-17 14:05:00|65447.8|65432.8|65455.8|65440.8|65463.4|65443.9|65427.4|65408.8|978
1645107000000|2022-02-17 14:10:00|65458.5|65438.5|65452.3|65437.3|65470.1|65453.5|65405.7|65387.5|788
1645107300000|2022-02-17 14:15:00|65452.6|65437.6|65476.7|65461.7|65476.7|65461.7|65435.7|65420.7|946
1645107600000|2022-02-17 14:20:00|65475.9|65460.9|65454.7|65439.7|65495.7|65480.7|65436.6|65421.6|906
1645107900000|2022-02-17 14:25:00|65455.4|65440.4|65457.1|65442.1|65469.2|65452|65441.5|65423.1|804
1645108200000|2022-02-17 14:30:00|65456.7|65441.7|65452.4|65437.4|65460.7|65445.7|65427.3|65412.3|731
1645108500000|2022-02-17 14:35:00|65451|65436|65450.1|65435.1|65480.4|65463.6|65436|65419.2|928
1645108800000|2022-02-17 14:40:00|65451.4|65436.4|65499.1|65484.1|65505.9|65486.9|65449.6|65434.6|957
1645109100000|2022-02-17 14:45:00|65497.6|65482.6|65526.5|65511.5|65549.7|65534.7|65492.7|65477.7|994
1645109400000|2022-02-17 14:50:00|65527|65512|65497.9|65482.9|65534.7|65519.7|65481.1|65466.1|917
1645109700000|2022-02-17 14:55:00|65497.5|65482.5|65498|65483|65545.3|65527.4|65490.1|65473.9|955
1645110000000|2022-02-17 15:00:00|65497.9|65482.9|65429.8|65414.8|65504.1|65488.5|65409.2|65390.6|1022
1645110300000|2022-02-17 15:05:00|65429.7|65414.7|65418.8|65403.8|65447.5|65428.9|65387.8|65368.9|965
1645110600000|2022-02-17 15:10:00|65420.2|65400.2|65427.4|65407.4|65444.7|65427.6|65403.3|65388.3|883
1645110900000|2022-02-17 15:15:00|65426.8|65406.8|65466|65451|65468.1|65451.2|65422.2|65404.5|864
1645111200000|2022-02-17 15:20:00|65466.2|65451.2|65500.9|65480.9|65501.1|65483.1|65464|65445.6|974
1645111500000|2022-02-17 15:25:00|65500.7|65480.7|65486.1|65466.1|65526.9|65509.5|65471.2|65456.2|974
1645111800000|2022-02-17 15:30:00|65484.8|65469.8|65509.4|65489.4|65511.2|65492.6|65471.5|65456.5|866
1645112100000|2022-02-17 15:35:00|65509.7|65489.7|65494.3|65474.3|65515.1|65498.4|65490.1|65473.3|907
1645112400000|2022-02-17 15:40:00|65494.4|65474.4|65476.9|65461.9|65506.2|65486.2|65469.9|65453.2|812
1645112700000|2022-02-17 15:45:00|65476.4|65461.4|65469.4|65454.4|65515.4|65498.6|65457.8|65438.7|726
1645113000000|2022-02-17 15:50:00|65470|65455|65450.7|65435.7|65495.9|65476.3|65435.8|65420.8|914
1645113300000|2022-02-17 15:55:00|65449.8|65434.8|65428.9|65413.9|65452.3|65437.3|65420.1|65402.8|946
1645113600000|2022-02-17 16:00:00|65427.7|65412.7|65415.1|65400.1|65436.5|65420.4|65412.5|65395.9|887
1645113900000|2022-02-17 16:05:00|65414.1|65399.1|65422.1|65407.1|65424.6|65409.6|65396.2|65381.2|880
1645114200000|2022-02-17 16:10:00|65421.9|65406.9|65434.7|65419.7|65443.1|65426.4|65415.8|65400.8|824
1645114500000|2022-02-17 16:15:00|65435.1|65420.1|65467.7|65452.7|65469.5|65454.5|65431.4|65416|807
1645114800000|2022-02-17 16:20:00|65467.9|65452.9|65460.4|65445.4|65477.5|65462.5|65457.3|65442|778
1645115100000|2022-02-17 16:25:00|65460.1|65445.1|65451.5|65436.5|65473.7|65458.7|65450.5|65435.5|785
1645115400000|2022-02-17 16:30:00|65451.8|65436.8|65447.8|65432.8|65455.5|65440.5|65442.3|65427.3|664
1645115700000|2022-02-17 16:35:00|65447|65432|65453.9|65433.9|65457.4|65439.2|65435.6|65419.9|658
1645116000000|2022-02-17 16:40:00|65454|65434|65436.3|65421.3|65466|65450|65431.1|65414.1|742
1645116300000|2022-02-17 16:45:00|65436.4|65421.4|65447.6|65432.6|65459.3|65441.3|65436.3|65421.3|742
1645116600000|2022-02-17 16:50:00|65447.5|65432.5|65449.8|65434.8|65459.3|65444.3|65435.8|65420.8|704
1645116900000|2022-02-17 16:55:00|65449.7|65434.7|65474.3|65459.3|65477.7|65462.7|65449.7|65434.7|767
1645117200000|2022-02-17 17:00:00|65472.9|65457.9|65469.7|65454.7|65490.4|65475.4|65463.4|65446|754
1645117500000|2022-02-17 17:05:00|65469.5|65454.5|65475.3|65460.3|65485.4|65469.9|65469.5|65453.5|749
1645117800000|2022-02-17 17:10:00|65475.5|65460.5|65485|65470|65490.1|65473|65465.2|65450.2|665
1645118100000|2022-02-17 17:15:00|65485.3|65470.3|65471.4|65456.4|65488.2|65473.2|65470.1|65455.1|660
1645118400000|2022-02-17 17:20:00|65470.9|65455.9|65454.4|65439.4|65479.5|65464.5|65435.8|65417.9|676
1645118700000|2022-02-17 17:25:00|65452.6|65437.6|65475.8|65460.8|65479.1|65464.1|65449|65433|586
1645119000000|2022-02-17 17:30:00|65475.6|65460.6|65467.9|65452.9|65480.7|65465.7|65451|65436|605
1645119300000|2022-02-17 17:35:00|65467.8|65452.8|65468.5|65453.5|65470.9|65455.7|65458.8|65443.8|530
1645119600000|2022-02-17 17:40:00|65468.6|65453.6|65465.9|65450.9|65474.9|65459.9|65450.5|65435.5|499
1645119900000|2022-02-17 17:45:00|65466|65451|65472.9|65457.9|65475.8|65459.9|65453.4|65438.4|623
1645120200000|2022-02-17 17:50:00|65472.7|65457.7|65483.4|65468.4|65491.9|65476.9|65471.8|65456.8|645
1645120500000|2022-02-17 17:55:00|65483.6|65468.6|65499.2|65484.2|65504|65489|65483.6|65468.6|600
1645120800000|2022-02-17 18:00:00|65499|65484|65507.3|65492.3|65509.1|65494.1|65496.4|65481.4|663
1645121100000|2022-02-17 18:05:00|65507|65492|65499.8|65484.8|65507.6|65492.6|65498.4|65483.3|593
1645121400000|2022-02-17 18:10:00|65500.2|65485.2|65506.9|65491.9|65511|65496|65492.6|65477.6|643
1645121700000|2022-02-17 18:15:00|65506.8|65491.8|65491|65476|65508.2|65493.2|65487.3|65472.3|617
1645122000000|2022-02-17 18:20:00|65491.1|65476.1|65484.4|65469.4|65495.1|65480.1|65480.6|65465.6|608
1645122300000|2022-02-17 18:25:00|65484.5|65469.5|65471.6|65456.6|65488.4|65473.4|65469.7|65453.4|565
1645122600000|2022-02-17 18:30:00|65471.9|65456.9|65479.1|65464.1|65482.4|65467.4|65465.8|65450.8|608
1645122900000|2022-02-17 18:35:00|65479.2|65464.2|65484.1|65469.1|65489.8|65472.4|65470.8|65453.7|524
1645123200000|2022-02-17 18:40:00|65483.9|65468.9|65478|65463|65485.3|65470.3|65475|65458.5|403
1645123500000|2022-02-17 18:45:00|65477.9|65462.9|65473.3|65458.3|65487.7|65470|65471.1|65456.1|556
1645123800000|2022-02-17 18:50:00|65473.5|65458.5|65466.4|65451.4|65479.8|65464.8|65466|65451|502
1645124100000|2022-02-17 18:55:00|65466.5|65451.5|65480.6|65465.6|65481.9|65466.9|65466.5|65451.5|561
1645124400000|2022-02-17 19:00:00|65480.4|65465.4|65487|65472|65493.3|65478.3|65479.1|65464.1|504
1645124700000|2022-02-17 19:05:00|65486.9|65471.9|65483.7|65468.7|65488.3|65473.3|65479.8|65464.8|580
1645125000000|2022-02-17 19:10:00|65483.6|65468.6|65479.8|65464.8|65486.9|65471.9|65477.7|65462.7|505
1645125300000|2022-02-17 19:15:00|65479.7|65464.7|65471.9|65456.9|65484.3|65469.3|65471.7|65456.7|559
1645125600000|2022-02-17 19:20:00|65472.1|65457.1|65481.2|65466.2|65484.3|65466.2|65469|65454|394
1645125900000|2022-02-17 19:25:00|65482.7|65467.7|65474.4|65459.4|65484.6|65469.6|65473.1|65457.5|446
1645126200000|2022-02-17 19:30:00|65473.6|65458.6|65465.3|65450.3|65474|65459|65463.4|65448.4|503
1645126500000|2022-02-17 19:35:00|65465.2|65450.2|65453.4|65438.4|65466.6|65451.6|65453.1|65436.8|492
1645126800000|2022-02-17 19:40:00|65454|65439|65458.4|65443.4|65465.8|65450.8|65453.2|65438.2|496
1645127100000|2022-02-17 19:45:00|65458.1|65443.1|65461.7|65446.7|65467.6|65452.6|65457|65442|458
1645127400000|2022-02-17 19:50:00|65461.5|65446.5|65460.6|65445.6|65476.5|65461.5|65459.9|65442.9|500
1645127700000|2022-02-17 19:55:00|65460.7|65445.7|65472.6|65457.6|65478.6|65463.6|65455.4|65440.4|719
1645128000000|2022-02-17 20:00:00|65471.7|65451.7|65496.1|65481.1|65496.7|65481.7|65468|65450.2|661
1645128300000|2022-02-17 20:05:00|65496|65481|65509.9|65494.9|65513.3|65498.3|65495|65480|599
1645128600000|2022-02-17 20:10:00|65510|65495|65497.9|65482.9|65514.2|65497.3|65497.7|65482.7|642
1645128900000|2022-02-17 20:15:00|65498|65483|65482.6|65467.6|65504.4|65489.4|65481.1|65466.1|625
1645129200000|2022-02-17 20:20:00|65482.5|65467.5|65490.4|65475.4|65493.9|65478.9|65478.6|65463.6|560
1645129500000|2022-02-17 20:25:00|65490.6|65475.6|65490.7|65475.7|65493.1|65478.1|65483.5|65468.5|626
1645129800000|2022-02-17 20:30:00|65490.9|65475.9|65487.4|65472.4|65494.2|65479.2|65484.9|65469.9|542
1645130100000|2022-02-17 20:35:00|65487.5|65472.5|65476.6|65461.6|65488.4|65473.4|65476|65461|520
1645130400000|2022-02-17 20:40:00|65476.7|65461.7|65483.5|65468.5|65488.6|65473.6|65476.5|65461.5|573
1645130700000|2022-02-17 20:45:00|65483.4|65468.4|65489.6|65474.6|65491|65476|65480.6|65465.6|523
1645131000000|2022-02-17 20:50:00|65490.3|65475.3|65490.4|65475.4|65499.8|65484.8|65486.1|65471.1|599
1645131300000|2022-02-17 20:55:00|65490.6|65475.6|65497.7|65477.7|65497.7|65479.1|65479.9|65460.3|739
1645131600000|2022-02-17 21:00:00|65495.8|65480.8|65493.2|65473.2|65503.5|65485.7|65492.7|65473|342
1645131900000|2022-02-17 21:05:00|65494.6|65474.6|65489.2|65469.2|65495.4|65475.4|65482.9|65466.3|269
1645132200000|2022-02-17 21:10:00|65489.6|65469.6|65495.2|65475.2|65498.7|65478.7|65485.7|65467.7|235
1645132500000|2022-02-17 21:15:00|65495.4|65475.4|65490.5|65470.5|65499.2|65479.2|65485.3|65465.3|214
1645132800000|2022-02-17 21:20:00|65489.7|65469.7|65489.5|65469.5|65491.5|65471.5|65484.9|65464.9|293
1645133100000|2022-02-17 21:25:00|65489.4|65469.4|65482.1|65467.1|65499.3|65481.2|65482.1|65466.2|297
1645133400000|2022-02-17 21:30:00|65485.1|65470.1|65494.1|65474.1|65494.1|65474.1|65484|65464.8|231
1645133700000|2022-02-17 21:35:00|65493.8|65473.8|65485|65465|65496.3|65476.3|65483.5|65463.5|165
1645134000000|2022-02-17 21:40:00|65485.7|65465.7|65498.1|65478.1|65498.1|65478.1|65485|65465|228
1645134300000|2022-02-17 21:45:00|65497.1|65477.1|65492.6|65472.6|65497.7|65477.7|65480.4|65460.4|296
1645134600000|2022-02-17 21:50:00|65492.7|65472.7|65484.6|65464.6|65493.1|65473.1|65481.8|65461.8|361
1645134900000|2022-02-17 21:55:00|65484.1|65464.1|65497.6|65448.9|65501.8|65465.8|65478.9|65448|248
1645135200000|2022-02-17 22:00:00|65501.9|65449.6|65504|65434.3|65510.5|65458.3|65498|65432.9|27
1645135500000|2022-02-17 22:05:00|65517.9|65438|65489.5|65449.4|65522.6|65451|65481.5|65428|253
1645135800000|2022-02-17 22:10:00|65491.7|65445.2|65478.4|65436.6|65493.9|65449.1|65475.3|65432.4|280
1645136100000|2022-02-17 22:15:00|65478.3|65435.4|65516.8|65450|65558.8|65459.8|65475.9|65413.2|268
1645136400000|2022-02-17 22:20:00|65515.6|65450.1|65528.2|65442.7|65547.5|65462.5|65504.7|65429.2|203
1645136700000|2022-02-17 22:25:00|65535.1|65438.9|65520.8|65443|65546.8|65461|65506.9|65414.5|238
1645137000000|2022-02-17 22:30:00|65532.5|65433.5|65497.5|65454.3|65534.1|65456.7|65494.6|65431.7|199
1645137300000|2022-02-17 22:35:00|65500.4|65455.6|65491.8|65465.5|65504.8|65470.2|65487.1|65452|151
1645137600000|2022-02-17 22:40:00|65503.9|65467.6|65488.1|65460.4|65509.6|65470.5|65486.7|65451.5|220
1645137900000|2022-02-17 22:45:00|65488.5|65461|65487.7|65467.1|65501.9|65468.8|65485.8|65456.3|126
1645138200000|2022-02-17 22:50:00|65488.3|65466.9|65486|65464.1|65492.2|65467|65482.7|65457.8|160
1645138500000|2022-02-17 22:55:00|65487.6|65460|65497|65459.3|65521.7|65471.5|65485.3|65447.1|327
1645138800000|2022-02-17 23:00:00|65498.9|65458.5|65477.3|65455.7|65532.1|65474.9|65475.3|65433.1|543
1645139100000|2022-02-17 23:05:00|65476.9|65454.8|65457.3|65437|65481|65457.3|65454.6|65432|457
1645139400000|2022-02-17 23:10:00|65459.6|65432|65449.9|65429.9|65460.2|65438.6|65447.1|65422.5|405
1645139700000|2022-02-17 23:15:00|65449.8|65429.8|65450.1|65430.1|65464.9|65443.3|65447|65427|373
1645140000000|2022-02-17 23:20:00|65450.2|65430.2|65450.4|65430.4|65455.2|65435.2|65447.2|65427.2|307
1645140300000|2022-02-17 23:25:00|65449.3|65429.3|65449.7|65429.7|65452.5|65432.5|65444.3|65424.3|247
1645140600000|2022-02-17 23:30:00|65449|65429|65452.5|65432.5|65455|65435|65446.4|65426.4|298
1645140900000|2022-02-17 23:35:00|65451.8|65431.8|65452.3|65432.3|65462.7|65442.7|65449.6|65429.6|317
1645141200000|2022-02-17 23:40:00|65452|65432|65454.3|65434.3|65461.2|65441.2|65450.9|65430.9|277
1645141500000|2022-02-17 23:45:00|65454.5|65434.5|65456.6|65436.6|65467.2|65447.2|65452.4|65432.4|317
1645141800000|2022-02-17 23:50:00|65456.5|65436.5|65463.6|65443.6|65464.2|65444.2|65452.2|65432.2|252
1645142100000|2022-02-17 23:55:00|65463.4|65443.4|65478.7|65458.7|65478.8|65458.8|65463.4|65443.4|310
1645142400000|2022-02-18 00:00:00|65478.8|65458.8|65483.5|65463.5|65493.3|65473.3|65466.2|65446.2|487
1645142700000|2022-02-18 00:05:00|65483.2|65463.2|65482.3|65462.3|65491|65471|65469.6|65449.6|412
1645143000000|2022-02-18 00:10:00|65481.5|65461.5|65502.4|65482.4|65504.5|65484.5|65479.9|65459.9|385
1645143300000|2022-02-18 00:15:00|65502.7|65482.7|65492.8|65472.8|65503.2|65483.2|65490.9|65470.9|451
1645143600000|2022-02-18 00:20:00|65492.7|65472.7|65502.1|65482.1|65503.2|65483.2|65486.9|65466.9|340
1645143900000|2022-02-18 00:25:00|65502.4|65482.4|65497.7|65477.7|65507.3|65487.3|65493.9|65473.9|382
1645144200000|2022-02-18 00:30:00|65498.4|65478.4|65503|65483|65504.7|65484.7|65495.4|65475.4|284
1645144500000|2022-02-18 00:35:00|65503.3|65483.3|65505.5|65485.5|65508.7|65488.7|65500.1|65480.1|292
1645144800000|2022-02-18 00:40:00|65505.9|65485.9|65505|65485|65506.5|65486.5|65499.7|65479.7|225
1645145100000|2022-02-18 00:45:00|65505.2|65485.2|65507.5|65487.5|65511.2|65491.2|65500.8|65480.8|298
1645145400000|2022-02-18 00:50:00|65507.6|65487.6|65502.1|65482.1|65512.8|65492.8|65498.3|65478.3|516
1645145700000|2022-02-18 00:55:00|65501|65481|65503.2|65483.2|65510.4|65490.4|65495.8|65475.8|396
1645146000000|2022-02-18 01:00:00|65503|65483|65502.8|65482.8|65513.6|65493.6|65500.2|65480.2|507
1645146300000|2022-02-18 01:05:00|65502.9|65482.9|65496|65476|65505.3|65485.3|65491.4|65471.4|565
1645146600000|2022-02-18 01:10:00|65495.9|65475.9|65501.4|65481.4|65502.4|65482.4|65492|65472|503
1645146900000|2022-02-18 01:15:00|65501.6|65481.6|65500.5|65480.5|65506.2|65486.2|65497.7|65477.7|452
1645147200000|2022-02-18 01:20:00|65500.4|65480.4|65500.4|65480.4|65506|65486|65494.8|65474.8|398
1645147500000|2022-02-18 01:25:00|65500|65480|65499.8|65479.8|65502.9|65482.9|65490.2|65470.2|415
1645147800000|2022-02-18 01:30:00|65499.6|65479.6|65458|65438|65500|65480|65439.2|65419.2|891
1645148100000|2022-02-18 01:35:00|65457.9|65437.9|65486.6|65466.6|65501.6|65481.6|65457.2|65437.2|823
1645148400000|2022-02-18 01:40:00|65486.4|65466.4|65471.3|65451.3|65494.8|65474.8|65469.3|65449.3|777
1645148700000|2022-02-18 01:45:00|65470.8|65450.8|65470.8|65450.8|65494.2|65474.2|65467.9|65447.9|695
1645149000000|2022-02-18 01:50:00|65470.9|65450.9|65440.3|65420.3|65470.9|65450.9|65434.7|65414.7|730
1645149300000|2022-02-18 01:55:00|65440.2|65420.2|65454|65434|65462|65442|65435.3|65415.3|746
1645149600000|2022-02-18 02:00:00|65454.2|65434.2|65450.2|65430.2|65460.4|65440.4|65447.7|65427.7|657
1645149900000|2022-02-18 02:05:00|65450.1|65430.1|65440.7|65420.7|65451.8|65431.8|65435.8|65415.8|635
1645150200000|2022-02-18 02:10:00|65440.6|65420.6|65442.3|65422.3|65451.4|65431.4|65434.3|65414.3|584
1645150500000|2022-02-18 02:15:00|65442.2|65422.2|65449.6|65429.6|65453.6|65433.6|65441|65421|556
1645150800000|2022-02-18 02:20:00|65449.7|65429.7|65445|65425|65456.7|65436.7|65444.3|65424.3|470
1645151100000|2022-02-18 02:25:00|65443.3|65423.3|65458.4|65438.4|65459.2|65439.2|65438.5|65418.5|552
1645151400000|2022-02-18 02:30:00|65458.3|65438.3|65469.4|65449.4|65469.5|65449.5|65453.5|65433.5|568
1645151700000|2022-02-18 02:35:00|65469.2|65449.2|65480.4|65460.4|65485.9|65465.9|65465.5|65445.5|483
1645152000000|2022-02-18 02:40:00|65480.5|65460.5|65475.5|65455.5|65481.4|65461.4|65473.6|65453.6|282
1645152300000|2022-02-18 02:45:00|65475.6|65455.6|65471|65451|65476.1|65456.1|65465.5|65445.5|365
1645152600000|2022-02-18 02:50:00|65470.9|65450.9|65462.5|65442.5|65476.5|65456.5|65462.5|65442.5|465
1645152900000|2022-02-18 02:55:00|65462.3|65442.3|65460.8|65440.8|65468.6|65448.6|65454.2|65434.2|641
1645153200000|2022-02-18 03:00:00|65460.4|65440.4|65467.2|65447.2|65477.8|65457.8|65460.3|65440.3|481
1645153500000|2022-02-18 03:05:00|65467.1|65447.1|65465.3|65445.3|65471.8|65451.8|65462.2|65442.2|401
1645153800000|2022-02-18 03:10:00|65465.4|65445.4|65462|65442|65466.4|65446.4|65456.6|65436.6|475
1645154100000|2022-02-18 03:15:00|65461.9|65441.9|65462.8|65442.8|65467.5|65447.5|65459.8|65439.8|414
1645154400000|2022-02-18 03:20:00|65462.9|65442.9|65461.5|65441.5|65466|65446|65460.2|65440.2|399
1645154700000|2022-02-18 03:25:00|65461.4|65441.4|65453.1|65433.1|65465.6|65445.6|65448.9|65428.9|457
1645155000000|2022-02-18 03:30:00|65453|65433|65448|65428|65455.7|65435.7|65442.5|65422.5|410
1645155300000|2022-02-18 03:35:00|65447.9|65427.9|65445.6|65425.6|65456.9|65436.9|65443.4|65423.4|472
1645155600000|2022-02-18 03:40:00|65445.5|65425.5|65453.7|65433.7|65457.1|65437.1|65445.1|65425.1|406
1645155900000|2022-02-18 03:45:00|65453.5|65433.5|65456.7|65436.7|65460.3|65440.3|65452.5|65432.5|484
1645156200000|2022-02-18 03:50:00|65456.8|65436.8|65457.7|65437.7|65461.9|65441.9|65455.3|65435.3|357
1645156500000|2022-02-18 03:55:00|65457.3|65437.3|65458.1|65438.1|65460.6|65440.6|65452.7|65432.7|425
1645156800000|2022-02-18 04:00:00|65457.9|65437.9|65458.5|65438.5|65461.5|65441.5|65450.2|65430.2|410
1645157100000|2022-02-18 04:05:00|65458.1|65438.1|65457.8|65437.8|65464.7|65444.7|65455.6|65435.6|374
1645157400000|2022-02-18 04:10:00|65457.7|65437.7|65455.3|65435.3|65460|65440|65453.1|65433.1|389
1645157700000|2022-02-18 04:15:00|65456.3|65436.3|65457.9|65437.9|65458.4|65438.4|65451.8|65431.8|342
1645158000000|2022-02-18 04:20:00|65457.6|65437.6|65457.3|65437.3|65459.8|65439.8|65454.4|65434.4|316
1645158300000|2022-02-18 04:25:00|65457.9|65437.9|65455.1|65435.1|65459.9|65439.9|65453.8|65433.8|359
1645158600000|2022-02-18 04:30:00|65455.3|65435.3|65454.4|65434.4|65460.8|65440.8|65452.1|65432.1|371
1645158900000|2022-02-18 04:35:00|65454.5|65434.5|65458|65438|65463.1|65443.1|65452.5|65432.5|327
1645159200000|2022-02-18 04:40:00|65457.9|65437.9|65458.1|65438.1|65465.6|65445.6|65455.7|65435.7|333
1645159500000|2022-02-18 04:45:00|65458.2|65438.2|65459.6|65439.6|65462.9|65442.9|65455.3|65435.3|404
1645159800000|2022-02-18 04:50:00|65459.4|65439.4|65459|65439|65462.1|65442.1|65454.4|65434.4|345
1645160100000|2022-02-18 04:55:00|65459.1|65439.1|65479.7|65459.7|65483.5|65463.5|65457.4|65437.4|475
1645160400000|2022-02-18 05:00:00|65479.6|65459.6|65473.2|65453.2|65480|65460|65471.9|65451.9|368
1645160700000|2022-02-18 05:05:00|65473.1|65453.1|65470.2|65450.2|65475.2|65455.2|65469.7|65449.7|297
1645161000000|2022-02-18 05:10:00|65470.8|65450.8|65476.5|65456.5|65477.5|65457.5|65465|65445|433
1645161300000|2022-02-18 05:15:00|65476.7|65456.7|65476.1|65456.1|65482.6|65462.6|65475.5|65455.5|421
1645161600000|2022-02-18 05:20:00|65475.8|65455.8|65488.5|65468.5|65490.2|65470.2|65473.4|65453.4|364
1645161900000|2022-02-18 05:25:00|65488.6|65468.6|65492.1|65472.1|65492.3|65472.3|65477.2|65457.2|409
1645162200000|2022-02-18 05:30:00|65492.2|65472.2|65486.5|65466.5|65492.8|65472.8|65483.7|65465.6|419
1645162500000|2022-02-18 05:35:00|65486.4|65466.4|65474.2|65454.2|65486.4|65466.4|65469.7|65452.2|389
1645162800000|2022-02-18 05:40:00|65474.4|65454.4|65466.9|65446.9|65475.8|65455.8|65465.3|65446|562
1645163100000|2022-02-18 05:45:00|65466.8|65446.8|65461|65441|65466.9|65448.8|65460.3|65440.3|417
1645163400000|2022-02-18 05:50:00|65461.5|65441.5|65462.2|65442.2|65464.1|65446.1|65455.9|65438.2|477
1645163700000|2022-02-18 05:55:00|65462.1|65442.1|65466.2|65446.2|65467.2|65447.3|65456.9|65438.5|440
1645164000000|2022-02-18 06:00:00|65466.3|65446.3|65461.2|65441.2|65467.5|65448.6|65457.9|65438.6|465
1645164300000|2022-02-18 06:05:00|65461.3|65441.3|65465.8|65445.8|65467.9|65447.9|65455.5|65437.1|412
1645164600000|2022-02-18 06:10:00|65466.1|65446.1|65456.3|65436.3|65466.6|65448.2|65448.4|65431|380
1645164900000|2022-02-18 06:15:00|65456.5|65436.5|65449.8|65429.8|65463.1|65443.1|65447.3|65427.3|440
1645165200000|2022-02-18 06:20:00|65450.3|65430.3|65447.8|65427.8|65452.5|65432.6|65444.1|65425.6|411
1645165500000|2022-02-18 06:25:00|65447.9|65427.9|65455.6|65435.6|65457.1|65437.1|65446|65426.6|498
1645165800000|2022-02-18 06:30:00|65455.5|65435.5|65455|65435|65461.7|65441.7|65452.1|65432.1|433
1645166100000|2022-02-18 06:35:00|65455.1|65435.1|65443.7|65423.7|65459.3|65439.3|65442.8|65422.8|433
1645166400000|2022-02-18 06:40:00|65444.2|65424.2|65440.1|65420.1|65447.5|65428.1|65437.7|65418.9|431
1645166700000|2022-02-18 06:45:00|65440|65420|65436|65421|65449.1|65432.6|65434.8|65419|499
1645167000000|2022-02-18 06:50:00|65436.2|65421.2|65437.9|65422.9|65442|65425.1|65430.2|65412.9|379
1645167300000|2022-02-18 06:55:00|65438.2|65423.2|65438.2|65418.2|65442.9|65426.8|65430.5|65412.3|537
1645167600000|2022-02-18 07:00:00|65438.5|65418.5|65444.9|65429.9|65454.6|65436.4|65436.5|65418.5|680
1645167900000|2022-02-18 07:05:00|65444.2|65429.2|65448.6|65428.6|65459.2|65442.4|65443.2|65427.2|601
1645168200000|2022-02-18 07:10:00|65449|65429|65440|65425|65449|65430.9|65431.1|65413.2|719
1645168500000|2022-02-18 07:15:00|65439.7|65424.7|65436.7|65421.7|65442.4|65425|65426.9|65411.9|624
1645168800000|2022-02-18 07:20:00|65437.1|65422.1|65427.3|65412.3|65442.7|65426.7|65419.5|65402.5|589
1645169100000|2022-02-18 07:25:00|65427|65412|65430.6|65415.6|65440.8|65425.8|65418.8|65403.8|673
1645169400000|2022-02-18 07:30:00|65430.8|65415.8|65431.4|65416.4|65449|65434|65428.1|65413.1|584
1645169700000|2022-02-18 07:35:00|65431.3|65416.3|65416.2|65401.2|65431.8|65416.8|65415.5|65400.5|572
1645170000000|2022-02-18 07:40:00|65417.1|65402.1|65422.1|65407.1|65430.5|65414.3|65416.8|65399.4|492
1645170300000|2022-02-18 07:45:00|65421.8|65406.8|65416|65401|65424|65409|65413.7|65398.7|496
1645170600000|2022-02-18 07:50:00|65415.2|65400.2|65428.8|65413.8|65435.7|65420.7|65415.2|65400.2|510
1645170900000|2022-02-18 07:55:00|65429|65414|65434.5|65419.5|65446.2|65431.2|65426.4|65411.4|651
1645171200000|2022-02-18 08:00:00|65435.5|65420.5|65432.3|65412.3|65435.6|65420.6|65414.7|65398.9|799
1645171500000|2022-02-18 08:05:00|65431.2|65416.2|65455.7|65440.7|65459.1|65442.2|65428|65409.9|836
1645171800000|2022-02-18 08:10:00|65455.2|65440.2|65436.8|65421.8|65457.1|65441.2|65426.5|65409.8|681
1645172100000|2022-02-18 08:15:00|65436.7|65421.7|65421.3|65406.3|65439.3|65424.3|65414.2|65399.2|712
1645172400000|2022-02-18 08:20:00|65421.6|65406.6|65434.8|65419.8|65441.3|65426.3|65415.8|65400.8|607
1645172700000|2022-02-18 08:25:00|65434.9|65419.9|65420.3|65405.3|65437.4|65422.4|65413.4|65398.4|704
1645173000000|2022-02-18 08:30:00|65420|65405|65408.7|65393.7|65427.7|65412.7|65407.4|65392.4|675
1645173300000|2022-02-18 08:35:00|65408.6|65393.6|65418|65403|65431.4|65416.4|65408|65393|777
1645173600000|2022-02-18 08:40:00|65417.7|65402.7|65410.3|65395.3|65426.9|65411.9|65408.5|65393.5|724
1645173900000|2022-02-18 08:45:00|65410|65395|65412.9|65397.9|65425.9|65410.9|65392.2|65377.2|823
1645174200000|2022-02-18 08:50:00|65415.1|65400.1|65422.5|65402.5|65433|65418|65411.4|65396.4|718
1645174500000|2022-02-18 08:55:00|65418.8|65403.8|65403.6|65383.6|65419.1|65404.1|65398.5|65380.6|807
1645174800000|2022-02-18 09:00:00|65400.9|65385.9|65416.4|65401.4|65425|65408.3|65392.4|65377.4|756
1645175100000|2022-02-18 09:05:00|65416.5|65401.5|65423.3|65408.3|65426.9|65411.9|65411|65396|672
1645175400000|2022-02-18 09:10:00|65423.2|65408.2|65425.9|65410.9|65439.4|65424.4|65421.4|65406.4|635
1645175700000|2022-02-18 09:15:00|65426|65411|65428.5|65413.5|65429.1|65414.1|65418.2|65403.2|583
1645176000000|2022-02-18 09:20:00|65428.6|65413.6|65431.7|65416.7|65446.2|65431.2|65424.4|65409.4|615
1645176300000|2022-02-18 09:25:00|65431.6|65416.6|65449.9|65429.9|65464.7|65449.2|65431.6|65416.6|772
1645176600000|2022-02-18 09:30:00|65446.8|65431.8|65436.4|65421.4|65460.1|65443.8|65433.3|65418.3|742
1645176900000|2022-02-18 09:35:00|65435.4|65420.4|65427.5|65412.5|65439.6|65423.1|65423.4|65408.4|616
1645177200000|2022-02-18 09:40:00|65427.2|65412.2|65424.6|65404.6|65433.1|65418.1|65416.9|65401.9|641
1645177500000|2022-02-18 09:45:00|65424.3|65404.3|65424.3|65409.3|65427|65412|65414|65399|605
1645177800000|2022-02-18 09:50:00|65424.2|65409.2|65426.2|65411.2|65427.5|65412.5|65413.7|65398.7|611
1645178100000|2022-02-18 09:55:00|65425.8|65410.8|65422.9|65402.9|65427|65412|65410.9|65395.9|680
1645178400000|2022-02-18 10:00:00|65420|65405|65416|65396|65429.5|65414.5|65412.6|65396|707
1645178700000|2022-02-18 10:05:00|65413.7|65398.7|65447.3|65432.3|65449.8|65434.8|65411.1|65396|730
1645179000000|2022-02-18 10:10:00|65447.5|65432.5|65456.6|65441.6|65468|65453|65437.5|65422.5|693
1645179300000|2022-02-18 10:15:00|65456.7|65441.7|65449|65434|65468.6|65453.1|65440.2|65422.6|760
1645179600000|2022-02-18 10:20:00|65448.8|65433.8|65444.5|65424.5|65452.7|65436.2|65434.7|65418.4|688
1645179900000|2022-02-18 10:25:00|65444.8|65424.8|65448.6|65428.6|65453|65434.4|65433|65416.2|742
1645180200000|2022-02-18 10:30:00|65445.5|65430.5|65448.2|65433.2|65449.5|65433.7|65432.4|65415.2|632
1645180500000|2022-02-18 10:35:00|65448|65433|65439.2|65424.2|65453.8|65438.8|65433.1|65418.1|601
1645180800000|2022-02-18 10:40:00|65438.9|65423.9|65443.4|65428.4|65453|65438|65435.1|65420.1|569
1645181100000|2022-02-18 10:45:00|65443.1|65428.1|65460.2|65445.2|65463.8|65448.8|65443.1|65428.1|559
1645181400000|2022-02-18 10:50:00|65459.9|65444.9|65468.2|65453.2|65471.9|65456.2|65456.9|65441.9|606
1645181700000|2022-02-18 10:55:00|65468|65453|65475|65460|65478.4|65463.4|65458.4|65440.8|595
1645182000000|2022-02-18 11:00:00|65477.1|65462.1|65476.5|65461.5|65484.2|65469.2|65469.4|65454.4|538
1645182300000|2022-02-18 11:05:00|65477|65462|65480.6|65465.6|65485.3|65468.9|65471.6|65456.6|568
1645182600000|2022-02-18 11:10:00|65480.4|65465.4|65492.2|65477.2|65509.9|65492.2|65473.5|65458.5|655
1645182900000|2022-02-18 11:15:00|65493|65478|65500.7|65485.7|65507.1|65492.1|65487.2|65472.2|600
1645183200000|2022-02-18 11:20:00|65500.6|65485.6|65522.7|65507.7|65524.2|65509.2|65492.5|65477.5|624
1645183500000|2022-02-18 11:25:00|65522.4|65507.4|65554.2|65539.2|65557.1|65542.1|65516.6|65501.6|556
1645183800000|2022-02-18 11:30:00|65554.3|65539.3|65519.5|65504.5|65559.2|65542.1|65519.2|65504.2|681
1645184100000|2022-02-18 11:35:00|65519.2|65504.2|65499.9|65484.9|65523.2|65506.9|65497.3|65482.3|537
1645184400000|2022-02-18 11:40:00|65500.5|65485.5|65500.2|65485.2|65515|65500|65497.9|65482.9|521
1645184700000|2022-02-18 11:45:00|65500.3|65485.3|65501|65486|65509.2|65494.2|65496.5|65481.5|568
1645185000000|2022-02-18 11:50:00|65501.2|65486.2|65487.8|65472.8|65507.3|65492.3|65480.9|65465.9|581
1645185300000|2022-02-18 11:55:00|65487.1|65472.1|65470.2|65455.2|65490.1|65475.1|65463.5|65448.5|631
1645185600000|2022-02-18 12:00:00|65470.3|65455.3|65478.6|65463.6|65479|65464|65460.9|65445.1|626
1645185900000|2022-02-18 12:05:00|65478.4|65463.4|65481|65466|65491.2|65476.2|65472.9|65456.3|607
1645186200000|2022-02-18 12:10:00|65481.2|65466.2|65474.9|65459.9|65483.8|65468.8|65473.8|65458.8|462
1645186500000|2022-02-18 12:15:00|65475.1|65460.1|65468.3|65453.3|65486.3|65469.5|65465.2|65447.4|603
1645186800000|2022-02-18 12:20:00|65467.4|65452.4|65475.2|65460.2|65480.5|65465.5|65462.8|65447.8|601
1645187100000|2022-02-18 12:25:00|65475.3|65460.3|65470|65455|65489.1|65474.1|65464.7|65448.9|529
1645187400000|2022-02-18 12:30:00|65469.6|65454.6|65454|65439|65472.1|65457.1|65447.2|65432.2|548
1645187700000|2022-02-18 12:35:00|65454.3|65439.3|65452|65437|65457.8|65442.8|65447.6|65432.6|491
1645188000000|2022-02-18 12:40:00|65452.2|65437.2|65448|65433|65460.2|65445.2|65442.4|65427.4|546
1645188300000|2022-02-18 12:45:00|65447.8|65432.8|65448.1|65433.1|65456.8|65440.6|65435.9|65420.9|619
1645188600000|2022-02-18 12:50:00|65449.2|65434.2|65465.1|65450.1|65466.5|65451.5|65448.5|65433.5|667
1645188900000|2022-02-18 12:55:00|65463|65448|65482.4|65467.4|65498.7|65483.7|65461.7|65446.7|874
1645189200000|2022-02-18 13:00:00|65482.9|65467.9|65500.4|65485.4|65507.8|65491.9|65479.5|65464.5|834
1645189500000|2022-02-18 13:05:00|65500|65485|65508.9|65493.9|65508.9|65493.9|65474.7|65459.7|770
1645189800000|2022-02-18 13:10:00|65508.4|65493.4|65522.5|65507.5|65529.8|65512.8|65503|65488|909
1645190100000|2022-02-18 13:15:00|65522.7|65507.7|65511.5|65496.5|65522.7|65507.7|65498.8|65483.8|787
1645190400000|2022-02-18 13:20:00|65511.7|65496.7|65507.7|65492.7|65512.9|65497.9|65492.3|65477.3|790
1645190700000|2022-02-18 13:25:00|65507.6|65492.6|65534.1|65519.1|65541.7|65526.7|65507.6|65492.6|866
1645191000000|2022-02-18 13:30:00|65536|65521|65509.6|65494.6|65540.9|65525.9|65503.6|65488.6|907
1645191300000|2022-02-18 13:35:00|65509.8|65494.8|65488.7|65473.7|65516.9|65501.9|65487.4|65472.4|787
1645191600000|2022-02-18 13:40:00|65488.2|65473.2|65490|65475|65500.4|65482.5|65472.2|65454.2|797
1645191900000|2022-02-18 13:45:00|65489.6|65474.6|65512.7|65497.7|65529.7|65514.7|65488.9|65473.9|734
1645192200000|2022-02-18 13:50:00|65512.8|65497.8|65517.1|65502.1|65531.1|65516.1|65508.6|65493.6|635
1645192500000|2022-02-18 13:55:00|65517.2|65502.2|65546.7|65526.7|65554.1|65537|65511.9|65496.9|783
1645192800000|2022-02-18 14:00:00|65547.3|65527.3|65555.1|65540.1|65567.6|65552.6|65530|65515|780
1645193100000|2022-02-18 14:05:00|65555.3|65540.3|65596.5|65581.5|65604|65587.3|65552.9|65537.9|812
1645193400000|2022-02-18 14:10:00|65594.3|65579.3|65594.6|65579.6|65604.6|65589.6|65580|65565|812
1645193700000|2022-02-18 14:15:00|65594.5|65579.5|65580.2|65560.2|65600.2|65585.2|65567.4|65552.4|841
1645194000000|2022-02-18 14:20:00|65577.7|65562.7|65550.9|65535.9|65580.2|65562.7|65549.9|65534.9|786
1645194300000|2022-02-18 14:25:00|65550.8|65535.8|65561.3|65546.3|65597.3|65580.2|65546.4|65530.5|895
1645194600000|2022-02-18 14:30:00|65561.2|65546.2|65576.3|65561.3|65581.7|65564.5|65546.7|65531.4|886
1645194900000|2022-02-18 14:35:00|65576.6|65561.6|65566.7|65551.7|65581.4|65566.4|65545.5|65530.5|846
1645195200000|2022-02-18 14:40:00|65570.5|65555.5|65580.7|65565.7|65592.5|65577.5|65561.5|65546.5|855
1645195500000|2022-02-18 14:45:00|65581.5|65566.5|65557.6|65542.6|65584.2|65569.2|65553.4|65538.4|811
1645195800000|2022-02-18 14:50:00|65557.2|65542.2|65566.5|65551.5|65567.4|65552.4|65547.2|65532.2|790
1645196100000|2022-02-18 14:55:00|65564.7|65549.7|65550.2|65535.2|65567.1|65552.1|65533.7|65518.1|861
1645196400000|2022-02-18 15:00:00|65551.5|65536.5|65551.7|65536.7|65579.5|65564.5|65548.9|65531.3|835
1645196700000|2022-02-18 15:05:00|65551.9|65536.9|65526.7|65511.7|65552.8|65537.8|65526.7|65511.7|791
1645197000000|2022-02-18 15:10:00|65525.4|65510.4|65551.2|65536.2|65552.7|65537.7|65517.8|65502.8|780
1645197300000|2022-02-18 15:15:00|65550.3|65535.3|65564.5|65549.5|65571.1|65556.1|65536|65521|796
1645197600000|2022-02-18 15:20:00|65564.8|65549.8|65570.7|65555.7|65580.3|65565.3|65554.2|65539.2|764
1645197900000|2022-02-18 15:25:00|65571|65556|65571.8|65556.8|65594.3|65579.3|65570.6|65555.6|689
1645198200000|2022-02-18 15:30:00|65569.5|65554.5|65589.4|65574.4|65599.1|65584.1|65569.3|65554.3|779
1645198500000|2022-02-18 15:35:00|65590.5|65575.5|65599.9|65584.9|65603.3|65588.3|65581.8|65566.8|708
1645198800000|2022-02-18 15:40:00|65600.5|65585.5|65644.6|65629.6|65648.7|65633.7|65599.5|65584.5|889
1645199100000|2022-02-18 15:45:00|65644.4|65629.4|65627.1|65612.1|65672.1|65656.3|65567.6|65547.6|930
1645199400000|2022-02-18 15:50:00|65628.6|65613.6|65593.7|65578.7|65635.1|65620.1|65570.7|65555.7|1045
1645199700000|2022-02-18 15:55:00|65593.3|65578.3|65591.1|65576.1|65624.8|65609.8|65574|65558.1|1039
1645200000000|2022-02-18 16:00:00|65589.2|65574.2|65675.7|65660.7|65682.4|65663.9|65582.6|65567.6|1030
1645200300000|2022-02-18 16:05:00|65674.3|65659.3|65742.8|65727.8|65744.5|65729.5|65664.8|65649.8|1018
1645200600000|2022-02-18 16:10:00|65743.7|65728.7|65705.1|65690.1|65745|65730|65685.4|65670.4|937
1645200900000|2022-02-18 16:15:00|65704.9|65689.9|65669.1|65654.1|65707.1|65692.1|65668.9|65651.3|883
1645201200000|2022-02-18 16:20:00|65668.7|65653.7|65645.6|65630.6|65678.9|65663|65631.2|65616.2|753
1645201500000|2022-02-18 16:25:00|65645.4|65630.4|65631.4|65616.4|65646.1|65631.1|65616.8|65601.3|845
1645201800000|2022-02-18 16:30:00|65633.8|65618.8|65636.6|65621.6|65653.7|65636.6|65610.3|65592.9|889
1645202100000|2022-02-18 16:35:00|65635.9|65620.9|65656|65641|65658.6|65643.6|65621|65603.5|782
1645202400000|2022-02-18 16:40:00|65655.9|65640.9|65652.6|65637.6|65670.6|65655.6|65649.8|65634.5|789
1645202700000|2022-02-18 16:45:00|65652.7|65637.7|65642.6|65627.6|65654.1|65637.9|65630.6|65613.6|795
1645203000000|2022-02-18 16:50:00|65645|65625|65671.5|65656.5|65682.9|65665.7|65641.5|65624.5|758
1645203300000|2022-02-18 16:55:00|65671|65656|65684.1|65669.1|65685|65670|65654.1|65637.4|767
1645203600000|2022-02-18 17:00:00|65683.2|65668.2|65692.9|65677.9|65709.7|65694.7|65671.3|65656.3|754
1645203900000|2022-02-18 17:05:00|65692.7|65677.7|65678.8|65663.8|65699.6|65684.6|65664.8|65646.3|744
1645204200000|2022-02-18 17:10:00|65678|65663|65699.6|65684.6|65709|65694|65677.1|65660.1|632
1645204500000|2022-02-18 17:15:00|65699.2|65684.2|65711|65696|65711.8|65696.8|65695.2|65680.2|700
1645204800000|2022-02-18 17:20:00|65711.1|65696.1|65723.4|65708.4|65726.4|65711.4|65710.9|65695.9|642
1645205100000|2022-02-18 17:25:00|65723.6|65708.6|65721.9|65706.9|65740.1|65723.3|65715.8|65699|671
1645205400000|2022-02-18 17:30:00|65722.2|65707.2|65733.9|65713.9|65751.6|65733|65720.3|65703.6|850
1645205700000|2022-02-18 17:35:00|65733.5|65713.5|65722.7|65707.7|65740.6|65723.9|65718.2|65701.3|694
1645206000000|2022-02-18 17:40:00|65722.6|65707.6|65711.2|65696.2|65729.6|65713|65692.2|65674.5|875
1645206300000|2022-02-18 17:45:00|65711.3|65696.3|65693.8|65678.8|65712.6|65697.6|65690.7|65673.7|726
1645206600000|2022-02-18 17:50:00|65693.4|65678.4|65705|65690|65707|65692|65686.9|65671.9|713
1645206900000|2022-02-18 17:55:00|65704.5|65689.5|65705.6|65690.6|65723.7|65706.8|65699.7|65683.4|721
1645207200000|2022-02-18 18:00:00|65705.1|65690.1|65679.5|65664.5|65707|65692|65679.4|65664.4|696
1645207500000|2022-02-18 18:05:00|65679.1|65664.1|65681.1|65666.1|65693.6|65678.6|65678.6|65663.6|603
1645207800000|2022-02-18 18:10:00|65680.9|65665.9|65684.5|65669.5|65685.4|65670.4|65678.8|65662.7|557
1645208100000|2022-02-18 18:15:00|65685.5|65670.5|65668.5|65653.5|65694.8|65679.8|65666.3|65651.3|571
1645208400000|2022-02-18 18:20:00|65667.9|65652.9|65654|65639|65669.7|65654.7|65647.7|65632.7|551
1645208700000|2022-02-18 18:25:00|65653.9|65638.9|65664.4|65649.4|65664.4|65649.4|65648.9|65633.9|527
1645209000000|2022-02-18 18:30:00|65664.2|65649.2|65657.3|65642.3|65671.7|65656.7|65655.2|65640.2|479
1645209300000|2022-02-18 18:35:00|65657.7|65642.7|65660.6|65645.6|65665.3|65650.3|65654.3|65638.5|518
1645209600000|2022-02-18 18:40:00|65660.3|65645.3|65666.9|65651.9|65676.1|65661.1|65660.2|65645.2|468
1645209900000|2022-02-18 18:45:00|65667.1|65652.1|65657.7|65642.7|65668.5|65653.5|65655.1|65640.1|483
1645210200000|2022-02-18 18:50:00|65657.6|65642.6|65646.5|65631.5|65660.7|65645.7|65646.4|65631.4|425
1645210500000|2022-02-18 18:55:00|65646.4|65631.4|65659|65644|65660|65645|65646.3|65629.3|581
1645210800000|2022-02-18 19:00:00|65659.2|65644.2|65650.3|65635.3|65666.6|65649.9|65649.8|65632|544
1645211100000|2022-02-18 19:05:00|65650.2|65635.2|65662|65647|65662|65647|65648.5|65633.5|453
1645211400000|2022-02-18 19:10:00|65661.6|65646.6|65668|65653|65668.1|65653.1|65656.1|65639|512
1645211700000|2022-02-18 19:15:00|65667.8|65652.8|65658.1|65643.1|65674.6|65659.6|65656.8|65641.8|519
1645212000000|2022-02-18 19:20:00|65657.9|65642.9|65652.6|65632.6|65658.5|65643.5|65642.9|65627.1|466
1645212300000|2022-02-18 19:25:00|65649.9|65634.9|65652.6|65637.6|65661.2|65646.2|65645.3|65630.3|576
1645212600000|2022-02-18 19:30:00|65652.3|65637.3|65643.6|65628.6|65652.5|65637.5|65626|65608.5|626
1645212900000|2022-02-18 19:35:00|65643.3|65628.3|65651.5|65636.5|65652.7|65637.7|65639|65623.1|616
1645213200000|2022-02-18 19:40:00|65651.4|65636.4|65647|65632|65652.1|65637.1|65639.5|65621.4|597
1645213500000|2022-02-18 19:45:00|65646.7|65631.7|65650.9|65635.9|65654.4|65639.4|65640.9|65623|551
1645213800000|2022-02-18 19:50:00|65651|65636|65642.9|65627.9|65651.5|65636.5|65639.6|65624.6|550
1645214100000|2022-02-18 19:55:00|65643|65628|65655.3|65635.3|65655.6|65637.9|65633.8|65618.8|707
1645214400000|2022-02-18 20:00:00|65652.4|65637.4|65667.2|65652.2|65669.7|65654.1|65649.4|65632.5|619
1645214700000|2022-02-18 20:05:00|65667.1|65652.1|65666.1|65651.1|65672.8|65657.8|65656.8|65641.8|702
1645215000000|2022-02-18 20:10:00|65665.9|65650.9|65676.3|65661.3|65679.2|65664.2|65659.7|65644.7|647
1645215300000|2022-02-18 20:15:00|65676.4|65661.4|65670.7|65655.7|65689.2|65673.5|65665|65647|687
1645215600000|2022-02-18 20:20:00|65670.8|65655.8|65660.4|65645.4|65671.2|65656.2|65656.2|65638.1|503
1645215900000|2022-02-18 20:25:00|65660.8|65645.8|65670.4|65655.4|65671.1|65655.4|65652.1|65636.6|499
1645216200000|2022-02-18 20:30:00|65670.2|65655.2|65691.5|65676.5|65697.2|65681|65670.2|65655.1|568
1645216500000|2022-02-18 20:35:00|65691.6|65676.6|65693.7|65678.7|65695.5|65680.5|65685.3|65669.7|430
1645216800000|2022-02-18 20:40:00|65693.4|65678.4|65677.1|65662.1|65693.4|65678.4|65675.7|65659.4|632
1645217100000|2022-02-18 20:45:00|65678.1|65663.1|65682.6|65667.6|65684.3|65669.3|65663.5|65648.5|701
1645217400000|2022-02-18 20:50:00|65683|65668|65687.2|65672.2|65697.7|65681.5|65676.1|65659.1|565
1645217700000|2022-02-18 20:55:00|65687.6|65672.6|65692.5|65677.5|65696.8|65681.5|65683.1|65668.1|586
1645218000000|2022-02-18 21:00:00|65692.7|65677.7|65684.1|65664.1|65692.7|65677.7|65679.2|65660.6|426
1645218300000|2022-02-18 21:05:00|65684.2|65664.2|65691.3|65671.3|65692.7|65672.7|65683.4|65663.4|259
1645218600000|2022-02-18 21:10:00|65691.2|65671.2|65682.6|65662.6|65692|65675|65681.4|65662.3|215
1645218900000|2022-02-18 21:15:00|65682.5|65662.5|65672.6|65652.6|65683.8|65663.8|65671.7|65651.7|270
1645219200000|2022-02-18 21:20:00|65674.2|65654.2|65672.4|65652.4|65676.4|65656.4|65664.2|65644.2|217
1645219500000|2022-02-18 21:25:00|65672.5|65652.5|65674.1|65654.1|65688.3|65668.3|65666.7|65646.7|576
1645219800000|2022-02-18 21:30:00|65674.8|65659.8|65671.2|65651.2|65676.9|65659.8|65662.8|65642.8|236
1645220100000|2022-02-18 21:35:00|65670.9|65650.9|65682.5|65662.5|65685.6|65665.6|65668.8|65648.8|238
1645220400000|2022-02-18 21:40:00|65683.4|65663.4|65687.5|65667.5|65691.1|65671.1|65677.8|65657.8|248
1645220700000|2022-02-18 21:45:00|65687.8|65667.8|65702.4|65682.4|65702.9|65682.9|65683.8|65663.8|306
1645221000000|2022-02-18 21:50:00|65702|65682|65703.3|65683.3|65706.5|65686.5|65692.6|65672.6|345
1645221300000|2022-02-18 21:55:00|65703|65683|65690.6|65670.6|65734.6|65683.9|65684.2|65647.5|244
1645390800000|2022-02-20 21:00:00|65737.4|65707.4|65737.4|65707.4|65817.9|65707.4|65737.4|65698.1|4
1645391400000|2022-02-20 21:10:00|65772.9|65698.1|65737.4|65707.4|65772.9|65707.4|65737.4|65698.1|2
1645391700000|2022-02-20 21:15:00|65734|65704|65739.2|65709.2|65739.2|65709.2|65734|65704|8
1645392000000|2022-02-20 21:20:00|65738.6|65708.6|65732.8|65702.8|65774|65717.6|65732.8|65686.6|10
1645392600000|2022-02-20 21:30:00|65730.5|65700.5|65730.5|65700.5|65730.5|65700.5|65730.5|65700.5|1
1645392900000|2022-02-20 21:35:00|65741.8|65711.8|65730.5|65700.5|65741.8|65711.8|65730.5|65700.5|2
1645393200000|2022-02-20 21:40:00|65741.8|65711.8|65741.8|65711.8|65741.8|65711.8|65741.8|65711.8|1
1645393500000|2022-02-20 21:45:00|65730.5|65700.5|65730.5|65700.5|65730.5|65700.5|65730.5|65700.5|1
1645393800000|2022-02-20 21:50:00|65742|65712|65740.6|65710.6|65750.7|65720.7|65740.6|65710.6|10
1645394100000|2022-02-20 21:55:00|65742.5|65712.5|65708.2|65678.2|65757.7|65712.5|65708.2|65646.5|11
1645394400000|2022-02-20 22:00:00|65705.2|65675.2|65723.7|65677.3|65765.3|65702.7|65705.2|65657.9|51
1645394700000|2022-02-20 22:05:00|65735.3|65676.7|65698.2|65678|65737.7|65693.5|65695.9|65663.8|107
1645395000000|2022-02-20 22:10:00|65698.5|65678.5|65714.2|65678.1|65752.5|65684|65682.4|65633.5|161
1645395300000|2022-02-20 22:15:00|65715.4|65667.9|65708.4|65681.6|65734.3|65688.1|65697.3|65647.2|128
1645395600000|2022-02-20 22:20:00|65708.2|65682.4|65702.7|65682.7|65720.8|65689.7|65697.8|65657.4|123
1645395900000|2022-02-20 22:25:00|65706.5|65675.6|65712.7|65677|65726.2|65683.6|65702.5|65654.2|137
1645396200000|2022-02-20 22:30:00|65715|65675.9|65706.1|65676.4|65748.6|65686.2|65700.3|65624.7|247
1645396500000|2022-02-20 22:35:00|65708.1|65673.7|65710.7|65690.7|65719.1|65692.5|65702|65664.8|239
1645396800000|2022-02-20 22:40:00|65710.5|65685.8|65709.6|65689.6|65715.5|65690.6|65705.6|65678.6|197
1645397100000|2022-02-20 22:45:00|65710.5|65689.1|65708.7|65688.7|65716|65691.7|65707.2|65680.8|176
1645397400000|2022-02-20 22:50:00|65711.5|65682.8|65712|65692|65725.9|65693.1|65708|65672.6|136
1645397700000|2022-02-20 22:55:00|65711.1|65691.1|65743.8|65678.3|65748.6|65703.2|65708|65671.7|168
1645398000000|2022-02-20 23:00:00|65744.9|65676.6|65727.4|65707.4|65751.7|65720.9|65720.3|65650.9|663
1645398300000|2022-02-20 23:05:00|65727.5|65707.5|65709.5|65694.5|65727.5|65707.5|65709.5|65693.3|277
1645398600000|2022-02-20 23:10:00|65709.2|65694.2|65706.4|65686.4|65729.9|65710.8|65703.1|65686.2|395
1645398900000|2022-02-20 23:15:00|65703.9|65688.9|65697.3|65677.3|65708.4|65688.9|65694.1|65677.3|297
1645399200000|2022-02-20 23:20:00|65697.2|65677.2|65719.1|65699.1|65719.8|65700.2|65696.9|65676.9|339
1645399500000|2022-02-20 23:25:00|65718.9|65698.9|65749.3|65729.3|65750.2|65730.2|65715.9|65698.7|849
1645399800000|2022-02-20 23:30:00|65750.2|65730.2|65752.2|65732.2|65758.5|65738.5|65742.2|65722.2|522
1645400100000|2022-02-20 23:35:00|65752.6|65732.6|65742.9|65722.9|65753|65733.1|65735.1|65715.1|561
1645400400000|2022-02-20 23:40:00|65742.6|65722.6|65738.4|65718.4|65750.8|65730.8|65736.7|65718.2|438
1645400700000|2022-02-20 23:45:00|65738.6|65718.6|65724.6|65704.6|65740.4|65720.4|65719.2|65701.8|411
1645401000000|2022-02-20 23:50:00|65724.4|65704.4|65731.6|65711.6|65733.2|65713.2|65717.3|65699.5|414
1645401300000|2022-02-20 23:55:00|65731.7|65711.7|65739.7|65719.7|65741.1|65722.1|65731.7|65711.7|336
1645401600000|2022-02-21 00:00:00|65739.6|65719.6|65742.4|65722.4|65758.3|65738.8|65735.8|65715.8|531
1645401900000|2022-02-21 00:05:00|65742.2|65722.2|65736.7|65716.7|65742.3|65722.3|65732.5|65712.5|329
1645402200000|2022-02-21 00:10:00|65736.6|65716.6|65729.1|65709.1|65736.9|65716.9|65723.5|65703.5|322
1645402500000|2022-02-21 00:15:00|65729.2|65709.2|65721.5|65701.5|65729.4|65709.4|65717.3|65697.3|321
1645402800000|2022-02-21 00:20:00|65721.8|65701.8|65739.3|65724.3|65745.1|65725.1|65715.8|65697.3|323
1645403100000|2022-02-21 00:25:00|65739.1|65724.1|65747|65727|65750.2|65730.2|65734.1|65717.2|338
1645403400000|2022-02-21 00:30:00|65747.3|65727.3|65731|65711|65747.5|65727.5|65726.3|65708.4|295
1645403700000|2022-02-21 00:35:00|65730.8|65710.8|65723.1|65708.1|65735.2|65717.4|65722.8|65705.8|301
1645404000000|2022-02-21 00:40:00|65723|65708|65718.5|65703.5|65726.1|65708.7|65714.9|65697.6|212
1645404300000|2022-02-21 00:45:00|65718.7|65703.7|65719.5|65699.5|65726.7|65708.3|65716.3|65699.1|236
1645404600000|2022-02-21 00:50:00|65719.8|65699.8|65643.5|65623.5|65719.8|65701.3|65642.7|65622.7|685
1645404900000|2022-02-21 00:55:00|65646.8|65626.8|65644.5|65624.5|65658.6|65638.6|65625.4|65605.4|902
1645405200000|2022-02-21 01:00:00|65643|65623|65663.3|65648.3|65670.6|65650.6|65639.1|65619.9|765
1645405500000|2022-02-21 01:05:00|65662.7|65647.7|65635.5|65620.5|65664.9|65647.7|65635.2|65617|634
1645405800000|2022-02-21 01:10:00|65635.6|65620.6|65635.8|65615.8|65641.6|65624.3|65616.6|65600.4|665
1645406100000|2022-02-21 01:15:00|65636.9|65616.9|65635.2|65615.2|65655.9|65635.9|65629.8|65609.8|639
1645406400000|2022-02-21 01:20:00|65634.6|65614.6|65632.3|65617.3|65649.6|65629.6|65630|65612.4|591
1645406700000|2022-02-21 01:25:00|65632.4|65617.4|65630.9|65610.9|65637.2|65621|65622.3|65605.4|480
1645407000000|2022-02-21 01:30:00|65631.3|65611.3|65603.8|65583.8|65632.3|65614.7|65600.6|65580.6|672
1645407300000|2022-02-21 01:35:00|65605|65585|65581.1|65561.1|65614.3|65594.7|65580|65560.2|728
1645407600000|2022-02-21 01:40:00|65581|65561|65552.4|65532.4|65581|65561|65540.8|65523.2|717
1645407900000|2022-02-21 01:45:00|65552.5|65532.5|65504.3|65484.3|65552.9|65534.8|65498.5|65478.5|771
1645408200000|2022-02-21 01:50:00|65504.7|65484.7|65510.9|65495.9|65522|65503.2|65501.1|65483|577
1645408500000|2022-02-21 01:55:00|65511.2|65496.2|65519.6|65504.6|65526.2|65508.7|65500.4|65485.4|556
1645408800000|2022-02-21 02:00:00|65519.7|65504.7|65507.8|65492.8|65524.7|65507|65507.4|65490.6|524
1645409100000|2022-02-21 02:05:00|65508|65493|65512.4|65497.4|65516.2|65499.3|65500.5|65485.5|381
1645409400000|2022-02-21 02:10:00|65512.5|65497.5|65505.9|65490.9|65513.5|65498.5|65501|65482.4|493
1645409700000|2022-02-21 02:15:00|65505.7|65490.7|65521.4|65501.4|65524.2|65504.9|65503.2|65488.2|403
1645410000000|2022-02-21 02:20:00|65521|65501|65515.4|65500.4|65524.4|65506.9|65507.6|65490.6|434
1645410300000|2022-02-21 02:25:00|65515.1|65500.1|65512|65497|65519|65503.7|65506.9|65491.9|305
1645410600000|2022-02-21 02:30:00|65511.4|65496.4|65506.6|65486.6|65523|65507.4|65498.7|65481.2|424
1645410900000|2022-02-21 02:35:00|65506.7|65486.7|65515.5|65495.5|65521.1|65502.6|65495.7|65478.2|472
1645411200000|2022-02-21 02:40:00|65515.7|65495.7|65509.8|65494.8|65519|65501.6|65505.8|65490.8|323
1645411500000|2022-02-21 02:45:00|65510|65495|65501.9|65481.9|65517.2|65499.4|65499.8|65481.9|443
1645411800000|2022-02-21 02:50:00|65502|65482|65504.6|65484.6|65510.1|65492.6|65498.8|65480.4|440
1645412100000|2022-02-21 02:55:00|65504.7|65484.7|65502.5|65482.5|65510.1|65492.7|65495.3|65475.8|442
1645412400000|2022-02-21 03:00:00|65502.2|65482.2|65491.1|65476.1|65504.3|65486.5|65490.5|65474|349
1645412700000|2022-02-21 03:05:00|65490.8|65475.8|65489.8|65474.8|65495.8|65479.5|65485.7|65470|294
1645413000000|2022-02-21 03:10:00|65489.9|65474.9|65491.5|65476.5|65494.9|65479.6|65488.1|65472.3|280
1645413300000|2022-02-21 03:15:00|65491.1|65476.1|65479.4|65464.4|65493.9|65476.5|65475.7|65460.5|364
1645413600000|2022-02-21 03:20:00|65479.5|65464.5|65477.7|65457.7|65490.6|65473.2|65473.7|65456.4|399
1645413900000|2022-02-21 03:25:00|65478|65458|65455.1|65435.1|65483.1|65463.1|65439.8|65419.8|728
1645414200000|2022-02-21 03:30:00|65455|65435|65473.5|65453.5|65474.9|65454.9|65452.4|65434|574
1645414500000|2022-02-21 03:35:00|65474|65454|65468.5|65453.5|65474.5|65456.6|65462.3|65444.5|459
1645414800000|2022-02-21 03:40:00|65468.6|65453.6|65475.4|65455.4|65475.4|65457.2|65465.9|65448|245
1645415100000|2022-02-21 03:45:00|65475.5|65455.5|65479.3|65459.3|65485.2|65470.2|65471.4|65452.3|312
1645415400000|2022-02-21 03:50:00|65479.1|65459.1|65479.6|65464.6|65482.4|65466.7|65476.7|65459.1|253
1645415700000|2022-02-21 03:55:00|65479|65464|65478.8|65463.8|65482.9|65466.4|65471|65453.8|319
1645416000000|2022-02-21 04:00:00|65479.1|65464.1|65480.2|65465.2|65483.7|65466.1|65476.9|65459.3|327
1645416300000|2022-02-21 04:05:00|65480.3|65465.3|65480.9|65460.9|65482.9|65466.2|65467.7|65450.7|344
1645416600000|2022-02-21 04:10:00|65478.7|65463.7|65479.8|65464.8|65483.3|65466.4|65475.1|65457.9|301
1645416900000|2022-02-21 04:15:00|65479.6|65464.6|65477.8|65462.8|65489.1|65469.5|65474.9|65457|331
1645417200000|2022-02-21 04:20:00|65477.6|65462.6|65485|65470|65489.4|65471.5|65477.6|65462.6|252
1645417500000|2022-02-21 04:25:00|65485.3|65470.3|65490.2|65475.2|65493.7|65477|65484.1|65468.3|294
1645417800000|2022-02-21 04:30:00|65490.1|65475.1|65492.7|65477.7|65496|65480|65482.9|65466.8|325
1645418100000|2022-02-21 04:35:00|65492.1|65477.1|65486.8|65471.8|65494.5|65478|65485.9|65467.9|229
1645418400000|2022-02-21 04:40:00|65487.3|65472.3|65476.8|65456.8|65491.8|65474.5|65473.5|65456.1|362
1645418700000|2022-02-21 04:45:00|65476.5|65456.5|65488.2|65468.2|65492.1|65474.7|65474.1|65456.5|280
1645419000000|2022-02-21 04:50:00|65487.8|65467.8|65484.1|65469.1|65489.5|65471.8|65482|65465.5|201
1645419300000|2022-02-21 04:55:00|65484.5|65469.5|65471.4|65456.4|65485.2|65469.8|65468.7|65452|452
1645419600000|2022-02-21 05:00:00|65471.5|65456.5|65462.6|65447.6|65475.2|65458.4|65458.5|65443.5|407
1645419900000|2022-02-21 05:05:00|65462.8|65447.8|65478.7|65463.7|65479.5|65464.5|65462.3|65447|390
1645420200000|2022-02-21 05:10:00|65478.3|65463.3|65471.4|65456.4|65478.4|65463.4|65468.7|65452.8|238
1645420500000|2022-02-21 05:15:00|65471.6|65456.6|65468.3|65453.3|65472.9|65457.9|65466.6|65450.3|272
1645420800000|2022-02-21 05:20:00|65468.2|65453.2|65460.3|65445.3|65470.2|65454.7|65459.4|65441.6|180
1645421100000|2022-02-21 05:25:00|65463.1|65443.1|65470.8|65450.8|65471.7|65454.7|65458.3|65443.1|277
1645421400000|2022-02-21 05:30:00|65470.7|65450.7|65467.5|65452.5|65473.3|65456.3|65466|65448.6|362
1645421700000|2022-02-21 05:35:00|65467.2|65452.2|65472.2|65457.2|65478.4|65461.5|65466.5|65451.5|264
1645422000000|2022-02-21 05:40:00|65472.1|65457.1|65474.6|65459.6|65478.2|65461|65471.8|65455.8|247
1645422300000|2022-02-21 05:45:00|65474.9|65459.9|65475.4|65460.4|65476.8|65461.8|65469.5|65454.3|226
1645422600000|2022-02-21 05:50:00|65475.6|65460.6|65464.4|65449.4|65476.9|65460.7|65463.1|65448.1|262
1645422900000|2022-02-21 05:55:00|65464.7|65449.7|65469.7|65454.7|65469.7|65454.7|65457.6|65442.6|408
1645423200000|2022-02-21 06:00:00|65470.1|65455.1|65459.3|65444.3|65472.3|65455.8|65456.9|65441.9|310
1645423500000|2022-02-21 06:05:00|65462|65442|65455.5|65440.5|65462.2|65446.7|65452.3|65437.3|288
1645423800000|2022-02-21 06:10:00|65456.3|65441.3|65462.5|65447.5|65465.7|65449|65452.1|65436.5|299
1645424100000|2022-02-21 06:15:00|65462|65447|65457.5|65442.5|65465.5|65448.2|65452.3|65436.4|273
1645424400000|2022-02-21 06:20:00|65458.1|65443.1|65456.1|65441.1|65463.2|65447|65453.6|65438.2|278
1645424700000|2022-02-21 06:25:00|65456.3|65441.3|65435.5|65415.5|65456.5|65441.5|65429.9|65412.6|673
1645425000000|2022-02-21 06:30:00|65436.1|65416.1|65448.2|65433.2|65449.6|65433.2|65434.7|65416.1|320
1645425300000|2022-02-21 06:35:00|65447.7|65432.7|65441.2|65426.2|65457.8|65439.7|65438.8|65422.3|392
1645425600000|2022-02-21 06:40:00|65441.3|65426.3|65441.5|65426.5|65447.5|65431.7|65429.4|65414.4|344
1645425900000|2022-02-21 06:45:00|65440.9|65425.9|65445.1|65430.1|65445.3|65430.3|65437|65421.8|282
1645426200000|2022-02-21 06:50:00|65444.9|65429.9|65435.1|65415.1|65449.1|65434.1|65431.6|65415.1|278
1645426500000|2022-02-21 06:55:00|65435.2|65415.2|65434.4|65414.4|65438.3|65422.8|65430.9|65414.1|378
1645426800000|2022-02-21 07:00:00|65434.8|65414.8|65417.8|65402.8|65440|65421.7|65407.1|65390.2|637
1645427100000|2022-02-21 07:05:00|65420|65405|65403|65388|65424.5|65409.5|65401.6|65383.2|525
1645427400000|2022-02-21 07:10:00|65402.9|65387.9|65407.2|65392.2|65410.1|65395.1|65398.2|65381.8|564
1645427700000|2022-02-21 07:15:00|65405.8|65390.8|65411.8|65396.8|65417.6|65402.6|65400.2|65385.2|517
1645428000000|2022-02-21 07:20:00|65412.2|65397.2|65419.2|65404.2|65420.1|65405.1|65396.3|65381.3|471
1645428300000|2022-02-21 07:25:00|65419.3|65404.3|65396.3|65381.3|65422.3|65407.3|65394.4|65379.4|574
1645428600000|2022-02-21 07:30:00|65395.9|65380.9|65389.1|65374.1|65400.9|65385.9|65383.6|65368.6|557
1645428900000|2022-02-21 07:35:00|65389|65374|65397.2|65382.2|65400.2|65383.3|65375.6|65360.6|529
1645429200000|2022-02-21 07:40:00|65397.3|65382.3|65401|65386|65410.2|65395.2|65383.6|65368.6|595
1645429500000|2022-02-21 07:45:00|65400.9|65385.9|65396.5|65381.5|65408.5|65393.5|65386.7|65371.7|513
1645429800000|2022-02-21 07:50:00|65396.6|65381.6|65396|65381|65397|65382|65381.7|65366.7|421
1645430100000|2022-02-21 07:55:00|65397.7|65382.7|65413|65398|65413|65398|65393.3|65378.3|725
1645430400000|2022-02-21 08:00:00|65412.7|65397.7|65393.4|65373.4|65415.5|65397.9|65378.8|65361.4|738
1645430700000|2022-02-21 08:05:00|65393.1|65373.1|65376.9|65361.9|65393.4|65374.3|65364.9|65347.6|708
1645431000000|2022-02-21 08:10:00|65378.8|65363.8|65400.6|65379.2|65400.6|65379.5|65370|65354.1|609
1645431300000|2022-02-21 08:15:00|65382|65348.4|65385|65365|65390.7|65373.2|65326.9|65299.1|789
1645431600000|2022-02-21 08:20:00|65382|65367|65386.2|65366.2|65397.1|65379.1|65379.6|65363.5|700
1645431900000|2022-02-21 08:25:00|65386.5|65366.5|65404.9|65384.9|65412|65394|65382.1|65364.7|670
1645432200000|2022-02-21 08:30:00|65406.4|65382.3|65415.7|65395.7|65441.3|65409.6|65398.6|65379.8|787
1645432500000|2022-02-21 08:35:00|65414.7|65394.7|65447.5|65427.5|65491.3|65471.3|65412.1|65394.7|980
1645432800000|2022-02-21 08:40:00|65445.9|65425.9|65469.3|65449.3|65481|65462.4|65444.2|65424.2|717
1645433100000|2022-02-21 08:45:00|65469.5|65449.5|65440.6|65425.6|65475.3|65456.1|65437|65422|628
1645433400000|2022-02-21 08:50:00|65440.7|65425.7|65474.5|65459.5|65477.2|65462.2|65440.2|65425.2|615
1645433700000|2022-02-21 08:55:00|65473.7|65458.7|65519.6|65499.6|65519.9|65504.7|65469.1|65454.1|666
1645434000000|2022-02-21 09:00:00|65524|65504|65501.4|65486.4|65533|65518|65497.8|65482.8|739
1645434300000|2022-02-21 09:05:00|65501.1|65486.1|65469.5|65454.5|65503.6|65486.1|65459|65444|789
1645434600000|2022-02-21 09:10:00|65469.1|65454.1|65475.1|65460.1|65477.7|65462.7|65449.4|65434.4|667
1645434900000|2022-02-21 09:15:00|65480.2|65460.2|65490.1|65475.1|65506.5|65491.5|65469.2|65454.2|671
1645435200000|2022-02-21 09:20:00|65490|65475|65491.6|65476.6|65510.3|65495.3|65485.4|65470.4|531
1645435500000|2022-02-21 09:25:00|65491.8|65476.8|65467.9|65452.9|65500.3|65485.3|65467.9|65452.9|667
1645435800000|2022-02-21 09:30:00|65467.2|65452.2|65454.4|65439.4|65475|65460|65453.1|65438.1|531
1645436100000|2022-02-21 09:35:00|65453.5|65438.5|65483.6|65468.6|65483.6|65468.6|65451.7|65436.7|498
1645436400000|2022-02-21 09:40:00|65483.8|65468.8|65492.3|65472.3|65493.3|65478.3|65473.5|65457.9|438
1645436700000|2022-02-21 09:45:00|65490|65475|65487.3|65467.3|65511.4|65492|65481.1|65463.4|571
1645437000000|2022-02-21 09:50:00|65487.9|65467.9|65505.8|65490.8|65517.9|65497.9|65486.9|65466.9|540
1645437300000|2022-02-21 09:55:00|65505.5|65490.5|65480.8|65465.8|65518|65500.5|65479.9|65464.7|610
1645437600000|2022-02-21 10:00:00|65480.9|65465.9|65497.1|65477.1|65505.6|65487.1|65480.8|65465.3|556
1645437900000|2022-02-21 10:05:00|65493.2|65478.2|65474|65459|65495.5|65479.2|65462.5|65447.5|512
1645438200000|2022-02-21 10:10:00|65474.1|65459.1|65482.3|65467.3|65486.2|65471.2|65466.6|65451.6|469
1645438500000|2022-02-21 10:15:00|65482.9|65467.9|65482.6|65467.6|65490.7|65475.7|65466.6|65451.6|516
1645438800000|2022-02-21 10:20:00|65483|65468|65472.7|65457.7|65486.1|65471.1|65464|65448.4|518
1645439100000|2022-02-21 10:25:00|65473|65458|65492|65477|65494.4|65479.4|65469.1|65454.1|515
1645439400000|2022-02-21 10:30:00|65492.1|65477.1|65496.5|65481.5|65496.6|65481.6|65477.4|65462.4|507
1645439700000|2022-02-21 10:35:00|65496.4|65481.4|65484.9|65469.9|65496.8|65481.8|65477.2|65462.2|459
1645440000000|2022-02-21 10:40:00|65485.9|65470.9|65489.4|65469.4|65492.5|65476|65477.5|65462.5|495
1645440300000|2022-02-21 10:45:00|65486.3|65471.3|65500.5|65480.5|65500.6|65483.3|65486.3|65469|519
1645440600000|2022-02-21 10:50:00|65496.6|65481.6|65507.6|65492.6|65509.6|65494.6|65488.4|65473.4|512
1645440900000|2022-02-21 10:55:00|65506.8|65491.8|65518|65503|65524.6|65509.6|65497.8|65482.8|519
1645441200000|2022-02-21 11:00:00|65518.1|65503.1|65501|65486|65524.9|65508.3|65497.8|65482.8|533
1645441500000|2022-02-21 11:05:00|65500.7|65485.7|65510|65495|65510|65495|65490.6|65475.6|454
1645441800000|2022-02-21 11:10:00|65508.7|65493.7|65494|65479|65508.7|65493.7|65488.1|65471.3|505
1645442100000|2022-02-21 11:15:00|65493.9|65478.9|65503.6|65488.6|65515.1|65499.6|65486.8|65471.7|664
1645442400000|2022-02-21 11:20:00|65503.8|65488.8|65551.6|65536.6|65552.3|65537.3|65503.7|65487.2|687
1645442700000|2022-02-21 11:25:00|65551.4|65536.4|65552.7|65537.7|65556.8|65541.8|65540.1|65525.1|615
1645443000000|2022-02-21 11:30:00|65552.8|65537.8|65565.1|65550.1|65578.1|65563.1|65552|65537|624
1645443300000|2022-02-21 11:35:00|65565.2|65550.2|65550.2|65535.2|65571.8|65556.8|65538.3|65523.3|718
1645443600000|2022-02-21 11:40:00|65550.4|65535.4|65562.8|65547.8|65572.8|65555.4|65546.5|65531.5|622
1645443900000|2022-02-21 11:45:00|65562.9|65547.9|65563.2|65548.2|65567.6|65552.6|65550.5|65532.9|622
1645444200000|2022-02-21 11:50:00|65562.7|65547.7|65557.9|65542.9|65567.8|65552.8|65544.1|65529.1|534
1645444500000|2022-02-21 11:55:00|65557.3|65542.3|65564.2|65549.2|65568.6|65553.6|65547.3|65532.3|555
1645444800000|2022-02-21 12:00:00|65564.3|65549.3|65581.5|65566.5|65585.6|65570.6|65554.5|65539.5|589
1645445100000|2022-02-21 12:05:00|65581.9|65566.9|65593.1|65578.1|65594.1|65579.1|65579.3|65564.3|542
1645445400000|2022-02-21 12:10:00|65593.3|65578.3|65593.1|65578.1|65598.6|65583.6|65586|65571|553
1645445700000|2022-02-21 12:15:00|65595.6|65580.6|65604.4|65589.4|65608.5|65593.5|65585.9|65570.9|537
1645446000000|2022-02-21 12:20:00|65604.2|65589.2|65586.9|65571.9|65612.6|65597.6|65586|65571|509
1645446300000|2022-02-21 12:25:00|65586.4|65571.4|65572.2|65557.2|65587.7|65572.7|65557.5|65542.5|588
1645446600000|2022-02-21 12:30:00|65571.9|65556.9|65562.5|65547.5|65579|65561.5|65549.3|65533.2|681
1645446900000|2022-02-21 12:35:00|65562|65547|65567.5|65552.5|65573.9|65557.9|65555.2|65537|521
1645447200000|2022-02-21 12:40:00|65569.9|65549.9|65610.9|65595.9|65616.3|65601.3|65566.7|65549.2|719
1645447500000|2022-02-21 12:45:00|65611|65596|65649.2|65634.2|65650.5|65635.5|65609.8|65593.6|783
1645447800000|2022-02-21 12:50:00|65649.8|65634.8|65621.2|65606.2|65651.9|65636.9|65619.1|65604.1|721
1645448100000|2022-02-21 12:55:00|65620.8|65605.8|65643.5|65628.5|65651.4|65636.4|65612.8|65597.8|754
1645448400000|2022-02-21 13:00:00|65644.2|65629.2|65632.4|65617.4|65658.3|65643.3|65626.5|65611.5|657
1645448700000|2022-02-21 13:05:00|65632.1|65617.1|65625.6|65610.6|65639.9|65624.9|65619.1|65604.1|538
1645449000000|2022-02-21 13:10:00|65625.5|65610.5|65627.1|65612.1|65628.2|65613.2|65617.9|65602.9|481
1645449300000|2022-02-21 13:15:00|65627|65612|65666|65651|65667.1|65652.1|65624.2|65609.2|635
1645449600000|2022-02-21 13:20:00|65665.8|65650.8|65673.3|65658.3|65680.3|65665.3|65659.9|65643.2|701
1645449900000|2022-02-21 13:25:00|65673.2|65658.2|65674.8|65659.8|65688.6|65673.6|65664.8|65648.1|687
1645450200000|2022-02-21 13:30:00|65674.9|65659.9|65645.9|65630.9|65675.1|65660.1|65644.6|65629.6|591
1645450500000|2022-02-21 13:35:00|65645.6|65630.6|65651.9|65636.9|65662.7|65647.7|65635.5|65620.5|615
1645450800000|2022-02-21 13:40:00|65652|65637|65682.5|65667.5|65685.3|65670|65652|65637|634
1645451100000|2022-02-21 13:45:00|65680.1|65665.1|65677.3|65662.3|65683|65667.1|65669.6|65654.6|597
1645451400000|2022-02-21 13:50:00|65677.8|65662.8|65665.5|65650.5|65681.3|65666.3|65657.7|65642.7|599
1645451700000|2022-02-21 13:55:00|65665.1|65650.1|65674.6|65654.6|65725.9|65705.9|65612.1|65592.1|994
1645452000000|2022-02-21 14:00:00|65676.6|65656.6|65686.3|65671.3|65702.9|65685|65665.2|65649.6|865
1645452300000|2022-02-21 14:05:00|65685.8|65670.8|65678.4|65663.4|65700.1|65683.3|65663.9|65646.1|749
1645452600000|2022-02-21 14:10:00|65678.3|65663.3|65634.8|65619.8|65681|65663.3|65625.4|65610.4|861
1645452900000|2022-02-21 14:15:00|65632.1|65617.1|65602.1|65587.1|65634.4|65619.4|65578|65563|847
1645453200000|2022-02-21 14:20:00|65602.4|65587.4|65623.8|65608.8|65626.7|65611.7|65582.7|65566.7|817
1645453500000|2022-02-21 14:25:00|65623.2|65608.2|65624.6|65609.6|65634.1|65619.1|65609.8|65592|650
1645453800000|2022-02-21 14:30:00|65624.3|65609.3|65632.2|65617.2|65643.1|65628.1|65610.5|65593.6|712
1645454100000|2022-02-21 14:35:00|65632.3|65617.3|65659.9|65644.9|65662.8|65647.8|65628.3|65610.6|620
1645454400000|2022-02-21 14:40:00|65660.1|65645.1|65664.5|65649.5|65677.4|65662.4|65645.9|65628.9|670
1645454700000|2022-02-21 14:45:00|65666.3|65651.3|65667.3|65652.3|65675.3|65660.3|65652.8|65637.8|668
1645455000000|2022-02-21 14:50:00|65667.4|65652.4|65646.6|65631.6|65669.9|65654.9|65642.9|65627.9|618
1645455300000|2022-02-21 14:55:00|65647.3|65632.3|65649.5|65634.5|65655|65640|65638.8|65621.4|643
1645455600000|2022-02-21 15:00:00|65650.6|65635.6|65648.9|65633.9|65662.7|65647.7|65646.1|65631.1|621
1645455900000|2022-02-21 15:05:00|65650|65635|65590.2|65575.2|65650.9|65635.9|65587|65572|697
1645456200000|2022-02-21 15:10:00|65590.3|65575.3|65648.7|65633.7|65654.5|65639.5|65587.3|65572.3|692
1645456500000|2022-02-21 15:15:00|65648.4|65633.4|65641.3|65626.3|65656.1|65641.1|65627.4|65612.4|620
1645456800000|2022-02-21 15:20:00|65644.9|65629.9|65668.2|65648.2|65674.2|65659.2|65633.1|65618.1|721
1645457100000|2022-02-21 15:25:00|65668.3|65648.3|65664.3|65649.3|65696.9|65681.9|65660.7|65645.7|689
1645457400000|2022-02-21 15:30:00|65665.1|65650.1|65640.4|65620.4|65673.8|65658.5|65631.4|65613.8|547
1645457700000|2022-02-21 15:35:00|65640.8|65620.8|65624.9|65609.9|65653.4|65635.4|65622.1|65605.8|604
1645458000000|2022-02-21 15:40:00|65627|65607|65621.3|65606.3|65647.9|65628.8|65611.4|65594|681
1645458300000|2022-02-21 15:45:00|65621.1|65606.1|65633.5|65618.5|65633.7|65618.7|65602.2|65586.6|710
1645458600000|2022-02-21 15:50:00|65634.1|65619.1|65636.3|65621.3|65654|65637|65616.3|65597.5|745
1645458900000|2022-02-21 15:55:00|65638.6|65618.6|65634.8|65619.8|65647.6|65632.6|65625.7|65605.7|845
1645459200000|2022-02-21 16:00:00|65635.7|65620.7|65632|65617|65641.6|65626.6|65620.8|65605.8|769
1645459500000|2022-02-21 16:05:00|65632.5|65617.5|65624|65609|65641.1|65625.6|65621.9|65606.9|464
1645459800000|2022-02-21 16:10:00|65624.2|65609.2|65620.7|65605.7|65625.7|65610.7|65609.1|65594.1|454
1645460100000|2022-02-21 16:15:00|65620.2|65605.2|65616.7|65601.7|65625.9|65610.9|65611.9|65596.9|510
1645460400000|2022-02-21 16:20:00|65618.4|65603.4|65625.7|65605.7|65628.7|65613.7|65616.6|65601.6|475
1645460700000|2022-02-21 16:25:00|65625.8|65605.8|65621.8|65601.8|65631.8|65616.8|65612.4|65595.8|458
1645461000000|2022-02-21 16:30:00|65621.5|65601.5|65614.2|65599.2|65625.7|65608.3|65611.7|65594|445
1645461300000|2022-02-21 16:35:00|65614.3|65599.3|65617.2|65602.2|65618.9|65603.9|65607.5|65591.7|426
1645461600000|2022-02-21 16:40:00|65617.3|65602.3|65600.1|65585.1|65623.2|65608|65595.7|65578.7|448
1645461900000|2022-02-21 16:45:00|65600|65585|65587.3|65572.3|65612.8|65594.1|65586.3|65571.3|452
1645462200000|2022-02-21 16:50:00|65587|65572|65579|65564|65591.8|65576.8|65578.4|65562|398
1645462500000|2022-02-21 16:55:00|65579.1|65564.1|65573.3|65558.3|65592|65573.4|65569|65551.9|573
1645462800000|2022-02-21 17:00:00|65572.6|65557.6|65562.9|65547.9|65575.6|65558.5|65557.6|65539.6|602
1645463100000|2022-02-21 17:05:00|65563|65548|65588.1|65573.1|65595.5|65577.4|65561.9|65546.9|476
1645463400000|2022-02-21 17:10:00|65588.2|65573.2|65591|65571|65592.2|65573.9|65582|65562|406
1645463700000|2022-02-21 17:15:00|65591.2|65571.2|65586.4|65566.4|65593.6|65573.6|65585.2|65565.2|287
1645464000000|2022-02-21 17:20:00|65587.4|65567.4|65578.2|65558.2|65607.8|65587.8|65567.2|65545.2|499
1645464300000|2022-02-21 17:25:00|65578.3|65558.3|65587.1|65567.1|65589.2|65570.8|65575.4|65555.4|403
1645464600000|2022-02-21 17:30:00|65587.3|65567.3|65584.9|65569.9|65594.7|65574.7|65581.8|65564.3|341
1645464900000|2022-02-21 17:35:00|65584.8|65569.8|65602|65587|65604.9|65587|65582.9|65565.8|320
1645465200000|2022-02-21 17:40:00|65602.3|65587.3|65621.3|65601.3|65621.6|65603.8|65598.5|65580.2|401
1645465500000|2022-02-21 17:45:00|65620.9|65600.9|65613.4|65593.4|65624.5|65604.5|65609|65592.4|411
1645465800000|2022-02-21 17:50:00|65614.1|65594.1|65622|65602|65628.9|65608.9|65612.6|65592.6|362
1645466100000|2022-02-21 17:55:00|65621.8|65601.8|65633.4|65613.4|65637.5|65617.5|65614.7|65594.7|460
1645466400000|2022-02-21 18:00:00|65631.1|65611.1|65660|65640|65660.6|65640.6|65596.6|65576.6|598
1645466700000|2022-02-21 18:05:00|65660.4|65640.4|65685.1|65665.1|65691.3|65673.3|65660.4|65640.4|523
1645467000000|2022-02-21 18:10:00|65685.2|65665.2|65691.3|65671.3|65698.1|65679.7|65683|65663|323
1645467300000|2022-02-21 18:15:00|65692.3|65672.3|65731.5|65711.5|65732|65712|65692.3|65672.3|428
1645467600000|2022-02-21 18:20:00|65730.7|65710.7|65720|65700|65741.4|65721.4|65714|65694|438
1645467900000|2022-02-21 18:25:00|65720.1|65700.1|65703.6|65683.6|65728.1|65708.1|65702.7|65682.7|265
1645468200000|2022-02-21 18:30:00|65703.5|65683.5|65697.1|65677.1|65706.3|65686.3|65688.5|65668.5|252
1645468500000|2022-02-21 18:35:00|65696.9|65676.9|65677.2|65657.2|65700.1|65680.1|65673.7|65653.7|300
1645468800000|2022-02-21 18:40:00|65676.7|65656.7|65714.3|65694.3|65716.1|65696.1|65675.2|65655.2|246
1645469100000|2022-02-21 18:45:00|65713.8|65693.8|65708.5|65688.5|65714.4|65698.3|65695.7|65675.7|250
1645469400000|2022-02-21 18:50:00|65706.7|65686.7|65730.6|65710.6|65734.1|65714.1|65706.3|65686.3|397
1645469700000|2022-02-21 18:55:00|65730|65710|65743.6|65723.6|65747.1|65727.1|65726.4|65706.4|360
1645470000000|2022-02-21 19:00:00|65742.9|65722.9|65776.1|65756.1|65785.6|65765.6|65741.9|65721.9|811
1645470300000|2022-02-21 19:05:00|65776|65756|65787|65767|65790|65771.9|65775.2|65755.2|345
1645470600000|2022-02-21 19:10:00|65788.2|65768.2|65794.2|65774.2|65794.7|65777.8|65784.6|65765.3|289
1645470900000|2022-02-21 19:15:00|65792.6|65777.6|65805.6|65785.6|65808.1|65790.3|65790|65770.4|402
1645471200000|2022-02-21 19:20:00|65803.6|65783.6|65793.3|65773.3|65807.3|65790|65779.9|65761.1|532
1645471500000|2022-02-21 19:25:00|65791.7|65771.7|65792.9|65777.9|65808.5|65789.1|65788.6|65770.6|465
1645471800000|2022-02-21 19:30:00|65795.5|65775.5|65795.7|65775.7|65797.4|65778.8|65765.6|65747.2|551
1645472100000|2022-02-21 19:35:00|65795.5|65775.5|65777.5|65757.5|65806.4|65788.8|65769.9|65749.9|494
1645472400000|2022-02-21 19:40:00|65778.8|65758.8|65767.1|65747.1|65780.9|65760.9|65766.2|65746.2|342
1645472700000|2022-02-21 19:45:00|65767|65747|65731.5|65711.5|65767|65747|65731.4|65711.4|584
1645473000000|2022-02-21 19:50:00|65731.3|65711.3|65732.7|65712.7|65741|65721|65728.2|65708.2|497
1645473300000|2022-02-21 19:55:00|65732.8|65712.8|65740|65720|65741.4|65722.1|65727.2|65709.7|294
1645473600000|2022-02-21 20:00:00|65739.9|65719.9|65753.5|65733.5|65758.4|65738.4|65738.8|65718.8|314
1645473900000|2022-02-21 20:05:00|65753.8|65733.8|65768.6|65748.6|65769.2|65749.2|65748.2|65728.2|199
1645474200000|2022-02-21 20:10:00|65768.8|65748.8|65789.6|65769.6|65795.5|65775.5|65768.8|65748.8|263
1645474500000|2022-02-21 20:15:00|65789.5|65769.5|65784.5|65764.5|65792.9|65772.9|65781.8|65761.8|133
1645474800000|2022-02-21 20:20:00|65787.2|65767.2|65794.8|65774.8|65794.8|65774.8|65784.1|65764.1|222
1645475100000|2022-02-21 20:25:00|65794.7|65774.7|65794.8|65774.8|65800.5|65780.5|65788.8|65768.8|148
1645475400000|2022-02-21 20:30:00|65794.9|65774.9|65800|65780|65802.7|65784.8|65793.9|65773.9|155
1645475700000|2022-02-21 20:35:00|65798.7|65778.7|65794.9|65774.9|65804.7|65784.7|65794.9|65774.9|148
1645476000000|2022-02-21 20:40:00|65795.4|65775.4|65781.3|65761.3|65795.4|65775.4|65778.3|65760.2|174
1645476300000|2022-02-21 20:45:00|65782.1|65762.1|65775|65755|65782.1|65765.3|65767.9|65747.9|185
1645476600000|2022-02-21 20:50:00|65774.6|65754.6|65777.8|65757.8|65777.8|65761|65765.8|65746.3|225
1645476900000|2022-02-21 20:55:00|65777.5|65757.5|65760.6|65740.6|65778.1|65760.2|65758.8|65739.5|262
1645477200000|2022-02-21 21:00:00|65760.8|65740.8|65748.2|65733.2|65764.5|65746.2|65744.3|65724.3|199
1645477500000|2022-02-21 21:05:00|65748.1|65733.1|65763.4|65743.4|65763.7|65745.4|65735.4|65718.4|326
1645477800000|2022-02-21 21:10:00|65763.2|65743.2|65754.4|65734.4|65763.4|65743.4|65751.4|65732.1|280
1645478100000|2022-02-21 21:15:00|65754.5|65734.5|65738.3|65718.3|65754.5|65734.5|65737.7|65717.7|164
1645478400000|2022-02-21 21:20:00|65738.5|65718.5|65751|65731|65751|65731|65738.5|65718.5|183
1645478700000|2022-02-21 21:25:00|65748.6|65728.6|65772.1|65752.1|65774|65754|65748.6|65728.6|258
1645479000000|2022-02-21 21:30:00|65772.2|65752.2|65780.2|65760.2|65780.4|65760.4|65753.9|65733.9|233
1645479300000|2022-02-21 21:35:00|65780.5|65760.5|65800.4|65780.4|65801.6|65781.6|65776.7|65756.7|240
1645479600000|2022-02-21 21:40:00|65801|65781|65788.1|65768.1|65801.3|65781.3|65783.9|65763.9|125
1645479900000|2022-02-21 21:45:00|65788.7|65768.7|65782.6|65762.6|65790.2|65770.2|65768.7|65748.7|239
1645480200000|2022-02-21 21:50:00|65782.5|65762.5|65786.7|65766.7|65792.7|65772.7|65781.9|65761.9|168
1645480500000|2022-02-21 21:55:00|65787.1|65767.1|65800.8|65736.7|65807.4|65781.5|65783.9|65734.7|186
1645480800000|2022-02-21 22:00:00|65813.5|65714.5|65803.8|65712.1|65820|65770.8|65783.6|65712|47
1645481100000|2022-02-21 22:05:00|65798|65702.7|65798.6|65730.4|65806.3|65755.4|65773.1|65698.2|105
1645481400000|2022-02-21 22:10:00|65796|65731.4|65791.1|65771.1|65830.6|65774.3|65782.5|65728|180
1645481700000|2022-02-21 22:15:00|65791.2|65771.2|65807|65765.5|65817.3|65776.9|65789.6|65736.5|191
1645482000000|2022-02-21 22:20:00|65809.2|65747.9|65808.5|65745.7|65824.9|65775.4|65801.2|65744|132
1645482300000|2022-02-21 22:25:00|65824.9|65759.7|65807.7|65760.2|65825.5|65783|65800.6|65738.6|213
1645482600000|2022-02-21 22:30:00|65807.6|65760.1|65812.3|65771.8|65825.2|65782.4|65805|65747.7|182
1645482900000|2022-02-21 22:35:00|65820.8|65777.7|65824.9|65762.5|65824.9|65783|65804.6|65757.1|174
1645483200000|2022-02-21 22:40:00|65822|65783|65808.4|65767.7|65822.6|65783|65801.8|65764.9|100
1645483500000|2022-02-21 22:45:00|65802.2|65780.6|65807.5|65772.4|65819.4|65784.4|65801.9|65757.3|149
1645483800000|2022-02-21 22:50:00|65807.1|65772.6|65799.6|65781.2|65808.8|65785.6|65799.1|65771.5|177
1645484100000|2022-02-21 22:55:00|65802|65778.6|65803.5|65781.5|65813.6|65783.7|65798.8|65765.9|147
1645484400000|2022-02-21 23:00:00|65807.1|65772.6|65813.4|65793.6|65817.5|65795|65793.4|65762.5|597
1645484700000|2022-02-21 23:05:00|65817|65794.6|65822.3|65803.1|65828.9|65809.9|65810.6|65780.2|342
1645485000000|2022-02-21 23:10:00|65820.6|65803|65827.2|65808.9|65838.2|65818.1|65820.3|65799.5|383
1645485300000|2022-02-21 23:15:00|65827.7|65810.3|65844.4|65825.4|65847.2|65828.3|65826.1|65803.1|516
1645485600000|2022-02-21 23:20:00|65842.5|65822.9|65858.9|65838.9|65864.8|65844.8|65839.7|65819.1|447
1645485900000|2022-02-21 23:25:00|65864.7|65844.7|65839.4|65819.4|65864.7|65846.6|65828.3|65810.3|501
1645486200000|2022-02-21 23:30:00|65839.3|65819.3|65827.7|65807.7|65844.8|65824.8|65822.3|65802.3|524
1645486500000|2022-02-21 23:35:00|65826.7|65806.7|65810.6|65790.6|65831.1|65811.1|65805|65784.9|455
1645486800000|2022-02-21 23:40:00|65810.5|65790.5|65852.5|65830.1|65872.5|65847.4|65810.5|65789.8|589
1645487100000|2022-02-21 23:45:00|65851|65831|65827.3|65807.3|65858.2|65838.2|65823|65803|482
1645487400000|2022-02-21 23:50:00|65827.2|65807.2|65814.6|65794.6|65830.5|65810.5|65811.6|65790|430
1645487700000|2022-02-21 23:55:00|65811.7|65791.7|65795.1|65775.1|65819|65799|65792.8|65774.7|525
1645488000000|2022-02-22 00:00:00|65797.1|65777.1|65788.8|65768.8|65807.7|65789.6|65786.2|65765.4|636
1645488300000|2022-02-22 00:05:00|65788.9|65768.9|65771.1|65751.1|65789|65769|65764|65745.8|593
1645488600000|2022-02-22 00:10:00|65771.7|65751.7|65778.3|65758.3|65782|65763.3|65768.7|65749|436
1645488900000|2022-02-22 00:15:00|65778.6|65758.6|65757.8|65737.8|65790.5|65770.5|65752.8|65735.7|446
1645489200000|2022-02-22 00:20:00|65758.1|65738.1|65756.1|65736.1|65764.3|65746.7|65745.9|65727.1|458
1645489500000|2022-02-22 00:25:00|65755.8|65735.8|65752.1|65732.1|65760.3|65742.1|65744.9|65729.4|493
1645489800000|2022-02-22 00:30:00|65752|65732|65776.8|65756.8|65782.9|65765.6|65735.3|65718.5|732
1645490100000|2022-02-22 00:35:00|65776.7|65756.7|65752.5|65732.5|65776.7|65756.7|65750|65732.5|468
1645490400000|2022-02-22 00:40:00|65752.3|65732.3|65745.6|65725.6|65759.7|65741.6|65744.8|65725.3|419
1645490700000|2022-02-22 00:45:00|65740.8|65725.8|65738.4|65718.4|65750|65731.4|65735.2|65717.7|490
1645491000000|2022-02-22 00:50:00|65738.3|65718.3|65754.4|65734.4|65762.5|65744.8|65732.4|65713.9|579
1645491300000|2022-02-22 00:55:00|65754.6|65734.6|65766.5|65751.5|65775.6|65758.2|65751.1|65731.8|582
1645491600000|2022-02-22 01:00:00|65768.7|65748.7|65794.4|65774.4|65794.7|65776.7|65753.5|65737.3|703
1645491900000|2022-02-22 01:05:00|65794.5|65774.5|65794.2|65774.2|65810.9|65793.3|65783.8|65766.3|728
1645492200000|2022-02-22 01:10:00|65793.3|65778.3|65821|65806|65821.8|65806.8|65793.3|65775.4|704
1645492500000|2022-02-22 01:15:00|65823.6|65803.6|65817.3|65797.3|65840.8|65823.1|65811.5|65794.2|757
1645492800000|2022-02-22 01:20:00|65816.1|65796.1|65814.8|65794.8|65822|65802|65807.3|65789.8|712
1645493100000|2022-02-22 01:25:00|65814.6|65794.6|65820.8|65800.8|65827.6|65808.1|65801.2|65783.1|706
1645493400000|2022-02-22 01:30:00|65820.6|65800.6|65808.5|65788.5|65826.6|65807.5|65802.5|65785|729
1645493700000|2022-02-22 01:35:00|65808.2|65788.2|65802.1|65782.1|65815.6|65799.3|65796.1|65778.1|726
1645494000000|2022-02-22 01:40:00|65802.3|65782.3|65817.7|65797.7|65818.4|65799.8|65799.9|65781.2|516
1645494300000|2022-02-22 01:45:00|65817.4|65797.4|65843.2|65823.2|65852.4|65834.9|65812.8|65796.1|721
1645494600000|2022-02-22 01:50:00|65843.3|65823.3|65834.5|65814.5|65846.2|65828.8|65829.1|65812|788
1645494900000|2022-02-22 01:55:00|65834.4|65814.4|65828.1|65808.1|65838.2|65819.6|65816.2|65799.3|739
1645495200000|2022-02-22 02:00:00|65825.4|65810.4|65840.7|65820.7|65862.3|65846.7|65825.2|65807.6|799
1645495500000|2022-02-22 02:05:00|65837.2|65822.2|65817.5|65797.5|65840.5|65822.2|65806.9|65789.6|620
1645495800000|2022-02-22 02:10:00|65818.1|65798.1|65799.2|65779.2|65825.5|65810.5|65794.4|65776.5|712
1645496100000|2022-02-22 02:15:00|65798.9|65778.9|65796.1|65776.1|65808.2|65790.3|65792.8|65775|648
1645496400000|2022-02-22 02:20:00|65796.3|65776.3|65803.5|65788.5|65810.2|65791.9|65796.2|65776.3|568
1645496700000|2022-02-22 02:25:00|65803.2|65788.2|65819.3|65799.3|65820|65802.4|65803.2|65785.3|585
1645497000000|2022-02-22 02:30:00|65819.4|65799.4|65815.5|65795.5|65828.8|65809.2|65806.5|65789.3|571
1645497300000|2022-02-22 02:35:00|65815.2|65795.2|65817.5|65797.5|65824|65806.2|65807.7|65790.4|548
1645497600000|2022-02-22 02:40:00|65817.6|65797.6|65817.1|65797.1|65822.6|65803.7|65814|65795.7|512
1645497900000|2022-02-22 02:45:00|65817|65797|65810.4|65790.4|65817|65799.5|65804.8|65787.2|396
1645498200000|2022-02-22 02:50:00|65810.5|65790.5|65838.8|65818.8|65839.7|65821.7|65809.6|65790.5|559
1645498500000|2022-02-22 02:55:00|65838.7|65818.7|65827.2|65807.2|65847.8|65830.2|65823.3|65804|812
1645498800000|2022-02-22 03:00:00|65827|65807|65840.6|65820.6|65846.1|65826.6|65825.8|65805.8|587
1645499100000|2022-02-22 03:05:00|65840.5|65820.5|65845.7|65825.7|65848.1|65828.6|65829.5|65811.8|581
1645499400000|2022-02-22 03:10:00|65845.9|65825.9|65859.7|65839.7|65861.1|65841.7|65838.8|65819.1|605
1645499700000|2022-02-22 03:15:00|65859.6|65839.6|65863.7|65843.7|65873|65856|65856|65837.9|591
1645500000000|2022-02-22 03:20:00|65864|65844|65855.2|65840.2|65866.8|65850.4|65852.7|65835.3|494
1645500300000|2022-02-22 03:25:00|65855.1|65840.1|65856.1|65836.1|65860.5|65842.6|65851.6|65833.1|565
1645500600000|2022-02-22 03:30:00|65855.9|65835.9|65859.8|65839.8|65872.7|65852.7|65852.5|65834.6|632
1645500900000|2022-02-22 03:35:00|65859.6|65839.6|65911.6|65891.6|65923.6|65905.1|65858.4|65839.2|637
1645501200000|2022-02-22 03:40:00|65912.2|65892.2|65887.3|65867.3|65918.5|65901.1|65883.6|65865.9|643
1645501500000|2022-02-22 03:45:00|65887.1|65867.1|65903|65883|65904.8|65886.4|65879.6|65862.2|618
1645501800000|2022-02-22 03:50:00|65902.9|65882.9|65889.6|65869.6|65904.7|65885.1|65885.4|65869|568
1645502100000|2022-02-22 03:55:00|65889.9|65869.9|65897.2|65877.2|65904.2|65884.3|65889.3|65869.3|514
1645502400000|2022-02-22 04:00:00|65897.3|65877.3|65886|65866|65897.3|65877.3|65874.5|65855.3|576
1645502700000|2022-02-22 04:05:00|65885.9|65865.9|65870.8|65850.8|65886.1|65867.2|65868|65850.2|543
1645503000000|2022-02-22 04:10:00|65870.6|65850.6|65871.3|65856.3|65882.1|65864.5|65866.8|65847.4|473
1645503300000|2022-02-22 04:15:00|65872.2|65857.2|65866.5|65846.5|65873.4|65857.2|65860.1|65841.5|631
1645503600000|2022-02-22 04:20:00|65867|65847|65860.5|65840.5|65867|65847.5|65850.2|65832.6|477
1645503900000|2022-02-22 04:25:00|65860.6|65840.6|65858.7|65838.7|65861.9|65846.2|65849.7|65830.6|541
1645504200000|2022-02-22 04:30:00|65858.6|65838.6|65863.3|65843.3|65863.6|65845.8|65852.7|65834.9|462
1645504500000|2022-02-22 04:35:00|65862.7|65842.7|65859.9|65839.9|65864.6|65846.8|65852.5|65834.5|486
1645504800000|2022-02-22 04:40:00|65860.5|65840.5|65861.2|65841.2|65863.9|65845.4|65853.6|65834.3|521
1645505100000|2022-02-22 04:45:00|65859.8|65844.8|65883.4|65863.4|65893.8|65874.4|65859.8|65840.9|578
1645505400000|2022-02-22 04:50:00|65884|65864|65876.2|65856.2|65885.6|65868.4|65871.9|65851.9|512
1645505700000|2022-02-22 04:55:00|65875.1|65855.1|65860|65840|65877.2|65859.3|65848.7|65831.1|643
1645506000000|2022-02-22 05:00:00|65860.1|65840.1|65843.8|65828.8|65865|65850|65836.5|65821.5|596
1645506300000|2022-02-22 05:05:00|65843.5|65828.5|65838|65823|65845|65829.3|65831.5|65815.4|464
1645506600000|2022-02-22 05:10:00|65838.3|65823.3|65840.6|65825.6|65843.5|65827.8|65836.4|65819.9|334
1645506900000|2022-02-22 05:15:00|65840.5|65825.5|65824|65809|65843.4|65826.3|65823.8|65806|409
1645507200000|2022-02-22 05:20:00|65824.4|65809.4|65811.5|65796.5|65828.6|65812.1|65811.2|65793.8|479
1645507500000|2022-02-22 05:25:00|65811.3|65796.3|65807|65792|65817.7|65800.2|65804.6|65788.1|647
1645507800000|2022-02-22 05:30:00|65807.5|65792.5|65816.7|65801.7|65818.7|65803.7|65807.4|65790.8|567
1645508100000|2022-02-22 05:35:00|65816.4|65801.4|65816.6|65801.6|65822.5|65806.3|65809.1|65792|477
1645508400000|2022-02-22 05:40:00|65816.7|65801.7|65815.1|65800.1|65822.5|65807.5|65812.5|65794.6|596
1645508700000|2022-02-22 05:45:00|65815.3|65800.3|65807.9|65792.9|65816.8|65801.1|65806.8|65791.1|542
1645509000000|2022-02-22 05:50:00|65807.7|65792.7|65813.8|65798.8|65816.6|65800|65805.5|65788.2|466
1645509300000|2022-02-22 05:55:00|65813|65798|65810.9|65795.9|65818.1|65802.1|65794.6|65776.7|661
1645509600000|2022-02-22 06:00:00|65811.7|65796.7|65832.2|65817.2|65843.4|65826.6|65808.7|65790.7|709
1645509900000|2022-02-22 06:05:00|65832.9|65817.9|65842.8|65827.8|65848.7|65833|65824.8|65809.8|648
1645510200000|2022-02-22 06:10:00|65845.6|65825.6|65848.5|65833.5|65854|65836.5|65837.1|65819.5|596
1645510500000|2022-02-22 06:15:00|65848.9|65833.9|65835.8|65820.8|65850.5|65834.9|65835.1|65818|513
1645510800000|2022-02-22 06:20:00|65836.1|65821.1|65818.2|65803.2|65836.3|65821.3|65816.8|65801.8|445
1645511100000|2022-02-22 06:25:00|65817.9|65802.9|65806.4|65791.4|65818.8|65803.8|65802.8|65785.4|538
1645511400000|2022-02-22 06:30:00|65806.3|65791.3|65800.9|65780.9|65810.8|65795.8|65794.4|65778.4|507
1645511700000|2022-02-22 06:35:00|65800.8|65780.8|65819.2|65804.2|65821.7|65805.1|65796.9|65780.5|641
1645512000000|2022-02-22 06:40:00|65819.1|65804.1|65803.7|65788.7|65824.2|65806.5|65791.3|65773.8|591
1645512300000|2022-02-22 06:45:00|65803.6|65788.6|65782.3|65767.3|65806.6|65791.6|65777.1|65759.9|531
1645512600000|2022-02-22 06:50:00|65782.2|65767.2|65833.2|65818.2|65837.6|65821.4|65779.9|65764.9|760
1645512900000|2022-02-22 06:55:00|65833.3|65818.3|65828|65808|65853.4|65835.7|65821.3|65806.3|756
1645513200000|2022-02-22 07:00:00|65825.5|65810.5|65842|65822|65848.3|65830.9|65817.3|65801.7|821
1645513500000|2022-02-22 07:05:00|65842.6|65822.6|65830.6|65815.6|65848.3|65831.8|65826.1|65811.1|800
1645513800000|2022-02-22 07:10:00|65830.2|65815.2|65827.9|65812.9|65842.8|65827.8|65821.4|65805.1|798
1645514100000|2022-02-22 07:15:00|65829.1|65814.1|65880.7|65865.7|65891.9|65874.5|65824.3|65809.1|880
1645514400000|2022-02-22 07:20:00|65880.9|65865.9|65875.5|65860.5|65888|65873|65854.7|65839.5|893
1645514700000|2022-02-22 07:25:00|65874|65859|65871.9|65856.9|65893.7|65878.7|65861.7|65846.7|836
1645515000000|2022-02-22 07:30:00|65872.7|65857.7|65865.6|65850.6|65875.4|65860.4|65854|65839|873
1645515300000|2022-02-22 07:35:00|65866|65851|65857.9|65842.9|65885.9|65870.9|65857.8|65842.8|859
1645515600000|2022-02-22 07:40:00|65858.2|65843.2|65862.7|65847.7|65885.1|65870.1|65858.2|65843.2|888
1645515900000|2022-02-22 07:45:00|65862.3|65847.3|65826.2|65811.2|65866|65851|65819.7|65804.3|909
1645516200000|2022-02-22 07:50:00|65827.5|65812.5|65824.1|65809.1|65846.6|65831.6|65818.5|65800.4|889
1645516500000|2022-02-22 07:55:00|65824.5|65809.5|65869.9|65854.9|65869.9|65854.9|65824.5|65809.5|919
1645516800000|2022-02-22 08:00:00|65869.7|65854.7|65878.7|65863.7|65879.4|65864.4|65860.9|65845.9|859
1645517100000|2022-02-22 08:05:00|65878.4|65863.4|65856.4|65841.4|65891.6|65876.6|65856.1|65841.1|923
1645517400000|2022-02-22 08:10:00|65856.7|65841.7|65788.3|65768.3|65859.1|65844.1|65779.7|65764.7|1008
1645517700000|2022-02-22 08:15:00|65784.7|65769.7|65774.1|65759.1|65799.5|65784.5|65754.6|65737.9|1037
1645518000000|2022-02-22 08:20:00|65774.5|65759.5|65747.2|65732.2|65781.8|65766.8|65743.7|65728.7|960
1645518300000|2022-02-22 08:25:00|65746.6|65731.6|65724.8|65709.8|65762.9|65747.9|65696.9|65681.9|949
1645518600000|2022-02-22 08:30:00|65723.8|65708.8|65726.3|65711.3|65759.6|65744.6|65715.5|65699.4|987
1645518900000|2022-02-22 08:35:00|65725.7|65710.7|65770.1|65755.1|65773.4|65758.4|65723.5|65708.5|926
1645519200000|2022-02-22 08:40:00|65771.3|65756.3|65723.4|65708.4|65775.3|65760.3|65720|65705|845
1645519500000|2022-02-22 08:45:00|65723.2|65708.2|65726.3|65711.3|65740.5|65725.5|65720.1|65705.1|871
1645519800000|2022-02-22 08:50:00|65726.4|65711.4|65704.5|65689.5|65733.6|65718.6|65698.8|65683.8|898
1645520100000|2022-02-22 08:55:00|65705.6|65690.6|65702|65682|65726.9|65711.9|65686.5|65669.5|856
1645520400000|2022-02-22 09:00:00|65701.1|65681.1|65693.8|65678.8|65715.1|65699.2|65676.5|65660.9|914
1645520700000|2022-02-22 09:05:00|65694.4|65679.4|65683.5|65668.5|65698.1|65683.1|65683.1|65668.1|832
1645521000000|2022-02-22 09:10:00|65683.7|65668.7|65676.6|65661.6|65686.2|65671.2|65648.6|65632.8|911
1645521300000|2022-02-22 09:15:00|65675.7|65660.7|65665.1|65650.1|65677.8|65662.8|65661.5|65646.5|837
1645521600000|2022-02-22 09:20:00|65664.9|65649.9|65665.7|65650.7|65670.8|65655.8|65649.8|65634.3|816
1645521900000|2022-02-22 09:25:00|65665.3|65650.3|65645.3|65630.3|65665.5|65650.5|65635.5|65619.2|837
1645522200000|2022-02-22 09:30:00|65645.1|65630.1|65656.3|65641.3|65671.6|65656.6|65643.9|65628.9|874
1645522500000|2022-02-22 09:35:00|65657.4|65642.4|65686.2|65671.2|65686.7|65671.7|65652.1|65637.1|819
1645522800000|2022-02-22 09:40:00|65686.5|65671.5|65688|65673|65696.5|65681.5|65682.7|65664.7|783
1645523100000|2022-02-22 09:45:00|65687.8|65672.8|65709.2|65694.2|65710.4|65695.4|65686.5|65671.5|734
1645523400000|2022-02-22 09:50:00|65707.3|65692.3|65729.1|65714.1|65737|65717.2|65701.4|65686.4|812
1645523700000|2022-02-22 09:55:00|65729.3|65714.3|65736.4|65721.4|65766.2|65748.7|65728|65713|848
1645524000000|2022-02-22 10:00:00|65735.1|65720.1|65695.1|65680.1|65743|65728|65692.4|65677.4|813
1645524300000|2022-02-22 10:05:00|65696|65681|65672.5|65657.5|65702|65685.6|65670.7|65655.7|771
1645524600000|2022-02-22 10:10:00|65672.4|65657.4|65663.9|65648.9|65688.8|65673|65661.5|65646.5|814
1645524900000|2022-02-22 10:15:00|65664.1|65649.1|65622.8|65607.8|65669.2|65654.2|65622.8|65607.8|857
1645525200000|2022-02-22 10:20:00|65622.2|65607.2|65601.8|65586.8|65628|65613|65588.2|65573.2|901
1645525500000|2022-02-22 10:25:00|65602|65587|65605.4|65590.4|65609.5|65594.5|65595.3|65580.3|841
1645525800000|2022-02-22 10:30:00|65605.7|65590.7|65641.3|65626.3|65644|65627.7|65600.2|65585.2|872
1645526100000|2022-02-22 10:35:00|65640.3|65625.3|65595.2|65580.2|65644|65628.1|65594.6|65579.6|935
1645526400000|2022-02-22 10:40:00|65594.1|65579.1|65600|65585|65608.4|65593.4|65586.1|65571.1|922
1645526700000|2022-02-22 10:45:00|65597.7|65582.7|65583|65568|65604.6|65589.6|65564.2|65549.2|958
1645527000000|2022-02-22 10:50:00|65584.6|65569.6|65525.6|65510.6|65584.6|65569.6|65458.4|65440.3|1046
1645527300000|2022-02-22 10:55:00|65525.8|65510.8|65542.2|65527.2|65546.9|65531.9|65505.8|65488.1|920
1645527600000|2022-02-22 11:00:00|65542.5|65527.5|65537.4|65522.4|65557|65542|65524.1|65509.1|855
1645527900000|2022-02-22 11:05:00|65537.2|65522.2|65538.2|65523.2|65551.6|65536.6|65527.4|65512.4|874
1645528200000|2022-02-22 11:10:00|65537.9|65522.9|65543.3|65528.3|65552|65537|65526.8|65511.8|835
1645528500000|2022-02-22 11:15:00|65541.8|65526.8|65515|65500|65543.2|65528.2|65503|65487.5|858
1645528800000|2022-02-22 11:20:00|65515.1|65500.1|65535.8|65520.8|65537|65522|65509.2|65494.2|890
1645529100000|2022-02-22 11:25:00|65535|65520|65536.3|65521.3|65541.9|65525|65524.4|65509.4|830
1645529400000|2022-02-22 11:30:00|65536.8|65521.8|65574.3|65559.3|65580.4|65565.4|65532.2|65515.5|846
1645529700000|2022-02-22 11:35:00|65575.1|65560.1|65613.7|65598.7|65620.7|65603.5|65575.1|65557|882
1645530000000|2022-02-22 11:40:00|65614.3|65599.3|65594.6|65579.6|65629.9|65614.9|65587.1|65572.1|771
1645530300000|2022-02-22 11:45:00|65594.5|65579.5|65565.5|65550.5|65602.5|65587.5|65562.9|65547.9|735
1645530600000|2022-02-22 11:50:00|65565.2|65550.2|65577|65562|65579.4|65562.8|65555.6|65540.2|874
1645530900000|2022-02-22 11:55:00|65576.7|65561.7|65577.1|65562.1|65597.3|65581.8|65568.7|65553.7|944
1645531200000|2022-02-22 12:00:00|65577.9|65562.9|65554.4|65534.4|65580.3|65565.3|65546.6|65531.6|879
1645531500000|2022-02-22 12:05:00|65552.7|65537.7|65588.3|65573.3|65592.7|65577.7|65551.5|65536.5|855
1645531800000|2022-02-22 12:10:00|65588.1|65573.1|65533.1|65518.1|65594.7|65579.7|65529.8|65514.8|843
1645532100000|2022-02-22 12:15:00|65533.4|65518.4|65519.3|65504.3|65539.5|65524.5|65499.3|65482.7|863
1645532400000|2022-02-22 12:20:00|65519.7|65504.7|65528.3|65513.3|65529.4|65513.8|65511.8|65491.8|750
1645532700000|2022-02-22 12:25:00|65528.5|65513.5|65531.4|65516.4|65540.5|65525.5|65522.8|65507.8|760
1645533000000|2022-02-22 12:30:00|65531.1|65516.1|65526.6|65511.6|65550.7|65535.7|65521.9|65506.4|704
1645533300000|2022-02-22 12:35:00|65526.7|65511.7|65555|65540|65564.6|65549.6|65523.2|65508.2|770
1645533600000|2022-02-22 12:40:00|65555.1|65540.1|65530.5|65515.5|65565.3|65550.3|65529.9|65514.9|696
1645533900000|2022-02-22 12:45:00|65530.1|65515.1|65540.8|65525.8|65541.3|65526.3|65516.3|65501.3|803
1645534200000|2022-02-22 12:50:00|65540.9|65525.9|65570.2|65555.2|65572.2|65557.2|65534|65519|802
1645534500000|2022-02-22 12:55:00|65568.5|65553.5|65547.9|65532.9|65571.1|65556.1|65532.8|65517.8|913
1645534800000|2022-02-22 13:00:00|65547.1|65532.1|65546.6|65531.6|65553.4|65538.4|65530.5|65515.5|918
1645535100000|2022-02-22 13:05:00|65545.7|65530.7|65566.7|65551.7|65574|65557.2|65543|65525.8|849
1645535400000|2022-02-22 13:10:00|65566.4|65551.4|65596.1|65581.1|65600.9|65584.2|65566.4|65550.6|856
1645535700000|2022-02-22 13:15:00|65595.3|65580.3|65580|65565|65603.8|65588.8|65568.1|65553.1|854
1645536000000|2022-02-22 13:20:00|65578.1|65563.1|65573.7|65558.7|65591.9|65576.9|65571.2|65555.5|788
1645536300000|2022-02-22 13:25:00|65574.3|65559.3|65563.3|65548.3|65577.6|65562.6|65551.5|65536.5|800
1645536600000|2022-02-22 13:30:00|65563.5|65548.5|65581.7|65566.7|65582.3|65567.3|65554.6|65539.6|818
1645536900000|2022-02-22 13:35:00|65581|65566|65576.8|65561.8|65588.6|65573.6|65570.4|65555.4|737
1645537200000|2022-02-22 13:40:00|65578.4|65563.4|65601.2|65586.2|65602.7|65587.7|65570.5|65555.5|751
1645537500000|2022-02-22 13:45:00|65601.5|65586.5|65600|65585|65623|65608|65594.1|65579.1|663
1645537800000|2022-02-22 13:50:00|65600.1|65585.1|65603.4|65588.4|65605.6|65590.6|65581.3|65564.7|654
1645538100000|2022-02-22 13:55:00|65605.9|65590.9|65598.5|65583.5|65609.9|65594.9|65583.7|65568.7|757
1645538400000|2022-02-22 14:00:00|65598.3|65583.3|65596.3|65581.3|65611.2|65596.2|65590.1|65575.1|746
1645538700000|2022-02-22 14:05:00|65596.1|65581.1|65583.3|65568.3|65616.1|65601.1|65569.2|65554.2|728
1645539000000|2022-02-22 14:10:00|65582.6|65567.6|65609.5|65594.5|65610.1|65595.1|65565.8|65550.8|752
1645539300000|2022-02-22 14:15:00|65610.1|65595.1|65612.7|65597.7|65617.5|65602.5|65592.2|65577.2|740
1645539600000|2022-02-22 14:20:00|65612.8|65597.8|65611.1|65596.1|65621.9|65606.9|65606.4|65590.2|663
1645539900000|2022-02-22 14:25:00|65614.6|65594.6|65606.6|65591.6|65622.7|65607.7|65599.5|65583.8|798
1645540200000|2022-02-22 14:30:00|65606|65591|65590.9|65575.9|65609.1|65592.2|65584|65569|947
1645540500000|2022-02-22 14:35:00|65590.8|65575.8|65609.6|65594.6|65634|65615.3|65584.1|65568.5|908
1645540800000|2022-02-22 14:40:00|65608.4|65593.4|65593.2|65573.2|65616.3|65601.3|65592.8|65573.2|848
1645541100000|2022-02-22 14:45:00|65600.2|65580.2|65583.2|65568.2|65614|65596.4|65575|65555|986
1645541400000|2022-02-22 14:50:00|65582.7|65567.7|65572.5|65557.5|65591.1|65576.1|65571.3|65554.7|812
1645541700000|2022-02-22 14:55:00|65572.4|65557.4|65570.9|65555.9|65582.9|65567.9|65560.3|65545.3|876
1645542000000|2022-02-22 15:00:00|65569.7|65554.7|65555.5|65540.5|65593.4|65578.4|65546.5|65531.5|970
1645542300000|2022-02-22 15:05:00|65555.6|65540.6|65604.6|65589.6|65604.8|65589.8|65555.1|65540.1|921
1645542600000|2022-02-22 15:10:00|65604.5|65589.5|65578.5|65563.5|65617|65598.8|65569.1|65552|966
1645542900000|2022-02-22 15:15:00|65578.4|65563.4|65582.5|65567.5|65595.6|65580.6|65572|65557|910
1645543200000|2022-02-22 15:20:00|65579.3|65564.3|65606.3|65591.3|65608.5|65593.5|65569|65554|848
1645543500000|2022-02-22 15:25:00|65604.8|65589.8|65653.8|65638.8|65655.4|65640.2|65595.1|65580.1|851
1645543800000|2022-02-22 15:30:00|65654.1|65639.1|65639.9|65624.9|65662|65647|65616.6|65600.6|941
1645544100000|2022-02-22 15:35:00|65640.1|65625.1|65622.8|65607.8|65647.8|65632.8|65606.9|65591.9|879
1645544400000|2022-02-22 15:40:00|65622.6|65607.6|65601.1|65586.1|65632.3|65617.3|65599.2|65584.2|871
1645544700000|2022-02-22 15:45:00|65601|65586|65555.7|65540.7|65602.8|65586.5|65555|65538.7|988
1645545000000|2022-02-22 15:50:00|65556.9|65541.9|65554.3|65539.3|65593.7|65578.1|65549|65534|985
1645545300000|2022-02-22 15:55:00|65554.7|65539.7|65625|65610|65647.3|65630.4|65554.7|65539.7|1116
1645545600000|2022-02-22 16:00:00|65624.9|65609.9|65609.8|65594.8|65652.7|65637.7|65605.3|65590.3|1044
1645545900000|2022-02-22 16:05:00|65612.1|65597.1|65605.8|65590.8|65628.8|65613.8|65597.2|65582.2|925
1645546200000|2022-02-22 16:10:00|65605.9|65590.9|65626.8|65611.8|65637|65621.3|65588.6|65573.6|841
1645546500000|2022-02-22 16:15:00|65626.2|65611.2|65615.7|65600.7|65638.6|65623.6|65614.5|65598.2|830
1645546800000|2022-02-22 16:20:00|65615.8|65600.8|65604.5|65589.5|65616|65601|65578.2|65561.5|787
1645547100000|2022-02-22 16:25:00|65604.4|65589.4|65599.6|65584.6|65605.5|65590.5|65572.3|65557.3|832
1645547400000|2022-02-22 16:30:00|65599.9|65584.9|65587.9|65572.9|65601.8|65586.8|65583|65568|830
1645547700000|2022-02-22 16:35:00|65587.8|65572.8|65562.1|65547.1|65598.5|65583.5|65562.1|65547.1|761
1645548000000|2022-02-22 16:40:00|65562.3|65547.3|65578|65563|65584.2|65569.2|65558.7|65543.7|794
1645548300000|2022-02-22 16:45:00|65577.8|65562.8|65537.9|65522.9|65586.6|65571.6|65537.9|65522.9|762
1645548600000|2022-02-22 16:50:00|65538.2|65523.2|65567.8|65552.8|65567.8|65552.8|65521.6|65506|855
1645548900000|2022-02-22 16:55:00|65567.7|65552.7|65586.8|65571.8|65591.8|65576.8|65562.4|65547.4|835
1645549200000|2022-02-22 17:00:00|65588.2|65573.2|65612.6|65597.6|65615.3|65598.5|65588.1|65573.1|838
1645549500000|2022-02-22 17:05:00|65612.7|65597.7|65606.8|65591.8|65620|65605|65606.1|65591.1|730
1645549800000|2022-02-22 17:10:00|65607|65592|65633|65618|65638.1|65623.1|65606.3|65591.3|658
1645550100000|2022-02-22 17:15:00|65633.7|65618.7|65654.2|65639.2|65659.3|65644.3|65632.8|65617.8|680
1645550400000|2022-02-22 17:20:00|65654.5|65639.5|65688.9|65668.9|65691|65673.2|65645.9|65630.9|731
1645550700000|2022-02-22 17:25:00|65689.2|65669.2|65665.5|65650.5|65692.9|65676|65662.7|65647.7|703
1645551000000|2022-02-22 17:30:00|65665.1|65650.1|65652.4|65637.4|65670.1|65655.1|65645.6|65630.1|736
1645551300000|2022-02-22 17:35:00|65653|65638|65652.3|65637.3|65658.7|65643.2|65643.4|65628.4|648
1645551600000|2022-02-22 17:40:00|65652.2|65637.2|65661.1|65646.1|65662.3|65647.3|65637|65621.6|680
1645551900000|2022-02-22 17:45:00|65660.7|65645.7|65662.5|65647.5|65664.8|65649.8|65651.4|65636.1|591
1645552200000|2022-02-22 17:50:00|65662.1|65647.1|65654.9|65639.9|65665.1|65650.1|65651|65636|607
1645552500000|2022-02-22 17:55:00|65655|65640|65645.6|65630.6|65655|65640|65643.6|65628.6|663
1645552800000|2022-02-22 18:00:00|65645.8|65630.8|65636|65621|65650.2|65635.2|65632.6|65617.6|755
1645553100000|2022-02-22 18:05:00|65635.8|65620.8|65630|65615|65641.4|65626|65621.8|65606.8|626
1645553400000|2022-02-22 18:10:00|65629.5|65614.5|65637.4|65622.4|65638.9|65623.9|65621.6|65606.6|530
1645553700000|2022-02-22 18:15:00|65637.3|65622.3|65674.3|65659.3|65679.8|65664.4|65636.7|65621.7|800
1645554000000|2022-02-22 18:20:00|65674.5|65659.5|65655.7|65640.7|65675.2|65660.2|65650.7|65635.7|645
1645554300000|2022-02-22 18:25:00|65655.4|65640.4|65677.4|65662.4|65683.4|65667.9|65652.8|65637.8|606
1645554600000|2022-02-22 18:30:00|65677.1|65662.1|65670.2|65655.2|65677.7|65662.7|65669.1|65654.1|561
1645554900000|2022-02-22 18:35:00|65670.1|65655.1|65669.7|65649.7|65671.6|65656.6|65657.6|65642.6|537
1645555200000|2022-02-22 18:40:00|65669.4|65649.4|65665.6|65650.6|65669.9|65654.9|65659.7|65642.6|485
1645555500000|2022-02-22 18:45:00|65665.5|65650.5|65667.5|65652.5|65677.5|65662.5|65665.5|65650.5|516
1645555800000|2022-02-22 18:50:00|65667.6|65652.6|65693.2|65678.2|65693.2|65678.2|65666.2|65651.2|625
1645556100000|2022-02-22 18:55:00|65693.3|65678.3|65674.8|65659.8|65696.6|65681.6|65672.2|65657|606
1645556400000|2022-02-22 19:00:00|65674.9|65659.9|65683.7|65668.7|65687.1|65672.1|65674.9|65659.9|602
1645556700000|2022-02-22 19:05:00|65683.8|65668.8|65695.9|65680.9|65699.4|65684.4|65683.4|65668.4|565
1645557000000|2022-02-22 19:10:00|65695.3|65680.3|65683.5|65668.5|65699.1|65684.1|65683|65666.1|538
1645557300000|2022-02-22 19:15:00|65683.4|65668.4|65695.4|65680.4|65695.9|65680.7|65672.6|65656.4|575
1645557600000|2022-02-22 19:20:00|65695.6|65680.6|65713.3|65698.3|65717.3|65699.1|65695.3|65678.6|731
1645557900000|2022-02-22 19:25:00|65712.8|65697.8|65680|65660|65713.3|65698.3|65653.4|65633.4|1086
1645558200000|2022-02-22 19:30:00|65679.8|65659.8|65658.3|65643.3|65690.5|65672.5|65649.8|65629.8|994
1645558500000|2022-02-22 19:35:00|65658|65643|65658.8|65638.8|65662.1|65644.2|65637|65617|944
1645558800000|2022-02-22 19:40:00|65656.8|65641.8|65668|65648|65676.3|65658.6|65649.6|65630.8|839
1645559100000|2022-02-22 19:45:00|65665.4|65650.4|65650|65630|65687.8|65672|65638.3|65618.3|893
1645559400000|2022-02-22 19:50:00|65650.2|65630.2|65637.9|65617.9|65652.4|65634.1|65623.5|65605.9|840
1645559700000|2022-02-22 19:55:00|65637.7|65617.7|65643.3|65623.3|65643.9|65625.5|65605.2|65586|905
1645560000000|2022-02-22 20:00:00|65643.6|65623.6|65612.6|65592.6|65643.7|65623.7|65611|65591|811
1645560300000|2022-02-22 20:05:00|65612.5|65592.5|65629.2|65609.2|65637.2|65617.2|65610.2|65592.5|764
1645560600000|2022-02-22 20:10:00|65629|65609|65617.4|65597.4|65633|65614.6|65615.5|65596.7|749
1645560900000|2022-02-22 20:15:00|65617.5|65597.5|65617.7|65597.7|65632|65613.7|65604.9|65586.3|784
1645561200000|2022-02-22 20:20:00|65618|65598|65622.3|65602.3|65630.6|65611.5|65608.2|65589.2|716
1645561500000|2022-02-22 20:25:00|65622.2|65602.2|65616.2|65596.2|65629.3|65609.7|65611.3|65593.6|694
1645561800000|2022-02-22 20:30:00|65616|65596|65624.8|65604.8|65631.4|65614.1|65615.2|65595.4|785
1645562100000|2022-02-22 20:35:00|65624.7|65604.7|65630.5|65610.5|65631.3|65613.8|65618.7|65599.6|644
1645562400000|2022-02-22 20:40:00|65630.4|65610.4|65630.8|65610.8|65635.6|65616.2|65618.3|65600.1|729
1645562700000|2022-02-22 20:45:00|65630.7|65610.7|65656.5|65636.5|65656.9|65639.5|65630.7|65610.7|698
1645563000000|2022-02-22 20:50:00|65656.6|65636.6|65703.9|65683.9|65708.1|65688.1|65656.6|65636.6|890
1645563300000|2022-02-22 20:55:00|65704.3|65684.3|65704.3|65684.3|65706.6|65687.8|65684.5|65664.5|887
1645563600000|2022-02-22 21:00:00|65705|65685|65679.8|65659.8|65705.2|65685.2|65677.6|65657.6|468
1645563900000|2022-02-22 21:05:00|65679.5|65659.5|65679.7|65659.7|65688.2|65668.2|65674.9|65657.3|371
1645564200000|2022-02-22 21:10:00|65680.1|65660.1|65687.1|65667.1|65687.1|65667.1|65674.6|65654.6|257
1645564500000|2022-02-22 21:15:00|65686.2|65666.2|65690.8|65670.8|65691.8|65671.8|65679.5|65659.5|335
1645564800000|2022-02-22 21:20:00|65690.9|65670.9|65692.5|65672.5|65693.6|65673.6|65686.9|65666.9|210
1645565100000|2022-02-22 21:25:00|65692.2|65672.2|65692.6|65672.6|65694.7|65674.7|65685.2|65665.2|266
1645565400000|2022-02-22 21:30:00|65692|65672|65688.5|65667.6|65701.3|65681.3|65687.8|65667.4|287
1645565700000|2022-02-22 21:35:00|65688.7|65667.2|65686.2|65666.2|65689.8|65669.8|65677.2|65656.6|685
1645566000000|2022-02-22 21:40:00|65685.8|65665.8|65688.4|65668.4|65689.3|65669.3|65680.5|65660.5|436
1645566300000|2022-02-22 21:45:00|65689.2|65669.2|65682.5|65658.2|65689.4|65669.4|65676.6|65650.5|834
1645566600000|2022-02-22 21:50:00|65682.4|65658|65693.4|65667.3|65694.4|65669.3|65678|65654.6|254
1645566900000|2022-02-22 21:55:00|65694|65668.1|65700.1|65664.6|65711.6|65673.2|65685.3|65648.3|218
1645567200000|2022-02-22 22:00:00|65699.2|65664.9|65722.5|65634.4|65728.4|65664.9|65699.2|65612|23
1645567500000|2022-02-22 22:05:00|65725.2|65635.3|65677.6|65653.7|65726.3|65654.9|65674.9|65619|48
1645567800000|2022-02-22 22:10:00|65689.2|65644|65684|65651.1|65689.4|65660.2|65674.9|65644|54
1645568100000|2022-02-22 22:15:00|65688.4|65647.4|65678.8|65654.1|65706.9|65658|65676.5|65646.4|62
1645568400000|2022-02-22 22:20:00|65686.7|65646.9|65676.5|65656.5|65695.7|65657.4|65674.7|65644.5|154
1645568700000|2022-02-22 22:25:00|65678.9|65654.2|65679.2|65648.9|65691.9|65656.5|65672.5|65642|192
1645569000000|2022-02-22 22:30:00|65688.9|65646.7|65682.4|65644.1|65696.7|65653.3|65672|65640.7|125
1645569300000|2022-02-22 22:35:00|65672.2|65652.2|65670.7|65650.7|65696.3|65652.6|65670.7|65643.7|87
1645569600000|2022-02-22 22:40:00|65681.3|65645.3|65675.6|65655.6|65699.9|65657.1|65670.7|65643.6|94
1645569900000|2022-02-22 22:45:00|65680|65651.1|65691.8|65654.1|65707.2|65656.5|65677.9|65646.7|228
1645570200000|2022-02-22 22:50:00|65705.4|65650.1|65698|65652.2|65718.8|65662.7|65685.4|65638.4|305
1645570500000|2022-02-22 22:55:00|65697.9|65652.4|65694.1|65658.9|65717|65664.3|65682.5|65639.2|364
1645570800000|2022-02-22 23:00:00|65698.7|65657|65680.3|65648.1|65705.8|65660.8|65678.5|65643.8|391
1645571100000|2022-02-22 23:05:00|65683.4|65645.3|65671.7|65645.6|65687.3|65654.1|65668|65639.2|271
1645571400000|2022-02-22 23:10:00|65668.8|65646.3|65673.3|65636.9|65679.7|65650.6|65662.7|65628.2|314
1645571700000|2022-02-22 23:15:00|65676|65636.7|65678.6|65656.8|65687.3|65661.7|65668.3|65636.7|321
1645572000000|2022-02-22 23:20:00|65679|65656.9|65679.2|65652.3|65685.6|65658.7|65668.8|65647.6|266
1645572300000|2022-02-22 23:25:00|65678.7|65651.8|65665.6|65640.7|65684.6|65657.8|65664.5|65640.2|301
1645572600000|2022-02-22 23:30:00|65667.4|65640.5|65680.6|65657.4|65683.1|65660.3|65662.4|65639.7|349
1645572900000|2022-02-22 23:35:00|65684.7|65660.7|65684|65659.4|65693.6|65671|65675.2|65651.3|242
1645573200000|2022-02-22 23:40:00|65684.3|65659.5|65671.2|65646.5|65684.3|65662.8|65663|65637.9|249
1645573500000|2022-02-22 23:45:00|65665.3|65644.6|65672.7|65650.5|65672.9|65652.7|65659.1|65638.3|308
1645573800000|2022-02-22 23:50:00|65671.7|65650.8|65670.7|65650.7|65680.2|65655.3|65664.6|65641.8|215
1645574100000|2022-02-22 23:55:00|65670.9|65650.9|65672.5|65652.5|65680.5|65654.7|65666.9|65643.5|244
1645574400000|2022-02-23 00:00:00|65676.6|65651.4|65669.9|65648.8|65677.7|65655.1|65660|65639.4|360
1645574700000|2022-02-23 00:05:00|65671.6|65649.1|65660|65640|65675.2|65651.6|65657.6|65636.1|312
1645575000000|2022-02-23 00:10:00|65660.2|65639.5|65657.1|65631.7|65668.1|65642.7|65639.4|65616.7|379
1645575300000|2022-02-23 00:15:00|65657.9|65631.2|65650.5|65621.8|65657.9|65632.1|65638.1|65616|336
1645575600000|2022-02-23 00:20:00|65644|65618.5|65647.9|65627.9|65658.6|65636.9|65639.9|65618.5|244
1645575900000|2022-02-23 00:25:00|65648.1|65627.3|65649.7|65619.9|65651.2|65627.4|65631.1|65607.8|327
1645576200000|2022-02-23 00:30:00|65651.7|65620.6|65645|65624.7|65656.5|65634.7|65640.3|65619.9|478
1645576500000|2022-02-23 00:35:00|65644.8|65624.8|65643.1|65623.1|65645.8|65625.8|65640.7|65619.6|279
1645576800000|2022-02-23 00:40:00|65642.6|65622.6|65645.2|65625.2|65651.1|65631.1|65633.5|65613.5|304
1645577100000|2022-02-23 00:45:00|65646|65625.8|65642.7|65622.7|65647.1|65627.1|65640|65620|257
1645577400000|2022-02-23 00:50:00|65642.9|65622.9|65642.5|65622.5|65645.8|65625.8|65640.1|65620.1|311
1645577700000|2022-02-23 00:55:00|65642.4|65622.4|65644.5|65624.5|65649.4|65631.1|65638.6|65618.6|361
1645578000000|2022-02-23 01:00:00|65644.3|65624.3|65639.2|65619.2|65656.3|65636.3|65636.8|65617|686
1645578300000|2022-02-23 01:05:00|65639.1|65619.1|65652.1|65632.1|65657.4|65637.4|65636.4|65616.4|496
1645578600000|2022-02-23 01:10:00|65652|65632|65650.7|65630.7|65659.4|65639.4|65645.3|65624.9|385
1645578900000|2022-02-23 01:15:00|65651.4|65631.4|65645.1|65625.1|65654.8|65633.6|65644.2|65624.2|412
1645579200000|2022-02-23 01:20:00|65645.3|65625.3|65644.7|65624.7|65648.7|65628.7|65641.2|65621.2|304
1645579500000|2022-02-23 01:25:00|65644.6|65624.6|65641|65621|65646|65626|65638.1|65618.1|395
1645579800000|2022-02-23 01:30:00|65641.1|65621.1|65655.7|65635.7|65656.8|65636.8|65639|65619|594
1645580100000|2022-02-23 01:35:00|65655.6|65635.6|65651.2|65631.2|65658.1|65638.1|65648.9|65628.9|369
1645580400000|2022-02-23 01:40:00|65650.9|65630.9|65658.5|65638.5|65664.6|65644.6|65649.8|65629.8|429
1645580700000|2022-02-23 01:45:00|65658.7|65638.7|65658.8|65638.8|65663.5|65643.5|65652.8|65632.8|408
1645581000000|2022-02-23 01:50:00|65659.3|65639.3|65662.4|65642.4|65669|65649|65654.5|65634.5|377
1645581300000|2022-02-23 01:55:00|65661.9|65641.9|65635.4|65615.4|65661.9|65641.9|65629.4|65609.4|491
1645581600000|2022-02-23 02:00:00|65636.3|65616.3|65614.4|65594.4|65639.5|65619.5|65611.5|65591.5|481
1645581900000|2022-02-23 02:05:00|65614.3|65594.3|65627|65607|65631.4|65611.4|65614.3|65594.3|474
1645582200000|2022-02-23 02:10:00|65626.9|65606.9|65644.4|65624.4|65645.1|65625.1|65625.4|65605.4|402
1645582500000|2022-02-23 02:15:00|65644.3|65624.3|65651.1|65631.1|65654.8|65634.8|65643|65623|422
1645582800000|2022-02-23 02:20:00|65651|65631|65656.4|65636.4|65660.7|65640.7|65650.2|65630.2|340
1645583100000|2022-02-23 02:25:00|65656.1|65636.1|65675.6|65655.6|65676.6|65656.6|65655.4|65635.4|413
1645583400000|2022-02-23 02:30:00|65675.7|65655.7|65687.8|65667.8|65693.1|65673.1|65675.7|65655.7|394
1645583700000|2022-02-23 02:35:00|65687.7|65667.7|65699.8|65679.8|65703.3|65683.3|65685.1|65665.1|452
1645584000000|2022-02-23 02:40:00|65699.7|65679.7|65702.1|65682.1|65705.5|65685.5|65696.8|65676.8|422
1645584300000|2022-02-23 02:45:00|65702.8|65682.8|65712.2|65692.2|65721.3|65701.3|65701.1|65681.1|426
1645584600000|2022-02-23 02:50:00|65711.4|65691.4|65717.9|65697.9|65720|65700|65708.6|65688.6|344
1645584900000|2022-02-23 02:55:00|65717.1|65697.1|65705.8|65685.8|65717.5|65697.5|65697.1|65677.1|694
1645585200000|2022-02-23 03:00:00|65706.1|65686.1|65713.1|65693.1|65718.2|65698.2|65702.9|65682.9|373
1645585500000|2022-02-23 03:05:00|65713|65693|65719.2|65699.2|65722.5|65702.5|65710.1|65690.1|311
1645585800000|2022-02-23 03:10:00|65719|65699|65708.4|65688.4|65722.9|65702.9|65705.1|65685.1|355
1645586100000|2022-02-23 03:15:00|65709.1|65689.1|65706|65686|65709.9|65689.9|65697.5|65677.5|313
1645586400000|2022-02-23 03:20:00|65705.7|65685.7|65695.1|65675.1|65705.7|65685.7|65693.1|65673.1|315
1645586700000|2022-02-23 03:25:00|65694.8|65674.8|65693.5|65673.5|65697.2|65677.2|65691.9|65671.9|299
1645587000000|2022-02-23 03:30:00|65693.4|65673.4|65690|65670|65694|65674|65686|65666|313
1645587300000|2022-02-23 03:35:00|65689.7|65669.7|65686.5|65666.5|65689.7|65669.7|65684.2|65664.2|247
1645587600000|2022-02-23 03:40:00|65687.2|65667.2|65701.3|65681.3|65704.7|65684.7|65685.6|65665.6|307
1645587900000|2022-02-23 03:45:00|65701.9|65681.9|65700.6|65680.6|65703.2|65683.2|65698.9|65678.9|249
1645588200000|2022-02-23 03:50:00|65700.4|65680.4|65700.4|65680.4|65703.2|65683.2|65695.2|65675.2|235
1645588500000|2022-02-23 03:55:00|65700.6|65680.6|65689.1|65669.1|65700.6|65680.6|65689.1|65669.1|310
1645588800000|2022-02-23 04:00:00|65688.4|65668.4|65693.6|65673.6|65696.1|65676.1|65687.1|65667.1|300
1645589100000|2022-02-23 04:05:00|65693.5|65673.5|65697.9|65677.9|65699.7|65679.7|65692.4|65672.4|245
1645589400000|2022-02-23 04:10:00|65696.8|65676.8|65693.2|65673.2|65699.4|65679.4|65690.7|65670.7|191
1645589700000|2022-02-23 04:15:00|65693.4|65673.4|65687|65667|65695.4|65675.4|65685.8|65665.8|261
1645590000000|2022-02-23 04:20:00|65686.9|65666.9|65687.4|65667.4|65692.6|65672.6|65685.6|65665.6|180
1645590300000|2022-02-23 04:25:00|65687.1|65667.1|65693.6|65673.6|65695.3|65675.3|65684.5|65664.5|247
1645590600000|2022-02-23 04:30:00|65695.6|65675.6|65691.7|65671.7|65696.8|65676.8|65689.7|65669.7|251
1645590900000|2022-02-23 04:35:00|65690|65670|65690.6|65670.6|65696.6|65676.6|65690|65670|188
1645591200000|2022-02-23 04:40:00|65690.7|65670.7|65702.1|65682.1|65703.9|65683.9|65690.5|65670.5|199
1645591500000|2022-02-23 04:45:00|65702.8|65682.8|65698|65678|65702.8|65682.8|65694.2|65674.2|292
1645591800000|2022-02-23 04:50:00|65698.2|65678.2|65694.7|65674.7|65700.6|65680.6|65693.5|65673.5|283
1645592100000|2022-02-23 04:55:00|65694.5|65674.5|65690|65670|65696.9|65676.9|65688.6|65668.6|404
1645592400000|2022-02-23 05:00:00|65689.8|65669.8|65675.1|65655.1|65690.6|65670.6|65662.4|65642.4|545
1645592700000|2022-02-23 05:05:00|65675.2|65655.2|65676.3|65656.3|65688.2|65668.2|65673.5|65653.5|316
1645593000000|2022-02-23 05:10:00|65676.2|65656.2|65680.4|65660.4|65682.6|65662.6|65674|65654|274
1645593300000|2022-02-23 05:15:00|65680.6|65660.6|65683.8|65663.8|65690.5|65670.5|65678.7|65658.7|293
1645593600000|2022-02-23 05:20:00|65684.1|65664.1|65696.7|65676.7|65699.6|65679.6|65683.8|65663.8|292
1645593900000|2022-02-23 05:25:00|65696.8|65676.8|65704.3|65684.3|65706.7|65686.7|65695|65675|353
1645594200000|2022-02-23 05:30:00|65704|65684|65701.6|65681.6|65704.8|65684.8|65694.1|65674.1|348
1645594500000|2022-02-23 05:35:00|65701.4|65681.4|65699.8|65679.8|65703|65683|65692.3|65672.3|297
1645594800000|2022-02-23 05:40:00|65699.4|65679.4|65702.7|65682.7|65704.7|65684.7|65697.2|65677.2|265
1645595100000|2022-02-23 05:45:00|65702.4|65682.4|65703.2|65683.2|65709.8|65689.8|65699.4|65679.4|269
1645595400000|2022-02-23 05:50:00|65702.9|65682.9|65698.5|65678.5|65704.3|65684.3|65694.2|65674.2|360
1645595700000|2022-02-23 05:55:00|65697.8|65677.8|65695.5|65675.5|65701.1|65681.1|65692.2|65674|426
1645596000000|2022-02-23 06:00:00|65695.4|65675.4|65688.1|65668.1|65696.5|65676.5|65682.1|65662.1|350
1645596300000|2022-02-23 06:05:00|65688.4|65668.4|65683|65663|65688.8|65668.8|65670|65653.8|358
1645596600000|2022-02-23 06:10:00|65682.9|65662.9|65672.4|65652.4|65683|65663|65669.9|65651.4|322
1645596900000|2022-02-23 06:15:00|65672.3|65652.3|65671.2|65651.2|65680|65661.3|65668.4|65648.4|381
1645597200000|2022-02-23 06:20:00|65670.8|65650.8|65685.7|65665.7|65687.4|65669.1|65670.6|65650.6|381
1645597500000|2022-02-23 06:25:00|65684.7|65664.7|65682.3|65667.3|65697.6|65677.6|65681.9|65662.6|368
1645597800000|2022-02-23 06:30:00|65681.7|65666.7|65681.6|65661.6|65688.6|65669.7|65677.4|65660.1|319
1645598100000|2022-02-23 06:35:00|65681.4|65661.4|65694.2|65674.2|65695.5|65675.5|65677.2|65660.2|338
1645598400000|2022-02-23 06:40:00|65694.3|65674.3|65692.5|65672.5|65697.4|65678.1|65682.3|65664.2|338
1645598700000|2022-02-23 06:45:00|65692.4|65672.4|65690.3|65675.3|65694.2|65676.4|65682.7|65665.3|284
1645599000000|2022-02-23 06:50:00|65690.2|65675.2|65697.8|65677.8|65700.2|65680.2|65687.1|65668.7|359
1645599300000|2022-02-23 06:55:00|65695.1|65680.1|65718.1|65698.1|65718.6|65698.6|65694.9|65677.2|457
1645599600000|2022-02-23 07:00:00|65717.3|65697.3|65745.7|65730.7|65753.3|65734.4|65717.3|65697.3|660
1645599900000|2022-02-23 07:05:00|65745.3|65730.3|65739.5|65724.5|65750.9|65733.2|65738.4|65722|712
1645600200000|2022-02-23 07:10:00|65739.8|65724.8|65724.3|65704.3|65744.7|65727|65716.1|65698|690
1645600500000|2022-02-23 07:15:00|65723.4|65703.4|65709|65689|65725.3|65707.2|65699|65680.7|651
1645600800000|2022-02-23 07:20:00|65709.1|65689.1|65718.7|65703.7|65728.2|65710.1|65708.8|65688.8|582
1645601100000|2022-02-23 07:25:00|65718.3|65703.3|65714.6|65694.6|65723.8|65703.8|65709.4|65690|730
1645601400000|2022-02-23 07:30:00|65712.6|65697.6|65705.5|65685.5|65725.3|65705.3|65705.1|65685.1|631
1645601700000|2022-02-23 07:35:00|65705.3|65685.3|65619.5|65599.5|65706.4|65686.4|65617.2|65597.2|885
1645602000000|2022-02-23 07:40:00|65617.3|65597.3|65629.9|65609.9|65642.3|65622.3|65616.2|65596.2|744
1645602300000|2022-02-23 07:45:00|65630.2|65610.2|65634.9|65614.9|65648.1|65628.1|65622.9|65602.9|746
1645602600000|2022-02-23 07:50:00|65635.3|65615.3|65611.7|65591.7|65636.3|65616.3|65609|65589.5|734
1645602900000|2022-02-23 07:55:00|65612.1|65592.1|65617.6|65597.6|65627.8|65607.8|65600.4|65580.4|812
1645603200000|2022-02-23 08:00:00|65618.1|65598.1|65608.4|65588.4|65625.3|65605.3|65603.1|65583.1|913
1645603500000|2022-02-23 08:05:00|65608.6|65588.6|65634|65614|65635.6|65615.6|65608.2|65588.2|786
1645603800000|2022-02-23 08:10:00|65634.2|65614.2|65629|65609|65638|65619.3|65623.7|65603.7|699
1645604100000|2022-02-23 08:15:00|65629.1|65609.1|65646|65626|65648.4|65628.5|65624.6|65604.6|707
1645604400000|2022-02-23 08:20:00|65646.2|65626.2|65606.7|65586.7|65648.4|65628.4|65605.7|65585.7|731
1645604700000|2022-02-23 08:25:00|65606.9|65586.9|65619|65599|65624.7|65604.7|65606.8|65586.8|726
1645605000000|2022-02-23 08:30:00|65618.9|65598.9|65613.9|65593.9|65625.4|65605.4|65611.8|65592.4|601
1645605300000|2022-02-23 08:35:00|65613.4|65593.4|65610|65590|65625.2|65607.6|65606.9|65586.9|616
1645605600000|2022-02-23 08:40:00|65610.6|65590.6|65588.8|65568.8|65613.7|65593.7|65586.4|65568.5|669
1645605900000|2022-02-23 08:45:00|65588.6|65568.6|65573.6|65558.6|65598.8|65579.7|65570|65550.5|780
1645606200000|2022-02-23 08:50:00|65576.4|65556.4|65592.5|65572.5|65597.9|65579.8|65573.2|65554.4|740
1645606500000|2022-02-23 08:55:00|65593.3|65573.3|65564.1|65549.1|65595.2|65575.2|65562.8|65545.9|715
1645606800000|2022-02-23 09:00:00|65564.2|65549.2|65563.7|65543.7|65576.1|65558.3|65559.6|65541.7|745
1645607100000|2022-02-23 09:05:00|65562.4|65542.4|65558.5|65543.5|65578|65561|65557|65540.5|684
1645607400000|2022-02-23 09:10:00|65558.2|65543.2|65553.7|65538.7|65565.4|65548.4|65552|65534|713
1645607700000|2022-02-23 09:15:00|65555.1|65540.1|65569.5|65549.5|65575.3|65559.1|65554|65536.7|688
1645608000000|2022-02-23 09:20:00|65567.6|65552.6|65575|65560|65580.1|65563.3|65561.9|65543.9|647
1645608300000|2022-02-23 09:25:00|65574.6|65559.6|65578.7|65558.7|65582.1|65565|65561.7|65544.3|665
1645608600000|2022-02-23 09:30:00|65578.2|65558.2|65587.4|65572.4|65591.7|65575.1|65576.9|65557.8|763
1645608900000|2022-02-23 09:35:00|65587.8|65572.8|65600.9|65585.9|65607.7|65590.8|65583.4|65566.3|731
1645609200000|2022-02-23 09:40:00|65600.8|65585.8|65575.7|65560.7|65617.2|65599.8|65566.5|65551.4|696
1645609500000|2022-02-23 09:45:00|65574.3|65559.3|65588.2|65573.2|65591.8|65574.5|65571.5|65556|713
1645609800000|2022-02-23 09:50:00|65588.3|65573.3|65552.3|65537.3|65589.1|65573.3|65549.6|65532.7|689
1645610100000|2022-02-23 09:55:00|65551.1|65536.1|65512.6|65492.6|65553.2|65536.6|65493.6|65475|834
1645610400000|2022-02-23 10:00:00|65513.3|65493.3|65532.5|65517.5|65547.4|65527.5|65509.2|65485|822
1645610700000|2022-02-23 10:05:00|65533.2|65518.2|65518.9|65498.9|65539.2|65523.1|65503.4|65486.1|729
1645611000000|2022-02-23 10:10:00|65520.1|65500.1|65541.9|65526.9|65551.3|65534|65515.8|65497.4|694
1645611300000|2022-02-23 10:15:00|65542.4|65527.4|65513.3|65498.3|65548.1|65531|65511.8|65494.1|642
1645611600000|2022-02-23 10:20:00|65513|65498|65504|65484|65531.1|65514.7|65501.8|65483.1|675
1645611900000|2022-02-23 10:25:00|65501.3|65486.3|65520.6|65505.6|65530.1|65515.1|65501|65486|670
1645612200000|2022-02-23 10:30:00|65520.4|65505.4|65519.2|65504.2|65528.6|65510.9|65511.7|65496.1|642
1645612500000|2022-02-23 10:35:00|65518.9|65503.9|65512.7|65497.7|65527.2|65510.8|65510|65495|595
1645612800000|2022-02-23 10:40:00|65512.6|65497.6|65521.7|65506.7|65524|65507.1|65502.7|65487.7|582
1645613100000|2022-02-23 10:45:00|65521.1|65506.1|65513|65498|65525.6|65508.8|65509.7|65494.1|651
1645613400000|2022-02-23 10:50:00|65512.8|65497.8|65542.8|65522.8|65543|65526.5|65501.1|65483.8|791
1645613700000|2022-02-23 10:55:00|65542.7|65522.7|65541.3|65526.3|65545.3|65530.3|65518.2|65501.5|761
1645614000000|2022-02-23 11:00:00|65541.5|65526.5|65532.7|65517.7|65562.9|65546.6|65529.2|65512.2|749
1645614300000|2022-02-23 11:05:00|65532.6|65517.6|65545.3|65530.3|65552|65537|65530.8|65515.7|685
1645614600000|2022-02-23 11:10:00|65544.6|65529.6|65570.6|65555.6|65572.5|65556|65544.1|65528.8|560
1645614900000|2022-02-23 11:15:00|65570.5|65555.5|65567.4|65547.4|65590.5|65572.9|65555.2|65536.9|782
1645615200000|2022-02-23 11:20:00|65567.6|65547.6|65583.9|65568.9|65589.8|65572.9|65564.2|65547.5|652
1645615500000|2022-02-23 11:25:00|65584|65569|65590.4|65575.4|65597.2|65582.2|65582.1|65567.1|611
1645615800000|2022-02-23 11:30:00|65589.9|65574.9|65596.3|65576.3|65602.8|65587|65582.4|65564.3|618
1645616100000|2022-02-23 11:35:00|65596.4|65576.4|65591|65576|65596.6|65578.7|65580.6|65563.6|682
1645616400000|2022-02-23 11:40:00|65591.2|65576.2|65597.8|65582.8|65598|65582.8|65576.3|65560.4|516
1645616700000|2022-02-23 11:45:00|65599.4|65584.4|65595.6|65580.6|65602.3|65585.3|65580.1|65561.5|571
1645617000000|2022-02-23 11:50:00|65596.7|65581.7|65586.7|65566.7|65598|65583|65577.2|65561.2|575
1645617300000|2022-02-23 11:55:00|65586.4|65566.4|65602.2|65587.2|65604.6|65588.7|65574.3|65557.7|713
1645617600000|2022-02-23 12:00:00|65604.4|65584.4|65589.2|65574.2|65605.8|65589.2|65588.1|65571|695
1645617900000|2022-02-23 12:05:00|65589|65574|65585.4|65570.4|65596.9|65579.6|65574.6|65558.4|565
1645618200000|2022-02-23 12:10:00|65585.5|65570.5|65588.3|65568.3|65597.6|65578.8|65580.1|65562.9|650
1645618500000|2022-02-23 12:15:00|65588.4|65568.4|65577.1|65557.1|65595.4|65578|65569.7|65552.7|652
1645618800000|2022-02-23 12:20:00|65576.5|65556.5|65581|65561|65586.8|65569.1|65571.4|65554.7|622
1645619100000|2022-02-23 12:25:00|65580.8|65560.8|65585.7|65570.7|65594.3|65575.7|65565.9|65549.5|677
1645619400000|2022-02-23 12:30:00|65585.6|65570.6|65563.7|65543.7|65587.2|65570.6|65553|65535.6|616
1645619700000|2022-02-23 12:35:00|65564|65544|65568.7|65548.7|65573|65554.7|65550.8|65535|593
1645620000000|2022-02-23 12:40:00|65568.6|65548.6|65588.3|65573.3|65594.4|65577.8|65568.6|65548.6|658
1645620300000|2022-02-23 12:45:00|65588.7|65573.7|65587.6|65572.6|65593.1|65576|65577.8|65562.8|635
1645620600000|2022-02-23 12:50:00|65587.5|65572.5|65605.4|65585.4|65608.8|65593.8|65584.1|65567.6|723
1645620900000|2022-02-23 12:55:00|65602.9|65587.9|65618|65603|65621.2|65605.5|65602.9|65587.1|874
1645621200000|2022-02-23 13:00:00|65616.9|65601.9|65594|65579|65625.9|65609|65593.2|65576.9|772
1645621500000|2022-02-23 13:05:00|65594.3|65579.3|65570.3|65550.3|65596.4|65581.4|65566.1|65550.3|715
1645621800000|2022-02-23 13:10:00|65570.2|65550.2|65582.7|65562.7|65586.7|65567.9|65565.5|65548.3|633
1645622100000|2022-02-23 13:15:00|65587.5|65567.5|65593.5|65578.5|65595|65579.6|65580.2|65560.7|768
1645622400000|2022-02-23 13:20:00|65593.8|65578.8|65579.3|65559.3|65596.2|65579.6|65575.4|65557.2|773
1645622700000|2022-02-23 13:25:00|65579.2|65559.2|65564.8|65544.8|65585.7|65569.6|65562.8|65544.8|742
1645623000000|2022-02-23 13:30:00|65562.9|65547.9|65561.9|65541.9|65578.1|65561.7|65547.8|65530.8|809
1645623300000|2022-02-23 13:35:00|65562.3|65542.3|65561.6|65541.6|65571.4|65553.9|65553.2|65535.3|791
1645623600000|2022-02-23 13:40:00|65562|65542|65557.3|65537.3|65566.9|65546.9|65546.4|65528.8|741
1645623900000|2022-02-23 13:45:00|65555.9|65535.9|65552.5|65537.5|65565.7|65546.5|65544.5|65527.6|733
1645624200000|2022-02-23 13:50:00|65551.7|65536.7|65548.9|65528.9|65559|65542|65534.7|65519.7|672
1645624500000|2022-02-23 13:55:00|65548.5|65528.5|65535.6|65520.6|65560.5|65542.5|65531.8|65516.8|728
1645624800000|2022-02-23 14:00:00|65536.5|65521.5|65548.6|65533.6|65552.2|65534.9|65533.7|65517.5|783
1645625100000|2022-02-23 14:05:00|65548.5|65533.5|65580.8|65565.8|65584.6|65567.1|65544.8|65528.2|791
1645625400000|2022-02-23 14:10:00|65580.7|65565.7|65569.8|65554.8|65582.2|65566.3|65567.5|65550.5|708
1645625700000|2022-02-23 14:15:00|65569.5|65554.5|65579.1|65564.1|65582.7|65566.7|65555.3|65540.3|665
1645626000000|2022-02-23 14:20:00|65581.9|65561.9|65601.2|65586.2|65612|65594.2|65573.2|65556.1|733
1645626300000|2022-02-23 14:25:00|65602|65587|65601.2|65586.2|65621.1|65603.4|65588.8|65572.9|769
1645626600000|2022-02-23 14:30:00|65601.3|65586.3|65603.1|65583.1|65614|65595.5|65589.6|65574.6|901
1645626900000|2022-02-23 14:35:00|65604.4|65584.4|65619.4|65604.4|65623.3|65606.2|65598.8|65581.7|904
1645627200000|2022-02-23 14:40:00|65619.5|65604.5|65600.1|65585.1|65623.1|65606.3|65598.7|65581.7|897
1645627500000|2022-02-23 14:45:00|65600.4|65585.4|65616.6|65596.6|65620|65602.1|65582.1|65564.4|932
1645627800000|2022-02-23 14:50:00|65616.7|65596.7|65662.1|65647.1|65667.3|65650.2|65604.9|65589.9|994
1645628100000|2022-02-23 14:55:00|65662.5|65647.5|65647|65627|65663|65648|65637.4|65619.9|919
1645628400000|2022-02-23 15:00:00|65647.1|65627.1|65640|65625|65649.8|65633.5|65618.7|65602.1|875
1645628700000|2022-02-23 15:05:00|65640.5|65625.5|65646.6|65626.6|65674.6|65657.9|65640.2|65624.4|916
1645629000000|2022-02-23 15:10:00|65646.3|65626.3|65679|65659|65690.2|65670.2|65630.8|65612.6|961
1645629300000|2022-02-23 15:15:00|65676.3|65661.3|65702|65682|65716.4|65698.3|65674.4|65654.8|866
1645629600000|2022-02-23 15:20:00|65702.1|65682.1|65697.4|65677.4|65707.7|65690|65683|65666.2|948
1645629900000|2022-02-23 15:25:00|65697.2|65677.2|65699.4|65684.4|65718.7|65701.6|65695.5|65677.2|874
1645630200000|2022-02-23 15:30:00|65698.7|65683.7|65693.5|65673.5|65710.6|65693.4|65688.9|65672.3|837
1645630500000|2022-02-23 15:35:00|65690.7|65675.7|65672.7|65657.7|65699|65681.9|65671.9|65653.9|869
1645630800000|2022-02-23 15:40:00|65673|65658|65672.9|65652.9|65683.6|65668.6|65659.3|65644.3|913
1645631100000|2022-02-23 15:45:00|65671.8|65656.8|65713.2|65698.2|65713.3|65698.3|65671.8|65655.8|905
1645631400000|2022-02-23 15:50:00|65712.2|65697.2|65715.8|65700.8|65717.6|65702.2|65693.5|65676.7|894
1645631700000|2022-02-23 15:55:00|65715.9|65700.9|65700.2|65685.2|65722.3|65707.3|65690.6|65675.6|979
1645632000000|2022-02-23 16:00:00|65700.5|65685.5|65709.7|65689.7|65726.1|65708.1|65693.1|65673.1|940
1645632300000|2022-02-23 16:05:00|65710|65690|65747|65727|65763.7|65743.7|65705.5|65687.7|858
1645632600000|2022-02-23 16:10:00|65745.4|65725.4|65779|65759|65783.3|65763.3|65739.2|65719.2|863
1645632900000|2022-02-23 16:15:00|65778.7|65758.7|65787.5|65767.5|65809.4|65789.4|65775.8|65755.8|923
1645633200000|2022-02-23 16:20:00|65786.7|65766.7|65764.4|65744.4|65790.6|65770.6|65764.4|65744.4|737
1645633500000|2022-02-23 16:25:00|65764.5|65744.5|65722.2|65702.2|65766|65746|65718.3|65698.3|878
1645633800000|2022-02-23 16:30:00|65722.6|65702.6|65749.7|65729.7|65751.9|65731.9|65720.1|65701.5|812
1645634100000|2022-02-23 16:35:00|65750.1|65730.1|65736.1|65716.1|65754.5|65734.5|65730.2|65710.2|797
1645634400000|2022-02-23 16:40:00|65736.3|65716.3|65763.5|65743.5|65765.3|65746|65726|65706|748
1645634700000|2022-02-23 16:45:00|65763.6|65743.6|65771|65751|65776.8|65756.8|65757.3|65737.5|718
1645635000000|2022-02-23 16:50:00|65770.6|65750.6|65750.7|65730.7|65779.8|65759.8|65749.4|65729.4|726
1645635300000|2022-02-23 16:55:00|65751|65731|65760.7|65740.7|65762.1|65742.1|65738.6|65718.6|790
1645635600000|2022-02-23 17:00:00|65760.5|65740.5|65756.8|65736.8|65762|65742|65747|65727|783
1645635900000|2022-02-23 17:05:00|65756.7|65736.7|65745.5|65725.5|65757.6|65737.6|65734.4|65715.8|693
1645636200000|2022-02-23 17:10:00|65745.7|65725.7|65750.3|65730.3|65752|65732.1|65732.2|65714.1|666
1645636500000|2022-02-23 17:15:00|65750.4|65730.4|65757.1|65737.1|65757.9|65740.6|65750.1|65730.4|543
1645636800000|2022-02-23 17:20:00|65757|65737|65765.8|65745.8|65770.2|65751.4|65757|65737|638
1645637100000|2022-02-23 17:25:00|65762.2|65747.2|65753.2|65733.2|65766.8|65747.6|65748.9|65732.8|664
1645637400000|2022-02-23 17:30:00|65753.1|65733.1|65749.8|65729.8|65754.2|65734.2|65735.9|65718.3|655
1645637700000|2022-02-23 17:35:00|65749.6|65729.6|65751.4|65731.4|65757.8|65740.2|65745.1|65726.5|552
1645638000000|2022-02-23 17:40:00|65751.2|65731.2|65763.9|65743.9|65779.9|65760.1|65749.4|65730.8|594
1645638300000|2022-02-23 17:45:00|65762.9|65742.9|65764|65744|65766.7|65747.2|65749.8|65729.8|684
1645638600000|2022-02-23 17:50:00|65763.5|65743.5|65785.7|65765.7|65794.9|65777.9|65761.5|65741.5|723
1645638900000|2022-02-23 17:55:00|65784.9|65764.9|65768.9|65748.9|65785.2|65767|65765.4|65748|692
1645639200000|2022-02-23 18:00:00|65769.1|65749.1|65786|65766|65788.2|65771.2|65767.9|65747.9|662
1645639500000|2022-02-23 18:05:00|65786.6|65766.6|65788.8|65768.8|65800.1|65782.5|65781.9|65763.8|635
1645639800000|2022-02-23 18:10:00|65788.7|65768.7|65790.5|65770.5|65791.7|65772.2|65779.8|65759.8|582
1645640100000|2022-02-23 18:15:00|65790.6|65770.6|65791.7|65771.7|65797.6|65777.6|65786.6|65766.6|544
1645640400000|2022-02-23 18:20:00|65791.6|65771.6|65806.1|65786.1|65813.9|65793.9|65786.7|65766.7|567
1645640700000|2022-02-23 18:25:00|65805.9|65785.9|65810|65790|65811.5|65793.9|65798.8|65778.8|623
1645641000000|2022-02-23 18:30:00|65809.6|65789.6|65804.2|65784.2|65819.8|65799.8|65802.2|65782.2|646
1645641300000|2022-02-23 18:35:00|65804.1|65784.1|65791.6|65771.6|65805.7|65785.7|65782.8|65763.6|667
1645641600000|2022-02-23 18:40:00|65792|65772|65793.4|65773.4|65797.1|65779.9|65787.5|65767.5|636
1645641900000|2022-02-23 18:45:00|65793.3|65773.3|65786|65766|65799.2|65780.9|65776.9|65756.9|651
1645642200000|2022-02-23 18:50:00|65786.1|65766.1|65812|65792|65812.3|65792.3|65785.9|65765.9|592
1645642500000|2022-02-23 18:55:00|65811.2|65791.2|65788.4|65768.4|65814.3|65794.3|65783|65763|621
1645642800000|2022-02-23 19:00:00|65788.3|65768.3|65787.7|65767.7|65792.2|65772.2|65775.9|65755.9|673
1645643100000|2022-02-23 19:05:00|65787.8|65767.8|65776.9|65756.9|65791.5|65774.4|65768.9|65751|652
1645643400000|2022-02-23 19:10:00|65777.1|65757.1|65779.6|65759.6|65785.4|65767.8|65771.3|65752.9|663
1645643700000|2022-02-23 19:15:00|65779.5|65759.5|65786.8|65766.8|65793.4|65773.4|65775.1|65755.1|614
1645644000000|2022-02-23 19:20:00|65788.1|65768.1|65799.8|65779.8|65803.1|65785.1|65782.5|65762.5|619
1645644300000|2022-02-23 19:25:00|65799.7|65779.7|65787|65767|65799.7|65779.7|65784.1|65764.1|565
1645644600000|2022-02-23 19:30:00|65787.2|65767.2|65799.9|65779.9|65813|65793|65782|65762|566
1645644900000|2022-02-23 19:35:00|65799.6|65779.6|65800.5|65780.5|65806.2|65786.2|65796.2|65776.2|577
1645645200000|2022-02-23 19:40:00|65800.4|65780.4|65814.3|65794.3|65816.2|65796.2|65800.4|65780.4|617
1645645500000|2022-02-23 19:45:00|65817|65797|65800.2|65780.2|65819.1|65799.1|65794.9|65774.9|719
1645645800000|2022-02-23 19:50:00|65802.6|65782.6|65798.9|65778.9|65805.1|65785.1|65785.2|65765.2|683
1645646100000|2022-02-23 19:55:00|65799|65779|65798.7|65778.7|65807.2|65787.2|65797.2|65777.2|731
1645646400000|2022-02-23 20:00:00|65800.1|65780.1|65797.4|65777.4|65804.6|65784.6|65791.2|65771.2|600
1645646700000|2022-02-23 20:05:00|65797.6|65777.6|65786|65766|65797.7|65777.7|65781.6|65763.3|559
1645647000000|2022-02-23 20:10:00|65786.2|65766.2|65792.3|65772.3|65799.7|65780.9|65785.5|65765.5|471
1645647300000|2022-02-23 20:15:00|65792.7|65772.7|65799.9|65779.9|65801|65781|65785.2|65765.2|689
1645647600000|2022-02-23 20:20:00|65800.1|65780.1|65811.8|65791.8|65819.8|65799.8|65797.2|65777.2|616
1645647900000|2022-02-23 20:25:00|65812.1|65792.1|65809.8|65789.8|65817.1|65797.1|65803.4|65783.4|545
1645648200000|2022-02-23 20:30:00|65809.9|65789.9|65810.1|65790.1|65820.9|65800.9|65809.1|65789.1|621
1645648500000|2022-02-23 20:35:00|65809.9|65789.9|65832.2|65812.2|65837.7|65820.5|65806.5|65786.5|681
1645648800000|2022-02-23 20:40:00|65831.5|65811.5|65829.2|65809.2|65838.2|65819|65827.3|65807.5|637
1645649100000|2022-02-23 20:45:00|65829.7|65809.7|65825.7|65805.7|65829.7|65809.7|65817.8|65797.9|597
1645649400000|2022-02-23 20:50:00|65825.6|65805.6|65832|65812|65837.8|65820.5|65825|65805.1|581
1645649700000|2022-02-23 20:55:00|65832.4|65812.4|65814.7|65794.7|65834|65815.5|65811.7|65794.1|656
1645650000000|2022-02-23 21:00:00|65814.8|65794.8|65818|65798|65819.8|65799.8|65800.6|65780.6|496
1645650300000|2022-02-23 21:05:00|65817.7|65797.7|65815.6|65795.6|65818.3|65800.4|65814|65794|319
1645650600000|2022-02-23 21:10:00|65815.9|65795.9|65815.5|65795.5|65818.9|65798.9|65812.8|65792.8|276
1645650900000|2022-02-23 21:15:00|65815.2|65795.2|65820.6|65800.6|65829.1|65811.2|65812|65792|327
1645651200000|2022-02-23 21:20:00|65820.7|65800.7|65814.9|65794.9|65822.2|65802.2|65813.5|65793.5|277
1645651500000|2022-02-23 21:25:00|65815|65795|65817.5|65797.5|65819.2|65799.2|65803|65783|347
1645651800000|2022-02-23 21:30:00|65817.6|65797.6|65825.1|65805.1|65828.3|65808.3|65813.2|65793.2|321
1645652100000|2022-02-23 21:35:00|65825|65805|65819.3|65799.3|65825.2|65805.2|65817.3|65798.9|269
1645652400000|2022-02-23 21:40:00|65819.8|65799.8|65825.3|65805.3|65826.6|65809.1|65814.5|65795.9|324
1645652700000|2022-02-23 21:45:00|65825.5|65805.5|65825.8|65805.8|65831.2|65811.2|65821.3|65801.3|460
1645653000000|2022-02-23 21:50:00|65824.6|65804.6|65828.3|65808.3|65829.8|65809.8|65822.6|65802.6|498
1645653300000|2022-02-23 21:55:00|65827.9|65807.9|65850.8|65758.7|65853.8|65807.9|65813.8|65750.5|451
1645653600000|2022-02-23 22:00:00|65846.7|65747.7|65848.1|65749.1|65852.4|65753.4|65838.3|65739.3|50
1645653900000|2022-02-23 22:05:00|65846.2|65747.2|65808.6|65736.4|65846.6|65767.4|65800.7|65731.7|203
1645654200000|2022-02-23 22:10:00|65796.7|65738.2|65817.7|65765.6|65839.9|65770.1|65796.5|65729.6|346
1645654500000|2022-02-23 22:15:00|65817.3|65765.3|65817.3|65756.1|65846.9|65783.2|65796.2|65742.4|273
1645654800000|2022-02-23 22:20:00|65816.9|65754.1|65815.8|65773.7|65849.8|65783.8|65803.7|65746.5|281
1645655100000|2022-02-23 22:25:00|65833.3|65763.9|65826.6|65765|65845.9|65792.9|65809.4|65726.6|209
1645655400000|2022-02-23 22:30:00|65816.9|65772.3|65825.9|65784.7|65837.6|65789|65811.8|65756.4|340
1645655700000|2022-02-23 22:35:00|65838.8|65773.3|65823.5|65792.5|65839.8|65794.4|65811.4|65770.5|263
1645656000000|2022-02-23 22:40:00|65818.9|65791.7|65823.3|65790.8|65843.6|65797.1|65813.2|65785.6|190
1645656300000|2022-02-23 22:45:00|65825.1|65790.9|65825|65779.5|65837.8|65795.6|65812|65775.2|223
1645656600000|2022-02-23 22:50:00|65826.4|65777.4|65827.5|65793.9|65833.1|65794.8|65808.5|65766.1|391
1645656900000|2022-02-23 22:55:00|65828.4|65792.8|65825.5|65792.2|65840.7|65800.7|65820.8|65783.2|331
1645657200000|2022-02-23 23:00:00|65824.8|65793|65825.4|65799.4|65835.7|65804.5|65815.3|65784.4|504
1645657500000|2022-02-23 23:05:00|65822.6|65801.2|65841.1|65818.8|65845.7|65820.7|65821.5|65792.2|499
1645657800000|2022-02-23 23:10:00|65840.2|65818.4|65835.6|65815.6|65842.2|65820.9|65829.6|65804.6|302
1645658100000|2022-02-23 23:15:00|65837.5|65813.9|65843.6|65821.1|65845.8|65822.4|65832.5|65811|309
1645658400000|2022-02-23 23:20:00|65843.4|65820.7|65837|65813.2|65845.4|65823.8|65823.6|65802.5|457
1645658700000|2022-02-23 23:25:00|65836.9|65813.6|65828.8|65807.4|65837|65815.4|65827.2|65805.3|400
1645659000000|2022-02-23 23:30:00|65828.6|65808.2|65813.4|65790|65828.8|65808.2|65810.2|65788.4|358
1645659300000|2022-02-23 23:35:00|65810.5|65790.5|65810.5|65787.3|65823|65800.4|65807.6|65785|364
1645659600000|2022-02-23 23:40:00|65812.5|65786|65800.6|65780.6|65812.5|65790|65793.1|65773|377
1645659900000|2022-02-23 23:45:00|65800.3|65780.3|65812.7|65792|65818|65796.8|65800.3|65780.1|382
1645660200000|2022-02-23 23:50:00|65811.7|65791.7|65816.9|65792.8|65822.6|65800.5|65807.2|65787.2|295
1645660500000|2022-02-23 23:55:00|65817|65792.9|65812.9|65792.9|65823.2|65798.3|65808.1|65787.7|340
1645660800000|2022-02-24 00:00:00|65812.7|65792.7|65838.9|65818.9|65845.1|65824.6|65807.6|65785|637
1645661100000|2022-02-24 00:05:00|65838.7|65818.7|65850.3|65830.3|65853.6|65830.7|65823.4|65803.4|535
1645661400000|2022-02-24 00:10:00|65849.9|65829.7|65842|65822|65859.8|65834.1|65841.1|65820.3|552
1645661700000|2022-02-24 00:15:00|65844.4|65820.9|65857.9|65837.9|65863.1|65840|65841.9|65820.9|518
1645662000000|2022-02-24 00:20:00|65858.1|65838.1|65851.7|65831.4|65864.2|65838.4|65843.7|65823.7|313
1645662300000|2022-02-24 00:25:00|65850.7|65830.7|65892.7|65870.6|65895.8|65873.7|65847.1|65825.7|526
1645662600000|2022-02-24 00:30:00|65892.6|65870|65880.5|65860.5|65906.3|65881.6|65877.3|65856.1|775
1645662900000|2022-02-24 00:35:00|65880.1|65860.1|65897.2|65875.9|65900.2|65880.2|65878.3|65858.2|643
1645663200000|2022-02-24 00:40:00|65897.1|65876|65908.3|65886.8|65921|65901|65891.6|65870.6|528
1645663500000|2022-02-24 00:45:00|65907.7|65887.7|65924.8|65904.8|65930.3|65910.3|65905.1|65885.1|517
1645663800000|2022-02-24 00:50:00|65924.3|65904.3|65956.8|65936.8|65959.9|65936.8|65924.2|65904.2|728
1645664100000|2022-02-24 00:55:00|65956.6|65936.6|65983.7|65963.7|65989.1|65969.1|65947.7|65927.2|649
1645664400000|2022-02-24 01:00:00|65979|65959|65957.6|65937.6|65980.7|65960.7|65939.7|65919|898
1645664700000|2022-02-24 01:05:00|65957.7|65937.7|65952.7|65932.7|65968.5|65948.5|65950.8|65930.8|766
1645665000000|2022-02-24 01:10:00|65952.9|65932.9|65950.3|65930.3|65960.2|65939.7|65929.3|65908.6|783
1645665300000|2022-02-24 01:15:00|65950.4|65930.4|65939.4|65919.4|65963|65943|65937.6|65917.6|715
1645665600000|2022-02-24 01:20:00|65939.7|65919.7|65918.5|65898.5|65944|65924|65911.5|65891.5|751
1645665900000|2022-02-24 01:25:00|65917.7|65897.7|65934.3|65914.3|65948.2|65928.2|65913.2|65893.2|753
1645666200000|2022-02-24 01:30:00|65934.4|65914.4|65930|65910|65947.5|65927.5|65920.5|65900.5|786
1645666500000|2022-02-24 01:35:00|65930.1|65910.1|65918.2|65898.2|65935.4|65915.4|65913.9|65893.9|695
1645666800000|2022-02-24 01:40:00|65917.3|65897.3|65927.6|65907.6|65929.6|65909.6|65909.4|65889.4|667
1645667100000|2022-02-24 01:45:00|65927.5|65907.5|65919.6|65899.6|65944.1|65924.1|65918.2|65898.2|781
1645667400000|2022-02-24 01:50:00|65920.2|65900.2|65879|65859|65921|65901|65877|65857|895
1645667700000|2022-02-24 01:55:00|65880.2|65860.2|65881.6|65861.6|65902.8|65882.8|65872|65852|775
1645668000000|2022-02-24 02:00:00|65881.3|65861.3|65899.6|65879.6|65905.5|65885.5|65876.7|65856.7|758
1645668300000|2022-02-24 02:05:00|65900.4|65880.4|65901|65881|65914.9|65894.9|65893|65873|739
1645668600000|2022-02-24 02:10:00|65900.6|65880.6|65905.2|65885.2|65908.9|65888.9|65893.3|65873.3|604
1645668900000|2022-02-24 02:15:00|65905.1|65885.1|65900.5|65880.5|65909.9|65889.9|65894.7|65874.7|593
1645669200000|2022-02-24 02:20:00|65901|65881|65934.6|65914.6|65936|65916|65900.6|65880.6|569
1645669500000|2022-02-24 02:25:00|65934.7|65914.7|65944.8|65924.8|65951|65931|65928.3|65908.3|756
1645669800000|2022-02-24 02:30:00|65945.1|65925.1|65931.3|65911.3|65946.4|65926.4|65928.5|65908.5|661
1645670100000|2022-02-24 02:35:00|65931|65911|65930.3|65910.3|65954.4|65934.4|65927.9|65907.9|623
1645670400000|2022-02-24 02:40:00|65930.2|65910.2|65934.2|65914.2|65941.8|65921.8|65927.4|65907.4|585
1645670700000|2022-02-24 02:45:00|65934.6|65914.6|65958.6|65938.6|65968.4|65948.4|65927.2|65907.2|592
1645671000000|2022-02-24 02:50:00|65959.3|65939.3|66024.5|66004.5|66043.6|66025.3|65954.4|65934.4|1100
1645671300000|2022-02-24 02:55:00|66018.5|66001.6|65995.1|65975.1|66043.6|66021.8|65995|65975|993
1645671600000|2022-02-24 03:00:00|65995.3|65975.3|65969.2|65949.2|66001.5|65982.7|65961.9|65941.9|947
1645671900000|2022-02-24 03:05:00|65969|65949|66038.1|66018.1|66048|66024.9|65968.7|65948.7|975
1645672200000|2022-02-24 03:10:00|66038.3|66018.3|66020.2|66000.2|66038.3|66018.3|66007.5|65987.5|984
1645672500000|2022-02-24 03:15:00|66020.3|66000.3|66026.5|66006.5|66036.4|66015.8|66014.6|65994.6|915
1645672800000|2022-02-24 03:20:00|66027|66007|66056.7|66036.7|66068.7|66043.7|66017.9|65997.9|888
1645673100000|2022-02-24 03:25:00|66057|66037|66086.8|66066.8|66098.9|66076.7|66051|66031|914
1645673400000|2022-02-24 03:30:00|66082.1|66062.1|66098.6|66078.6|66113|66093|66072.3|66052.3|873
1645673700000|2022-02-24 03:35:00|66097.9|66077.9|66118.6|66098.6|66119.5|66099.5|66090.6|66070.6|889
1645674000000|2022-02-24 03:40:00|66118.7|66098.7|66181.1|66161.1|66186.2|66164.9|66099.8|66079.8|999
1645674300000|2022-02-24 03:45:00|66180.5|66160.5|66151.2|66131.2|66210.6|66190.6|66151|66131|984
1645674600000|2022-02-24 03:50:00|66151.5|66131.5|66204.9|66184.9|66212.5|66192.6|66147.7|66127.7|934
1645674900000|2022-02-24 03:55:00|66204.1|66184.1|66202.6|66182.6|66223|66203|66187.8|66167.8|874
1645675200000|2022-02-24 04:00:00|66203.2|66183.2|66200.8|66185.4|66224.7|66202.2|66174.1|66154.1|926
1645675500000|2022-02-24 04:05:00|66201.3|66181.3|66216.5|66196.5|66223.3|66203.3|66192.2|66172.2|921
1645675800000|2022-02-24 04:10:00|66214.9|66198.9|66309.7|66289.7|66330|66310|66214.3|66194.3|1018
1645676100000|2022-02-24 04:15:00|66309.2|66289.2|66347.6|66327.6|66383.9|66356.5|66304.7|66284.7|1016
1645676400000|2022-02-24 04:20:00|66347.1|66327.1|66339.5|66319.5|66372.7|66352.7|66332.9|66312.9|901
1645676700000|2022-02-24 04:25:00|66337.9|66317.9|66294.7|66274.7|66341.9|66321.9|66283.7|66263.7|892
1645677000000|2022-02-24 04:30:00|66295.4|66275.4|66276.5|66256.5|66320.3|66300.3|66265.5|66245.5|955
1645677300000|2022-02-24 04:35:00|66275.3|66255.3|66279.9|66259.9|66284.2|66264.2|66259.6|66239.6|846
1645677600000|2022-02-24 04:40:00|66280.2|66260.2|66273.3|66253.3|66293|66269.4|66240.9|66220.9|891
1645677900000|2022-02-24 04:45:00|66273|66253|66251|66231|66294.3|66274.3|66248.1|66228.1|773
1645678200000|2022-02-24 04:50:00|66254.7|66234.7|66211.5|66191.5|66254.7|66234.7|66207.3|66186.8|900
1645678500000|2022-02-24 04:55:00|66212.6|66192.6|66159.8|66139.8|66218.4|66198.4|66137.2|66117.2|1027
1645678800000|2022-02-24 05:00:00|66161.4|66141.4|66197.1|66177.1|66200.1|66180.1|66155.7|66135.7|922
1645679100000|2022-02-24 05:05:00|66197.5|66177.5|66225.2|66205.2|66269.7|66249.7|66197.5|66177.5|876
1645679400000|2022-02-24 05:10:00|66226.8|66206.8|66225.4|66205.4|66246.7|66226.7|66218.3|66198.3|770
1645679700000|2022-02-24 05:15:00|66225.6|66205.6|66220.9|66200.9|66226.7|66206.7|66203|66183|685
1645680000000|2022-02-24 05:20:00|66220.7|66200.7|66201.4|66181.4|66231.9|66211.9|66193.3|66173.3|722
1645680300000|2022-02-24 05:25:00|66201.9|66181.9|66219.1|66199.1|66230.2|66210.2|66201.7|66181.7|780
1645680600000|2022-02-24 05:30:00|66217.7|66197.7|66236|66216|66251.7|66231.6|66215.2|66195.2|752
1645680900000|2022-02-24 05:35:00|66235.9|66215.9|66305.7|66285.7|66312.1|66286.3|66223.7|66203.7|812
1645681200000|2022-02-24 05:40:00|66305.8|66285.8|66265.9|66245.9|66308.8|66285.9|66263|66240.5|768
1645681500000|2022-02-24 05:45:00|66266|66246|66263.6|66243.6|66282|66259.4|66250.2|66230.2|767
1645681800000|2022-02-24 05:50:00|66263.4|66243.4|66213.8|66193.8|66271.6|66251.6|66204|66184|725
1645682100000|2022-02-24 05:55:00|66213.5|66193.5|66204.9|66184.9|66231.8|66209.5|66198.1|66178.1|829
1645682400000|2022-02-24 06:00:00|66204.6|66184.6|66170.8|66150.8|66205.8|66185.8|66164.4|66144.3|739
1645682700000|2022-02-24 06:05:00|66171.1|66151.1|66141.7|66121.7|66182.8|66161.2|66141.7|66121.7|759
1645683000000|2022-02-24 06:10:00|66142.1|66122.1|66162.7|66142.7|66172|66152.2|66141.7|66121.7|905
1645683300000|2022-02-24 06:15:00|66162.8|66142.8|66122|66102|66162.8|66143.5|66114.4|66094.4|926
1645683600000|2022-02-24 06:20:00|66122.2|66102.2|66168.3|66148.3|66169.2|66150.6|66116.6|66096.6|892
1645683900000|2022-02-24 06:25:00|66167.1|66147.1|66136.5|66116.5|66168.3|66148.3|66136.5|66116.5|859
1645684200000|2022-02-24 06:30:00|66135.4|66115.4|66188.6|66168.6|66188.6|66168.6|66134.6|66114.6|861
1645684500000|2022-02-24 06:35:00|66189.5|66169.5|66179.4|66159.4|66199.8|66181.6|66173|66153|845
1645684800000|2022-02-24 06:40:00|66179.7|66159.7|66195.1|66175.1|66204.9|66188|66175|66155|754
1645685100000|2022-02-24 06:45:00|66195|66175|66223.1|66203.1|66234.5|66218|66194.5|66174.5|829
1645685400000|2022-02-24 06:50:00|66224.8|66204.8|66192.6|66172.6|66245.5|66228.3|66190.7|66170.7|876
1645685700000|2022-02-24 06:55:00|66192.7|66172.7|66166.9|66146.9|66193.5|66175.6|66158.1|66137.2|808
1645686000000|2022-02-24 07:00:00|66170.8|66150.8|66154.3|66134.3|66190.1|66173.6|66124.4|66104.4|1042
1645686300000|2022-02-24 07:05:00|66153.6|66133.6|66127.2|66107.2|66195.8|66179.5|66124|66104|1033
1645686600000|2022-02-24 07:10:00|66128.8|66108.8|66133.8|66113.8|66134.9|66114.9|66108.9|66089.4|928
1645686900000|2022-02-24 07:15:00|66135.2|66115.2|66204.4|66184.4|66220.2|66200.2|66133.4|66113.4|905
1645687200000|2022-02-24 07:20:00|66203.7|66183.7|66176.9|66156.9|66211.5|66191.5|66161.1|66141.1|869
1645687500000|2022-02-24 07:25:00|66177|66157|66224.4|66204.4|66232.6|66212.6|66176.3|66156.3|947
1645687800000|2022-02-24 07:30:00|66225.2|66205.2|66206.6|66186.6|66235.3|66215.3|66198|66178|980
1645688100000|2022-02-24 07:35:00|66207.7|66187.7|66132.1|66112.1|66227.4|66207.4|66130.9|66110.9|998
1645688400000|2022-02-24 07:40:00|66133.4|66113.4|66141.7|66121.7|66160.4|66140.4|66133|66113|1003
1645688700000|2022-02-24 07:45:00|66144.3|66124.3|66167|66147|66181.4|66161.4|66123.2|66103.2|927
1645689000000|2022-02-24 07:50:00|66169.3|66149.3|66177.2|66157.2|66179.2|66159.2|66130.4|66110.4|988
1645689300000|2022-02-24 07:55:00|66180.2|66160.2|66175.6|66155.6|66195.7|66175.7|66152.1|66132.1|821
1645689600000|2022-02-24 08:00:00|66176.9|66156.9|66182.5|66162.5|66189.4|66169.4|66158|66138|773
1645689900000|2022-02-24 08:05:00|66181|66161|66113.3|66093.3|66186.7|66166.7|66100.9|66080.9|768
1645690200000|2022-02-24 08:10:00|66112.7|66092.7|66117.6|66097.6|66123|66103|66078|66058|762
1645690500000|2022-02-24 08:15:00|66117.3|66097.3|66107.3|66087.3|66141.8|66121.8|66094|66074|1045
1645690800000|2022-02-24 08:20:00|66106.8|66086.8|66132.6|66112.6|66154.1|66134.1|66106|66086|1045
1645691100000|2022-02-24 08:25:00|66132.2|66112.2|66130.2|66110.2|66156.3|66136.3|66120|66100|1032
1645691400000|2022-02-24 08:30:00|66130.3|66110.3|66174.3|66154.3|66195.7|66175.7|66129.9|66109.9|1005
1645691700000|2022-02-24 08:35:00|66174.6|66154.6|66184.8|66164.8|66211.3|66191.3|66170.8|66150.8|994
1645692000000|2022-02-24 08:40:00|66185.6|66165.6|66230.3|66210.3|66247.2|66227.2|66182.3|66162.3|948
1645692300000|2022-02-24 08:45:00|66229.1|66209.1|66162|66142|66248.8|66228.8|66157|66137|969
1645692600000|2022-02-24 08:50:00|66161.4|66141.4|66214.9|66194.9|66224.6|66204.6|66153.8|66133.8|871
1645692900000|2022-02-24 08:55:00|66215.2|66195.2|66210.5|66190.5|66219.6|66199.6|66190.3|66170.3|922
1645693200000|2022-02-24 09:00:00|66208.8|66188.8|66186|66166|66214.4|66194.4|66166.3|66146.3|991
1645693500000|2022-02-24 09:05:00|66189.7|66169.7|66164.3|66144.3|66218.4|66198.4|66157.4|66138.4|954
1645693800000|2022-02-24 09:10:00|66164.8|66144.8|66171.1|66151.1|66178.5|66158.5|66151.4|66131.4|946
1645694100000|2022-02-24 09:15:00|66168.4|66148.4|66183.5|66163.5|66185.6|66165.6|66150.5|66130.5|944
1645694400000|2022-02-24 09:20:00|66184.4|66164.4|66194.6|66174.6|66203.6|66183.6|66169.6|66149.6|882
1645694700000|2022-02-24 09:25:00|66194.3|66174.3|66191.6|66171.6|66216.1|66196.1|66174.1|66154.1|942
1645695000000|2022-02-24 09:30:00|66190.5|66170.5|66220.4|66200.4|66238.5|66218.5|66176.7|66156.7|946
1645695300000|2022-02-24 09:35:00|66220.9|66200.9|66248.4|66228.4|66268.9|66248.9|66214.7|66194.7|970
1645695600000|2022-02-24 09:40:00|66247|66227|66276.2|66256.2|66315.9|66295.9|66245.6|66225.6|974
1645695900000|2022-02-24 09:45:00|66274.3|66254.3|66300.6|66280.6|66301.5|66281.5|66258.8|66239.6|950
1645696200000|2022-02-24 09:50:00|66301.3|66281.3|66338.9|66318.9|66339.6|66319.6|66290.8|66270.8|948
1645696500000|2022-02-24 09:55:00|66340.3|66320.3|66377.8|66357.8|66391.1|66372.1|66335.5|66315.5|961
1645696800000|2022-02-24 10:00:00|66377.9|66357.9|66477.1|66457.1|66478.3|66458.3|66374.7|66354.7|927
1645697100000|2022-02-24 10:05:00|66475.7|66455.7|66377.7|66357.7|66477.5|66457.5|66370.5|66350.5|1016
1645697400000|2022-02-24 10:10:00|66378.5|66358.5|66416.6|66396.6|66419.9|66399.9|66378.3|66358.3|902
1645697700000|2022-02-24 10:15:00|66416.2|66396.2|66466.4|66446.4|66474.2|66454.2|66413.6|66393.6|927
1645698000000|2022-02-24 10:20:00|66466.3|66446.3|66494.2|66474.2|66561.3|66541.3|66460.5|66440.5|1017
1645698300000|2022-02-24 10:25:00|66493.6|66473.6|66530.5|66510.5|66530.9|66510.9|66482.3|66462.3|1028
1645698600000|2022-02-24 10:30:00|66530.4|66510.4|66607.8|66587.8|66662.2|66642.2|66527.6|66507.6|1023
1645698900000|2022-02-24 10:35:00|66608|66588|66590.1|66570.1|66646|66626|66584.4|66564.4|890
1645699200000|2022-02-24 10:40:00|66589.8|66569.8|66566.8|66546.8|66594.8|66574.8|66559.3|66539.3|892
1645699500000|2022-02-24 10:45:00|66567|66547|66567|66547|66580|66560|66557.2|66537.2|830
1645699800000|2022-02-24 10:50:00|66565.9|66545.9|66621.9|66601.9|66622.9|66602.9|66547.9|66527.9|857
1645700100000|2022-02-24 10:55:00|66621.8|66601.8|66573.3|66553.3|66634.5|66614.5|66564.8|66544.8|878
1645700400000|2022-02-24 11:00:00|66574|66554|66593.5|66573.5|66594.7|66574.7|66558.2|66538.2|908
1645700700000|2022-02-24 11:05:00|66592.8|66572.8|66602.2|66582.2|66634|66614|66588.5|66568.5|975
1645701000000|2022-02-24 11:10:00|66602.6|66582.6|66577.6|66557.6|66622.4|66602.4|66564.8|66544.8|938
1645701300000|2022-02-24 11:15:00|66577.2|66557.2|66654.9|66634.9|66698.5|66678.5|66577|66557|969
1645701600000|2022-02-24 11:20:00|66654.8|66634.8|66696.6|66676.6|66710.9|66690.9|66649.2|66629.2|953
1645701900000|2022-02-24 11:25:00|66694.4|66674.4|66682.8|66662.8|66711.7|66691.7|66671.9|66651.9|1016
1645702200000|2022-02-24 11:30:00|66681.8|66661.8|66678.3|66658.3|66688.6|66668.6|66656.2|66636.2|950
1645702500000|2022-02-24 11:35:00|66678.6|66658.6|66641.3|66621.3|66709.1|66689.1|66640.1|66620.1|904
1645702800000|2022-02-24 11:40:00|66642.1|66622.1|66589.5|66569.5|66642.8|66622.8|66584.2|66564.2|981
1645703100000|2022-02-24 11:45:00|66588.6|66568.6|66595.7|66575.7|66609.4|66589.4|66579.4|66559.4|1032
1645703400000|2022-02-24 11:50:00|66595|66575|66587.7|66567.7|66612.6|66592.6|66575.4|66555.4|1013
1645703700000|2022-02-24 11:55:00|66587.6|66567.6|66600.6|66580.6|66624.6|66604.6|66563.6|66543.6|962
1645704000000|2022-02-24 12:00:00|66598.2|66578.2|66633.6|66613.6|66665|66645|66591|66571|979
1645704300000|2022-02-24 12:05:00|66632.6|66612.6|66669.2|66649.2|66674.5|66654.5|66632.6|66612.6|972
1645704600000|2022-02-24 12:10:00|66669.5|66649.5|66609.8|66589.8|66669.5|66649.5|66601.4|66581.4|966
1645704900000|2022-02-24 12:15:00|66611.9|66591.9|66575|66555|66625.8|66605.8|66570.4|66550.4|926
1645705200000|2022-02-24 12:20:00|66574.6|66554.6|66564.9|66544.9|66587.8|66567.8|66557.1|66537.1|832
1645705500000|2022-02-24 12:25:00|66566.9|66546.9|66554.6|66534.6|66586.3|66566.3|66548.4|66528.4|868
1645705800000|2022-02-24 12:30:00|66550|66530|66566.2|66546.2|66576.4|66556.4|66530.4|66510.4|831
1645706100000|2022-02-24 12:35:00|66566.3|66546.3|66568.5|66548.5|66611.8|66591.8|66566.3|66546.3|994
1645706400000|2022-02-24 12:40:00|66568.4|66548.4|66619.5|66599.5|66650.8|66630.8|66563.8|66543.8|919
1645706700000|2022-02-24 12:45:00|66618.6|66598.6|66594.7|66574.7|66634.4|66614.4|66590.2|66570.2|990
1645707000000|2022-02-24 12:50:00|66595.8|66575.8|66608.7|66588.7|66619.8|66599.8|66585.7|66565.7|941
1645707300000|2022-02-24 12:55:00|66607|66587|66618.8|66598.8|66642.4|66622.4|66590.3|66570.3|971
1645707600000|2022-02-24 13:00:00|66621.1|66601.1|66630.1|66615.1|66645.6|66625.6|66574.7|66554.7|1020
1645707900000|2022-02-24 13:05:00|66630.6|66610.6|66648.6|66628.6|66653.7|66633.7|66624.4|66604.4|966
1645708200000|2022-02-24 13:10:00|66646.3|66626.3|66662|66642|66668.9|66648.9|66615|66595|964
1645708500000|2022-02-24 13:15:00|66659.6|66639.6|66638.8|66618.8|66673.3|66653.4|66625.3|66605.3|977
1645708800000|2022-02-24 13:20:00|66641.2|66621.2|66630.3|66610.3|66667|66647|66622.5|66602.5|937
1645709100000|2022-02-24 13:25:00|66631.5|66611.5|66647.7|66627.7|66651.3|66631.3|66626.9|66606.9|888
1645709400000|2022-02-24 13:30:00|66642.5|66622.5|66593.4|66573.4|66655.8|66635.8|66564.5|66544.5|1027
1645709700000|2022-02-24 13:35:00|66593.7|66573.7|66599.6|66579.6|66610.4|66590.4|66582|66562|1006
1645710000000|2022-02-24 13:40:00|66599.8|66579.8|66663.8|66643.8|66670.6|66650.6|66599|66579|896
1645710300000|2022-02-24 13:45:00|66662.6|66642.6|66667.3|66647.3|66697.4|66677.4|66650.1|66630.1|1039
1645710600000|2022-02-24 13:50:00|66667.4|66647.4|66709.7|66689.7|66719.2|66699.2|66667.4|66647.4|940
1645710900000|2022-02-24 13:55:00|66709.6|66689.6|66680|66660|66734.7|66714.7|66651|66631|946
1645711200000|2022-02-24 14:00:00|66681.1|66661.1|66646.5|66626.5|66693.8|66673.8|66644.7|66624.7|994
1645711500000|2022-02-24 14:05:00|66645.9|66625.9|66659.9|66639.9|66669.9|66649.9|66624.1|66604.1|990
1645711800000|2022-02-24 14:10:00|66659.3|66639.3|66705.1|66685.1|66712.2|66692.2|66655.1|66635.1|967
1645712100000|2022-02-24 14:15:00|66704.3|66684.3|66760.5|66740.5|66778.9|66758.9|66699.8|66679.8|1004
1645712400000|2022-02-24 14:20:00|66761.1|66741.1|66751.6|66731.6|66777.7|66757.7|66730.9|66710.9|961
1645712700000|2022-02-24 14:25:00|66751.4|66731.4|66740.8|66720.8|66777.3|66757.3|66740.8|66720.8|815
1645713000000|2022-02-24 14:30:00|66759.7|66743.1|66760.1|66740.1|66774.4|66754.4|66735.6|66715.6|770
1645713300000|2022-02-24 14:35:00|66760.2|66740.2|66694.8|66674.8|66778.1|66758.1|66679.5|66659.5|753
1645713600000|2022-02-24 14:40:00|66698.9|66678.9|66774.3|66754.3|66780.2|66760.2|66698.9|66678.9|780
1645713900000|2022-02-24 14:45:00|66775.7|66755.7|66760.6|66740.6|66791.3|66771.3|66752.5|66732.5|829
1645714200000|2022-02-24 14:50:00|66760|66740|66775.4|66755.4|66782|66762|66728|66708|1016
1645714500000|2022-02-24 14:55:00|66773.8|66753.8|66772|66752|66780.8|66760.8|66740.4|66720.4|1043
1645714800000|2022-02-24 15:00:00|66770.5|66750.5|66761.3|66741.3|66785.6|66765.6|66749.5|66729.5|974
1645715100000|2022-02-24 15:05:00|66761.2|66741.2|66792|66772|66801.8|66781.8|66754.9|66734.9|981
1645715400000|2022-02-24 15:10:00|66792.2|66772.2|66803.7|66783.7|66818.6|66798.6|66790|66770|929
1645715700000|2022-02-24 15:15:00|66803|66783|66839.7|66819.7|66843.3|66823.3|66801.2|66781.2|915
1645716000000|2022-02-24 15:20:00|66837.9|66817.9|66850.9|66830.9|66856.3|66836.3|66831.7|66811.7|943
1645716300000|2022-02-24 15:25:00|66851.4|66831.4|66858.2|66838.2|66866.5|66847.2|66842.4|66822.4|943
1645716600000|2022-02-24 15:30:00|66858.8|66838.8|66843.9|66823.9|66865.1|66845.1|66836.4|66816.4|960
1645716900000|2022-02-24 15:35:00|66843.8|66823.8|66858.7|66838.7|66864.8|66844.8|66843.7|66823.7|912
1645717200000|2022-02-24 15:40:00|66857.6|66837.6|66877.1|66857.1|66892.2|66873|66857.6|66837.6|911
1645717500000|2022-02-24 15:45:00|66878.1|66858.1|66870.1|66850.1|66887.6|66867.6|66866|66846|1046
1645717800000|2022-02-24 15:50:00|66870.2|66850.2|66906.7|66886.7|66911.3|66891.3|66870.2|66850.2|993
1645718100000|2022-02-24 15:55:00|66907|66887|66998.7|66978.7|67008.8|66988.8|66901.2|66883.3|1029
1645718400000|2022-02-24 16:00:00|67004.2|66984.2|66988.2|66968.2|67021.1|67001.1|66928.4|66911.5|1108
1645718700000|2022-02-24 16:05:00|66988.4|66968.4|66872.6|66852.6|66999.7|66979.7|66844.3|66824.3|1092
1645719000000|2022-02-24 16:10:00|66874.3|66854.3|66778.9|66758.9|66915.8|66895.8|66769.6|66751.2|1086
1645719300000|2022-02-24 16:15:00|66779.4|66759.4|66793.3|66773.3|66796.4|66778|66716.8|66696.8|1022
1645719600000|2022-02-24 16:20:00|66793.5|66773.5|66826.2|66806.2|66859.5|66839.5|66790.3|66770.3|958
1645719900000|2022-02-24 16:25:00|66826.4|66806.4|66790.8|66770.8|66830.2|66810.2|66758.5|66738.5|1014
1645720200000|2022-02-24 16:30:00|66790.7|66770.7|66763.9|66743.9|66796.8|66776.8|66756.9|66736.9|964
1645720500000|2022-02-24 16:35:00|66762.1|66742.1|66783.8|66763.8|66791.6|66771.6|66757.5|66737.5|934
1645720800000|2022-02-24 16:40:00|66784.4|66764.4|66796.1|66776.1|66837.6|66817.6|66784.1|66764.1|944
1645721100000|2022-02-24 16:45:00|66795.3|66775.3|66819.8|66799.8|66821.8|66801.8|66784.3|66764.3|866
1645721400000|2022-02-24 16:50:00|66819.7|66799.7|66772.4|66752.4|66832|66812|66768.5|66748.5|841
1645721700000|2022-02-24 16:55:00|66772.2|66752.2|66751.9|66731.9|66795.5|66775.5|66725.7|66705.7|871
1645722000000|2022-02-24 17:00:00|66751.5|66731.5|66745.5|66725.5|66753.4|66733.4|66723.5|66703.5|888
1645722300000|2022-02-24 17:05:00|66745.1|66725.1|66800.1|66780.1|66806.4|66786.4|66729.7|66709.7|942
1645722600000|2022-02-24 17:10:00|66800.2|66780.2|66762.5|66742.5|66804.4|66784.4|66754.9|66734.9|967
1645722900000|2022-02-24 17:15:00|66763.1|66743.1|66771.5|66751.5|66780.5|66760.5|66756.3|66736.3|860
1645723200000|2022-02-24 17:20:00|66773|66753|66775.9|66755.9|66808|66788|66762.5|66742.5|955
1645723500000|2022-02-24 17:25:00|66777.7|66757.7|66633.9|66613.9|66778.6|66758.6|66614.3|66594.3|947
1645723800000|2022-02-24 17:30:00|66634.5|66614.5|66601.1|66581.1|66649.6|66629.6|66588.1|66568.1|997
1645724100000|2022-02-24 17:35:00|66599.5|66579.5|66622.7|66602.7|66628.9|66608.9|66582.3|66562.3|928
1645724400000|2022-02-24 17:40:00|66627.9|66607.9|66632.5|66612.5|66645.1|66625.1|66604.3|66584.3|875
1645724700000|2022-02-24 17:45:00|66633.2|66613.2|66644|66624|66667.2|66647.2|66632.3|66612.3|831
1645725000000|2022-02-24 17:50:00|66643.4|66623.4|66664.1|66644.1|66667|66647|66609.8|66593.5|935
1645725300000|2022-02-24 17:55:00|66663.9|66643.9|66652.7|66632.7|66679.6|66660|66641.3|66621.3|918
1645725600000|2022-02-24 18:00:00|66652.8|66632.8|66680.8|66660.8|66681.3|66661.3|66640.1|66620.1|870
1645725900000|2022-02-24 18:05:00|66681.5|66661.5|66670.6|66650.6|66681.5|66661.5|66631.1|66611.1|887
1645726200000|2022-02-24 18:10:00|66671.8|66651.8|66637.8|66617.8|66677.2|66657.2|66610.8|66590.8|825
1645726500000|2022-02-24 18:15:00|66637.9|66617.9|66615.4|66595.4|66674.8|66654.8|66612.9|66594.5|792
1645726800000|2022-02-24 18:20:00|66615.8|66595.8|66660.4|66640.4|66663.8|66643.8|66612.8|66592.8|813
1645727100000|2022-02-24 18:25:00|66660.3|66640.3|66630.9|66610.9|66662.1|66642.1|66619.8|66599.8|832
1645727400000|2022-02-24 18:30:00|66630.7|66610.7|66635.1|66615.1|66645.5|66625.5|66616.9|66596.9|815
1645727700000|2022-02-24 18:35:00|66635.4|66615.4|66610.8|66590.8|66637.6|66617.6|66603|66583|792
1645728000000|2022-02-24 18:40:00|66610.6|66590.6|66590.7|66570.7|66616.9|66596.9|66578.5|66558.5|711
1645728300000|2022-02-24 18:45:00|66591.3|66571.3|66530.4|66510.4|66605.9|66585.9|66518.3|66498.3|952
1645728600000|2022-02-24 18:50:00|66532.3|66512.3|66453.9|66433.9|66535.8|66515.8|66414.6|66394.6|1087
1645728900000|2022-02-24 18:55:00|66455|66435|66500.8|66480.8|66515.9|66495.9|66406.7|66387.2|997
1645729200000|2022-02-24 19:00:00|66501.7|66481.7|66473|66453|66540.3|66520.3|66469.5|66449.5|1078
1645729500000|2022-02-24 19:05:00|66473.3|66453.3|66495.1|66475.1|66515.9|66495.9|66461.5|66441.5|1096
1645729800000|2022-02-24 19:10:00|66490.5|66470.5|66461|66441|66496.6|66476.6|66449|66429|1103
1645730100000|2022-02-24 19:15:00|66461.1|66441.1|66472.4|66452.4|66490.9|66470.9|66446|66426|1027
1645730400000|2022-02-24 19:20:00|66472.6|66452.6|66488.3|66468.3|66506.3|66486.3|66472.1|66452.1|1008
1645730700000|2022-02-24 19:25:00|66488.8|66468.8|66531.6|66511.6|66535|66515|66481.4|66461.4|924
1645731000000|2022-02-24 19:30:00|66533.9|66513.9|66507.4|66487.4|66542.7|66522.7|66502.5|66482.5|987
1645731300000|2022-02-24 19:35:00|66506.8|66486.8|66405.5|66385.5|66506.8|66486.8|66404.6|66384.6|1037
1645731600000|2022-02-24 19:40:00|66406.7|66386.7|66382.1|66362.1|66436|66416|66379.1|66359.1|1009
1645731900000|2022-02-24 19:45:00|66382.9|66362.9|66415.4|66395.4|66444.2|66424.2|66382.7|66362.7|996
1645732200000|2022-02-24 19:50:00|66416.2|66396.2|66437.4|66417.4|66443|66423|66394.5|66374.5|1069
1645732500000|2022-02-24 19:55:00|66436.2|66416.2|66527.7|66507.7|66540.2|66520.2|66435.8|66415.8|1098
1645732800000|2022-02-24 20:00:00|66526.8|66506.8|66527.7|66507.7|66538.8|66518.8|66499.4|66479.4|1050
1645733100000|2022-02-24 20:05:00|66529.1|66509.1|66478|66458|66542.9|66522.9|66468.9|66448.9|920
1645733400000|2022-02-24 20:10:00|66478.6|66458.6|66429.5|66409.5|66485.2|66465.2|66426.9|66408.9|987
1645733700000|2022-02-24 20:15:00|66429.2|66409.2|66379.5|66359.5|66432.9|66412.9|66375.6|66355.6|905
1645734000000|2022-02-24 20:20:00|66379.6|66359.6|66414.5|66394.5|66416.3|66396.3|66371.5|66351.5|776
1645734300000|2022-02-24 20:25:00|66414.8|66394.8|66397.9|66377.9|66431.6|66411.6|66334.8|66314.8|971
1645734600000|2022-02-24 20:30:00|66397.6|66377.6|66393.3|66373.3|66421.5|66404.1|66355.7|66335.7|1056
1645734900000|2022-02-24 20:35:00|66397.7|66377.7|66432.5|66412.5|66435.4|66415.4|66395.2|66375.2|998
1645735200000|2022-02-24 20:40:00|66434.6|66414.6|66441.5|66421.5|66447.5|66427.5|66403.8|66383.8|828
1645735500000|2022-02-24 20:45:00|66441.6|66421.6|66454.4|66434.4|66462.7|66442.7|66432.4|66412.4|905
1645735800000|2022-02-24 20:50:00|66453.4|66433.4|66395.3|66375.3|66453.4|66433.4|66393.8|66373.8|877
1645736100000|2022-02-24 20:55:00|66395.5|66375.5|66456.2|66436.2|66459.4|66439.4|66395.5|66375.5|1002
1645736400000|2022-02-24 21:00:00|66453.6|66433.6|66445.5|66425.5|66454.7|66434.7|66437.5|66417.5|615
1645736700000|2022-02-24 21:05:00|66445.4|66425.4|66426.1|66406.1|66445.6|66425.6|66423.7|66403.7|590
1645737000000|2022-02-24 21:10:00|66426.3|66406.3|66455.7|66435.7|66458.4|66439.8|66418.8|66399.5|515
1645737300000|2022-02-24 21:15:00|66456.1|66436.1|66468.6|66448.6|66477.6|66457.6|66455.4|66435.4|395
1645737600000|2022-02-24 21:20:00|66471.3|66451.3|66481.1|66461.1|66483.1|66464.7|66464.6|66444.6|335
1645737900000|2022-02-24 21:25:00|66480.7|66460.7|66473.3|66453.3|66482|66462.2|66454.4|66435.6|510
1645738200000|2022-02-24 21:30:00|66474.4|66454.4|66467.5|66451.9|66474.4|66454.4|66461.3|66441.3|420
1645738500000|2022-02-24 21:35:00|66473|66453|66494|66474|66494|66477.1|66465.8|66448.4|351
1645738800000|2022-02-24 21:40:00|66496.6|66476.6|66487.8|66467.8|66498|66479.6|66480.4|66460.4|372
1645739100000|2022-02-24 21:45:00|66488.1|66468.1|66485.6|66465.6|66497.2|66473.6|66475.9|66455.9|402
1645739400000|2022-02-24 21:50:00|66484.2|66464.2|66485.2|66465.2|66493.8|66470.9|66476.7|66455.9|364
1645739700000|2022-02-24 21:55:00|66485|66465|66498.1|66468.4|66507|66478.6|66478.8|66395|376
1645740000000|2022-02-24 22:00:00|66497.5|66469.2|66514.7|66468.1|66515.7|66470.2|66496.6|66461|20
1645740300000|2022-02-24 22:05:00|66512.4|66472.3|66493|66468.3|66514.3|66472.3|66488.5|66468.3|17
1645740600000|2022-02-24 22:10:00|66515.8|66448|66501|66460.9|66525.9|66474|66488.8|66436.9|85
1645740900000|2022-02-24 22:15:00|66510.2|66452.1|66479.3|66414.5|66515.4|66472.8|66477.5|66386.4|362
1645741200000|2022-02-24 22:20:00|66478.7|66415.3|66481.7|66427.4|66507.5|66430.6|66472.2|66399.9|521
1645741500000|2022-02-24 22:25:00|66493.2|66409.5|66477.6|66405.9|66493.2|66428.7|66467.1|66391|284
1645741800000|2022-02-24 22:30:00|66471.8|66406.3|66454|66434.9|66485.4|66441.8|66449.3|66391|300
1645742100000|2022-02-24 22:35:00|66462.2|66427.1|66437.3|66415.5|66494.3|66438.8|66435|66387.8|489
1645742400000|2022-02-24 22:40:00|66437.6|66415.8|66472.6|66422.4|66503.5|66425.5|66428.5|66391.7|685
1645742700000|2022-02-24 22:45:00|66478.9|66425.8|66470.4|66427.5|66504.3|66433.7|66442.3|66389.1|309
1645743000000|2022-02-24 22:50:00|66466|66425.7|66459.4|66440|66491.2|66442.3|66457.1|66402.6|287
1645743300000|2022-02-24 22:55:00|66458.8|66440.3|66464.9|66448.1|66497.9|66449.8|66454.3|66419.6|309
1645743600000|2022-02-24 23:00:00|66472.3|66447.7|66461.9|66446|66501.6|66464.2|66461.9|66423.1|378
1645743900000|2022-02-24 23:05:00|66479.1|66430.9|66462.6|66444.3|66480|66447.6|66446.2|66408.8|318
1645744200000|2022-02-24 23:10:00|66473.7|66438.1|66451.8|66426|66475.4|66445.7|66445.5|66409.1|298
1645744500000|2022-02-24 23:15:00|66446.3|66430.8|66470.3|66449|66480.9|66455.2|66443.2|66420.8|221
1645744800000|2022-02-24 23:20:00|66472.8|66447.5|66478.7|66453.6|66486.6|66459.4|66461.7|66438.1|321
1645745100000|2022-02-24 23:25:00|66464.5|66449.4|66473.3|66457.6|66488.2|66463.3|66460.8|66441.3|292
1645745400000|2022-02-24 23:30:00|66478.9|66453.2|66490.8|66470.8|66505|66482.7|66472.4|66453.2|433
1645745700000|2022-02-24 23:35:00|66490.7|66470.7|66493.1|66473.1|66511.4|66482|66482.5|66463|236
1645746000000|2022-02-24 23:40:00|66493|66473|66489.9|66474.6|66520.1|66493.1|66489.9|66470.7|285
1645746300000|2022-02-24 23:45:00|66491.9|66471.9|66496.4|66473|66512.4|66482|66490.8|66467|238
1645746600000|2022-02-24 23:50:00|66509.3|66474.2|66504.2|66484.2|66510.2|66488.8|66486.7|66466.9|425
1645746900000|2022-02-24 23:55:00|66502.8|66482.8|66502|66486.3|66519.3|66493.4|66496.3|66475.5|459
1645747200000|2022-02-25 00:00:00|66502.1|66486.9|66512.6|66492.6|66530.3|66510.3|66497.4|66476.1|626
1645747500000|2022-02-25 00:05:00|66511.2|66492.5|66517.3|66486.6|66522.3|66502.8|66502.9|66480.5|526
1645747800000|2022-02-25 00:10:00|66516.7|66499.2|66508.5|66488.5|66530.5|66499.4|66502.9|66479.6|355
1645748100000|2022-02-25 00:15:00|66506.6|66489.8|66519.3|66499.3|66531|66505.8|66506.6|66486.1|306
1645748400000|2022-02-25 00:20:00|66521.5|66501.5|66472.9|66452.9|66521.5|66504.3|66472.1|66449.1|376
1645748700000|2022-02-25 00:25:00|66473|66453|66417.8|66401.9|66490|66461.1|66416.1|66395.6|577
1645749000000|2022-02-25 00:30:00|66419.9|66403.1|66411.7|66391.7|66433.5|66411.7|66393.6|66377|556
1645749300000|2022-02-25 00:35:00|66411.1|66391.1|66417.6|66397.6|66427.6|66406.2|66407.8|66387.5|519
1645749600000|2022-02-25 00:40:00|66418.4|66398.4|66422.6|66402.6|66429.3|66408.3|66410.2|66389.7|527
1645749900000|2022-02-25 00:45:00|66421.8|66401.6|66395.4|66375.4|66424.8|66404|66393.3|66371.4|514
1645750200000|2022-02-25 00:50:00|66395.7|66375.3|66450.8|66430.8|66472.8|66445.4|66394.6|66373.6|937
1645750500000|2022-02-25 00:55:00|66449.2|66434|66439.3|66419.3|66484.2|66462.6|66435.7|66416.5|585
1645750800000|2022-02-25 01:00:00|66440.2|66420.2|66497.2|66477.2|66497.2|66477.2|66435.8|66415.2|742
1645751100000|2022-02-25 01:05:00|66499.9|66479.9|66476.6|66456.6|66516.5|66494.8|66470.7|66448.6|839
1645751400000|2022-02-25 01:10:00|66476.3|66456.3|66439.6|66417.3|66497.6|66476.3|66437.6|66415.6|832
1645751700000|2022-02-25 01:15:00|66440.4|66420.4|66447.4|66425.4|66459|66437.1|66427.4|66408.7|731
1645752000000|2022-02-25 01:20:00|66447.9|66427.9|66479|66462.1|66497.5|66469.5|66414.4|66394.4|785
1645752300000|2022-02-25 01:25:00|66478.9|66461.7|66468.9|66448.9|66509.3|66486.1|66462.8|66443.5|905
1645752600000|2022-02-25 01:30:00|66469.1|66449.1|66473.8|66453.8|66492.9|66471.6|66444.9|66421.2|907
1645752900000|2022-02-25 01:35:00|66473.4|66453.4|66466.6|66446.6|66490.3|66470.3|66461|66441|781
1645753200000|2022-02-25 01:40:00|66466.9|66446.9|66464.3|66444.3|66474.3|66455.8|66443.7|66425|837
1645753500000|2022-02-25 01:45:00|66464.6|66444.6|66451.7|66431.7|66468.7|66448.7|66445.6|66425.6|795
1645753800000|2022-02-25 01:50:00|66451.6|66431.6|66425.3|66405.3|66461.7|66441.7|66422.9|66402.9|620
1645754100000|2022-02-25 01:55:00|66425.4|66405.4|66420.2|66400.2|66440.7|66420.7|66418.3|66398.7|655
1645754400000|2022-02-25 02:00:00|66420.9|66400.9|66414.3|66398.3|66435.1|66415.1|66407.8|66387.8|587
1645754700000|2022-02-25 02:05:00|66415|66395|66427.1|66407.1|66438.9|66418.9|66415|66395|606
1645755000000|2022-02-25 02:10:00|66427.9|66407.9|66445.7|66425.7|66451.4|66431.4|66426.2|66407.2|592
1645755300000|2022-02-25 02:15:00|66445.3|66425.3|66429.3|66409.3|66452.6|66435.4|66429|66409|476
1645755600000|2022-02-25 02:20:00|66429.2|66409.2|66406.2|66386.2|66437.3|66417.4|66404.9|66386.2|615
1645755900000|2022-02-25 02:25:00|66407.4|66387.4|66389.9|66369.9|66414.2|66394.2|66384.2|66364.2|565
1645756200000|2022-02-25 02:30:00|66391.7|66371.7|66393.5|66373.5|66399.1|66379.1|66382.7|66362.7|505
1645756500000|2022-02-25 02:35:00|66393.6|66373.6|66430.2|66410.2|66433.5|66413.5|66393.1|66373.1|548
1645756800000|2022-02-25 02:40:00|66431.4|66411.4|66414|66394|66431.4|66411.4|66407.3|66387.3|520
1645757100000|2022-02-25 02:45:00|66412.4|66392.4|66406|66386|66414.8|66394.8|66390.4|66370.4|522
1645757400000|2022-02-25 02:50:00|66406.1|66386.1|66387.8|66367.8|66406.9|66386.9|66373.3|66353.3|724
1645757700000|2022-02-25 02:55:00|66387.2|66367.2|66362.1|66342.1|66400.8|66380.8|66359.2|66339.2|833
1645758000000|2022-02-25 03:00:00|66362|66342|66402.2|66382.2|66403.6|66383.6|66362|66342|699
1645758300000|2022-02-25 03:05:00|66402|66382|66392.4|66372.4|66405.3|66385.3|66385.8|66365.8|591
1645758600000|2022-02-25 03:10:00|66392.3|66372.3|66402.3|66382.3|66403.5|66383.5|66392.2|66372.2|563
1645758900000|2022-02-25 03:15:00|66402.4|66382.4|66404.3|66384.3|66412.1|66392.1|66395.8|66375.8|557
1645759200000|2022-02-25 03:20:00|66403.8|66383.8|66387.7|66367.7|66405.4|66385.4|66383.4|66363.4|657
1645759500000|2022-02-25 03:25:00|66387.6|66367.6|66392.8|66372.8|66397.7|66377.7|66381.6|66361.6|579
1645759800000|2022-02-25 03:30:00|66392.7|66372.7|66388.4|66368.4|66408|66388|66385.5|66365.5|768
1645760100000|2022-02-25 03:35:00|66388.2|66368.2|66353.6|66333.6|66390.2|66370.2|66350.4|66330.4|668
1645760400000|2022-02-25 03:40:00|66353.2|66333.2|66358.3|66338.3|66360.8|66340.8|66345.6|66325.6|587
1645760700000|2022-02-25 03:45:00|66358.2|66338.2|66354.2|66334.2|66363.1|66342|66350.7|66330.7|592
1645761000000|2022-02-25 03:50:00|66356.4|66336.4|66353.4|66333.4|66363|66343|66348.1|66328.1|608
1645761300000|2022-02-25 03:55:00|66353.1|66333.1|66340.8|66320.8|66358|66338|66335.6|66315.6|715
1645761600000|2022-02-25 04:00:00|66343.1|66323.1|66342.1|66322.1|66349.2|66329.2|66339.8|66319.8|569
1645761900000|2022-02-25 04:05:00|66342.2|66322.2|66337.6|66317.6|66347.7|66327.7|66334.8|66314.8|541
1645762200000|2022-02-25 04:10:00|66337.5|66317.5|66324.9|66304.9|66338.3|66318.3|66316.4|66296.4|639
1645762500000|2022-02-25 04:15:00|66324.5|66304.5|66338.9|66318.9|66343.7|66323.7|66321.9|66301.9|548
1645762800000|2022-02-25 04:20:00|66338.7|66318.7|66335.3|66315.3|66342.1|66322.1|66327.7|66307.7|525
1645763100000|2022-02-25 04:25:00|66335.2|66315.2|66286.2|66266.2|66335.6|66315.6|66285.7|66265.7|662
1645763400000|2022-02-25 04:30:00|66286.6|66266.6|66276.9|66256.9|66294.4|66274.4|66274.4|66254.4|566
1645763700000|2022-02-25 04:35:00|66276.6|66256.6|66299.3|66279.3|66306.5|66286.5|66275.7|66255.7|562
1645764000000|2022-02-25 04:40:00|66298.7|66278.7|66304|66284|66320.5|66300.5|66297.7|66277.7|595
1645764300000|2022-02-25 04:45:00|66303.5|66283.5|66335.5|66315.5|66335.5|66315.5|66301.9|66281.9|700
1645764600000|2022-02-25 04:50:00|66333.6|66313.6|66331.2|66311.2|66345|66325|66329.9|66309.9|653
1645764900000|2022-02-25 04:55:00|66330.6|66310.6|66317.1|66297.1|66331.1|66311.1|66309.1|66289.1|772
1645765200000|2022-02-25 05:00:00|66317|66297|66309.6|66289.6|66327.1|66307.1|66306.4|66286.4|688
1645765500000|2022-02-25 05:05:00|66310|66290|66327.6|66307.6|66328.8|66308.8|66304.8|66284.8|663
1645765800000|2022-02-25 05:10:00|66327.5|66307.5|66341.8|66321.8|66345.3|66325.3|66325.8|66305.8|477
1645766100000|2022-02-25 05:15:00|66341.7|66321.7|66332.8|66312.8|66343.6|66323.6|66331.7|66311.7|497
1645766400000|2022-02-25 05:20:00|66333.2|66313.2|66357.8|66337.8|66357.9|66337.9|66332.4|66312.4|598
1645766700000|2022-02-25 05:25:00|66357.9|66337.9|66349.2|66329.2|66359.8|66339.8|66339.8|66319.8|549
1645767000000|2022-02-25 05:30:00|66349.3|66329.3|66344.8|66324.8|66352.9|66332.9|66340.3|66320.3|557
1645767300000|2022-02-25 05:35:00|66344.3|66324.3|66339.9|66319.9|66346.8|66326.8|66334.6|66314.6|492
1645767600000|2022-02-25 05:40:00|66340.3|66320.3|66332.8|66312.8|66340.3|66320.3|66326.7|66306.7|434
1645767900000|2022-02-25 05:45:00|66332.3|66312.3|66313.9|66293.9|66333.6|66313.6|66309.2|66289.2|536
1645768200000|2022-02-25 05:50:00|66312.9|66292.9|66305.1|66285.1|66318.2|66298.2|66304.4|66284.4|498
1645768500000|2022-02-25 05:55:00|66305.3|66285.3|66293|66273|66311.5|66291.5|66291|66271|526
1645768800000|2022-02-25 06:00:00|66292.6|66272.6|66322.5|66302.5|66325.8|66305.8|66292.3|66272.3|595
1645769100000|2022-02-25 06:05:00|66322.6|66302.6|66336.9|66316.9|66342.4|66322.4|66320.5|66300.5|563
1645769400000|2022-02-25 06:10:00|66337|66317|66362.9|66342.9|66363|66343|66332.5|66312.5|480
1645769700000|2022-02-25 06:15:00|66362.2|66342.2|66348.4|66328.4|66364|66344|66338.1|66318.1|547
1645770000000|2022-02-25 06:20:00|66348.2|66328.2|66350.8|66330.8|66360.7|66340.7|66342.5|66322.5|504
1645770300000|2022-02-25 06:25:00|66351.2|66331.2|66340|66320|66355.6|66335.6|66336.5|66316.5|514
1645770600000|2022-02-25 06:30:00|66339.5|66319.5|66347.5|66327.5|66363.3|66343.3|66339.4|66319.4|568
1645770900000|2022-02-25 06:35:00|66347.6|66327.6|66374.7|66354.7|66375.8|66355.8|66347.4|66327.4|617
1645771200000|2022-02-25 06:40:00|66374.9|66354.9|66387.1|66367.1|66388.1|66368.1|66369.8|66349.8|613
1645771500000|2022-02-25 06:45:00|66389|66369|66412.7|66392.7|66430.4|66412.4|66383.5|66365.3|642
1645771800000|2022-02-25 06:50:00|66413.1|66393.1|66415|66395|66423.3|66406.5|66405.7|66385.7|555
1645772100000|2022-02-25 06:55:00|66414.6|66394.6|66443.9|66423.9|66448.3|66428.3|66410.5|66392.7|724
1645772400000|2022-02-25 07:00:00|66440.8|66420.8|66439.8|66419.8|66450.8|66431.7|66407.6|66387.6|870
1645772700000|2022-02-25 07:05:00|66440.9|66420.9|66452|66432|66467.6|66449.8|66434|66414|850
1645773000000|2022-02-25 07:10:00|66452.9|66432.9|66413.8|66393.8|66457.3|66437.3|66408.7|66388.7|760
1645773300000|2022-02-25 07:15:00|66413.9|66393.9|66395.3|66375.3|66413.9|66393.9|66391.8|66371.8|808
1645773600000|2022-02-25 07:20:00|66394.5|66374.5|66373.4|66353.4|66399.8|66381.9|66366|66346|715
1645773900000|2022-02-25 07:25:00|66373.7|66353.7|66385.4|66365.4|66405.9|66385.9|66372.9|66352.9|766
1645774200000|2022-02-25 07:30:00|66385.3|66365.3|66380.5|66360.5|66397.2|66377.2|66374.8|66354.8|804
1645774500000|2022-02-25 07:35:00|66380.6|66360.6|66384.9|66364.9|66397.3|66377.3|66376.1|66356.1|773
1645774800000|2022-02-25 07:40:00|66384|66364|66404.1|66384.1|66408.1|66388.1|66380.7|66360.7|732
1645775100000|2022-02-25 07:45:00|66404.5|66384.5|66352.9|66332.9|66404.5|66384.5|66313|66292.4|988
1645775400000|2022-02-25 07:50:00|66351|66331|66407.5|66387.5|66407.5|66387.5|66350.3|66330.3|857
1645775700000|2022-02-25 07:55:00|66406.5|66386.5|66391.3|66371.3|66411.8|66391.8|66372.3|66352.9|873
1645776000000|2022-02-25 08:00:00|66394.2|66374.2|66431.6|66411.6|66434.7|66416.1|66361.7|66341.7|1057
1645776300000|2022-02-25 08:05:00|66427.1|66412.1|66476.9|66456.9|66476.9|66457.7|66418|66400.7|1007
1645776600000|2022-02-25 08:10:00|66475.1|66455.1|66524|66504|66529.6|66512.4|66471.9|66451.9|985
1645776900000|2022-02-25 08:15:00|66524.1|66504.1|66563|66548|66573.6|66556.4|66513.7|66494.1|1054
1645777200000|2022-02-25 08:20:00|66564.1|66544.1|66543.1|66523.1|66572.1|66552.1|66536.8|66517.3|1005
1645777500000|2022-02-25 08:25:00|66542.6|66522.6|66580.4|66560.4|66594.7|66574.7|66532.4|66512.4|976
1645777800000|2022-02-25 08:30:00|66578.3|66563.3|66565.8|66545.8|66579.8|66563.3|66538.6|66518.6|1004
1645778100000|2022-02-25 08:35:00|66563.9|66543.9|66589.5|66569.5|66604.2|66585.8|66557.6|66537.6|1032
1645778400000|2022-02-25 08:40:00|66588.9|66568.9|66597.6|66577.6|66605.4|66585.4|66576.4|66556.4|962
1645778700000|2022-02-25 08:45:00|66597.8|66577.8|66580.3|66565.3|66619.1|66599.1|66571.5|66554.7|955
1645779000000|2022-02-25 08:50:00|66583.3|66563.3|66618.3|66598.3|66631.4|66612.3|66565.7|66546|989
1645779300000|2022-02-25 08:55:00|66617.9|66597.9|66587.8|66567.8|66622.4|66602.4|66580.1|66562|952
1645779600000|2022-02-25 09:00:00|66587.9|66567.9|66615.7|66600.7|66622.6|66605.2|66573.1|66555.7|924
1645779900000|2022-02-25 09:05:00|66614.4|66599.4|66547.4|66527.4|66617.9|66600.1|66546|66526.9|953
1645780200000|2022-02-25 09:10:00|66546.5|66526.5|66539|66524|66578.1|66560.5|66536.3|66519.5|864
1645780500000|2022-02-25 09:15:00|66540.2|66525.2|66538.7|66523.7|66556.4|66539|66524|66505.5|896
1645780800000|2022-02-25 09:20:00|66538.6|66523.6|66589.7|66569.7|66609.5|66589.5|66537.5|66521.3|966
1645781100000|2022-02-25 09:25:00|66589.8|66569.8|66599.9|66584.9|66619.4|66602|66581.9|66565.2|967
1645781400000|2022-02-25 09:30:00|66596.8|66581.8|66617.6|66602.6|66620.9|66603.7|66583.2|66566.7|1027
1645781700000|2022-02-25 09:35:00|66618.2|66603.2|66601.4|66581.4|66629.9|66611.4|66589|66573.2|946
1645782000000|2022-02-25 09:40:00|66598.7|66583.7|66605.2|66590.2|66633.3|66618|66590.1|66571.2|826
1645782300000|2022-02-25 09:45:00|66605.9|66590.9|66585.3|66570.3|66636.9|66619.2|66584.9|66568.3|907
1645782600000|2022-02-25 09:50:00|66585.2|66570.2|66582.3|66562.3|66613.1|66598.1|66573.1|66556.2|808
1645782900000|2022-02-25 09:55:00|66580.3|66560.3|66567|66547|66584.9|66566|66545.8|66527.5|844
1645783200000|2022-02-25 10:00:00|66564.1|66549.1|66572.8|66557.8|66597.2|66579.8|66561.7|66544.2|847
1645783500000|2022-02-25 10:05:00|66573.2|66558.2|66600.5|66585.5|66603.9|66587.4|66553.5|66537.9|850
1645783800000|2022-02-25 10:10:00|66600.6|66585.6|66590.3|66575.3|66610.4|66595.4|66575.9|66557.4|808
1645784100000|2022-02-25 10:15:00|66592.6|66572.6|66572.1|66552.1|66596.6|66579.1|66562.9|66545.2|767
1645784400000|2022-02-25 10:20:00|66571.6|66551.6|66591.8|66571.8|66598.6|66581.4|66555.8|66537.4|865
1645784700000|2022-02-25 10:25:00|66592.5|66572.5|66608.9|66593.9|66629.2|66609.2|66585|66567.9|911
1645785000000|2022-02-25 10:30:00|66607.1|66592.1|66645.3|66625.3|66652.7|66635.7|66607.1|66588.5|902
1645785300000|2022-02-25 10:35:00|66645.7|66625.7|66614.8|66594.8|66656.2|66639.5|66612.9|66593.2|962
1645785600000|2022-02-25 10:40:00|66614.6|66594.6|66591.9|66571.9|66618.4|66599.7|66581.3|66562.5|841
1645785900000|2022-02-25 10:45:00|66591.2|66571.2|66579.8|66559.8|66598.4|66581.7|66571.2|66554.1|807
1645786200000|2022-02-25 10:50:00|66579.1|66559.1|66601.1|66586.1|66606|66587.9|66576.5|66556.5|846
1645786500000|2022-02-25 10:55:00|66601.8|66586.8|66572.8|66552.8|66612|66595.8|66569|66552.8|824
1645786800000|2022-02-25 11:00:00|66573.6|66553.6|66581.3|66566.3|66586.5|66569.1|66549.8|66531.5|818
1645787100000|2022-02-25 11:05:00|66581.6|66566.6|66614.2|66594.2|66619.2|66601.7|66581.2|66565.5|874
1645787400000|2022-02-25 11:10:00|66614|66594|66627.4|66607.4|66633.9|66614.3|66608.3|66588.3|830
1645787700000|2022-02-25 11:15:00|66627.1|66607.1|66629|66609|66635.8|66617.3|66616.3|66599.6|694
1645788000000|2022-02-25 11:20:00|66629.8|66609.8|66617.2|66597.2|66645|66628.9|66610.1|66593.3|800
1645788300000|2022-02-25 11:25:00|66615|66600|66596.6|66576.6|66622.8|66603.5|66590.1|66572.2|856
1645788600000|2022-02-25 11:30:00|66596.8|66576.8|66583.5|66568.5|66610.3|66592.7|66579.5|66559.5|871
1645788900000|2022-02-25 11:35:00|66585.7|66565.7|66582.8|66562.8|66599.6|66582|66578.2|66562.1|830
1645789200000|2022-02-25 11:40:00|66582.3|66562.3|66582.8|66562.8|66587.4|66570.8|66572.3|66554.4|877
1645789500000|2022-02-25 11:45:00|66582.6|66562.6|66557.6|66537.6|66593.7|66573.7|66553.1|66536.3|862
1645789800000|2022-02-25 11:50:00|66557.5|66537.5|66568.7|66548.7|66580|66563.8|66553.5|66534.8|848
1645790100000|2022-02-25 11:55:00|66567.9|66547.9|66540.1|66525.1|66573|66555.2|66529.6|66512.5|907
1645790400000|2022-02-25 12:00:00|66539.1|66524.1|66519.6|66499.6|66551.1|66534.2|66517.4|66499.6|843
1645790700000|2022-02-25 12:05:00|66516.9|66501.9|66500.7|66480.7|66523.7|66507.5|66478.8|66461.5|949
1645791000000|2022-02-25 12:10:00|66496.8|66481.8|66415.8|66395.8|66499.5|66481.8|66406.4|66388.4|876
1645791300000|2022-02-25 12:15:00|66415.9|66395.9|66387.1|66367.1|66437.7|66419.1|66387.1|66367.1|898
1645791600000|2022-02-25 12:20:00|66388.9|66368.9|66373.5|66358.5|66401.6|66384|66345.5|66325.5|986
1645791900000|2022-02-25 12:25:00|66378.7|66358.7|66410.2|66390.2|66411.8|66396.4|66373|66355.1|915
1645792200000|2022-02-25 12:30:00|66409.7|66389.7|66426.9|66411.9|66434.6|66419.6|66399.8|66382.5|842
1645792500000|2022-02-25 12:35:00|66426|66411|66425.2|66410.2|66439.6|66421.9|66404.6|66389.4|792
1645792800000|2022-02-25 12:40:00|66424.9|66409.9|66417.5|66397.5|66430.4|66415.4|66402.7|66384.4|772
1645793100000|2022-02-25 12:45:00|66414.2|66399.2|66412.6|66397.6|66427|66407.5|66392|66372|848
1645793400000|2022-02-25 12:50:00|66412.9|66397.9|66293|66278|66424.2|66409.1|66235.7|66215.4|1131
1645793700000|2022-02-25 12:55:00|66293.7|66273.7|66326.1|66311.1|66338.4|66318.9|66269.7|66250.6|1123
1645794000000|2022-02-25 13:00:00|66327.4|66307.4|66311.3|66296.3|66358.7|66338.7|66300.7|66281.4|1078
1645794300000|2022-02-25 13:05:00|66312|66297|66338.3|66318.3|66345.7|66327.2|66292.1|66276.6|1009
1645794600000|2022-02-25 13:10:00|66339|66319|66365.7|66350.7|66370.6|66353.7|66335.8|66315.8|940
1645794900000|2022-02-25 13:15:00|66367.9|66352.9|66371.3|66351.3|66379.8|66359.8|66333.3|66315.6|1028
1645795200000|2022-02-25 13:20:00|66366.2|66346.2|66318.2|66298.2|66378.2|66361.2|66312.2|66292.2|982
1645795500000|2022-02-25 13:25:00|66318.4|66298.4|66280.8|66260.8|66334.9|66315.9|66274.5|66253.9|980
1645795800000|2022-02-25 13:30:00|66280.9|66260.9|66270.3|66255.3|66316.9|66296.9|66267.1|66248.5|1033
1645796100000|2022-02-25 13:35:00|66273.7|66253.7|66303.2|66283.2|66304.9|66285.5|66262.4|66242.4|995
1645796400000|2022-02-25 13:40:00|66303.1|66283.1|66332.4|66312.4|66355|66335|66300.2|66282.9|960
1645796700000|2022-02-25 13:45:00|66332.3|66312.3|66303.4|66283.4|66334.3|66316.2|66293.2|66273.2|984
1645797000000|2022-02-25 13:50:00|66303.1|66283.1|66283.7|66268.7|66311.2|66291.2|66276|66256|934
1645797300000|2022-02-25 13:55:00|66283.5|66268.5|66232.3|66217.3|66286.9|66269.2|66203.1|66183.1|994
1645797600000|2022-02-25 14:00:00|66235.4|66215.4|66271.6|66256.6|66278.9|66263.2|66221.7|66204.4|1000
1645797900000|2022-02-25 14:05:00|66270.9|66255.9|66290.1|66275.1|66293.7|66275.1|66229|66212.9|930
1645798200000|2022-02-25 14:10:00|66294.1|66274.1|66326.9|66306.9|66327.9|66307.9|66270.2|66254.9|968
1645798500000|2022-02-25 14:15:00|66327|66307|66321.3|66301.3|66343.5|66323.5|66316.2|66296.2|930
1645798800000|2022-02-25 14:20:00|66321.5|66301.5|66303.9|66283.9|66341.3|66321.3|66293.7|66275.3|901
1645799100000|2022-02-25 14:25:00|66304.1|66284.1|66320.4|66300.4|66341.4|66323.3|66297.7|66278.6|869
1645799400000|2022-02-25 14:30:00|66320.8|66300.8|66265.9|66245.9|66320.8|66301.5|66259.7|66239.7|865
1645799700000|2022-02-25 14:35:00|66267.1|66247.1|66251.4|66236.4|66277.8|66260.1|66244.9|66226.9|993
1645800000000|2022-02-25 14:40:00|66254.4|66234.4|66237.8|66217.8|66254.4|66234.4|66219.2|66200.1|1014
1645800300000|2022-02-25 14:45:00|66236.8|66216.8|66194.7|66174.7|66252|66235.4|66175.7|66156.1|1064
1645800600000|2022-02-25 14:50:00|66196.1|66176.1|66201.8|66181.8|66204.4|66187.5|66158.1|66138.4|1036
1645800900000|2022-02-25 14:55:00|66204|66184|66260.7|66240.7|66275.2|66255.2|66191.7|66173.4|1015
1645801200000|2022-02-25 15:00:00|66261.1|66241.1|66249.7|66229.7|66263.6|66244.5|66214.2|66194.2|1098
1645801500000|2022-02-25 15:05:00|66249.4|66229.4|66194.9|66174.9|66249.9|66229.9|66184.3|66166.2|1045
1645801800000|2022-02-25 15:10:00|66194.5|66174.5|66208.4|66188.4|66210.9|66193.5|66159.3|66142|979
1645802100000|2022-02-25 15:15:00|66208.1|66188.1|66207.4|66192.4|66243.5|66228.5|66206|66188|996
1645802400000|2022-02-25 15:20:00|66207.3|66192.3|66192.6|66172.6|66217.3|66199.6|66180.7|66161.4|1044
1645802700000|2022-02-25 15:25:00|66192.1|66172.1|66205.1|66185.1|66216.5|66198|66176.2|66160.2|1019
1645803000000|2022-02-25 15:30:00|66201.2|66181.2|66240.6|66225.6|66244.4|66226.8|66185.6|66167.4|999
1645803300000|2022-02-25 15:35:00|66240.4|66225.4|66245.9|66225.9|66254.9|66237.9|66227.4|66208.2|977
1645803600000|2022-02-25 15:40:00|66243.6|66228.6|66197.6|66177.6|66248.7|66231.5|66193.7|66174.9|959
1645803900000|2022-02-25 15:45:00|66198.4|66178.4|66177.9|66157.9|66210.4|66194.3|66162.8|66145.4|925
1645804200000|2022-02-25 15:50:00|66178.1|66158.1|66177.7|66162.7|66206.9|66190|66161.5|66143.7|948
1645804500000|2022-02-25 15:55:00|66176.9|66161.9|66194.2|66174.2|66195.4|66178.1|66151.8|66133.8|1063
1645804800000|2022-02-25 16:00:00|66192|66172|66194.1|66174.1|66203.4|66183.4|66180.6|66164.8|993
1645805100000|2022-02-25 16:05:00|66194|66174|66208.6|66188.6|66228|66208|66191.2|66171.2|810
1645805400000|2022-02-25 16:10:00|66208.8|66188.8|66173.4|66153.4|66217.7|66197.7|66169.2|66149.2|777
1645805700000|2022-02-25 16:15:00|66173.2|66153.2|66109.2|66089.2|66173.3|66153.3|66098.1|66078.1|947
1645806000000|2022-02-25 16:20:00|66109|66089|66063.4|66048.4|66118.6|66101.1|66058|66039.7|876
1645806300000|2022-02-25 16:25:00|66062.8|66047.8|66110.7|66095.7|66127.7|66107.7|66062.8|66047.8|903
1645806600000|2022-02-25 16:30:00|66112.6|66092.6|66178.5|66158.5|66179.1|66159.1|66109.7|66089.7|886
1645806900000|2022-02-25 16:35:00|66177.8|66157.8|66183.3|66163.3|66186.4|66168.2|66159.4|66140.5|870
1645807200000|2022-02-25 16:40:00|66183.4|66163.4|66176.3|66156.3|66199.2|66179.2|66166.3|66148.4|793
1645807500000|2022-02-25 16:45:00|66177|66157|66104.7|66084.7|66177|66158.1|66074|66054|883
1645807800000|2022-02-25 16:50:00|66103.3|66083.3|66109.3|66089.3|66126.4|66108.2|66076.4|66056.4|810
1645808100000|2022-02-25 16:55:00|66110|66090|66106.1|66086.1|66116.2|66098.3|66090.6|66070.6|811
1645808400000|2022-02-25 17:00:00|66105.9|66085.9|66112|66092|66118.1|66099.4|66087|66069.1|732
1645808700000|2022-02-25 17:05:00|66111.6|66091.6|66129.4|66109.4|66130.6|66110.6|66103.6|66085|719
1645809000000|2022-02-25 17:10:00|66129.6|66109.6|66157.8|66137.8|66165.3|66145.3|66128|66108|645
1645809300000|2022-02-25 17:15:00|66157.5|66137.5|66144.1|66124.1|66158.8|66138.8|66130.7|66110.7|708
1645809600000|2022-02-25 17:20:00|66143.9|66123.9|66151.5|66131.5|66159.7|66140.8|66137.2|66118.3|678
1645809900000|2022-02-25 17:25:00|66152.9|66132.9|66165.2|66145.2|66178|66158|66151.2|66131.2|764
1645810200000|2022-02-25 17:30:00|66165.5|66145.5|66205.3|66185.3|66205.8|66185.8|66159.1|66139.1|774
1645810500000|2022-02-25 17:35:00|66205.6|66185.6|66179.2|66159.2|66205.6|66185.6|66174.3|66156.4|615
1645810800000|2022-02-25 17:40:00|66179.3|66159.3|66197.2|66177.2|66203.8|66183.8|66174.5|66154.5|636
1645811100000|2022-02-25 17:45:00|66197.3|66177.3|66215.6|66195.6|66216|66196|66194.3|66174.3|668
1645811400000|2022-02-25 17:50:00|66215.5|66195.5|66207.9|66187.9|66234.5|66214.5|66203.1|66183.1|854
1645811700000|2022-02-25 17:55:00|66206.4|66186.4|66209.1|66189.1|66220.4|66200.4|66203.8|66183.8|842
1645812000000|2022-02-25 18:00:00|66209|66189|66180.6|66160.6|66209|66189|66172.7|66152.7|718
1645812300000|2022-02-25 18:05:00|66181.4|66161.4|66181|66161|66185.1|66165.1|66172.9|66152.9|613
1645812600000|2022-02-25 18:10:00|66180.8|66160.8|66185.8|66165.8|66199|66179|66178.6|66158.6|618
1645812900000|2022-02-25 18:15:00|66186.2|66166.2|66155.2|66135.2|66187.4|66167.4|66153.5|66133.5|622
1645813200000|2022-02-25 18:20:00|66154.8|66134.8|66150.7|66130.7|66163.7|66143.7|66143.3|66123.3|744
1645813500000|2022-02-25 18:25:00|66150.8|66130.8|66146.5|66126.5|66163.7|66143.7|66141.8|66121.8|654
1645813800000|2022-02-25 18:30:00|66145.4|66125.4|66118.6|66098.6|66146.1|66126.1|66118.2|66098.2|575
1645814100000|2022-02-25 18:35:00|66118.5|66098.5|66137.8|66117.8|66138.8|66118.8|66110.6|66090.6|604
1645814400000|2022-02-25 18:40:00|66137.5|66117.5|66107.5|66087.5|66140|66120|66105.6|66085.6|590
1645814700000|2022-02-25 18:45:00|66107.6|66087.6|66113.7|66093.7|66115.5|66095.5|66100.4|66080.4|673
1645815000000|2022-02-25 18:50:00|66113.5|66093.5|66112.4|66092.4|66116|66096|66093.9|66073.9|623
1645815300000|2022-02-25 18:55:00|66112.3|66092.3|66115.1|66095.1|66129.7|66109.7|66108.9|66088.9|802
1645815600000|2022-02-25 19:00:00|66115.6|66095.6|66111|66091|66123.2|66103.2|66109|66089|644
1645815900000|2022-02-25 19:05:00|66110.9|66090.9|66131.2|66111.2|66135.3|66115.3|66109.5|66089.5|686
1645816200000|2022-02-25 19:10:00|66131.6|66111.6|66133.9|66113.9|66141.2|66121.2|66130.1|66110.1|619
1645816500000|2022-02-25 19:15:00|66130.5|66115.5|66126.7|66106.7|66143.1|66123.1|66123.7|66103.7|622
1645816800000|2022-02-25 19:20:00|66127.1|66107.1|66102|66082|66129.3|66109.3|66098.6|66078.6|622
1645817100000|2022-02-25 19:25:00|66102.1|66082.1|66098.2|66078.2|66115.6|66095.6|66091.9|66071.9|617
1645817400000|2022-02-25 19:30:00|66098.1|66078.1|66102.3|66082.3|66106.5|66086.5|66091.6|66071.6|702
1645817700000|2022-02-25 19:35:00|66100.9|66080.9|66115.7|66095.7|66116.5|66096.5|66090.6|66070.6|563
1645818000000|2022-02-25 19:40:00|66115.8|66095.8|66117.9|66097.9|66130.4|66110.5|66114.9|66094.9|509
1645818300000|2022-02-25 19:45:00|66117|66097|66143.6|66123.6|66145|66125|66115.9|66095.9|584
1645818600000|2022-02-25 19:50:00|66143.7|66123.7|66141.9|66121.9|66159.4|66139.4|66139.4|66119.4|549
1645818900000|2022-02-25 19:55:00|66141.3|66121.3|66078.4|66058.4|66143.3|66123.3|66064.6|66044.6|881
1645819200000|2022-02-25 20:00:00|66078.3|66058.3|66084.8|66064.8|66089.4|66069.4|66047|66027|863
1645819500000|2022-02-25 20:05:00|66084.9|66064.9|66104.8|66084.8|66109.2|66089.2|66084.8|66064.8|736
1645819800000|2022-02-25 20:10:00|66104.1|66084.1|66096.6|66076.6|66105.4|66085.4|66093.5|66073.5|641
1645820100000|2022-02-25 20:15:00|66096.2|66076.2|66090.3|66070.3|66098.1|66078.1|66078.3|66058.3|716
1645820400000|2022-02-25 20:20:00|66088.7|66068.7|66087.7|66067.7|66090.2|66070.2|66072.1|66052.1|718
1645820700000|2022-02-25 20:25:00|66087.6|66067.6|66091.9|66071.9|66103.5|66083.5|66086.7|66066.7|717
1645821000000|2022-02-25 20:30:00|66092|66072|66082.2|66062.2|66092|66072|66039.5|66019.5|782
1645821300000|2022-02-25 20:35:00|66081.6|66061.6|66059|66039|66092.3|66072.3|66054.8|66034.8|751
1645821600000|2022-02-25 20:40:00|66059.8|66039.8|66053.9|66033.9|66070.1|66050.1|66046.4|66026.4|794
1645821900000|2022-02-25 20:45:00|66054.2|66034.2|66049.8|66029.8|66062.1|66042.1|66041.6|66021.6|749
1645822200000|2022-02-25 20:50:00|66049.5|66029.5|66057.3|66037.3|66057.9|66037.9|66040.2|66020.2|639
1645822500000|2022-02-25 20:55:00|66057.2|66037.2|66069.9|66049.9|66073|66053|66031.3|66011.3|804
1645822800000|2022-02-25 21:00:00|66071.5|66051.5|66065.8|66045.8|66071.5|66051.5|66039.9|66019.9|560
1645823100000|2022-02-25 21:05:00|66066.5|66046.5|66045.3|66025.3|66067.5|66047.5|66032.9|66012.9|559
1645823400000|2022-02-25 21:10:00|66045.5|66025.5|66053.6|66033.6|66059.7|66039.7|66040.1|66020.1|382
1645823700000|2022-02-25 21:15:00|66054.1|66034.1|66050.8|66030.8|66066.6|66046.6|66047.2|66027.2|348
1645824000000|2022-02-25 21:20:00|66050.9|66030.9|66034.6|66014.6|66051.1|66031.1|66030.4|66010.4|350
1645824300000|2022-02-25 21:25:00|66034.3|66014.3|66018.2|65998.2|66037.1|66017.1|66017.3|65997.3|397
1645824600000|2022-02-25 21:30:00|66016.8|65996.8|66017.9|65997.9|66023.7|66003.7|66010.4|65990.4|290
1645824900000|2022-02-25 21:35:00|66019.3|65999.3|66015.7|65995.7|66033.6|66013.6|66009.5|65989.5|265
1645825200000|2022-02-25 21:40:00|66015.3|65995.3|66017.7|65997.7|66022.1|66002.1|66012.2|65992.2|200
1645825500000|2022-02-25 21:45:00|66017.9|65997.9|66013.7|65993.7|66028|66008|66011.6|65991.6|283
1645825800000|2022-02-25 21:50:00|66017.9|65997.9|66020|66000|66027.5|66007.5|66013.7|65993.7|321
1645826100000|2022-02-25 21:55:00|66020.6|66000.6|66025.2|66005.2|66070.5|66013.4|66016.7|65970.6|284
1645995600000|2022-02-27 21:00:00|66846.7|66785|66816.2|66722.7|66897.2|66805.2|66776.5|66683.1|68
1645995900000|2022-02-27 21:05:00|66804.2|66710.7|66776.8|66747.8|66858.5|66770.9|66750.8|66679.7|141
1645996200000|2022-02-27 21:10:00|66776.7|66747.7|66777.1|66740.9|66815.6|66749.2|66773|66688.2|40
1645996500000|2022-02-27 21:15:00|66775.5|66741.7|66799.6|66769.6|66844|66776.3|66772.8|66681.6|94
1645996800000|2022-02-27 21:20:00|66800.5|66770.5|66827.5|66752.5|66854.7|66783.2|66790.9|66741.6|37
1645997100000|2022-02-27 21:25:00|66802.9|66759.8|66852.3|66822.3|66909.1|66840.1|66802.9|66759.8|104
1645997400000|2022-02-27 21:30:00|66852.2|66822.2|66869.1|66839.1|66932.1|66862.4|66851.7|66801.4|114
1645997700000|2022-02-27 21:35:00|66869.2|66839.2|66877|66798.7|66895.6|66850.6|66845.4|66782|86
1645998000000|2022-02-27 21:40:00|66859.8|66799.5|66884.7|66854.7|66920.5|66854.7|66828.9|66748|101
1645998300000|2022-02-27 21:45:00|66892.6|66862.6|66922.4|66852.3|66922.9|66876.3|66884.5|66845.7|67
1645998600000|2022-02-27 21:50:00|66922.5|66852.4|66905.1|66875.1|66937.7|66876.3|66888.2|66821.5|55
1645998900000|2022-02-27 21:55:00|66905|66875|66898.6|66838.1|66964.1|66890.3|66894.8|66827|87
1645999200000|2022-02-27 22:00:00|66908.2|66839.9|66868.4|66754.4|66935.4|66846.6|66732.6|66671.4|380
1645999500000|2022-02-27 22:05:00|66832.6|66798.6|66772.1|66741.5|66864.8|66798.6|66739.5|66682.8|715
1645999800000|2022-02-27 22:10:00|66771.2|66740.6|66775.5|66693|66835.9|66768.4|66729.5|66640.6|477
1646000100000|2022-02-27 22:15:00|66753.1|66716.7|66737.1|66657.2|66794.5|66717.6|66698.8|66640.6|401
1646000400000|2022-02-27 22:20:00|66735.9|66656|66779|66714.1|66788.6|66740.1|66704.6|66656|392
1646000700000|2022-02-27 22:25:00|66766.4|66737.9|66758|66727.9|66792.2|66738|66740|66703.9|191
1646001000000|2022-02-27 22:30:00|66759.3|66709.3|66753.8|66725.3|66785.6|66739.7|66748.6|66702.6|674
1646001300000|2022-02-27 22:35:00|66753.9|66725.4|66757.2|66728.7|66781.1|66729.8|66744.9|66708.3|543
1646001600000|2022-02-27 22:40:00|66757.4|66728.9|66761.5|66731.5|66816|66750.1|66753.3|66702|317
1646001900000|2022-02-27 22:45:00|66761.7|66731.7|66738|66708|66786.1|66732.6|66708.5|66672.1|868
1646002200000|2022-02-27 22:50:00|66737.4|66707.4|66729.4|66683.8|66768.4|66711.1|66706.6|66654.4|495
1646002500000|2022-02-27 22:55:00|66729.5|66702.9|66746.8|66714.7|66789.9|66745.7|66711.7|66652|418
1646002800000|2022-02-27 23:00:00|66746.5|66715.1|66721.6|66701.6|66768|66727.2|66675.2|66640.5|946
1646003100000|2022-02-27 23:05:00|66721.5|66701.5|66696.6|66676.6|66753.5|66728.2|66678.4|66657.3|876
1646003400000|2022-02-27 23:10:00|66696.8|66676.8|66687.1|66667.1|66708.9|66681.1|66680.2|66653.6|614
1646003700000|2022-02-27 23:15:00|66686.8|66666.8|66685.2|66657.4|66711.9|66683|66677.8|66651.5|748
1646004000000|2022-02-27 23:20:00|66686.3|66657.3|66615.2|66595.2|66689.3|66664.4|66604.4|66578|904
1646004300000|2022-02-27 23:25:00|66615.8|66595.8|66648.3|66628.3|66665.9|66644.6|66606.6|66586.6|812
1646004600000|2022-02-27 23:30:00|66646.6|66626.6|66599.4|66579.4|66663.4|66638.4|66570.8|66550.8|872
1646004900000|2022-02-27 23:35:00|66599.5|66579.5|66550|66530|66599.5|66579.5|66519|66497.3|944
1646005200000|2022-02-27 23:40:00|66548.1|66528.1|66567.2|66547.2|66595.6|66567.3|66533.2|66512.3|889
1646005500000|2022-02-27 23:45:00|66567.9|66547.9|66569|66539.9|66590.1|66561.9|66559|66536.6|590
1646005800000|2022-02-27 23:50:00|66566.2|66546.2|66564.9|66533.1|66571.9|66552.4|66544.7|66523.8|709
1646006100000|2022-02-27 23:55:00|66563.5|66531.6|66567.2|66547.2|66578.2|66548.7|66544.9|66525|742
1646006400000|2022-02-28 00:00:00|66566|66546|66517.9|66497.9|66589.2|66560|66486.7|66466.7|945
1646006700000|2022-02-28 00:05:00|66518.1|66498.1|66514.5|66494.5|66558|66533.5|66507.6|66485|772
1646007000000|2022-02-28 00:10:00|66514.1|66494.1|66524.3|66504.3|66541.8|66517.9|66488.8|66468.8|749
1646007300000|2022-02-28 00:15:00|66524.1|66504.1|66537.5|66506.5|66554.2|66529.8|66518.6|66496.4|708
1646007600000|2022-02-28 00:20:00|66528.8|66508.8|66563|66543|66573.1|66550.5|66516|66496|700
1646007900000|2022-02-28 00:25:00|66559.2|66542.8|66547.7|66527.7|66559.2|66542.8|66534.3|66514.3|508
1646008200000|2022-02-28 00:30:00|66554.1|66527.5|66520|66500|66556.1|66529.7|66518.1|66498.1|789
1646008500000|2022-02-28 00:35:00|66521.8|66500.5|66541.8|66520.1|66541.8|66521.4|66505.1|66485.1|800
1646008800000|2022-02-28 00:40:00|66541|66517.7|66513.5|66490|66547.3|66525.6|66508.7|66486.6|763
1646009100000|2022-02-28 00:45:00|66511.4|66491.4|66486.7|66470.7|66527|66507|66480.2|66461|579
1646009400000|2022-02-28 00:50:00|66489.8|66469.8|66506.6|66486.6|66519.3|66499.3|66485.7|66465.7|651
1646009700000|2022-02-28 00:55:00|66498.4|66478.4|66556.1|66536.1|66571|66551|66498.4|66478.4|691
1646010000000|2022-02-28 01:00:00|66556.6|66536.6|66554.5|66534.5|66601.5|66580.1|66531.6|66511.6|874
1646010300000|2022-02-28 01:05:00|66555|66535|66571.8|66551.8|66575|66555|66538|66518.4|752
1646010600000|2022-02-28 01:10:00|66571.4|66551.4|66562.6|66542.6|66603.2|66583.2|66556.5|66537.9|791
1646010900000|2022-02-28 01:15:00|66567.3|66547.3|66562.6|66542.6|66596.1|66576.1|66542|66519.5|913
1646011200000|2022-02-28 01:20:00|66563.2|66543.2|66594.9|66574.9|66606.9|66586.9|66545.1|66525.1|835
1646011500000|2022-02-28 01:25:00|66594.8|66574.8|66638.5|66618.5|66642.6|66622.6|66588.4|66568.4|705
1646011800000|2022-02-28 01:30:00|66638.4|66618.4|66652.3|66632.3|66658.3|66638.3|66628.8|66608.8|700
1646012100000|2022-02-28 01:35:00|66652.2|66632.2|66679.7|66659.7|66681.6|66661.6|66645.6|66625.6|717
1646012400000|2022-02-28 01:40:00|66679.5|66659.5|66640.2|66620.2|66694.2|66674.2|66634.1|66614.1|726
1646012700000|2022-02-28 01:45:00|66640|66620|66620.8|66600.8|66664.4|66644.4|66618.6|66598.6|765
1646013000000|2022-02-28 01:50:00|66620.6|66600.6|66619.1|66599.1|66626|66606|66601.9|66581.9|827
1646013300000|2022-02-28 01:55:00|66620.7|66600.7|66621.1|66601.1|66623.2|66603.2|66588.1|66568.1|752
1646013600000|2022-02-28 02:00:00|66620.6|66600.6|66630.9|66610.9|66633.6|66613.6|66603.8|66583.8|676
1646013900000|2022-02-28 02:05:00|66630.7|66610.7|66663|66643|66663.7|66643.7|66625.7|66605.7|549
1646014200000|2022-02-28 02:10:00|66663.1|66643.1|66674.5|66654.5|66675.6|66655.6|66650.7|66630.7|612
1646014500000|2022-02-28 02:15:00|66674.8|66654.8|66662|66642|66676.3|66655.5|66652.8|66632.8|811
1646014800000|2022-02-28 02:20:00|66662.3|66642.3|66641.7|66617.9|66665.4|66645.4|66628.4|66607|768
1646015100000|2022-02-28 02:25:00|66642|66618.5|66651|66631|66661.7|66636.3|66638|66616.8|682
1646015400000|2022-02-28 02:30:00|66649.5|66629.5|66657.4|66637.4|66671.3|66651.3|66649.4|66629.4|579
1646015700000|2022-02-28 02:35:00|66657.7|66637.7|66648.4|66628.4|66663.2|66643.2|66634.4|66614.4|560
1646016000000|2022-02-28 02:40:00|66648.6|66628.6|66709.6|66689.6|66722.3|66693.4|66644.2|66624.2|744
1646016300000|2022-02-28 02:45:00|66709.5|66689.5|66765.9|66745.9|66768.6|66748.6|66699.7|66679.7|721
1646016600000|2022-02-28 02:50:00|66766.1|66746.1|66719.4|66699.4|66771.1|66751.1|66714.3|66694.3|709
1646016900000|2022-02-28 02:55:00|66720.5|66700.5|66707.4|66687.4|66725.6|66705.6|66704.4|66684.4|686
1646017200000|2022-02-28 03:00:00|66707.9|66687.9|66706.3|66686.3|66718.2|66699.5|66699.3|66680.3|601
1646017500000|2022-02-28 03:05:00|66706|66686|66724.3|66704.3|66725.5|66705.5|66692.7|66672.7|613
1646017800000|2022-02-28 03:10:00|66724.4|66704.4|66754.6|66734.6|66756.4|66736.4|66720.6|66700.6|632
1646018100000|2022-02-28 03:15:00|66754.5|66734.5|66732.2|66712.2|66756.2|66736.2|66721|66699.3|782
1646018400000|2022-02-28 03:20:00|66732.4|66712.4|66727.9|66707.9|66740.1|66718.7|66727.6|66707.6|599
1646018700000|2022-02-28 03:25:00|66728|66708|66747.1|66726.3|66751.8|66730.3|66726.4|66706.4|628
1646019000000|2022-02-28 03:30:00|66747|66725.5|66720.9|66699.9|66747|66725.5|66714.9|66694.9|766
1646019300000|2022-02-28 03:35:00|66720.8|66700.6|66689.9|66669.9|66720.8|66700.6|66687.5|66665.7|675
1646019600000|2022-02-28 03:40:00|66690.4|66669.5|66694.8|66674.8|66705.5|66684.1|66683.2|66662.6|692
1646019900000|2022-02-28 03:45:00|66695.1|66675.1|66697.4|66675.7|66704|66683.1|66690|66668.9|641
1646020200000|2022-02-28 03:50:00|66696.8|66675.5|66714.8|66694.8|66718.1|66697.7|66693.2|66673.2|652
1646020500000|2022-02-28 03:55:00|66714.7|66694.7|66742.4|66722.4|66746.1|66726.1|66709|66689|641
1646020800000|2022-02-28 04:00:00|66742.5|66722.5|66735.9|66715.9|66742.5|66722.5|66731|66711|561
1646021100000|2022-02-28 04:05:00|66739|66719|66749.9|66729.9|66756.7|66736.7|66734.3|66714.3|654
1646021400000|2022-02-28 04:10:00|66749.6|66729.6|66772.4|66752.4|66773.2|66753.2|66748.2|66728.2|602
1646021700000|2022-02-28 04:15:00|66772.3|66752.3|66762.1|66742.1|66776.1|66756.1|66758.5|66738.9|566
1646022000000|2022-02-28 04:20:00|66760.5|66740.5|66775.9|66755.9|66781.1|66761.1|66760.5|66739.9|585
1646022300000|2022-02-28 04:25:00|66775.6|66755.6|66760.3|66740.3|66775.8|66755.8|66759.7|66738.9|551
1646022600000|2022-02-28 04:30:00|66760.4|66740.4|66760.7|66740.7|66766.5|66746.5|66754.8|66732.4|634
1646022900000|2022-02-28 04:35:00|66760.6|66740.6|66757.6|66737.6|66770.3|66750.3|66754.3|66733.1|625
1646023200000|2022-02-28 04:40:00|66758.5|66737.2|66761.3|66741.3|66764.4|66744.4|66755.6|66734.2|549
1646023500000|2022-02-28 04:45:00|66762|66742|66792.5|66772.5|66795.8|66775.8|66759.4|66739.4|574
1646023800000|2022-02-28 04:50:00|66792.3|66772.3|66778.6|66758.6|66794.8|66774.8|66777.5|66757.5|367
1646024100000|2022-02-28 04:55:00|66778.5|66758.5|66773.6|66753.6|66793.2|66773.2|66769.6|66749.6|447
1646024400000|2022-02-28 05:00:00|66774.2|66754.2|66754.5|66734.5|66774.2|66754.2|66753.4|66732.3|655
1646024700000|2022-02-28 05:05:00|66755|66735|66756|66736|66771|66750.8|66754|66734|641
1646025000000|2022-02-28 05:10:00|66756.4|66736.4|66760.1|66740.1|66762.7|66741.6|66754.1|66733.4|502
1646025300000|2022-02-28 05:15:00|66760|66740|66760.1|66740.1|66763.3|66742.1|66739.2|66719.2|536
1646025600000|2022-02-28 05:20:00|66760.7|66740.7|66755|66735|66773.4|66751.3|66752.6|66731.2|593
1646025900000|2022-02-28 05:25:00|66754.9|66734.9|66758.1|66738.1|66768|66747.9|66754.3|66734.3|588
1646026200000|2022-02-28 05:30:00|66758.3|66738.3|66767.5|66747.5|66771.8|66751.8|66756.8|66735.7|578
1646026500000|2022-02-28 05:35:00|66767.8|66747.8|66776|66756|66776.1|66756.1|66766.6|66744.1|546
1646026800000|2022-02-28 05:40:00|66775.4|66755.4|66751.6|66731.6|66780.1|66760.1|66751.3|66731.3|663
1646027100000|2022-02-28 05:45:00|66751.1|66731.1|66737.3|66717.3|66754|66733.9|66726.4|66706.4|589
1646027400000|2022-02-28 05:50:00|66737.2|66717.2|66714.6|66694.6|66738.2|66718.2|66703.3|66683.3|678
1646027700000|2022-02-28 05:55:00|66714.4|66694.4|66710.3|66690.3|66715.1|66695.1|66697.2|66677.2|691
1646028000000|2022-02-28 06:00:00|66710.6|66690.6|66685.3|66665.3|66721.1|66701.1|66674.2|66654.2|634
1646028300000|2022-02-28 06:05:00|66687|66667|66678.1|66658.1|66697.3|66677.3|66673.4|66653.4|670
1646028600000|2022-02-28 06:10:00|66678.5|66658.5|66662.8|66642.8|66687.2|66667.2|66662.5|66642.5|549
1646028900000|2022-02-28 06:15:00|66663|66643|66661.3|66641.3|66672.8|66652.8|66658|66638|498
1646029200000|2022-02-28 06:20:00|66661.1|66641.1|66686.4|66666.4|66701.4|66681.7|66655.2|66635.2|520
1646029500000|2022-02-28 06:25:00|66683.9|66663.9|66657.5|66637.5|66689.4|66669.4|66637.9|66618.5|600
1646029800000|2022-02-28 06:30:00|66659.1|66639.1|66683.8|66663.8|66696.6|66676.6|66656.3|66636.3|543
1646030100000|2022-02-28 06:35:00|66683.6|66663.6|66681|66661|66690.9|66670.9|66664.9|66644.9|555
1646030400000|2022-02-28 06:40:00|66681.3|66661.3|66668.9|66648.9|66682.3|66662.3|66645.3|66625.3|552
1646030700000|2022-02-28 06:45:00|66669.4|66649.4|66653.2|66633.2|66679.8|66660.5|66651.8|66631.8|618
1646031000000|2022-02-28 06:50:00|66653.1|66633.1|66693.4|66673.4|66708.1|66688.1|66648.4|66628.4|598
1646031300000|2022-02-28 06:55:00|66693.8|66673.8|66698|66678|66706|66686|66683.2|66663.2|664
1646031600000|2022-02-28 07:00:00|66696.5|66676.5|66698|66678|66712.3|66693.7|66682|66662|825
1646031900000|2022-02-28 07:05:00|66698.1|66678.1|66683.4|66663.4|66707.8|66687.8|66663.4|66644.8|827
1646032200000|2022-02-28 07:10:00|66684.3|66664.3|66691.5|66671.5|66714.6|66697.8|66680.1|66660.1|829
1646032500000|2022-02-28 07:15:00|66690.9|66670.9|66634.2|66614.2|66695.4|66675.4|66594.7|66574.7|913
1646032800000|2022-02-28 07:20:00|66633.6|66613.6|66621.6|66601.6|66637.5|66617.5|66590.3|66570.3|871
1646033100000|2022-02-28 07:25:00|66620.7|66600.7|66563.2|66547.9|66634.1|66614.1|66524.6|66504.6|979
1646033400000|2022-02-28 07:30:00|66565.2|66545.2|66475.8|66455.8|66570.5|66550.5|66449.7|66429.7|944
1646033700000|2022-02-28 07:35:00|66477|66457|66494.4|66474.4|66541.3|66521.3|66469.6|66449.6|970
1646034000000|2022-02-28 07:40:00|66495.7|66475.7|66500|66480|66541.9|66521.9|66477.3|66457.3|881
1646034300000|2022-02-28 07:45:00|66499.5|66479.5|66531|66511|66540.7|66520.7|66498|66478|823
1646034600000|2022-02-28 07:50:00|66530.8|66510.8|66524.5|66504.5|66538.5|66518.5|66511.1|66491.1|771
1646034900000|2022-02-28 07:55:00|66523|66503|66512.1|66492.1|66548.6|66528.6|66503.5|66483.5|792
1646035200000|2022-02-28 08:00:00|66511.7|66491.7|66552.5|66532.5|66573.9|66553.9|66471|66451|768
1646035500000|2022-02-28 08:05:00|66550.7|66530.7|66597|66577|66601.3|66581.3|66550.7|66530.7|689
1646035800000|2022-02-28 08:10:00|66598.8|66578.8|66611.2|66591.2|66633.9|66613.9|66573.5|66553.5|911
1646036100000|2022-02-28 08:15:00|66612.7|66592.7|66617.4|66597.4|66629.2|66609.2|66598.4|66578.4|842
1646036400000|2022-02-28 08:20:00|66617.8|66597.8|66633.9|66613.9|66657.8|66637.8|66611.1|66591.1|784
1646036700000|2022-02-28 08:25:00|66635.9|66615.9|66598.1|66578.1|66635.9|66615.9|66579.5|66559.5|703
1646037000000|2022-02-28 08:30:00|66597.3|66577.3|66575.6|66555.6|66603.3|66583.3|66542.1|66522.1|846
1646037300000|2022-02-28 08:35:00|66575.7|66555.7|66611.8|66591.8|66627.8|66607.8|66567.9|66547.9|845
1646037600000|2022-02-28 08:40:00|66611.6|66591.6|66645|66625|66650.4|66630.4|66605.9|66585.9|865
1646037900000|2022-02-28 08:45:00|66645.4|66625.4|66649.3|66629.3|66664.7|66644.7|66636.7|66616.7|826
1646038200000|2022-02-28 08:50:00|66650.5|66630.5|66582.1|66562.1|66651.6|66631.6|66576.9|66556.9|765
1646038500000|2022-02-28 08:55:00|66580|66560|66575.5|66555.5|66605.8|66585.8|66561.6|66541.6|777
1646038800000|2022-02-28 09:00:00|66575.3|66555.3|66600|66580|66606.5|66586.5|66562.9|66542.9|763
1646039100000|2022-02-28 09:05:00|66599.1|66579.1|66569|66549|66604.5|66584.5|66560.6|66540.6|794
1646039400000|2022-02-28 09:10:00|66569.4|66549.4|66583.4|66563.4|66585.8|66565.8|66543.2|66523.2|711
1646039700000|2022-02-28 09:15:00|66584|66564|66605.4|66585.4|66605.7|66585.7|66552.1|66532.1|772
1646040000000|2022-02-28 09:20:00|66606.5|66586.5|66633.1|66613.1|66640.7|66620.7|66600|66580|796
1646040300000|2022-02-28 09:25:00|66633.5|66613.5|66657.1|66637.1|66658|66638|66626.4|66606.4|741
1646040600000|2022-02-28 09:30:00|66658.4|66638.4|66610.1|66590.1|66658.4|66638.4|66607.3|66587.3|704
1646040900000|2022-02-28 09:35:00|66617.5|66597.5|66550.9|66530.9|66638.6|66618.6|66544.8|66524.8|741
1646041200000|2022-02-28 09:40:00|66551.7|66531.7|66554.7|66534.7|66577|66557|66539.3|66519.3|892
1646041500000|2022-02-28 09:45:00|66554|66534|66546.3|66526.3|66567.1|66548.9|66537.9|66517.9|682
1646041800000|2022-02-28 09:50:00|66546.6|66526.6|66547.4|66527.4|66578.3|66558.3|66533.8|66513.8|756
1646042100000|2022-02-28 09:55:00|66544.7|66524.7|66578.7|66558.7|66598.1|66578.1|66544.7|66524.7|790
1646042400000|2022-02-28 10:00:00|66579|66559|66544|66524|66579.4|66559.4|66541.9|66521.9|722
1646042700000|2022-02-28 10:05:00|66543.2|66523.2|66523.2|66503.2|66545.5|66526.5|66510.9|66490.9|671
1646043000000|2022-02-28 10:10:00|66523|66503|66532.6|66512.6|66545|66525|66511.8|66491.8|689
1646043300000|2022-02-28 10:15:00|66532.2|66512.2|66533|66513|66543.5|66523.5|66515.8|66495.8|694
1646043600000|2022-02-28 10:20:00|66533.1|66513.1|66526.5|66506.5|66540.7|66520.7|66519.9|66499.9|657
1646043900000|2022-02-28 10:25:00|66527.2|66507.2|66501.3|66481.3|66527.5|66507.5|66499.6|66479.6|706
1646044200000|2022-02-28 10:30:00|66500.8|66480.8|66550.5|66530.5|66551.4|66531.4|66490.6|66470.6|701
1646044500000|2022-02-28 10:35:00|66550.4|66530.4|66531|66511|66567.1|66547.1|66529.7|66509.7|790
1646044800000|2022-02-28 10:40:00|66531.2|66511.2|66516.3|66496.3|66533.7|66512.9|66500.6|66480.6|759
1646045100000|2022-02-28 10:45:00|66515.7|66495.7|66503|66483|66535.8|66515.8|66497.9|66477.9|670
1646045400000|2022-02-28 10:50:00|66503.3|66483.3|66442.2|66422.2|66522.4|66502.4|66442.2|66422.2|738
1646045700000|2022-02-28 10:55:00|66440.1|66420.1|66270.3|66250.3|66441.8|66421.8|66258|66238|1081
1646046000000|2022-02-28 11:00:00|66275.3|66255.3|66377.6|66357.6|66383.8|66363.8|66274.5|66254.5|1028
1646046300000|2022-02-28 11:05:00|66377.1|66357.1|66385.5|66365.5|66406.9|66386.9|66368.1|66348.1|841
1646046600000|2022-02-28 11:10:00|66385|66365|66351|66331|66393|66373|66329.1|66309.1|810
1646046900000|2022-02-28 11:15:00|66351.3|66331.3|66374.7|66354.7|66374.9|66354.9|66334.9|66314.9|780
1646047200000|2022-02-28 11:20:00|66374.3|66354.3|66369.3|66349.3|66384.8|66364.8|66350.2|66330.2|736
1646047500000|2022-02-28 11:25:00|66370.4|66350.4|66385|66365|66387.2|66367.2|66355.8|66335.8|780
1646047800000|2022-02-28 11:30:00|66382.9|66362.9|66401.5|66381.5|66414.9|66394.9|66382.9|66362.9|779
1646048100000|2022-02-28 11:35:00|66401.7|66381.7|66402.3|66382.3|66426|66406|66398.3|66378.3|701
1646048400000|2022-02-28 11:40:00|66402.4|66382.4|66429.4|66409.4|66433|66413|66380|66360|796
1646048700000|2022-02-28 11:45:00|66429.1|66409.1|66459.4|66439.4|66459.4|66439.4|66401.8|66381.8|747
1646049000000|2022-02-28 11:50:00|66459.2|66439.2|66509.3|66489.3|66509.3|66489.3|66450.6|66430.6|725
1646049300000|2022-02-28 11:55:00|66509.2|66489.2|66451.7|66431.7|66509.3|66489.3|66445.4|66425.4|836
1646049600000|2022-02-28 12:00:00|66450.1|66430.1|66471.9|66451.9|66473.6|66453.6|66433.4|66413.4|793
1646049900000|2022-02-28 12:05:00|66472|66452|66465.5|66445.5|66479.5|66459.5|66451.9|66431.9|795
1646050200000|2022-02-28 12:10:00|66464.5|66444.5|66482.8|66462.8|66495.6|66475.6|66463|66443|628
1646050500000|2022-02-28 12:15:00|66482.3|66462.3|66481.9|66461.9|66496.4|66476.4|66472.4|66452.4|620
1646050800000|2022-02-28 12:20:00|66481.4|66461.4|66435.3|66415.3|66485.1|66465.1|66430.2|66410.2|680
1646051100000|2022-02-28 12:25:00|66435.8|66415.8|66415.8|66395.8|66447.3|66427.3|66408.5|66388.5|747
1646051400000|2022-02-28 12:30:00|66416|66396|66445.6|66425.6|66445.6|66425.6|66405.5|66385.5|795
1646051700000|2022-02-28 12:35:00|66445.7|66425.7|66397.7|66377.7|66453.3|66433.3|66395.8|66375.8|741
1646052000000|2022-02-28 12:40:00|66399.4|66379.4|66427.6|66407.6|66468.4|66448.4|66397.1|66377.1|823
1646052300000|2022-02-28 12:45:00|66428.6|66408.6|66462.6|66442.6|66478.6|66458.6|66427.9|66407.9|801
1646052600000|2022-02-28 12:50:00|66460.9|66440.9|66431.7|66411.7|66461.2|66441.2|66414|66394|770
1646052900000|2022-02-28 12:55:00|66432.2|66414.7|66490.5|66470.5|66491|66471|66420.9|66400.9|946
1646053200000|2022-02-28 13:00:00|66489.2|66469.2|66470.8|66450.8|66501.3|66481.3|66446.4|66426.4|901
1646053500000|2022-02-28 13:05:00|66469.7|66449.7|66466.7|66446.7|66483.7|66467.1|66451.7|66431.7|839
1646053800000|2022-02-28 13:10:00|66466.6|66446.6|66444.4|66424.4|66479.5|66461.2|66438.9|66418.9|795
1646054100000|2022-02-28 13:15:00|66444.1|66424.1|66486.9|66466.9|66490.5|66470.5|66444.1|66424.1|799
1646054400000|2022-02-28 13:20:00|66484.3|66464.3|66529.6|66509.6|66538.7|66518.7|66474.5|66454.5|775
1646054700000|2022-02-28 13:25:00|66529.1|66509.1|66548.5|66528.5|66563.8|66543.8|66514.2|66494.2|841
1646055000000|2022-02-28 13:30:00|66544.5|66524.5|66442.2|66422.2|66545.2|66525.2|66419.4|66399.4|1001
1646055300000|2022-02-28 13:35:00|66443.4|66423.4|66427.7|66407.7|66448.9|66428.9|66400.3|66380.3|933
1646055600000|2022-02-28 13:40:00|66427.5|66407.5|66369.3|66349.3|66430.5|66410.5|66365.4|66345.4|907
1646055900000|2022-02-28 13:45:00|66369.6|66349.6|66402.4|66382.4|66402.9|66382.9|66369.6|66349.6|879
1646056200000|2022-02-28 13:50:00|66402.3|66382.3|66372|66347.7|66406.9|66386.9|66340.4|66320.4|904
1646056500000|2022-02-28 13:55:00|66375|66355|66366.5|66346.5|66399.4|66379.4|66349.6|66329.6|881
1646056800000|2022-02-28 14:00:00|66366.9|66346.9|66368.5|66353.5|66378.1|66358.1|66344.5|66324.5|842
1646057100000|2022-02-28 14:05:00|66370.4|66350.4|66399.1|66379.1|66410.5|66390.5|66350.9|66331.2|818
1646057400000|2022-02-28 14:10:00|66400.6|66380.6|66401.4|66381.4|66411.3|66391.3|66391.4|66371.4|856
1646057700000|2022-02-28 14:15:00|66402.1|66382.1|66383.6|66363.6|66410|66393|66367.7|66350.9|723
1646058000000|2022-02-28 14:20:00|66384.8|66364.8|66373.3|66353.3|66386.8|66366.8|66360.9|66340.9|691
1646058300000|2022-02-28 14:25:00|66374.2|66354.2|66365.3|66345.3|66385.3|66365.3|66346.6|66326.6|697
1646058600000|2022-02-28 14:30:00|66363.9|66343.9|66356.4|66336.4|66382.3|66362.3|66349.1|66329.1|709
1646058900000|2022-02-28 14:35:00|66356.1|66336.1|66301.5|66281.5|66357.1|66337.1|66299.5|66279.5|919
1646059200000|2022-02-28 14:40:00|66303.1|66283.1|66294.4|66274.4|66310.3|66292.1|66267.1|66247.1|932
1646059500000|2022-02-28 14:45:00|66294.7|66274.7|66275.2|66255.2|66298.1|66279|66264.7|66244.7|852
1646059800000|2022-02-28 14:50:00|66274.6|66254.6|66302.7|66282.7|66309.5|66289.5|66267.4|66247.4|820
1646060100000|2022-02-28 14:55:00|66302|66282|66314|66294|66314|66294|66275.3|66255.3|906
1646060400000|2022-02-28 15:00:00|66315.2|66295.2|66263.6|66243.6|66322.4|66302.4|66263.6|66243.6|919
1646060700000|2022-02-28 15:05:00|66262.6|66242.6|66295.4|66275.4|66311.7|66291.7|66226.7|66206.7|897
1646061000000|2022-02-28 15:10:00|66295|66275|66303.9|66283.9|66309.7|66290.2|66285.4|66265.4|830
1646061300000|2022-02-28 15:15:00|66304.9|66284.9|66304.9|66284.9|66324.5|66306.2|66294.8|66274.8|856
1646061600000|2022-02-28 15:20:00|66305.2|66285.2|66318.3|66298.3|66324|66304|66247.9|66227.9|888
1646061900000|2022-02-28 15:25:00|66319.6|66299.6|66347|66327|66360.1|66340.1|66317.3|66297.3|951
1646062200000|2022-02-28 15:30:00|66348.9|66328.9|66361.5|66341.5|66362.9|66343.4|66327.4|66307.4|855
1646062500000|2022-02-28 15:35:00|66361|66341|66307.7|66287.7|66377.9|66359|66306.3|66286.3|927
1646062800000|2022-02-28 15:40:00|66307.8|66287.8|66339.3|66319.3|66373.7|66353.7|66295|66275|912
1646063100000|2022-02-28 15:45:00|66337.6|66317.6|66354.3|66334.3|66376.3|66356.3|66331.8|66311.8|923
1646063400000|2022-02-28 15:50:00|66354.7|66334.7|66339.9|66319.9|66433.1|66413.1|66286.4|66266.4|988
1646063700000|2022-02-28 15:55:00|66339.2|66319.2|66237.7|66217.7|66339.6|66319.6|66213.5|66193.5|1110
1646064000000|2022-02-28 16:00:00|66238.8|66218.8|66236.7|66216.7|66258.3|66239.5|66196.1|66176.1|1109
1646064300000|2022-02-28 16:05:00|66234.6|66214.6|66303.4|66283.4|66304|66284|66234.6|66214.6|921
1646064600000|2022-02-28 16:10:00|66302.4|66282.4|66296.3|66281.3|66320.9|66302.5|66281.9|66261.9|844
1646064900000|2022-02-28 16:15:00|66300.1|66280.1|66278.3|66258.3|66300.4|66281.9|66241.1|66221.1|876
1646065200000|2022-02-28 16:20:00|66276.9|66256.9|66248.8|66233.8|66293|66273|66232.4|66212.4|870
1646065500000|2022-02-28 16:25:00|66247.8|66232.8|66158.4|66138.4|66249.8|66232.8|66146.7|66126.7|932
1646065800000|2022-02-28 16:30:00|66157.3|66137.3|66218.5|66198.5|66218.6|66201.2|66155.3|66136.6|956
1646066100000|2022-02-28 16:35:00|66218.8|66198.8|66248.9|66228.9|66255|66237.2|66213.2|66193.2|999
1646066400000|2022-02-28 16:40:00|66248.7|66228.7|66257.7|66237.7|66275.6|66258.5|66243.4|66225.6|919
1646066700000|2022-02-28 16:45:00|66257.3|66237.3|66316.8|66301.8|66321.5|66301.8|66249.2|66230.5|946
1646067000000|2022-02-28 16:50:00|66316.4|66301.4|66292.9|66272.9|66320.4|66302.3|66280.5|66260.5|980
1646067300000|2022-02-28 16:55:00|66291.7|66271.7|66276.8|66256.8|66309.5|66289.5|66273.9|66255|921
1646067600000|2022-02-28 17:00:00|66277.4|66257.4|66306.2|66286.2|66339.1|66319.1|66274.1|66256.5|921
1646067900000|2022-02-28 17:05:00|66305.3|66285.3|66281.9|66261.9|66312|66292.8|66277.3|66257.3|910
1646068200000|2022-02-28 17:10:00|66281.7|66261.7|66293.4|66278.4|66295.3|66278.4|66251.8|66232.1|872
1646068500000|2022-02-28 17:15:00|66294.7|66274.7|66317.3|66297.3|66319.8|66299.8|66277|66257.8|932
1646068800000|2022-02-28 17:20:00|66317.4|66297.4|66367.4|66347.4|66377.4|66357.4|66313.4|66295|933
1646069100000|2022-02-28 17:25:00|66367.2|66347.2|66364|66344|66377.6|66358.2|66354.3|66335.7|816
1646069400000|2022-02-28 17:30:00|66364.4|66344.4|66374.8|66354.8|66390.9|66372|66363.5|66343.6|760
1646069700000|2022-02-28 17:35:00|66374.7|66354.7|66417.1|66397.1|66432.9|66413.2|66374.4|66354.4|887
1646070000000|2022-02-28 17:40:00|66417.4|66397.4|66421.7|66401.7|66421.7|66401.7|66390.5|66371.7|780
1646070300000|2022-02-28 17:45:00|66421|66401|66396.8|66376.8|66423.3|66403.3|66393.2|66373.2|738
1646070600000|2022-02-28 17:50:00|66396.7|66376.7|66409.6|66389.6|66412.4|66392.4|66377.6|66357.6|832
1646070900000|2022-02-28 17:55:00|66409.7|66389.7|66383.5|66363.5|66419.7|66399.7|66376.4|66358.7|937
1646071200000|2022-02-28 18:00:00|66383.6|66363.6|66373|66358|66385.9|66366.1|66370.8|66352.8|733
1646071500000|2022-02-28 18:05:00|66373.2|66358.2|66361.3|66341.3|66376.7|66358.5|66357.5|66337.5|716
1646071800000|2022-02-28 18:10:00|66362.4|66342.4|66352.5|66332.5|66363.5|66345|66346.7|66326.7|620
1646072100000|2022-02-28 18:15:00|66352.4|66332.4|66369.3|66349.3|66389.9|66372.6|66352.2|66332.2|784
1646072400000|2022-02-28 18:20:00|66368.8|66348.8|66382.7|66362.7|66392.2|66372.2|66368.8|66348.8|702
1646072700000|2022-02-28 18:25:00|66382.9|66362.9|66372.3|66352.3|66392.2|66373|66367.1|66347.8|735
1646073000000|2022-02-28 18:30:00|66371.3|66351.3|66349.6|66329.6|66371.6|66353.9|66347.2|66329.2|595
1646073300000|2022-02-28 18:35:00|66349.8|66329.8|66341.6|66326.6|66352.3|66334.5|66334.5|66317.5|754
1646073600000|2022-02-28 18:40:00|66341.5|66326.5|66346.5|66326.5|66347.2|66329|66330.5|66312.4|595
1646073900000|2022-02-28 18:45:00|66346.6|66326.6|66343.2|66323.2|66361.1|66342.5|66342.3|66323.1|595
1646074200000|2022-02-28 18:50:00|66342.9|66322.9|66332.2|66312.2|66343.9|66324.5|66321|66301|671
1646074500000|2022-02-28 18:55:00|66332.3|66312.3|66326.1|66306.1|66347.6|66330.4|66325.9|66305.9|673
1646074800000|2022-02-28 19:00:00|66326.2|66306.2|66370.2|66350.2|66372.1|66352.1|66326.2|66306.2|773
1646075100000|2022-02-28 19:05:00|66370.5|66350.5|66370.1|66350.1|66385.9|66368.1|66363.3|66343.3|819
1646075400000|2022-02-28 19:10:00|66371|66351|66370.3|66350.3|66393.2|66375|66366.9|66347.3|858
1646075700000|2022-02-28 19:15:00|66367.7|66352.7|66382.9|66362.9|66384.8|66366.5|66351.8|66335.3|808
1646076000000|2022-02-28 19:20:00|66379.8|66364.8|66357.4|66337.4|66383|66365.5|66345.8|66328.8|738
1646076300000|2022-02-28 19:25:00|66354.5|66339.5|66373.5|66353.5|66375.5|66356|66351.1|66333|739
1646076600000|2022-02-28 19:30:00|66373.6|66353.6|66383.4|66363.4|66384.6|66365.7|66368|66350|686
1646076900000|2022-02-28 19:35:00|66383.6|66363.6|66362.5|66342.5|66384.1|66364.1|66354.4|66336.3|738
1646077200000|2022-02-28 19:40:00|66363.2|66343.2|66340|66320|66373.1|66354.2|66336.9|66319.6|717
1646077500000|2022-02-28 19:45:00|66339.9|66319.9|66332|66312|66353.2|66335.7|66331.6|66311.6|700
1646077800000|2022-02-28 19:50:00|66331.8|66311.8|66308.8|66288.8|66336.1|66316.9|66301.7|66284.7|711
1646078100000|2022-02-28 19:55:00|66306.5|66291.5|66281.1|66261.1|66311.2|66292.5|66270.4|66254.2|869
1646078400000|2022-02-28 20:00:00|66277|66262|66319.9|66299.9|66323.7|66305.7|66274|66255.4|864
1646078700000|2022-02-28 20:05:00|66318.5|66298.5|66323.1|66303.1|66326.4|66307.2|66302.1|66283.8|784
1646079000000|2022-02-28 20:10:00|66322.7|66302.7|66344.4|66324.4|66345.5|66328.1|66321.6|66301.6|646
1646079300000|2022-02-28 20:15:00|66344.1|66324.1|66355.2|66335.2|66362|66344.7|66338.4|66318.4|779
1646079600000|2022-02-28 20:20:00|66355.6|66335.6|66340.3|66320.3|66355.6|66335.6|66320.9|66304.1|628
1646079900000|2022-02-28 20:25:00|66340.4|66320.4|66335.1|66315.1|66347.1|66329.4|66317.8|66300.9|695
1646080200000|2022-02-28 20:30:00|66336|66316|66336.5|66316.5|66344.9|66326.4|66327.6|66310.2|732
1646080500000|2022-02-28 20:35:00|66335.7|66315.7|66336.4|66316.4|66348|66328|66329.5|66309.5|670
1646080800000|2022-02-28 20:40:00|66336.2|66316.2|66322.5|66302.5|66340.9|66322.6|66319.5|66301.7|646
1646081100000|2022-02-28 20:45:00|66322|66302|66322.2|66302.2|66328.4|66309.1|66318.4|66299.9|719
1646081400000|2022-02-28 20:50:00|66323.7|66303.7|66328.7|66308.7|66334.7|66316.1|66318.9|66300.7|735
1646081700000|2022-02-28 20:55:00|66328.6|66308.6|66352.8|66332.8|66354.4|66334.4|66326.6|66306.6|869
1646082000000|2022-02-28 21:00:00|66352.4|66332.4|66347.8|66327.8|66354.9|66334.9|66332.8|66312.8|613
1646082300000|2022-02-28 21:05:00|66347.9|66327.9|66345.6|66325.6|66354.1|66334.1|66345|66325|431
1646082600000|2022-02-28 21:10:00|66345.5|66325.5|66325.7|66305.7|66346.2|66326.2|66325.3|66305.3|307
1646082900000|2022-02-28 21:15:00|66325.8|66305.8|66325.1|66305.1|66329.3|66309.3|66315.6|66297|308
1646083200000|2022-02-28 21:20:00|66325.3|66305.3|66329.2|66309.2|66332.8|66312.8|66324.1|66304.1|283
1646083500000|2022-02-28 21:25:00|66329.1|66309.1|66319.7|66299.7|66330.2|66310.2|66318.6|66298.6|292
1646083800000|2022-02-28 21:30:00|66319.1|66299.1|66310.3|66290.3|66319.6|66299.6|66308.7|66288.7|267
1646084100000|2022-02-28 21:35:00|66310.4|66290.4|66309.8|66289.8|66310.8|66290.8|66307.7|66287.7|212
1646084400000|2022-02-28 21:40:00|66310|66290|66304.4|66284.4|66316|66296|66300.6|66280.6|233
1646084700000|2022-02-28 21:45:00|66304.2|66284.2|66301.4|66281.4|66306.1|66286.1|66297.7|66277.7|261
1646085000000|2022-02-28 21:50:00|66299.4|66279.4|66298.7|66278.7|66302|66282|66297.7|66277.7|230
1646085300000|2022-02-28 21:55:00|66297.5|66277.5|66306.4|66286|66321|66288.6|66297.2|66273|366
1646085600000|2022-02-28 22:00:00|66306|66285.8|66305.2|66285.2|66330.6|66285.8|66302.6|66241.5|34
1646085900000|2022-02-28 22:05:00|66318.9|66235.4|66319.6|66273.9|66327.1|66276.7|66313.5|66230|116
1646086200000|2022-02-28 22:10:00|66318.6|66252.3|66313.3|66275.8|66325.1|66277.9|66308.4|66252|171
1646086500000|2022-02-28 22:15:00|66313.5|66267.3|66309.5|66266.6|66325.4|66276.9|66306.9|66241.5|246
1646086800000|2022-02-28 22:20:00|66311|66266|66321|66263.3|66324.5|66269.3|66307.1|66242.1|151
1646087100000|2022-02-28 22:25:00|66310.5|66260.5|66312.6|66263.5|66327.1|66268.7|66299.7|66251|154
1646087400000|2022-02-28 22:30:00|66309.2|66265.6|66308.5|66275.2|66320.1|66282.7|66294.3|66247.4|370
1646087700000|2022-02-28 22:35:00|66308.6|66275.3|66310.1|66273.4|66319.3|66281.7|66298.6|66263.3|189
1646088000000|2022-02-28 22:40:00|66309.9|66273.6|66300.7|66275.4|66313.4|66282.9|66299.1|66271.9|152
1646088300000|2022-02-28 22:45:00|66300.8|66275.7|66303.5|66283.5|66313.1|66283.7|66299.1|66269.5|204
1646088600000|2022-02-28 22:50:00|66301.1|66281.1|66298.4|66278.4|66314.8|66282.2|66297.2|66263.5|190
1646088900000|2022-02-28 22:55:00|66298.8|66278.8|66303.5|66273.3|66315.2|66280.7|66295.6|66264|349
1646089200000|2022-02-28 23:00:00|66304.7|66272.3|66327.7|66307.7|66329|66309|66298|66271.1|468
1646089500000|2022-02-28 23:05:00|66328.3|66308.3|66314.1|66294.1|66329|66309|66306.2|66284.2|258
1646089800000|2022-02-28 23:10:00|66314.9|66294.9|66323.4|66303.4|66324.9|66304.7|66313|66293|226
1646090100000|2022-02-28 23:15:00|66324.3|66304.3|66324.1|66304.1|66329|66309|66315|66295|327
1646090400000|2022-02-28 23:20:00|66324|66304|66315.7|66295.7|66324.1|66304.1|66315.1|66295.1|242
1646090700000|2022-02-28 23:25:00|66315.8|66295.8|66310.7|66290.7|66316.1|66296.1|66309.3|66289.3|230
1646091000000|2022-02-28 23:30:00|66310.6|66290.6|66308.7|66288.7|66311.7|66291.7|66303.3|66283.3|228
1646091300000|2022-02-28 23:35:00|66306|66286|66308.8|66288.8|66309.6|66289.6|66303.9|66283.9|259
1646091600000|2022-02-28 23:40:00|66308.2|66288.2|66309.5|66289.5|66312|66292|66307.3|66287.3|163
1646091900000|2022-02-28 23:45:00|66308.2|66288.2|66314|66294|66314.8|66294.8|66308.2|66288.2|200
1646092200000|2022-02-28 23:50:00|66313.9|66293.9|66318.7|66298.7|66318.9|66298.9|66313.5|66293.5|208
1646092500000|2022-02-28 23:55:00|66318.6|66298.6|66335|66315|66335|66315|66318.5|66298.5|267
1646092800000|2022-03-01 00:00:00|66334.4|66314.4|66371.5|66351.5|66371.9|66351.9|66330.6|66310.6|600
1646093100000|2022-03-01 00:05:00|66371.6|66351.6|66356.8|66336.8|66374.5|66354.5|66349.4|66329.4|470
1646093400000|2022-03-01 00:10:00|66356.9|66336.9|66355.8|66335.8|66361.2|66341.2|66352.2|66333.5|344
1646093700000|2022-03-01 00:15:00|66356|66336|66341.8|66321.8|66356.1|66336.1|66341.6|66321.6|382
1646094000000|2022-03-01 00:20:00|66343.6|66323.6|66354.2|66334.2|66357.3|66337.3|66340.5|66322.7|290
1646094300000|2022-03-01 00:25:00|66354.4|66334.4|66349.6|66329.6|66356.7|66336.7|66344.1|66324.1|234
1646094600000|2022-03-01 00:30:00|66348.6|66328.6|66360.6|66340.6|66361.2|66341.2|66347.6|66327.6|242
1646094900000|2022-03-01 00:35:00|66360.5|66340.5|66363.8|66343.8|66372.1|66352.1|66356.9|66336.9|385
1646095200000|2022-03-01 00:40:00|66364|66344|66363.1|66343.1|66368.9|66348.9|66354.1|66334.1|441
1646095500000|2022-03-01 00:45:00|66363|66343|66384.6|66364.6|66386.3|66366.3|66361|66341|479
1646095800000|2022-03-01 00:50:00|66384.7|66364.7|66339.8|66319.8|66384.7|66364.7|66332|66312|680
1646096100000|2022-03-01 00:55:00|66339.6|66319.6|66385|66365|66385|66365|66338.9|66318.9|601
1646096400000|2022-03-01 01:00:00|66384.1|66364.1|66391.5|66371.5|66395.1|66375.1|66369.6|66349.6|585
1646096700000|2022-03-01 01:05:00|66391.3|66371.3|66389.8|66369.8|66400|66380|66378.3|66358.3|485
1646097000000|2022-03-01 01:10:00|66389.3|66369.3|66388.5|66368.5|66395.7|66375.7|66387.4|66367.4|382
1646097300000|2022-03-01 01:15:00|66388.1|66368.1|66388.4|66368.4|66394.8|66374.8|66386.7|66366.7|363
1646097600000|2022-03-01 01:20:00|66388.6|66368.6|66391.8|66371.8|66394.1|66374.1|66386.6|66366.6|413
1646097900000|2022-03-01 01:25:00|66391.3|66371.3|66366.5|66346.5|66394.6|66374.6|66364.3|66344.3|406
1646098200000|2022-03-01 01:30:00|66366.7|66346.7|66369.3|66349.3|66371.3|66351.3|66354.3|66334.3|673
1646098500000|2022-03-01 01:35:00|66369.6|66349.6|66370.2|66350.2|66374|66354|66366.7|66346.7|556
1646098800000|2022-03-01 01:40:00|66370.3|66350.3|66395.1|66375.1|66401.8|66381.8|66368.9|66348.9|561
1646099100000|2022-03-01 01:45:00|66395|66375|66395.1|66375.1|66399.8|66379.8|66386.7|66366.7|520
1646099400000|2022-03-01 01:50:00|66394.7|66374.7|66400.5|66380.5|66404.6|66384.6|66393.9|66373.9|509
1646099700000|2022-03-01 01:55:00|66400.6|66380.6|66406.3|66386.3|66408|66388|66400.5|66380.5|451
1646100000000|2022-03-01 02:00:00|66405.7|66385.7|66394.5|66374.5|66405.8|66385.8|66384.3|66364.3|599
1646100300000|2022-03-01 02:05:00|66394.6|66374.6|66405.6|66385.6|66411.2|66391.2|66392.3|66372.3|533
1646100600000|2022-03-01 02:10:00|66405.5|66385.5|66446.4|66426.4|66458.6|66438.6|66404.5|66384.5|732
1646100900000|2022-03-01 02:15:00|66446.8|66426.8|66438.7|66418.7|66453.5|66433.5|66434.9|66414.9|685
1646101200000|2022-03-01 02:20:00|66438.3|66418.3|66436.4|66416.4|66445.2|66425.2|66433.4|66413.4|544
1646101500000|2022-03-01 02:25:00|66436.5|66416.5|66433.5|66413.5|66437.8|66417.8|66430.4|66410.4|426
1646101800000|2022-03-01 02:30:00|66433.1|66413.1|66430.4|66410.4|66433.8|66413.8|66427.3|66407.3|453
1646102100000|2022-03-01 02:35:00|66430.8|66410.8|66436.9|66416.9|66439.9|66419.9|66427.7|66410|458
1646102400000|2022-03-01 02:40:00|66436.6|66416.6|66435.8|66415.8|66441.8|66421.8|66431.8|66411.8|519
1646102700000|2022-03-01 02:45:00|66436|66416|66443.3|66423.3|66443.4|66423.4|66432.6|66412.6|453
1646103000000|2022-03-01 02:50:00|66443.4|66423.4|66423.6|66403.6|66445.4|66427.8|66422.4|66402.4|558
1646103300000|2022-03-01 02:55:00|66423.3|66403.3|66438.8|66418.8|66441.9|66421.9|66422.5|66402.5|667
1646103600000|2022-03-01 03:00:00|66438.7|66418.7|66433.8|66413.8|66439|66419|66429.6|66409.6|627
1646103900000|2022-03-01 03:05:00|66433.3|66413.3|66417.5|66397.5|66437.8|66417.8|66414.9|66394.9|605
1646104200000|2022-03-01 03:10:00|66417.4|66397.4|66441.2|66421.2|66443.8|66423.8|66417.2|66397.2|579
1646104500000|2022-03-01 03:15:00|66441.1|66421.1|66424.9|66404.9|66453|66433|66423.4|66403.4|631
1646104800000|2022-03-01 03:20:00|66425.1|66405.1|66415|66395|66431|66411|66414.7|66394.7|559
1646105100000|2022-03-01 03:25:00|66414.9|66394.9|66418.8|66398.8|66426.4|66406.4|66407.9|66387.9|601
1646105400000|2022-03-01 03:30:00|66418.5|66398.5|66431.5|66411.5|66433.9|66413.9|66412.2|66392.2|586
1646105700000|2022-03-01 03:35:00|66431.7|66411.7|66436.2|66416.2|66444.1|66424.1|66431.2|66411.2|502
1646106000000|2022-03-01 03:40:00|66436|66416|66444.4|66424.4|66445.7|66425.7|66433.7|66413.7|453
1646106300000|2022-03-01 03:45:00|66444.1|66424.1|66449.7|66429.7|66450.6|66430.6|66441.2|66422.5|430
1646106600000|2022-03-01 03:50:00|66449.5|66429.5|66449.3|66429.3|66452.4|66433.4|66446.7|66426.7|372
1646106900000|2022-03-01 03:55:00|66449.1|66429.1|66463.5|66443.5|66463.8|66445.3|66446.8|66426.8|432
1646107200000|2022-03-01 04:00:00|66463.6|66443.6|66465.7|66445.7|66472.9|66452.9|66462.5|66442.5|528
1646107500000|2022-03-01 04:05:00|66465.5|66445.5|66453.1|66433.1|66465.5|66445.5|66450.4|66430.4|471
1646107800000|2022-03-01 04:10:00|66453.2|66433.2|66450.2|66430.2|66454.1|66434.7|66448.4|66429.5|389
1646108100000|2022-03-01 04:15:00|66450.3|66430.3|66440|66420|66451.8|66431.8|66438.2|66418.2|409
1646108400000|2022-03-01 04:20:00|66439.8|66419.8|66437|66417|66442.3|66422.3|66432.8|66415.3|412
1646108700000|2022-03-01 04:25:00|66437.1|66417.1|66438.3|66418.3|66441|66421|66427.9|66410.7|442
1646109000000|2022-03-01 04:30:00|66438|66418|66440.9|66420.9|66445.9|66425.9|66436.7|66417.1|434
1646109300000|2022-03-01 04:35:00|66441.3|66421.3|66437.6|66417.6|66442.3|66422.3|66428.5|66411.1|518
1646109600000|2022-03-01 04:40:00|66437.5|66417.5|66426.1|66406.1|66444|66424|66423.3|66403.3|530
1646109900000|2022-03-01 04:45:00|66425.6|66405.6|66426.8|66406.8|66432.2|66413.6|66421.3|66402.3|502
1646110200000|2022-03-01 04:50:00|66426.6|66406.6|66422|66402|66427|66407|66416.5|66396.5|459
1646110500000|2022-03-01 04:55:00|66421.6|66401.6|66438.4|66418.4|66443.1|66423.1|66421.6|66401.6|525
1646110800000|2022-03-01 05:00:00|66438.2|66418.2|66404.2|66384.2|66442.6|66423.7|66402.8|66384.1|528
1646111100000|2022-03-01 05:05:00|66404.3|66384.3|66414.3|66394.3|66416.5|66397.4|66396.8|66377.7|485
1646111400000|2022-03-01 05:10:00|66414.8|66394.8|66424.8|66404.8|66428.2|66410.5|66412.4|66394.5|507
1646111700000|2022-03-01 05:15:00|66422.1|66407.1|66417.5|66397.5|66432.4|66412.4|66416.8|66396.8|371
1646112000000|2022-03-01 05:20:00|66414.6|66399.6|66406.1|66391.1|66420.8|66402.8|66406.1|66388.5|347
1646112300000|2022-03-01 05:25:00|66405.6|66390.6|66413.4|66398.4|66418.1|66399.1|66404.8|66387.7|402
1646112600000|2022-03-01 05:30:00|66413.7|66398.7|66410.3|66390.3|66417|66399.6|66406.9|66388.5|406
1646112900000|2022-03-01 05:35:00|66410.2|66390.2|66436.4|66421.4|66438.8|66421.6|66407.4|66389.9|500
1646113200000|2022-03-01 05:40:00|66436.5|66421.5|66444.3|66424.3|66453.4|66436.2|66434.4|66417.4|487
1646113500000|2022-03-01 05:45:00|66444.5|66424.5|66438.5|66418.5|66446.9|66428|66433.9|66415.6|375
1646113800000|2022-03-01 05:50:00|66438.8|66418.8|66423.5|66403.5|66439.2|66421.3|66422.6|66402.6|360
1646114100000|2022-03-01 05:55:00|66423|66403|66438.7|66418.7|66440.6|66421.6|66419.4|66399.4|495
1646114400000|2022-03-01 06:00:00|66439.2|66419.2|66432.4|66412.4|66444.6|66427|66428.1|66409.2|484
1646114700000|2022-03-01 06:05:00|66432.3|66412.3|66438.9|66418.9|66444.7|66426.7|66427.9|66410|497
1646115000000|2022-03-01 06:10:00|66437.8|66417.8|66440.8|66420.8|66444.8|66427.1|66432.7|66412.7|407
1646115300000|2022-03-01 06:15:00|66440.7|66420.7|66439.7|66419.7|66445.1|66425.6|66432.9|66412.9|483
1646115600000|2022-03-01 06:20:00|66439.6|66419.6|66435.4|66415.4|66450.3|66431.5|66433.1|66414.6|423
1646115900000|2022-03-01 06:25:00|66435.2|66415.2|66429.5|66409.5|66435.6|66415.6|66416.4|66397.6|547
1646116200000|2022-03-01 06:30:00|66429.3|66409.3|66415.2|66395.2|66438.2|66418.2|66413.8|66393.8|505
1646116500000|2022-03-01 06:35:00|66415.1|66395.1|66416|66401|66424.5|66406.2|66412.1|66393.3|488
1646116800000|2022-03-01 06:40:00|66416.2|66401.2|66401.7|66381.7|66419.4|66401.3|66401.4|66381.4|485
1646117100000|2022-03-01 06:45:00|66402.4|66382.4|66374.1|66354.1|66402.6|66385.3|66370.2|66351.6|595
1646117400000|2022-03-01 06:50:00|66374|66354|66395.4|66375.4|66402.6|66384.2|66370.9|66353.9|626
1646117700000|2022-03-01 06:55:00|66395.6|66375.6|66383.1|66363.1|66409|66389.5|66378.1|66359.4|563
1646118000000|2022-03-01 07:00:00|66382.9|66362.9|66369.8|66349.8|66387.2|66369.3|66360.8|66341.2|714
1646118300000|2022-03-01 07:05:00|66369.7|66349.7|66346.5|66326.5|66370|66351.3|66334.9|66314.9|857
1646118600000|2022-03-01 07:10:00|66346.6|66326.6|66347.1|66327.1|66360.5|66340.5|66330.8|66313.7|846
1646118900000|2022-03-01 07:15:00|66343.4|66328.4|66318|66298|66349.3|66331.5|66314.2|66296.1|735
1646119200000|2022-03-01 07:20:00|66318.6|66298.6|66308.2|66293.2|66321.5|66303|66300.4|66284.5|683
1646119500000|2022-03-01 07:25:00|66311.9|66291.9|66311.1|66291.1|66313|66295.5|66283.1|66263.1|791
1646119800000|2022-03-01 07:30:00|66311.6|66291.6|66288.2|66273.2|66314|66296.9|66286.2|66269.4|682
1646120100000|2022-03-01 07:35:00|66287.7|66272.7|66297.4|66277.4|66312.2|66295.3|66283.1|66266.6|745
1646120400000|2022-03-01 07:40:00|66297.8|66277.8|66323.9|66308.9|66338.5|66322.2|66297.8|66277.8|808
1646120700000|2022-03-01 07:45:00|66322.9|66307.9|66319.6|66304.6|66338.8|66318.8|66307.1|66290.5|777
1646121000000|2022-03-01 07:50:00|66320.4|66305.4|66289.8|66269.8|66321.5|66305.5|66268|66252.1|796
1646121300000|2022-03-01 07:55:00|66290.3|66270.3|66251.8|66231.8|66314.1|66297.5|66249.2|66230.8|974
1646121600000|2022-03-01 08:00:00|66251.1|66231.1|66278.3|66263.3|66284.2|66268.2|66229.5|66212.2|962
1646121900000|2022-03-01 08:05:00|66279.4|66264.4|66301.9|66281.9|66319.8|66302|66279.4|66262.3|934
1646122200000|2022-03-01 08:10:00|66302|66282|66319.7|66299.7|66332.1|66315.7|66299.6|66282|845
1646122500000|2022-03-01 08:15:00|66319.6|66299.6|66340.7|66325.7|66357.7|66338.8|66315.2|66298|872
1646122800000|2022-03-01 08:20:00|66338.4|66323.4|66350.7|66330.7|66351.8|66334.1|66319.2|66299.2|877
1646123100000|2022-03-01 08:25:00|66352.5|66332.5|66349.6|66329.6|66356.7|66339.5|66328.5|66311.2|809
1646123400000|2022-03-01 08:30:00|66349.4|66329.4|66326.5|66306.5|66356.8|66339.9|66320.3|66302.9|755
1646123700000|2022-03-01 08:35:00|66325.7|66305.7|66293|66278|66339.8|66319.8|66285.4|66268.9|940
1646124000000|2022-03-01 08:40:00|66293.9|66278.9|66323.1|66303.1|66338|66323|66293.9|66276.3|805
1646124300000|2022-03-01 08:45:00|66324.2|66304.2|66296.9|66276.9|66342.5|66324.9|66287.1|66267.3|899
1646124600000|2022-03-01 08:50:00|66296|66276|66289|66269|66311.8|66291.8|66282.6|66264.5|879
1646124900000|2022-03-01 08:55:00|66289.2|66269.2|66267.3|66247.3|66313|66295.2|66263.5|66245.2|916
1646125200000|2022-03-01 09:00:00|66267.4|66247.4|66306.6|66286.6|66307.6|66289.1|66249.2|66230.7|956
1646125500000|2022-03-01 09:05:00|66303.9|66288.9|66280.6|66265.6|66303.9|66288.9|66274.3|66257|893
1646125800000|2022-03-01 09:10:00|66281|66266|66288.3|66268.3|66302.4|66284.9|66278.7|66261|844
1646126100000|2022-03-01 09:15:00|66286.3|66271.3|66262.5|66247.5|66293.3|66276.1|66260.5|66243.1|663
1646126400000|2022-03-01 09:20:00|66260.5|66245.5|66269.8|66254.8|66290.2|66272.4|66255.3|66237.7|849
1646126700000|2022-03-01 09:25:00|66270.6|66255.6|66288.5|66273.5|66293.3|66275.3|66249.5|66232.2|880
1646127000000|2022-03-01 09:30:00|66288.3|66273.3|66327.9|66307.9|66337.2|66321.8|66288.3|66271.1|843
1646127300000|2022-03-01 09:35:00|66326.7|66306.7|66380.7|66360.7|66447|66429.7|66318.3|66298.9|1075
1646127600000|2022-03-01 09:40:00|66377.6|66362.6|66393.7|66378.7|66423.4|66404.5|66370.5|66350.5|969
1646127900000|2022-03-01 09:45:00|66392|66377|66447.1|66432.1|66467.6|66447.6|66391.9|66375.8|1005
1646128200000|2022-03-01 09:50:00|66447.5|66432.5|66446.6|66431.6|66484.3|66466.6|66432.2|66414.9|956
1646128500000|2022-03-01 09:55:00|66448.5|66433.5|66445.3|66425.3|66480.2|66461.6|66439.1|66421.3|950
1646128800000|2022-03-01 10:00:00|66446.7|66426.7|66478.4|66463.4|66483.6|66466.9|66430.5|66412.7|889
1646129100000|2022-03-01 10:05:00|66480.9|66465.9|66523.6|66508.6|66538|66519.3|66456.9|66441.9|907
1646129400000|2022-03-01 10:10:00|66525.7|66505.7|66569.5|66554.5|66576.4|66557.8|66515.9|66497.9|1027
1646129700000|2022-03-01 10:15:00|66570.6|66550.6|66582.7|66562.7|66588.1|66573.1|66541.6|66523.8|993
1646130000000|2022-03-01 10:20:00|66580.1|66565.1|66569.4|66549.4|66582.8|66565.1|66556|66537.7|961
1646130300000|2022-03-01 10:25:00|66569.8|66549.8|66586.1|66571.1|66589.1|66571.2|66554.5|66538.4|986
1646130600000|2022-03-01 10:30:00|66588.3|66568.3|66585.6|66565.6|66620.1|66600.5|66574.5|66554.5|1058
1646130900000|2022-03-01 10:35:00|66588.7|66568.7|66595.7|66580.7|66623.8|66606.7|66582.9|66563.7|1001
1646131200000|2022-03-01 10:40:00|66595|66580|66576.4|66556.4|66611.1|66593|66566.7|66546.7|930
1646131500000|2022-03-01 10:45:00|66576.2|66556.2|66512.4|66497.4|66576.2|66558.4|66511|66496|968
1646131800000|2022-03-01 10:50:00|66512|66497|66521.7|66506.7|66530.4|66511.8|66500.5|66483.2|960
1646132100000|2022-03-01 10:55:00|66521.9|66506.9|66532|66512|66548.2|66530.1|66518.9|66501.7|861
1646132400000|2022-03-01 11:00:00|66534|66514|66557.6|66537.6|66576.6|66558.4|66532.6|66512.7|955
1646132700000|2022-03-01 11:05:00|66553.9|66538.9|66545|66525|66570.5|66552.7|66534.4|66514.4|980
1646133000000|2022-03-01 11:10:00|66541.1|66526.1|66563.9|66548.9|66571.6|66553.8|66525|66505|971
1646133300000|2022-03-01 11:15:00|66567.4|66547.4|66558.9|66538.9|66573.6|66553.6|66532.4|66515.7|936
1646133600000|2022-03-01 11:20:00|66559.5|66539.5|66566|66546|66571.7|66555.1|66540.6|66520.6|893
1646133900000|2022-03-01 11:25:00|66557.1|66542.1|66532|66512|66580.8|66560.8|66532|66512|975
1646134200000|2022-03-01 11:30:00|66531.9|66511.9|66511|66496|66541.8|66521.8|66509.9|66491.6|940
1646134500000|2022-03-01 11:35:00|66513.7|66493.7|66538|66518|66539.3|66522.8|66502|66484.7|913
1646134800000|2022-03-01 11:40:00|66537.7|66517.7|66514.1|66494.1|66539.8|66521.1|66498.3|66480.2|869
1646135100000|2022-03-01 11:45:00|66514.5|66494.5|66519.6|66499.6|66529.8|66512.7|66502.7|66486|803
1646135400000|2022-03-01 11:50:00|66520.3|66500.3|66552.9|66537.9|66564|66545.5|66515.6|66499.8|890
1646135700000|2022-03-01 11:55:00|66552.1|66537.1|66560.1|66540.1|66573|66554.2|66535.6|66517.9|869
1646136000000|2022-03-01 12:00:00|66560.8|66540.8|66534|66519|66565|66545.8|66533.2|66516.6|862
1646136300000|2022-03-01 12:05:00|66533.9|66518.9|66561.7|66546.7|66574.6|66554.8|66530.7|66512.7|956
1646136600000|2022-03-01 12:10:00|66561.2|66546.2|66583.6|66563.6|66586|66568.8|66560|66543.1|832
1646136900000|2022-03-01 12:15:00|66583.2|66563.2|66597.3|66577.3|66602.2|66582.2|66572.5|66553|849
1646137200000|2022-03-01 12:20:00|66597.1|66577.1|66565.2|66550.2|66597.1|66577.1|66565.1|66545.7|776
1646137500000|2022-03-01 12:25:00|66565.3|66550.3|66552.2|66537.2|66568.2|66550.8|66545.4|66528|845
1646137800000|2022-03-01 12:30:00|66555.2|66535.2|66597.3|66577.3|66603.2|66584.8|66548.7|66530.8|853
1646138100000|2022-03-01 12:35:00|66594.3|66579.3|66611.3|66591.3|66613|66595.5|66588.9|66572.3|857
1646138400000|2022-03-01 12:40:00|66608.4|66593.4|66615.7|66595.7|66617.3|66599.3|66595.8|66580.3|799
1646138700000|2022-03-01 12:45:00|66616|66596|66632.7|66612.7|66655.7|66638.8|66602.5|66585.5|944
1646139000000|2022-03-01 12:50:00|66632.4|66612.4|66664.2|66644.2|66678.7|66661.9|66620.3|66602.5|947
1646139300000|2022-03-01 12:55:00|66661.2|66646.2|66653.8|66633.8|66675|66656.3|66631.8|66614.9|970
1646139600000|2022-03-01 13:00:00|66653.7|66633.7|66608.6|66588.6|66653.7|66633.7|66603|66585.4|1001
1646139900000|2022-03-01 13:05:00|66609.3|66589.3|66617.1|66602.1|66635.1|66617.6|66591.5|66575|955
1646140200000|2022-03-01 13:10:00|66616.4|66601.4|66645.1|66625.1|66666.4|66648.6|66615.3|66600|934
1646140500000|2022-03-01 13:15:00|66645.2|66625.2|66698.9|66678.9|66706.5|66688.4|66644.7|66624.7|989
1646140800000|2022-03-01 13:20:00|66699|66684|66729.1|66714.1|66773.3|66757.3|66693.1|66673.1|1047
1646141100000|2022-03-01 13:25:00|66729|66714|66713|66698|66744.8|66728.3|66712.5|66695.6|954
1646141400000|2022-03-01 13:30:00|66710.7|66695.7|66654.5|66634.5|66714.6|66698.4|66645.3|66628.1|1033
1646141700000|2022-03-01 13:35:00|66653.7|66638.7|66651.3|66636.3|66665.8|66645.8|66630.5|66613.3|948
1646142000000|2022-03-01 13:40:00|66651.8|66636.8|66652.4|66632.4|66674.8|66654.8|66633.9|66614.8|937
1646142300000|2022-03-01 13:45:00|66650.4|66630.4|66647.6|66627.6|66655.2|66636.5|66624.8|66606.2|1005
1646142600000|2022-03-01 13:50:00|66648.1|66628.1|66626.8|66606.8|66649.1|66631.9|66603.1|66583.6|956
1646142900000|2022-03-01 13:55:00|66627.3|66607.3|66653.4|66633.4|66688.2|66668.8|66626|66607.3|985
1646143200000|2022-03-01 14:00:00|66653.1|66633.1|66688.6|66668.6|66692.5|66672.5|66641.2|66623.7|962
1646143500000|2022-03-01 14:05:00|66688.2|66668.2|66692|66672|66710.9|66690.9|66673.2|66653.2|952
1646143800000|2022-03-01 14:10:00|66691.8|66671.8|66734|66714|66755.9|66735.9|66660.2|66643|982
1646144100000|2022-03-01 14:15:00|66734.4|66714.4|66707.4|66687.4|66734.4|66715.8|66693.4|66675|894
1646144400000|2022-03-01 14:20:00|66707.1|66687.1|66697.6|66677.6|66726.9|66706.9|66680.7|66662.3|927
1646144700000|2022-03-01 14:25:00|66697.2|66677.2|66704.1|66684.1|66717.3|66699.2|66685.5|66665.7|892
1646145000000|2022-03-01 14:30:00|66703.3|66683.3|66722.2|66702.2|66740.1|66720.1|66690.1|66670.1|762
1646145300000|2022-03-01 14:35:00|66721.6|66701.6|66684.3|66664.3|66746.2|66726.2|66683.2|66663.2|747
1646145600000|2022-03-01 14:40:00|66684.8|66664.8|66672.3|66652.3|66685|66665|66653|66633|745
1646145900000|2022-03-01 14:45:00|66670.3|66650.3|66691.6|66671.6|66698.6|66678.6|66663.5|66643.5|767
1646146200000|2022-03-01 14:50:00|66692.6|66672.6|66694.5|66674.5|66707.6|66688|66676.5|66656.5|767
1646146500000|2022-03-01 14:55:00|66692.1|66672.1|66706.1|66681.9|66758|66738|66683.7|66623.6|785
1646146800000|2022-03-01 15:00:00|66710.1|66685.8|66781.3|66761.3|66798.2|66778.2|66706.2|66684.8|782
1646147100000|2022-03-01 15:05:00|66782.7|66762.7|66786.7|66771.7|66789.6|66771.7|66752.9|66737.1|806
1646147400000|2022-03-01 15:10:00|66789.9|66769.9|66833.6|66818.6|66846.2|66828.5|66787.8|66769.7|783
1646147700000|2022-03-01 15:15:00|66828.5|66808.5|66754.2|66734.2|66828.9|66810.6|66746.6|66726.6|794
1646148000000|2022-03-01 15:20:00|66754|66734|66765.4|66745.4|66772|66752|66733.5|66713.5|765
1646148300000|2022-03-01 15:25:00|66764.6|66744.6|66778.4|66763.4|66793.6|66777.5|66757.8|66738.4|785
1646148600000|2022-03-01 15:30:00|66775.9|66760.9|66768.5|66753.5|66793.2|66776.3|66747.3|66731.8|768
1646148900000|2022-03-01 15:35:00|66768.4|66753.4|66791.2|66776.2|66795.5|66779.6|66748.1|66730.8|787
1646149200000|2022-03-01 15:40:00|66791.1|66776.1|66776|66756|66816.7|66800|66755.1|66737.4|769
1646149500000|2022-03-01 15:45:00|66776.4|66756.4|66820.2|66800.2|66825.8|66807.5|66761.7|66741.7|781
1646149800000|2022-03-01 15:50:00|66820|66800|66781|66761|66824.1|66804.1|66771.8|66753.8|774
1646150100000|2022-03-01 15:55:00|66779.2|66759.2|66778.4|66758.4|66784.8|66768.3|66745.7|66726.7|793
1646150400000|2022-03-01 16:00:00|66775.4|66760.4|66802.4|66782.4|66803.6|66785.1|66750.6|66733.4|776
1646150700000|2022-03-01 16:05:00|66800|66785|66810|66790|66818.7|66799.3|66784.6|66767.7|754
1646151000000|2022-03-01 16:10:00|66809.2|66789.2|66837.9|66817.9|66838.4|66818.4|66792.6|66774.4|717
1646151300000|2022-03-01 16:15:00|66837.1|66817.1|66880.5|66865.5|66903|66885.5|66832.3|66812.5|731
1646151600000|2022-03-01 16:20:00|66880.4|66865.4|66926.4|66911.4|66935.5|66915.5|66878.1|66860|783
1646151900000|2022-03-01 16:25:00|66926.1|66911.1|66920.7|66900.7|66969.3|66951.1|66919.5|66899.5|783
1646152200000|2022-03-01 16:30:00|66917.1|66902.1|66941.4|66926.4|66961.6|66944.8|66913|66896.1|773
1646152500000|2022-03-01 16:35:00|66942|66927|66953.5|66933.5|66963.4|66947.5|66928.6|66910.5|732
1646152800000|2022-03-01 16:40:00|66953.2|66933.2|66977.2|66957.2|66990.6|66972.3|66920.4|66900.4|801
1646153100000|2022-03-01 16:45:00|66977.5|66957.5|66971.7|66956.7|66992.4|66975.6|66948.5|66928.5|779
1646153400000|2022-03-01 16:50:00|66972.3|66957.3|66978.4|66963.4|66990.7|66973.7|66960.2|66942.7|746
1646153700000|2022-03-01 16:55:00|66979|66964|66993.9|66973.9|67020|67000.6|66973.8|66956.7|756
1646154000000|2022-03-01 17:00:00|66993.4|66973.4|66987.2|66967.2|67007.2|66987.2|66970.9|66953.6|759
1646154300000|2022-03-01 17:05:00|66986.8|66966.8|67074|67054|67074.7|67056.6|66982.1|66963.9|766
1646154600000|2022-03-01 17:10:00|67072.5|67057.5|66995.5|66975.5|67074.1|67057.5|66991.4|66973.8|789
1646154900000|2022-03-01 17:15:00|66995.3|66975.3|67001.6|66981.6|67026.9|67009.7|66987.1|66968.1|716
1646155200000|2022-03-01 17:20:00|67002|66982|66987.1|66967.1|67014.2|66995.2|66976|66956|732
1646155500000|2022-03-01 17:25:00|66986.9|66966.9|67003.1|66983.1|67004.6|66985.3|66969.7|66949.7|665
1646155800000|2022-03-01 17:30:00|67001.6|66981.6|66929.9|66909.9|67007.6|66987.6|66918.9|66898.9|709
1646156100000|2022-03-01 17:35:00|66929.3|66909.3|66954.3|66934.3|66960.3|66940.3|66896.6|66876.6|767
1646156400000|2022-03-01 17:40:00|66953.7|66933.7|66906.6|66886.6|66957.9|66937.9|66901|66881|732
1646156700000|2022-03-01 17:45:00|66906.8|66886.8|66872|66852|66924|66904|66870.1|66851.8|738
1646157000000|2022-03-01 17:50:00|66869.8|66854.8|66921.5|66901.5|66927.7|66908.9|66860|66840|703
1646157300000|2022-03-01 17:55:00|66920.4|66900.4|66963.4|66943.4|66963.4|66944.4|66910.5|66890.5|697
1646157600000|2022-03-01 18:00:00|66963.8|66943.8|66950.8|66930.8|66987.8|66968.9|66945.1|66927.4|730
1646157900000|2022-03-01 18:05:00|66951.1|66931.1|66956.9|66936.9|66972.3|66952.3|66939.3|66920.2|657
1646158200000|2022-03-01 18:10:00|66958.5|66938.5|66981.2|66961.2|66989.9|66970.1|66955.5|66935.5|679
1646158500000|2022-03-01 18:15:00|66980.6|66960.6|66997.8|66977.8|66997.9|66977.9|66967.5|66947.5|693
1646158800000|2022-03-01 18:20:00|66997.7|66977.7|66998.8|66978.8|67004.4|66985.6|66983.7|66964|638
1646159100000|2022-03-01 18:25:00|66994.2|66979.2|67016.4|66996.4|67029.5|67009.5|66994|66976.3|709
1646159400000|2022-03-01 18:30:00|67016.3|66996.3|67016.7|66996.7|67019.3|66999.4|67000.5|66980.5|647
1646159700000|2022-03-01 18:35:00|67016.6|66996.6|66932.1|66912.1|67017.2|66997.2|66923|66903|739
1646160000000|2022-03-01 18:40:00|66931.2|66911.2|66893.8|66873.8|66937.8|66917.8|66888.5|66870.1|776
1646160300000|2022-03-01 18:45:00|66893.7|66873.7|66907.2|66887.2|66914.5|66894.5|66863.9|66843.9|734
1646160600000|2022-03-01 18:50:00|66906.9|66886.9|66892.4|66872.4|66907.1|66887.1|66873.4|66854.8|701
1646160900000|2022-03-01 18:55:00|66892.8|66872.8|66886.2|66866.2|66918|66898|66884.9|66864.9|719
1646161200000|2022-03-01 19:00:00|66888.2|66868.2|66904.3|66884.3|66905.7|66885.7|66874.4|66854.4|717
1646161500000|2022-03-01 19:05:00|66905.4|66885.4|66933.7|66913.7|66936.9|66916.9|66904.4|66884.4|676
1646161800000|2022-03-01 19:10:00|66933.9|66913.9|66933.8|66913.8|66940.3|66920.3|66916|66896|628
1646162100000|2022-03-01 19:15:00|66933.9|66913.9|66917.8|66897.8|66942.1|66922.1|66912.8|66892.8|696
1646162400000|2022-03-01 19:20:00|66918.1|66898.1|66908.4|66888.4|66939.4|66919.4|66903.8|66883.8|643
1646162700000|2022-03-01 19:25:00|66908.5|66888.5|66889.5|66869.5|66916.7|66896.7|66884.5|66864.5|607
1646163000000|2022-03-01 19:30:00|66890.1|66870.1|66829.7|66809.7|66891.8|66871.8|66818.2|66800.7|680
1646163300000|2022-03-01 19:35:00|66830.2|66810.2|66814.9|66794.9|66845.8|66825.8|66811.9|66791.9|664
1646163600000|2022-03-01 19:40:00|66815.8|66795.8|66826.6|66806.6|66829.2|66809.2|66813.2|66793.2|627
1646163900000|2022-03-01 19:45:00|66825.5|66805.5|66862.9|66842.9|66865.2|66845.2|66825.1|66805.1|663
1646164200000|2022-03-01 19:50:00|66863.4|66843.4|66901.8|66881.8|66908.8|66888.8|66862.1|66842.1|639
1646164500000|2022-03-01 19:55:00|66900.5|66880.5|66887.7|66867.7|66903.2|66883.2|66865|66845|696
1646164800000|2022-03-01 20:00:00|66887.4|66867.4|66865.9|66845.9|66887.6|66867.6|66863.9|66843.9|650
1646165100000|2022-03-01 20:05:00|66864.9|66844.9|66849.5|66829.5|66865|66845|66825.9|66805.9|687
1646165400000|2022-03-01 20:10:00|66851.5|66831.5|66855.4|66835.4|66871.6|66851.6|66841.3|66821.3|656
1646165700000|2022-03-01 20:15:00|66855.1|66835.1|66893.9|66873.9|66902.3|66882.3|66847.6|66827.6|693
1646166000000|2022-03-01 20:20:00|66894.4|66874.4|66886.2|66866.2|66926.8|66906.8|66878.7|66859.8|664
1646166300000|2022-03-01 20:25:00|66885.8|66865.8|66896|66876|66898.7|66878.7|66879.8|66859.8|577
1646166600000|2022-03-01 20:30:00|66896.4|66876.4|66898|66878|66920.3|66900.3|66878.9|66858.9|650
1646166900000|2022-03-01 20:35:00|66897.9|66877.9|66899.8|66879.8|66911|66891|66884.1|66864.1|629
1646167200000|2022-03-01 20:40:00|66900.9|66880.9|66900.9|66880.9|66918|66898|66884.9|66864.9|669
1646167500000|2022-03-01 20:45:00|66901.1|66881.1|66871.6|66851.6|66902.3|66884.1|66856.7|66837.5|619
1646167800000|2022-03-01 20:50:00|66875.1|66855.1|66861|66841|66878.3|66858.3|66849.2|66831.2|681
1646168100000|2022-03-01 20:55:00|66861.3|66841.3|66835.5|66815.5|66865.8|66845.8|66815.1|66795.1|700
1646168400000|2022-03-01 21:00:00|66839.1|66819.1|66792.2|66772.2|66839.1|66819.1|66786.8|66766.8|571
1646168700000|2022-03-01 21:05:00|66790.9|66770.9|66845.2|66825.2|66846.5|66826.5|66787.1|66767.1|461
1646169000000|2022-03-01 21:10:00|66844.9|66824.9|66851.3|66831.3|66851.6|66831.6|66831.2|66811.2|403
1646169300000|2022-03-01 21:15:00|66848.7|66828.7|66833.2|66813.2|66850.3|66830.3|66824.1|66804.1|380
1646169600000|2022-03-01 21:20:00|66833.3|66813.3|66844.9|66824.9|66850|66830|66832.9|66812.9|282
1646169900000|2022-03-01 21:25:00|66843.5|66823.5|66857.1|66837.1|66864.3|66844.3|66842.5|66822.5|360
1646170200000|2022-03-01 21:30:00|66857.8|66837.8|66853.5|66833.5|66859.8|66839.8|66848.5|66828.5|400
1646170500000|2022-03-01 21:35:00|66851.9|66831.9|66859|66839|66873.7|66851|66848.1|66828.1|423
1646170800000|2022-03-01 21:40:00|66858.8|66838.8|66844.4|66821.9|66866.2|66846.2|66837.5|66814.2|354
1646171100000|2022-03-01 21:45:00|66844.7|66824.7|66868.5|66848.5|66873.6|66851.4|66843.5|66821.8|369
1646171400000|2022-03-01 21:50:00|66868.6|66848.6|66877.6|66857.6|66883.2|66858.8|66868.6|66847|416
1646171700000|2022-03-01 21:55:00|66877|66857|66910.5|66811.5|66910.5|66862.5|66876.6|66803.4|294
1646172000000|2022-03-01 22:00:00|66910.2|66811.2|66910.6|66811.6|66914|66815|66906.6|66807.6|53
1646172300000|2022-03-01 22:05:00|66911.6|66812.6|66912.4|66817.7|66918.9|66820.7|66906.1|66812|33
1646172600000|2022-03-01 22:10:00|66924.8|66825.8|66921.6|66822.6|66935|66836|66877.2|66794|205
1646172900000|2022-03-01 22:15:00|66927.9|66828.9|66893.3|66813.1|66927.9|66828.9|66883.2|66793|122
1646173200000|2022-03-01 22:20:00|66897.4|66799.1|66908.2|66809.2|66926.9|66827.9|66891.2|66793.6|79
1646173500000|2022-03-01 22:25:00|66908.6|66809.6|66892.6|66801.7|66935|66836|66881.5|66794.5|150
1646173800000|2022-03-01 22:30:00|66890|66799|66883.7|66840.5|66908.1|66845.3|66872.1|66793.7|392
1646174100000|2022-03-01 22:35:00|66883.5|66840.3|66872.5|66838.1|66888.3|66847.8|66867.9|66835.1|170
1646174400000|2022-03-01 22:40:00|66871.9|66839.7|66875.3|66836.8|66883|66848|66865.9|66831|234
1646174700000|2022-03-01 22:45:00|66874.6|66839|66869.8|66846.3|66880.5|66848.9|66865.3|66833.7|170
1646175000000|2022-03-01 22:50:00|66869|66846.5|66898.3|66854|66899.2|66861.4|66867.7|66838.8|294
1646175300000|2022-03-01 22:55:00|66897.9|66854.3|66912.8|66876.1|66931.8|66881.2|66885.3|66842.3|503
1646175600000|2022-03-01 23:00:00|66911.6|66874.4|66871.9|66851.9|66916.8|66883.8|66871.9|66844.4|412
1646175900000|2022-03-01 23:05:00|66877|66849.9|66881.5|66853.3|66882.5|66855.3|66867.9|66840.6|287
1646176200000|2022-03-01 23:10:00|66879.6|66853.1|66869.6|66849.6|66881.8|66855.1|66868.4|66845.1|224
1646176500000|2022-03-01 23:15:00|66871.4|66851.4|66879.9|66859.9|66882.3|66861|66862.1|66840.8|358
1646176800000|2022-03-01 23:20:00|66879.6|66859.6|66864.3|66844.3|66879.6|66859.6|66863.1|66842.3|325
1646177100000|2022-03-01 23:25:00|66864.2|66844.2|66855.9|66835.9|66864.3|66844.3|66853.5|66833.5|320
1646177400000|2022-03-01 23:30:00|66858.6|66836|66831.9|66811.9|66858.6|66837|66830.2|66810.2|337
1646177700000|2022-03-01 23:35:00|66832.1|66812.1|66835.6|66815.6|66836.4|66816.4|66827.3|66807.3|323
1646178000000|2022-03-01 23:40:00|66835.7|66815.7|66839.5|66819.5|66843.6|66823.6|66833.1|66813.1|337
1646178300000|2022-03-01 23:45:00|66839.9|66819.9|66849.3|66829.2|66853.8|66833.8|66838.4|66818.4|288
1646178600000|2022-03-01 23:50:00|66849.2|66829|66839.5|66819.5|66853.8|66833.2|66839.5|66819.5|341
1646178900000|2022-03-01 23:55:00|66839|66818.8|66823.6|66802.9|66850.2|66830.2|66813.6|66793.6|456
1646179200000|2022-03-02 00:00:00|66822.9|66812.1|66887.6|66867.6|66889.1|66869.1|66816.8|66796.8|597
1646179500000|2022-03-02 00:05:00|66887.4|66867.4|66874.5|66854.5|66887.5|66867.5|66852.5|66832.5|447
1646179800000|2022-03-02 00:10:00|66874.3|66854.3|66865.9|66845.9|66876.9|66856.9|66862.8|66841.5|387
1646180100000|2022-03-02 00:15:00|66864.9|66844.9|66833.7|66813.7|66865.5|66845.5|66829.1|66808.8|473
1646180400000|2022-03-02 00:20:00|66834.4|66814.4|66815.3|66795.3|66848.2|66826.2|66815.3|66795.3|359
1646180700000|2022-03-02 00:25:00|66815.6|66795.6|66847.8|66827.8|66850.7|66829.9|66814.6|66794.1|413
1646181000000|2022-03-02 00:30:00|66850.9|66830.9|66853.3|66833.3|66861.3|66839.8|66846.8|66826.8|455
1646181300000|2022-03-02 00:35:00|66853.1|66833.1|66849.5|66829.5|66854.6|66834.6|66842.5|66822.5|322
1646181600000|2022-03-02 00:40:00|66850|66830|66868|66848|66868.5|66848.5|66848.9|66828.9|356
1646181900000|2022-03-02 00:45:00|66868.1|66848.1|66867.1|66847.1|66877.3|66857.3|66861.6|66841.5|502
1646182200000|2022-03-02 00:50:00|66867.3|66847.3|66867.7|66847.7|66872.5|66852.5|66852.1|66831.4|496
1646182500000|2022-03-02 00:55:00|66872.7|66852.7|66863.2|66843.2|66872.7|66852.7|66861.2|66841.2|395
1646182800000|2022-03-02 01:00:00|66862.4|66842.4|66875.9|66855.9|66877|66857|66862.4|66842.4|591
1646183100000|2022-03-02 01:05:00|66876.6|66856.6|66873.4|66853.4|66886|66866|66867.2|66847.2|438
1646183400000|2022-03-02 01:10:00|66872.8|66852.8|66869.9|66849.9|66872.8|66852.8|66867.4|66847.4|141
1646183700000|2022-03-02 01:15:00|66862.5|66842.5|66862.7|66842.7|66865.5|66845.5|66849.5|66829.5|440
1646184000000|2022-03-02 01:20:00|66863.6|66843.6|66856.2|66836.2|66864|66844|66832.6|66812.6|439
1646184300000|2022-03-02 01:25:00|66856.1|66836.1|66840.1|66820.1|66857.3|66837.3|66838.6|66818.6|435
1646184600000|2022-03-02 01:30:00|66840.3|66820.3|66811.5|66791.5|66840.9|66820.9|66810.2|66790.2|479
1646184900000|2022-03-02 01:35:00|66811.8|66791.8|66840.6|66820.6|66841|66821|66806.3|66786.3|547
1646185200000|2022-03-02 01:40:00|66840.2|66820.2|66852.9|66832.8|66855.3|66835|66828.3|66808.3|539
1646185500000|2022-03-02 01:45:00|66851.9|66831.9|66856.3|66836.3|66871|66851|66846.5|66826.5|499
1646185800000|2022-03-02 01:50:00|66857.1|66837.1|66860.4|66840.4|66862.5|66842.5|66852.9|66832.9|363
1646186100000|2022-03-02 01:55:00|66859.9|66839.9|66851.6|66831.6|66871.9|66851.9|66850.1|66830.1|429
1646186400000|2022-03-02 02:00:00|66851.1|66831.1|66854|66834|66868.7|66848.7|66850.7|66830.7|445
1646186700000|2022-03-02 02:05:00|66853.8|66833.8|66837.3|66817.3|66853.8|66833.8|66826.6|66806.6|422
1646187000000|2022-03-02 02:10:00|66837.4|66817.4|66870.8|66850.8|66873|66853|66837.2|66817.2|429
1646187300000|2022-03-02 02:15:00|66870.9|66850.9|66885.1|66865.1|66893.8|66873.8|66869.8|66849.8|493
1646187600000|2022-03-02 02:20:00|66884.9|66864.9|66935.2|66915.2|66935.8|66915.8|66876.6|66856.6|517
1646187900000|2022-03-02 02:25:00|66935.4|66915.4|66920.7|66900.7|66954.5|66934.5|66903.6|66883.6|520
1646188200000|2022-03-02 02:30:00|66920.9|66900.9|66897.3|66877.3|66922.3|66902.3|66897.3|66877.3|447
1646188500000|2022-03-02 02:35:00|66897.7|66877.7|66883.7|66863.7|66903.1|66883.1|66876.3|66856.3|442
1646188800000|2022-03-02 02:40:00|66884.6|66864.6|66899.2|66879.2|66905.4|66885.4|66877.3|66857.3|444
1646189100000|2022-03-02 02:45:00|66899.3|66879.3|66874.7|66854.7|66906.2|66886.2|66874.5|66854.5|423
1646189400000|2022-03-02 02:50:00|66874.5|66854.5|66864.4|66844.4|66878.9|66858.9|66861|66841|470
1646189700000|2022-03-02 02:55:00|66864.9|66844.9|66869.3|66849.3|66876.5|66856.5|66851.9|66831.9|660
1646190000000|2022-03-02 03:00:00|66868.6|66848.6|66855.4|66835.4|66869.1|66849.1|66844.4|66824.4|433
1646190300000|2022-03-02 03:05:00|66855.7|66835.7|66865.7|66845.7|66868.1|66848.1|66855|66835|348
1646190600000|2022-03-02 03:10:00|66866.2|66846.2|66867.8|66847.8|66878.7|66858.7|66861|66841|330
1646190900000|2022-03-02 03:15:00|66867.7|66847.7|66865.2|66845.2|66872.8|66852.8|66851.5|66831.5|333
1646191200000|2022-03-02 03:20:00|66865|66845|66884.9|66864.9|66885.1|66865.1|66865|66845|343
1646191500000|2022-03-02 03:25:00|66884.5|66864.5|66905.7|66885.7|66906.8|66886.8|66883.3|66863.3|462
1646191800000|2022-03-02 03:30:00|66905.6|66885.6|66886.6|66866.6|66909.2|66889.2|66878|66858|406
1646192100000|2022-03-02 03:35:00|66887|66867|66891.8|66871.8|66907|66887|66886.5|66866.5|393
1646192400000|2022-03-02 03:40:00|66892.1|66872.1|66897.9|66877.9|66905.8|66885.8|66885.5|66865.5|353
1646192700000|2022-03-02 03:45:00|66898.5|66878.5|66898.7|66878.7|66899.9|66879.9|66888.8|66868.8|336
1646193000000|2022-03-02 03:50:00|66899.4|66879.4|66908.2|66888.2|66910.2|66890.2|66892.2|66872.2|380
1646193300000|2022-03-02 03:55:00|66908.1|66888.1|66903.8|66883.8|66908.1|66888.1|66899.4|66879.4|311
1646193600000|2022-03-02 04:00:00|66904.2|66884.2|66896.2|66876.2|66911.1|66891.1|66892.9|66872.9|334
1646193900000|2022-03-02 04:05:00|66896.3|66876.3|66906.9|66886.9|66912.2|66892.2|66894.7|66874.7|317
1646194200000|2022-03-02 04:10:00|66906.7|66886.7|66884.3|66864.3|66908.5|66888.5|66880.9|66860.9|323
1646194500000|2022-03-02 04:15:00|66884.4|66864.4|66892.7|66872.7|66893.3|66873.3|66876.6|66856.6|467
1646194800000|2022-03-02 04:20:00|66892.6|66872.6|66894.5|66874.5|66897.7|66877.7|66886.9|66866.9|418
1646195100000|2022-03-02 04:25:00|66894.6|66874.6|66889.2|66869.2|66907.2|66887.2|66888.6|66868.6|414
1646195400000|2022-03-02 04:30:00|66889.3|66869.3|66885.7|66865.7|66894.9|66874.9|66883.7|66863.7|390
1646195700000|2022-03-02 04:35:00|66886|66866|66890.1|66870.1|66896.9|66876.9|66884.3|66864.3|475
1646196000000|2022-03-02 04:40:00|66889.9|66869.9|66899.2|66879.2|66903.6|66883.6|66889.9|66869.9|419
1646196300000|2022-03-02 04:45:00|66899.1|66879.1|66905.6|66885.6|66911.7|66891.7|66898.5|66878.5|404
1646196600000|2022-03-02 04:50:00|66905.9|66885.9|66902.7|66882.7|66911.2|66891.2|66901.1|66881.1|459
1646196900000|2022-03-02 04:55:00|66903.1|66883.1|66878.8|66858.8|66903.8|66883.8|66878.2|66858.2|519
1646197200000|2022-03-02 05:00:00|66879.8|66859.8|66888.1|66868.1|66890.2|66870.2|66879.8|66859.8|494
1646197500000|2022-03-02 05:05:00|66888.9|66868.9|66903.3|66883.3|66903.5|66883.5|66878.4|66858.4|481
1646197800000|2022-03-02 05:10:00|66903.5|66883.5|66917.9|66897.9|66919.4|66899.4|66900.9|66880.9|505
1646198100000|2022-03-02 05:15:00|66918.2|66898.2|66928.2|66908.2|66930.7|66910.7|66913.8|66893.8|521
1646198400000|2022-03-02 05:20:00|66927.9|66907.9|66933.2|66913.2|66938.3|66918.3|66921.5|66901.5|555
1646198700000|2022-03-02 05:25:00|66935|66915|66927.7|66907.7|66938.5|66918.5|66927|66907|544
1646199000000|2022-03-02 05:30:00|66927.6|66907.6|66930.8|66910.8|66936.5|66916.5|66919.5|66899.5|453
1646199300000|2022-03-02 05:35:00|66930.6|66910.6|66910.9|66890.9|66933.2|66913.2|66908.5|66888.5|465
1646199600000|2022-03-02 05:40:00|66911.6|66891.6|66920.4|66900.4|66928|66908|66909|66889|432
1646199900000|2022-03-02 05:45:00|66920.2|66900.2|66931.3|66911.3|66934.8|66914.8|66919.5|66899.5|397
1646200200000|2022-03-02 05:50:00|66932.5|66912.5|66917.9|66897.9|66933.5|66913.5|66913.9|66893.9|429
1646200500000|2022-03-02 05:55:00|66917.7|66897.7|66926.5|66906.5|66933.5|66913.5|66914.5|66894.5|527
1646200800000|2022-03-02 06:00:00|66923.6|66903.6|66936.6|66916.6|66936.8|66916.8|66911.3|66891.3|576
1646201100000|2022-03-02 06:05:00|66936.2|66916.2|66936.1|66916.1|66937.3|66917.3|66924.4|66904.4|518
1646201400000|2022-03-02 06:10:00|66935.5|66915.5|66922.8|66902.8|66952.8|66932.8|66920.2|66900.2|523
1646201700000|2022-03-02 06:15:00|66923|66903|66915.1|66895.1|66926.3|66906.3|66909.2|66889.2|521
1646202000000|2022-03-02 06:20:00|66914.4|66894.4|66931.9|66911.9|66932.7|66912.7|66914.1|66894.1|506
1646202300000|2022-03-02 06:25:00|66931.3|66911.3|66942.8|66922.8|66945.8|66925.8|66930.4|66910.4|518
1646202600000|2022-03-02 06:30:00|66943.4|66923.4|66933.5|66913.5|66944.5|66924.5|66925.4|66905.4|454
1646202900000|2022-03-02 06:35:00|66933.3|66913.3|66953|66933|66954.7|66934.7|66927.9|66907.9|547
1646203200000|2022-03-02 06:40:00|66953.5|66933.5|66995.8|66975.8|66996.2|66976.2|66953.1|66933.1|628
1646203500000|2022-03-02 06:45:00|66996.5|66976.5|67010.7|66990.7|67039|67019|66986.6|66966.6|682
1646203800000|2022-03-02 06:50:00|67009.8|66989.8|67006.2|66986.2|67022.8|67002.8|66994.3|66974.3|639
1646204100000|2022-03-02 06:55:00|67006.3|66986.3|67037.3|67017.3|67039.7|67019.7|67006.3|66986.3|596
1646204400000|2022-03-02 07:00:00|67036.5|67016.5|67004.3|66984.3|67037.2|67017.2|66996.7|66976.7|686
1646204700000|2022-03-02 07:05:00|67003.7|66983.7|67018.9|66998.9|67043.5|67025.6|67000.6|66982.9|726
1646205000000|2022-03-02 07:10:00|67019.6|66999.6|67057.8|67042.8|67077.3|67057.3|67007.9|66989.3|719
1646205300000|2022-03-02 07:15:00|67060|67040|67091.2|67071.2|67092.2|67074.9|67053.3|67036.2|707
1646205600000|2022-03-02 07:20:00|67091|67071|67081.4|67061.4|67124.2|67105|67074.8|67054.8|763
1646205900000|2022-03-02 07:25:00|67080.7|67060.7|67023.6|67003.6|67094.9|67074.9|67002.9|66982.9|744
1646206200000|2022-03-02 07:30:00|67020.2|67000.2|66967.6|66952.6|67030.6|67010.6|66950.9|66930.9|732
1646206500000|2022-03-02 07:35:00|66967.7|66952.7|66995.6|66975.6|67008.9|66988.9|66967.7|66952.4|731
1646206800000|2022-03-02 07:40:00|66995.4|66975.4|67000|66980|67037.4|67022.1|66992.4|66975.4|688
1646207100000|2022-03-02 07:45:00|66998.2|66978.2|67044|67024|67068.8|67049|66988.4|66969.3|724
1646207400000|2022-03-02 07:50:00|67043.2|67023.2|67068.6|67048.6|67081|67065.5|67008.3|66988.3|752
1646207700000|2022-03-02 07:55:00|67065.9|67050.9|67067.6|67047.6|67116|67097.5|67065.6|67047.1|782
1646208000000|2022-03-02 08:00:00|67065.5|67045.5|67081.8|67066.8|67086.6|67068.4|67033.5|67013.5|809
1646208300000|2022-03-02 08:05:00|67081.3|67066.3|67071.8|67056.8|67116.4|67099.1|67070.9|67054.8|770
1646208600000|2022-03-02 08:10:00|67072.8|67057.8|67132.4|67112.4|67152.9|67133.3|67069.6|67051.9|795
1646208900000|2022-03-02 08:15:00|67133.4|67113.4|67082.3|67067.3|67140.3|67125.1|67064|67047.5|774
1646209200000|2022-03-02 08:20:00|67084.8|67064.8|67076.8|67061.8|67088.2|67073.2|67047.3|67032.3|767
1646209500000|2022-03-02 08:25:00|67077.6|67062.6|67040.3|67025.3|67085.3|67070.3|67030.3|67013.8|729
1646209800000|2022-03-02 08:30:00|67040.2|67025.2|67055.1|67040.1|67071.6|67056.6|67021.2|67002.2|717
1646210100000|2022-03-02 08:35:00|67055|67040|67011.5|66996.5|67058.3|67043.3|67002.4|66985.2|757
1646210400000|2022-03-02 08:40:00|67011.1|66996.1|67051.2|67036.2|67086.5|67069.8|67006|66988.6|774
1646210700000|2022-03-02 08:45:00|67051.4|67036.4|67075.1|67060.1|67075.6|67060.1|67034.4|67017.5|691
1646211000000|2022-03-02 08:50:00|67074.8|67059.8|67097.1|67077.1|67099.7|67081.3|67056.9|67041.9|741
1646211300000|2022-03-02 08:55:00|67098.5|67078.5|67115.3|67095.3|67126.1|67110.5|67098.5|67078.5|716
1646211600000|2022-03-02 09:00:00|67115.1|67095.1|67204.1|67184.1|67204.1|67184.1|67087.5|67067.5|778
1646211900000|2022-03-02 09:05:00|67204.8|67184.8|67217.7|67202.7|67217.7|67202.7|67179.4|67164.4|751
1646212200000|2022-03-02 09:10:00|67217.2|67197.2|67234.4|67219.4|67238.3|67219.8|67197.6|67182.6|741
1646212500000|2022-03-02 09:15:00|67234.3|67219.3|67239.3|67219.3|67248.4|67230.3|67219|67199|764
1646212800000|2022-03-02 09:20:00|67239.5|67219.5|67266|67251|67276.9|67259|67233.1|67215.1|737
1646213100000|2022-03-02 09:25:00|67266.3|67251.3|67244.1|67229.1|67268.4|67251.8|67244.1|67227.6|720
1646213400000|2022-03-02 09:30:00|67244.4|67229.4|67160.9|67140.9|67268.1|67248.1|67095.1|67074.1|835
1646213700000|2022-03-02 09:35:00|67160.8|67140.8|67199.9|67179.9|67199.9|67182.5|67140.4|67120.4|798
1646214000000|2022-03-02 09:40:00|67200|67180|67176.5|67161.5|67207.8|67188.8|67170.5|67154.7|769
1646214300000|2022-03-02 09:45:00|67176.3|67161.3|67134.6|67119.6|67189.5|67171.5|67129.5|67109.5|741
1646214600000|2022-03-02 09:50:00|67134.9|67119.9|67068.3|67053.3|67135.3|67120.3|67033.2|67013.7|779
1646214900000|2022-03-02 09:55:00|67067.5|67052.5|67135.1|67115.1|67137.1|67117.1|67059.1|67041.9|737
1646215200000|2022-03-02 10:00:00|67135.8|67115.8|67165|67145|67168.8|67148.8|67113.6|67093.6|751
1646215500000|2022-03-02 10:05:00|67161.3|67146.3|67135.5|67115.5|67173.6|67155.4|67130.7|67113.3|717
1646215800000|2022-03-02 10:10:00|67134.3|67114.3|67128.5|67108.5|67150.1|67131.5|67123.4|67103.4|706
1646216100000|2022-03-02 10:15:00|67127.1|67107.1|67134.4|67114.4|67137.7|67117.7|67100.6|67081.2|724
1646216400000|2022-03-02 10:20:00|67135.6|67115.6|67104|67084|67148.6|67128.6|67085.2|67068.2|718
1646216700000|2022-03-02 10:25:00|67102.5|67082.5|67065.2|67045.2|67107.8|67087.8|67059.5|67039.5|724
1646217000000|2022-03-02 10:30:00|67065.1|67045.1|67079.9|67059.9|67098.3|67078.3|67058.4|67038.4|729
1646217300000|2022-03-02 10:35:00|67076.2|67056.2|67058.3|67038.3|67088.1|67068.1|67054.2|67034.2|667
1646217600000|2022-03-02 10:40:00|67058.1|67038.1|67046|67026|67063.7|67043.7|67011.5|66993.4|727
1646217900000|2022-03-02 10:45:00|67045.9|67025.9|67075.7|67055.7|67081.3|67061.3|67017.2|67000.7|694
1646218200000|2022-03-02 10:50:00|67074.9|67054.9|67028.9|67008.9|67077.9|67058.4|67025.5|67005.5|738
1646218500000|2022-03-02 10:55:00|67029.3|67009.3|67042.3|67022.3|67066.1|67046.1|67018.1|66998.2|711
1646218800000|2022-03-02 11:00:00|67037.9|67017.9|67055.7|67035.7|67057.5|67039.4|67014.2|66994.2|715
1646219100000|2022-03-02 11:05:00|67056.4|67036.4|67028.7|67008.7|67063.1|67043.1|67005.7|66985.7|692
1646219400000|2022-03-02 11:10:00|67027|67007|67031|67011|67058|67038|67021.3|67001.3|693
1646219700000|2022-03-02 11:15:00|67030.7|67010.7|67081.4|67061.4|67095.9|67075.9|67030.7|67010.7|723
1646220000000|2022-03-02 11:20:00|67081.9|67061.9|67027.1|67007.1|67084.5|67064.5|67022.7|67002.7|680
1646220300000|2022-03-02 11:25:00|67026.1|67011.1|67054|67034|67062.1|67044.5|67024.9|67005.8|672
1646220600000|2022-03-02 11:30:00|67053.4|67033.4|67062.8|67042.8|67071.4|67051.4|67021.8|67001.8|711
1646220900000|2022-03-02 11:35:00|67062.7|67042.7|67063|67043|67073.3|67053.3|67031.8|67015.1|720
1646221200000|2022-03-02 11:40:00|67064.3|67044.3|67088.3|67068.3|67113.6|67093.6|67058|67038.8|678
1646221500000|2022-03-02 11:45:00|67088.7|67068.7|67064|67044|67093|67073|67058.2|67039|664
1646221800000|2022-03-02 11:50:00|67063.9|67043.9|67073.2|67053.2|67081.9|67063|67049.5|67029.5|660
1646222100000|2022-03-02 11:55:00|67071.8|67051.8|67025.4|67005.4|67078.5|67058.5|67014.8|66994.8|728
1646222400000|2022-03-02 12:00:00|67028.3|67008.3|67026|67006|67057.8|67037.8|67023.5|67004.6|695
1646222700000|2022-03-02 12:05:00|67022.1|67002.1|67004|66984|67029.6|67011.9|66999.5|66981.7|706
1646223000000|2022-03-02 12:10:00|67003.9|66983.9|66976|66956|67020.1|67000.1|66944.3|66924.8|683
1646223300000|2022-03-02 12:15:00|66975.5|66955.5|66998.1|66978.1|67006|66986|66963.2|66943.2|736
1646223600000|2022-03-02 12:20:00|66998.3|66978.3|66986.6|66966.6|67021.4|67001.4|66986.1|66966.1|709
1646223900000|2022-03-02 12:25:00|66988.6|66968.6|66943.7|66923.7|66992.3|66972.3|66940.9|66923|680
1646224200000|2022-03-02 12:30:00|66939.6|66924.6|66984.6|66964.6|66990.8|66972.4|66939.4|66922.4|758
1646224500000|2022-03-02 12:35:00|66985.9|66965.9|67009.5|66989.5|67012.2|66994.2|66977.4|66957.4|678
1646224800000|2022-03-02 12:40:00|67006.8|66991.8|67037.1|67017.1|67043.3|67023.3|66995.3|66975.3|708
1646225100000|2022-03-02 12:45:00|67037.3|67017.3|67002.5|66982.5|67043.6|67025.5|66998|66978|713
1646225400000|2022-03-02 12:50:00|67003.1|66983.1|67000.3|66980.3|67009.5|66989.5|66972.3|66954.3|684
1646225700000|2022-03-02 12:55:00|66999.3|66979.3|66919.1|66899.1|67005.1|66985.1|66905.3|66885.3|764
1646226000000|2022-03-02 13:00:00|66919.3|66899.3|66981.8|66961.8|66991.4|66973.3|66919.3|66899.3|738
1646226300000|2022-03-02 13:05:00|66979.9|66959.9|66990.6|66970.6|67003.3|66983.3|66969.9|66951.2|704
1646226600000|2022-03-02 13:10:00|66990.4|66970.4|66982.4|66962.4|67014.6|66998.8|66969.4|66950.1|681
1646226900000|2022-03-02 13:15:00|66975.3|66953|67010.8|66990.8|67033.9|67015.2|66971.7|66944.4|775
1646227200000|2022-03-02 13:20:00|66997.7|66977.7|67040.1|67020.1|67042.6|67025|66993.4|66973.4|745
1646227500000|2022-03-02 13:25:00|67038.7|67023.7|67045.3|67030.3|67059.1|67040.7|67017.2|67002.2|683
1646227800000|2022-03-02 13:30:00|67047.9|67027.9|67043.8|67028.8|67053|67035.6|67006.1|66986.6|779
1646228100000|2022-03-02 13:35:00|67044.5|67029.5|67061.4|67041.4|67068.9|67050.6|67029.7|67012.1|758
1646228400000|2022-03-02 13:40:00|67060.3|67040.3|67070.7|67055.7|67093.9|67076.9|67057.1|67038|744
1646228700000|2022-03-02 13:45:00|67072.8|67052.8|67029|67009|67072.8|67056.8|67026.2|67008.4|673
1646229000000|2022-03-02 13:50:00|67027.9|67012.9|66983.2|66968.2|67028.9|67013|66982.6|66967.6|695
1646229300000|2022-03-02 13:55:00|66981.2|66966.2|66993.3|66978.3|67005.4|66988.4|66960.3|66945.2|731
1646229600000|2022-03-02 14:00:00|66994.3|66979.3|67069.7|67054.7|67077.1|67060.4|66993.7|66978.7|725
1646229900000|2022-03-02 14:05:00|67072|67052|67099.6|67084.6|67121.7|67103.9|67042.5|67027.5|742
1646230200000|2022-03-02 14:10:00|67099.5|67084.5|67081.5|67061.5|67109.5|67094.5|67068.9|67053.1|699
1646230500000|2022-03-02 14:15:00|67080.2|67060.2|67050|67035|67107.8|67088.5|67050|67035|762
1646230800000|2022-03-02 14:20:00|67051.3|67036.3|67042.1|67022.1|67082.5|67066.5|67024.2|67005.3|724
1646231100000|2022-03-02 14:25:00|67042.9|67022.9|67027.6|67007.6|67065.8|67045.9|67027.2|67007.2|746
1646231400000|2022-03-02 14:30:00|67027.8|67007.8|67040.9|67020.9|67061.8|67044.5|67026|67007.8|761
1646231700000|2022-03-02 14:35:00|67040.8|67020.8|67106.7|67091.7|67112.7|67096.1|67040.8|67020.8|774
1646232000000|2022-03-02 14:40:00|67107.1|67092.1|67134.1|67114.1|67143.6|67125.8|67102.1|67086.3|782
1646232300000|2022-03-02 14:45:00|67134.3|67114.3|67146.4|67126.4|67174.3|67156.7|67128.6|67110|789
1646232600000|2022-03-02 14:50:00|67145.6|67125.6|67101|67081|67152.5|67134.4|67101|67081|752
1646232900000|2022-03-02 14:55:00|67095|67075|67069.6|67049.6|67095|67075|67030.8|67013.2|784
1646233200000|2022-03-02 15:00:00|67067|67052|67066.9|67046.9|67086.4|67066.4|67040|67020.8|787
1646233500000|2022-03-02 15:05:00|67067|67047|67084.3|67069.3|67108.3|67092.4|67048|67028|778
1646233800000|2022-03-02 15:10:00|67083.8|67068.8|67138.6|67118.6|67138.6|67121.1|67064|67044|784
1646234100000|2022-03-02 15:15:00|67137.9|67117.9|67130.4|67110.4|67151.8|67132.9|67111.2|67093.8|770
1646234400000|2022-03-02 15:20:00|67130.5|67110.5|67169.8|67149.8|67170.1|67152.4|67119.5|67099.5|751
1646234700000|2022-03-02 15:25:00|67169.4|67149.4|67072|67052|67192.7|67175|67045.7|67025.7|768
1646235000000|2022-03-02 15:30:00|67074.3|67054.3|67197.7|67177.7|67208.4|67188.4|67062.2|67042.2|840
1646235300000|2022-03-02 15:35:00|67196|67181|67201.9|67186.9|67226.9|67210.6|67192.5|67175.1|824
1646235600000|2022-03-02 15:40:00|67202.8|67187.8|67220.4|67205.4|67268.1|67249.3|67200|67184.9|808
1646235900000|2022-03-02 15:45:00|67220.2|67205.2|67268|67248|67292.7|67272.7|67209.8|67192.1|806
1646236200000|2022-03-02 15:50:00|67267.5|67247.5|67252.5|67232.5|67268.2|67249.3|67221.3|67201.3|802
1646236500000|2022-03-02 15:55:00|67248.3|67233.3|67218|67203|67263.8|67246.5|67209.1|67194.1|787
1646236800000|2022-03-02 16:00:00|67218.1|67203.1|67206.4|67186.4|67247.1|67229.7|67197.2|67177.8|821
1646237100000|2022-03-02 16:05:00|67205.5|67185.5|67108|67088|67221.8|67202.7|67090.1|67068.4|806
1646237400000|2022-03-02 16:10:00|67109.4|67089.4|67118|67098|67125.1|67105.1|67080.1|67060.1|774
1646237700000|2022-03-02 16:15:00|67117.9|67097.9|67124.4|67104.4|67141.8|67121.8|67106.5|67086.5|756
1646238000000|2022-03-02 16:20:00|67122.7|67102.7|67083.7|67063.7|67126.3|67106.3|67082.3|67063.7|764
1646238300000|2022-03-02 16:25:00|67082.8|67062.8|67101.6|67081.6|67112.9|67092.9|67071.7|67053.6|736
1646238600000|2022-03-02 16:30:00|67100.6|67080.6|66883.2|66863.2|67109.6|67089.6|66774|66754|827
1646238900000|2022-03-02 16:35:00|66885.2|66865.2|66969.3|66949.3|66997.6|66979.7|66879.8|66859.8|826
1646239200000|2022-03-02 16:40:00|66966|66946|67000.8|66980.8|67018.4|66999.7|66958.7|66938.7|795
1646239500000|2022-03-02 16:45:00|66999.2|66979.2|66979.8|66959.8|67023.6|67003.6|66968|66948|799
1646239800000|2022-03-02 16:50:00|66979.6|66959.6|66978.6|66958.6|66992.8|66972.8|66927.1|66907.1|790
1646240100000|2022-03-02 16:55:00|66978.4|66958.4|67019.8|66999.8|67021|67001|66961.4|66941.4|762
1646240400000|2022-03-02 17:00:00|67019.4|66999.4|67048.2|67028.2|67053.8|67035.5|67013.5|66993.5|751
1646240700000|2022-03-02 17:05:00|67048.3|67028.3|67080.1|67060.1|67103.9|67083.9|67047.2|67027.2|755
1646241000000|2022-03-02 17:10:00|67080.9|67060.9|67056.3|67036.3|67080.9|67060.9|67036.7|67016.7|759
1646241300000|2022-03-02 17:15:00|67056.5|67036.5|67078.1|67063.1|67081.2|67063.1|67037.7|67017.7|704
1646241600000|2022-03-02 17:20:00|67078.5|67063.5|67127.6|67107.6|67136.3|67116.3|67075.8|67055.8|703
1646241900000|2022-03-02 17:25:00|67128.3|67108.3|67116.6|67096.6|67140.9|67120.9|67102.9|67082.9|672
1646242200000|2022-03-02 17:30:00|67116.9|67096.9|67114.2|67094.2|67156.2|67136.2|67105.2|67085.2|712
1646242500000|2022-03-02 17:35:00|67116.6|67096.6|67095.9|67075.9|67117.3|67098.1|67086.2|67066.2|655
1646242800000|2022-03-02 17:40:00|67095.3|67075.3|67070.6|67050.6|67095.9|67075.9|67065.1|67046.9|596
1646243100000|2022-03-02 17:45:00|67070.5|67050.5|67055.1|67035.1|67071|67051|67048.6|67031.2|518
1646243400000|2022-03-02 17:50:00|67053.7|67033.7|67036.9|67016.9|67082.9|67063.4|67036.5|67016.5|589
1646243700000|2022-03-02 17:55:00|67036.4|67016.4|67010.7|66990.7|67054.4|67035.1|67004.8|66985.1|638
1646244000000|2022-03-02 18:00:00|67010.4|66990.4|67003.6|66983.6|67025.7|67007.1|67000.4|66981.7|587
1646244300000|2022-03-02 18:05:00|67003.4|66983.4|66938.1|66918.1|67003.8|66983.8|66935.2|66917.2|667
1646244600000|2022-03-02 18:10:00|66938.4|66918.4|66932|66912|66956.2|66936.2|66924.7|66904.7|650
1646244900000|2022-03-02 18:15:00|66932.4|66912.4|66955.5|66935.5|66957|66937|66921.4|66901.4|612
1646245200000|2022-03-02 18:20:00|66955.2|66935.2|66959|66939|66959|66941.1|66927.9|66909.7|586
1646245500000|2022-03-02 18:25:00|66958.8|66938.8|66937.3|66917.3|66968.4|66949.8|66934.4|66914.4|630
1646245800000|2022-03-02 18:30:00|66938.2|66918.2|66883.3|66863.3|66940.9|66920.9|66878.5|66860.9|608
1646246100000|2022-03-02 18:35:00|66883.1|66863.1|66857.8|66837.8|66888.2|66871.1|66843.8|66826.5|704
1646246400000|2022-03-02 18:40:00|66857.6|66837.6|66849.3|66829.3|66874.1|66855.7|66836.1|66819|606
1646246700000|2022-03-02 18:45:00|66849.6|66829.6|66874|66854|66877.2|66859.2|66848.3|66828.3|618
1646247000000|2022-03-02 18:50:00|66873.9|66853.9|66858.5|66838.5|66879.8|66859.8|66849.5|66829.5|661
1646247300000|2022-03-02 18:55:00|66858.8|66838.8|66858.9|66838.9|66863.5|66844.3|66846.5|66826.5|664
1646247600000|2022-03-02 19:00:00|66859.4|66839.4|66858.6|66838.6|66884.4|66865.4|66855.9|66836.7|652
1646247900000|2022-03-02 19:05:00|66858.8|66838.8|66826|66806|66864.9|66844.9|66820.7|66800.7|658
1646248200000|2022-03-02 19:10:00|66823.1|66803.1|66840.6|66820.6|66850.3|66830.3|66819.3|66801.6|597
1646248500000|2022-03-02 19:15:00|66840|66820|66836|66816|66841.9|66824.3|66822.3|66803.8|555
1646248800000|2022-03-02 19:20:00|66835.7|66815.7|66829.5|66814.5|66835.7|66815.7|66823.5|66805.3|478
1646249100000|2022-03-02 19:25:00|66828.8|66813.8|66847.9|66827.9|66875.5|66859.4|66828.7|66812|579
1646249400000|2022-03-02 19:30:00|66847.3|66827.3|66843.9|66823.9|66865.1|66845.1|66842.7|66822.7|575
1646249700000|2022-03-02 19:35:00|66843.7|66823.7|66850.2|66830.2|66851.6|66834.2|66829.4|66809.4|506
1646250000000|2022-03-02 19:40:00|66849.4|66829.4|66858|66838|66876.2|66858.8|66845.3|66827.6|549
1646250300000|2022-03-02 19:45:00|66858.3|66838.3|66871.4|66851.4|66891.8|66871.8|66857.7|66838.1|531
1646250600000|2022-03-02 19:50:00|66868.3|66848.3|66887.4|66867.4|66893.3|66875.3|66851.7|66833.1|649
1646250900000|2022-03-02 19:55:00|66886.5|66866.5|66880.1|66860.1|66926.4|66908.5|66876.1|66856.1|714
1646251200000|2022-03-02 20:00:00|66880.7|66860.7|66856.2|66836.2|66880.7|66860.7|66842.9|66822.9|664
1646251500000|2022-03-02 20:05:00|66857.3|66837.3|66855.1|66835.1|66868.7|66848.8|66847.6|66830.4|587
1646251800000|2022-03-02 20:10:00|66855.2|66835.2|66908.3|66888.3|66908.3|66888.3|66850.3|66833|606
1646252100000|2022-03-02 20:15:00|66907.6|66887.6|66874.2|66854.2|66908.9|66888.9|66870.1|66853.4|645
1646252400000|2022-03-02 20:20:00|66875.4|66855.4|66880.4|66860.4|66897.9|66877.9|66874.3|66855.4|626
1646252700000|2022-03-02 20:25:00|66879.4|66859.4|66875.6|66855.6|66895.6|66875.6|66870.4|66850.4|604
1646253000000|2022-03-02 20:30:00|66874.2|66854.2|66891.2|66871.2|66893.1|66873.1|66870.6|66851.5|605
1646253300000|2022-03-02 20:35:00|66890.6|66870.6|66915.8|66895.8|66916.1|66896.1|66882.7|66862.7|599
1646253600000|2022-03-02 20:40:00|66914.5|66894.5|66910.2|66890.2|66915.2|66896.2|66901.4|66881.9|608
1646253900000|2022-03-02 20:45:00|66910.1|66890.1|66921.1|66901.1|66921.4|66901.8|66902.9|66884.1|575
1646254200000|2022-03-02 20:50:00|66921|66901|66900.8|66880.8|66921|66901|66886.4|66867.6|658
1646254500000|2022-03-02 20:55:00|66900.9|66880.9|66861.2|66841.2|66905.5|66885.5|66853.8|66833.8|695
1646254800000|2022-03-02 21:00:00|66864.4|66844.4|66860|66840|66880.3|66860.3|66849.2|66829.2|514
1646255100000|2022-03-02 21:05:00|66859.9|66839.9|66890.2|66870.2|66897|66877.7|66858|66838|431
1646255400000|2022-03-02 21:10:00|66889.9|66869.9|66886.2|66866.2|66890.9|66870.9|66882.8|66862.8|363
1646255700000|2022-03-02 21:15:00|66885.9|66865.9|66880.8|66860.8|66889.2|66869.2|66878.5|66858.5|229
1646256000000|2022-03-02 21:20:00|66880.2|66860.2|66893.5|66873.5|66901.7|66881.7|66880.2|66860.2|232
1646256300000|2022-03-02 21:25:00|66893.4|66873.4|66893|66873|66900.2|66881|66886.9|66870|262
1646256600000|2022-03-02 21:30:00|66890.9|66875.9|66886.2|66866.2|66897.1|66877.1|66881.2|66861.2|341
1646256900000|2022-03-02 21:35:00|66886.3|66866.3|66903.2|66883.2|66910.2|66890.2|66885.2|66865.2|390
1646257200000|2022-03-02 21:40:00|66903|66883|66906.9|66886.9|66907.1|66887.1|66898.3|66878.3|496
1646257500000|2022-03-02 21:45:00|66907.3|66887.3|66887.7|66867.7|66907.3|66887.3|66884.2|66864.2|375
1646257800000|2022-03-02 21:50:00|66886.9|66866.9|66882.7|66862.7|66888.8|66868.1|66879.2|66859.2|290
1646258100000|2022-03-02 21:55:00|66882.4|66862.4|66932|66895.2|66952.7|66899.5|66882.4|66853.7|363
1646258400000|2022-03-02 22:00:00|66935.3|66898.5|66936.9|66883|66963.2|66920.6|66919.7|66858.9|97
1646258700000|2022-03-02 22:05:00|66936.4|66883.5|66946.3|66869.7|66946.8|66888.1|66934.1|66868.6|127
1646259000000|2022-03-02 22:10:00|66961.5|66862.5|66950.9|66866.6|66972.4|66909.6|66930.3|66841.1|141
1646259300000|2022-03-02 22:15:00|66949.7|66868.1|66951.7|66874.8|66962.5|66884.6|66931|66858.3|140
1646259600000|2022-03-02 22:20:00|66953.1|66873.7|66943.9|66880.6|66959.9|66891.9|66919.7|66857.9|157
1646259900000|2022-03-02 22:25:00|66933.9|66882.6|66930.2|66884.3|66957.3|66901.8|66923.1|66865.6|268
1646260200000|2022-03-02 22:30:00|66922.7|66893|66935.8|66912.9|66948.6|66912.9|66908.1|66868|388
1646260500000|2022-03-02 22:35:00|66933.9|66910.6|66934.5|66898.4|66946.5|66911.6|66913.3|66874.7|661
1646260800000|2022-03-02 22:40:00|66925.1|66905.1|66938.6|66906.4|66953.5|66919.6|66924.8|66884.5|477
1646261100000|2022-03-02 22:45:00|66941.1|66902|66928.1|66891|66963.1|66914|66920.6|66875.2|437
1646261400000|2022-03-02 22:50:00|66927.7|66891.9|66944|66895.7|66949.4|66911.4|66920.8|66877.4|208
1646261700000|2022-03-02 22:55:00|66940.7|66898.6|66918.9|66892.4|66966|66916|66917.8|66846.3|412
1646262000000|2022-03-02 23:00:00|66926.2|66882.5|66917.6|66888.1|66953.6|66901.7|66913.1|66866.7|718
1646262300000|2022-03-02 23:05:00|66917|66888.3|66910.5|66885.2|66945.9|66893.5|66906|66861.2|635
1646262600000|2022-03-02 23:10:00|66913.3|66880.6|66916.6|66892.1|66932.2|66896.5|66901.5|66872.2|461
1646262900000|2022-03-02 23:15:00|66924.8|66887.9|66939.3|66914|66942.4|66914.9|66914.4|66887.9|567
1646263200000|2022-03-02 23:20:00|66937.9|66915.7|66947.4|66924.4|66954.2|66930.4|66937.3|66910.3|485
1646263500000|2022-03-02 23:25:00|66947.3|66923.1|66968.3|66944.4|66971.9|66948.9|66943.4|66919.4|478
1646263800000|2022-03-02 23:30:00|66968|66947.3|66951.4|66927.1|66968|66947.3|66948.4|66926.6|452
1646264100000|2022-03-02 23:35:00|66951.7|66927.5|66945.6|66923.6|66953.6|66931.8|66940.6|66918.8|492
1646264400000|2022-03-02 23:40:00|66945.7|66922.5|66950.9|66930.1|66956.3|66931.1|66943.2|66918.4|429
1646264700000|2022-03-02 23:45:00|66951.7|66929.6|66930.5|66908.2|66957|66933.2|66929.3|66907.3|445
1646265000000|2022-03-02 23:50:00|66930.2|66907.9|66939|66915.2|66939.7|66917.4|66922.9|66890.1|511
1646265300000|2022-03-02 23:55:00|66938.8|66915.3|66959|66937.2|66963.9|66942.2|66937.9|66914.3|539
1646265600000|2022-03-03 00:00:00|66958.1|66938.1|66947.8|66927.3|66958.5|66938.5|66942.4|66921.5|538
1646265900000|2022-03-03 00:05:00|66947.5|66927.5|66963.8|66940.3|66972.1|66951.6|66942.1|66922.1|466
1646266200000|2022-03-03 00:10:00|66963.3|66940.6|66953.6|66933.6|66963.3|66941|66940.8|66920.3|477
1646266500000|2022-03-03 00:15:00|66953.7|66933.7|66951.2|66931.2|66966.9|66945|66949.6|66928.8|404
1646266800000|2022-03-03 00:20:00|66950.9|66930.9|66981.6|66961.6|66984.6|66962.9|66940.8|66918.9|416
1646267100000|2022-03-03 00:25:00|66981.3|66961.3|66999.6|66979.6|67000.9|66980.9|66975|66955|469
1646267400000|2022-03-03 00:30:00|67000.1|66979.3|67021.7|67001.7|67023.9|67003.4|66996.1|66975.9|376
1646267700000|2022-03-03 00:35:00|67021.6|67001.6|67002.6|66982.6|67029.3|67009.3|67002.1|66981.7|359
1646268000000|2022-03-03 00:40:00|67002.5|66982.5|67005.4|66985.4|67012.9|66992.8|67001.4|66980.9|324
1646268300000|2022-03-03 00:45:00|67005.6|66985.6|67006.1|66986.1|67016|66996|67004|66983.8|368
1646268600000|2022-03-03 00:50:00|67006|66986|67011.7|66991.7|67013.2|66992.7|67002.1|66982.1|395
1646268900000|2022-03-03 00:55:00|67016|66996|67021.4|67000.3|67023.2|67003.2|67010.4|66990.4|414
1646269200000|2022-03-03 01:00:00|67016.5|66996.5|67026.6|67006.6|67035.2|67015.2|67010|66990|475
1646269500000|2022-03-03 01:05:00|67026.2|67006.2|67041.9|67021.9|67068|67047.4|67022.1|67002.1|618
1646269800000|2022-03-03 01:10:00|67042.6|67022.6|67058.1|67038.1|67062.1|67042.1|67037.6|67017.6|585
1646270100000|2022-03-03 01:15:00|67057.2|67037.2|67038.1|67018.1|67061.5|67041.5|67036.1|67016.1|541
1646270400000|2022-03-03 01:20:00|67037.8|67017.8|67037.7|67017.7|67050|67030|67030.5|67010.5|485
1646270700000|2022-03-03 01:25:00|67037.8|67017.8|67040.3|67020.3|67046|67026|67036|67016|481
1646271000000|2022-03-03 01:30:00|67040.4|67020.4|67018.8|66998.8|67041.1|67021.1|67015.2|66995.2|509
1646271300000|2022-03-03 01:35:00|67018.7|66998.7|67047|67026.8|67047.9|67027.9|67018|66998|483
1646271600000|2022-03-03 01:40:00|67045.9|67025.9|67033.1|67013.1|67046.6|67026.6|67029.5|67008.1|500
1646271900000|2022-03-03 01:45:00|67033.4|67013.4|67049.7|67029.7|67060.1|67039.1|67033.4|67013.4|571
1646272200000|2022-03-03 01:50:00|67052.1|67032.1|67051.2|67031.2|67060|67040|67044.7|67024.7|543
1646272500000|2022-03-03 01:55:00|67051.3|67031.3|67046|67026|67053.1|67033.1|67022.4|67002.4|553
1646272800000|2022-03-03 02:00:00|67046.4|67025.3|67078.5|67058.5|67078.8|67058.8|67029.8|67009.8|592
1646273100000|2022-03-03 02:05:00|67078.2|67058.2|67075.1|67055.1|67092.3|67072.3|67062.9|67041.5|558
1646273400000|2022-03-03 02:10:00|67075.2|67055.2|67062.4|67041.6|67088.6|67068.6|67062.1|67041.6|511
1646273700000|2022-03-03 02:15:00|67064|67044|67068.8|67048.8|67081.1|67061.1|67061.7|67041.7|504
1646274000000|2022-03-03 02:20:00|67067.8|67047.8|67050.3|67030.3|67069.1|67049.1|67050|67030|511
1646274300000|2022-03-03 02:25:00|67050.5|67030.5|67032.7|67012.7|67053.7|67033.4|67030.6|67010.6|491
1646274600000|2022-03-03 02:30:00|67033.4|67013.4|67013.1|66993.1|67033.4|67013.4|66995.9|66975.9|524
1646274900000|2022-03-03 02:35:00|67013|66993|67017|66997|67030.3|67010.3|66998.3|66978.3|562
1646275200000|2022-03-03 02:40:00|67016.9|66996.9|66999.2|66979.2|67018.4|66998.1|66998.3|66978.3|568
1646275500000|2022-03-03 02:45:00|66999.3|66979.3|67000|66980|67012.3|66992.3|66993.8|66973.8|473
1646275800000|2022-03-03 02:50:00|66998.7|66978.7|67003.2|66983.2|67006.4|66986.4|66992.5|66972.5|477
1646276100000|2022-03-03 02:55:00|67003.1|66983.1|67000.4|66980.4|67005.8|66985.8|66994.1|66974.1|499
1646276400000|2022-03-03 03:00:00|67000.3|66980.3|66998.1|66978.1|67008|66988|66993.9|66973.9|507
1646276700000|2022-03-03 03:05:00|66997.7|66977.7|67022|67002|67022.7|67002.7|66997.7|66977.7|463
1646277000000|2022-03-03 03:10:00|67021.7|67001.7|67031.2|67011.2|67039|67019|67020.2|67000.2|450
1646277300000|2022-03-03 03:15:00|67031.3|67011.3|67047.8|67027.8|67051.6|67031.6|67028.8|67008.8|476
1646277600000|2022-03-03 03:20:00|67048.3|67028.3|67035|67015|67048.3|67028.3|67034|67014|444
1646277900000|2022-03-03 03:25:00|67035.1|67015.1|67052.3|67032.3|67052.8|67032.8|67032.9|67012.9|462
1646278200000|2022-03-03 03:30:00|67053.7|67033.7|67051.2|67031.2|67054.7|67034.7|67043.3|67023.3|430
1646278500000|2022-03-03 03:35:00|67050.7|67030.7|67045.6|67025.6|67059.2|67039.2|67044.1|67024.1|460
1646278800000|2022-03-03 03:40:00|67045.4|67025.4|67053.3|67033.3|67056.7|67036.7|67045.4|67025.4|427
1646279100000|2022-03-03 03:45:00|67053.2|67033.2|67053|67033|67062.4|67042.4|67050.9|67030.9|439
1646279400000|2022-03-03 03:50:00|67053.3|67033.3|67051.4|67031.4|67059.5|67039.5|67047.4|67027.4|360
1646279700000|2022-03-03 03:55:00|67051|67031|67035.7|67015.7|67051.7|67031.7|67034.8|67014.8|363
1646280000000|2022-03-03 04:00:00|67035.8|67015.8|67015.7|66995.7|67036.9|67016.9|67012.8|66992.8|445
1646280300000|2022-03-03 04:05:00|67015.8|66995.8|67021.5|67001.5|67029|67009|67015.8|66995.8|462
1646280600000|2022-03-03 04:10:00|67021.4|67001.4|67025.9|67005.9|67031.5|67011.5|67019.6|66999.6|445
1646280900000|2022-03-03 04:15:00|67025.2|67005.2|67025.3|67005.3|67033|67013|67019.5|66999.5|390
1646281200000|2022-03-03 04:20:00|67025.4|67005.4|67035.5|67015.5|67039.9|67019.9|67020.5|67000.5|432
1646281500000|2022-03-03 04:25:00|67035.6|67015.6|67034.6|67014.6|67041.9|67021.9|67032.5|67012.5|408
1646281800000|2022-03-03 04:30:00|67034.9|67014.9|67047.9|67027.9|67049.1|67029.1|67034.2|67014.2|420
1646282100000|2022-03-03 04:35:00|67048.4|67028.4|67047.4|67027.4|67049.3|67029.3|67035.7|67015.7|443
1646282400000|2022-03-03 04:40:00|67047.5|67027.5|67040.8|67020.8|67050.2|67030.2|67037.3|67017.3|431
1646282700000|2022-03-03 04:45:00|67040.6|67020.6|67042.9|67022.9|67047.2|67027.2|67039.5|67019.5|415
1646283000000|2022-03-03 04:50:00|67042.1|67022.1|67038.7|67018.7|67043.8|67023.8|67031.9|67011.9|365
1646283300000|2022-03-03 04:55:00|67038.9|67018.9|67046.1|67026.1|67050|67030|67037.6|67017.6|411
1646283600000|2022-03-03 05:00:00|67045.8|67025.8|67037.9|67017.9|67046.9|67026.9|67035.5|67015.5|428
1646283900000|2022-03-03 05:05:00|67038.5|67018.5|67019.1|66999.1|67041.2|67021.2|67018.4|66998.4|430
1646284200000|2022-03-03 05:10:00|67019.7|66999.7|67011.5|66991.5|67020.4|67000.4|67010.1|66990.1|428
1646284500000|2022-03-03 05:15:00|67011.9|66991.9|67010.4|66990.4|67019.4|66999.4|67009.7|66989.7|447
1646284800000|2022-03-03 05:20:00|67010.1|66990.1|67009.4|66989.4|67012.3|66992.3|67004.4|66984.4|386
1646285100000|2022-03-03 05:25:00|67009.5|66989.5|67019.5|66999.5|67025.4|67005.4|67009|66989|413
1646285400000|2022-03-03 05:30:00|67019.6|66999.6|67017.3|66997.3|67021.6|67001.6|67015|66995|500
1646285700000|2022-03-03 05:35:00|67018|66998|67019.1|66999.1|67025.1|67005.1|67015.4|66995.4|416
1646286000000|2022-03-03 05:40:00|67018.9|66998.9|67015.6|66995.6|67019.3|66999.3|67012.1|66992.1|341
1646286300000|2022-03-03 05:45:00|67015.2|66995.2|67014.7|66994.7|67017.2|66997.2|67011.9|66991.9|390
1646286600000|2022-03-03 05:50:00|67014.8|66994.8|67019.7|66999.7|67020.7|67000.7|67007.5|66987.5|391
1646286900000|2022-03-03 05:55:00|67020|67000|67022.6|67002.6|67025.1|67005.1|67011.9|66991.9|462
1646287200000|2022-03-03 06:00:00|67023|67003|67010.4|66990.4|67023.5|67003.5|67009.3|66989.3|346
1646287500000|2022-03-03 06:05:00|67010.2|66990.2|67056.4|67036.4|67065.3|67045.3|67006|66986|504
1646287800000|2022-03-03 06:10:00|67056.3|67036.3|67035.7|67015.7|67061|67041|67033.8|67013.8|502
1646288100000|2022-03-03 06:15:00|67035.8|67015.8|67039.3|67019.3|67041.9|67021.9|67023.4|67003.4|502
1646288400000|2022-03-03 06:20:00|67039.2|67019.2|67055.1|67035.1|67060.6|67040.6|67032.1|67014|482
1646288700000|2022-03-03 06:25:00|67055.5|67035.5|67049.3|67029.3|67060.9|67042.7|67039.2|67023.9|465
1646289000000|2022-03-03 06:30:00|67049.2|67029.2|67048.7|67028.7|67070.9|67051|67046.4|67028.7|457
1646289300000|2022-03-03 06:35:00|67048.8|67028.8|67034.6|67014.6|67052.1|67033.7|67029.1|67010|420
1646289600000|2022-03-03 06:40:00|67034.1|67014.1|67034.6|67014.6|67043.9|67024.4|67018.7|66999.3|457
1646289900000|2022-03-03 06:45:00|67034.3|67014.3|67024.7|67004.7|67036.2|67019.6|67019.5|67002.8|478
1646290200000|2022-03-03 06:50:00|67024.5|67004.5|67016.8|66996.8|67033.1|67013.7|67008.7|66992|504
1646290500000|2022-03-03 06:55:00|67017|66997|67006.7|66986.7|67018.8|67001|66991.2|66974.2|617
1646290800000|2022-03-03 07:00:00|67007.3|66987.3|67012.9|66992.9|67014.3|66996.2|66997.5|66977.6|515
1646291100000|2022-03-03 07:05:00|67012.4|66992.4|67001.9|66986.9|67017.8|66997.8|66995.7|66978.6|476
1646291400000|2022-03-03 07:10:00|67001.8|66986.8|67032.4|67012.4|67032.4|67012.4|67000.2|66982.7|534
1646291700000|2022-03-03 07:15:00|67033.4|67013.4|67063.9|67043.9|67065|67047.5|67030.8|67012.4|598
1646292000000|2022-03-03 07:20:00|67064|67044|67050.3|67030.3|67064|67046.6|67043|67027|496
1646292300000|2022-03-03 07:25:00|67046.8|67031.8|67031.1|67011.1|67050.3|67031.8|67019.9|67002.7|568
1646292600000|2022-03-03 07:30:00|67031|67011|67050.3|67030.3|67061.8|67045|67027.8|67010.6|513
1646292900000|2022-03-03 07:35:00|67050|67030|67046.9|67026.9|67062.3|67045.5|67039.1|67021.1|562
1646293200000|2022-03-03 07:40:00|67047|67027|67043.3|67028.3|67059.6|67042.5|67029.6|67012.1|555
1646293500000|2022-03-03 07:45:00|67044.2|67029.2|67071.8|67056.8|67087.8|67070.4|67043|67028|645
1646293800000|2022-03-03 07:50:00|67074.3|67054.3|67064.4|67049.4|67083.5|67066.4|67064.4|67047.3|575
1646294100000|2022-03-03 07:55:00|67068|67048|67047.5|67032.5|67068.6|67051.1|67028.9|67009|659
1646294400000|2022-03-03 08:00:00|67047|67032|67086.4|67071.4|67089.8|67072.7|67047|67030.2|661
1646294700000|2022-03-03 08:05:00|67086.7|67071.7|67072.2|67057.2|67100.5|67082.8|67070.6|67054.4|650
1646295000000|2022-03-03 08:10:00|67071.8|67056.8|67071.5|67056.5|67078.6|67060.8|67036.9|67019.1|700
1646295300000|2022-03-03 08:15:00|67071.8|67056.8|67058|67038|67077.9|67060.6|67046.2|67028|687
1646295600000|2022-03-03 08:20:00|67055.2|67040.2|67047.4|67027.4|67071.2|67053.8|67044.6|67026.7|690
1646295900000|2022-03-03 08:25:00|67044.3|67029.3|67060.9|67045.9|67063.4|67048.4|67032.2|67016.8|688
1646296200000|2022-03-03 08:30:00|67061.8|67046.8|67099|67084|67112.8|67092.8|67048.4|67032.3|650
1646296500000|2022-03-03 08:35:00|67100.3|67085.3|67076.8|67061.8|67102.6|67086.4|67067.1|67047.6|676
1646296800000|2022-03-03 08:40:00|67077|67062|67088.2|67068.2|67091.6|67074.4|67069.5|67052.6|677
1646297100000|2022-03-03 08:45:00|67085.3|67070.3|67131.2|67111.2|67140.5|67123.9|67073|67054.4|706
1646297400000|2022-03-03 08:50:00|67132.1|67112.1|67108.1|67093.1|67142.1|67124.4|67102.9|67086|716
1646297700000|2022-03-03 08:55:00|67109.7|67089.7|67088.2|67068.2|67110.4|67091.7|67071.4|67056.4|701
1646298000000|2022-03-03 09:00:00|67087.9|67067.9|67092.1|67072.1|67098.7|67080.2|67061.8|67046|728
1646298300000|2022-03-03 09:05:00|67092|67072|67138.1|67123.1|67139.3|67123.7|67089.1|67071.3|710
1646298600000|2022-03-03 09:10:00|67137|67122|67117.7|67102.7|67139.8|67124.4|67111.1|67096.1|646
1646298900000|2022-03-03 09:15:00|67116.9|67101.9|67139.3|67124.3|67150.7|67132.7|67111.6|67096.3|709
1646299200000|2022-03-03 09:20:00|67139.5|67124.5|67146.5|67126.5|67179.3|67159.3|67139.5|67122.8|693
1646299500000|2022-03-03 09:25:00|67145.9|67130.9|67191.4|67171.4|67191.9|67171.9|67145.2|67130.2|724
1646299800000|2022-03-03 09:30:00|67192|67172|67181.9|67161.9|67193.1|67173.4|67159|67141.2|689
1646300100000|2022-03-03 09:35:00|67181.7|67161.7|67197.4|67177.4|67197.7|67179|67156.6|67139.1|676
1646300400000|2022-03-03 09:40:00|67192.8|67177.8|67190.7|67175.7|67206.3|67191|67180.2|67163.3|689
1646300700000|2022-03-03 09:45:00|67190.8|67175.8|67172|67152|67196.5|67178.3|67162.4|67145.1|670
1646301000000|2022-03-03 09:50:00|67171.3|67151.3|67135.8|67120.8|67172.8|67155.6|67130.2|67112.1|678
1646301300000|2022-03-03 09:55:00|67135.7|67120.7|67158.4|67138.4|67180.1|67160.1|67133.3|67117.3|716
1646301600000|2022-03-03 10:00:00|67158.2|67138.2|67136.3|67116.3|67171.1|67154.2|67133|67116.3|660
1646301900000|2022-03-03 10:05:00|67133.3|67118.3|67141.8|67121.8|67150.7|67133.1|67130.1|67114|685
1646302200000|2022-03-03 10:10:00|67139.8|67119.8|67129.5|67109.5|67141.6|67121.6|67126|67108.7|574
1646302500000|2022-03-03 10:15:00|67129.8|67109.8|67119.6|67104.6|67132.9|67115.1|67113|67096.5|624
1646302800000|2022-03-03 10:20:00|67119.7|67104.7|67122.7|67102.7|67123.9|67108.7|67113.1|67096.6|577
1646303100000|2022-03-03 10:25:00|67123.5|67103.5|67118.9|67103.9|67127|67107|67107.9|67090.8|491
1646303400000|2022-03-03 10:30:00|67119|67104|67099.3|67084.3|67131|67113.5|67098.3|67083.3|621
1646303700000|2022-03-03 10:35:00|67099.1|67084.1|67088.3|67073.3|67104.6|67087.7|67078.8|67063.8|645
1646304000000|2022-03-03 10:40:00|67087.9|67072.9|67077.3|67062.3|67094.4|67078.2|67070.8|67055.8|580
1646304300000|2022-03-03 10:45:00|67077.2|67062.2|67102.1|67087.1|67108.5|67091.1|67076.7|67061.7|547
1646304600000|2022-03-03 10:50:00|67101.7|67086.7|67109.1|67089.1|67121.7|67105.4|67101.7|67084.4|552
1646304900000|2022-03-03 10:55:00|67109.4|67089.4|67119.1|67104.1|67136.1|67117.8|67105.1|67086.3|619
1646305200000|2022-03-03 11:00:00|67119.3|67104.3|67137.3|67117.3|67145.7|67127.3|67118.3|67100.8|600
1646305500000|2022-03-03 11:05:00|67137.2|67117.2|67143.2|67128.2|67151.5|67134.7|67131.6|67112.8|634
1646305800000|2022-03-03 11:10:00|67142.9|67127.9|67156.6|67136.6|67159.9|67143|67141.8|67125.2|573
1646306100000|2022-03-03 11:15:00|67156.3|67136.3|67152.5|67137.5|67170.8|67154.1|67147.7|67131.2|644
1646306400000|2022-03-03 11:20:00|67152.2|67137.2|67136.1|67121.1|67163.3|67147.7|67131.3|67116.3|552
1646306700000|2022-03-03 11:25:00|67136|67121|67134.5|67119.5|67155.7|67138|67128.6|67111.7|582
1646307000000|2022-03-03 11:30:00|67133.5|67118.5|67127.5|67112.5|67140.8|67125.8|67120.6|67105.5|624
1646307300000|2022-03-03 11:35:00|67127.6|67112.6|67156.7|67141.7|67157.3|67142.3|67126.2|67108.8|657
1646307600000|2022-03-03 11:40:00|67156.8|67141.8|67135.9|67120.9|67169.7|67153|67135.1|67118.7|538
1646307900000|2022-03-03 11:45:00|67135.8|67120.8|67120.8|67100.8|67141.4|67126.4|67115|67097.2|667
1646308200000|2022-03-03 11:50:00|67121.4|67106.4|67126.1|67111.1|67128.4|67111.4|67113.5|67094.7|618
1646308500000|2022-03-03 11:55:00|67126.2|67111.2|67116.4|67101.4|67131.5|67116.5|67113.9|67093.9|631
1646308800000|2022-03-03 12:00:00|67116.5|67101.5|67105.3|67085.3|67132.7|67114.9|67087.2|67070.5|651
1646309100000|2022-03-03 12:05:00|67102.1|67087.1|67114.4|67094.4|67115.3|67099|67083.2|67068.2|638
1646309400000|2022-03-03 12:10:00|67114.8|67094.8|67105.1|67090.1|67127.7|67109|67101.8|67084.5|590
1646309700000|2022-03-03 12:15:00|67106.2|67091.2|67077.7|67057.7|67106.8|67091.2|67070.6|67050.6|617
1646310000000|2022-03-03 12:20:00|67077.5|67057.5|67070.9|67055.9|67080.6|67064.7|67054.1|67036.8|606
1646310300000|2022-03-03 12:25:00|67071.5|67056.5|67089.7|67069.7|67090.8|67073.4|67067|67049.1|572
1646310600000|2022-03-03 12:30:00|67089.5|67069.5|67080.3|67065.3|67093|67075.6|67061.7|67044.7|606
1646310900000|2022-03-03 12:35:00|67080.9|67065.9|67114.9|67099.9|67115.1|67100|67079.2|67063.6|664
1646311200000|2022-03-03 12:40:00|67114.6|67099.6|67098.5|67078.5|67118.4|67101.5|67095.3|67078|608
1646311500000|2022-03-03 12:45:00|67095.3|67080.3|67075.2|67060.2|67104.6|67084.6|67070.6|67052.7|633
1646311800000|2022-03-03 12:50:00|67075.5|67060.5|67133.7|67113.7|67140.8|67122.1|67071.2|67052.2|681
1646312100000|2022-03-03 12:55:00|67134.4|67114.4|67181.6|67166.6|67200.3|67183.9|67131.9|67114.2|749
1646312400000|2022-03-03 13:00:00|67181.7|67166.7|67173.7|67153.7|67192.1|67177.1|67165.8|67149.1|699
1646312700000|2022-03-03 13:05:00|67174.3|67154.3|67169|67149|67184.3|67168.2|67159.6|67140.3|681
1646313000000|2022-03-03 13:10:00|67166.8|67151.8|67181.6|67161.6|67192.6|67175.9|67163.9|67145.7|673
1646313300000|2022-03-03 13:15:00|67181.9|67161.9|67194.4|67179.4|67194.8|67179.4|67171|67156|612
1646313600000|2022-03-03 13:20:00|67194.1|67179.1|67171.4|67156.4|67203.2|67187|67156.5|67139.6|701
1646313900000|2022-03-03 13:25:00|67171.2|67156.2|67171.6|67151.6|67175.9|67160.9|67154.7|67138.9|670
1646314200000|2022-03-03 13:30:00|67171.5|67151.5|67182.5|67167.5|67194.4|67177.6|67159|67142.1|646
1646314500000|2022-03-03 13:35:00|67184.4|67169.4|67169.2|67154.2|67186|67171|67152.8|67136.4|711
1646314800000|2022-03-03 13:40:00|67167.5|67152.5|67154.9|67139.9|67175.2|67159|67135.9|67118.9|719
1646315100000|2022-03-03 13:45:00|67155|67140|67217.3|67197.3|67232.7|67212.7|67138|67121.9|733
1646315400000|2022-03-03 13:50:00|67216.5|67196.5|67209.6|67194.6|67246.8|67229.2|67190|67173.2|742
1646315700000|2022-03-03 13:55:00|67209.3|67194.3|67120.3|67100.3|67215|67200|67106.7|67086.7|744
1646316000000|2022-03-03 14:00:00|67120.6|67100.6|67128.9|67113.9|67146.2|67129.9|67061.2|67041.9|784
1646316300000|2022-03-03 14:05:00|67131.4|67111.4|67121.5|67101.5|67187.4|67167.4|67115.2|67096.5|796
1646316600000|2022-03-03 14:10:00|67118.5|67103.5|67098.6|67083.6|67130.5|67110.5|67074.5|67055.7|772
1646316900000|2022-03-03 14:15:00|67098.7|67083.7|67086.6|67066.6|67114.8|67097.9|67078.2|67060.7|730
1646317200000|2022-03-03 14:20:00|67086.5|67066.5|67110.8|67090.8|67131.3|67114.6|67085.9|67065.9|702
1646317500000|2022-03-03 14:25:00|67110.3|67090.3|67099.8|67079.8|67117.6|67100.6|67075.9|67059.3|711
1646317800000|2022-03-03 14:30:00|67099.1|67079.1|67083.4|67063.4|67121.2|67101.6|67079.9|67061.3|750
1646318100000|2022-03-03 14:35:00|67082.5|67062.5|67103|67083|67115|67096.2|67076.4|67058|741
1646318400000|2022-03-03 14:40:00|67103.2|67083.2|67103.2|67083.2|67113.6|67095.7|67078.5|67059.8|742
1646318700000|2022-03-03 14:45:00|67103.9|67083.9|67150.2|67130.2|67172.2|67152.2|67090|67073.7|774
1646319000000|2022-03-03 14:50:00|67149.7|67129.7|67131.9|67116.9|67156.6|67136.9|67122|67103.7|763
1646319300000|2022-03-03 14:55:00|67134.1|67119.1|67154.2|67134.2|67168.5|67149.7|67131.8|67113.8|735
1646319600000|2022-03-03 15:00:00|67151|67131|67181.4|67161.4|67182|67162|67113.2|67086.6|788
1646319900000|2022-03-03 15:05:00|67181.3|67161.3|67156.1|67136.1|67189|67169|67124.4|67106.6|751
1646320200000|2022-03-03 15:10:00|67155.6|67135.6|67159.5|67139.5|67169.1|67149.1|67135.4|67116.2|766
1646320500000|2022-03-03 15:15:00|67159.9|67139.9|67171.4|67151.4|67178|67158|67126.8|67109.3|711
1646320800000|2022-03-03 15:20:00|67169.9|67149.9|67241.5|67221.5|67258.9|67238.9|67169.8|67149.8|763
1646321100000|2022-03-03 15:25:00|67242.4|67222.4|67255|67235|67255|67238.1|67211.2|67191.2|740
1646321400000|2022-03-03 15:30:00|67254.4|67234.4|67265.4|67245.4|67273.8|67254.8|67231.6|67211.6|731
1646321700000|2022-03-03 15:35:00|67266.4|67246.4|67251.5|67231.5|67287.6|67267.6|67246.7|67226.7|719
1646322000000|2022-03-03 15:40:00|67251.9|67231.9|67243.4|67223.4|67268.7|67248.7|67235.2|67217.1|713
1646322300000|2022-03-03 15:45:00|67242.8|67222.8|67246.4|67226.4|67256.6|67236.6|67237.2|67217.2|746
1646322600000|2022-03-03 15:50:00|67246.1|67226.1|67248.7|67228.7|67261.7|67241.7|67223.6|67203.6|728
1646322900000|2022-03-03 15:55:00|67248.6|67228.6|67261.9|67246.9|67271.4|67252.2|67247.4|67227.4|765
1646323200000|2022-03-03 16:00:00|67265.3|67245.3|67255.5|67235.5|67269.3|67249.6|67242.3|67225.1|717
1646323500000|2022-03-03 16:05:00|67255.4|67235.4|67328.4|67308.4|67346.9|67326.9|67249.1|67231.2|794
1646323800000|2022-03-03 16:10:00|67330.6|67310.6|67400.2|67380.2|67400.2|67380.2|67308.2|67288.2|749
1646324100000|2022-03-03 16:15:00|67400.6|67380.6|67362.2|67342.2|67408.7|67388.7|67349.1|67329.1|766
1646324400000|2022-03-03 16:20:00|67360.3|67340.3|67327.6|67307.6|67364.5|67344.5|67317.5|67297.5|732
1646324700000|2022-03-03 16:25:00|67326.7|67306.7|67343.8|67323.8|67355.2|67335.2|67322|67302.6|743
1646325000000|2022-03-03 16:30:00|67344.6|67324.6|67314|67294|67352.2|67332.2|67309.8|67289.8|714
1646325300000|2022-03-03 16:35:00|67314.3|67294.3|67343.1|67323.1|67349.8|67329.8|67300|67284.3|715
1646325600000|2022-03-03 16:40:00|67343.9|67323.9|67323.9|67303.9|67353.6|67333.6|67310.9|67290.9|717
1646325900000|2022-03-03 16:45:00|67324.7|67304.7|67326.1|67306.1|67337.4|67317.4|67316.9|67296.9|658
1646326200000|2022-03-03 16:50:00|67323.8|67303.8|67303|67283|67333.5|67313.5|67294.2|67274.2|691
1646326500000|2022-03-03 16:55:00|67303.2|67283.2|67309.4|67289.4|67327.2|67307.2|67292.7|67272.7|750
1646326800000|2022-03-03 17:00:00|67309.3|67289.3|67329.5|67309.5|67338.8|67318.8|67306.8|67286.8|727
1646327100000|2022-03-03 17:05:00|67330.3|67310.3|67345.4|67325.4|67357.2|67337.2|67330.2|67310.2|708
1646327400000|2022-03-03 17:10:00|67346.1|67326.1|67318.1|67298.1|67353.1|67333.1|67311.8|67291.8|677
1646327700000|2022-03-03 17:15:00|67318.2|67298.2|67368.1|67348.1|67368.1|67348.1|67301.4|67281.4|682
1646328000000|2022-03-03 17:20:00|67368.6|67348.6|67404.5|67384.5|67408.5|67388.5|67361.3|67341.3|715
1646328300000|2022-03-03 17:25:00|67404.4|67384.4|67408|67388|67432.8|67412.8|67379.2|67359.2|719
1646328600000|2022-03-03 17:30:00|67408.8|67388.8|67294.1|67274.1|67409.8|67389.8|67228.5|67208.5|780
1646328900000|2022-03-03 17:35:00|67292.8|67272.8|67350|67330|67355.7|67335.7|67258.5|67238.5|813
1646329200000|2022-03-03 17:40:00|67350.8|67330.8|67345.8|67325.8|67376.9|67356.9|67341.5|67322.7|777
1646329500000|2022-03-03 17:45:00|67345.5|67325.5|67338.7|67323.7|67381.6|67363.3|67338.5|67319.5|760
1646329800000|2022-03-03 17:50:00|67338.8|67323.8|67354|67334|67371.4|67351.4|67317.5|67298.5|782
1646330100000|2022-03-03 17:55:00|67354.9|67334.9|67329.9|67309.9|67355.9|67338.5|67310.1|67291.6|750
1646330400000|2022-03-03 18:00:00|67327.3|67312.3|67313.4|67298.4|67353.1|67334.8|67310|67291.8|687
1646330700000|2022-03-03 18:05:00|67312.6|67297.6|67306.7|67286.7|67338.6|67319.9|67292.8|67275.6|743
1646331000000|2022-03-03 18:10:00|67305.6|67290.6|67277.5|67262.5|67313.7|67295.9|67276.3|67256.3|661
1646331300000|2022-03-03 18:15:00|67278.9|67263.9|67294.9|67279.9|67297|67280.2|67265.6|67246.5|694
1646331600000|2022-03-03 18:20:00|67296.8|67276.8|67254.7|67234.7|67298.1|67281.7|67252.2|67234.4|621
1646331900000|2022-03-03 18:25:00|67254.5|67234.5|67254.9|67234.9|67258.4|67239.7|67241.9|67224.7|650
1646332200000|2022-03-03 18:30:00|67254.7|67234.7|67250.6|67230.6|67256|67237.2|67241.9|67222.3|624
1646332500000|2022-03-03 18:35:00|67250.7|67230.7|67289.3|67269.3|67296|67276|67244.8|67224.8|649
1646332800000|2022-03-03 18:40:00|67289.6|67269.6|67268.3|67248.3|67296.3|67278.2|67266.4|67246.4|602
1646333100000|2022-03-03 18:45:00|67267.3|67247.3|67264.9|67244.9|67275.5|67255.5|67259.7|67239.7|581
1646333400000|2022-03-03 18:50:00|67264.8|67244.8|67235.9|67215.9|67264.9|67244.9|67235.1|67215.1|647
1646333700000|2022-03-03 18:55:00|67234.1|67214.1|67257|67237|67258.4|67238.4|67229.9|67209.9|617
1646334000000|2022-03-03 19:00:00|67257.4|67237.4|67253.9|67233.9|67264.5|67244.5|67244.3|67224.3|556
1646334300000|2022-03-03 19:05:00|67254|67234|67272.4|67252.4|67275|67255|67250.7|67230.7|545
1646334600000|2022-03-03 19:10:00|67272.6|67252.6|67247.1|67227.1|67275.3|67255.3|67244.8|67224.8|594
1646334900000|2022-03-03 19:15:00|67246.9|67226.9|67242.2|67222.2|67250.1|67230.1|67240|67220|555
1646335200000|2022-03-03 19:20:00|67242.6|67222.6|67250.5|67230.5|67259.3|67239.3|67240.7|67220.7|563
1646335500000|2022-03-03 19:25:00|67248.3|67228.3|67238.3|67218.3|67252.8|67232.8|67236.1|67216.1|547
1646335800000|2022-03-03 19:30:00|67238|67218|67264.9|67244.9|67270.2|67250.2|67237.3|67217.3|574
1646336100000|2022-03-03 19:35:00|67265|67245|67273.2|67253.2|67289.6|67272.2|67263.2|67243.2|597
1646336400000|2022-03-03 19:40:00|67273.3|67253.3|67278.7|67258.7|67283.2|67263.2|67268.7|67248.7|537
1646336700000|2022-03-03 19:45:00|67274.9|67254.9|67281.7|67261.7|67294.2|67274.2|67272.2|67252.2|584
1646337000000|2022-03-03 19:50:00|67281.5|67261.5|67291.3|67271.3|67299.2|67279.2|67279.4|67259.4|565
1646337300000|2022-03-03 19:55:00|67293.2|67273.2|67284.8|67264.8|67296.3|67277.7|67272.7|67252.7|653
1646337600000|2022-03-03 20:00:00|67285.5|67265.5|67276.2|67256.2|67293.3|67273.3|67274|67254|656
1646337900000|2022-03-03 20:05:00|67275.4|67255.4|67263.8|67243.8|67275.7|67255.7|67260.4|67240.4|514
1646338200000|2022-03-03 20:10:00|67263.7|67243.7|67278.1|67258.1|67280.4|67260.4|67263.7|67243.7|544
1646338500000|2022-03-03 20:15:00|67277.4|67257.4|67275.2|67255.2|67279.4|67259.4|67252.9|67232.9|609
1646338800000|2022-03-03 20:20:00|67275.5|67255.5|67270.9|67250.9|67281.7|67261.7|67254.1|67234.1|599
1646339100000|2022-03-03 20:25:00|67269.9|67249.9|67259.4|67239.4|67272.5|67252.5|67257.6|67237.6|590
1646339400000|2022-03-03 20:30:00|67259.2|67239.2|67270.8|67250.8|67280.7|67260.7|67258.4|67238.4|571
1646339700000|2022-03-03 20:35:00|67271.3|67251.3|67258.3|67238.3|67271.4|67251.4|67253.5|67233.5|546
1646340000000|2022-03-03 20:40:00|67258.4|67238.4|67277.5|67257.5|67279.5|67259.5|67255.4|67235.4|595
1646340300000|2022-03-03 20:45:00|67277.8|67257.8|67260.3|67240.3|67277.8|67257.8|67257.7|67237.7|632
1646340600000|2022-03-03 20:50:00|67260.8|67240.8|67264.6|67244.6|67270.5|67250.5|67247.9|67227.9|667
1646340900000|2022-03-03 20:55:00|67264.5|67244.5|67242.4|67222.4|67277.7|67257.7|67231.1|67211.1|698
1646341200000|2022-03-03 21:00:00|67244|67224|67242.3|67222.3|67247.2|67227.2|67224|67204|543
1646341500000|2022-03-03 21:05:00|67241.9|67221.9|67244.9|67224.9|67247.5|67227.5|67234.2|67214.2|300
1646341800000|2022-03-03 21:10:00|67246.4|67226.4|67238.9|67218.9|67251.2|67231.2|67237.3|67217.3|289
1646342100000|2022-03-03 21:15:00|67238.7|67218.7|67243.9|67223.9|67251.5|67231.5|67238.7|67218.7|285
1646342400000|2022-03-03 21:20:00|67244|67224|67245.4|67225.4|67245.4|67226.5|67237.6|67217.6|214
1646342700000|2022-03-03 21:25:00|67245.6|67225.6|67242.4|67222.4|67250.7|67230.7|67242|67222|239
1646343000000|2022-03-03 21:30:00|67242.8|67222.8|67255.1|67235.1|67257.3|67237.3|67239.3|67219.3|305
1646343300000|2022-03-03 21:35:00|67255.4|67235.4|67239.2|67219.2|67255.8|67235.8|67238.2|67218.2|314
1646343600000|2022-03-03 21:40:00|67238.9|67218.9|67237.6|67217.6|67242.6|67222.6|67235.4|67215.4|248
1646343900000|2022-03-03 21:45:00|67237.4|67217.4|67240.4|67220.4|67242.3|67222.3|67233.6|67213|303
1646344200000|2022-03-03 21:50:00|67240.2|67220.2|67236.6|67216.6|67241.7|67221.7|67235.2|67215.2|298
1646344500000|2022-03-03 21:55:00|67236.7|67216.7|67239.2|67210.7|67253.4|67221.2|67234.4|67207.9|459
1646344800000|2022-03-03 22:00:00|67236.4|67212.3|67243.4|67210.4|67248|67218.4|67233.7|67205.7|38
1646345100000|2022-03-03 22:05:00|67244.4|67209.7|67238.5|67215.6|67244.6|67216.3|67236.3|67209.7|65
1646345400000|2022-03-03 22:10:00|67236.8|67216.8|67236.7|67216.7|67251.9|67216.8|67236.2|67204.7|194
1646345700000|2022-03-03 22:15:00|67239.6|67214.8|67239.9|67213.9|67248|67216.7|67235.6|67208.4|91
1646346000000|2022-03-03 22:20:00|67241.1|67213.3|67243.2|67211.7|67247|67216.7|67234.8|67207.9|91
1646346300000|2022-03-03 22:25:00|67242|67214.5|67240.6|67215.9|67248|67216.6|67234.5|67208|109
1646346600000|2022-03-03 22:30:00|67241.2|67215.2|67240.1|67220.1|67250.2|67220.3|67237.4|67208.3|182
1646346900000|2022-03-03 22:35:00|67242.5|67217.1|67244.9|67211.3|67251.2|67220.4|67236.2|67208.1|158
1646347200000|2022-03-03 22:40:00|67246.8|67209.7|67240|67212.2|67247.6|67217.9|67234.7|67207.1|145
1646347500000|2022-03-03 22:45:00|67245.3|67208.5|67238.8|67218|67245.3|67219|67234.5|67208.5|166
1646347800000|2022-03-03 22:50:00|67240.2|67217.9|67242.2|67208.9|67244.7|67218.2|67233.7|67208.4|132
1646348100000|2022-03-03 22:55:00|67242.5|67209.6|67245.5|67210.4|67248.4|67218.9|67234.2|67204.4|221
1646348400000|2022-03-03 23:00:00|67243|67212.4|67241.6|67221.6|67245.8|67224.5|67231.5|67206.9|408
1646348700000|2022-03-03 23:05:00|67240.4|67220.4|67241.9|67217|67247.7|67225|67237.9|67213.2|343
1646349000000|2022-03-03 23:10:00|67242.8|67216.2|67235.5|67215.5|67243.1|67221.5|67233.8|67213.8|172
1646349300000|2022-03-03 23:15:00|67236.9|67215|67238.8|67218|67239.5|67218.7|67232.1|67211.6|254
1646349600000|2022-03-03 23:20:00|67238.4|67218.4|67247.5|67227.5|67253.2|67232.2|67233|67212.5|395
1646349900000|2022-03-03 23:25:00|67250|67230|67245.3|67222.6|67256.5|67236.4|67243.2|67220.7|316
1646350200000|2022-03-03 23:30:00|67243.8|67222.9|67249.2|67225.2|67255.6|67232.6|67239.5|67218|342
1646350500000|2022-03-03 23:35:00|67248.2|67228.2|67240.2|67220.2|67253.9|67232.5|67236.5|67212.4|290
1646350800000|2022-03-03 23:40:00|67240.1|67220.1|67237.2|67216.8|67240.1|67220.1|67225.4|67205.4|305
1646351100000|2022-03-03 23:45:00|67237.6|67216.6|67241.7|67221.7|67246.6|67224.5|67234.7|67214.7|309
1646351400000|2022-03-03 23:50:00|67241.6|67221.6|67236.9|67216.9|67245.8|67225.3|67235.9|67214.8|314
1646351700000|2022-03-03 23:55:00|67236.8|67216.8|67239.4|67219.4|67240.3|67220.3|67232.3|67210.6|231
1646352000000|2022-03-04 00:00:00|67240.8|67220.7|67249.7|67229.7|67267.4|67244.6|67231.8|67211.2|406
1646352300000|2022-03-04 00:05:00|67250|67230|67340.8|67320.8|67344.3|67322|67250|67230|664
1646352600000|2022-03-04 00:10:00|67341|67321|67333.4|67313.4|67348|67328|67312.6|67291.8|745
1646352900000|2022-03-04 00:15:00|67333.7|67313.7|67418.5|67396.9|67418.5|67396.9|67327.4|67307.4|728
1646353200000|2022-03-04 00:20:00|67418.7|67397.6|67467.2|67447.2|67486.5|67464|67376.1|67355.3|736
1646353500000|2022-03-04 00:25:00|67467.8|67447.8|67455.8|67435.8|67516.2|67496|67441.9|67421.3|759
1646353800000|2022-03-04 00:30:00|67455.5|67435.5|67463|67443|67471.6|67451.3|67419.7|67399.7|728
1646354100000|2022-03-04 00:35:00|67466.8|67446.8|67556.9|67536.9|67572|67549.9|67437.5|67414.4|785
1646354400000|2022-03-04 00:40:00|67557.1|67537.1|67573.5|67548.7|67577.7|67553.2|67517.6|67497.6|768
1646354700000|2022-03-04 00:45:00|67571.3|67551.3|67545.5|67523.8|67571.8|67551.3|67514.6|67494.1|792
1646355000000|2022-03-04 00:50:00|67545.3|67522.4|67561.2|67536.9|67571.1|67548.1|67529.7|67506.5|796
1646355300000|2022-03-04 00:55:00|67562.1|67542.1|67562.9|67541.1|67578.8|67557.2|67555.8|67534.9|764
1646355600000|2022-03-04 01:00:00|67564.6|67541.2|67485.4|67465.4|67571.4|67550.9|67467.5|67447.2|831
1646355900000|2022-03-04 01:05:00|67485|67465|67523|67503|67535.9|67514.7|67481|67461|812
1646356200000|2022-03-04 01:10:00|67522.5|67502.5|67539.1|67519.1|67561|67539.1|67506|67486|817
1646356500000|2022-03-04 01:15:00|67539.6|67519.6|67526.3|67504.6|67560.9|67539.6|67504.1|67484.1|821
1646356800000|2022-03-04 01:20:00|67525.8|67505.8|67505.5|67485.5|67525.8|67505.8|67485.3|67465.3|813
1646357100000|2022-03-04 01:25:00|67505.6|67485.6|67498.7|67477.2|67510.9|67490.6|67482.5|67462|776
1646357400000|2022-03-04 01:30:00|67499.1|67477.4|67506.8|67486.3|67527|67507|67484.7|67463.5|769
1646357700000|2022-03-04 01:35:00|67505.2|67485.2|67529|67509|67530.1|67510.1|67494.8|67474.7|780
1646358000000|2022-03-04 01:40:00|67528.9|67508.9|67520.8|67500.8|67528.9|67508.9|67500.1|67479.5|685
1646358300000|2022-03-04 01:45:00|67520.6|67500.3|67449.5|67427.4|67523|67502.8|67442.8|67422.8|735
1646358600000|2022-03-04 01:50:00|67450.1|67426.7|67399.6|67379.6|67450.1|67427.2|67348.6|67326.6|830
1646358900000|2022-03-04 01:55:00|67401.8|67381.7|67339.8|67319.8|67403.1|67382|67323.1|67301.1|808
1646359200000|2022-03-04 02:00:00|67340.3|67320.3|67393|67370.8|67393|67372.4|67339|67318|776
1646359500000|2022-03-04 02:05:00|67390.9|67370.5|67404.5|67384.5|67415.7|67394.4|67375.1|67355.1|752
1646359800000|2022-03-04 02:10:00|67404.9|67384.9|67389.9|67369.9|67407|67386.7|67383.2|67362.6|652
1646360100000|2022-03-04 02:15:00|67390.2|67370.2|67397.3|67377.3|67422.2|67401.5|67380.7|67359|693
1646360400000|2022-03-04 02:20:00|67397.7|67377.7|67414.8|67394.8|67415.8|67395.8|67375.9|67355.9|631
1646360700000|2022-03-04 02:25:00|67414.7|67394.7|67416.4|67396.4|67438.5|67418.5|67411.2|67390.7|650
1646361000000|2022-03-04 02:30:00|67416.9|67396.9|67422.5|67402.5|67439.7|67419.7|67405.5|67385.5|657
1646361300000|2022-03-04 02:35:00|67422.7|67402.7|67404.2|67384.2|67441.8|67421.8|67390.5|67370.5|701
1646361600000|2022-03-04 02:40:00|67404.1|67384.1|67408.8|67388.8|67416.9|67396.9|67400.4|67380.4|618
1646361900000|2022-03-04 02:45:00|67405.9|67385.9|67431.2|67411.2|67438.9|67418.6|67405.7|67385.7|663
1646362200000|2022-03-04 02:50:00|67431.1|67411.1|67459.9|67439.9|67481.7|67461.7|67430.8|67410.8|704
1646362500000|2022-03-04 02:55:00|67460.1|67440.1|67461.5|67441.5|67474.6|67454.6|67451|67431|629
1646362800000|2022-03-04 03:00:00|67461.7|67441.7|67474.4|67454.4|67478.4|67458.4|67453.8|67433.8|606
1646363100000|2022-03-04 03:05:00|67474.6|67454.6|67465.1|67445.1|67518.2|67498.2|67463.9|67443.9|677
1646363400000|2022-03-04 03:10:00|67465.2|67445.2|67462.8|67442.8|67477.8|67457.8|67452.1|67432.1|639
1646363700000|2022-03-04 03:15:00|67463|67440.3|67484.5|67464.5|67485.6|67465.2|67447.4|67427.4|635
1646364000000|2022-03-04 03:20:00|67485.6|67464.2|67493.3|67473.3|67506.1|67486.1|67474.3|67454.3|641
1646364300000|2022-03-04 03:25:00|67493.5|67473.5|67476.4|67456.4|67493.5|67473.5|67470.4|67450.4|597
1646364600000|2022-03-04 03:30:00|67476.6|67456.6|67464.8|67444.8|67480.7|67460.7|67461.2|67441.2|538
1646364900000|2022-03-04 03:35:00|67465|67445|67458.9|67438.9|67470.9|67450.3|67449.9|67429.9|551
1646365200000|2022-03-04 03:40:00|67458.8|67438.8|67473.6|67453.6|67473.6|67453.6|67458.4|67438.4|556
1646365500000|2022-03-04 03:45:00|67472.7|67452.7|67476.7|67456.7|67486.5|67466.5|67465.2|67445.2|569
1646365800000|2022-03-04 03:50:00|67477.3|67457.3|67488.5|67468.5|67502|67482|67476.8|67456.1|607
1646366100000|2022-03-04 03:55:00|67490.5|67470.5|67481|67461|67493.9|67473.9|67469.8|67449.8|605
1646366400000|2022-03-04 04:00:00|67483.2|67463.2|67480.8|67460.8|67494.6|67474.6|67476.7|67456.7|542
1646366700000|2022-03-04 04:05:00|67480.9|67460.9|67466.3|67446.3|67481|67461|67464.3|67444|532
1646367000000|2022-03-04 04:10:00|67466.7|67446.7|67461.6|67441.6|67471.3|67451|67459|67439|450
1646367300000|2022-03-04 04:15:00|67461.4|67441.4|67446.2|67426.2|67465.9|67445.2|67446.2|67426.2|467
1646367600000|2022-03-04 04:20:00|67446.4|67426.4|67444.9|67424.9|67451.1|67431.1|67439|67419|499
1646367900000|2022-03-04 04:25:00|67445|67425|67437|67417|67449.4|67429.4|67431.3|67411.3|584
1646368200000|2022-03-04 04:30:00|67436.9|67416.9|67441.6|67421.6|67445.3|67425.3|67431.9|67411.9|555
1646368500000|2022-03-04 04:35:00|67441.3|67421.3|67417.2|67397.2|67441.9|67421.9|67416.9|67396.9|505
1646368800000|2022-03-04 04:40:00|67417.3|67397.3|67426.9|67406.9|67428.3|67408.3|67412.9|67392.9|565
1646369100000|2022-03-04 04:45:00|67427.2|67407.2|67428.3|67408.3|67461.5|67441.5|67419.4|67399.4|626
1646369400000|2022-03-04 04:50:00|67428.4|67408.4|67445.5|67425.5|67446|67426|67422.1|67402.1|535
1646369700000|2022-03-04 04:55:00|67447.4|67427.4|67422.1|67402.1|67448.6|67428.6|67420.6|67400.6|583
1646370000000|2022-03-04 05:00:00|67421.9|67401.9|67404.9|67384.9|67423.8|67403.8|67401.7|67381.7|577
1646370300000|2022-03-04 05:05:00|67405.8|67385.8|67414.6|67394.6|67421.7|67401.7|67399.9|67379.9|528
1646370600000|2022-03-04 05:10:00|67414.7|67394.7|67400.5|67380.5|67421.4|67401.4|67400.5|67380.5|567
1646370900000|2022-03-04 05:15:00|67402.4|67382.4|67411.8|67391.8|67414.2|67394.2|67399.6|67379.6|453
1646371200000|2022-03-04 05:20:00|67412.3|67392.3|67433.9|67413.9|67435.2|67415.2|67410.4|67390.4|528
1646371500000|2022-03-04 05:25:00|67433.7|67413.7|67446|67426|67452|67432|67433.7|67413.7|475
1646371800000|2022-03-04 05:30:00|67448.3|67428.3|67465.9|67445.9|67465.9|67445.9|67442.2|67422.2|465
1646372100000|2022-03-04 05:35:00|67465.8|67445.8|67455.9|67435.9|67468.2|67448.2|67453|67433|415
1646372400000|2022-03-04 05:40:00|67455.8|67435.8|67460.7|67440.7|67467.1|67447.1|67455.5|67435.5|374
1646372700000|2022-03-04 05:45:00|67461.1|67441.1|67487.8|67467.8|67491.9|67471.9|67460.1|67440.1|491
1646373000000|2022-03-04 05:50:00|67487.1|67467.1|67489.7|67469.7|67497.4|67477.4|67480.6|67460.6|427
1646373300000|2022-03-04 05:55:00|67489|67469|67465.4|67445.4|67489.7|67469.7|67463.4|67443.4|473
1646373600000|2022-03-04 06:00:00|67465.7|67445.7|67456|67436|67466.8|67446.8|67453.9|67433.9|449
1646373900000|2022-03-04 06:05:00|67455.2|67435.2|67469|67449|67474.4|67454.4|67444.3|67424.3|463
1646374200000|2022-03-04 06:10:00|67469.2|67449.2|67473|67453|67489.3|67469.3|67468.4|67448.4|419
1646374500000|2022-03-04 06:15:00|67473.1|67453.1|67468.9|67448.9|67477.9|67457.9|67467.5|67447.5|366
1646374800000|2022-03-04 06:20:00|67469.1|67449.1|67437|67417|67469.3|67449.3|67437|67417|451
1646375100000|2022-03-04 06:25:00|67436|67416|67457.6|67437.6|67466.6|67446.6|67435.5|67415.5|533
1646375400000|2022-03-04 06:30:00|67458.7|67438.7|67478.8|67458.8|67487.8|67467.8|67457.5|67437.5|494
1646375700000|2022-03-04 06:35:00|67478.6|67458.6|67481.4|67461.4|67485.6|67465.6|67471|67451|420
1646376000000|2022-03-04 06:40:00|67481.3|67461.3|67482.9|67462.9|67493|67473|67476.4|67456.4|484
1646376300000|2022-03-04 06:45:00|67482.8|67462.8|67501.7|67481.7|67540.5|67520.5|67482.8|67462.8|587
1646376600000|2022-03-04 06:50:00|67502.1|67482.1|67528.3|67508.3|67535.9|67515.9|67492.5|67472.5|502
1646376900000|2022-03-04 06:55:00|67528.4|67508.4|67545|67525|67550.3|67530.4|67509.4|67490.6|588
1646377200000|2022-03-04 07:00:00|67546.2|67526.2|67526.4|67506.4|67555.4|67535.4|67494.3|67474.3|684
1646377500000|2022-03-04 07:05:00|67526.2|67506.2|67532.7|67517.7|67537.5|67518.3|67501.8|67481.8|609
1646377800000|2022-03-04 07:10:00|67534.2|67514.2|67545.9|67530.9|67563.2|67543.2|67519|67502.8|655
1646378100000|2022-03-04 07:15:00|67548|67528|67557.4|67542.4|67570.2|67552.3|67522.3|67502.3|666
1646378400000|2022-03-04 07:20:00|67556.9|67541.9|67575.7|67555.7|67576|67556|67548.4|67530.6|613
1646378700000|2022-03-04 07:25:00|67575.3|67555.3|67551.2|67531.2|67584.5|67564.5|67539.9|67519.9|684
1646379000000|2022-03-04 07:30:00|67550.7|67530.7|67574.5|67559.5|67582.8|67563.6|67548.2|67528.2|656
1646379300000|2022-03-04 07:35:00|67574.6|67559.6|67580.6|67565.6|67587.1|67568.4|67568.4|67548.8|596
1646379600000|2022-03-04 07:40:00|67580.7|67565.7|67568.8|67548.8|67586.6|67570.6|67568.6|67548.6|556
1646379900000|2022-03-04 07:45:00|67568.9|67548.9|67566.8|67546.8|67572.1|67552.1|67534.7|67517.8|648
1646380200000|2022-03-04 07:50:00|67566.5|67546.5|67574.5|67554.5|67586.4|67568.9|67561|67541|646
1646380500000|2022-03-04 07:55:00|67574.1|67554.1|67563.7|67548.7|67580.9|67564.7|67554.5|67536.9|644
1646380800000|2022-03-04 08:00:00|67562.7|67542.7|67568.7|67548.7|67571.3|67553.9|67542.5|67522.5|746
1646381100000|2022-03-04 08:05:00|67569|67549|67566.1|67551.1|67581.3|67563.5|67558.9|67540.6|661
1646381400000|2022-03-04 08:10:00|67564.6|67549.6|67562.8|67542.8|67578.4|67561.6|67546.5|67529.3|693
1646381700000|2022-03-04 08:15:00|67562.2|67542.2|67573.4|67558.4|67582|67562|67562.1|67540.8|694
1646382000000|2022-03-04 08:20:00|67573.1|67558.1|67556.5|67541.5|67584.6|67567.4|67538.9|67523.9|709
1646382300000|2022-03-04 08:25:00|67557.1|67542.1|67549|67529|67559.4|67542.2|67533.3|67514.4|701
1646382600000|2022-03-04 08:30:00|67549.5|67529.5|67564.8|67544.8|67584.9|67566.7|67543|67524.4|724
1646382900000|2022-03-04 08:35:00|67563.1|67543.1|67583.3|67563.3|67585.4|67568|67559.2|67540.1|723
1646383200000|2022-03-04 08:40:00|67583.8|67563.8|67578.3|67558.3|67587.2|67568.4|67568.8|67550.3|629
1646383500000|2022-03-04 08:45:00|67578.6|67558.6|67574|67554|67587.5|67569.1|67556.9|67539.7|588
1646383800000|2022-03-04 08:50:00|67576.5|67556.5|67563.3|67543.3|67582.8|67564.7|67562.4|67542.4|600
1646384100000|2022-03-04 08:55:00|67563.4|67543.4|67565.3|67545.3|67570.8|67550.8|67550.5|67530.5|675
1646384400000|2022-03-04 09:00:00|67566.5|67546.5|67534|67514|67566.5|67546.5|67523.9|67506.7|700
1646384700000|2022-03-04 09:05:00|67533.9|67513.9|67509.8|67494.8|67535.2|67515.3|67489.3|67471.3|710
1646385000000|2022-03-04 09:10:00|67510|67495|67516|67501|67529.2|67510.5|67510|67493.9|615
1646385300000|2022-03-04 09:15:00|67518.6|67498.6|67498.1|67478.1|67518.7|67501.7|67490.9|67473.2|624
1646385600000|2022-03-04 09:20:00|67498.9|67478.9|67502.2|67482.2|67516.6|67498.1|67494.1|67475.2|634
1646385900000|2022-03-04 09:25:00|67502.5|67482.5|67506.9|67491.9|67518.4|67501.2|67495.8|67479|631
1646386200000|2022-03-04 09:30:00|67507|67492|67526.5|67511.5|67530.8|67512.5|67505|67487.2|621
1646386500000|2022-03-04 09:35:00|67529|67509|67538.6|67518.6|67543.2|67525.4|67525.3|67505.8|579
1646386800000|2022-03-04 09:40:00|67538.5|67518.5|67530|67515|67559.4|67540.7|67527|67509.3|636
1646387100000|2022-03-04 09:45:00|67530.8|67515.8|67544.1|67524.1|67550.3|67530.3|67527.8|67508.9|588
1646387400000|2022-03-04 09:50:00|67544|67524|67502.6|67482.6|67544.3|67524.3|67494.4|67475.7|595
1646387700000|2022-03-04 09:55:00|67502.7|67482.7|67552.9|67532.9|67554.3|67534.3|67488.3|67471|618
1646388000000|2022-03-04 10:00:00|67553.4|67533.4|67552.5|67537.5|67569.8|67549.8|67540.7|67522.1|671
1646388300000|2022-03-04 10:05:00|67552.8|67537.8|67618.4|67598.4|67618.9|67600.5|67549.6|67533.3|662
1646388600000|2022-03-04 10:10:00|67617.4|67597.4|67580.4|67565.4|67631.2|67611.2|67565.1|67549.6|744
1646388900000|2022-03-04 10:15:00|67579.8|67564.8|67557.2|67542.2|67601.8|67584.3|67540.9|67522.9|718
1646389200000|2022-03-04 10:20:00|67556.3|67541.3|67528.1|67508.1|67564.8|67547.4|67517.3|67497.3|696
1646389500000|2022-03-04 10:25:00|67527.3|67507.3|67548.3|67533.3|67557.4|67537.4|67523.7|67506|665
1646389800000|2022-03-04 10:30:00|67548|67533|67599|67584|67601|67584|67548|67533|685
1646390100000|2022-03-04 10:35:00|67599.3|67584.3|67613.7|67593.7|67623.6|67605.8|67593.6|67575.7|703
1646390400000|2022-03-04 10:40:00|67612.5|67592.5|67604.3|67584.3|67631.5|67611.5|67599.8|67582.2|653
1646390700000|2022-03-04 10:45:00|67604.4|67584.4|67622.3|67602.3|67629|67609|67600.5|67584.3|557
1646391000000|2022-03-04 10:50:00|67622.4|67602.4|67628.6|67613.6|67633.4|67615.8|67618.5|67600.9|598
1646391300000|2022-03-04 10:55:00|67628.9|67613.9|67632|67612|67637.8|67620.6|67606.5|67591|614
1646391600000|2022-03-04 11:00:00|67632.5|67612.5|67625.9|67605.9|67647|67627|67600.5|67580.5|755
1646391900000|2022-03-04 11:05:00|67626|67606|67628.3|67608.3|67646.6|67626.6|67600.8|67581.9|748
1646392200000|2022-03-04 11:10:00|67628.1|67608.1|67684.5|67664.5|67713|67695.5|67625.8|67607.4|732
1646392500000|2022-03-04 11:15:00|67684.7|67664.7|67717.8|67697.8|67756.7|67738.9|67678.3|67662.1|724
1646392800000|2022-03-04 11:20:00|67717.7|67697.7|67740.5|67720.5|67758.9|67738.9|67707.8|67688.6|719
1646393100000|2022-03-04 11:25:00|67737.8|67722.8|67738.3|67718.3|67745.2|67725.7|67713.7|67694.4|661
1646393400000|2022-03-04 11:30:00|67738.7|67718.7|67756.7|67741.7|67762.2|67745.2|67731.5|67711.5|658
1646393700000|2022-03-04 11:35:00|67759.3|67739.3|67786.4|67766.4|67786.7|67767.1|67745.6|67727.1|632
1646394000000|2022-03-04 11:40:00|67785|67770|67781.1|67766.1|67803.5|67785.1|67767.6|67750|649
1646394300000|2022-03-04 11:45:00|67780.7|67765.7|67786.3|67771.3|67791.1|67774.9|67765|67746.6|603
1646394600000|2022-03-04 11:50:00|67786.2|67771.2|67758.1|67743.1|67786.9|67771.9|67746.4|67730.9|643
1646394900000|2022-03-04 11:55:00|67756.6|67741.6|67791.7|67771.7|67806.2|67788|67755.2|67739.5|685
1646395200000|2022-03-04 12:00:00|67791.6|67771.6|67758.6|67738.6|67794|67777.1|67752.7|67732.7|697
1646395500000|2022-03-04 12:05:00|67758.9|67738.9|67803.3|67788.3|67810.9|67792.8|67754.6|67736.5|677
1646395800000|2022-03-04 12:10:00|67803.4|67788.4|67821.7|67801.7|67847.2|67827.2|67802.4|67785.1|690
1646396100000|2022-03-04 12:15:00|67820.7|67800.7|67832|67812|67854.3|67836.2|67815.8|67797.6|695
1646396400000|2022-03-04 12:20:00|67832.5|67812.5|67846.9|67826.9|67872.8|67852.8|67824.8|67807|652
1646396700000|2022-03-04 12:25:00|67846.8|67826.8|67856|67836|67860.4|67845.4|67841.5|67824.1|591
1646397000000|2022-03-04 12:30:00|67855.7|67835.7|67855.2|67835.2|67876|67856|67846.3|67827.9|628
1646397300000|2022-03-04 12:35:00|67854.9|67834.9|67894|67874|67898.9|67880|67843|67823.3|702
1646397600000|2022-03-04 12:40:00|67891.9|67876.9|67894.3|67879.3|67905.9|67889.5|67884.7|67864.7|688
1646397900000|2022-03-04 12:45:00|67892.7|67877.7|67910.7|67895.7|67918.2|67898.2|67882.4|67864.4|720
1646398200000|2022-03-04 12:50:00|67915.8|67895.8|67939.2|67919.2|67967|67947|67913.6|67894.9|746
1646398500000|2022-03-04 12:55:00|67939.1|67919.1|68027.6|68007.6|68045|68025|67939.1|67919.1|797
1646398800000|2022-03-04 13:00:00|68023.9|68003.9|68004.6|67984.6|68023.9|68003.9|67979.5|67961.7|736
1646399100000|2022-03-04 13:05:00|68004.5|67984.5|68080.5|68060.5|68080.5|68060.5|67997.3|67979.8|703
1646399400000|2022-03-04 13:10:00|68081.3|68061.3|68079.2|68059.2|68109.2|68093.4|68070.6|68051.5|764
1646399700000|2022-03-04 13:15:00|68079|68059|68084.4|68064.4|68090.8|68070.8|68042.4|68022.4|765
1646400000000|2022-03-04 13:20:00|68083.7|68063.7|68094.3|68074.3|68098.6|68078.6|68052.1|68032.1|729
1646400300000|2022-03-04 13:25:00|68094.6|68074.6|68052.1|68016.4|68102.5|68083.8|68017.6|67997.6|747
1646400600000|2022-03-04 13:30:00|68055.4|68014.3|68030.7|68010.7|68093.6|68060.3|67986.9|67953.4|1003
1646400900000|2022-03-04 13:35:00|68030.6|68010.6|68151.9|68131.9|68187.2|68167.2|68029.7|68009.7|1111
1646401200000|2022-03-04 13:40:00|68149.9|68129.9|68212.4|68192.4|68257.9|68239.1|68146.8|68127.2|1111
1646401500000|2022-03-04 13:45:00|68212.5|68192.5|68257.9|68237.9|68263.4|68243.4|68202.5|68184.8|1046
1646401800000|2022-03-04 13:50:00|68258.7|68238.7|68279.3|68259.3|68352|68332|68247.3|68227.3|1132
1646402100000|2022-03-04 13:55:00|68280|68260|68204.3|68184.3|68292.2|68272.2|68185.4|68165.4|1071
1646402400000|2022-03-04 14:00:00|68205.4|68185.4|68196.5|68176.5|68226.4|68206.4|68165.5|68145.5|1078
1646402700000|2022-03-04 14:05:00|68198.2|68178.2|68173.1|68153.1|68238.7|68218.7|68169.2|68149.2|960
1646403000000|2022-03-04 14:10:00|68173|68153|68136.7|68116.7|68173|68153.6|68104.5|68084.5|1049
1646403300000|2022-03-04 14:15:00|68137.1|68117.1|68118.6|68103.6|68147.5|68127.5|68079.3|68062.1|1020
1646403600000|2022-03-04 14:20:00|68118.9|68103.9|68153.7|68138.7|68177.4|68161.5|68117.3|68097.3|979
1646403900000|2022-03-04 14:25:00|68153.6|68138.6|68193.2|68173.2|68222.5|68203.9|68153.5|68136.3|879
1646404200000|2022-03-04 14:30:00|68191.3|68171.3|68150.9|68130.9|68218.5|68200.8|68139.4|68119.4|815
1646404500000|2022-03-04 14:35:00|68153.5|68133.5|68127.6|68112.6|68164.7|68144.7|68109.1|68090.1|780
1646404800000|2022-03-04 14:40:00|68128.3|68108.3|68163.8|68148.8|68189.2|68170.3|68125.4|68108.3|763
1646405100000|2022-03-04 14:45:00|68164|68149|68221.8|68201.8|68281.4|68261.4|68161|68141|795
1646405400000|2022-03-04 14:50:00|68224.6|68204.6|68256|68241|68284.8|68264.8|68194.4|68174.4|787
1646405700000|2022-03-04 14:55:00|68257.2|68242.2|68203.4|68188.4|68266.6|68249.8|68199.7|68183.3|798
1646406000000|2022-03-04 15:00:00|68204.8|68189.8|68196.5|68176.5|68217.1|68197.1|68175.8|68159.2|781
1646406300000|2022-03-04 15:05:00|68196.8|68176.8|68201.3|68181.3|68212.5|68193.7|68175.1|68158|766
1646406600000|2022-03-04 15:10:00|68201|68181|68225.3|68205.3|68235.7|68215.7|68191.1|68173.3|760
1646406900000|2022-03-04 15:15:00|68222.3|68202.3|68181.3|68161.3|68242.1|68222.1|68168|68150|773
1646407200000|2022-03-04 15:20:00|68181.4|68161.4|68197|68177|68201.2|68183.5|68167.1|68147.1|737
1646407500000|2022-03-04 15:25:00|68198.5|68178.5|68190.7|68170.7|68209.1|68190.4|68183.7|68163.9|752
1646407800000|2022-03-04 15:30:00|68187.3|68167.3|68202.7|68182.7|68220.8|68202.5|68180.8|68165.8|772
1646408100000|2022-03-04 15:35:00|68202.9|68182.9|68214.4|68199.4|68224.1|68206.4|68193.9|68176.1|725
1646408400000|2022-03-04 15:40:00|68214.2|68199.2|68246.1|68226.1|68251.9|68231.9|68210.1|68190.1|716
1646408700000|2022-03-04 15:45:00|68246|68226|68242.2|68222.2|68255.6|68237.4|68216.5|68196.5|764
1646409000000|2022-03-04 15:50:00|68242.8|68222.8|68139.7|68119.7|68244.7|68227.3|68115.4|68095.4|778
1646409300000|2022-03-04 15:55:00|68139.5|68119.5|68152.1|68132.1|68178|68158|68138.3|68118.3|804
1646409600000|2022-03-04 16:00:00|68148.8|68128.8|68158.7|68138.7|68178.5|68158.5|68126.4|68106.4|777
1646409900000|2022-03-04 16:05:00|68159.2|68139.2|68158.8|68138.8|68172.1|68152.1|68140|68121.5|725
1646410200000|2022-03-04 16:10:00|68160.5|68140.5|68145.1|68130.1|68163.4|68143.4|68136.4|68119.9|682
1646410500000|2022-03-04 16:15:00|68147.5|68127.5|68167.7|68147.7|68168.2|68151|68137|68120.3|739
1646410800000|2022-03-04 16:20:00|68168|68148|68172.5|68152.5|68183.3|68163.8|68161.1|68141.1|706
1646411100000|2022-03-04 16:25:00|68172.6|68152.6|68147.7|68132.7|68181.2|68163.5|68143.4|68123.4|751
1646411400000|2022-03-04 16:30:00|68150|68130|68194.9|68174.9|68210.4|68190.4|68150|68130|731
1646411700000|2022-03-04 16:35:00|68195|68175|68155|68135|68211.4|68196.3|68143.1|68123.1|749
1646412000000|2022-03-04 16:40:00|68155.9|68135.9|68151.3|68131.3|68164.9|68145.5|68138.5|68119.6|668
1646412300000|2022-03-04 16:45:00|68151.7|68131.7|68167.8|68147.8|68177.4|68157.4|68148.4|68130.7|715
1646412600000|2022-03-04 16:50:00|68164.8|68149.8|68151.1|68131.1|68188.6|68168.6|68146.4|68126.4|700
1646412900000|2022-03-04 16:55:00|68152.7|68132.7|68210.5|68195.5|68213.3|68195.5|68149.2|68129.7|735
1646413200000|2022-03-04 17:00:00|68215.6|68195.6|68189.8|68169.8|68215.9|68195.9|68183.6|68163.6|719
1646413500000|2022-03-04 17:05:00|68189.9|68169.9|68175.2|68155.2|68204.4|68184.4|68151.9|68131.9|693
1646413800000|2022-03-04 17:10:00|68175.8|68155.8|68154.6|68134.6|68190.5|68170.5|68153.3|68133.3|649
1646414100000|2022-03-04 17:15:00|68155.3|68135.3|68147|68127|68160|68140|68119.4|68099.4|744
1646414400000|2022-03-04 17:20:00|68145.6|68125.6|68157.2|68137.2|68169.8|68149.8|68141.1|68121.7|707
1646414700000|2022-03-04 17:25:00|68157.5|68137.5|68123|68103|68167.1|68147.1|68117.9|68098.6|708
1646415000000|2022-03-04 17:30:00|68120.2|68105.2|68141.8|68121.8|68152.9|68134.1|68114.1|68095.7|707
1646415300000|2022-03-04 17:35:00|68142.1|68122.1|68110.4|68090.4|68142.3|68124.5|68106.4|68089.1|723
1646415600000|2022-03-04 17:40:00|68105.7|68085.7|68142.3|68122.3|68149.6|68129.7|68102.8|68082.8|686
1646415900000|2022-03-04 17:45:00|68142.5|68122.5|68146.2|68126.2|68166.8|68149.3|68130.6|68110.8|671
1646416200000|2022-03-04 17:50:00|68145.2|68125.2|68126.8|68106.8|68151.9|68131.9|68114.5|68094.5|644
1646416500000|2022-03-04 17:55:00|68127.1|68107.1|68093.9|68073.9|68127.9|68107.9|68090.4|68070.4|683
1646416800000|2022-03-04 18:00:00|68093|68073|68116.2|68096.2|68121.5|68101.5|68080.1|68060.1|699
1646417100000|2022-03-04 18:05:00|68115|68095|68058.5|68038.5|68118.1|68098.1|68057.2|68037.2|664
1646417400000|2022-03-04 18:10:00|68058.6|68038.6|68082.3|68062.3|68085.6|68065.6|68057.9|68037.9|630
1646417700000|2022-03-04 18:15:00|68081.9|68061.9|68087.2|68067.2|68089.8|68071.8|68065.1|68045.1|585
1646418000000|2022-03-04 18:20:00|68087.4|68067.4|68094.8|68074.8|68095.5|68075.5|68069.1|68049.1|539
1646418300000|2022-03-04 18:25:00|68094.4|68074.4|68084.4|68064.4|68110.3|68090.3|68083.2|68063.2|612
1646418600000|2022-03-04 18:30:00|68084.6|68064.6|68077.3|68057.3|68093.3|68073.3|68070.2|68050.2|595
1646418900000|2022-03-04 18:35:00|68077.2|68057.2|68072.8|68052.8|68088.9|68068.9|68059.8|68040.2|535
1646419200000|2022-03-04 18:40:00|68074|68054|68092.8|68072.8|68106.3|68088.6|68071|68051|578
1646419500000|2022-03-04 18:45:00|68092.9|68072.9|68072.2|68052.2|68095.6|68077.7|68062.3|68044|575
1646419800000|2022-03-04 18:50:00|68072.4|68052.4|68046.7|68026.7|68072.4|68054.9|68045.5|68026.7|548
1646420100000|2022-03-04 18:55:00|68047.1|68027.1|68046.6|68026.6|68062.2|68044.8|68043.6|68025.9|605
1646420400000|2022-03-04 19:00:00|68046.1|68026.1|68086.5|68066.5|68089.8|68073|68036|68018|690
1646420700000|2022-03-04 19:05:00|68084.3|68069.3|68061.8|68041.8|68087|68069.3|68054.9|68036.1|590
1646421000000|2022-03-04 19:10:00|68062.2|68042.2|68078.3|68058.3|68084|68066|68060.2|68041.7|554
1646421300000|2022-03-04 19:15:00|68078.6|68058.6|68094.1|68074.1|68101.2|68085|68073.6|68056.7|538
1646421600000|2022-03-04 19:20:00|68092.9|68072.9|68067|68052|68093.1|68074.8|68065.6|68047.5|525
1646421900000|2022-03-04 19:25:00|68066.8|68051.8|68047|68027|68069.9|68052.2|68041.4|68026.3|540
1646422200000|2022-03-04 19:30:00|68047.1|68027.1|68025.2|68005.2|68054.4|68036|68021.7|68002.9|578
1646422500000|2022-03-04 19:35:00|68026.9|68006.9|68055.2|68035.2|68060.9|68040.9|68024.3|68005.6|626
1646422800000|2022-03-04 19:40:00|68056.7|68036.7|68085.9|68070.9|68087.2|68071.4|68050.8|68033.7|611
1646423100000|2022-03-04 19:45:00|68085.7|68070.7|68099.6|68079.6|68108|68090.7|68082.8|68064.6|654
1646423400000|2022-03-04 19:50:00|68098.4|68078.4|68126.5|68106.5|68127.6|68110.6|68079.6|68064.1|633
1646423700000|2022-03-04 19:55:00|68126.8|68106.8|68170.9|68150.9|68190.9|68173|68124.4|68106.8|707
1646424000000|2022-03-04 20:00:00|68169.1|68149.1|68145|68125|68172.3|68154.3|68128|68108.5|732
1646424300000|2022-03-04 20:05:00|68144.9|68124.9|68134.1|68114.1|68153.2|68136.3|68120.3|68102.9|682
1646424600000|2022-03-04 20:10:00|68134.9|68114.9|68161.1|68141.1|68165|68148|68133.9|68113.9|667
1646424900000|2022-03-04 20:15:00|68161.5|68141.5|68159.5|68139.5|68161.8|68142.6|68135.7|68117.8|681
1646425200000|2022-03-04 20:20:00|68159.3|68139.3|68122.6|68107.6|68159.3|68139.4|68122|68105.3|596
1646425500000|2022-03-04 20:25:00|68121.9|68106.9|68099.9|68079.9|68130.6|68113.5|68087.4|68070.1|626
1646425800000|2022-03-04 20:30:00|68099.5|68079.5|68111.1|68091.1|68111.1|68091.1|68085.9|68069.2|605
1646426100000|2022-03-04 20:35:00|68111.9|68091.9|68107.3|68087.3|68116.1|68099.2|68098.5|68080.9|586
1646426400000|2022-03-04 20:40:00|68106.6|68086.6|68093.3|68073.3|68109.9|68091.2|68078|68060.7|601
1646426700000|2022-03-04 20:45:00|68094.3|68079.3|68128|68108|68130.2|68110.2|68080.3|68062.9|663
1646427000000|2022-03-04 20:50:00|68129.7|68109.7|68111.1|68091.1|68130.7|68111.8|68095.8|68077.4|689
1646427300000|2022-03-04 20:55:00|68113|68093|68040.8|68020.8|68113|68093|68030.1|68010.1|742
1646427600000|2022-03-04 21:00:00|68040.5|68020.5|68041.7|68021.7|68059.3|68039.3|68040.4|68020.4|497
1646427900000|2022-03-04 21:05:00|68041.6|68021.6|68061|68041|68062.1|68042.1|68033.5|68014.7|401
1646428200000|2022-03-04 21:10:00|68061.1|68041.1|68059.1|68039.1|68064.7|68044.7|68053.7|68033.7|274
1646428500000|2022-03-04 21:15:00|68058.7|68038.7|68055.5|68035.5|68059.3|68039.3|68047.9|68027.9|228
1646428800000|2022-03-04 21:20:00|68056.8|68036.8|68078.3|68058.3|68081.8|68061.8|68054.4|68034.4|317
1646429100000|2022-03-04 21:25:00|68077.7|68057.7|68071.8|68051.8|68078.3|68058.3|68066.4|68046.4|345
1646429400000|2022-03-04 21:30:00|68071.9|68051.9|68088.2|68068.2|68088.6|68068.6|68069.5|68049.5|263
1646429700000|2022-03-04 21:35:00|68087.8|68067.8|68058.9|68038.9|68094.4|68074.4|68055.5|68035.5|302
1646430000000|2022-03-04 21:40:00|68056.9|68036.9|68031|68011|68059.5|68039.5|68025.7|68005.7|376
1646430300000|2022-03-04 21:45:00|68031.7|68011.7|68012.1|67992.1|68035.5|68015.5|67999|67979|470
1646430600000|2022-03-04 21:50:00|68015.5|67995.5|68059.3|68039.3|68066.9|68041.3|68011.7|67991.7|455
1646430900000|2022-03-04 21:55:00|68059.7|68039.7|68064.5|67996.1|68103.9|68052.8|68008.6|67949.3|391
1646600400000|2022-03-06 21:00:00|68108.4|68078.4|68126.8|68012.8|68148.3|68078.4|68096.3|67986.4|29
1646600700000|2022-03-06 21:05:00|68095.9|68065.9|68100.3|68070.3|68108.1|68078.1|68094|68064|8
1646601000000|2022-03-06 21:10:00|68100.5|68070.5|68099.2|68069.2|68128.1|68082.1|68091.7|68014.1|13
1646601300000|2022-03-06 21:15:00|68099.1|68069.1|68105.3|68075.3|68110.2|68080.2|68099.1|68069.1|11
1646601600000|2022-03-06 21:20:00|68103.4|68073.4|68132.7|68018.7|68132.7|68075.3|68103.4|68018.7|4
1646601900000|2022-03-06 21:25:00|68150.8|68044.7|68122.2|68020.5|68150.8|68070.3|68100.3|68020.5|3
1646602200000|2022-03-06 21:30:00|68133.6|68043.2|68108.5|68034.2|68137.1|68074.3|68092.8|68034.2|18
1646602500000|2022-03-06 21:35:00|68093.8|68063.8|68107.2|68023.6|68137.4|68063.8|68086.6|68023.6|12
1646602800000|2022-03-06 21:40:00|68123.7|68034.1|68131.2|68017.2|68156.1|68068.6|68097.1|68017.2|10
1646603100000|2022-03-06 21:45:00|68131.3|68017.3|68131.2|68017.2|68131.3|68017.3|68131.2|68017.2|2
1646603400000|2022-03-06 21:50:00|68144.3|68045.8|68150.5|68049.8|68150.5|68075.8|68105.5|68045.8|9
1646603700000|2022-03-06 21:55:00|68109.6|68079.6|68107.3|68077.3|68111.4|68081.4|68105.7|68075.7|16
1646604000000|2022-03-06 22:00:00|68107.9|68077.9|68083.2|68043.4|68154.5|68077.9|68076.8|68016.1|45
1646604300000|2022-03-06 22:05:00|68082.6|68051.2|68117.4|68018.4|68122.2|68072.7|68066.9|68018.4|88
1646604600000|2022-03-06 22:10:00|68096.9|68064.2|68091.7|68042.4|68117.3|68072.8|68088.2|68018.3|54
1646604900000|2022-03-06 22:15:00|68090.5|68059.9|68096.8|68059.9|68140.6|68073.1|68081.4|68013.3|169
1646605200000|2022-03-06 22:20:00|68106.7|68049.9|68093.2|68048.9|68110.8|68067.1|68086.9|68027|123
1646605500000|2022-03-06 22:25:00|68083.3|68056.4|68180.2|68081.2|68187.5|68088.5|68076.5|68030.4|145
1646605800000|2022-03-06 22:30:00|68186.6|68087.6|68092.6|68050.4|68186.6|68087.6|68081.7|68021.1|205
1646606100000|2022-03-06 22:35:00|68121|68022|68091.5|68067.3|68134.9|68070.6|68081.5|68022|211
1646606400000|2022-03-06 22:40:00|68094.1|68065.4|68096.2|68060.3|68104.5|68068.3|68086.9|68044|184
1646606700000|2022-03-06 22:45:00|68095.9|68062.7|68108|68069.3|68139.2|68078.8|68089.4|68041.9|304
1646607000000|2022-03-06 22:50:00|68123.3|68059.4|68102.1|68071.8|68123.3|68077.4|68098.2|68038.5|293
1646607300000|2022-03-06 22:55:00|68099.7|68074.2|68104.8|68065|68145.1|68098.3|68099.7|68033.7|312
1646607600000|2022-03-06 23:00:00|68102.7|68070.7|68312.8|68275.5|68322.9|68275.5|68102.7|68070.7|732
1646607900000|2022-03-06 23:05:00|68311.1|68272.4|68424.1|68383.6|68433.5|68384.9|68310.4|68262.7|725
1646608200000|2022-03-06 23:10:00|68441.7|68380.9|68413|68353|68484.5|68429.7|68404.5|68348.2|724
1646608500000|2022-03-06 23:15:00|68400.7|68357.2|68402.9|68374.4|68411.5|68383.2|68355.2|68330.1|761
1646608800000|2022-03-06 23:20:00|68402.2|68374.2|68486.4|68465.1|68493.9|68465.1|68399.8|68371.3|776
1646609100000|2022-03-06 23:25:00|68490.7|68461.9|68401.1|68377.7|68490.7|68462.1|68391.4|68365.3|682
1646609400000|2022-03-06 23:30:00|68399.7|68378.5|68394.5|68370.9|68419.5|68394.6|68365.8|68339|686
1646609700000|2022-03-06 23:35:00|68397.2|68374.9|68367.2|68344.5|68417.2|68391.2|68365.1|68341.8|626
1646610000000|2022-03-06 23:40:00|68367|68344.8|68407.9|68386.8|68416.3|68395.8|68364.7|68341.1|634
1646610300000|2022-03-06 23:45:00|68408.3|68386.6|68429.4|68408.6|68456.3|68433.1|68390.8|68363.1|647
1646610600000|2022-03-06 23:50:00|68427.9|68405.4|68475|68452.8|68482.8|68458.8|68426.8|68404.8|617
1646610900000|2022-03-06 23:55:00|68475.4|68454.3|68423.6|68401.3|68477.7|68454.5|68421.3|68401.3|638
1646611200000|2022-03-07 00:00:00|68422.9|68402|68371.6|68349.5|68442.3|68420|68369.6|68348|665
1646611500000|2022-03-07 00:05:00|68370.4|68350.4|68355.8|68335.8|68378.1|68357.7|68353.6|68333.6|619
1646611800000|2022-03-07 00:10:00|68355.7|68335.6|68376|68356|68387.7|68366.6|68353.4|68333.4|611
1646612100000|2022-03-07 00:15:00|68376.1|68356.1|68363.3|68343.3|68384|68364|68355.3|68335.3|588
1646612400000|2022-03-07 00:20:00|68363.4|68343.4|68399.3|68379.3|68414|68392.8|68354.7|68334.7|575
1646612700000|2022-03-07 00:25:00|68404|68384|68432.8|68412.8|68439|68415.8|68402.2|68382.2|603
1646613000000|2022-03-07 00:30:00|68432.7|68412.7|68397.3|68373.7|68433.1|68413.1|68391.7|68371.7|523
1646613300000|2022-03-07 00:35:00|68395.2|68375.2|68389.6|68366.1|68407.5|68384.2|68382.2|68362.2|507
1646613600000|2022-03-07 00:40:00|68387.7|68367.7|68420.2|68400.2|68427.4|68406.1|68383.9|68363.9|476
1646613900000|2022-03-07 00:45:00|68420.4|68400.4|68403.5|68383.5|68431.8|68408.6|68399.6|68379.6|547
1646614200000|2022-03-07 00:50:00|68403.6|68383.6|68451.9|68431.9|68467.7|68446|68402.5|68382.5|563
1646614500000|2022-03-07 00:55:00|68454.9|68434.9|68496.4|68476.4|68496.7|68476.7|68451.6|68431.6|622
1646614800000|2022-03-07 01:00:00|68498.7|68478.7|68552.1|68532.1|68564.2|68542.5|68469|68449|785
1646615100000|2022-03-07 01:05:00|68551.8|68531.8|68572.4|68552.4|68577.5|68557.5|68547.5|68527.5|743
1646615400000|2022-03-07 01:10:00|68570.9|68550.9|68535.6|68515.6|68575.5|68555.5|68534.7|68514.7|745
1646615700000|2022-03-07 01:15:00|68535.4|68515.4|68632|68612|68645.1|68625.1|68535.4|68515.4|752
1646616000000|2022-03-07 01:20:00|68632.4|68612.4|68699.7|68679.7|68756.1|68736.1|68615.5|68595.5|776
1646616300000|2022-03-07 01:25:00|68698.8|68678.8|68700.8|68680.8|68714.8|68694.8|68662.1|68642.1|762
1646616600000|2022-03-07 01:30:00|68701.8|68681.8|68623|68603|68701.8|68681.8|68588|68568|764
1646616900000|2022-03-07 01:35:00|68624.6|68604.6|68628.9|68608.9|68649.9|68629.9|68597.3|68577.3|771
1646617200000|2022-03-07 01:40:00|68629.8|68609.8|68653.9|68633.9|68674.4|68654.4|68626.4|68606.4|747
1646617500000|2022-03-07 01:45:00|68652|68632|68661.3|68641.3|68676.4|68656.4|68631.9|68611.9|767
1646617800000|2022-03-07 01:50:00|68660.8|68640.8|68675.8|68655.8|68715.8|68695.8|68660.8|68640.8|740
1646618100000|2022-03-07 01:55:00|68676|68656|68618.6|68598.6|68676.9|68656.9|68612.6|68592.6|701
1646618400000|2022-03-07 02:00:00|68618.8|68598.8|68626.3|68606.3|68654.5|68634.5|68617.1|68596.9|686
1646618700000|2022-03-07 02:05:00|68629.6|68609.6|68617.6|68597.6|68639.7|68619.7|68615.4|68595.4|676
1646619000000|2022-03-07 02:10:00|68618|68598|68591.7|68571.7|68633.8|68613.8|68569|68549|670
1646619300000|2022-03-07 02:15:00|68591.8|68571.8|68580.9|68560.9|68592|68572|68553.8|68533.8|676
1646619600000|2022-03-07 02:20:00|68580.5|68560.5|68627.2|68607.2|68627.2|68607.2|68574.2|68554.2|642
1646619900000|2022-03-07 02:25:00|68626.7|68606.7|68604.1|68584.1|68626.7|68606.7|68585.8|68565.8|642
1646620200000|2022-03-07 02:30:00|68604.4|68584.4|68572.8|68552.8|68614.6|68594.6|68552.2|68532.2|724
1646620500000|2022-03-07 02:35:00|68572.3|68552.3|68582.7|68562.7|68589.6|68569.6|68562.3|68542.3|605
1646620800000|2022-03-07 02:40:00|68581.8|68561.8|68609.6|68589.6|68629.4|68609.4|68581.3|68561.3|629
1646621100000|2022-03-07 02:45:00|68609.4|68589.4|68639.7|68619.7|68664.5|68644.5|68586.7|68566.7|702
1646621400000|2022-03-07 02:50:00|68640|68620|68619.8|68599.8|68644.1|68624.1|68606.2|68586.2|642
1646621700000|2022-03-07 02:55:00|68620.5|68600.5|68604.5|68584.5|68642.8|68622.8|68600.2|68580.2|692
1646622000000|2022-03-07 03:00:00|68602.3|68582.3|68602|68582|68632.5|68612.5|68597.3|68577.3|652
1646622300000|2022-03-07 03:05:00|68601.4|68581.4|68593|68573|68618.1|68598.1|68579.1|68559.1|598
1646622600000|2022-03-07 03:10:00|68594.6|68574.6|68579.3|68559.3|68600.8|68580.8|68578.9|68558.9|566
1646622900000|2022-03-07 03:15:00|68579.4|68559.4|68567|68547|68580.1|68560.1|68554.4|68534.4|621
1646623200000|2022-03-07 03:20:00|68565.6|68545.6|68521.3|68501.3|68566.7|68546.7|68514.7|68494.7|679
1646623500000|2022-03-07 03:25:00|68521.8|68501.8|68426|68406|68532.8|68512.8|68348.6|68327.9|739
1646623800000|2022-03-07 03:30:00|68426.5|68406.5|68455|68435|68457.5|68437.5|68415.2|68395.2|748
1646624100000|2022-03-07 03:35:00|68455.2|68435.2|68444.6|68424.6|68471.4|68451.4|68443.6|68423.6|718
1646624400000|2022-03-07 03:40:00|68444.9|68424.9|68463.5|68443.5|68469.4|68449.4|68420.2|68400.2|675
1646624700000|2022-03-07 03:45:00|68463|68443|68444.1|68424.1|68464|68444|68432.3|68412.3|669
1646625000000|2022-03-07 03:50:00|68444.2|68424.2|68434.8|68414.8|68453|68433|68420.7|68400.7|603
1646625300000|2022-03-07 03:55:00|68435|68415|68441.6|68421.6|68462.8|68442.8|68431.9|68411.9|615
1646625600000|2022-03-07 04:00:00|68441.5|68421.5|68455.6|68435.6|68460|68440|68419.1|68399.1|647
1646625900000|2022-03-07 04:05:00|68454.2|68434.2|68448.1|68428.1|68454.2|68434.2|68433.2|68413.2|598
1646626200000|2022-03-07 04:10:00|68448.7|68428.7|68460.5|68440.5|68471.3|68451.3|68448.7|68428.7|572
1646626500000|2022-03-07 04:15:00|68459.9|68439.9|68467.4|68447.4|68468|68448|68450.7|68430.7|447
1646626800000|2022-03-07 04:20:00|68467.8|68447.8|68483.6|68463.6|68485.4|68465.4|68461.4|68441.4|583
1646627100000|2022-03-07 04:25:00|68483.2|68463.2|68482.8|68462.8|68493.2|68473.2|68473.8|68453.8|543
1646627400000|2022-03-07 04:30:00|68483.3|68463.3|68469.8|68449.8|68485.4|68465.4|68465.5|68445.5|573
1646627700000|2022-03-07 04:35:00|68470.2|68450.2|68478.5|68458.5|68481.6|68461.6|68464.6|68444.6|590
1646628000000|2022-03-07 04:40:00|68479.2|68459.2|68480|68460|68485.8|68465.8|68470.6|68450.6|450
1646628300000|2022-03-07 04:45:00|68479.9|68459.9|68459.1|68439.1|68486.8|68466.8|68449.9|68429.9|545
1646628600000|2022-03-07 04:50:00|68457.2|68437.2|68445.8|68425.8|68464.6|68444.6|68444.3|68424.3|550
1646628900000|2022-03-07 04:55:00|68444.6|68424.6|68387.1|68367.1|68445|68425|68383.4|68363.4|658
1646629200000|2022-03-07 05:00:00|68389.8|68369.8|68399.1|68379.1|68403.8|68383.8|68385.1|68365.1|476
1646629500000|2022-03-07 05:05:00|68399.2|68379.2|68425.3|68405.3|68428|68408|68399.2|68379.2|507
1646629800000|2022-03-07 05:10:00|68425.6|68405.6|68422.2|68402.2|68442.3|68422.3|68409.4|68389.4|581
1646630100000|2022-03-07 05:15:00|68416.8|68396.8|68362.7|68342.7|68419.9|68399.9|68340.7|68320.7|707
1646630400000|2022-03-07 05:20:00|68362.4|68342.4|68389.4|68369.4|68394.3|68374.3|68343.9|68323.9|703
1646630700000|2022-03-07 05:25:00|68390.6|68370.6|68409.6|68389.6|68419.1|68399.1|68386.1|68366.1|640
1646631000000|2022-03-07 05:30:00|68409.1|68389.1|68434.1|68414.1|68434.3|68414.3|68402.4|68382.4|627
1646631300000|2022-03-07 05:35:00|68433.9|68413.9|68424.7|68404.7|68464.2|68444.2|68418.5|68398.5|628
1646631600000|2022-03-07 05:40:00|68424.1|68404.1|68450.5|68430.5|68465.9|68445.9|68417.1|68398.8|575
1646631900000|2022-03-07 05:45:00|68450.4|68430.4|68437.3|68417.3|68450.4|68430.4|68417.6|68398.5|573
1646632200000|2022-03-07 05:50:00|68437.7|68417.7|68417|68397|68437.7|68417.7|68417|68397|490
1646632500000|2022-03-07 05:55:00|68416.4|68396.4|68400.8|68380.8|68418.9|68398.9|68378.7|68358.7|670
1646632800000|2022-03-07 06:00:00|68400.9|68380.9|68382|68362|68409.8|68389.8|68371.8|68351.8|692
1646633100000|2022-03-07 06:05:00|68382.4|68362.4|68347.2|68327.2|68389.4|68369.4|68345.9|68325.9|700
1646633400000|2022-03-07 06:10:00|68346.6|68326.6|68374.8|68354.8|68376.1|68356.1|68334.9|68315.9|660
1646633700000|2022-03-07 06:15:00|68374.3|68354.3|68365.8|68345.8|68380.5|68360.5|68364.6|68344.8|685
1646634000000|2022-03-07 06:20:00|68365.9|68345.9|68377.4|68357.4|68379.8|68359.8|68348.2|68328.2|639
1646634300000|2022-03-07 06:25:00|68377.5|68357.5|68329.2|68314.2|68385.4|68365.4|68320|68300|670
1646634600000|2022-03-07 06:30:00|68332|68312|68386.3|68366.3|68387.3|68367.3|68332|68312|667
1646634900000|2022-03-07 06:35:00|68385.8|68365.8|68398.3|68378.3|68402.6|68382.6|68368.8|68348.8|644
1646635200000|2022-03-07 06:40:00|68398.7|68378.7|68435.7|68415.7|68437.1|68417.1|68372.5|68352.5|620
1646635500000|2022-03-07 06:45:00|68436|68416|68417.7|68397.7|68440.8|68420.8|68415.2|68395.2|588
1646635800000|2022-03-07 06:50:00|68415.3|68395.3|68409.1|68389.1|68426.7|68406.7|68398|68379.7|620
1646636100000|2022-03-07 06:55:00|68408.4|68388.4|68431.2|68411.2|68438.2|68418.2|68399.9|68379.9|651
1646636400000|2022-03-07 07:00:00|68431.6|68411.6|68427.8|68407.8|68436.5|68418.7|68393.7|68373.7|663
1646636700000|2022-03-07 07:05:00|68426.1|68406.1|68413.5|68393.5|68426.1|68409.1|68379.9|68359.9|695
1646637000000|2022-03-07 07:10:00|68413.6|68393.6|68361.5|68341.5|68421.5|68406|68359.6|68339.6|727
1646637300000|2022-03-07 07:15:00|68360.1|68340.1|68302.5|68282.5|68360.6|68340.6|68277.1|68257.1|800
1646637600000|2022-03-07 07:20:00|68303.9|68283.9|68365.5|68345.5|68372.9|68352.9|68288.4|68270|752
1646637900000|2022-03-07 07:25:00|68366.6|68346.6|68350.8|68335.8|68369.7|68352.7|68335.8|68320.3|776
1646638200000|2022-03-07 07:30:00|68350.3|68335.3|68348|68328|68411|68392.4|68345.6|68325.6|774
1646638500000|2022-03-07 07:35:00|68349.1|68329.1|68388.3|68368.3|68409.5|68391.7|68338.8|68323.5|769
1646638800000|2022-03-07 07:40:00|68388.2|68368.2|68441.3|68426.3|68476.5|68456.5|68385.8|68368.2|768
1646639100000|2022-03-07 07:45:00|68441.7|68426.7|68421.9|68406.9|68451.2|68434.5|68412.9|68397.1|727
1646639400000|2022-03-07 07:50:00|68422|68407|68412.8|68397.8|68449.6|68434.6|68382.4|68367.2|740
1646639700000|2022-03-07 07:55:00|68413.3|68398.3|68447.1|68427.1|68449.8|68432|68384.7|68368.3|765
1646640000000|2022-03-07 08:00:00|68443.7|68423.7|68367.9|68352.9|68443.7|68423.7|68360.4|68340.4|791
1646640300000|2022-03-07 08:05:00|68367.3|68352.3|68370.5|68355.5|68377.8|68362.8|68323.4|68305.4|789
1646640600000|2022-03-07 08:10:00|68367.7|68352.7|68433.9|68413.9|68448.3|68430.9|68363.1|68346.2|803
1646640900000|2022-03-07 08:15:00|68435.9|68415.9|68442.3|68427.3|68456.6|68436.9|68422.2|68406.5|808
1646641200000|2022-03-07 08:20:00|68440.7|68425.7|68432.1|68417.1|68470.4|68450.4|68402.9|68384.2|799
1646641500000|2022-03-07 08:25:00|68429.9|68414.9|68462.2|68442.2|68464.7|68444.7|68402.5|68386.9|778
1646641800000|2022-03-07 08:30:00|68455.9|68440.9|68443|68423|68483.6|68467.4|68443|68423|773
1646642100000|2022-03-07 08:35:00|68442.2|68422.2|68439.5|68424.5|68448.3|68428.3|68401.5|68382.9|776
1646642400000|2022-03-07 08:40:00|68439|68424|68464.3|68444.3|68470.8|68453.2|68425.3|68408.2|788
1646642700000|2022-03-07 08:45:00|68461.5|68446.5|68491|68476|68491.3|68476.3|68437.3|68418.9|805
1646643000000|2022-03-07 08:50:00|68492.6|68472.6|68541.9|68526.9|68555.1|68537.7|68489.6|68472.5|762
1646643300000|2022-03-07 08:55:00|68540.7|68525.7|68499.9|68484.9|68543|68525.7|68476.6|68459.9|784
1646643600000|2022-03-07 09:00:00|68497.9|68482.9|68518.6|68498.6|68538.8|68518.8|68479.7|68462.9|776
1646643900000|2022-03-07 09:05:00|68517.6|68497.6|68455.3|68440.3|68517.6|68497.6|68448.2|68429.5|785
1646644200000|2022-03-07 09:10:00|68456.9|68441.9|68483.3|68468.3|68503.8|68485.4|68454.4|68439.4|772
1646644500000|2022-03-07 09:15:00|68483.1|68468.1|68483.1|68468.1|68535.9|68518.9|68481.4|68466.4|746
1646644800000|2022-03-07 09:20:00|68483.2|68468.2|68497.9|68477.9|68500.3|68484.4|68458.4|68442.1|753
1646645100000|2022-03-07 09:25:00|68497.3|68477.3|68491.3|68476.3|68505.2|68487.6|68455.9|68440.9|767
1646645400000|2022-03-07 09:30:00|68490.7|68475.7|68483.4|68468.4|68512.6|68495.6|68476.8|68459.8|754
1646645700000|2022-03-07 09:35:00|68483|68468|68477.9|68462.9|68499.6|68484.6|68454.3|68439.3|731
1646646000000|2022-03-07 09:40:00|68477.6|68462.6|68550.8|68530.8|68559.5|68539.5|68468.8|68453.8|748
1646646300000|2022-03-07 09:45:00|68548|68533|68525.1|68510.1|68573|68556.6|68522.3|68507.3|764
1646646600000|2022-03-07 09:50:00|68525.3|68510.3|68509.1|68494.1|68534.5|68514.5|68500.1|68483.8|699
1646646900000|2022-03-07 09:55:00|68509|68494|68520.4|68500.4|68559.6|68542.8|68506.3|68489.3|734
1646647200000|2022-03-07 10:00:00|68517.9|68502.9|68548.1|68528.1|68562.4|68543.2|68511.6|68493.4|725
1646647500000|2022-03-07 10:05:00|68547.9|68527.9|68603.7|68583.7|68605.1|68587.6|68540.9|68525.1|747
1646647800000|2022-03-07 10:10:00|68603.3|68583.3|68638.3|68618.3|68667.9|68647.9|68601.1|68581.1|718
1646648100000|2022-03-07 10:15:00|68638.5|68618.5|68682.6|68662.6|68694.9|68679.9|68634.2|68616.4|761
1646648400000|2022-03-07 10:20:00|68682.5|68662.5|68697.5|68682.5|68697.9|68682.5|68660.2|68642.1|701
1646648700000|2022-03-07 10:25:00|68698.6|68683.6|68779.1|68759.1|68779.1|68759.1|68696.3|68678.7|743
1646649000000|2022-03-07 10:30:00|68782.2|68762.2|68838.1|68818.1|68853.1|68834.4|68778.3|68758.3|768
1646649300000|2022-03-07 10:35:00|68839.6|68819.6|68771.2|68751.2|68842|68822|68767.6|68747.6|760
1646649600000|2022-03-07 10:40:00|68771.3|68751.3|68749.2|68729.2|68776.6|68758.7|68740.3|68721|741
1646649900000|2022-03-07 10:45:00|68749.3|68729.3|68732.8|68712.8|68749.8|68729.8|68713.2|68695.3|729
1646650200000|2022-03-07 10:50:00|68732.5|68712.5|68703.2|68688.2|68736.1|68721.1|68692.8|68675.1|728
1646650500000|2022-03-07 10:55:00|68706.2|68686.2|68682.9|68667.9|68724.4|68707.2|68676|68658.9|762
1646650800000|2022-03-07 11:00:00|68682.7|68667.7|68705.7|68690.7|68706.2|68691.2|68656.9|68640.6|728
1646651100000|2022-03-07 11:05:00|68705.2|68690.2|68653.9|68633.9|68706.5|68691.5|68640.7|68623.5|711
1646651400000|2022-03-07 11:10:00|68653.8|68633.8|68679.1|68664.1|68688.2|68671.8|68638.5|68621.4|737
1646651700000|2022-03-07 11:15:00|68678.9|68663.9|68692|68672|68712.9|68692.9|68673.3|68657.5|757
1646652000000|2022-03-07 11:20:00|68692.2|68672.2|68672.2|68657.2|68694.2|68676.1|68619|68602.5|750
1646652300000|2022-03-07 11:25:00|68672.1|68657.1|68699|68684|68704.6|68688.2|68643.6|68628.6|709
1646652600000|2022-03-07 11:30:00|68700.2|68685.2|68670.5|68650.5|68728.5|68711.1|68648.9|68633.9|776
1646652900000|2022-03-07 11:35:00|68671.3|68651.3|68688.6|68668.6|68694.5|68678.5|68665.6|68648.9|708
1646653200000|2022-03-07 11:40:00|68688.7|68668.7|68661.5|68646.5|68688.7|68673|68635.9|68620.9|662
1646653500000|2022-03-07 11:45:00|68661.8|68646.8|68644.3|68624.3|68685.3|68668.2|68637.3|68617.7|724
1646653800000|2022-03-07 11:50:00|68644.2|68624.2|68607.1|68587.1|68645.5|68625.5|68577.6|68560.9|752
1646654100000|2022-03-07 11:55:00|68601.8|68581.8|68528.2|68508.2|68608.7|68588.7|68492.1|68477.1|788
1646654400000|2022-03-07 12:00:00|68527.8|68507.8|68434.3|68414.3|68551.3|68531.3|68414.1|68396.2|784
1646654700000|2022-03-07 12:05:00|68430.6|68415.6|68492.5|68472.5|68523.2|68506.2|68430.6|68412.3|808
1646655000000|2022-03-07 12:10:00|68495.5|68475.5|68518.2|68503.2|68521.3|68504.2|68468.3|68450|779
1646655300000|2022-03-07 12:15:00|68517.8|68502.8|68451.4|68431.4|68519.8|68504.7|68443|68428|772
1646655600000|2022-03-07 12:20:00|68450.9|68430.9|68445.7|68430.7|68451.7|68433.6|68370.4|68350.4|808
1646655900000|2022-03-07 12:25:00|68448.1|68428.1|68338.9|68318.9|68448.1|68428.4|68313.8|68293.8|815
1646656200000|2022-03-07 12:30:00|68338.2|68318.2|68242.8|68222.8|68363.6|68346.1|68193|68173|815
1646656500000|2022-03-07 12:35:00|68241.2|68221.2|68146.6|68131.6|68260|68240|68114.4|68094.4|819
1646656800000|2022-03-07 12:40:00|68153.6|68133.6|68253.6|68238.6|68275.5|68255.5|68121.4|68101.4|816
1646657100000|2022-03-07 12:45:00|68253.7|68238.7|68330.7|68310.7|68347.1|68327.1|68253.3|68235.4|827
1646657400000|2022-03-07 12:50:00|68331.8|68311.8|68321.4|68306.4|68371.7|68353.7|68266.4|68250|797
1646657700000|2022-03-07 12:55:00|68321.5|68306.5|68347.3|68332.3|68369.8|68351.6|68286.1|68267.7|803
1646658000000|2022-03-07 13:00:00|68339.1|68319.1|68305.3|68290.3|68356.3|68338|68303.5|68286.7|815
1646658300000|2022-03-07 13:05:00|68305.4|68290.4|68325.8|68310.8|68338.4|68318.7|68282.8|68262.8|812
1646658600000|2022-03-07 13:10:00|68326.4|68311.4|68300.4|68280.4|68332.2|68317.1|68289|68270.3|779
1646658900000|2022-03-07 13:15:00|68296.1|68281.1|68300.1|68280.1|68365.2|68345.2|68294|68279|786
1646659200000|2022-03-07 13:20:00|68295.9|68280.9|68279.6|68259.6|68298.7|68280.9|68209.8|68189.8|818
1646659500000|2022-03-07 13:25:00|68276|68256|68244.3|68229.3|68291.8|68273.8|68236.6|68221.6|802
1646659800000|2022-03-07 13:30:00|68244.2|68229.2|68248|68228|68268|68250.2|68229.4|68211.7|784
1646660100000|2022-03-07 13:35:00|68248.4|68228.4|68147.3|68127.3|68252|68233.6|68138.2|68118.2|802
1646660400000|2022-03-07 13:40:00|68144.6|68124.6|68240.3|68225.3|68250.5|68235.5|68143.5|68123.5|785
1646660700000|2022-03-07 13:45:00|68240.2|68225.2|68273.4|68258.4|68293.5|68276.4|68240.2|68225.2|795
1646661000000|2022-03-07 13:50:00|68273.5|68258.5|68299.5|68279.5|68333.3|68313.3|68255.9|68239.9|792
1646661300000|2022-03-07 13:55:00|68296.5|68276.5|68285.2|68265.2|68301.6|68285.3|68267.9|68250.2|785
1646661600000|2022-03-07 14:00:00|68286.3|68266.3|68259.1|68244.1|68304.9|68284.9|68248.2|68228.2|810
1646661900000|2022-03-07 14:05:00|68259.4|68244.4|68230.2|68210.2|68268.3|68249.7|68216.1|68196.1|821
1646662200000|2022-03-07 14:10:00|68233.8|68213.8|68216|68196|68250.5|68230.5|68180.8|68160.8|776
1646662500000|2022-03-07 14:15:00|68215.9|68195.9|68197.1|68177.1|68228|68208|68167.9|68147.9|781
1646662800000|2022-03-07 14:20:00|68195|68180|68110.1|68090.1|68205.8|68190.8|68082.2|68062.2|803
1646663100000|2022-03-07 14:25:00|68108.8|68088.8|68131.1|68116.1|68193.7|68173.7|68108.1|68088.8|813
1646663400000|2022-03-07 14:30:00|68130.2|68115.2|68177.2|68157.2|68195.8|68178.6|68130.2|68111|808
1646663700000|2022-03-07 14:35:00|68176.7|68156.7|68219.8|68204.8|68250|68232.6|68172.3|68152.3|819
1646664000000|2022-03-07 14:40:00|68221.4|68206.4|68297.5|68282.5|68299.6|68282.5|68214.9|68197|810
1646664300000|2022-03-07 14:45:00|68302.1|68287.1|68321.5|68301.5|68339.7|68323.4|68287|68272|798
1646664600000|2022-03-07 14:50:00|68321.2|68301.2|68317.5|68297.5|68322.9|68303.9|68287.1|68272.1|794
1646664900000|2022-03-07 14:55:00|68316.1|68296.1|68333.7|68318.7|68343.2|68328.2|68299.1|68284.1|769
1646665200000|2022-03-07 15:00:00|68335.1|68320.1|68346.2|68322.8|68455.9|68364.4|68318.3|68301.1|782
1646665500000|2022-03-07 15:05:00|68345.4|68323|68322.6|68302.6|68360.9|68340.4|68302.9|68283.2|768
1646665800000|2022-03-07 15:10:00|68323.2|68303.2|68406|68386|68432.2|68412.2|68323.2|68303.2|786
1646666100000|2022-03-07 15:15:00|68405.8|68385.8|68427.9|68407.9|68427.9|68407.9|68389.8|68369.8|764
1646666400000|2022-03-07 15:20:00|68428|68408|68427.6|68407.6|68431|68411|68383.4|68363.8|795
1646666700000|2022-03-07 15:25:00|68427.5|68407.5|68499.3|68479.3|68547.1|68527.1|68426.9|68406.9|801
1646667000000|2022-03-07 15:30:00|68498|68478|68449.3|68429.3|68506.1|68486.1|68447.2|68429.1|792
1646667300000|2022-03-07 15:35:00|68447.7|68427.7|68412|68392|68456.2|68436.2|68403.6|68383.6|775
1646667600000|2022-03-07 15:40:00|68413|68393|68423.6|68403.6|68440.6|68420.6|68385.3|68365.3|752
1646667900000|2022-03-07 15:45:00|68423.5|68403.5|68464.4|68444.4|68472|68452|68421.3|68401.3|761
1646668200000|2022-03-07 15:50:00|68464.5|68444.5|68423.6|68403.6|68469.5|68450.2|68389.5|68369.5|817
1646668500000|2022-03-07 15:55:00|68424.8|68404.8|68436.7|68421.7|68444.8|68428.6|68399.7|68379.7|801
1646668800000|2022-03-07 16:00:00|68434.7|68419.7|68439|68424|68471.9|68456.3|68431.5|68415.8|793
1646669100000|2022-03-07 16:05:00|68441.7|68421.7|68470.8|68450.8|68470.8|68452.3|68424.2|68406.3|753
1646669400000|2022-03-07 16:10:00|68470.2|68455.2|68513.8|68493.8|68517.4|68497.4|68470.2|68452.8|691
1646669700000|2022-03-07 16:15:00|68514.5|68494.5|68529.5|68509.5|68534.2|68514.2|68488.6|68471.7|754
1646670000000|2022-03-07 16:20:00|68530.3|68510.3|68538.9|68518.9|68545.4|68525.4|68518.4|68498.4|713
1646670300000|2022-03-07 16:25:00|68538|68518|68533|68513|68542.9|68522.9|68506.2|68486.2|763
1646670600000|2022-03-07 16:30:00|68533.1|68513.1|68569.7|68549.7|68588.1|68571.2|68525.5|68505.5|759
1646670900000|2022-03-07 16:35:00|68566.8|68546.8|68584|68564|68588.8|68568.8|68553.2|68533.2|752
1646671200000|2022-03-07 16:40:00|68582.7|68562.7|68526.8|68506.8|68608.4|68588.4|68495.6|68477.2|805
1646671500000|2022-03-07 16:45:00|68526.6|68506.6|68501.4|68481.4|68531.4|68511.4|68446.9|68426.9|774
1646671800000|2022-03-07 16:50:00|68501.8|68481.8|68509|68489|68534.7|68514.7|68501.6|68481.6|757
1646672100000|2022-03-07 16:55:00|68507.3|68487.3|68533|68513|68565.3|68545.3|68507.3|68487.3|762
1646672400000|2022-03-07 17:00:00|68531.5|68511.5|68479.7|68459.7|68541|68523.5|68466.3|68446.3|691
1646672700000|2022-03-07 17:05:00|68480.2|68460.2|68490.6|68470.6|68511.1|68491.1|68476|68459.7|705
1646673000000|2022-03-07 17:10:00|68490.7|68470.7|68470.8|68450.8|68490.9|68470.9|68463.4|68443.4|680
1646673300000|2022-03-07 17:15:00|68471.4|68451.4|68444.8|68424.8|68475.7|68455.7|68433.2|68413.2|720
1646673600000|2022-03-07 17:20:00|68444.9|68424.9|68440.6|68420.6|68463.2|68443.2|68428.7|68408.7|725
1646673900000|2022-03-07 17:25:00|68441.3|68421.3|68428.7|68408.7|68454.3|68434.3|68418.8|68398.8|718
1646674200000|2022-03-07 17:30:00|68429.6|68409.6|68412.8|68397.8|68445.3|68428.8|68412.5|68395.6|726
1646674500000|2022-03-07 17:35:00|68410|68395|68422.8|68407.8|68425.2|68408.6|68370.5|68352.5|788
1646674800000|2022-03-07 17:40:00|68422.9|68407.9|68408.1|68393.1|68432.8|68417.8|68403.2|68386|730
1646675100000|2022-03-07 17:45:00|68408.7|68388.7|68398.7|68383.7|68431.3|68411.8|68373.4|68355.3|743
1646675400000|2022-03-07 17:50:00|68398.6|68383.6|68385.2|68370.2|68408.7|68390.4|68351.6|68331.6|782
1646675700000|2022-03-07 17:55:00|68387.9|68367.9|68437.4|68417|68471.3|68450.7|68380.8|68364.4|797
1646676000000|2022-03-07 18:00:00|68439.8|68416.4|68402.3|68382.3|68450.5|68430.5|68402.3|68382.3|774
1646676300000|2022-03-07 18:05:00|68402.6|68382.6|68360|68340|68408.2|68388.2|68357.5|68337.5|739
1646676600000|2022-03-07 18:10:00|68359.8|68339.8|68366.4|68346.4|68380|68358.8|68352.1|68332.1|746
1646676900000|2022-03-07 18:15:00|68364.9|68344.9|68380.5|68360.5|68414.8|68395.4|68364.7|68344.7|745
1646677200000|2022-03-07 18:20:00|68380.4|68360.4|68331.4|68311.4|68397.7|68378|68330.6|68310.6|773
1646677500000|2022-03-07 18:25:00|68332.1|68312.1|68291.8|68271.8|68333.2|68313.2|68269.3|68250.6|801
1646677800000|2022-03-07 18:30:00|68290.7|68270.7|68306|68286|68311.1|68292.7|68281|68263.3|667
1646678100000|2022-03-07 18:35:00|68306.3|68286.3|68343.2|68323.2|68343.7|68323.7|68306.3|68286.3|716
1646678400000|2022-03-07 18:40:00|68344.3|68321.7|68369.6|68349.6|68373.4|68355|68318.8|68299|710
1646678700000|2022-03-07 18:45:00|68370.3|68350.3|68371.6|68351.6|68384.5|68364.5|68348.4|68329.7|591
1646679000000|2022-03-07 18:50:00|68370.3|68350.3|68370.7|68350.7|68377.1|68357.1|68349.2|68329.2|601
1646679300000|2022-03-07 18:55:00|68370.5|68350.5|68398.7|68378.7|68438|68418|68362.8|68345.5|649
1646679600000|2022-03-07 19:00:00|68398.8|68378.8|68396.1|68376.1|68408.9|68388.9|68367.7|68347.7|692
1646679900000|2022-03-07 19:05:00|68394.3|68374.3|68370.4|68350.4|68401.6|68381.6|68363.2|68343.2|608
1646680200000|2022-03-07 19:10:00|68370.6|68350.6|68360.9|68340.9|68371.9|68351.9|68343.2|68323.2|591
1646680500000|2022-03-07 19:15:00|68361.2|68341.2|68392.6|68372.6|68405.6|68385.6|68344.3|68324.3|655
1646680800000|2022-03-07 19:20:00|68398.6|68378.6|68475.1|68455.1|68480.6|68460.6|68395.7|68375.7|751
1646681100000|2022-03-07 19:25:00|68475.9|68455.9|68504.6|68484.6|68509.8|68489.8|68474.7|68454.7|719
1646681400000|2022-03-07 19:30:00|68504.5|68484.5|68562.1|68542.1|68562.1|68542.1|68503.4|68483.4|711
1646681700000|2022-03-07 19:35:00|68562|68542|68546.7|68526.7|68583.7|68563.7|68544.6|68524.6|726
1646682000000|2022-03-07 19:40:00|68545.8|68525.8|68533.4|68513.4|68563.6|68543.6|68523.2|68504.6|664
1646682300000|2022-03-07 19:45:00|68533.6|68513.6|68528.1|68508.1|68558|68538|68515.6|68495.6|724
1646682600000|2022-03-07 19:50:00|68527.7|68507.7|68551.1|68531.1|68554.1|68535.8|68519.1|68499.1|717
1646682900000|2022-03-07 19:55:00|68551|68531|68607.6|68587.6|68622|68602|68517.6|68497.6|786
1646683200000|2022-03-07 20:00:00|68606.8|68586.8|68582.7|68562.7|68613.3|68593.3|68577.3|68557.3|756
1646683500000|2022-03-07 20:05:00|68583.3|68563.3|68537|68517|68586.2|68566.2|68534.6|68514.6|756
1646683800000|2022-03-07 20:10:00|68538.2|68518.2|68511.6|68491.6|68562.1|68542.1|68507.8|68490.1|683
1646684100000|2022-03-07 20:15:00|68511.5|68491.5|68501|68481|68525|68505|68483.6|68463.6|707
1646684400000|2022-03-07 20:20:00|68501.5|68481.5|68486.6|68466.6|68503.8|68483.8|68481.9|68461.9|640
1646684700000|2022-03-07 20:25:00|68486.4|68466.4|68468.3|68448.3|68490.6|68470.6|68459.6|68439.6|659
1646685000000|2022-03-07 20:30:00|68468.7|68448.7|68500.2|68480.2|68506.2|68486.2|68467.9|68447.9|652
1646685300000|2022-03-07 20:35:00|68500.1|68480.1|68498.1|68478.1|68504.4|68484.4|68483.3|68464.5|644
1646685600000|2022-03-07 20:40:00|68498.2|68478.2|68471.6|68451.6|68527.3|68507.3|68471.6|68451.6|675
1646685900000|2022-03-07 20:45:00|68470.8|68450.8|68506.3|68486.3|68509.7|68489.7|68463.1|68444.3|671
1646686200000|2022-03-07 20:50:00|68505.5|68485.5|68474.3|68454.3|68509.8|68489.8|68468|68450.5|722
1646686500000|2022-03-07 20:55:00|68473.9|68453.9|68461.3|68446.3|68484.2|68465.9|68456.4|68436.4|673
1646686800000|2022-03-07 21:00:00|68468.3|68453.3|68474.8|68454.8|68475|68457.2|68453.1|68434.1|437
1646687100000|2022-03-07 21:05:00|68475|68455|68503.1|68483.1|68503.4|68483.4|68473.3|68454.5|340
1646687400000|2022-03-07 21:10:00|68503|68483|68504.7|68484.7|68520.1|68502.4|68502.3|68482.3|403
1646687700000|2022-03-07 21:15:00|68503.9|68483.9|68515.6|68495.6|68515.7|68495.7|68495|68475|310
1646688000000|2022-03-07 21:20:00|68515.8|68495.8|68522|68502|68523.5|68503.5|68514.7|68494.7|258
1646688300000|2022-03-07 21:25:00|68522.1|68502.1|68534.6|68514.6|68545.9|68525.9|68522|68502|397
1646688600000|2022-03-07 21:30:00|68534.1|68514.1|68544.4|68521.4|68546.9|68523|68523.5|68497.5|393
1646688900000|2022-03-07 21:35:00|68545.1|68520|68562.5|68536.5|68564|68540.4|68544.2|68514.1|390
1646689200000|2022-03-07 21:40:00|68563.1|68536.8|68572.9|68551.1|68574.3|68551.3|68558.1|68529.3|345
1646689500000|2022-03-07 21:45:00|68573.4|68549.7|68556|68534.5|68573.7|68549.9|68555.5|68533.7|643
1646689800000|2022-03-07 21:50:00|68556.6|68536.6|68584.4|68563.1|68586|68564.8|68556.6|68534.5|375
1646690100000|2022-03-07 21:55:00|68584.8|68561.9|68604.1|68544.1|68621.9|68565.5|68569.1|68527|717
1646690400000|2022-03-07 22:00:00|68603.8|68544.3|68589.8|68559.9|68621.8|68560.2|68588.2|68515.4|80
1646690700000|2022-03-07 22:05:00|68589.7|68559.8|68589.8|68555.7|68593|68561.7|68586.4|68554.1|179
1646691000000|2022-03-07 22:10:00|68588.8|68559.8|68598.5|68556.4|68635|68564.7|68584|68536.7|280
1646691300000|2022-03-07 22:15:00|68598.1|68557.2|68612.4|68513.4|68625.7|68562.7|68586.2|68490.9|284
1646691600000|2022-03-07 22:20:00|68598.5|68519.2|68595.3|68530|68613.2|68539.4|68588.4|68508.6|151
1646691900000|2022-03-07 22:25:00|68601.1|68529.9|68596.8|68540.9|68609|68560.4|68587.7|68514.4|199
1646692200000|2022-03-07 22:30:00|68593.8|68543.7|68584.9|68533.2|68599.4|68547.6|68575.6|68521.3|255
1646692500000|2022-03-07 22:35:00|68584.5|68537.8|68597.3|68552.2|68626.8|68561.4|68583.1|68517.1|151
1646692800000|2022-03-07 22:40:00|68599.7|68552.9|68597.1|68558.1|68604.8|68566.5|68594.1|68552.9|158
1646693100000|2022-03-07 22:45:00|68596.4|68556.5|68584.9|68547.2|68605.3|68567|68583.1|68543.6|148
1646693400000|2022-03-07 22:50:00|68593.8|68545.6|68590.3|68547.3|68604.2|68554.9|68582.8|68536.9|175
1646693700000|2022-03-07 22:55:00|68591.2|68546.6|68582.8|68546.1|68599.7|68557.8|68581.4|68537.9|179
1646694000000|2022-03-07 23:00:00|68585.2|68543.6|68574.7|68543.1|68598.6|68557.2|68574.5|68532.2|364
1646694300000|2022-03-07 23:05:00|68576.3|68541.2|68570|68532|68586.9|68541.8|68563.5|68517.4|299
1646694600000|2022-03-07 23:10:00|68571.6|68530.2|68552.2|68513.4|68578.7|68536.2|68550.7|68508|283
1646694900000|2022-03-07 23:15:00|68549|68517.5|68587.4|68552.7|68589.4|68555.9|68543.9|68507.2|453
1646695200000|2022-03-07 23:20:00|68587.7|68552|68586.3|68554.8|68596|68562.7|68576.5|68543.4|484
1646695500000|2022-03-07 23:25:00|68586.2|68554.9|68571.8|68538.7|68587.9|68557|68569.3|68532|355
1646695800000|2022-03-07 23:30:00|68572.1|68538.4|68566.7|68536|68575.3|68542.8|68558.8|68526.3|467
1646696100000|2022-03-07 23:35:00|68568|68534|68556|68530.2|68568.9|68535.7|68554.1|68527.9|286
1646696400000|2022-03-07 23:40:00|68557.4|68528.7|68528.9|68497.3|68563.3|68531.7|68527.1|68491.4|441
1646696700000|2022-03-07 23:45:00|68528.8|68494.1|68525.5|68500.7|68531.1|68502.9|68520.5|68490.5|274
1646697000000|2022-03-07 23:50:00|68529.3|68502.1|68512.4|68481.9|68530.1|68502.1|68507|68473|299
1646697300000|2022-03-07 23:55:00|68513.5|68481.8|68504.8|68470.7|68521.6|68494.7|68502.6|68468.5|304
1646697600000|2022-03-08 00:00:00|68505.3|68469.9|68542.6|68515.3|68553.4|68523.5|68499.6|68469.1|519
1646697900000|2022-03-08 00:05:00|68542.1|68513.6|68517.4|68488.2|68551.6|68521.5|68499.6|68466|497
1646698200000|2022-03-08 00:10:00|68515.1|68485.8|68516|68489.9|68534.5|68506.8|68508.7|68476.5|465
1646698500000|2022-03-08 00:15:00|68515.6|68488.9|68484.7|68454.3|68517.5|68491.9|68484.7|68451.1|451
1646698800000|2022-03-08 00:20:00|68485.1|68452|68486.9|68456.8|68491.4|68463|68479.2|68447.6|393
1646699100000|2022-03-08 00:25:00|68487.8|68457.1|68521.2|68490.9|68523.7|68498|68479.2|68448|444
1646699400000|2022-03-08 00:30:00|68521.3|68493.1|68520.7|68490.6|68530|68500|68506.7|68473.7|450
1646699700000|2022-03-08 00:35:00|68524.4|68490.5|68534|68509.2|68544|68513.4|68513.6|68478.7|511
1646700000000|2022-03-08 00:40:00|68534.2|68508.5|68564.1|68532.3|68580.6|68547.8|68530.3|68493.9|514
1646700300000|2022-03-08 00:45:00|68567|68533.4|68567.9|68543.7|68601.4|68571.2|68560.4|68524.4|532
1646700600000|2022-03-08 00:50:00|68569.6|68544|68595.2|68570.1|68595.2|68570.1|68554|68529.5|559
1646700900000|2022-03-08 00:55:00|68603|68575.7|68557.5|68534.1|68611.6|68586.4|68557.2|68533|550
1646701200000|2022-03-08 01:00:00|68557.6|68533.9|68545.8|68523.2|68566.3|68542.8|68526.9|68498.2|594
1646701500000|2022-03-08 01:05:00|68546.1|68523.4|68535.7|68510.6|68584.4|68561|68518.8|68494|651
1646701800000|2022-03-08 01:10:00|68539.3|68514.9|68524.6|68495.8|68545.1|68523.2|68522.7|68493.6|603
1646702100000|2022-03-08 01:15:00|68522.1|68494.2|68524.6|68499.9|68540.1|68514.6|68507.3|68481.5|731
1646702400000|2022-03-08 01:20:00|68526.3|68497.8|68523.3|68502.4|68533.4|68509.4|68511.2|68485|653
1646702700000|2022-03-08 01:25:00|68523.8|68500.9|68490.8|68465.6|68527.4|68502.6|68469.4|68433.6|721
1646703000000|2022-03-08 01:30:00|68494.5|68466.1|68512.1|68486.1|68512.7|68488|68485.7|68458.3|662
1646703300000|2022-03-08 01:35:00|68512.2|68485|68540.6|68515.4|68542.3|68517.6|68501.9|68476.7|715
1646703600000|2022-03-08 01:40:00|68540.7|68515.2|68462.3|68435.9|68550.6|68524.3|68454.4|68425.6|676
1646703900000|2022-03-08 01:45:00|68461.9|68436.1|68423.9|68400.5|68472.3|68448|68415.7|68380.7|748
1646704200000|2022-03-08 01:50:00|68424|68400|68460.6|68436.6|68462|68438.5|68420.7|68397.8|708
1646704500000|2022-03-08 01:55:00|68460.2|68436.5|68446.3|68422.3|68476.5|68449.2|68439.2|68415.7|699
1646704800000|2022-03-08 02:00:00|68447.5|68420.8|68414|68392.2|68452.9|68426.3|68414|68392.1|706
1646705100000|2022-03-08 02:05:00|68414.3|68392.5|68399.4|68374.8|68426|68402.2|68395.8|68373.2|664
1646705400000|2022-03-08 02:10:00|68400.9|68377.5|68395.8|68371.3|68414.8|68389.6|68381.4|68357.7|652
1646705700000|2022-03-08 02:15:00|68396|68371.6|68412.4|68388.4|68414.6|68391.5|68386.9|68362.7|590
1646706000000|2022-03-08 02:20:00|68414.2|68386.6|68410.2|68387.1|68419.3|68396.3|68402.1|68376.9|520
1646706300000|2022-03-08 02:25:00|68410.1|68387.4|68430.4|68405.4|68445.7|68421.3|68409.8|68387.2|647
1646706600000|2022-03-08 02:30:00|68428.8|68408.2|68428.5|68403.7|68444.2|68419.5|68411|68386.9|705
1646706900000|2022-03-08 02:35:00|68427.5|68404.5|68420.8|68397.4|68434.5|68411|68399.8|68376.4|667
1646707200000|2022-03-08 02:40:00|68421.5|68398|68416.6|68391.7|68440.8|68417.8|68413|68388.2|607
1646707500000|2022-03-08 02:45:00|68417.3|68394.5|68440.9|68418.2|68451.6|68427.1|68413.5|68389.8|659
1646707800000|2022-03-08 02:50:00|68441.5|68419|68445.3|68421|68452.5|68428.5|68438.2|68414|617
1646708100000|2022-03-08 02:55:00|68443|68420.5|68445.9|68422.3|68472|68449|68437.7|68414.4|770
1646708400000|2022-03-08 03:00:00|68444.6|68423.1|68444.7|68420.9|68471.3|68449|68443.9|68418.1|662
1646708700000|2022-03-08 03:05:00|68444.6|68418.5|68430.8|68407.2|68444.8|68419.1|68417.9|68395.7|584
1646709000000|2022-03-08 03:10:00|68431|68407.1|68442.9|68417.8|68453.6|68429.4|68428.7|68403.6|639
1646709300000|2022-03-08 03:15:00|68442.5|68418|68459|68434.7|68462.5|68438.3|68439.4|68415.3|633
1646709600000|2022-03-08 03:20:00|68459.9|68434.5|68461.1|68433.6|68462.8|68437.8|68440.9|68416.1|561
1646709900000|2022-03-08 03:25:00|68463|68431.7|68465.8|68442.1|68467.2|68443.8|68451.8|68425.3|573
1646710200000|2022-03-08 03:30:00|68463.3|68441.9|68445.4|68423.3|68464.6|68441.9|68441.3|68418.2|607
1646710500000|2022-03-08 03:35:00|68445.3|68423.2|68445.5|68423.1|68452.1|68427.3|68435.3|68412|520
1646710800000|2022-03-08 03:40:00|68446.2|68423.5|68474.1|68450.3|68477.6|68453|68442.4|68419.3|568
1646711100000|2022-03-08 03:45:00|68473.9|68450.5|68482.3|68460.1|68491.3|68468.4|68472|68449.4|622
1646711400000|2022-03-08 03:50:00|68482.5|68460.2|68484|68459.6|68489.9|68467.1|68477.4|68454.1|455
1646711700000|2022-03-08 03:55:00|68483.4|68460|68486.7|68466.2|68490.9|68468.1|68481.1|68459.2|559
1646712000000|2022-03-08 04:00:00|68487.2|68467.3|68486.6|68465.1|68495.8|68475.6|68482.8|68461.6|553
1646712300000|2022-03-08 04:05:00|68486.7|68465.2|68488.7|68467.8|68494.1|68472.5|68484.1|68463.4|470
1646712600000|2022-03-08 04:10:00|68489|68467.6|68486.8|68466.8|68503.2|68482.6|68482.8|68462.6|526
1646712900000|2022-03-08 04:15:00|68487|68466.7|68474.8|68454.3|68491.5|68470.8|68470.7|68450|531
1646713200000|2022-03-08 04:20:00|68475.2|68454.4|68472.3|68451.4|68486.7|68466|68470.6|68449.9|609
1646713500000|2022-03-08 04:25:00|68472.7|68451.2|68457.8|68437.8|68482.5|68461.6|68454.3|68432.3|557
1646713800000|2022-03-08 04:30:00|68458.5|68437.3|68464.4|68444.4|68469.7|68449.1|68455.4|68434.8|445
1646714100000|2022-03-08 04:35:00|68464.1|68443.8|68465.7|68445.2|68478.4|68457.7|68455.8|68435.7|538
1646714400000|2022-03-08 04:40:00|68465.5|68445.3|68463.6|68442|68471.6|68451.1|68460.4|68438.9|564
1646714700000|2022-03-08 04:45:00|68463.5|68441.9|68490.3|68470.2|68493.3|68472.7|68462.7|68441.9|643
1646715000000|2022-03-08 04:50:00|68490.4|68470.1|68478.2|68457.8|68491.1|68471.1|68477.3|68456.2|586
1646715300000|2022-03-08 04:55:00|68477.3|68457.3|68472.3|68452.2|68494.2|68473.3|68468.4|68448.1|540
1646715600000|2022-03-08 05:00:00|68473|68452.4|68488.6|68468.1|68492.5|68471.2|68469.9|68449.7|538
1646715900000|2022-03-08 05:05:00|68489.1|68468.2|68542.2|68521.4|68546.2|68523.3|68482.3|68462.3|703
1646716200000|2022-03-08 05:10:00|68543.1|68521.7|68535.5|68515.5|68545.8|68524.3|68517.9|68497.4|718
1646716500000|2022-03-08 05:15:00|68535.4|68515.4|68524.8|68503.2|68545.2|68524.2|68515.5|68493.9|687
1646716800000|2022-03-08 05:20:00|68524.5|68503.9|68527.8|68507.8|68530.1|68509.3|68518.9|68498.9|600
1646717100000|2022-03-08 05:25:00|68528.2|68508.1|68544.8|68524.3|68546.9|68526.4|68526.3|68506.3|652
1646717400000|2022-03-08 05:30:00|68544.5|68522.7|68526.5|68506.5|68546.1|68526.1|68519.2|68499.2|542
1646717700000|2022-03-08 05:35:00|68526.7|68506.7|68530.5|68510.5|68543.5|68523.5|68523.4|68503.4|561
1646718000000|2022-03-08 05:40:00|68529.9|68509.9|68541.2|68521.2|68545.1|68525.1|68518|68498|545
1646718300000|2022-03-08 05:45:00|68541.6|68521.6|68542.9|68522.9|68562.5|68542.5|68532.9|68512|560
1646718600000|2022-03-08 05:50:00|68542.1|68522.1|68525.2|68505.2|68544|68524|68497.9|68472.7|559
1646718900000|2022-03-08 05:55:00|68525.4|68505.4|68537.8|68517.8|68544.5|68524.5|68519|68499|619
1646719200000|2022-03-08 06:00:00|68537.7|68517.7|68511.1|68491.1|68542.5|68522.5|68496.7|68476.7|641
1646719500000|2022-03-08 06:05:00|68511|68491|68515|68495|68517.9|68497.9|68499.3|68479.3|545
1646719800000|2022-03-08 06:10:00|68516.4|68496.4|68526.5|68506.5|68532.3|68512.3|68513.5|68493.5|586
1646720100000|2022-03-08 06:15:00|68526.7|68506.7|68543.5|68523.5|68565.9|68545.9|68521.3|68499.5|654
1646720400000|2022-03-08 06:20:00|68543.6|68523.6|68554.1|68534.1|68555.7|68537.3|68525.3|68505.3|679
1646720700000|2022-03-08 06:25:00|68556.1|68536.1|68551.6|68531.6|68564.7|68544.7|68530.6|68511.8|610
1646721000000|2022-03-08 06:30:00|68550.5|68530.5|68555.9|68535.9|68560.3|68540.6|68523.1|68505|619
1646721300000|2022-03-08 06:35:00|68555.2|68535.2|68562.8|68547.8|68565.4|68548.7|68536|68516|647
1646721600000|2022-03-08 06:40:00|68564.9|68544.9|68552|68532|68566.2|68549.1|68538.6|68518.6|592
1646721900000|2022-03-08 06:45:00|68551.7|68531.7|68532.5|68512.5|68580.3|68560.3|68532.1|68512.1|650
1646722200000|2022-03-08 06:50:00|68532.6|68512.6|68530.4|68515.4|68547.3|68529.7|68527.6|68510.3|582
1646722500000|2022-03-08 06:55:00|68529.4|68514.4|68528|68508|68543|68526.7|68519.9|68499.9|673
1646722800000|2022-03-08 07:00:00|68524.5|68504.5|68579.6|68559.6|68585.7|68567.5|68524.5|68504.5|731
1646723100000|2022-03-08 07:05:00|68579.3|68559.3|68566.3|68551.3|68587.8|68569.5|68553.5|68534.8|729
1646723400000|2022-03-08 07:10:00|68566|68551|68582.6|68562.6|68594.4|68577.2|68553.1|68536.2|752
1646723700000|2022-03-08 07:15:00|68583.7|68563.7|68544.7|68524.7|68588.6|68572.3|68542.7|68523.4|724
1646724000000|2022-03-08 07:20:00|68545.1|68525.1|68563.3|68548.3|68574.6|68558|68537|68517|713
1646724300000|2022-03-08 07:25:00|68565.3|68550.3|68472.7|68457.7|68574.2|68555.5|68472.7|68456.7|706
1646724600000|2022-03-08 07:30:00|68476.7|68456.7|68500.9|68480.9|68516.4|68498.6|68390.4|68373.6|811
1646724900000|2022-03-08 07:35:00|68498.6|68483.6|68449.1|68434.1|68498.6|68483.6|68434.9|68415.3|724
1646725200000|2022-03-08 07:40:00|68449|68434|68442.3|68422.3|68485.3|68468.9|68437.4|68421.6|744
1646725500000|2022-03-08 07:45:00|68441.8|68421.8|68483.8|68468.8|68486.3|68469.7|68432.2|68415.3|732
1646725800000|2022-03-08 07:50:00|68483.7|68468.7|68516|68496|68526.1|68509.1|68481.1|68466.1|698
1646726100000|2022-03-08 07:55:00|68513|68498|68532.1|68517.1|68545.1|68528.6|68502.6|68487.6|770
1646726400000|2022-03-08 08:00:00|68538.1|68518.1|68498.3|68483.3|68567.8|68548.8|68498.3|68483.3|801
1646726700000|2022-03-08 08:05:00|68499.9|68484.9|68491.9|68476.9|68507.9|68490.7|68470|68453.7|808
1646727000000|2022-03-08 08:10:00|68492|68477|68232.4|68212.4|68501.8|68484.2|68189.8|68169.8|837
1646727300000|2022-03-08 08:15:00|68235|68215|68223.5|68203.5|68284.5|68266|68219.1|68199.1|829
1646727600000|2022-03-08 08:20:00|68224.5|68204.5|68185.1|68165.1|68244|68225.5|68170.1|68149.3|821
1646727900000|2022-03-08 08:25:00|68184.9|68164.9|68184.1|68164.1|68225|68210|68157.7|68137.7|796
1646728200000|2022-03-08 08:30:00|68182.9|68162.9|68214|68199|68220.1|68200.1|68159.6|68144.1|810
1646728500000|2022-03-08 08:35:00|68214.2|68199.2|68205.8|68185.8|68260.1|68240.1|68200.2|68182.6|819
1646728800000|2022-03-08 08:40:00|68204.9|68184.9|68245.7|68225.7|68257.1|68240.3|68197.4|68180.3|989
1646729100000|2022-03-08 08:45:00|68240.4|68225.4|68267.3|68252.3|68268.8|68253.8|68204|68186.3|1101
1646729400000|2022-03-08 08:50:00|68267.1|68252.1|68322.1|68302.1|68402.8|68384.5|68266.3|68247|1122
1646729700000|2022-03-08 08:55:00|68322|68302|68312.2|68292.2|68346.2|68328.2|68285.3|68266.3|1082
1646730000000|2022-03-08 09:00:00|68312.7|68292.7|68313.7|68298.7|68324.2|68304.8|68257.3|68237.3|1100
1646730300000|2022-03-08 09:05:00|68314.9|68299.9|68395.6|68380.6|68411.3|68393.3|68314.9|68297.5|1080
1646730600000|2022-03-08 09:10:00|68396|68381|68400.3|68385.3|68424.7|68406.7|68385.4|68370.4|961
1646730900000|2022-03-08 09:15:00|68403.7|68383.7|68443.7|68428.7|68451.3|68434.1|68376.1|68361.1|975
1646731200000|2022-03-08 09:20:00|68443.1|68428.1|68446.6|68431.6|68510.8|68490.8|68436.4|68421.4|1078
1646731500000|2022-03-08 09:25:00|68451.1|68431.1|68430.4|68415.4|68474.7|68458.2|68424.6|68407.8|1026
1646731800000|2022-03-08 09:30:00|68430.5|68415.5|68388.2|68368.2|68459.6|68441.9|68372.7|68354.8|988
1646732100000|2022-03-08 09:35:00|68388|68368|68323.1|68308.1|68398.4|68381.5|68316.9|68301.1|1067
1646732400000|2022-03-08 09:40:00|68320.9|68300.9|68374.2|68359.2|68398.8|68381.6|68316.6|68300.9|993
1646732700000|2022-03-08 09:45:00|68374.7|68359.7|68372.6|68357.6|68410.1|68395.1|68370|68355|983
1646733000000|2022-03-08 09:50:00|68375.4|68360.4|68369.9|68354.9|68401.1|68386.1|68359.8|68343|1010
1646733300000|2022-03-08 09:55:00|68370|68355|68378.9|68358.9|68401.3|68386.3|68367.9|68352.9|930
1646733600000|2022-03-08 10:00:00|68376.6|68361.6|68404.5|68389.5|68435.5|68420.2|68374.6|68357.7|961
1646733900000|2022-03-08 10:05:00|68406.6|68391.6|68433.3|68418.3|68438.8|68421.1|68401.9|68385.2|969
1646734200000|2022-03-08 10:10:00|68433.6|68418.6|68410.1|68395.1|68446.2|68428.6|68405.5|68386.3|899
1646734500000|2022-03-08 10:15:00|68410.5|68395.5|68441.2|68421.2|68466.1|68446.1|68387|68371.4|971
1646734800000|2022-03-08 10:20:00|68441|68421|68470.2|68455.2|68487.7|68472.7|68433.2|68415.9|1006
1646735100000|2022-03-08 10:25:00|68470.5|68455.5|68460.8|68445.8|68505.6|68489.5|68449.2|68434.2|991
1646735400000|2022-03-08 10:30:00|68461.6|68446.6|68454.8|68439.8|68517.5|68500.9|68450.7|68433.6|949
1646735700000|2022-03-08 10:35:00|68455.8|68440.8|68432.8|68417.8|68477.6|68458.8|68426.7|68410.3|961
1646736000000|2022-03-08 10:40:00|68432.3|68417.3|68449|68434|68461.6|68444.7|68432|68415.4|889
1646736300000|2022-03-08 10:45:00|68449.7|68434.7|68407.4|68392.4|68475.3|68456.8|68405.7|68388.4|952
1646736600000|2022-03-08 10:50:00|68406.3|68391.3|68341.5|68326.5|68412.2|68394.8|68326.5|68310.4|952
1646736900000|2022-03-08 10:55:00|68338.3|68323.3|68309.1|68294.1|68354.7|68339.7|68266.7|68251|970
1646737200000|2022-03-08 11:00:00|68308.9|68293.9|68337|68317|68337.8|68321.3|68303.1|68285.6|887
1646737500000|2022-03-08 11:05:00|68337.3|68317.3|68323.2|68308.2|68345.7|68328.9|68305.8|68290.8|891
1646737800000|2022-03-08 11:10:00|68321.6|68306.6|68319.1|68304.1|68340.9|68324.1|68298.4|68280.4|848
1646738100000|2022-03-08 11:15:00|68319.8|68304.8|68289.9|68269.9|68334|68316.5|68277.9|68262.1|912
1646738400000|2022-03-08 11:20:00|68289.7|68269.7|68324.8|68309.8|68327.4|68311.5|68277.2|68257.2|888
1646738700000|2022-03-08 11:25:00|68327|68307|68343.1|68328.1|68350.4|68333.6|68313.4|68298.4|896
1646739000000|2022-03-08 11:30:00|68342.4|68327.4|68372.5|68357.5|68391.8|68371.8|68341.2|68323.5|936
1646739300000|2022-03-08 11:35:00|68372.4|68357.4|68386.3|68371.3|68401.2|68382.7|68371.6|68356.1|786
1646739600000|2022-03-08 11:40:00|68386.2|68371.2|68401.7|68386.7|68411.2|68393.9|68381.1|68366.1|801
1646739900000|2022-03-08 11:45:00|68401.8|68386.8|68395.6|68380.6|68416|68398.7|68388.5|68373.5|736
1646740200000|2022-03-08 11:50:00|68398.8|68378.8|68356|68336|68401.8|68383.3|68337.9|68321.1|821
1646740500000|2022-03-08 11:55:00|68355.8|68335.8|68353.8|68338.8|68383.5|68368.5|68338.6|68322.4|871
1646740800000|2022-03-08 12:00:00|68356.7|68336.7|68277.5|68262.5|68357|68337.8|68260.9|68244.3|958
1646741100000|2022-03-08 12:05:00|68277.1|68262.1|68229.7|68214.7|68291.8|68276.8|68229.6|68213.9|893
1646741400000|2022-03-08 12:10:00|68229.9|68214.9|68219.8|68204.8|68241.9|68226.1|68189|68171|948
1646741700000|2022-03-08 12:15:00|68219.6|68204.6|68230.5|68210.5|68237|68222|68169.2|68152.2|937
1646742000000|2022-03-08 12:20:00|68230.6|68210.6|68261.2|68246.2|68274.9|68256.8|68218.5|68200.8|921
1646742300000|2022-03-08 12:25:00|68261|68246|68257.3|68237.3|68295.6|68280.6|68255.1|68237.2|954
1646742600000|2022-03-08 12:30:00|68258.3|68238.3|68240|68225|68259.1|68241.4|68215.4|68199|950
1646742900000|2022-03-08 12:35:00|68240.1|68225.1|68232.1|68217.1|68251.5|68234|68223.7|68208.3|863
1646743200000|2022-03-08 12:40:00|68232.2|68217.2|68246.1|68226.1|68269.6|68252.3|68231.4|68214.6|963
1646743500000|2022-03-08 12:45:00|68242|68227|68328.5|68308.5|68331.4|68311.4|68241.8|68226.7|1016
1646743800000|2022-03-08 12:50:00|68328.9|68308.9|68322.7|68307.7|68330.3|68312.7|68305.8|68288.7|939
1646744100000|2022-03-08 12:55:00|68322.5|68307.5|68266.2|68251.2|68322.5|68307.5|68246.7|68229.3|1041
1646744400000|2022-03-08 13:00:00|68268.2|68253.2|68277.3|68257.3|68321.7|68303.9|68259|68244|1070
1646744700000|2022-03-08 13:05:00|68278.4|68258.4|68326.3|68311.3|68333.3|68317.4|68265.5|68247.4|1036
1646745000000|2022-03-08 13:10:00|68325.9|68310.9|68359.6|68339.6|68405.7|68387.3|68317.2|68301.5|1111
1646745300000|2022-03-08 13:15:00|68355|68340|68361.2|68346.2|68380.3|68362.1|68324.7|68309.7|1041
1646745600000|2022-03-08 13:20:00|68359.8|68339.8|68378.8|68358.8|68383.4|68365.8|68329.3|68312.3|994
1646745900000|2022-03-08 13:25:00|68379.7|68359.7|68319.5|68299.5|68381.6|68361.6|68305.4|68287.7|971
1646746200000|2022-03-08 13:30:00|68319.8|68299.8|68359.1|68344.1|68387.1|68369.2|68319.7|68299.7|929
1646746500000|2022-03-08 13:35:00|68361.7|68341.7|68341.1|68321.1|68375.2|68355.6|68338.9|68321.1|938
1646746800000|2022-03-08 13:40:00|68336.9|68321.9|68345|68325|68369.9|68352.7|68331.3|68311.3|976
1646747100000|2022-03-08 13:45:00|68344.9|68324.9|68299.8|68279.8|68353.1|68337.1|68290.9|68271|1046
1646747400000|2022-03-08 13:50:00|68300.7|68280.7|68232.8|68217.8|68311.2|68293|68195.3|68180.1|1058
1646747700000|2022-03-08 13:55:00|68231.9|68216.9|68208.7|68188.7|68248|68231.6|68195.5|68178.4|1059
1646748000000|2022-03-08 14:00:00|68211.6|68191.6|68239.5|68224.5|68245.3|68228.4|68205.7|68187.2|1020
1646748300000|2022-03-08 14:05:00|68240.3|68225.3|68219.6|68204.6|68245.3|68230.3|68215.8|68200.8|970
1646748600000|2022-03-08 14:10:00|68219.3|68204.3|68221.9|68206.9|68224.9|68209.9|68154.8|68134.8|972
1646748900000|2022-03-08 14:15:00|68221.5|68206.5|68219.3|68204.3|68268.1|68250.6|68218|68201.5|923
1646749200000|2022-03-08 14:20:00|68220.3|68205.3|68205.4|68190.4|68226.4|68210.8|68193.9|68177.5|955
1646749500000|2022-03-08 14:25:00|68206.1|68191.1|68221.1|68206.1|68230.1|68211.7|68193.4|68176.7|1034
1646749800000|2022-03-08 14:30:00|68223.9|68203.9|68273.8|68253.8|68292.1|68272.1|68209.3|68191|814
1646750100000|2022-03-08 14:35:00|68273.9|68253.9|68286.1|68266.1|68293.4|68273.4|68238.8|68218.8|812
1646750400000|2022-03-08 14:40:00|68286.4|68266.4|68234.3|68219.3|68289.3|68269.6|68215.2|68196.2|814
1646750700000|2022-03-08 14:45:00|68236|68221|68270.1|68250.1|68279.7|68259.7|68219.4|68201.8|808
1646751000000|2022-03-08 14:50:00|68272.5|68252.5|68244.5|68229.5|68287.9|68268.2|68226.3|68209.5|801
1646751300000|2022-03-08 14:55:00|68243|68228|68276.7|68256.7|68285.5|68268|68221|68205.4|830
1646751600000|2022-03-08 15:00:00|68274.7|68259.7|68342.8|68322.8|68367.4|68348.6|68273.5|68257.2|1104
1646751900000|2022-03-08 15:05:00|68343.1|68323.1|68326.2|68306.2|68394.5|68374.5|68311.2|68291.2|1114
1646752200000|2022-03-08 15:10:00|68326.6|68306.6|68349.3|68334.3|68357.6|68340.5|68313.5|68294.6|1088
1646752500000|2022-03-08 15:15:00|68349.6|68334.6|68361.5|68341.5|68468.8|68448.8|68271.1|68256.1|1142
1646752800000|2022-03-08 15:20:00|68359.7|68339.7|68386|68366|68420.1|68405.1|68331.4|68311.4|1152
1646753100000|2022-03-08 15:25:00|68384.5|68364.5|68360.4|68340.4|68423.3|68407|68360.4|68340.4|1100
1646753400000|2022-03-08 15:30:00|68359.8|68339.8|68447.6|68427.6|68457|68438|68359.8|68339.8|1079
1646753700000|2022-03-08 15:35:00|68444.7|68429.7|68418.2|68398.2|68484.7|68468.6|68413.2|68395.3|1084
1646754000000|2022-03-08 15:40:00|68418.1|68398.1|68371|68356|68437.9|68420.3|68370.6|68355.6|1098
1646754300000|2022-03-08 15:45:00|68370.9|68355.9|68406.6|68391.6|68412.2|68394|68365.1|68347.5|1109
1646754600000|2022-03-08 15:50:00|68407.1|68392.1|68461.4|68446.4|68466|68450.5|68403.7|68387.1|1111
1646754900000|2022-03-08 15:55:00|68460.5|68445.5|68459.9|68444.9|68486.7|68469.1|68416|68396.7|1094
1646755200000|2022-03-08 16:00:00|68460.1|68445.1|68405.7|68390.7|68466.3|68448.7|68388.9|68368.9|1110
1646755500000|2022-03-08 16:05:00|68403.1|68388.1|68371.8|68351.8|68414.4|68399.4|68358.3|68338.3|1060
1646755800000|2022-03-08 16:10:00|68372.1|68352.1|68383.2|68363.2|68389.8|68374.3|68361.8|68344.9|1024
1646756100000|2022-03-08 16:15:00|68382.7|68362.7|68395.6|68375.6|68398.8|68381.9|68354.9|68335.2|1052
1646756400000|2022-03-08 16:20:00|68396.4|68376.4|68367.2|68352.2|68412.5|68392.6|68354.7|68339.7|978
1646756700000|2022-03-08 16:25:00|68370|68355|68424.9|68409.9|68439.9|68421.5|68361.1|68344.3|1007
1646757000000|2022-03-08 16:30:00|68423.7|68408.7|68418.7|68403.7|68448.6|68428.6|68411.9|68392.8|1036
1646757300000|2022-03-08 16:35:00|68422.1|68402.1|68436.2|68416.2|68456.5|68438.7|68389.8|68374.8|972
1646757600000|2022-03-08 16:40:00|68436.7|68416.7|68457.9|68437.9|68462.2|68444.5|68423.3|68405.9|858
1646757900000|2022-03-08 16:45:00|68454.3|68439.3|68420.1|68405.1|68461|68443.6|68396|68377.5|976
1646758200000|2022-03-08 16:50:00|68420.2|68405.2|68417.7|68402.7|68444|68424|68411.6|68391.6|993
1646758500000|2022-03-08 16:55:00|68418|68403|68428.5|68413.5|68448.2|68430.9|68387.3|68369.7|981
1646758800000|2022-03-08 17:00:00|68428.7|68413.7|68423.5|68408.5|68450.9|68430.9|68411.6|68391.6|987
1646759100000|2022-03-08 17:05:00|68424|68409|68408.4|68388.4|68430.3|68410.3|68373.7|68353.7|1002
1646759400000|2022-03-08 17:10:00|68409.2|68389.2|68314.3|68294.3|68419.3|68399.3|68310.6|68292.3|1075
1646759700000|2022-03-08 17:15:00|68314.4|68294.4|68185.2|68165.2|68315|68295|68106.8|68088.7|1145
1646760000000|2022-03-08 17:20:00|68185.1|68165.1|68231.2|68211.2|68249.9|68229.9|68119.8|68099.8|1143
1646760300000|2022-03-08 17:25:00|68228.1|68208.1|68075.2|68055.2|68250.3|68230.3|68070.9|68050.9|1058
1646760600000|2022-03-08 17:30:00|68074.7|68054.7|68026.7|68006.7|68125.9|68107.2|68009.3|67988.9|1113
1646760900000|2022-03-08 17:35:00|68026.6|68006.6|68105.3|68085.3|68123.5|68105.9|68026.6|68006.6|1098
1646761200000|2022-03-08 17:40:00|68108.8|68088.8|68095.7|68075.7|68120.5|68100.5|68075.9|68055.9|1102
1646761500000|2022-03-08 17:45:00|68095.6|68075.6|67970.2|67950.2|68109.1|68091.7|67958.1|67937.9|1054
1646761800000|2022-03-08 17:50:00|67969.6|67949.6|68013.2|67993.2|68095.7|68075.6|67969.6|67949.6|1105
1646762100000|2022-03-08 17:55:00|68011.8|67996.8|68035.2|68015.2|68054.1|68034.1|68011.8|67994.4|1064
1646762400000|2022-03-08 18:00:00|68041.8|68021.8|67976.6|67961.6|68044.2|68026.8|67955.9|67936|1072
1646762700000|2022-03-08 18:05:00|67976.3|67961.3|67949.2|67929.2|68016.4|67997.2|67944.4|67924.4|1029
1646763000000|2022-03-08 18:10:00|67949.3|67929.3|68009.2|67989.2|68016.8|67996.9|67940.7|67921.1|1006
1646763300000|2022-03-08 18:15:00|68007.6|67987.6|68001.9|67981.9|68022.8|68005.8|67987.1|67968.6|1013
1646763600000|2022-03-08 18:20:00|68001.2|67981.2|68091.6|68071.6|68097.8|68077.8|67996.9|67977.6|1046
1646763900000|2022-03-08 18:25:00|68092.3|68072.3|68124.2|68109.2|68151.5|68131.5|68080.9|68061.3|1063
1646764200000|2022-03-08 18:30:00|68120.2|68105.2|68246.6|68226.6|68249.6|68230.8|68119.7|68101.5|1090
1646764500000|2022-03-08 18:35:00|68250.3|68230.3|68252.6|68232.6|68254.7|68234.7|68193.6|68173.6|1038
1646764800000|2022-03-08 18:40:00|68252.2|68232.2|68205.9|68185.9|68277.8|68257.8|68203.5|68184|1090
1646765100000|2022-03-08 18:45:00|68204|68184|68210.2|68190.2|68256|68236|68193.1|68173.1|1093
1646765400000|2022-03-08 18:50:00|68211.6|68191.6|68205.4|68185.4|68220.8|68201.5|68195.1|68175.1|1009
1646765700000|2022-03-08 18:55:00|68205.5|68185.5|68197.4|68177.4|68219.7|68199.7|68173|68153|1026
1646766000000|2022-03-08 19:00:00|68199.1|68179.1|68251.2|68231.2|68272.6|68252.6|68199.1|68179.1|1038
1646766300000|2022-03-08 19:05:00|68252.2|68232.2|68226.5|68206.5|68260.1|68240.1|68210.5|68190.6|1020
1646766600000|2022-03-08 19:10:00|68226.3|68206.3|68240.2|68220.2|68270.8|68250.8|68222|68202|999
1646766900000|2022-03-08 19:15:00|68241.2|68221.2|68231.4|68211.4|68256.2|68236.2|68219.3|68199.6|1000
1646767200000|2022-03-08 19:20:00|68231.3|68211.3|68247.8|68227.8|68275.5|68255.5|68228.7|68210.8|988
1646767500000|2022-03-08 19:25:00|68248.9|68228.9|68211.4|68191.4|68258.9|68238.9|68199.4|68179.4|995
1646767800000|2022-03-08 19:30:00|68211.6|68191.6|68252.1|68232.1|68276.8|68256.8|68211|68191|975
1646768100000|2022-03-08 19:35:00|68252.7|68232.7|68274.4|68254.4|68283.7|68263.7|68247.9|68227.9|984
1646768400000|2022-03-08 19:40:00|68272.9|68252.9|68277.4|68257.4|68285.1|68265.1|68249.7|68229.7|960
1646768700000|2022-03-08 19:45:00|68275.4|68255.4|68252.4|68232.4|68290.3|68270.3|68247.6|68227.6|966
1646769000000|2022-03-08 19:50:00|68252.1|68232.1|68255.3|68235.3|68274.8|68254.8|68252.1|68232.1|956
1646769300000|2022-03-08 19:55:00|68251.3|68236.3|68265|68245|68275.5|68256.7|68239.9|68219.9|959
1646769600000|2022-03-08 20:00:00|68263.5|68243.5|68245.7|68225.7|68283.9|68264.1|68239.6|68219.6|949
1646769900000|2022-03-08 20:05:00|68242.1|68227.1|68255.4|68235.4|68256.4|68236.4|68219.9|68199.9|959
1646770200000|2022-03-08 20:10:00|68255.5|68235.5|68265.4|68245.4|68282.9|68262.9|68250.4|68230.4|954
1646770500000|2022-03-08 20:15:00|68265.1|68245.1|68257|68237|68283.2|68263.2|68254.4|68234.4|878
1646770800000|2022-03-08 20:20:00|68256.6|68236.6|68284.6|68264.6|68293.1|68273.1|68255.7|68235.7|821
1646771100000|2022-03-08 20:25:00|68284.2|68264.2|68299.5|68279.5|68302.7|68283.9|68278.6|68262.8|849
1646771400000|2022-03-08 20:30:00|68300.2|68280.2|68282|68262|68302.6|68285|68274.6|68257.2|838
1646771700000|2022-03-08 20:35:00|68283.2|68263.2|68289.9|68274.9|68303.2|68285.4|68272|68255.9|888
1646772000000|2022-03-08 20:40:00|68290.1|68275.1|68296.5|68276.5|68306.9|68287.9|68284.9|68264.9|833
1646772300000|2022-03-08 20:45:00|68296.8|68276.8|68285.2|68265.2|68296.8|68276.8|68268.9|68249.9|865
1646772600000|2022-03-08 20:50:00|68284.2|68269.2|68265.4|68245.4|68284.6|68269.2|68245.7|68225.7|921
1646772900000|2022-03-08 20:55:00|68266.1|68246.1|68260.8|68240.8|68279.3|68259.3|68239.1|68219.1|867
1646773200000|2022-03-08 21:00:00|68262.3|68242.3|68241.2|68221.2|68264.9|68244.9|68235.9|68217.5|528
1646773500000|2022-03-08 21:05:00|68240.8|68220.8|68251.3|68231.3|68258.1|68239.4|68240.8|68220.8|333
1646773800000|2022-03-08 21:10:00|68251.1|68231.1|68263.7|68243.7|68271.5|68251.5|68249.8|68229.8|332
1646774100000|2022-03-08 21:15:00|68263.4|68243.4|68261|68241|68272.2|68252.2|68259.7|68239.7|300
1646774400000|2022-03-08 21:20:00|68259.3|68239.3|68271.8|68251.8|68273.3|68253.3|68256.9|68236.9|358
1646774700000|2022-03-08 21:25:00|68271.9|68251.9|68255.5|68235.5|68272|68252|68247.8|68227.8|411
1646775000000|2022-03-08 21:30:00|68255|68235|68275|68255|68278.2|68258.2|68251.1|68231.1|502
1646775300000|2022-03-08 21:35:00|68274.7|68254.7|68299.2|68279.2|68303.5|68279.9|68269.2|68249.2|473
1646775600000|2022-03-08 21:40:00|68299.3|68279.3|68302.1|68282.1|68319.3|68299.3|68296.8|68278.8|319
1646775900000|2022-03-08 21:45:00|68302|68282|68286.7|68266.7|68306.8|68286.8|68282.1|68251.9|360
1646776200000|2022-03-08 21:50:00|68286.2|68265.6|68282.8|68262.8|68291.7|68266.5|68280.1|68257.9|275
1646776500000|2022-03-08 21:55:00|68289.1|68267|68335.7|68236.7|68361.1|68312.5|68285|68233.5|618
1646776800000|2022-03-08 22:00:00|68333|68234|68327|68246.9|68343.9|68248.1|68318.7|68222.1|74
1646777100000|2022-03-08 22:05:00|68327.1|68247.1|68319.5|68268.1|68328.2|68278.8|68317.4|68247.1|118
1646777400000|2022-03-08 22:10:00|68319.2|68271.9|68325.7|68285.6|68346.1|68291.4|68318.6|68249.1|172
1646777700000|2022-03-08 22:15:00|68324.4|68286.6|68324.2|68280.7|68355.4|68291.1|68318.8|68234.4|138
1646778000000|2022-03-08 22:20:00|68325.4|68277.4|68322.8|68286.5|68332.9|68291.5|68319.1|68264.7|106
1646778300000|2022-03-08 22:25:00|68323.1|68286.8|68319.4|68252.5|68341.7|68287.5|68307.1|68217.8|104
1646778600000|2022-03-08 22:30:00|68320.4|68239.8|68321.9|68255.8|68341.4|68271.6|68308.2|68230.4|379
1646778900000|2022-03-08 22:35:00|68316.3|68267.7|68312.3|68268|68338.7|68286.5|68306.9|68239.7|252
1646779200000|2022-03-08 22:40:00|68310.6|68270.8|68300.7|68256.6|68322.8|68271.8|68295.6|68253.8|296
1646779500000|2022-03-08 22:45:00|68300.8|68260.7|68301|68260.4|68304.6|68272.6|68292.8|68251|215
1646779800000|2022-03-08 22:50:00|68295.2|68269.7|68293.7|68262.9|68303|68272.6|68288.5|68256.1|283
1646780100000|2022-03-08 22:55:00|68291.4|68268.3|68301.3|68268.3|68306.6|68271.2|68282.7|68234.8|385
1646780400000|2022-03-08 23:00:00|68301.6|68264.4|68283.7|68263.7|68304.8|68277|68282.7|68252.1|457
1646780700000|2022-03-08 23:05:00|68283.5|68260.5|68276.9|68256.9|68291.4|68266.1|68271.6|68245.5|325
1646781000000|2022-03-08 23:10:00|68276.8|68256.7|68334|68305.9|68337.7|68314.8|68270.5|68246|461
1646781300000|2022-03-08 23:15:00|68331.5|68309|68363.1|68343.1|68363.3|68343.3|68326.1|68306|535
1646781600000|2022-03-08 23:20:00|68363.3|68343.3|68362.1|68342.1|68364|68344|68344.3|68323|415
1646781900000|2022-03-08 23:25:00|68362|68342|68359.5|68339.5|68363|68343|68350.3|68330.3|448
1646782200000|2022-03-08 23:30:00|68359|68339|68351.5|68331.5|68362.3|68342.3|68343.5|68322.6|505
1646782500000|2022-03-08 23:35:00|68351.4|68331.4|68339.7|68319.7|68357.3|68337|68329.6|68306|479
1646782800000|2022-03-08 23:40:00|68339.5|68319.5|68347.7|68327.7|68349.8|68329.3|68337.5|68317.4|338
1646783100000|2022-03-08 23:45:00|68348.4|68328.4|68333.6|68313.6|68348.8|68328.8|68331.2|68311.2|289
1646783400000|2022-03-08 23:50:00|68333.2|68313.2|68325.9|68305.9|68335.6|68315.6|68320.2|68300.2|286
1646783700000|2022-03-08 23:55:00|68325.8|68305.8|68315.5|68295.5|68329.2|68309.2|68314.4|68294.4|367
1646784000000|2022-03-09 00:00:00|68311.9|68291.9|68306.5|68286.5|68323|68303|68289.1|68269.1|516
1646784300000|2022-03-09 00:05:00|68306.2|68286.2|68302.6|68282.6|68310.8|68290.8|68286.1|68266.1|548
1646784600000|2022-03-09 00:10:00|68302.8|68282.8|68314.6|68294.6|68320.4|68300.4|68302.8|68282.8|441
1646784900000|2022-03-09 00:15:00|68314.9|68294.9|68304.4|68284.4|68314.9|68294.9|68282.6|68262.6|584
1646785200000|2022-03-09 00:20:00|68304.8|68284.8|68279.8|68259.8|68304.8|68284.8|68274.8|68254.8|500
1646785500000|2022-03-09 00:25:00|68279.6|68259.6|68282.2|68262.2|68286|68266|68260.3|68240.3|519
1646785800000|2022-03-09 00:30:00|68282.1|68262.1|68285.9|68265.9|68296.9|68276.9|68270|68249.4|458
1646786100000|2022-03-09 00:35:00|68285.8|68265.8|68298.1|68278.1|68304|68284|68270.6|68250.6|546
1646786400000|2022-03-09 00:40:00|68298.9|68278.9|68288.4|68268.4|68302.4|68282.4|68286.3|68266.3|396
1646786700000|2022-03-09 00:45:00|68288.5|68268.5|68282.7|68262.7|68291.4|68271.4|68273.2|68253.2|426
1646787000000|2022-03-09 00:50:00|68282.6|68262.6|68236.6|68216.6|68288.8|68268.8|68233.2|68211.5|595
1646787300000|2022-03-09 00:55:00|68239.4|68219.4|68214.1|68194.1|68259.5|68239.5|68209.9|68189.9|604
1646787600000|2022-03-09 01:00:00|68214.5|68194.5|68182.4|68162.4|68230.2|68210|68175.5|68155.1|668
1646787900000|2022-03-09 01:05:00|68182.7|68162.7|68201.6|68181.6|68210.3|68190.3|68182.7|68162.7|704
1646788200000|2022-03-09 01:10:00|68201.3|68181.3|68195.7|68175.7|68201.8|68181.8|68180.1|68160.1|611
1646788500000|2022-03-09 01:15:00|68196.9|68176.9|68219.7|68199.7|68223.3|68203.3|68196.9|68176.9|762
1646788800000|2022-03-09 01:20:00|68219.6|68199.6|68226.4|68206.4|68235.9|68215.9|68212.5|68192.5|694
1646789100000|2022-03-09 01:25:00|68226|68206|68207.4|68182.9|68232.3|68212.3|68200.8|68177|651
1646789400000|2022-03-09 01:30:00|68206.5|68184|68199.6|68179.6|68211.5|68191.5|68180.9|68160.9|755
1646789700000|2022-03-09 01:35:00|68200.1|68180.1|68194.8|68174.8|68200.5|68180.5|68176.3|68156.3|639
1646790000000|2022-03-09 01:40:00|68194.7|68174.7|68186.9|68166.9|68205.4|68185.4|68182.9|68162.9|608
1646790300000|2022-03-09 01:45:00|68187|68167|68189.5|68169.5|68201.3|68181.3|68180.8|68160.8|658
1646790600000|2022-03-09 01:50:00|68188.7|68168.7|68204.3|68184.3|68208.1|68188.1|68188.1|68168.1|642
1646790900000|2022-03-09 01:55:00|68203.3|68183.3|68213.2|68193.2|68217.2|68197.2|68197.6|68177.6|571
1646791200000|2022-03-09 02:00:00|68213.1|68193.1|68212.1|68192.1|68214.3|68194.3|68191.3|68171.3|667
1646791500000|2022-03-09 02:05:00|68212.2|68192.2|68201.3|68181.3|68222.2|68202.2|68198.8|68178.8|684
1646791800000|2022-03-09 02:10:00|68200.5|68180.5|68201.1|68181.1|68210.3|68190.3|68196.4|68176.4|661
1646792100000|2022-03-09 02:15:00|68201.2|68181.2|68203.2|68183.2|68214|68194|68195.3|68175.3|675
1646792400000|2022-03-09 02:20:00|68203.1|68183.1|68191.2|68171.2|68211.3|68191.3|68186.7|68166.7|601
1646792700000|2022-03-09 02:25:00|68192.4|68172.4|68181.2|68161.2|68194.8|68174.8|68174.8|68154.8|654
1646793000000|2022-03-09 02:30:00|68181.1|68161.1|68203.4|68183.4|68204.4|68184.4|68172.7|68152.7|609
1646793300000|2022-03-09 02:35:00|68202.9|68182.9|68199.2|68179.2|68206.9|68186.9|68175.1|68155.1|660
1646793600000|2022-03-09 02:40:00|68199.1|68179.1|68188.7|68168.7|68202|68182|68185.8|68165.8|543
1646793900000|2022-03-09 02:45:00|68188.6|68168.6|68188.3|68168.3|68191.8|68171.8|68176.5|68156.5|495
1646794200000|2022-03-09 02:50:00|68188.5|68168.5|68216.4|68196.4|68220.4|68200.4|68187.3|68167.3|710
1646794500000|2022-03-09 02:55:00|68216.5|68196.5|68200.1|68180.1|68220.7|68200.7|68192.3|68172.3|630
1646794800000|2022-03-09 03:00:00|68200.2|68180.2|68202.9|68182.9|68207.1|68187.1|68192.5|68172.5|603
1646795100000|2022-03-09 03:05:00|68203.5|68183.5|68199.1|68179.1|68208.6|68188.6|68197.4|68177.4|635
1646795400000|2022-03-09 03:10:00|68199.5|68179.5|68203.9|68183.9|68209.7|68189.7|68190.4|68170.4|577
1646795700000|2022-03-09 03:15:00|68203.7|68183.7|68235.7|68215.7|68236.1|68216.1|68202.8|68182.8|681
1646796000000|2022-03-09 03:20:00|68235.9|68215.9|68237.2|68217.2|68248.3|68228.3|68227.6|68207.6|696
1646796300000|2022-03-09 03:25:00|68236.8|68216.8|68230.8|68210.8|68238|68218|68220.6|68200.6|612
1646796600000|2022-03-09 03:30:00|68231.1|68211.1|68233.3|68213.3|68234.3|68214.3|68223.2|68203.2|551
1646796900000|2022-03-09 03:35:00|68233.1|68213.1|68212.1|68192.1|68233.3|68213.3|68211.1|68191.1|572
1646797200000|2022-03-09 03:40:00|68212.3|68192.3|68203.7|68183.7|68220|68200|68200.7|68180.7|526
1646797500000|2022-03-09 03:45:00|68204.1|68184.1|68209.5|68189.5|68213.6|68193.6|68200.7|68180.7|522
1646797800000|2022-03-09 03:50:00|68209.4|68189.4|68256.9|68236.9|68256.9|68236.9|68209.4|68189.4|622
1646798100000|2022-03-09 03:55:00|68256.5|68236.5|68254.8|68234.8|68268.9|68248.9|68251.3|68231.3|676
1646798400000|2022-03-09 04:00:00|68254.9|68234.9|68241.9|68221.9|68255.9|68235.9|68238.8|68218.8|711
1646798700000|2022-03-09 04:05:00|68242.7|68222.7|68251.6|68231.6|68256.4|68236.4|68238.4|68218.4|520
1646799000000|2022-03-09 04:10:00|68253.4|68233.4|68246.9|68226.9|68257.4|68237.4|68242.5|68222.5|509
1646799300000|2022-03-09 04:15:00|68247|68227|68242.8|68222.8|68247.4|68227.4|68240.8|68220.8|489
1646799600000|2022-03-09 04:20:00|68242.7|68222.7|68234.2|68214.2|68242.9|68222.9|68233|68213|567
1646799900000|2022-03-09 04:25:00|68234|68214|68222.5|68202.5|68242.9|68222.9|68215.4|68195.4|623
1646800200000|2022-03-09 04:30:00|68222.7|68202.7|68208.9|68188.9|68222.7|68202.7|68207.9|68187.9|580
1646800500000|2022-03-09 04:35:00|68209.2|68189.2|68192|68172|68211.1|68191.1|68189.2|68169.2|615
1646800800000|2022-03-09 04:40:00|68191.9|68171.9|68193.5|68173.5|68206.6|68186.6|68187|68167|505
1646801100000|2022-03-09 04:45:00|68193.2|68173.2|68185.2|68165.2|68197.5|68177.5|68182.8|68162.8|570
1646801400000|2022-03-09 04:50:00|68185.1|68165.1|68184|68164|68189.3|68169.3|68181.8|68161.8|466
1646801700000|2022-03-09 04:55:00|68184.1|68164.1|68194.5|68174.5|68196.9|68176.9|68181.8|68161.8|459
1646802000000|2022-03-09 05:00:00|68194.6|68174.6|68199.8|68179.8|68207.9|68187.9|68191.9|68171.9|492
1646802300000|2022-03-09 05:05:00|68197.4|68177.4|68195.2|68175.2|68201.1|68181.1|68191.7|68171.7|443
1646802600000|2022-03-09 05:10:00|68194.8|68174.8|68167.5|68147.5|68196.8|68176.8|68152.6|68132.6|568
1646802900000|2022-03-09 05:15:00|68167.4|68147.4|68143.1|68123.1|68172.7|68152.7|68138.5|68118.5|677
1646803200000|2022-03-09 05:20:00|68142.9|68122.9|68141.3|68121.3|68147.8|68127.8|68123.4|68103.4|570
1646803500000|2022-03-09 05:25:00|68141.5|68121.5|68149.3|68129.3|68152.9|68132.9|68115.5|68095.5|699
1646803800000|2022-03-09 05:30:00|68149.1|68129.1|68150.5|68130.5|68150.6|68130.6|68132.3|68112.3|656
1646804100000|2022-03-09 05:35:00|68150.4|68130.4|68160.3|68140.3|68161.2|68141.2|68149.1|68129.1|582
1646804400000|2022-03-09 05:40:00|68160.2|68140.2|68173.6|68153.6|68174.3|68154.3|68158.3|68138.3|418
1646804700000|2022-03-09 05:45:00|68174.5|68154.5|68177.9|68157.9|68182.5|68162.5|68157.3|68138.7|553
1646805000000|2022-03-09 05:50:00|68178.1|68158.1|68173.7|68153.7|68185.5|68165.5|68169.6|68149.6|588
1646805300000|2022-03-09 05:55:00|68173.4|68153.4|68200.9|68180.9|68211.9|68191.9|68172.2|68152.2|660
1646805600000|2022-03-09 06:00:00|68200.6|68180.6|68195.6|68175.6|68201.4|68181.4|68174.4|68154.4|646
1646805900000|2022-03-09 06:05:00|68195.5|68175.5|68164.1|68144.1|68204.5|68184.5|68163|68143|603
1646806200000|2022-03-09 06:10:00|68163.8|68143.8|68151.3|68131.3|68165.4|68145.4|68142.8|68122.8|689
1646806500000|2022-03-09 06:15:00|68151.2|68131.2|68134.2|68114.2|68152.1|68132.1|68123.7|68103.7|686
1646806800000|2022-03-09 06:20:00|68134.4|68114.4|68142.1|68127.1|68145|68127.9|68122.7|68104.2|637
1646807100000|2022-03-09 06:25:00|68142.4|68127.4|68139.8|68124.8|68145.1|68127.6|68128.1|68111.8|653
1646807400000|2022-03-09 06:30:00|68139.9|68124.9|68145.2|68130.2|68149.5|68133.4|68135.8|68119.6|602
1646807700000|2022-03-09 06:35:00|68144.7|68129.7|68183.7|68168.7|68190.2|68171.7|68142.6|68125.6|712
1646808000000|2022-03-09 06:40:00|68182.8|68167.8|68188.8|68168.8|68191.3|68171.3|68162.5|68144.1|675
1646808300000|2022-03-09 06:45:00|68188.2|68168.2|68199.4|68179.4|68205.7|68186.5|68182.7|68164|632
1646808600000|2022-03-09 06:50:00|68199.7|68179.7|68184.1|68164.1|68202.9|68185.8|68178.1|68160.6|557
1646808900000|2022-03-09 06:55:00|68185.5|68165.5|68199.8|68179.8|68298.3|68200.5|68178.3|68160.8|699
1646809200000|2022-03-09 07:00:00|68203.2|68183.2|68218.3|68198.3|68251.8|68231.8|68202.2|68182.2|868
1646809500000|2022-03-09 07:05:00|68216.3|68201.3|68210.6|68190.6|68227.1|68207.1|68197.1|68181.5|810
1646809800000|2022-03-09 07:10:00|68209.1|68194.1|68204.5|68184.5|68222.4|68204.9|68196.6|68179.7|821
1646810100000|2022-03-09 07:15:00|68204.7|68184.7|68177.3|68162.3|68226.9|68211.1|68163.1|68146.1|904
1646810400000|2022-03-09 07:20:00|68177.4|68162.4|68193.3|68173.3|68210.7|68192.8|68169.3|68154.3|806
1646810700000|2022-03-09 07:25:00|68193.5|68173.5|68160|68145|68194.3|68178.8|68148.5|68130.6|926
1646811000000|2022-03-09 07:30:00|68161|68146|68197.8|68182.8|68209|68192.1|68157.7|68141.2|882
1646811300000|2022-03-09 07:35:00|68197.9|68182.9|68190.8|68170.8|68215|68197.6|68189.7|68170.8|823
1646811600000|2022-03-09 07:40:00|68186|68171|68209.3|68189.3|68228|68209.3|68186|68169.6|871
1646811900000|2022-03-09 07:45:00|68210.7|68190.7|68210|68195|68215.4|68200.4|68181.5|68166.4|867
1646812200000|2022-03-09 07:50:00|68210.4|68195.4|68204.9|68189.9|68233.1|68218.1|68196.1|68181.1|891
1646812500000|2022-03-09 07:55:00|68207.6|68187.6|68204.7|68189.7|68219.9|68202.9|68194.3|68179.3|856
1646812800000|2022-03-09 08:00:00|68205.3|68190.3|68189.6|68174.6|68242.6|68225.8|68176.2|68159.7|1021
1646813100000|2022-03-09 08:05:00|68189.7|68174.7|68144.9|68129.9|68203.6|68186.8|68140.7|68123.1|1030
1646813400000|2022-03-09 08:10:00|68145.6|68130.6|68126.6|68111.6|68159.4|68142|68114|68097.9|966
1646813700000|2022-03-09 08:15:00|68126.7|68111.7|68085.9|68070.9|68154.7|68139.7|68072.1|68055.1|994
1646814000000|2022-03-09 08:20:00|68085.4|68070.4|68057.5|68042.5|68108.8|68092.8|68056|68038.9|983
1646814300000|2022-03-09 08:25:00|68057.4|68042.4|67996.5|67981.5|68058.7|68043.7|67990.9|67974.5|966
1646814600000|2022-03-09 08:30:00|67996|67981|68003|67983|68024.4|68006.8|67962.1|67947.1|995
1646814900000|2022-03-09 08:35:00|68001.5|67986.5|67971.5|67956.5|68001.5|67986.5|67963.3|67948.3|944
1646815200000|2022-03-09 08:40:00|67971.7|67956.7|67984.5|67969.5|68008|67993|67960.1|67942.5|846
1646815500000|2022-03-09 08:45:00|67985.3|67970.3|67980.8|67965.8|67995|67980|67970.5|67955.5|885
1646815800000|2022-03-09 08:50:00|67980.7|67965.7|67995.7|67980.7|67995.8|67980.8|67964.5|67948.6|864
1646816100000|2022-03-09 08:55:00|67995.1|67980.1|67999.1|67984.1|68019.3|68002.7|67990.5|67975.5|899
1646816400000|2022-03-09 09:00:00|68001.8|67981.8|68008.6|67993.6|68029.7|68012.7|67990.8|67973.8|918
1646816700000|2022-03-09 09:05:00|68009|67994|68035.8|68020.8|68051.4|68034.9|67990.9|67973.4|964
1646817000000|2022-03-09 09:10:00|68039.4|68019.4|68014.7|67994.7|68039.9|68019.9|67987.5|67969|923
1646817300000|2022-03-09 09:15:00|68012.2|67997.2|68048.1|68033.1|68052.6|68035.8|68010.6|67993.7|864
1646817600000|2022-03-09 09:20:00|68048.2|68033.2|68002.7|67987.7|68053.5|68037.4|67995.8|67979.6|853
1646817900000|2022-03-09 09:25:00|68001.3|67986.3|67879.8|67864.8|68004.7|67988.8|67864.6|67847.2|981
1646818200000|2022-03-09 09:30:00|67884.7|67869.7|67849|67834|67902.5|67886.1|67847.6|67832.6|968
1646818500000|2022-03-09 09:35:00|67849.2|67834.2|67864|67849|67881.5|67865.5|67849|67834|901
1646818800000|2022-03-09 09:40:00|67863.8|67848.8|67885.9|67870.9|67897.8|67881.6|67861|67846|954
1646819100000|2022-03-09 09:45:00|67885.6|67870.6|67918.5|67903.5|67919|67904|67874.5|67858.9|956
1646819400000|2022-03-09 09:50:00|67918.6|67903.6|67905.8|67890.8|67924.6|67909.6|67882.8|67867.2|887
1646819700000|2022-03-09 09:55:00|67907.1|67892.1|67864.5|67849.5|67919.8|67903.6|67863.6|67848.6|910
1646820000000|2022-03-09 10:00:00|67864|67849|67822|67802|67875.8|67855.8|67806.5|67786.5|963
1646820300000|2022-03-09 10:05:00|67824.5|67804.5|67784|67769|67833|67813|67780|67764.4|987
1646820600000|2022-03-09 10:10:00|67784.5|67769.5|67761.3|67746.3|67804.4|67788.8|67757.6|67741.7|910
1646820900000|2022-03-09 10:15:00|67761.5|67746.5|67764.4|67749.4|67807.4|67792.4|67760.8|67743.1|933
1646821200000|2022-03-09 10:20:00|67767|67747|67757.4|67737.4|67780.3|67765.3|67734.3|67719.3|868
1646821500000|2022-03-09 10:25:00|67755.3|67740.3|67737.8|67717.8|67793.1|67776.4|67733.1|67714.2|932
1646821800000|2022-03-09 10:30:00|67736.1|67716.1|67753.9|67738.9|67764.6|67748.5|67727|67707|956
1646822100000|2022-03-09 10:35:00|67753.4|67738.4|67799.6|67779.6|67800.4|67782.5|67738.9|67721.7|882
1646822400000|2022-03-09 10:40:00|67797.6|67782.6|67766.4|67751.4|67801.9|67784.1|67761.2|67743.5|845
1646822700000|2022-03-09 10:45:00|67766.6|67751.6|67800.9|67785.9|67804|67786.7|67766.5|67751.5|903
1646823000000|2022-03-09 10:50:00|67800.8|67785.8|67828.5|67808.5|67835.1|67818.2|67789.7|67774.7|920
1646823300000|2022-03-09 10:55:00|67828.4|67808.4|67885.3|67870.3|67896.4|67877.2|67826.6|67808.4|964
1646823600000|2022-03-09 11:00:00|67884.9|67869.9|67897.2|67882.2|67954.9|67937.8|67884.9|67865|958
1646823900000|2022-03-09 11:05:00|67896.6|67881.6|67889.3|67869.3|67900.8|67885.8|67861.7|67846.7|859
1646824200000|2022-03-09 11:10:00|67885.6|67870.6|67922|67902|67922|67905.2|67884|67865.9|901
1646824500000|2022-03-09 11:15:00|67919.4|67904.4|67890.9|67875.9|67935.9|67920.9|67868.1|67853.1|893
1646824800000|2022-03-09 11:20:00|67891.1|67876.1|67932|67917|67939.4|67923.2|67883.3|67868.3|919
1646825100000|2022-03-09 11:25:00|67932.8|67917.8|68024.1|68004.1|68041.9|68024.7|67920|67903.9|938
1646825400000|2022-03-09 11:30:00|68022.5|68007.5|67953.1|67938.1|68022.5|68007.5|67942.8|67927.8|945
1646825700000|2022-03-09 11:35:00|67951.7|67936.7|67951.9|67936.9|67972.3|67957.1|67923.4|67908.4|932
1646826000000|2022-03-09 11:40:00|67951.5|67936.5|67968.5|67953.5|67970.6|67953.5|67929.5|67912.2|812
1646826300000|2022-03-09 11:45:00|67970.3|67955.3|67940.3|67925.3|67970.3|67955.3|67935.8|67920.8|834
1646826600000|2022-03-09 11:50:00|67940.5|67925.5|67895.8|67880.8|67946.5|67930.9|67885.8|67870.8|913
1646826900000|2022-03-09 11:55:00|67895|67880|67858.8|67838.8|67902|67887|67854.9|67835.2|947
1646827200000|2022-03-09 12:00:00|67858.5|67838.5|67829.8|67814.8|67864|67847.2|67788|67768|1026
1646827500000|2022-03-09 12:05:00|67831.8|67811.8|67862.2|67847.2|67878.2|67861.2|67829.2|67811.8|997
1646827800000|2022-03-09 12:10:00|67867.7|67847.7|67847.8|67832.8|67874.3|67856.3|67847.7|67832.7|882
1646828100000|2022-03-09 12:15:00|67848.2|67833.2|67870.3|67855.3|67882|67864.6|67846.9|67830.1|860
1646828400000|2022-03-09 12:20:00|67870.1|67855.1|67880|67865|67905.1|67890.1|67865.1|67847.7|822
1646828700000|2022-03-09 12:25:00|67879.3|67864.3|67844|67829|67880.3|67865.3|67839.1|67821.9|753
1646829000000|2022-03-09 12:30:00|67843.3|67828.3|67841.4|67821.4|67848.8|67831.6|67835.2|67819.1|650
1646829300000|2022-03-09 12:35:00|67840.2|67820.2|67833.9|67818.9|67855.1|67839.5|67833.1|67815.5|789
1646829600000|2022-03-09 12:40:00|67835.1|67820.1|67784.5|67769.5|67841.9|67822.7|67771.4|67756.4|818
1646829900000|2022-03-09 12:45:00|67784.6|67769.6|67808.5|67793.5|67810.1|67795.1|67748.7|67730.3|897
1646830200000|2022-03-09 12:50:00|67808.4|67793.4|67783.8|67768.8|67811.8|67796.8|67774.3|67759.3|835
1646830500000|2022-03-09 12:55:00|67786|67771|67767.3|67752.3|67795.8|67780.3|67764.7|67746.5|879
1646830800000|2022-03-09 13:00:00|67766|67751|67756.5|67741.5|67780.3|67765.3|67740.5|67724.4|859
1646831100000|2022-03-09 13:05:00|67756.9|67736.9|67760.4|67745.4|67781.3|67766.3|67743.9|67728.1|887
1646831400000|2022-03-09 13:10:00|67760.9|67745.9|67720.3|67705.3|67765.9|67750.1|67713.4|67695.6|866
1646831700000|2022-03-09 13:15:00|67720.8|67705.8|67669.2|67649.2|67728|67713|67661.6|67641.6|970
1646832000000|2022-03-09 13:20:00|67670.5|67650.5|67693.7|67678.7|67709.3|67692.3|67652.2|67634.2|979
1646832300000|2022-03-09 13:25:00|67693.4|67678.4|67665.9|67650.9|67696.6|67681.6|67664.5|67649.5|977
1646832600000|2022-03-09 13:30:00|67665.7|67650.7|67702.2|67687.2|67713.4|67695.4|67656.6|67641.6|971
1646832900000|2022-03-09 13:35:00|67702.1|67687.1|67711.2|67691.2|67723.5|67706|67690.7|67675.7|871
1646833200000|2022-03-09 13:40:00|67708.9|67693.9|67693.6|67673.6|67712.1|67695.1|67675.2|67657.4|855
1646833500000|2022-03-09 13:45:00|67696.4|67676.4|67644.4|67629.4|67699.4|67682.1|67637.8|67618.2|921
1646833800000|2022-03-09 13:50:00|67644.7|67629.7|67642.9|67622.9|67683.2|67665.1|67632.8|67615|961
1646834100000|2022-03-09 13:55:00|67642.8|67622.8|67590.5|67575.5|67649.1|67631.4|67578.3|67558.3|998
1646834400000|2022-03-09 14:00:00|67590.6|67575.6|67639.4|67624.4|67640.8|67624.4|67584.2|67569.2|956
1646834700000|2022-03-09 14:05:00|67640.3|67625.3|67439.9|67419.9|67654.1|67638|67375.9|67355.9|1070
1646835000000|2022-03-09 14:10:00|67439.8|67419.8|67498.2|67478.2|67536.7|67516.7|67418.4|67399.5|1128
1646835300000|2022-03-09 14:15:00|67498.3|67478.3|67469.1|67454.1|67552.4|67532.4|67448.1|67428.1|1129
1646835600000|2022-03-09 14:20:00|67468.7|67453.7|67449|67429|67472.2|67454|67396|67376|1078
1646835900000|2022-03-09 14:25:00|67449.5|67429.5|67382.8|67362.8|67483.6|67463.6|67381.7|67361.7|1086
1646836200000|2022-03-09 14:30:00|67386.5|67366.5|67435.7|67420.7|67456.5|67438.7|67386.5|67366.5|1143
1646836500000|2022-03-09 14:35:00|67436.6|67421.6|67448.4|67428.4|67486.8|67468.9|67423.1|67405.4|831
1646836800000|2022-03-09 14:40:00|67447.6|67427.6|67400.5|67380.5|67447.6|67432.1|67387.9|67367.9|809
1646837100000|2022-03-09 14:45:00|67399.9|67379.9|67431.6|67411.6|67437.3|67420|67366.1|67349.8|804
1646837400000|2022-03-09 14:50:00|67432|67412|67444.7|67424.7|67452.8|67432.8|67392.6|67375|788
1646837700000|2022-03-09 14:55:00|67445.2|67425.2|67482.5|67462.5|67499|67482.9|67433.2|67413.2|808
1646838000000|2022-03-09 15:00:00|67482.6|67462.6|67436.7|67421.7|67497.7|67477.7|67433.3|67414.4|787
1646838300000|2022-03-09 15:05:00|67434.9|67419.9|67507.4|67492.4|67510.5|67492.4|67434.9|67419.9|742
1646838600000|2022-03-09 15:10:00|67510.5|67490.5|67512.2|67492.2|67518.5|67500.1|67461.4|67445.5|777
1646838900000|2022-03-09 15:15:00|67509|67494|67512.4|67492.4|67517.8|67500.1|67450.2|67430.2|771
1646839200000|2022-03-09 15:20:00|67512.8|67492.8|67549.7|67534.7|67556|67538.6|67502.6|67483.1|774
1646839500000|2022-03-09 15:25:00|67550.4|67535.4|67573.1|67558.1|67573.7|67558.4|67541|67522.1|748
1646839800000|2022-03-09 15:30:00|67574|67559|67500.5|67485.5|67602.8|67584.8|67489.8|67471|768
1646840100000|2022-03-09 15:35:00|67500.7|67485.7|67447.8|67432.8|67518.1|67501.6|67440.1|67423.8|781
1646840400000|2022-03-09 15:40:00|67450|67435|67396.6|67381.6|67452.9|67435|67388.9|67371.4|756
1646840700000|2022-03-09 15:45:00|67396.3|67381.3|67388.2|67373.2|67415.9|67399.1|67382.1|67367.1|760
1646841000000|2022-03-09 15:50:00|67391.8|67371.8|67406.8|67386.8|67410|67392.9|67374.2|67357.3|740
1646841300000|2022-03-09 15:55:00|67405.6|67390.6|67394|67379|67410.8|67394.6|67370.1|67355.1|793
1646841600000|2022-03-09 16:00:00|67392.8|67377.8|67381|67366|67402.6|67385.6|67369|67354|761
1646841900000|2022-03-09 16:05:00|67380.8|67365.8|67277.9|67257.9|67380.8|67365.8|67263.9|67244.9|797
1646842200000|2022-03-09 16:10:00|67277.6|67257.6|67234.4|67214.4|67289.3|67271.6|67202.2|67187.2|983
1646842500000|2022-03-09 16:15:00|67235.8|67215.8|67224.8|67209.8|67286|67270|67219.1|67201.5|1008
1646842800000|2022-03-09 16:20:00|67227.7|67207.7|67182.1|67162.1|67251|67236|67170.8|67155.5|969
1646843100000|2022-03-09 16:25:00|67181.9|67161.9|67139.1|67124.1|67190.2|67175.2|67124.6|67104.6|966
1646843400000|2022-03-09 16:30:00|67139.6|67124.6|67146.7|67126.7|67177.3|67158.7|67132.7|67115.5|1004
1646843700000|2022-03-09 16:35:00|67146.6|67126.6|67117.3|67102.3|67164.1|67144.9|67104.4|67085.7|960
1646844000000|2022-03-09 16:40:00|67115.6|67100.6|67168.7|67153.7|67215.4|67197.8|67113.9|67098.7|980
1646844300000|2022-03-09 16:45:00|67168.3|67153.3|67139.5|67119.5|67213.2|67195.4|67139.5|67119.5|1029
1646844600000|2022-03-09 16:50:00|67139.7|67119.7|67233|67213|67251.5|67231.5|67117.6|67097.6|1004
1646844900000|2022-03-09 16:55:00|67232|67212|67231.9|67216.9|67259.6|67242.2|67225.8|67207.1|926
1646845200000|2022-03-09 17:00:00|67232|67217|67254.1|67234.1|67266.3|67249.2|67229|67214|961
1646845500000|2022-03-09 17:05:00|67253.9|67233.9|67253.7|67238.7|67266.5|67250|67247|67228.1|883
1646845800000|2022-03-09 17:10:00|67253.9|67238.9|67253.4|67238.4|67261.8|67246.8|67244.8|67227.8|849
1646846100000|2022-03-09 17:15:00|67253.5|67238.5|67218.4|67198.4|67264.9|67245.8|67214.6|67196.6|877
1646846400000|2022-03-09 17:20:00|67218.6|67198.6|67218.1|67198.1|67258.5|67241.5|67186.5|67166.5|961
1646846700000|2022-03-09 17:25:00|67217.9|67197.9|67234.4|67214.4|67239.2|67219.2|67203.9|67185.5|900
1646847000000|2022-03-09 17:30:00|67233.6|67212.5|67197.3|67182.3|67252.5|67232.5|67188.5|67171.3|898
1646847300000|2022-03-09 17:35:00|67197.1|67182.1|67128.4|67108.4|67208.8|67188.8|67094|67074|991
1646847600000|2022-03-09 17:40:00|67128.6|67108.6|67155.1|67135.1|67163.4|67146.3|67100.9|67084.3|918
1646847900000|2022-03-09 17:45:00|67155.2|67135.2|67160.5|67145.5|67212|67192.5|67138.2|67121.4|978
1646848200000|2022-03-09 17:50:00|67163.2|67148.2|67136.6|67121.6|67173.4|67154.3|67103.7|67084.8|947
1646848500000|2022-03-09 17:55:00|67135.8|67115.8|67114.2|67094.2|67154.4|67134.4|67102.4|67083|849
1646848800000|2022-03-09 18:00:00|67114|67094|67160.5|67140.5|67162.4|67143.3|67092.6|67075.1|1011
1646849100000|2022-03-09 18:05:00|67160.1|67140.1|67201.9|67181.9|67203|67183|67144.5|67124.6|1028
1646849400000|2022-03-09 18:10:00|67202.3|67182.3|67210.8|67190.8|67224.2|67207.4|67190.6|67173.5|914
1646849700000|2022-03-09 18:15:00|67208.4|67193.4|67189.4|67169.4|67221.2|67202.7|67186|67169.4|856
1646850000000|2022-03-09 18:20:00|67187.2|67172.2|67213.2|67193.2|67214.9|67199.2|67166.7|67151.1|849
1646850300000|2022-03-09 18:25:00|67213.7|67193.7|67206.5|67191.5|67220.3|67203.1|67178.9|67163.9|759
1646850600000|2022-03-09 18:30:00|67206|67191|67204|67189|67212.3|67194.7|67191.5|67173.9|738
1646850900000|2022-03-09 18:35:00|67202.8|67187.8|67212.5|67192.5|67225.7|67208.1|67184|67168.9|863
1646851200000|2022-03-09 18:40:00|67213.3|67193.3|67262|67242|67262.2|67243.8|67208.1|67190.4|862
1646851500000|2022-03-09 18:45:00|67261.8|67241.8|67280.7|67260.7|67288.9|67272.1|67247.4|67231|792
1646851800000|2022-03-09 18:50:00|67281|67261|67283.1|67263.1|67288.2|67268.9|67253.3|67237.1|712
1646852100000|2022-03-09 18:55:00|67282.8|67262.8|67274.7|67254.7|67287.6|67271.3|67268.9|67250|735
1646852400000|2022-03-09 19:00:00|67274.8|67254.8|67280.1|67265.1|67283.5|67267.3|67265.5|67246.4|650
1646852700000|2022-03-09 19:05:00|67279.4|67264.4|67279.9|67259.9|67298.8|67281.9|67275|67257.1|697
1646853000000|2022-03-09 19:10:00|67280|67260|67265.9|67250.9|67280|67261.9|67255|67239.6|645
1646853300000|2022-03-09 19:15:00|67266|67251|67232.9|67212.9|67266|67251|67214.6|67194.6|791
1646853600000|2022-03-09 19:20:00|67231.4|67216.4|67270.6|67255.6|67274.4|67257.9|67231.4|67216.4|758
1646853900000|2022-03-09 19:25:00|67272.5|67252.5|67278.2|67263.2|67288.3|67270.4|67262.5|67244.2|746
1646854200000|2022-03-09 19:30:00|67277.7|67262.7|67275.3|67260.3|67278.5|67262.7|67246.1|67228.2|725
1646854500000|2022-03-09 19:35:00|67276.2|67261.2|67249.4|67234.4|67279.6|67261.2|67245.9|67228.8|672
1646854800000|2022-03-09 19:40:00|67249.3|67234.3|67193.1|67178.1|67252.4|67236.2|67193.1|67176.2|757
1646855100000|2022-03-09 19:45:00|67194.3|67179.3|67200.9|67185.9|67224.1|67206.3|67187.4|67172.1|774
1646855400000|2022-03-09 19:50:00|67201.1|67186.1|67217.5|67202.5|67225.7|67207.3|67194.2|67177.2|794
1646855700000|2022-03-09 19:55:00|67217.1|67202.1|67204.3|67184.3|67219.3|67202.1|67191.2|67172.2|832
1646856000000|2022-03-09 20:00:00|67205.1|67185.1|67205.8|67185.8|67207.1|67187.1|67165.7|67145.7|869
1646856300000|2022-03-09 20:05:00|67205.4|67185.4|67208.4|67188.4|67214.6|67196.5|67192.8|67174.5|709
1646856600000|2022-03-09 20:10:00|67208.2|67188.2|67231.8|67211.8|67234.7|67217.4|67194|67177.8|801
1646856900000|2022-03-09 20:15:00|67230.8|67210.8|67201.9|67181.9|67242.6|67224.9|67198.7|67180.5|806
1646857200000|2022-03-09 20:20:00|67201.8|67181.8|67218.8|67203.8|67233.3|67214.4|67198.4|67181.3|688
1646857500000|2022-03-09 20:25:00|67218.7|67203.7|67210.4|67190.4|67228.7|67210.9|67207.2|67190.4|567
1646857800000|2022-03-09 20:30:00|67207.6|67192.6|67210.9|67190.9|67219.8|67202|67199.9|67183.8|772
1646858100000|2022-03-09 20:35:00|67211.2|67191.2|67218.6|67198.6|67227|67207|67188.5|67170.4|698
1646858400000|2022-03-09 20:40:00|67218.5|67198.5|67231.4|67211.4|67237.2|67217.2|67204.3|67184.3|755
1646858700000|2022-03-09 20:45:00|67231.7|67211.7|67268.9|67248.9|67292.5|67272.5|67225.2|67205.2|825
1646859000000|2022-03-09 20:50:00|67268.6|67248.6|67256.6|67236.6|67296.4|67276.4|67255.8|67235.8|942
1646859300000|2022-03-09 20:55:00|67256.8|67236.8|67244.6|67224.6|67282|67262|67243.5|67223.5|869
1646859600000|2022-03-09 21:00:00|67245.6|67225.6|67245.1|67225.1|67261.6|67243.4|67236.9|67216.9|589
1646859900000|2022-03-09 21:05:00|67245|67225|67264.3|67244.3|67275.2|67255.2|67238.5|67218.5|461
1646860200000|2022-03-09 21:10:00|67264|67244|67259.5|67239.5|67273.1|67253.1|67258.7|67238.7|356
1646860500000|2022-03-09 21:15:00|67259|67239|67243.1|67223.1|67259.4|67239.4|67240.1|67220.8|343
1646860800000|2022-03-09 21:20:00|67243.2|67223.2|67237.5|67217.5|67243.7|67223.7|67235.9|67216.5|370
1646861100000|2022-03-09 21:25:00|67237.8|67217.8|67248|67228|67249|67229|67232.9|67212.9|321
1646861400000|2022-03-09 21:30:00|67247.5|67227.5|67245.9|67219.9|67258.3|67232.3|67224.3|67204.3|386
1646861700000|2022-03-09 21:35:00|67244.8|67219.6|67255|67233.5|67258.9|67234.8|67237.5|67216.8|353
1646862000000|2022-03-09 21:40:00|67259.9|67234.7|67254.2|67225.3|67263.2|67237.1|67240.4|67220.4|374
1646862300000|2022-03-09 21:45:00|67251.2|67226.6|67245.3|67217.5|67265.2|67230.5|67238.5|67214.7|307
1646862600000|2022-03-09 21:50:00|67247.3|67217.8|67218.4|67191|67256.3|67221|67218.4|67189|277
1646862900000|2022-03-09 21:55:00|67219.3|67194.3|67227.5|67159.2|67243.3|67195.2|67188.2|67150.7|563
1646863200000|2022-03-09 22:00:00|67213.1|67170.3|67225.7|67166.1|67253.4|67170.3|67210|67150.1|73
1646863500000|2022-03-09 22:05:00|67226.3|67165.6|67258.4|67173|67262.1|67193.9|67214.4|67146.6|120
1646863800000|2022-03-09 22:10:00|67267.9|67168.9|67248.8|67173.4|67286.3|67195.8|67235.1|67145.8|347
1646864100000|2022-03-09 22:15:00|67259.1|67171.9|67250.8|67168.3|67265.9|67187.4|67241.5|67152.9|642
1646864400000|2022-03-09 22:20:00|67251.8|67172.6|67251.2|67177.8|67265.6|67193.1|67239|67157.3|638
1646864700000|2022-03-09 22:25:00|67251.5|67178.7|67254.9|67181.4|67258.7|67196.7|67237|67148.9|184
1646865000000|2022-03-09 22:30:00|67251.5|67183.5|67245.3|67187.6|67260.8|67199.1|67234.9|67161.8|250
1646865300000|2022-03-09 22:35:00|67239.3|67196.2|67238.7|67203|67247.1|67209.9|67230.8|67187.4|287
1646865600000|2022-03-09 22:40:00|67239.9|67199|67238.2|67178.7|67256.5|67212.5|67229.2|67159.7|258
1646865900000|2022-03-09 22:45:00|67248|67191.3|67246|67203.3|67258.7|67215.3|67232.7|67181.8|519
1646866200000|2022-03-09 22:50:00|67245.8|67203.5|67251.1|67216.1|67293.9|67226.3|67239.2|67168.5|773
1646866500000|2022-03-09 22:55:00|67251.7|67216.9|67256.4|67204|67269.5|67223.8|67239.3|67186.3|493
1646866800000|2022-03-09 23:00:00|67251.9|67212.9|67253.3|67221|67267.8|67225.4|67235.9|67196.6|423
1646867100000|2022-03-09 23:05:00|67252.6|67215.9|67232.7|67198.8|67261.2|67228.6|67222.7|67187.5|440
1646867400000|2022-03-09 23:10:00|67231.2|67200.5|67201.5|67174.2|67233.3|67204.7|67198.3|67165.8|441
1646867700000|2022-03-09 23:15:00|67200.3|67173.6|67246.1|67220.7|67250|67221.8|67188|67158.6|561
1646868000000|2022-03-09 23:20:00|67245.5|67221.9|67245.1|67224.9|67265|67241.7|67236.6|67205.8|501
1646868300000|2022-03-09 23:25:00|67245|67225|67237.3|67214.4|67267.6|67245.6|67237.3|67209|546
1646868600000|2022-03-09 23:30:00|67236.5|67214.8|67236.9|67216.9|67240.7|67220.7|67230.8|67201.4|399
1646868900000|2022-03-09 23:35:00|67236.2|67216.2|67231.1|67208.9|67241.1|67221.1|67228.5|67201.4|412
1646869200000|2022-03-09 23:40:00|67232|67208.6|67238.1|67216.3|67240.3|67220.3|67229.1|67202.9|396
1646869500000|2022-03-09 23:45:00|67237.7|67217.4|67247.8|67222.4|67250.4|67229.5|67236.8|67212.8|356
1646869800000|2022-03-09 23:50:00|67248.2|67223.9|67222.7|67202.7|67250|67226.6|67220.1|67194.4|381
1646870100000|2022-03-09 23:55:00|67222.6|67202.6|67217.1|67197.1|67230.8|67208|67214.5|67192.9|580
1646870400000|2022-03-10 00:00:00|67216.9|67196.9|67242.7|67218.3|67244.3|67221.8|67215.4|67192.7|497
1646870700000|2022-03-10 00:05:00|67242.9|67218.1|67271.6|67250.6|67273.9|67253|67241.5|67218.1|446
1646871000000|2022-03-10 00:10:00|67271.1|67251.1|67294.7|67271.7|67299.2|67276.8|67262.6|67237.4|547
1646871300000|2022-03-10 00:15:00|67295.4|67271.6|67348.4|67326.3|67351|67327.5|67290.8|67268.4|697
1646871600000|2022-03-10 00:20:00|67348.9|67325.8|67347.2|67326.6|67351|67328.5|67324.3|67301.1|564
1646871900000|2022-03-10 00:25:00|67347|67326|67352.9|67330.7|67354.3|67332.2|67338.2|67314|479
1646872200000|2022-03-10 00:30:00|67353.1|67330.9|67358.7|67338.7|67362.2|67341.4|67343.1|67318.5|504
1646872500000|2022-03-10 00:35:00|67358.4|67338.4|67359.6|67339.6|67362.5|67340.8|67344.9|67324.9|400
1646872800000|2022-03-10 00:40:00|67359.3|67339.3|67369.1|67349.1|67370.8|67350.8|67352.5|67332.5|391
1646873100000|2022-03-10 00:45:00|67369.3|67349.3|67373.5|67353.5|67379.9|67359.9|67365.9|67345.9|430
1646873400000|2022-03-10 00:50:00|67373.4|67353.4|67323.9|67303.9|67373.4|67353.4|67323.9|67303.9|586
1646873700000|2022-03-10 00:55:00|67327.7|67305.1|67336|67316|67343.9|67323.9|67323.3|67303.3|642
1646874000000|2022-03-10 01:00:00|67335.4|67315.4|67334.4|67314.4|67360.7|67340.7|67313.1|67293.1|760
1646874300000|2022-03-10 01:05:00|67334.5|67314.5|67347.3|67327.3|67363.1|67343.1|67333.5|67313.5|695
1646874600000|2022-03-10 01:10:00|67349.1|67329.1|67362|67342|67363.6|67343.6|67339|67319|687
1646874900000|2022-03-10 01:15:00|67361.8|67341.8|67358.1|67338.1|67378.9|67357|67336.6|67316.6|774
1646875200000|2022-03-10 01:20:00|67358.3|67338.3|67381.7|67361.7|67386.2|67366.2|67345.9|67325.9|715
1646875500000|2022-03-10 01:25:00|67382.3|67362.3|67382.5|67362.5|67386.2|67366.2|67374.7|67354.7|601
1646875800000|2022-03-10 01:30:00|67382.1|67362.1|67379|67359|67382.8|67362.8|67364.5|67344.5|720
1646876100000|2022-03-10 01:35:00|67379.2|67359.2|67386.3|67366.3|67407|67387|67376.6|67356.6|816
1646876400000|2022-03-10 01:40:00|67386.5|67366.5|67403.2|67383.2|67408.2|67388.2|67386|67366|634
1646876700000|2022-03-10 01:45:00|67403.5|67383.5|67383.9|67363.9|67404.6|67384.6|67382.9|67362.9|614
1646877000000|2022-03-10 01:50:00|67383.8|67363.8|67372.1|67352.1|67387|67367|67364.8|67344.8|588
1646877300000|2022-03-10 01:55:00|67371.9|67351.9|67348.2|67328.2|67374.1|67354.1|67347.2|67327.2|606
1646877600000|2022-03-10 02:00:00|67348.1|67328.1|67347.3|67327.3|67357.6|67337.6|67341.8|67321.8|615
1646877900000|2022-03-10 02:05:00|67347.2|67327.2|67359.8|67339.8|67362.2|67342.2|67344.8|67324.8|579
1646878200000|2022-03-10 02:10:00|67359.4|67339.4|67360.2|67340.2|67373.4|67353.4|67356.5|67336.5|612
1646878500000|2022-03-10 02:15:00|67359.7|67339.7|67358.2|67338.2|67372.1|67352.1|67357.7|67337.7|580
1646878800000|2022-03-10 02:20:00|67358.8|67338.8|67339.1|67319.1|67359.6|67339.6|67333.4|67313.4|631
1646879100000|2022-03-10 02:25:00|67338.6|67318.6|67350.9|67330.9|67359.2|67339.2|67334.7|67314.7|606
1646879400000|2022-03-10 02:30:00|67350.8|67330.8|67331.7|67311.7|67351.1|67333.2|67328.4|67308.4|631
1646879700000|2022-03-10 02:35:00|67331.4|67311.4|67331.7|67311.7|67338.7|67318.7|67327.4|67307.4|519
1646880000000|2022-03-10 02:40:00|67331.1|67311.1|67327|67307|67337.1|67317.1|67326.1|67306.1|602
1646880300000|2022-03-10 02:45:00|67326.9|67306.9|67313.9|67293.9|67327|67307|67310.9|67290.9|586
1646880600000|2022-03-10 02:50:00|67314.1|67294.1|67310.8|67290.8|67315.3|67295.3|67306.8|67286.8|542
1646880900000|2022-03-10 02:55:00|67310.7|67290.7|67343.8|67323.8|67347.9|67327.9|67309.8|67289.8|791
1646881200000|2022-03-10 03:00:00|67343.3|67323.3|67361.7|67341.7|67362.3|67342.3|67329.4|67309.4|703
1646881500000|2022-03-10 03:05:00|67361.9|67341.9|67357.3|67337.3|67368.3|67348.3|67356.9|67336.9|523
1646881800000|2022-03-10 03:10:00|67357|67337|67350.1|67330.1|67366.2|67346.2|67343.8|67323.8|580
1646882100000|2022-03-10 03:15:00|67351.8|67331.8|67359.6|67339.6|67362.7|67342.7|67336.4|67316.4|586
1646882400000|2022-03-10 03:20:00|67359.5|67339.5|67363.4|67343.4|67374.6|67355.4|67354.8|67334.8|563
1646882700000|2022-03-10 03:25:00|67363.3|67343.3|67374.4|67354.4|67379.6|67359.6|67360.6|67340.6|557
1646883000000|2022-03-10 03:30:00|67374.3|67354.3|67378.9|67358.9|67384.8|67366.9|67367.2|67347.2|597
1646883300000|2022-03-10 03:35:00|67379.2|67359.2|67343.3|67323.3|67379.9|67362|67342.3|67322.3|651
1646883600000|2022-03-10 03:40:00|67339.8|67319.8|67315|67295|67349.3|67330.2|67313.3|67293.3|633
1646883900000|2022-03-10 03:45:00|67315.2|67295.2|67318.8|67298.8|67334.3|67314.3|67311.2|67291.2|659
1646884200000|2022-03-10 03:50:00|67318.2|67298.2|67334.2|67314.2|67334.2|67314.2|67315.8|67296.5|589
1646884500000|2022-03-10 03:55:00|67334.3|67314.3|67300|67280|67336.5|67316.5|67297.9|67277.9|589
1646884800000|2022-03-10 04:00:00|67301.5|67281.5|67311.9|67291.9|67311.9|67291.9|67288.6|67268.6|452
1646885100000|2022-03-10 04:05:00|67311.6|67291.6|67317.8|67297.8|67319.4|67299.4|67305.2|67285.2|513
1646885400000|2022-03-10 04:10:00|67317.9|67297.9|67337.7|67317.7|67348.2|67328.2|67317.2|67297.2|649
1646885700000|2022-03-10 04:15:00|67337.4|67317.4|67328.7|67308.7|67338.3|67318.3|67319.5|67299.5|593
1646886000000|2022-03-10 04:20:00|67328.1|67308.1|67325|67305|67334.4|67316|67312.5|67292.5|529
1646886300000|2022-03-10 04:25:00|67324.8|67304.8|67316.5|67296.5|67327.9|67307.9|67307.2|67287.2|533
1646886600000|2022-03-10 04:30:00|67316.3|67296.3|67307.3|67287.3|67323.2|67304.9|67304.7|67285.9|554
1646886900000|2022-03-10 04:35:00|67307.7|67287.7|67280.9|67260.9|67311.8|67291.8|67280.3|67260.3|660
1646887200000|2022-03-10 04:40:00|67279|67264|67299.7|67279.7|67307|67287|67276.6|67258.1|545
1646887500000|2022-03-10 04:45:00|67299.8|67279.8|67309.2|67289.2|67310.4|67290.4|67286.5|67269.2|503
1646887800000|2022-03-10 04:50:00|67309.1|67289.1|67318.3|67303.3|67323.4|67303.4|67306.2|67286.2|563
1646888100000|2022-03-10 04:55:00|67318.7|67298.7|67331.7|67311.7|67339.5|67319.9|67317.5|67297.6|547
1646888400000|2022-03-10 05:00:00|67331.8|67311.8|67329.4|67309.4|67332.8|67314|67314.1|67297.1|504
1646888700000|2022-03-10 05:05:00|67327.1|67307.1|67323.5|67303.5|67338.6|67318.6|67323.5|67303.5|468
1646889000000|2022-03-10 05:10:00|67323.7|67303.7|67335.8|67315.8|67337.2|67320|67320.4|67300.4|407
1646889300000|2022-03-10 05:15:00|67335.9|67315.9|67318.5|67298.5|67343.9|67326.1|67313|67293|504
1646889600000|2022-03-10 05:20:00|67318.1|67298.1|67321.6|67301.6|67323.3|67304.8|67310.4|67290.4|542
1646889900000|2022-03-10 05:25:00|67321.8|67301.8|67332.3|67312.3|67333.9|67314.1|67313.8|67293.8|601
1646890200000|2022-03-10 05:30:00|67332.4|67312.4|67318.7|67298.7|67334.7|67317.7|67312.5|67292.5|599
1646890500000|2022-03-10 05:35:00|67316.7|67301.7|67323.3|67303.3|67333.4|67313.4|67312|67292|549
1646890800000|2022-03-10 05:40:00|67323.4|67303.4|67327.1|67307.1|67327.9|67310.8|67319.9|67301.8|449
1646891100000|2022-03-10 05:45:00|67327.2|67307.2|67317.4|67302.4|67332.8|67315.3|67316.2|67297|565
1646891400000|2022-03-10 05:50:00|67318.6|67298.6|67309.1|67289.1|67325|67307.3|67296.1|67277.8|536
1646891700000|2022-03-10 05:55:00|67309.2|67289.2|67304.8|67284.8|67321.3|67303.3|67302|67282.5|506
1646892000000|2022-03-10 06:00:00|67305.2|67285.2|67310.9|67295.9|67322.7|67304.9|67301.5|67284|585
1646892300000|2022-03-10 06:05:00|67310.8|67295.8|67311.3|67296.3|67331.6|67314.1|67310.3|67293.2|598
1646892600000|2022-03-10 06:10:00|67311.5|67291.5|67318.6|67298.6|67322.8|67306.3|67306.3|67288.1|491
1646892900000|2022-03-10 06:15:00|67318.3|67298.3|67305.5|67290.5|67323.4|67305.6|67303|67286.7|609
1646893200000|2022-03-10 06:20:00|67304.8|67289.8|67306|67286|67320.1|67303.1|67302.7|67285.6|568
1646893500000|2022-03-10 06:25:00|67306.4|67286.4|67273.7|67253.7|67306.6|67289.2|67251.5|67233.9|727
1646893800000|2022-03-10 06:30:00|67274.4|67254.4|67266.1|67251.1|67283.1|67264.6|67250.5|67234.3|625
1646894100000|2022-03-10 06:35:00|67266.2|67251.2|67282.4|67267.4|67301.4|67283.2|67266.1|67248.4|703
1646894400000|2022-03-10 06:40:00|67281.6|67266.6|67309.8|67289.8|67316.7|67299.6|67278.2|67261.7|627
1646894700000|2022-03-10 06:45:00|67309.9|67289.9|67315.5|67300.5|67322.7|67304.8|67294.8|67278.1|728
1646895000000|2022-03-10 06:50:00|67315.8|67300.8|67338.1|67318.1|67345.8|67328.1|67312.3|67296|683
1646895300000|2022-03-10 06:55:00|67338|67318|67322.2|67302.2|67340|67322.6|67315.1|67298.6|643
1646895600000|2022-03-10 07:00:00|67322.1|67302.1|67316.4|67301.4|67328.6|67310.3|67298.4|67281.4|822
1646895900000|2022-03-10 07:05:00|67317.2|67302.2|67330.2|67310.2|67341.6|67324.2|67311.7|67296.3|838
1646896200000|2022-03-10 07:10:00|67330.1|67310.1|67276.5|67256.5|67334.4|67319.4|67272.4|67255.1|881
1646896500000|2022-03-10 07:15:00|67276.4|67256.4|67270.3|67255.3|67304|67286|67269|67254|850
1646896800000|2022-03-10 07:20:00|67270.6|67255.6|67302.7|67287.7|67307.7|67290.5|67270.5|67255.5|834
1646897100000|2022-03-10 07:25:00|67303.1|67288.1|67304.1|67289.1|67317.9|67300.4|67283.3|67265.6|774
1646897400000|2022-03-10 07:30:00|67305.5|67290.5|67278.6|67258.6|67305.9|67290.8|67261.4|67246.4|725
1646897700000|2022-03-10 07:35:00|67278.9|67258.9|67251.7|67236.7|67285.4|67265.4|67251.5|67234.2|852
1646898000000|2022-03-10 07:40:00|67252.1|67237.1|67255.5|67235.5|67265.2|67247|67230.1|67213.9|818
1646898300000|2022-03-10 07:45:00|67255.1|67235.1|67277|67262|67277.7|67262.7|67242.5|67224.6|913
1646898600000|2022-03-10 07:50:00|67277.7|67262.7|67287.7|67272.7|67307.4|67289.9|67272.2|67257.2|882
1646898900000|2022-03-10 07:55:00|67287|67272|67267.9|67252.9|67301.8|67285.8|67266.1|67248.5|904
1646899200000|2022-03-10 08:00:00|67267.5|67252.5|67368.2|67353.2|67378.1|67360|67266.7|67251.7|1097
1646899500000|2022-03-10 08:05:00|67368.3|67353.3|67354.5|67339.5|67382.9|67366.8|67353.2|67336.3|991
1646899800000|2022-03-10 08:10:00|67354.8|67339.8|67410.4|67395.4|67446|67426|67353.4|67338.4|1050
1646900100000|2022-03-10 08:15:00|67409.6|67394.6|67387|67372|67417.3|67401.7|67359.2|67343|991
1646900400000|2022-03-10 08:20:00|67386.2|67371.2|67412|67397|67439|67421.4|67366.2|67348.7|961
1646900700000|2022-03-10 08:25:00|67411.6|67396.6|67394.8|67379.8|67447|67429.3|67390.3|67375.3|1058
1646901000000|2022-03-10 08:30:00|67394.1|67379.1|67408.2|67393.2|67421.3|67404.5|67388.2|67371.8|997
1646901300000|2022-03-10 08:35:00|67408.1|67393.1|67404.2|67389.2|67418.8|67401.9|67379.8|67362.1|996
1646901600000|2022-03-10 08:40:00|67403|67388|67398|67383|67423|67404.9|67387.1|67369.3|992
1646901900000|2022-03-10 08:45:00|67397.9|67382.9|67409.8|67394.8|67424.3|67405.6|67396.2|67381.2|939
1646902200000|2022-03-10 08:50:00|67412.6|67397.6|67486.4|67466.4|67489.3|67471.2|67407.3|67390.2|972
1646902500000|2022-03-10 08:55:00|67484.1|67469.1|67462.7|67447.7|67502.8|67487.5|67459.7|67442.2|1011
1646902800000|2022-03-10 09:00:00|67462.8|67447.8|67384.2|67364.2|67462.8|67447.8|67177.8|67157.7|1163
1646903100000|2022-03-10 09:05:00|67385.4|67365.4|67377.6|67362.6|67406.9|67388.9|67347|67327|1116
1646903400000|2022-03-10 09:10:00|67377.3|67362.3|67359.2|67344.2|67397.6|67377.6|67341.4|67325.2|1058
1646903700000|2022-03-10 09:15:00|67358.7|67343.7|67394.6|67379.6|67412.9|67395.2|67354.6|67339.6|1047
1646904000000|2022-03-10 09:20:00|67394.8|67379.8|67389.9|67369.9|67409.2|67394.2|67359.3|67343.5|1019
1646904300000|2022-03-10 09:25:00|67387.8|67372.8|67342|67322|67387.8|67372.8|67326.2|67311.2|1023
1646904600000|2022-03-10 09:30:00|67336.9|67321.9|67321.1|67306.1|67356.4|67338.9|67301.4|67284.7|1005
1646904900000|2022-03-10 09:35:00|67320.9|67305.9|67309|67289|67343.1|67326.4|67306|67287.3|959
1646905200000|2022-03-10 09:40:00|67309.9|67289.9|67314|67299|67318.7|67301.1|67261.9|67241.9|942
1646905500000|2022-03-10 09:45:00|67314.4|67299.4|67304.6|67289.6|67341.5|67326.5|67304.6|67285.4|926
1646905800000|2022-03-10 09:50:00|67303.3|67288.3|67420.5|67400|67430.1|67403.7|67277.3|67223.1|985
1646906100000|2022-03-10 09:55:00|67410.1|67390.1|67406.3|67386.3|67443.3|67423.3|67282.6|67229.4|1145
1646906400000|2022-03-10 10:00:00|67407.2|67387.2|67364.2|67349.2|67414.7|67394.7|67359.3|67342.4|1101
1646906700000|2022-03-10 10:05:00|67364.6|67349.6|67443.9|67423.9|67458.6|67441.8|67364.6|67349.6|1095
1646907000000|2022-03-10 10:10:00|67442|67427|67454.2|67439.2|67466.2|67449|67426.2|67411.2|1033
1646907300000|2022-03-10 10:15:00|67454.1|67439.1|67440.6|67425.6|67467.7|67449.3|67428.4|67408.9|1093
1646907600000|2022-03-10 10:20:00|67438.5|67423.5|67445.5|67430.5|67451.2|67436.2|67402|67384.6|1015
1646907900000|2022-03-10 10:25:00|67444.6|67429.6|67420.9|67405.9|67461.7|67444.9|67416.6|67399.5|1019
1646908200000|2022-03-10 10:30:00|67420.6|67405.6|67445|67430|67454|67439|67418.4|67401.3|944
1646908500000|2022-03-10 10:35:00|67446.8|67426.8|67472.2|67457.2|67492|67474.4|67439.4|67420.9|964
1646908800000|2022-03-10 10:40:00|67470.6|67455.6|67456.5|67436.5|67483.8|67467.8|67438.4|67420.1|957
1646909100000|2022-03-10 10:45:00|67454.6|67439.6|67475.6|67460.6|67497.6|67479.6|67449.7|67430.1|923
1646909400000|2022-03-10 10:50:00|67475.5|67460.5|67440.9|67425.9|67484.2|67466.5|67437.6|67422.6|802
1646909700000|2022-03-10 10:55:00|67440.7|67425.7|67437.9|67417.9|67443.6|67428.6|67425|67407.9|1001
1646910000000|2022-03-10 11:00:00|67438.2|67418.2|67452.2|67437.2|67462|67444.4|67424.2|67409.1|1003
1646910300000|2022-03-10 11:05:00|67452.5|67437.5|67432.1|67417.1|67464|67449|67415|67396.2|1043
1646910600000|2022-03-10 11:10:00|67431.1|67416.1|67385.4|67370.4|67447.3|67427.3|67369.4|67351.6|1003
1646910900000|2022-03-10 11:15:00|67384.1|67369.1|67385.1|67370.1|67393.4|67374.5|67345.3|67328|981
1646911200000|2022-03-10 11:20:00|67384.8|67369.8|67363|67348|67393.2|67378.2|67355.4|67339.8|973
1646911500000|2022-03-10 11:25:00|67363.2|67348.2|67371.4|67356.4|67384|67368.2|67352.7|67337.5|953
1646911800000|2022-03-10 11:30:00|67373.6|67353.6|67380|67365|67390.2|67374.2|67364.3|67349.3|902
1646912100000|2022-03-10 11:35:00|67380.1|67365.1|67357|67342|67384.7|67369.7|67347.1|67329.6|907
1646912400000|2022-03-10 11:40:00|67356|67341|67342.5|67327.5|67379.7|67362.9|67340.1|67320.1|793
1646912700000|2022-03-10 11:45:00|67342.4|67327.4|67368.3|67353.3|67371|67355.4|67323.3|67308.3|835
1646913000000|2022-03-10 11:50:00|67368.2|67353.2|67397|67382|67399.5|67384.3|67360|67344.2|913
1646913300000|2022-03-10 11:55:00|67396.7|67381.7|67402.7|67387.7|67418.7|67403.5|67393.7|67375.9|885
1646913600000|2022-03-10 12:00:00|67402.5|67387.5|67418.3|67403.3|67422.4|67405.1|67375.9|67360.9|941
1646913900000|2022-03-10 12:05:00|67417.9|67402.9|67406.7|67391.7|67424.8|67409.7|67394.9|67379.9|920
1646914200000|2022-03-10 12:10:00|67407.1|67392.1|67379.8|67364.8|67419.2|67403.2|67376|67359.5|806
1646914500000|2022-03-10 12:15:00|67377.6|67362.6|67384.3|67369.3|67398.7|67379.9|67374|67359|829
1646914800000|2022-03-10 12:20:00|67385.4|67370.4|67367.7|67352.7|67388|67371.5|67353|67338|841
1646915100000|2022-03-10 12:25:00|67366.3|67351.3|67373.4|67358.4|67383.2|67367.7|67349.3|67329.5|888
1646915400000|2022-03-10 12:30:00|67369.3|67354.3|67419.2|67404.2|67419.2|67404.2|67367.5|67349.9|946
1646915700000|2022-03-10 12:35:00|67418.1|67403.1|67411.3|67391.3|67438.2|67421.6|67410.1|67390.1|988
1646916000000|2022-03-10 12:40:00|67410.9|67390.9|67412|67390|67448|67429|67407.8|67389.4|872
1646916300000|2022-03-10 12:45:00|67414.2|67385|67063.1|67043.1|67428.4|67391.4|66965|66944.2|843
1646916600000|2022-03-10 12:50:00|67059.4|67039.4|66948.7|66928.7|67079.4|67059.4|66909.9|66889.9|838
1646916900000|2022-03-10 12:55:00|66949.9|66929.9|67046.7|67026.7|67068.1|67048.1|66925.5|66905.5|826
1646917200000|2022-03-10 13:00:00|67045.8|67025.8|67074.6|67059.6|67095.6|67080.6|67001.7|66985.7|819
1646917500000|2022-03-10 13:05:00|67076.1|67056.1|67153.3|67133.3|67157.6|67139.7|67059.6|67039.6|811
1646917800000|2022-03-10 13:10:00|67152.7|67132.7|67123.5|67103.5|67182.6|67165.3|67123.5|67103.5|796
1646918100000|2022-03-10 13:15:00|67123.7|67108.7|67195|67175|67211.6|67192.3|67121.8|67105.9|798
1646918400000|2022-03-10 13:20:00|67206.5|67186.5|67168.3|67153.3|67206.5|67188.5|67154|67136.3|767
1646918700000|2022-03-10 13:25:00|67167.9|67152.9|67138.4|67114.9|67186.6|67168.3|67120.1|67100.1|769
1646919000000|2022-03-10 13:30:00|67141.3|67112.2|67037.6|67017.6|67148.1|67121.5|67018.1|66998.1|820
1646919300000|2022-03-10 13:35:00|67035.1|67015.1|67144.5|67124.5|67147.3|67127.3|66991.2|66971.2|833
1646919600000|2022-03-10 13:40:00|67141.9|67121.9|67261.1|67241.1|67310|67290|67096.8|67076.8|827
1646919900000|2022-03-10 13:45:00|67263.1|67243.1|67275.3|67255.3|67292.5|67275.7|67205.5|67185.5|815
1646920200000|2022-03-10 13:50:00|67273|67258|67268.3|67248.3|67332.2|67312.2|67237.6|67217.6|823
1646920500000|2022-03-10 13:55:00|67267|67247|67256.8|67236.8|67289.9|67269.9|67230.7|67210.7|802
1646920800000|2022-03-10 14:00:00|67257.8|67237.8|67297|67277|67323.8|67303.8|67220.8|67200.8|787
1646921100000|2022-03-10 14:05:00|67298.2|67278.2|67288.9|67268.9|67298.2|67278.2|67257.3|67237.3|770
1646921400000|2022-03-10 14:10:00|67284.7|67269.7|67349.9|67329.9|67404.5|67384.5|67284.7|67269.7|796
1646921700000|2022-03-10 14:15:00|67352.5|67332.5|67391.6|67371.6|67396.9|67376.9|67343.7|67324.3|808
1646922000000|2022-03-10 14:20:00|67388.5|67373.5|67450.5|67435.5|67478.2|67458.2|67388.5|67373.5|807
1646922300000|2022-03-10 14:25:00|67450.3|67435.3|67502|67482|67520.4|67500.4|67429.8|67409.8|778
1646922600000|2022-03-10 14:30:00|67499.3|67479.3|67569.5|67549.5|67586.8|67566.8|67484.6|67464.8|822
1646922900000|2022-03-10 14:35:00|67564.7|67544.7|67631.2|67616.2|67651.6|67631.6|67561.1|67541.1|804
1646923200000|2022-03-10 14:40:00|67632.7|67612.7|67601.9|67586.9|67645.1|67625.1|67551.1|67531.1|800
1646923500000|2022-03-10 14:45:00|67603.8|67583.8|67556.2|67536.2|67610.1|67592.8|67544.5|67524.5|787
1646923800000|2022-03-10 14:50:00|67556.3|67536.3|67543.3|67528.3|67567.7|67547.7|67520.3|67500.3|773
1646924100000|2022-03-10 14:55:00|67543.1|67528.1|67553.3|67533.3|67608.7|67588.7|67543.1|67525|954
1646924400000|2022-03-10 15:00:00|67554.5|67534.5|67546.4|67526.4|67585.9|67565.9|67534|67514|1047
1646924700000|2022-03-10 15:05:00|67545.5|67525.5|67547.1|67527.1|67554.4|67537.2|67507.4|67489.3|1001
1646925000000|2022-03-10 15:10:00|67548.9|67528.9|67532.9|67517.9|67595.4|67575.4|67531.9|67514.8|1039
1646925300000|2022-03-10 15:15:00|67534.4|67519.4|67531.8|67511.8|67565.9|67550.2|67529.4|67510.2|1047
1646925600000|2022-03-10 15:20:00|67532.5|67512.5|67566.7|67546.7|67588.5|67572.9|67509.7|67491.7|992
1646925900000|2022-03-10 15:25:00|67564.2|67544.2|67628.4|67613.4|67636.2|67616.2|67562.9|67544.2|996
1646926200000|2022-03-10 15:30:00|67627.7|67612.7|67768.3|67748.3|67769.2|67749.2|67627.6|67607.7|1052
1646926500000|2022-03-10 15:35:00|67768.7|67748.7|67645.9|67625.9|67780.4|67761.5|67637.8|67620.1|1075
1646926800000|2022-03-10 15:40:00|67645.6|67625.6|67626.6|67611.6|67652.1|67634|67599.9|67583.9|967
1646927100000|2022-03-10 15:45:00|67626.5|67611.5|67552.8|67537.8|67629.2|67612.2|67532.9|67515.2|1006
1646927400000|2022-03-10 15:50:00|67553.1|67538.1|67549.7|67534.7|67580.2|67560.2|67532.5|67516.9|1047
1646927700000|2022-03-10 15:55:00|67549.3|67534.3|67529.3|67514.3|67584.1|67566|67522.3|67507.3|1074
1646928000000|2022-03-10 16:00:00|67530.7|67515.7|67557.9|67542.9|67561.1|67546|67522.6|67505.5|1013
1646928300000|2022-03-10 16:05:00|67558.1|67543.1|67606.2|67586.2|67606.4|67587.9|67550.7|67534.7|978
1646928600000|2022-03-10 16:10:00|67605.6|67585.6|67565.9|67550.9|67613|67595.9|67560|67545|935
1646928900000|2022-03-10 16:15:00|67567.3|67552.3|67594.6|67579.6|67615.8|67597.5|67567.3|67552.3|920
1646929200000|2022-03-10 16:20:00|67595.1|67580.1|67622.6|67607.6|67633|67618|67594.7|67579.7|955
1646929500000|2022-03-10 16:25:00|67622.5|67607.5|67619.9|67604.9|67673.1|67654.9|67612.2|67595.9|1001
1646929800000|2022-03-10 16:30:00|67619|67604|67603.3|67583.3|67626.3|67609.9|67593.1|67576.5|972
1646930100000|2022-03-10 16:35:00|67598.9|67583.9|67605.3|67585.3|67614.7|67598.8|67584.3|67567.5|985
1646930400000|2022-03-10 16:40:00|67604.8|67584.8|67627|67612|67644.6|67627.8|67589|67569|878
1646930700000|2022-03-10 16:45:00|67625.9|67610.9|67598.9|67583.9|67637.1|67621.2|67598|67582.5|908
1646931000000|2022-03-10 16:50:00|67600.5|67580.5|67619.5|67604.5|67628|67610.4|67579.1|67559.1|904
1646931300000|2022-03-10 16:55:00|67619.7|67604.7|67605.4|67590.4|67637.4|67619|67600.4|67582.4|838
1646931600000|2022-03-10 17:00:00|67605.2|67590.2|67619.2|67599.2|67627|67609.9|67592.4|67575.2|834
1646931900000|2022-03-10 17:05:00|67619.4|67599.4|67605.2|67585.2|67619.4|67602.3|67594|67576|782
1646932200000|2022-03-10 17:10:00|67605.3|67585.3|67667|67652|67669.8|67652.3|67600.8|67583.4|852
1646932500000|2022-03-10 17:15:00|67666.9|67651.9|67660.2|67640.2|67691.1|67673.7|67650.1|67634|799
1646932800000|2022-03-10 17:20:00|67662.7|67642.7|67626.2|67611.2|67676|67658|67621.1|67601.1|893
1646933100000|2022-03-10 17:25:00|67626.3|67611.3|67650.3|67635.3|67654.6|67638.4|67624.1|67608.7|840
1646933400000|2022-03-10 17:30:00|67649.9|67634.9|67636|67616|67651.7|67636.7|67615.8|67600.8|747
1646933700000|2022-03-10 17:35:00|67636.1|67616.1|67655.4|67635.4|67657.4|67640.3|67626.1|67609.4|746
1646934000000|2022-03-10 17:40:00|67655.5|67635.5|67686.5|67666.5|67688.4|67670.8|67649.8|67631.2|765
1646934300000|2022-03-10 17:45:00|67686.7|67666.7|67697.8|67677.8|67700.8|67682.4|67669.1|67651.4|750
1646934600000|2022-03-10 17:50:00|67697.9|67677.9|67685.6|67665.6|67704.4|67685.7|67673.5|67657.2|819
1646934900000|2022-03-10 17:55:00|67685.3|67665.3|67714.2|67694.2|67716.3|67699|67678.1|67661.6|787
1646935200000|2022-03-10 18:00:00|67711.5|67696.5|67714.5|67699.5|67720.7|67703.6|67698.5|67680.3|868
1646935500000|2022-03-10 18:05:00|67714.3|67699.3|67723.8|67703.8|67723.8|67706.5|67698.2|67682.3|773
1646935800000|2022-03-10 18:10:00|67723.9|67703.9|67727.7|67712.7|67737|67719.3|67711.9|67696.5|696
1646936100000|2022-03-10 18:15:00|67730.1|67710.1|67734|67714|67734|67715.7|67711.6|67691.6|633
1646936400000|2022-03-10 18:20:00|67733.7|67713.7|67714.8|67699.8|67734.5|67714.5|67710.4|67694|760
1646936700000|2022-03-10 18:25:00|67714.9|67699.9|67700.1|67685.1|67728.8|67711.6|67698|67680.6|786
1646937000000|2022-03-10 18:30:00|67700|67685|67711.1|67696.1|67723.6|67707.2|67700|67683.8|764
1646937300000|2022-03-10 18:35:00|67713.9|67693.9|67701.5|67686.5|67718.4|67703.4|67697.3|67679.8|793
1646937600000|2022-03-10 18:40:00|67703.9|67683.9|67716.6|67701.6|67721.9|67704.3|67696.5|67679.6|626
1646937900000|2022-03-10 18:45:00|67716.7|67701.7|67709.2|67694.2|67723.3|67705.9|67706.6|67690|587
1646938200000|2022-03-10 18:50:00|67709.5|67694.5|67724.8|67709.8|67726|67710.3|67699.8|67682.7|605
1646938500000|2022-03-10 18:55:00|67724.4|67709.4|67734.1|67719.1|67737.4|67720.3|67723.7|67707.6|602
1646938800000|2022-03-10 19:00:00|67736.7|67721.7|67696.8|67681.8|67739.9|67724.7|67694.4|67676.4|742
1646939100000|2022-03-10 19:05:00|67696.9|67681.9|67721.3|67701.3|67723.2|67704.9|67690.6|67673|732
1646939400000|2022-03-10 19:10:00|67723.6|67703.6|67730.2|67710.2|67747.5|67729.6|67719.5|67702|654
1646939700000|2022-03-10 19:15:00|67729.7|67709.7|67752.3|67737.3|67759.3|67742.5|67714.6|67698.9|659
1646940000000|2022-03-10 19:20:00|67752.2|67737.2|67744.2|67724.2|67756.9|67739.5|67741.4|67722|655
1646940300000|2022-03-10 19:25:00|67743.3|67723.3|67732.3|67712.3|67747.4|67730.1|67722.7|67706.9|707
1646940600000|2022-03-10 19:30:00|67731.8|67711.8|67709.9|67689.9|67747|67728.7|67707.6|67689.9|722
1646940900000|2022-03-10 19:35:00|67709.8|67689.8|67712.2|67692.2|67718.7|67699.6|67695.8|67678.9|729
1646941200000|2022-03-10 19:40:00|67711.9|67691.9|67744.6|67724.6|67745.7|67727.9|67708.1|67690.8|653
1646941500000|2022-03-10 19:45:00|67744.4|67724.4|67731.2|67716.2|67760.2|67743.8|67729.7|67712|672
1646941800000|2022-03-10 19:50:00|67731|67716|67735.4|67720.4|67743.9|67726.4|67721.6|67705.1|672
1646942100000|2022-03-10 19:55:00|67735.3|67720.3|67749.6|67729.6|67750.5|67732.6|67724.8|67707.5|645
1646942400000|2022-03-10 20:00:00|67748.5|67728.5|67734.2|67719.2|67749.7|67729.7|67726.2|67708.1|762
1646942700000|2022-03-10 20:05:00|67734.1|67719.1|67713.5|67698.5|67736.5|67721.5|67713.4|67697|626
1646943000000|2022-03-10 20:10:00|67714.3|67699.3|67715.8|67700.8|67720.2|67704.3|67710.1|67692.2|547
1646943300000|2022-03-10 20:15:00|67715.7|67700.7|67739|67724|67756.2|67739.2|67714.6|67699.6|702
1646943600000|2022-03-10 20:20:00|67739.3|67724.3|67735|67720|67747.7|67731.8|67732.4|67715.8|664
1646943900000|2022-03-10 20:25:00|67735.1|67720.1|67749.1|67729.1|67760.7|67743.1|67733.9|67718.9|683
1646944200000|2022-03-10 20:30:00|67748.7|67728.7|67750.9|67735.9|67758|67740.5|67741.4|67725.6|618
1646944500000|2022-03-10 20:35:00|67750.8|67735.8|67761.4|67746.4|67769.7|67752.3|67746.6|67731.6|641
1646944800000|2022-03-10 20:40:00|67761.8|67746.8|67750.9|67735.9|67761.8|67746.8|67746.8|67730.4|600
1646945100000|2022-03-10 20:45:00|67751|67736|67765.4|67745.4|67765.4|67747.8|67747.5|67730.5|606
1646945400000|2022-03-10 20:50:00|67762.1|67747.1|67758.9|67738.9|67765.4|67747.7|67744.2|67727.1|775
1646945700000|2022-03-10 20:55:00|67756.1|67741.1|67789|67769|67796.5|67776.5|67753.5|67736.4|810
1646946000000|2022-03-10 21:00:00|67789.5|67769.5|67765.3|67745.3|67799.3|67779.3|67765.3|67745.3|660
1646946300000|2022-03-10 21:05:00|67765.1|67745.1|67769.3|67749.3|67779.4|67759.4|67763.3|67743.3|393
1646946600000|2022-03-10 21:10:00|67769.4|67749.4|67765.6|67745.6|67771|67751|67765|67745|326
1646946900000|2022-03-10 21:15:00|67765.7|67745.7|67752.4|67732.4|67765.7|67745.7|67747.2|67727.2|378
1646947200000|2022-03-10 21:20:00|67752.2|67732.2|67749.8|67729.8|67754.1|67734.1|67749.4|67729.4|565
1646947500000|2022-03-10 21:25:00|67749.5|67729.5|67752.3|67732.3|67754.5|67734.5|67742.6|67722.6|279
1646947800000|2022-03-10 21:30:00|67752.1|67732.1|67739.2|67719.2|67754.6|67734.6|67735.7|67715.7|611
1646948100000|2022-03-10 21:35:00|67738.5|67718.5|67725|67705|67742.3|67722.3|67724.3|67704.3|1076
1646948400000|2022-03-10 21:40:00|67725.9|67705.9|67724.7|67704.7|67726.6|67706.6|67722.3|67702.3|1049
1646948700000|2022-03-10 21:45:00|67725.1|67705.1|67731|67711|67731.5|67711.5|67722.1|67702.1|404
1646949000000|2022-03-10 21:50:00|67730.2|67710.2|67727.4|67707.4|67733.7|67713.7|67722.7|67702.7|303
1646949300000|2022-03-10 21:55:00|67726.5|67706.5|67766|67694.7|67773.8|67712.1|67722.6|67678.5|337
1646949600000|2022-03-10 22:00:00|67762.8|67705.2|67764.6|67691.4|67799.4|67714|67755.7|67687.7|53
1646949900000|2022-03-10 22:05:00|67763.2|67690|67737.1|67697.2|67782.1|67701.1|67736.8|67675.1|173
1646950200000|2022-03-10 22:10:00|67736.2|67692.5|67756.3|67691.1|67756.3|67697.7|67724.8|67670.6|136
1646950500000|2022-03-10 22:15:00|67747.5|67692.7|67755.2|67671.8|67764.4|67712.3|67733.1|67634.1|305
1646950800000|2022-03-10 22:20:00|67755.9|67674.9|67747.5|67676.7|67766.6|67696.5|67728|67661.8|190
1646951100000|2022-03-10 22:25:00|67747.9|67674.9|67746.8|67664.1|67755.3|67680.3|67736.2|67664.1|113
1646951400000|2022-03-10 22:30:00|67739.5|67672.2|67761.4|67663.4|67772.7|67678.5|67731.9|67661.2|182
1646951700000|2022-03-10 22:35:00|67749.8|67672.7|67749.2|67677.9|67762.1|67683.4|67735.6|67665.4|203
1646952000000|2022-03-10 22:40:00|67746.4|67680.5|67742.1|67687.5|67756.7|67692.9|67728.9|67674.5|242
1646952300000|2022-03-10 22:45:00|67741.5|67688.2|67723.1|67686.8|67750.2|67693.7|67715.4|67668.9|180
1646952600000|2022-03-10 22:50:00|67724.2|67685.7|67738.5|67702.6|67767.6|67707.7|67718.7|67680.7|315
1646952900000|2022-03-10 22:55:00|67745.5|67697.7|67742.3|67702.2|67764.8|67707.7|67731.1|67688.5|294
1646953200000|2022-03-10 23:00:00|67749.7|67694|67732|67693.9|67762.4|67711.5|67728.2|67692.9|535
1646953500000|2022-03-10 23:05:00|67731.8|67693.6|67705.5|67677.7|67735.2|67697.7|67702.9|67673.3|335
1646953800000|2022-03-10 23:10:00|67710.3|67677.1|67709.5|67669.3|67722.4|67682.8|67692.5|67660.9|339
1646954100000|2022-03-10 23:15:00|67704.8|67670.7|67698.7|67664.9|67713.4|67676.7|67688.8|67661.6|412
1646954400000|2022-03-10 23:20:00|67700.4|67664.8|67707.1|67671.6|67716.7|67681|67690.4|67663.8|339
1646954700000|2022-03-10 23:25:00|67702.1|67669.9|67691|67668.1|67710.7|67674.8|67690.1|67664.6|368
1646955000000|2022-03-10 23:30:00|67690.5|67667.8|67697.7|67673|67711.4|67677.7|67690.5|67661.6|380
1646955300000|2022-03-10 23:35:00|67700.1|67672.5|67673.7|67647.8|67709.6|67675.3|67664.9|67638.5|409
1646955600000|2022-03-10 23:40:00|67676.6|67647.2|67659.7|67634.1|67679|67648.1|67651.6|67623.8|630
1646955900000|2022-03-10 23:45:00|67658.6|67633.6|67633.7|67604.6|67664.6|67634.7|67627.2|67602.7|725
1646956200000|2022-03-10 23:50:00|67633|67604.4|67600.2|67572.9|67635.8|67607.7|67594.2|67567.1|644
1646956500000|2022-03-10 23:55:00|67599.7|67573|67584.6|67553.1|67609.9|67579.9|67563.2|67539.1|785
1646956800000|2022-03-11 00:00:00|67583.9|67553|67616.1|67579.1|67617.1|67582.4|67564|67542.5|750
1646957100000|2022-03-11 00:05:00|67617.5|67578.9|67616.4|67583.2|67617.7|67583.2|67577.7|67551|581
1646957400000|2022-03-11 00:10:00|67617.2|67584.4|67582.6|67549.2|67617.2|67586.4|67569.7|67543.3|632
1646957700000|2022-03-11 00:15:00|67582.4|67546|67563.2|67543.2|67591.9|67557.8|67538.3|67515.9|696
1646958000000|2022-03-11 00:20:00|67564.3|67542.8|67574|67554|67583.3|67563.3|67561.8|67540.1|541
1646958300000|2022-03-11 00:25:00|67573.7|67553.7|67593.9|67573.9|67596.9|67576.9|67563.1|67543.1|423
1646958600000|2022-03-11 00:30:00|67594|67574|67583.1|67563.1|67601.4|67581.4|67573.2|67553.2|612
1646958900000|2022-03-11 00:35:00|67583.2|67562.5|67588.4|67568.4|67591.2|67571.2|67576.6|67556.6|384
1646959200000|2022-03-11 00:40:00|67588.3|67568.3|67618.7|67598.7|67625.3|67605|67587.7|67567.7|489
1646959500000|2022-03-11 00:45:00|67618.6|67598.6|67617.7|67597.7|67625|67605|67607|67587|535
1646959800000|2022-03-11 00:50:00|67617.4|67597.4|67617.9|67597.9|67621.6|67601.6|67603.3|67583.3|629
1646960100000|2022-03-11 00:55:00|67618.5|67598.5|67666.4|67646.4|67667.9|67647.9|67618.5|67598.5|636
1646960400000|2022-03-11 01:00:00|67666.2|67646.2|67656.4|67636.3|67681.3|67661.3|67643|67622.9|681
1646960700000|2022-03-11 01:05:00|67657|67637|67694.2|67674.2|67696.3|67675.9|67649.4|67629.4|632
1646961000000|2022-03-11 01:10:00|67696.2|67676.2|67700.8|67680.8|67714.6|67694.6|67681.7|67661.7|720
1646961300000|2022-03-11 01:15:00|67699.8|67679.8|67704.3|67684.3|67717|67697|67697.4|67677.4|694
1646961600000|2022-03-11 01:20:00|67705|67685|67752.1|67732.1|67752.5|67732.5|67702.3|67682.3|656
1646961900000|2022-03-11 01:25:00|67752.3|67732.3|67734.8|67714.8|67772.2|67752.2|67728.5|67708.5|862
1646962200000|2022-03-11 01:30:00|67734.5|67714.5|67736.4|67716.4|67750.5|67730.5|67718.9|67698.9|842
1646962500000|2022-03-11 01:35:00|67735.2|67715.2|67716.2|67696.2|67738.5|67718.5|67713.7|67693.7|794
1646962800000|2022-03-11 01:40:00|67716|67696|67697.9|67677.9|67731.1|67711.1|67697.4|67677.4|796
1646963100000|2022-03-11 01:45:00|67697.4|67677.4|67699.2|67679.2|67704.3|67684.3|67688|67668|685
1646963400000|2022-03-11 01:50:00|67699|67679|67708.3|67688.3|67708.8|67688.8|67675|67655|647
1646963700000|2022-03-11 01:55:00|67709|67689|67729.8|67709.8|67734.3|67714.3|67703.7|67683.7|595
1646964000000|2022-03-11 02:00:00|67729.2|67709.2|67687.3|67667.3|67731.3|67711.3|67684.9|67664.9|603
1646964300000|2022-03-11 02:05:00|67687.7|67667.4|67671.7|67651.7|67691|67671|67663.1|67643.1|631
1646964600000|2022-03-11 02:10:00|67670.7|67650.7|67664|67644|67678|67658|67661|67641|480
1646964900000|2022-03-11 02:15:00|67664.5|67644.5|67651.4|67631.4|67669.1|67649.1|67637.2|67617.2|573
1646965200000|2022-03-11 02:20:00|67653.5|67633.5|67662.6|67642.6|67662.6|67642.6|67633.4|67613.4|671
1646965500000|2022-03-11 02:25:00|67662.3|67642.3|67653.4|67633.4|67670.7|67650.7|67650|67630|699
1646965800000|2022-03-11 02:30:00|67653|67633|67651|67631|67669|67649|67639.3|67619.3|762
1646966100000|2022-03-11 02:35:00|67651.2|67631.2|67667.6|67647.6|67675.1|67655.1|67648.4|67628.4|562
1646966400000|2022-03-11 02:40:00|67667.7|67647.7|67659.2|67639.2|67670.2|67650.4|67651.1|67632.5|619
1646966700000|2022-03-11 02:45:00|67658.9|67638.9|67668.4|67648.4|67688.3|67668.3|67654.7|67634.7|613
1646967000000|2022-03-11 02:50:00|67669.2|67649.2|67674.8|67654.8|67703.2|67683.2|67667.6|67645.4|726
1646967300000|2022-03-11 02:55:00|67674.9|67654.9|67684.2|67664.2|67687.9|67667.9|67670.2|67650.2|651
1646967600000|2022-03-11 03:00:00|67684|67664|67677.6|67657.6|67687.4|67667.4|67663.1|67643.1|673
1646967900000|2022-03-11 03:05:00|67677.5|67657.5|67674.9|67654.9|67687|67667|67671.4|67651.4|606
1646968200000|2022-03-11 03:10:00|67674.6|67654.6|67699.1|67679.1|67700.1|67680.1|67674.5|67654.5|456
1646968500000|2022-03-11 03:15:00|67699.2|67679.2|67688.4|67668.4|67706|67686|67685.8|67665.8|436
1646968800000|2022-03-11 03:20:00|67686.1|67666.1|67687|67667|67688.8|67668.8|67679|67659|417
1646969100000|2022-03-11 03:25:00|67686.6|67666.6|67671.9|67651.9|67687.7|67667.7|67667.4|67647.4|539
1646969400000|2022-03-11 03:30:00|67671.7|67651.7|67680.8|67660.8|67689.3|67669.3|67662.6|67642.6|660
1646969700000|2022-03-11 03:35:00|67680.7|67660.7|67663.4|67643.4|67682.5|67662.5|67659.3|67639.3|559
1646970000000|2022-03-11 03:40:00|67663|67643|67653|67633|67678.3|67658.3|67650.9|67630.2|534
1646970300000|2022-03-11 03:45:00|67652.8|67632.8|67647.2|67627.2|67656.8|67636.8|67628.8|67608.8|650
1646970600000|2022-03-11 03:50:00|67647.7|67627.7|67623.5|67603.5|67648.3|67628.3|67620.8|67600.8|552
1646970900000|2022-03-11 03:55:00|67623.7|67603.7|67623.6|67603.6|67639.5|67619.5|67620.4|67600.4|466
1646971200000|2022-03-11 04:00:00|67623.5|67603.5|67642.3|67622.3|67644|67624|67621.7|67601.7|433
1646971500000|2022-03-11 04:05:00|67642.2|67622.2|67639.7|67619.7|67649.9|67629.9|67632|67612|499
1646971800000|2022-03-11 04:10:00|67639.1|67619.1|67639.5|67619.5|67647.7|67627.7|67635.3|67615.3|460
1646972100000|2022-03-11 04:15:00|67639.7|67619.7|67644.4|67624.4|67646.8|67626.8|67636.7|67616.7|450
1646972400000|2022-03-11 04:20:00|67644.1|67624.1|67633.5|67613.5|67646.1|67626.1|67630.2|67610.2|487
1646972700000|2022-03-11 04:25:00|67633.7|67613.7|67620.5|67600.5|67646.8|67626.8|67618.2|67598.2|524
1646973000000|2022-03-11 04:30:00|67620.7|67600.7|67611.5|67591.5|67635.2|67615.2|67611.1|67591.1|536
1646973300000|2022-03-11 04:35:00|67611.2|67591.2|67618.4|67598.4|67623|67603|67601.8|67581.8|457
1646973600000|2022-03-11 04:40:00|67618.2|67598.2|67592.6|67572.6|67621.3|67601.3|67592.1|67572.1|471
1646973900000|2022-03-11 04:45:00|67592.8|67572.8|67607.6|67587.6|67611.4|67591.4|67588.9|67568.9|519
1646974200000|2022-03-11 04:50:00|67607.5|67587.5|67627.7|67607.7|67632.4|67612.4|67606.8|67586.8|467
1646974500000|2022-03-11 04:55:00|67628.5|67608.5|67644.7|67624.7|67647.4|67627.4|67625.7|67605.7|450
1646974800000|2022-03-11 05:00:00|67644.4|67624.4|67631.5|67611.5|67648.1|67628.1|67631.4|67611.4|536
1646975100000|2022-03-11 05:05:00|67631.3|67611.3|67649.4|67629.4|67655.7|67635.7|67629.1|67609.1|587
1646975400000|2022-03-11 05:10:00|67649.2|67629.2|67658.5|67638.5|67660.8|67640.8|67637.8|67617.8|615
1646975700000|2022-03-11 05:15:00|67658.4|67638.4|67673.9|67653.9|67674.7|67654.7|67656.4|67636.4|504
1646976000000|2022-03-11 05:20:00|67673.8|67653.8|67674.2|67654.2|67679.6|67659.6|67667.5|67647.5|616
1646976300000|2022-03-11 05:25:00|67672.6|67652.6|67689.3|67669.3|67692.4|67672.4|67667.3|67647.3|662
1646976600000|2022-03-11 05:30:00|67689.4|67669.4|67680.3|67660.3|67700.8|67680.8|67676.4|67656.4|685
1646976900000|2022-03-11 05:35:00|67680.7|67660.7|67651.8|67631.8|67689.4|67669.4|67650.3|67630.3|756
1646977200000|2022-03-11 05:40:00|67651.5|67631.5|67647.7|67627.7|67671.4|67651.4|67639.9|67619.9|620
1646977500000|2022-03-11 05:45:00|67647.8|67627.8|67667.1|67647.1|67667.2|67647.2|67644.2|67624.2|554
1646977800000|2022-03-11 05:50:00|67667.2|67647.2|67668.2|67648.2|67682.3|67662.3|67666.2|67646.2|647
1646978100000|2022-03-11 05:55:00|67667.6|67647.6|67665.3|67645.3|67680.6|67660.6|67661.3|67641.3|760
1646978400000|2022-03-11 06:00:00|67665.9|67645.9|67627|67607|67680.4|67660.4|67625.4|67605.4|781
1646978700000|2022-03-11 06:05:00|67628.1|67608.1|67636.1|67616.1|67651.9|67634.8|67623.5|67604.5|727
1646979000000|2022-03-11 06:10:00|67636.9|67616.9|67613.5|67593.5|67637.3|67619|67611.2|67593.5|624
1646979300000|2022-03-11 06:15:00|67613.7|67593.7|67629.3|67609.3|67634.2|67615.5|67611|67591|730
1646979600000|2022-03-11 06:20:00|67628.6|67608.6|67623.6|67603.6|67631.3|67611.3|67615.7|67595.7|499
1646979900000|2022-03-11 06:25:00|67621.8|67601.8|67613.7|67593.7|67622.6|67602.6|67607.6|67588.4|599
1646980200000|2022-03-11 06:30:00|67613.5|67593.5|67621.5|67601.5|67628.2|67608.5|67613.1|67593.1|621
1646980500000|2022-03-11 06:35:00|67622|67602|67648.4|67628.4|67666.4|67646.8|67621.9|67601.9|729
1646980800000|2022-03-11 06:40:00|67648.1|67628.1|67649.8|67629.8|67663.1|67643.9|67642.3|67624.3|595
1646981100000|2022-03-11 06:45:00|67649.6|67629.6|67651.9|67636.9|67655.3|67637|67637.4|67617.4|706
1646981400000|2022-03-11 06:50:00|67654.2|67634.2|67649.1|67629.1|67665.5|67645.5|67638|67619.4|639
1646981700000|2022-03-11 06:55:00|67648.2|67628.2|67630.9|67610.9|67654.3|67634.3|67627.8|67607.8|684
1646982000000|2022-03-11 07:00:00|67628.4|67608.4|67628.3|67608.3|67638.9|67622.4|67605.3|67588.3|934
1646982300000|2022-03-11 07:05:00|67629|67609|67624.3|67609.3|67641.5|67622.5|67600.2|67582.1|901
1646982600000|2022-03-11 07:10:00|67624.5|67609.5|67653.1|67633.1|67653.4|67636.4|67610.3|67592.7|784
1646982900000|2022-03-11 07:15:00|67653.4|67633.4|67655.6|67635.6|67666.5|67648.9|67645.7|67628.8|776
1646983200000|2022-03-11 07:20:00|67655.2|67635.2|67689.3|67674.3|67697.2|67679.6|67654.4|67634.4|791
1646983500000|2022-03-11 07:25:00|67689.6|67674.6|67682.7|67662.7|67703.8|67685.9|67667.3|67649.8|859
1646983800000|2022-03-11 07:30:00|67683.7|67663.7|67650.8|67635.8|67699|67681.2|67635.7|67618.2|852
1646984100000|2022-03-11 07:35:00|67652.5|67637.5|67706.9|67686.9|67707.2|67690.4|67641|67622.6|845
1646984400000|2022-03-11 07:40:00|67706.6|67686.6|67689.5|67669.5|67707|67687|67675.1|67658.6|767
1646984700000|2022-03-11 07:45:00|67692.3|67677.3|67714|67699|67716.6|67699.8|67663.9|67647|867
1646985000000|2022-03-11 07:50:00|67717.3|67697.3|67713.8|67698.8|67721.6|67705|67694.6|67677.4|856
1646985300000|2022-03-11 07:55:00|67713|67698|67757.8|67742.8|67775.5|67758.2|67700.5|67685.5|968
1646985600000|2022-03-11 08:00:00|67754.3|67739.3|67761.5|67741.5|67761.6|67745.5|67704.6|67689.6|1029
1646985900000|2022-03-11 08:05:00|67759|67744|67801.3|67786.3|67826|67808.9|67740.5|67724|1014
1646986200000|2022-03-11 08:10:00|67800.7|67785.7|67812.8|67797.8|67825.9|67810.9|67791.6|67775.5|1049
1646986500000|2022-03-11 08:15:00|67811.6|67796.6|67819.6|67804.6|67826.5|67811.5|67790|67775|1037
1646986800000|2022-03-11 08:20:00|67819.5|67804.5|67763.3|67748.3|67826|67807.7|67754.4|67737.4|1004
1646987100000|2022-03-11 08:25:00|67763|67748|67763.8|67748.8|67796.6|67779.1|67757.2|67741.7|940
1646987400000|2022-03-11 08:30:00|67766.7|67751.7|67777|67762|67799.3|67781.9|67759.2|67744.2|821
1646987700000|2022-03-11 08:35:00|67776.1|67761.1|67842.8|67827.8|67864.1|67846.6|67776.1|67761.1|891
1646988000000|2022-03-11 08:40:00|67842.7|67827.7|67837.3|67822.3|67860.6|67845.6|67825.9|67809.3|866
1646988300000|2022-03-11 08:45:00|67838.8|67823.8|67810.8|67795.8|67850.4|67833.1|67807.2|67790.8|951
1646988600000|2022-03-11 08:50:00|67811.5|67796.5|67795.8|67780.8|67824.8|67809.1|67787.8|67772.8|834
1646988900000|2022-03-11 08:55:00|67794.4|67779.4|67789.5|67769.5|67797.7|67781.1|67772.8|67757.8|859
1646989200000|2022-03-11 09:00:00|67789.3|67769.3|67836.4|67821.4|67850.1|67832.8|67787.3|67769.3|871
1646989500000|2022-03-11 09:05:00|67835.7|67820.7|67838.7|67818.7|67844.4|67826.5|67808.1|67791.5|880
1646989800000|2022-03-11 09:10:00|67838.8|67818.8|67800|67785|67862.1|67844.6|67794.6|67779.6|888
1646990100000|2022-03-11 09:15:00|67799.8|67784.8|67780.5|67765.5|67810|67795|67777.5|67760.6|790
1646990400000|2022-03-11 09:20:00|67784.4|67769.4|67762.5|67747.5|67790.1|67775.1|67758|67741.5|861
1646990700000|2022-03-11 09:25:00|67761.9|67746.9|67798.4|67783.4|67802.7|67787.7|67740.9|67723.1|832
1646991000000|2022-03-11 09:30:00|67797.8|67782.8|67872.6|67857.6|67879.2|67860.2|67792.3|67775.8|870
1646991300000|2022-03-11 09:35:00|67872.5|67857.5|67863.4|67848.4|67894.9|67877.5|67862.6|67845.4|871
1646991600000|2022-03-11 09:40:00|67864|67849|67858.6|67838.6|67867|67849.8|67819|67801.8|917
1646991900000|2022-03-11 09:45:00|67857.3|67837.3|67820.4|67800.4|67881.6|67861.6|67816.2|67797.2|880
1646992200000|2022-03-11 09:50:00|67820.8|67800.8|67823.3|67808.3|67844.1|67826.4|67814.3|67798.6|781
1646992500000|2022-03-11 09:55:00|67823.5|67808.5|67848.1|67833.1|67864.1|67844.6|67819.6|67804|880
1646992800000|2022-03-11 10:00:00|67850.3|67830.3|67820.2|67805.2|67859.4|67841.5|67811.6|67794.6|928
1646993100000|2022-03-11 10:05:00|67819.9|67804.9|67807.4|67792.4|67828.9|67809.8|67805.2|67787.1|863
1646993400000|2022-03-11 10:10:00|67808|67793|67796.8|67781.8|67826.9|67810.5|67783.2|67768.2|710
1646993700000|2022-03-11 10:15:00|67798.4|67783.4|67820|67800|67824.8|67804.8|67795.1|67778.4|775
1646994000000|2022-03-11 10:20:00|67820.4|67800.4|67779.9|67764.9|67820.8|67800.8|67777.9|67762.9|764
1646994300000|2022-03-11 10:25:00|67780|67765|67760.6|67745.6|67782.3|67767.3|67752|67737|722
1646994600000|2022-03-11 10:30:00|67760.3|67745.3|67744|67724|67765.2|67750.2|67738.6|67723|733
1646994900000|2022-03-11 10:35:00|67742.3|67727.3|67778.9|67763.9|67781.9|67766|67739.9|67722.6|767
1646995200000|2022-03-11 10:40:00|67778|67763|67753.7|67738.7|67783.2|67765.7|67738.7|67723|797
1646995500000|2022-03-11 10:45:00|67753.6|67738.6|67754.9|67739.9|67776.9|67759.8|67740.6|67725.6|735
1646995800000|2022-03-11 10:50:00|67755.2|67740.2|67787.2|67772.2|67806.9|67788.4|67752.1|67737.1|719
1646996100000|2022-03-11 10:55:00|67787.4|67772.4|67776|67761|67793.8|67777.8|67767.1|67749.5|763
1646996400000|2022-03-11 11:00:00|67775.8|67760.8|67741.7|67726.7|67776.3|67761.3|67739.9|67724.6|752
1646996700000|2022-03-11 11:05:00|67742.2|67727.2|67753.3|67733.3|67774.2|67756.5|67735.5|67720.5|803
1646997000000|2022-03-11 11:10:00|67753.9|67733.9|67748.3|67733.3|67755.8|67738.2|67739.9|67723.5|741
1646997300000|2022-03-11 11:15:00|67749.2|67734.2|67742.5|67727.5|67765.8|67750.8|67740.2|67723.1|754
1646997600000|2022-03-11 11:20:00|67742.9|67727.9|67578.5|67558.5|67772.3|67757.3|67549.7|67529.7|892
1646997900000|2022-03-11 11:25:00|67584.6|67564.6|67589.1|67569.1|67598|67578.5|67383.6|67363.6|1176
1646998200000|2022-03-11 11:30:00|67589.6|67569.6|67557.6|67542.6|67635.2|67616.7|67534.5|67514.5|1157
1646998500000|2022-03-11 11:35:00|67558|67543|67544.9|67529.9|67598.3|67579.5|67531|67513|1113
1646998800000|2022-03-11 11:40:00|67545.4|67530.4|67516.8|67501.8|67555.5|67539.1|67508|67492.6|1059
1646999100000|2022-03-11 11:45:00|67518.2|67503.2|67478.4|67463.4|67521.2|67506.2|67416.3|67396.3|1105
1646999400000|2022-03-11 11:50:00|67478.7|67463.7|67567.9|67547.9|67606.4|67587.6|67461.7|67441.7|1111
1646999700000|2022-03-11 11:55:00|67565.3|67550.3|67576.4|67561.4|67602|67583.7|67544.9|67526.4|1009
1647000000000|2022-03-11 12:00:00|67577|67562|67567.9|67552.9|67585.9|67568|67551.7|67536.7|946
1647000300000|2022-03-11 12:05:00|67568.2|67553.2|67511.6|67496.6|67572.8|67557.8|67497.2|67479.5|1028
1647000600000|2022-03-11 12:10:00|67512.3|67497.3|67482.1|67462.1|67539.9|67521.6|67478.8|67462|1010
1647000900000|2022-03-11 12:15:00|67481.8|67461.8|67493.1|67473.1|67507.5|67488.7|67447.9|67427.9|1037
1647001200000|2022-03-11 12:20:00|67489.5|67474.5|67503|67483|67503.6|67485|67464|67445.7|945
1647001500000|2022-03-11 12:25:00|67503.2|67483.2|67520.2|67505.2|67547.5|67527.5|67498.8|67481.2|951
1647001800000|2022-03-11 12:30:00|67518.8|67503.8|67531.6|67511.6|67557|67537|67514.1|67497.2|976
1647002100000|2022-03-11 12:35:00|67531|67511|67546.3|67531.3|67562.1|67542.2|67524.4|67507|833
1647002400000|2022-03-11 12:40:00|67546.4|67531.4|67584.8|67569.8|67603.4|67584.3|67545.5|67530.5|922
1647002700000|2022-03-11 12:45:00|67585|67570|67626|67606|67627.3|67610.4|67578.2|67560.9|971
1647003000000|2022-03-11 12:50:00|67626.3|67606.3|67688|67673|67705.9|67684|67622.8|67602.9|990
1647003300000|2022-03-11 12:55:00|67689.5|67669.5|67726.7|67711.7|67808|67789.3|67685.2|67666.4|1089
1647003600000|2022-03-11 13:00:00|67727.2|67712.2|67694.7|67674.7|67729.2|67712.2|67665.4|67645.4|1072
1647003900000|2022-03-11 13:05:00|67693.3|67678.3|67676.5|67661.5|67718.5|67700.5|67670.5|67653.7|1063
1647004200000|2022-03-11 13:10:00|67677.1|67662.1|67705.4|67685.4|67730.2|67710.2|67659.3|67643.2|1049
1647004500000|2022-03-11 13:15:00|67705.3|67685.3|67722.1|67707.1|67736.2|67718.5|67694|67677|1011
1647004800000|2022-03-11 13:20:00|67721.6|67706.6|67690.3|67675.3|67724.8|67709.8|67667.9|67650.6|956
1647005100000|2022-03-11 13:25:00|67690.1|67675.1|67680.8|67665.8|67696.7|67680.2|67651.7|67636.7|854
1647005400000|2022-03-11 13:30:00|67681.3|67666.3|67633.4|67613.4|67681.3|67666.3|67628.3|67611.2|960
1647005700000|2022-03-11 13:35:00|67630.9|67610.9|67606|67591|67636.2|67617.1|67590.4|67575.4|994
1647006000000|2022-03-11 13:40:00|67605.4|67590.4|67607.6|67592.6|67620|67604.9|67598.5|67583.5|909
1647006300000|2022-03-11 13:45:00|67608.1|67593.1|67618.1|67603.1|67630.2|67611|67572.2|67554.3|943
1647006600000|2022-03-11 13:50:00|67618.4|67603.4|67666.5|67651.5|67677.4|67661.7|67618.4|67602.4|927
1647006900000|2022-03-11 13:55:00|67666.3|67651.3|67645.5|67625.5|67702.8|67684.1|67643|67623|871
1647007200000|2022-03-11 14:00:00|67645.3|67625.3|67670.7|67650.7|67676.8|67656.8|67626.3|67607|902
1647007500000|2022-03-11 14:05:00|67670.9|67650.9|67706.6|67691.6|67738.1|67718.4|67670.2|67650.2|909
1647007800000|2022-03-11 14:10:00|67704.7|67689.7|67685.3|67665.3|67712.3|67695.7|67661.7|67646.2|932
1647008100000|2022-03-11 14:15:00|67682.3|67667.3|67678.9|67663.9|67709.1|67691.5|67666|67648.8|933
1647008400000|2022-03-11 14:20:00|67678.5|67663.5|67706.1|67691.1|67716.2|67699.1|67664.4|67649.4|855
1647008700000|2022-03-11 14:25:00|67705|67690|67727.9|67712.9|67761.4|67746.4|67705|67690|880
1647009000000|2022-03-11 14:30:00|67727.8|67712.8|67705.7|67690.7|67735.4|67717|67683.5|67666.4|1017
1647009300000|2022-03-11 14:35:00|67706.6|67691.6|67766.1|67751.1|67808.2|67788.2|67699.4|67681.9|1075
1647009600000|2022-03-11 14:40:00|67768.4|67748.4|67774.4|67754.4|67795.2|67775.2|67731.7|67716.6|1064
1647009900000|2022-03-11 14:45:00|67773.8|67758.8|67737.4|67722.4|67775.6|67760.6|67733.9|67717.8|992
1647010200000|2022-03-11 14:50:00|67740.2|67720.2|67766.4|67751.4|67766.7|67751.6|67725|67707.6|904
1647010500000|2022-03-11 14:55:00|67765.9|67750.9|67751.9|67731.9|67770.4|67752.8|67733|67716.5|948
1647010800000|2022-03-11 15:00:00|67752.1|67732.1|67836.2|67821.2|67841.6|67823.3|67749.1|67729.1|1041
1647011100000|2022-03-11 15:05:00|67835.7|67820.7|67868.7|67853.7|67893.2|67874.8|67792.3|67774.3|1032
1647011400000|2022-03-11 15:10:00|67866.7|67851.7|67853.8|67838.8|67867.3|67851.7|67793.7|67778.7|1063
1647011700000|2022-03-11 15:15:00|67853.5|67838.5|67883.9|67868.9|67910.7|67890.7|67846.9|67830.9|1035
1647012000000|2022-03-11 15:20:00|67886|67871|67881.9|67861.9|67902.1|67885.6|67855.9|67838.5|995
1647012300000|2022-03-11 15:25:00|67881.8|67861.8|67887.4|67872.4|67910.7|67893.6|67870.7|67853.5|978
1647012600000|2022-03-11 15:30:00|67888.3|67873.3|67908.9|67893.9|67942.4|67922.4|67869.9|67853.2|970
1647012900000|2022-03-11 15:35:00|67911.3|67891.3|67968.5|67948.5|67970.6|67950.6|67882.7|67866.5|929
1647013200000|2022-03-11 15:40:00|67969.7|67949.7|67943.6|67923.6|67970.4|67950.4|67925.4|67908.2|978
1647013500000|2022-03-11 15:45:00|67943.9|67923.9|67933.5|67913.5|67943.9|67926.3|67892.2|67875.2|975
1647013800000|2022-03-11 15:50:00|67934.5|67914.5|67871.2|67856.2|67934.5|67915.4|67858.3|67842.1|1004
1647014100000|2022-03-11 15:55:00|67873.3|67858.3|67853.5|67838.5|67881.7|67862.9|67834.5|67815.6|1093
1647014400000|2022-03-11 16:00:00|67852.5|67837.5|67897.4|67877.4|67907.6|67887.6|67826.1|67810.5|1053
1647014700000|2022-03-11 16:05:00|67897.6|67877.6|67904.6|67889.6|67930.5|67913.1|67896.3|67876.3|972
1647015000000|2022-03-11 16:10:00|67905|67890|67930.2|67915.2|67933.4|67918|67879.8|67863.2|1021
1647015300000|2022-03-11 16:15:00|67930|67915|67939.2|67924.2|67945.5|67929.8|67919|67903.2|944
1647015600000|2022-03-11 16:20:00|67939.3|67924.3|67969.9|67949.9|67978.1|67960.3|67921.9|67906.3|901
1647015900000|2022-03-11 16:25:00|67969.6|67949.6|68037.6|68017.6|68053.7|68033.7|67962.6|67945.3|1009
1647016200000|2022-03-11 16:30:00|68038.3|68018.3|67990.9|67975.9|68045|68026.6|67987.2|67972.2|956
1647016500000|2022-03-11 16:35:00|67990.5|67975.5|67994.1|67979.1|68000.4|67985.4|67971.1|67954.3|937
1647016800000|2022-03-11 16:40:00|67994.2|67979.2|68000.4|67980.4|68086.4|68066.4|67994.2|67979.2|1027
1647017100000|2022-03-11 16:45:00|68001.1|67981.1|68017.7|67997.7|68026.3|68008.2|67988.8|67968.8|993
1647017400000|2022-03-11 16:50:00|68018.4|67998.4|68035.8|68015.8|68056.8|68039.5|68015.3|67998.2|882
1647017700000|2022-03-11 16:55:00|68035.9|68015.9|68041.5|68021.5|68056.6|68038.4|68028.1|68008.1|914
1647018000000|2022-03-11 17:00:00|68041.1|68021.1|68036.2|68016.2|68079.6|68059.6|68034.4|68014.4|909
1647018300000|2022-03-11 17:05:00|68036.7|68016.7|68085.3|68065.3|68086.3|68066.3|68035.7|68015.7|836
1647018600000|2022-03-11 17:10:00|68085.8|68065.8|68078.1|68058.1|68099.2|68079.2|68063.9|68046.5|846
1647018900000|2022-03-11 17:15:00|68077.8|68057.8|68068.5|68048.5|68083.1|68063.1|68054.8|68035.9|810
1647019200000|2022-03-11 17:20:00|68068.8|68048.8|68111.1|68091.1|68122.7|68103.8|68067.9|68047.9|862
1647019500000|2022-03-11 17:25:00|68111.2|68091.2|68133.9|68113.9|68137.8|68117.8|68108.3|68088.3|824
1647019800000|2022-03-11 17:30:00|68134.4|68114.4|68162.6|68142.6|68166.5|68146.5|68131.9|68111.9|721
1647020100000|2022-03-11 17:35:00|68162.5|68142.5|68142.4|68122.4|68168.1|68150.4|68140.4|68122.4|783
1647020400000|2022-03-11 17:40:00|68143.2|68123.2|68128|68108|68145|68126.3|68120.5|68100.5|692
1647020700000|2022-03-11 17:45:00|68127.9|68107.9|68117.6|68097.6|68140.9|68122.3|68108.8|68088.8|765
1647021000000|2022-03-11 17:50:00|68117.3|68097.3|68150.6|68130.6|68151.6|68133.7|68117.1|68097.1|686
1647021300000|2022-03-11 17:55:00|68151.7|68131.7|68162.7|68142.7|68183.4|68163.4|68150.9|68130.9|671
1647021600000|2022-03-11 18:00:00|68162.8|68142.8|68142.2|68122.2|68175.5|68155.5|68135.3|68115.3|753
1647021900000|2022-03-11 18:05:00|68142.3|68122.3|68162.8|68142.8|68166.1|68146.1|68129.4|68109.4|748
1647022200000|2022-03-11 18:10:00|68162.7|68142.7|68183.7|68163.7|68192.7|68172.7|68162|68142|691
1647022500000|2022-03-11 18:15:00|68183.8|68163.8|68179.1|68159.1|68205.6|68187.6|68165.5|68148.5|755
1647022800000|2022-03-11 18:20:00|68179|68159|68200.7|68180.7|68204.2|68185.9|68173.1|68155.5|718
1647023100000|2022-03-11 18:25:00|68201.3|68181.3|68192.4|68172.4|68202.4|68184.4|68182.2|68165.4|647
1647023400000|2022-03-11 18:30:00|68192.7|68172.7|68193.9|68173.9|68202.5|68185.4|68189.3|68172.4|658
1647023700000|2022-03-11 18:35:00|68193.7|68173.7|68208.7|68193.7|68220.7|68200.7|68190.4|68172.9|652
1647024000000|2022-03-11 18:40:00|68208|68193|68216.2|68201.2|68230.5|68213|68208|68190.9|697
1647024300000|2022-03-11 18:45:00|68216|68201|68187.2|68172.2|68218.9|68202|68178.6|68160.9|728
1647024600000|2022-03-11 18:50:00|68187.1|68172.1|68228.7|68208.7|68231.1|68213.2|68185.2|68169.2|685
1647024900000|2022-03-11 18:55:00|68229.1|68209.1|68240.3|68225.3|68250.7|68235.2|68216.7|68199.1|717
1647025200000|2022-03-11 19:00:00|68240.9|68225.9|68225.5|68210.5|68243.4|68225.9|68220.7|68204.1|688
1647025500000|2022-03-11 19:05:00|68224.6|68209.6|68229.1|68209.1|68236.1|68219.7|68218.5|68202.2|627
1647025800000|2022-03-11 19:10:00|68225.6|68210.6|68201.6|68181.6|68240.8|68225.8|68197.3|68178.9|626
1647026100000|2022-03-11 19:15:00|68201.5|68181.5|68205.8|68185.8|68205.9|68188.7|68181.5|68161.6|775
1647026400000|2022-03-11 19:20:00|68207.1|68187.1|68204.1|68189.1|68212.1|68192.3|68186.3|68169.9|780
1647026700000|2022-03-11 19:25:00|68204.2|68189.2|68186.7|68166.7|68216.7|68199.2|68176.3|68159.1|709
1647027000000|2022-03-11 19:30:00|68188.7|68168.7|68188.6|68168.6|68198.1|68180.7|68176.2|68158.6|627
1647027300000|2022-03-11 19:35:00|68185.6|68170.6|68190.6|68175.6|68195.6|68177.4|68180.5|68163.3|561
1647027600000|2022-03-11 19:40:00|68190.8|68175.8|68198.5|68178.5|68204.6|68186.9|68190.8|68171.6|580
1647027900000|2022-03-11 19:45:00|68198.6|68178.6|68202|68182|68204|68184|68186.1|68167.4|624
1647028200000|2022-03-11 19:50:00|68202.5|68182.5|68192.3|68172.3|68206.1|68186.1|68176.1|68156.1|707
1647028500000|2022-03-11 19:55:00|68192.5|68172.5|68199.5|68179.5|68218.1|68198.1|68182|68162.9|787
1647028800000|2022-03-11 20:00:00|68200.3|68180.3|68197.9|68177.9|68208.5|68188.5|68181.5|68161.5|769
1647029100000|2022-03-11 20:05:00|68198|68178|68203.4|68183.4|68210.7|68190.7|68186.1|68166.1|779
1647029400000|2022-03-11 20:10:00|68202.8|68182.8|68188.8|68168.8|68207.9|68187.9|68188.2|68168.2|603
1647029700000|2022-03-11 20:15:00|68188.7|68168.7|68203.7|68183.7|68207.9|68187.9|68179.7|68159.7|710
1647030000000|2022-03-11 20:20:00|68209.9|68189.9|68210.9|68190.9|68225.7|68205.7|68192.3|68172.3|700
1647030300000|2022-03-11 20:25:00|68210.7|68190.7|68195|68175|68213.4|68193.4|68192.2|68172.2|758
1647030600000|2022-03-11 20:30:00|68195.2|68175.2|68215.2|68195.2|68221.7|68201.7|68195.2|68175.2|652
1647030900000|2022-03-11 20:35:00|68215.4|68195.4|68212.8|68192.8|68218.4|68198.4|68204.8|68184.8|665
1647031200000|2022-03-11 20:40:00|68212.9|68192.9|68196|68176|68214.7|68194.7|68192.3|68172.3|679
1647031500000|2022-03-11 20:45:00|68195.9|68175.9|68200.8|68180.8|68209.2|68189.2|68191.2|68171.2|713
1647031800000|2022-03-11 20:50:00|68200.7|68180.7|68194.2|68174.2|68210.3|68190.3|68189.2|68169.2|726
1647032100000|2022-03-11 20:55:00|68192|68172|68195.5|68175.5|68195.6|68176.7|68175.8|68155.8|795
1647032400000|2022-03-11 21:00:00|68195.3|68175.3|68178.1|68158.1|68200.3|68180.3|68177.7|68157.7|539
1647032700000|2022-03-11 21:05:00|68177.9|68157.9|68177.8|68157.8|68192.1|68172.1|68175.7|68155.7|314
1647033000000|2022-03-11 21:10:00|68178|68158|68161.6|68141.6|68181.5|68161.5|68154|68134|371
1647033300000|2022-03-11 21:15:00|68161.7|68141.7|68174.4|68154.4|68175.2|68155.2|68152.9|68132.9|294
1647033600000|2022-03-11 21:20:00|68174.3|68154.3|68175.8|68155.8|68176.8|68156.8|68161|68141|245
1647033900000|2022-03-11 21:25:00|68176.7|68156.7|68172.4|68152.4|68181.7|68161.7|68162.5|68142.5|357
1647034200000|2022-03-11 21:30:00|68172.7|68152.7|68160.6|68140.6|68173.7|68153.7|68154.2|68134.2|336
1647034500000|2022-03-11 21:35:00|68162.9|68142.9|68190.7|68170.7|68198.2|68178.2|68161.5|68141.5|465
1647034800000|2022-03-11 21:40:00|68189.9|68169.9|68187.3|68167.3|68205.7|68185.7|68186.1|68166.1|466
1647035100000|2022-03-11 21:45:00|68187.6|68167.6|68181.6|68161.6|68191|68171|68170.9|68150.9|416
1647035400000|2022-03-11 21:50:00|68179.2|68159.2|68166.1|68146.1|68189.9|68161.8|68160.2|68121.4|376
1647035700000|2022-03-11 21:55:00|68165.5|68145.5|68207|68128.8|68226|68172.6|68165.5|68110.4|265
1647205200000|2022-03-13 21:00:00|68132.3|68102.3|68154.7|68040.7|68156.4|68102.3|68123|68040.7|19
1647205500000|2022-03-13 21:05:00|68117.9|68087.9|68102.2|68072.2|68137|68087.9|68093.1|68013.3|38
1647205800000|2022-03-13 21:10:00|68102.1|68072.1|68104.5|68074.5|68141.7|68081.7|68102.1|68056.2|35
1647206100000|2022-03-13 21:15:00|68132.6|68057.7|68135.7|68060.8|68137.6|68084.6|68106.5|68057.7|26
1647206400000|2022-03-13 21:20:00|68113.3|68083.3|68137|68062|68137|68084.6|68113.3|68060.8|11
1647206700000|2022-03-13 21:25:00|68137.6|68062.7|68137|68062|68139.6|68084.6|68113.2|68062|20
1647207000000|2022-03-13 21:30:00|68113.8|68083.8|68151.4|68121.4|68185.6|68121.7|68113.8|68063.3|204
1647207300000|2022-03-13 21:35:00|68151.7|68121.7|68185|68110|68185.7|68128.3|68148.3|68099.3|57
1647207600000|2022-03-13 21:40:00|68157.9|68127.9|68154.7|68124.7|68184.7|68130|68150|68102.7|13
1647207900000|2022-03-13 21:45:00|68179.7|68065.7|68154.7|68124.7|68179.7|68125|68154.7|68065.7|4
1647208200000|2022-03-13 21:50:00|68155|68125|68194.6|68088.3|68194.6|68126.6|68155|68088.3|7
1647208500000|2022-03-13 21:55:00|68195.6|68086.8|68157.3|68127.3|68195.6|68132.8|68153.8|68086.8|44
1647208800000|2022-03-13 22:00:00|68172|68142|68161.4|68094|68221.4|68170|68144.2|68091.9|465
1647209100000|2022-03-13 22:05:00|68154.8|68095|68116.3|68063.2|68160.8|68105.6|68111.9|68055|384
1647209400000|2022-03-13 22:10:00|68114.5|68064.5|68090.5|68045.8|68126.4|68081.6|68084|68041.8|227
1647209700000|2022-03-13 22:15:00|68090.1|68046|68070.9|68036.6|68110.4|68062.8|68068.9|68029.6|283
1647210000000|2022-03-13 22:20:00|68070.7|68036.1|68055.3|68014.3|68086.7|68048|68047.2|68007.8|406
1647210300000|2022-03-13 22:25:00|68059.8|68008.3|68042.3|68011.1|68075.6|68032.7|68036.1|68002.1|356
1647210600000|2022-03-13 22:30:00|68050.7|68005.6|68083.5|68039|68087.4|68045.7|68045.4|68001.4|514
1647210900000|2022-03-13 22:35:00|68083.1|68038.9|68079.2|68058.7|68106.9|68070|68071|68035.3|376
1647211200000|2022-03-13 22:40:00|68091.2|68047.3|68076.8|68056.8|68113.6|68078.7|68076.6|68042.5|269
1647211500000|2022-03-13 22:45:00|68076.9|68056.9|68067.9|68034.6|68089.3|68060.5|68058.9|68028.8|519
1647211800000|2022-03-13 22:50:00|68066.4|68035.9|68090.5|68068.9|68098.7|68069.1|68060.5|68029.5|273
1647212100000|2022-03-13 22:55:00|68110|68049.2|68088.3|68068.3|68110|68074.4|68085.2|68047.8|185
1647212400000|2022-03-13 23:00:00|68087.9|68067.9|68098.7|68074|68107.8|68076.6|68075.1|68045.1|426
1647212700000|2022-03-13 23:05:00|68096.5|68076.5|68063.8|68041.8|68103.2|68080.1|68063.8|68031.6|467
1647213000000|2022-03-13 23:10:00|68068.2|68038.3|68083.6|68061.5|68106.4|68080.7|68044.2|68018.6|487
1647213300000|2022-03-13 23:15:00|68092|68057.8|68084.8|68063.1|68107.8|68074.6|68066.2|68037|523
1647213600000|2022-03-13 23:20:00|68105.8|68060.2|68074.9|68049.1|68107.4|68071.2|68065.8|68038.8|383
1647213900000|2022-03-13 23:25:00|68078.7|68048.4|68055.8|68030.2|68085|68051.2|68034.8|68010.7|491
1647214200000|2022-03-13 23:30:00|68064.4|68026.2|68077.9|68055.5|68088.4|68055.5|68036.8|68010.3|420
1647214500000|2022-03-13 23:35:00|68076.7|68054.3|68078.7|68051.6|68095.6|68064|68063.6|68038.3|510
1647214800000|2022-03-13 23:40:00|68080.4|68049.6|68056.3|68024.8|68082.9|68055.5|68049.3|68022.1|468
1647215100000|2022-03-13 23:45:00|68056.2|68025.2|68047.9|68013.2|68069.2|68037.7|68039.3|68010|562
1647215400000|2022-03-13 23:50:00|68045.4|68012.1|68037.6|68012.2|68056.1|68025.4|68015|67992.6|514
1647215700000|2022-03-13 23:55:00|68035.2|68012.8|68064|68040.2|68073.1|68041.1|68023.2|68000.1|509
1647216000000|2022-03-14 00:00:00|68066.4|68040.5|68119.3|68088.6|68131.2|68100.4|68058.3|68032.4|804
1647216300000|2022-03-14 00:05:00|68121.2|68087.6|68121.2|68090.3|68129|68095.4|68092.8|68065.4|703
1647216600000|2022-03-14 00:10:00|68121.1|68089.6|68117.5|68084.3|68145.7|68115.9|68106.3|68075|676
1647216900000|2022-03-14 00:15:00|68117.2|68084.1|68076.7|68049|68132.1|68099.7|68063.1|68032|843
1647217200000|2022-03-14 00:20:00|68076.3|68046.9|68098.7|68072.7|68109.2|68079.9|68058.2|68032.1|821
1647217500000|2022-03-14 00:25:00|68101.5|68069.6|68089.7|68059.3|68134.6|68103.7|68079.8|68049.5|824
1647217800000|2022-03-14 00:30:00|68087.5|68059.1|68103.3|68083.3|68125.3|68098.5|68067.5|68045.5|785
1647218100000|2022-03-14 00:35:00|68103.4|68083.4|68107.3|68087.3|68116.9|68096.9|68098.8|68077.3|696
1647218400000|2022-03-14 00:40:00|68107.7|68087.7|68103.7|68083.7|68118.9|68095.9|68097.2|68077.2|625
1647218700000|2022-03-14 00:45:00|68104.5|68084.5|68083|68062.8|68104.5|68084.5|68065|68041.6|693
1647219000000|2022-03-14 00:50:00|68083.6|68063.6|68100.8|68077.1|68100.9|68080.9|68078.2|68054.9|722
1647219300000|2022-03-14 00:55:00|68104.7|68077.2|68081.9|68061.9|68126.4|68102.4|68069.7|68047.8|805
1647219600000|2022-03-14 01:00:00|68081.7|68061.7|68056.6|68036.6|68090|68070|68043.1|68014.6|888
1647219900000|2022-03-14 01:05:00|68055.4|68035.4|68064.8|68042.9|68068.6|68048.6|68028.1|68004.5|855
1647220200000|2022-03-14 01:10:00|68069.7|68035.6|68090.2|68070.2|68099.7|68079.4|68063|68035.6|838
1647220500000|2022-03-14 01:15:00|68090.4|68070.4|68112.2|68092.2|68133|68104.5|68080.6|68057.3|876
1647220800000|2022-03-14 01:20:00|68112.3|68092.3|68097.5|68077.2|68117.3|68096.9|68084|68062.6|874
1647221100000|2022-03-14 01:25:00|68096|68076|68091.2|68071.2|68113.9|68093.9|68088.7|68068.7|732
1647221400000|2022-03-14 01:30:00|68089|68069|68132.4|68112.4|68132.6|68112.6|68086.6|68066.6|853
1647221700000|2022-03-14 01:35:00|68134.1|68114.1|68112.4|68092.4|68137.1|68117.1|68108.2|68088.2|812
1647222000000|2022-03-14 01:40:00|68113.3|68093.3|68110.4|68090.4|68126.1|68106.1|68101.5|68081.5|807
1647222300000|2022-03-14 01:45:00|68111.3|68091.3|68179.6|68159.6|68182|68162|68109.1|68089.1|904
1647222600000|2022-03-14 01:50:00|68180|68160|68169.4|68143.3|68186.2|68166.2|68153.8|68133|868
1647222900000|2022-03-14 01:55:00|68170.1|68145.3|68160.5|68140.5|68182.6|68162.6|68158.2|68137.9|812
1647223200000|2022-03-14 02:00:00|68160.2|68140.2|68160.2|68140.2|68188|68167.4|68154|68134|922
1647223500000|2022-03-14 02:05:00|68160.8|68140.8|68167.7|68147.7|68177.8|68157.8|68159.4|68139.4|791
1647223800000|2022-03-14 02:10:00|68167.8|68147.8|68179|68159|68194.1|68174.1|68164.2|68144.2|716
1647224100000|2022-03-14 02:15:00|68178|68158|68179.4|68159.4|68185.4|68165.4|68173.2|68153.2|692
1647224400000|2022-03-14 02:20:00|68179.2|68159.2|68203.7|68183.7|68206.2|68185.1|68175.2|68155.2|708
1647224700000|2022-03-14 02:25:00|68203.6|68183.6|68192.1|68172.1|68209.7|68189.7|68181.9|68161.9|665
1647225000000|2022-03-14 02:30:00|68192.3|68172.3|68225.5|68205.5|68227.5|68207.5|68191|68171|744
1647225300000|2022-03-14 02:35:00|68230.6|68207.2|68230.9|68210.9|68263.1|68241.4|68209.7|68185.4|876
1647225600000|2022-03-14 02:40:00|68233.2|68213.2|68216.7|68196.7|68233.2|68213.2|68208|68187.7|685
1647225900000|2022-03-14 02:45:00|68216.6|68196.6|68224|68200.5|68239.5|68219.4|68212.5|68192.5|709
1647226200000|2022-03-14 02:50:00|68221.5|68201.5|68198.3|68178.3|68221.7|68201.7|68195.3|68175.3|678
1647226500000|2022-03-14 02:55:00|68198.1|68178.1|68206.6|68186.6|68206.9|68186.9|68186.4|68166.4|751
1647226800000|2022-03-14 03:00:00|68206.7|68186.7|68207.5|68187.5|68223|68203|68204|68184|651
1647227100000|2022-03-14 03:05:00|68207.1|68187.1|68197.1|68177.1|68207.1|68187.1|68188.4|68168.4|603
1647227400000|2022-03-14 03:10:00|68198.3|68178.3|68206.7|68186.7|68212.2|68191.2|68190.2|68168.5|531
1647227700000|2022-03-14 03:15:00|68207.3|68187.3|68208.7|68188.7|68214|68194|68196.6|68176.6|537
1647228000000|2022-03-14 03:20:00|68208.5|68188.5|68193.6|68173.6|68210.4|68190.4|68193.2|68173.2|537
1647228300000|2022-03-14 03:25:00|68197.2|68176.2|68203.4|68183.4|68203.8|68183.8|68192.4|68172.4|505
1647228600000|2022-03-14 03:30:00|68203.7|68183.7|68218.8|68198.8|68219.6|68199.6|68193.7|68173.7|488
1647228900000|2022-03-14 03:35:00|68216|68196|68210.5|68190.5|68224.7|68201.5|68191.2|68171.2|808
1647229200000|2022-03-14 03:40:00|68210.6|68188.7|68221.9|68201.9|68223.9|68203.9|68209.9|68187.2|657
1647229500000|2022-03-14 03:45:00|68222|68202|68228.2|68208.2|68236.7|68216.7|68219.6|68199.6|625
1647229800000|2022-03-14 03:50:00|68228.1|68208.1|68238.2|68218.2|68241.1|68221.1|68227.3|68207.3|427
1647230100000|2022-03-14 03:55:00|68237.4|68217.4|68238.9|68216.9|68243.4|68220.8|68227.5|68207.5|422
1647230400000|2022-03-14 04:00:00|68235.8|68215.8|68236.2|68216.2|68247.1|68227.1|68235.2|68214.7|490
1647230700000|2022-03-14 04:05:00|68236.5|68216.5|68212.1|68192.1|68242.3|68220.1|68209|68189|439
1647231000000|2022-03-14 04:10:00|68211.6|68191.6|68231.1|68211.1|68237.3|68217.3|68208.3|68188.3|472
1647231300000|2022-03-14 04:15:00|68230.3|68210.3|68240.4|68220.4|68242.1|68222.1|68226.6|68206.6|452
1647231600000|2022-03-14 04:20:00|68240.6|68220.6|68245.1|68225.1|68252.1|68232.1|68235.4|68215.4|475
1647231900000|2022-03-14 04:25:00|68244.9|68224.9|68249.8|68229.8|68257.5|68237.5|68241|68221|505
1647232200000|2022-03-14 04:30:00|68250.7|68230.7|68223.4|68203.4|68253.3|68233.3|68223.3|68203.3|565
1647232500000|2022-03-14 04:35:00|68225.5|68205.5|68228.7|68208.7|68237.1|68217.1|68222.8|68202.8|499
1647232800000|2022-03-14 04:40:00|68228.6|68208.6|68215.9|68195.9|68228.6|68208.6|68213.8|68193.8|365
1647233100000|2022-03-14 04:45:00|68215.8|68195.8|68215.1|68195.1|68222.5|68202.5|68214.4|68194.4|357
1647233400000|2022-03-14 04:50:00|68214.9|68194.9|68185.1|68165.1|68215.3|68195.3|68182.5|68162.5|430
1647233700000|2022-03-14 04:55:00|68185|68165|68157.2|68137.2|68186.3|68166.3|68156.7|68136.7|651
1647234000000|2022-03-14 05:00:00|68156.8|68136.8|68165.4|68145.4|68170.1|68148.9|68153.1|68133.1|766
1647234300000|2022-03-14 05:05:00|68165.7|68145.7|68166.4|68146.4|68178.8|68158.8|68162.2|68142.2|718
1647234600000|2022-03-14 05:10:00|68166.6|68146.6|68161.7|68141.7|68171.9|68151.9|68151.3|68131.3|666
1647234900000|2022-03-14 05:15:00|68161.9|68141.9|68189.6|68169.6|68190.7|68170.7|68160.8|68140.8|661
1647235200000|2022-03-14 05:20:00|68189.4|68169.4|68198.1|68178.1|68198.9|68178.9|68184.8|68164.8|575
1647235500000|2022-03-14 05:25:00|68198|68178|68171.6|68151.6|68198.3|68178.3|68170.3|68150.3|478
1647235800000|2022-03-14 05:30:00|68170.5|68150.5|68158.7|68138.7|68174|68154|68154|68134.7|580
1647236100000|2022-03-14 05:35:00|68159.5|68139.5|68163.6|68143.6|68173.8|68154.2|68159.1|68139.1|509
1647236400000|2022-03-14 05:40:00|68163.2|68143.2|68156.9|68136.9|68163.5|68143.5|68152.9|68132.9|370
1647236700000|2022-03-14 05:45:00|68157.6|68137.6|68163.4|68143.4|68165.7|68145.7|68148.4|68128.4|471
1647237000000|2022-03-14 05:50:00|68163.6|68143.6|68154.8|68134.8|68168.1|68147.9|68151.9|68131.9|407
1647237300000|2022-03-14 05:55:00|68154.9|68134.9|68194.3|68174.3|68208.8|68188.8|68154.3|68134.3|695
1647237600000|2022-03-14 06:00:00|68195.1|68175.1|68194.7|68174.7|68206.6|68186.6|68183.3|68163.5|691
1647237900000|2022-03-14 06:05:00|68194.4|68174.4|68201.8|68181.8|68206.6|68187.3|68191.8|68173.1|553
1647238200000|2022-03-14 06:10:00|68201.7|68181.7|68174.4|68154.4|68202.1|68182.1|68172|68152|480
1647238500000|2022-03-14 06:15:00|68173.5|68153.5|68171.9|68151.9|68187.1|68167.1|68168.4|68149.3|552
1647238800000|2022-03-14 06:20:00|68172.5|68152.5|68156.1|68136.1|68178.3|68160.1|68149.7|68129.7|619
1647239100000|2022-03-14 06:25:00|68156.6|68136.6|68128.5|68108.5|68156.6|68137.4|68126.2|68106.2|649
1647239400000|2022-03-14 06:30:00|68128.1|68108.1|68145.3|68125.3|68153.1|68134.5|68120.1|68100.1|672
1647239700000|2022-03-14 06:35:00|68145.5|68125.5|68142.8|68122.8|68152.7|68133.9|68137.5|68119.7|667
1647240000000|2022-03-14 06:40:00|68142.4|68122.4|68137.5|68117.5|68145.6|68126|68127.2|68107.2|554
1647240300000|2022-03-14 06:45:00|68137.3|68117.3|68136.7|68116.7|68158.1|68138.1|68133.7|68114.4|520
1647240600000|2022-03-14 06:50:00|68132.5|68117.5|68145.9|68125.9|68163|68143|68132.5|68115.2|611
1647240900000|2022-03-14 06:55:00|68151.9|68131.9|68154.2|68134.2|68165.5|68146.8|68146.2|68126.7|645
1647241200000|2022-03-14 07:00:00|68155.5|68135.5|68155.4|68135.4|68199.3|68181.9|68149.6|68129.6|951
1647241500000|2022-03-14 07:05:00|68153.9|68133.9|68155.7|68140.7|68168.5|68150.6|68134.4|68114.4|890
1647241800000|2022-03-14 07:10:00|68158.9|68138.9|68179.2|68159.2|68183.8|68166.3|68155.1|68138|839
1647242100000|2022-03-14 07:15:00|68179|68159|68175.8|68155.8|68201.4|68184.3|68170.5|68151.6|875
1647242400000|2022-03-14 07:20:00|68175.6|68155.6|68139.6|68124.6|68188.1|68171.1|68137.2|68118.1|834
1647242700000|2022-03-14 07:25:00|68141.5|68121.5|68118.2|68098.2|68147.2|68130.1|68114.4|68094.4|811
1647243000000|2022-03-14 07:30:00|68118.7|68098.7|68099.5|68084.5|68118.7|68100.8|68093|68073|802
1647243300000|2022-03-14 07:35:00|68099|68084|68079.9|68059.9|68106.7|68088.5|68068.5|68048.5|667
1647243600000|2022-03-14 07:40:00|68079.7|68059.7|68053.2|68033.2|68094.6|68074.6|68052.5|68032.5|615
1647243900000|2022-03-14 07:45:00|68053|68033|68046|68026|68055.1|68035.1|68024.9|68004.9|709
1647244200000|2022-03-14 07:50:00|68045.6|68025.6|68066.1|68046.1|68069.5|68050.5|68045.6|68025.6|767
1647244500000|2022-03-14 07:55:00|68067|68047|68062.4|68042.4|68067.2|68047.2|68010|67990|896
1647244800000|2022-03-14 08:00:00|68062.3|68042.3|68042.4|68022.4|68072.7|68052.7|68038.9|68021.2|984
1647245100000|2022-03-14 08:05:00|68042.1|68022.1|68011.3|67991.3|68064.8|68044.8|67997.6|67977.6|932
1647245400000|2022-03-14 08:10:00|68011.8|67991.8|68006.5|67986.5|68018.4|67998.4|67990|67970|843
1647245700000|2022-03-14 08:15:00|68006.2|67986.2|67999|67979|68034.5|68014.5|67997.9|67977.9|924
1647246000000|2022-03-14 08:20:00|67999.3|67979.3|67995.4|67975.4|68004.9|67984.9|67986.5|67966.5|910
1647246300000|2022-03-14 08:25:00|67996.4|67976.4|67955|67935|68020.3|68000.3|67954.4|67934.4|850
1647246600000|2022-03-14 08:30:00|67956.2|67936.2|67938.5|67918.5|67968.3|67948.3|67922.2|67902.2|844
1647246900000|2022-03-14 08:35:00|67939.3|67919.3|67934.9|67914.9|67974.7|67954.7|67926.7|67906.7|851
1647247200000|2022-03-14 08:40:00|67935.1|67915.1|67930|67910|67945.6|67925.6|67906.1|67886.1|793
1647247500000|2022-03-14 08:45:00|67929.8|67909.8|67904.5|67884.5|67929.8|67911.4|67893|67873|841
1647247800000|2022-03-14 08:50:00|67904.2|67884.2|67905.8|67885.8|67914.7|67894.7|67892.6|67872.6|680
1647248100000|2022-03-14 08:55:00|67906|67886|67913.4|67893.4|67916.3|67896.3|67892.8|67872.8|731
1647248400000|2022-03-14 09:00:00|67913.6|67893.6|67924.2|67904.2|67939.1|67919.1|67913.3|67893.3|891
1647248700000|2022-03-14 09:05:00|67924|67904|67919|67899|67944.4|67924.4|67917.6|67897.6|785
1647249000000|2022-03-14 09:10:00|67919.1|67899.1|67855.7|67835.7|67921.2|67901.2|67849.6|67829.6|874
1647249300000|2022-03-14 09:15:00|67853.3|67833.3|67874.8|67854.8|67877.9|67857.9|67845.3|67825.3|912
1647249600000|2022-03-14 09:20:00|67874.3|67854.3|67893.6|67873.6|67906.1|67886.1|67872.7|67852.7|878
1647249900000|2022-03-14 09:25:00|67893.8|67873.8|67878.6|67858.6|67900.5|67880.5|67859.1|67839.1|937
1647250200000|2022-03-14 09:30:00|67878.8|67858.8|67884.2|67864.2|67887.1|67869.1|67865.5|67848.2|833
1647250500000|2022-03-14 09:35:00|67884.5|67864.5|67835.2|67820.2|67899.9|67882.3|67827.2|67807.2|962
1647250800000|2022-03-14 09:40:00|67835.4|67820.4|67829.5|67809.5|67852|67834.7|67823|67803.8|935
1647251100000|2022-03-14 09:45:00|67828.3|67808.3|67797.9|67782.9|67832.1|67812.9|67769.1|67752.2|975
1647251400000|2022-03-14 09:50:00|67798|67783|67756.7|67741.7|67807.8|67791.2|67746.4|67730.5|968
1647251700000|2022-03-14 09:55:00|67757.5|67742.5|67749.2|67734.2|67761.5|67746.5|67704.8|67689.8|1029
1647252000000|2022-03-14 10:00:00|67749.5|67734.5|67790.7|67775.7|67807.7|67790.9|67736.7|67721.7|988
1647252300000|2022-03-14 10:05:00|67792.8|67772.8|67792.6|67777.6|67811.5|67792.7|67779.1|67759.2|914
1647252600000|2022-03-14 10:10:00|67792.3|67777.3|67807.1|67792.1|67814.8|67797.6|67783.4|67767.4|940
1647252900000|2022-03-14 10:15:00|67807.2|67792.2|67777.4|67762.4|67816.5|67801.5|67775.8|67759.9|840
1647253200000|2022-03-14 10:20:00|67778|67763|67813.5|67798.5|67817.2|67800.3|67773.2|67756.5|813
1647253500000|2022-03-14 10:25:00|67813.4|67798.4|67825.6|67810.6|67833.1|67817.5|67803|67785|870
1647253800000|2022-03-14 10:30:00|67825.3|67810.3|67834.5|67819.5|67850.7|67833.6|67810.1|67791.7|837
1647254100000|2022-03-14 10:35:00|67834.9|67819.9|67866|67846|67877.9|67858.7|67834.5|67816.9|826
1647254400000|2022-03-14 10:40:00|67866.1|67846.1|67880|67865|67890|67872.2|67857.1|67839.3|862
1647254700000|2022-03-14 10:45:00|67878.9|67863.9|67880.1|67865.1|67887.5|67869.6|67862.7|67847.7|870
1647255000000|2022-03-14 10:50:00|67879.7|67864.7|67860.6|67845.6|67891|67874.2|67859.6|67843.5|792
1647255300000|2022-03-14 10:55:00|67860.3|67845.3|67884.1|67864.1|67885.7|67870.2|67856.3|67841.3|875
1647255600000|2022-03-14 11:00:00|67883.9|67863.9|67881.6|67861.6|67884.5|67866.5|67856.2|67839.6|860
1647255900000|2022-03-14 11:05:00|67878.1|67863.1|67879.7|67864.7|67885.2|67868.3|67859.9|67843.2|819
1647256200000|2022-03-14 11:10:00|67879.5|67864.5|67855.1|67840.1|67882|67865.2|67854.2|67839.2|705
1647256500000|2022-03-14 11:15:00|67854.9|67839.9|67863.5|67848.5|67867.1|67850.4|67844|67826.1|799
1647256800000|2022-03-14 11:20:00|67863.4|67848.4|67882|67867|67886.6|67871.6|67843.7|67826.4|790
1647257100000|2022-03-14 11:25:00|67882.6|67867.6|67929.2|67914.2|67948.5|67928.5|67881.9|67866.9|1019
1647257400000|2022-03-14 11:30:00|67929.6|67914.6|67944.3|67929.3|67956.8|67939.1|67926.6|67908.8|901
1647257700000|2022-03-14 11:35:00|67944.6|67929.6|67917.1|67902.1|67947.9|67932.3|67900.6|67884.8|783
1647258000000|2022-03-14 11:40:00|67920.3|67900.3|67945.2|67930.2|67953.4|67936.7|67914.4|67896.9|727
1647258300000|2022-03-14 11:45:00|67945.4|67930.4|67974|67954|67977.9|67960.4|67937.3|67920.7|933
1647258600000|2022-03-14 11:50:00|67974.4|67954.4|68009|67989|68013.6|67993.6|67956.2|67938.9|859
1647258900000|2022-03-14 11:55:00|68008.7|67988.7|67995.5|67980.5|68017.8|68000|67988.6|67971.9|890
1647259200000|2022-03-14 12:00:00|67994.7|67979.7|67963.6|67943.6|67999.9|67982.2|67959.5|67942|910
1647259500000|2022-03-14 12:05:00|67963.4|67943.4|67909.6|67889.6|67963.6|67947|67905.2|67886.7|870
1647259800000|2022-03-14 12:10:00|67909.8|67889.8|67936.4|67921.4|67957.3|67940.5|67901.8|67883.9|754
1647260100000|2022-03-14 12:15:00|67936.3|67921.3|67939.7|67919.7|67945.5|67929.5|67927.3|67912|802
1647260400000|2022-03-14 12:20:00|67937.6|67922.6|67938.4|67923.4|67949.9|67934.8|67927.6|67911.9|844
1647260700000|2022-03-14 12:25:00|67938.3|67923.3|67916.7|67901.7|67938.3|67923.3|67898.3|67878.3|858
1647261000000|2022-03-14 12:30:00|67915.7|67900.7|67870.8|67855.8|67915.7|67900.7|67859.5|67844.5|884
1647261300000|2022-03-14 12:35:00|67870.4|67855.4|67917|67902|67929.4|67912.6|67863|67848|867
1647261600000|2022-03-14 12:40:00|67917.2|67902.2|67918.2|67903.2|67930.9|67915.9|67890.3|67875.3|783
1647261900000|2022-03-14 12:45:00|67917.6|67902.6|67911.9|67896.9|67933.1|67918.1|67903.7|67888|838
1647262200000|2022-03-14 12:50:00|67912.1|67897.1|67931.5|67911.5|67946.6|67931.6|67905|67889.2|883
1647262500000|2022-03-14 12:55:00|67930.8|67910.8|67904.7|67889.7|67948.8|67928.8|67902.4|67884.8|1067
1647262800000|2022-03-14 13:00:00|67907|67892|67917.7|67902.7|67930.8|67915.8|67894.7|67879.7|870
1647263100000|2022-03-14 13:05:00|67916.9|67901.9|67911.6|67896.6|67935.1|67918.1|67894.7|67875.3|908
1647263400000|2022-03-14 13:10:00|67911.7|67896.7|67895|67880|67924.4|67906.8|67880.6|67864|901
1647263700000|2022-03-14 13:15:00|67894.6|67879.6|67963.8|67948.8|67994.8|67978|67894.6|67878.4|907
1647264000000|2022-03-14 13:20:00|67963|67948|67946.5|67931.5|67969|67950.7|67944.7|67928.3|781
1647264300000|2022-03-14 13:25:00|67946.6|67931.6|67944.3|67929.3|67949.6|67934.6|67919.7|67902.8|832
1647264600000|2022-03-14 13:30:00|67943.3|67928.3|67951.2|67936.2|67969|67951.1|67921.2|67903.4|730
1647264900000|2022-03-14 13:35:00|67950.6|67935.6|67995.2|67980.2|68015.1|67999|67947.3|67932.3|748
1647265200000|2022-03-14 13:40:00|67995.7|67980.7|67994.4|67979.4|68010.1|67994.5|67982.9|67967.9|717
1647265500000|2022-03-14 13:45:00|67994.7|67979.7|68012.9|67997.9|68028.4|68010.4|67974|67959|723
1647265800000|2022-03-14 13:50:00|68013|67998|68000.6|67985.6|68051.6|68033.3|67990.2|67973.5|763
1647266100000|2022-03-14 13:55:00|68000|67985|67998.8|67983.8|68027.7|68010.7|67987.1|67970.3|730
1647266400000|2022-03-14 14:00:00|68000.7|67985.7|67970.2|67955.2|68022.6|68007.1|67944.6|67924.6|769
1647266700000|2022-03-14 14:05:00|67969|67954|67917.7|67902.7|67971.2|67956.2|67896|67878.9|769
1647267000000|2022-03-14 14:10:00|67917.5|67902.5|67896.8|67881.8|67936.9|67919.6|67894.2|67879|684
1647267300000|2022-03-14 14:15:00|67896.2|67881.2|67853.6|67838.6|67901.2|67886.2|67844.9|67827.1|735
1647267600000|2022-03-14 14:20:00|67854.5|67839.5|67908.3|67893.3|67909.8|67893.7|67854.5|67839.5|701
1647267900000|2022-03-14 14:25:00|67907.7|67892.7|67868.8|67848.8|67907.8|67892.8|67865.3|67847.1|712
1647268200000|2022-03-14 14:30:00|67865.2|67850.2|67850.9|67835.9|67875|67858|67847.3|67830.6|728
1647268500000|2022-03-14 14:35:00|67848.9|67833.9|67849.4|67834.4|67857.3|67839.5|67825.8|67810.8|691
1647268800000|2022-03-14 14:40:00|67848.4|67833.4|67846.3|67826.3|67848.4|67833.4|67820.8|67804|724
1647269100000|2022-03-14 14:45:00|67847.6|67827.6|67867.2|67852.2|67872.8|67853.3|67847.6|67827.6|729
1647269400000|2022-03-14 14:50:00|67872.2|67852|67849.5|67834.5|67876.9|67856.9|67843|67826.6|725
1647269700000|2022-03-14 14:55:00|67850.2|67835.2|67863.6|67843.6|67870.3|67853.4|67845.4|67828|724
1647270000000|2022-03-14 15:00:00|67863.9|67843.9|67832.6|67812.6|67883.1|67866.5|67832.6|67812.6|708
1647270300000|2022-03-14 15:05:00|67832.5|67812.5|67854.8|67834.8|67864.1|67845.1|67829.2|67810.8|702
1647270600000|2022-03-14 15:10:00|67854.6|67834.6|67857.5|67837.5|67866.8|67850.7|67844.3|67826.7|656
1647270900000|2022-03-14 15:15:00|67857.6|67837.6|67838.1|67818.1|67861.3|67842.5|67829.4|67811.2|735
1647271200000|2022-03-14 15:20:00|67838.8|67818.8|67821.8|67806.8|67847|67828.8|67814.9|67796|1068
1647271500000|2022-03-14 15:25:00|67821.5|67806.5|67848.6|67833.6|67856.6|67839.5|67799.5|67782.1|1111
1647271800000|2022-03-14 15:30:00|67847.4|67832.4|67811.3|67796.3|67847.7|67832.7|67807.2|67792.2|1071
1647272100000|2022-03-14 15:35:00|67810.5|67795.5|67769|67754|67810.5|67795.5|67766.4|67751.4|1095
1647272400000|2022-03-14 15:40:00|67770|67755|67786.7|67766.7|67787.4|67769.7|67732.1|67715.3|1001
1647272700000|2022-03-14 15:45:00|67786.5|67766.5|67797.1|67777.1|67808|67790.1|67777.3|67757.3|942
1647273000000|2022-03-14 15:50:00|67798.3|67778.3|67790.3|67770.3|67800.6|67782.1|67775.6|67755.6|983
1647273300000|2022-03-14 15:55:00|67790.1|67770.1|67776.4|67761.4|67815.5|67795.5|67755.5|67740.5|1040
1647273600000|2022-03-14 16:00:00|67777.2|67762.2|67750.9|67735.9|67798.3|67782.5|67744.5|67726.8|1029
1647273900000|2022-03-14 16:05:00|67756.4|67736.4|67736|67716|67763.2|67743.2|67718.2|67698.9|940
1647274200000|2022-03-14 16:10:00|67734.9|67719.9|67754|67734|67755.8|67735.8|67720.4|67703|851
1647274500000|2022-03-14 16:15:00|67754.6|67734.6|67750.2|67730.2|67756|67737|67731.2|67713.3|940
1647274800000|2022-03-14 16:20:00|67749.6|67729.6|67749.6|67729.6|67756.8|67741.3|67734.1|67715.8|809
1647275100000|2022-03-14 16:25:00|67749.8|67729.8|67706.7|67686.7|67750.6|67730.6|67702.6|67683.1|838
1647275400000|2022-03-14 16:30:00|67709.9|67689.9|67693.1|67673.1|67711.9|67693.5|67687.2|67669.8|842
1647275700000|2022-03-14 16:35:00|67693.6|67673.6|67713.6|67693.6|67719.1|67701.9|67684.9|67668.5|720
1647276000000|2022-03-14 16:40:00|67714.7|67694.7|67749.8|67729.8|67752.4|67734.8|67714.7|67694.7|784
1647276300000|2022-03-14 16:45:00|67749.6|67729.6|67799.3|67779.3|67799.3|67782.4|67745.5|67729.3|897
1647276600000|2022-03-14 16:50:00|67798.8|67778.8|67843.7|67823.7|67845.7|67827.2|67788.1|67771.2|933
1647276900000|2022-03-14 16:55:00|67843.6|67823.6|67810|67795|67849.4|67830.6|67809.4|67789.6|931
1647277200000|2022-03-14 17:00:00|67811.1|67791.1|67867.3|67847.3|67874.1|67855.8|67794.8|67774.8|849
1647277500000|2022-03-14 17:05:00|67867.1|67847.1|67857.9|67837.9|67867.3|67849.7|67846|67826.3|797
1647277800000|2022-03-14 17:10:00|67857.6|67837.6|67838.7|67818.7|67874.7|67857.6|67836.3|67816.5|759
1647278100000|2022-03-14 17:15:00|67838.3|67818.3|67813|67793|67845.9|67825.9|67806|67786.6|800
1647278400000|2022-03-14 17:20:00|67812.9|67792.9|67788.1|67773.1|67814.4|67797.5|67779.7|67760.5|821
1647278700000|2022-03-14 17:25:00|67787.2|67772.2|67830.1|67810.1|67834.5|67814.5|67780|67761.9|816
1647279000000|2022-03-14 17:30:00|67829.8|67809.8|67821.7|67801.7|67857.7|67837.7|67818.5|67800.4|786
1647279300000|2022-03-14 17:35:00|67821.9|67801.9|67818.1|67798.1|67828.4|67808.4|67795.9|67778.4|858
1647279600000|2022-03-14 17:40:00|67818.2|67798.2|67824.3|67804.3|67832.1|67812.5|67811.3|67791.3|820
1647279900000|2022-03-14 17:45:00|67823.8|67803.8|67805.8|67785.8|67831|67814|67802.3|67785.8|814
1647280200000|2022-03-14 17:50:00|67803.2|67788.2|67806|67786|67807.2|67790.5|67787.1|67769.6|770
1647280500000|2022-03-14 17:55:00|67805.8|67785.8|67807.6|67787.6|67815.3|67798.1|67792.9|67777.9|768
1647280800000|2022-03-14 18:00:00|67807.3|67787.3|67823.7|67808.7|67832.9|67814.1|67803.2|67785.4|769
1647281100000|2022-03-14 18:05:00|67823.8|67808.8|67806.6|67791.6|67827.4|67810.2|67801.6|67784.6|742
1647281400000|2022-03-14 18:10:00|67806.7|67791.7|67803.1|67788.1|67838.9|67820.9|67798.2|67780.2|730
1647281700000|2022-03-14 18:15:00|67806.7|67786.7|67819.1|67804.1|67830.1|67813.8|67801.8|67781.8|759
1647282000000|2022-03-14 18:20:00|67819.2|67804.2|67843.2|67828.2|67852.3|67834.7|67817.5|67798.2|736
1647282300000|2022-03-14 18:25:00|67844|67829|67873.3|67858.3|67876.2|67858.9|67843.9|67826.5|773
1647282600000|2022-03-14 18:30:00|67875.7|67855.7|67875.2|67860.2|67878|67861.1|67861.3|67843.6|634
1647282900000|2022-03-14 18:35:00|67875|67860|67848.4|67833.4|67877.5|67860|67848.4|67833.4|699
1647283200000|2022-03-14 18:40:00|67847.8|67832.8|67865.8|67845.8|67873.7|67856.9|67846.7|67830.3|644
1647283500000|2022-03-14 18:45:00|67865.9|67845.9|67907.8|67892.8|67911|67894.5|67865.9|67845.9|668
1647283800000|2022-03-14 18:50:00|67910.4|67890.4|67910|67890|67921.6|67904.6|67896.1|67879.2|839
1647284100000|2022-03-14 18:55:00|67909.8|67889.8|67915.4|67895.4|67919.5|67899.6|67901.8|67884.3|831
1647284400000|2022-03-14 19:00:00|67914.6|67894.6|67892.7|67872.7|67926.7|67908.3|67873.9|67854.4|854
1647284700000|2022-03-14 19:05:00|67892.9|67872.9|67897.8|67882.8|67904.9|67886.2|67869.5|67851.2|677
1647285000000|2022-03-14 19:10:00|67897.5|67882.5|67869.9|67854.9|67897.5|67882.5|67860.5|67843.3|761
1647285300000|2022-03-14 19:15:00|67872.5|67852.5|67873.1|67858.1|67888.5|67871.8|67866|67849.2|807
1647285600000|2022-03-14 19:20:00|67872.9|67857.9|67885.8|67865.8|67889.8|67872.3|67868.7|67852.6|627
1647285900000|2022-03-14 19:25:00|67885.7|67865.7|67904.3|67889.3|67906.3|67889.6|67885.4|67865.4|615
1647286200000|2022-03-14 19:30:00|67903.5|67888.5|67934.5|67919.5|67945.2|67928.8|67903.1|67888.1|669
1647286500000|2022-03-14 19:35:00|67934.8|67919.8|67938.1|67923.1|67948.6|67931.3|67931.2|67913.1|603
1647286800000|2022-03-14 19:40:00|67938.9|67923.9|67939.6|67919.6|67949.4|67931.5|67932.1|67914.2|679
1647287100000|2022-03-14 19:45:00|67936.2|67921.2|67952.5|67937.5|67961.6|67944.5|67933.5|67916.7|671
1647287400000|2022-03-14 19:50:00|67952.1|67937.1|67975|67960|67986.8|67971.7|67952.1|67937.1|769
1647287700000|2022-03-14 19:55:00|67971.1|67956.1|67962.6|67947.6|67982.7|67965.8|67955.1|67938.6|770
1647288000000|2022-03-14 20:00:00|67960.3|67945.3|67970.4|67950.4|67995.1|67977.8|67960.3|67942.8|500
1647288300000|2022-03-14 20:05:00|67970.1|67950.1|67976.4|67956.4|67976.5|67956.5|67958.2|67938.2|353
1647288600000|2022-03-14 20:10:00|67976.5|67956.5|67978.4|67958.4|67987.5|67967.5|67975.6|67955.6|399
1647288900000|2022-03-14 20:15:00|67978.5|67958.5|67962.4|67942.4|67982.9|67962.9|67951.6|67931.6|429
1647289200000|2022-03-14 20:20:00|67961.9|67941.9|67940.4|67920.4|67963.1|67943.1|67936.8|67916.8|292
1647289500000|2022-03-14 20:25:00|67940.3|67920.3|67948.9|67928.9|67951.6|67931.6|67931.9|67910.6|378
1647289800000|2022-03-14 20:30:00|67948.1|67928.1|67974.3|67947.5|67978.3|67950.2|67935.9|67914.2|1017
1647290100000|2022-03-14 20:35:00|67973.9|67945.6|67958.2|67938.2|67977.5|67948.7|67955.8|67929.2|391
1647290400000|2022-03-14 20:40:00|67957.9|67937.9|68005.1|67979.7|68005.6|67981.2|67955.2|67930.3|445
1647290700000|2022-03-14 20:45:00|68005.4|67978|68017.7|67990.3|68018.2|67993|67994.2|67965.6|385
1647291000000|2022-03-14 20:50:00|68017.6|67990.4|68023|67997.4|68028.6|68002.5|68002.2|67974.8|501
1647291300000|2022-03-14 20:55:00|68022.6|67998.4|68021.9|67987.8|68032.4|67998.4|68011.3|67979.4|349
1647291600000|2022-03-14 21:00:00|68022.2|67988.1|68015.3|67945.8|68030.3|67991.5|67981.1|67936.3|64
1647291900000|2022-03-14 21:05:00|68015.2|67947.9|68011.4|67912.4|68026.3|67949.4|67942.5|67893.3|336
1647292200000|2022-03-14 21:10:00|68011.1|67912.1|68033.2|67934.2|68059.9|67960.9|67985.5|67886.9|324
1647292500000|2022-03-14 21:15:00|68040.6|67941.6|68018.8|67919.8|68064.2|67965.2|67967.6|67868.6|606
1647292800000|2022-03-14 21:20:00|68019.5|67920.5|67988.3|67940.7|68026.7|67945.3|67988.3|67916.8|512
1647293100000|2022-03-14 21:25:00|68013.1|67922.3|67999.1|67931.1|68018.8|67947.8|67988|67917.2|700
1647293400000|2022-03-14 21:30:00|68018.9|67934.7|68042.9|67943.9|68067.8|67968.8|67989.2|67924.1|449
1647293700000|2022-03-14 21:35:00|68043.2|67944.2|68008.9|67945.3|68056|67957|68006.7|67924.5|390
1647294000000|2022-03-14 21:40:00|68024|67925|68001.5|67952.4|68034.6|67952.4|67999.2|67924.5|185
1647294300000|2022-03-14 21:45:00|68000.6|67951.5|68011.9|67952.3|68024|67967.9|67996.8|67939.5|325
1647294600000|2022-03-14 21:50:00|68013.9|67955.1|67995.3|67958.8|68033.3|67961.5|67993.9|67930.4|238
1647294900000|2022-03-14 21:55:00|67995.2|67958.7|68014.8|67954.6|68023.7|67959.1|67995.2|67932.3|141
1647295200000|2022-03-14 22:00:00|68014.1|67943.7|67994.2|67957.7|68016.9|67971.7|67986.9|67942.8|313
1647295500000|2022-03-14 22:05:00|67999.2|67954.9|67978.6|67949.3|67999.2|67965.9|67973.4|67936|263
1647295800000|2022-03-14 22:10:00|67979.1|67949.1|67982.6|67953|67984.1|67954.3|67962.4|67933.6|241
1647296100000|2022-03-14 22:15:00|67984.4|67951|67994.6|67962.3|67995.1|67963.1|67976.3|67945.2|238
1647296400000|2022-03-14 22:20:00|67992.5|67962.2|67991.5|67961.6|67996.6|67968.2|67980.3|67946.1|225
1647296700000|2022-03-14 22:25:00|67991.7|67961.8|67992.6|67961.2|68001.4|67966.9|67976.9|67948.3|257
1647297000000|2022-03-14 22:30:00|67991.6|67963.2|67976.2|67944.1|68001.4|67969.6|67974.7|67944.1|350
1647297300000|2022-03-14 22:35:00|67975.8|67944.5|68005.6|67971.9|68010|67976.3|67975.7|67943.5|365
1647297600000|2022-03-14 22:40:00|68002.2|67974|68032|68004.9|68046.9|68013.4|68000.9|67969.8|556
1647297900000|2022-03-14 22:45:00|68032.7|68005|68016.4|67986|68042.2|68010.9|68010.3|67980.7|471
1647298200000|2022-03-14 22:50:00|68019.8|67987.8|68018.7|67990.5|68025.6|67994.6|68007.5|67973.5|415
1647298500000|2022-03-14 22:55:00|68020.5|67988.9|68051.7|68018.7|68066.1|68033.5|68018.8|67986.4|558
1647298800000|2022-03-14 23:00:00|68048.8|68016.7|68065.3|68038.6|68068.6|68040.2|68036.2|68002.4|618
1647299100000|2022-03-14 23:05:00|68067.6|68040.5|68064.1|68041|68075.8|68048.5|68060.4|68031|497
1647299400000|2022-03-14 23:10:00|68064|68040.7|68059.6|68029.4|68078|68051.5|68052|68025.3|431
1647299700000|2022-03-14 23:15:00|68057.2|68030.9|68070.6|68043.9|68073.4|68048.9|68055.4|68028|427
1647300000000|2022-03-14 23:20:00|68069.7|68045.2|68079.5|68050.6|68081.6|68055.1|68062.7|68033.5|394
1647300300000|2022-03-14 23:25:00|68078.5|68051.4|68059.7|68030.8|68080.2|68053.2|68058.5|68025.5|390
1647300600000|2022-03-14 23:30:00|68057.7|68031|68032.9|68004.3|68060.1|68032.9|68023.1|67989.5|554
1647300900000|2022-03-14 23:35:00|68033.6|68003.2|68033.1|68004.1|68041.9|68014.7|68021.4|67989.3|448
1647301200000|2022-03-14 23:40:00|68033.3|68003.7|68023|67996.3|68033.3|68005.3|68014.7|67984.6|643
1647301500000|2022-03-14 23:45:00|68022.9|67996.8|68009.4|67983|68031.8|68006.6|68006.4|67982.2|540
1647301800000|2022-03-14 23:50:00|68009|67983.7|68003.1|67975.2|68014.2|67989.7|67994.4|67968.3|634
1647302100000|2022-03-14 23:55:00|68001.5|67977|68004.3|67979.3|68006.6|67982.2|67988|67961.1|575
1647302400000|2022-03-15 00:00:00|68003.9|67979.8|67970.5|67943.5|68005|67980|67969.5|67943|627
1647302700000|2022-03-15 00:05:00|67970.6|67943.6|67967.6|67944.2|67978.1|67953.3|67956.5|67933.1|555
1647303000000|2022-03-15 00:10:00|67967.7|67944.3|67949|67922.2|67969|67944.3|67942.3|67915.2|561
1647303300000|2022-03-15 00:15:00|67947.8|67923|67932.8|67905.4|67949.6|67924.1|67930.8|67903.7|498
1647303600000|2022-03-15 00:20:00|67933|67905.6|67928.7|67905|67939.2|67916.3|67925|67896.1|523
1647303900000|2022-03-15 00:25:00|67928.6|67904.6|67945.2|67919.5|67945.8|67923.1|67925.2|67898.8|607
1647304200000|2022-03-15 00:30:00|67945.6|67917.5|67944.3|67921.6|67946.8|67924.8|67928.4|67902|780
1647304500000|2022-03-15 00:35:00|67945.9|67921.8|67929.9|67907.9|67953.9|67930.2|67925.5|67902.1|781
1647304800000|2022-03-15 00:40:00|67931|67907.8|67948.4|67927.2|67950|67929.5|67929.5|67906.1|778
1647305100000|2022-03-15 00:45:00|67948.2|67926.8|67966.3|67940.4|67967.1|67944.6|67945.8|67923.1|730
1647305400000|2022-03-15 00:50:00|67965.4|67941.9|67960.9|67938.3|67971.8|67948.4|67954.8|67930.2|781
1647305700000|2022-03-15 00:55:00|67960.8|67938.8|67956.3|67934.2|67967.5|67943.3|67940.7|67914.4|801
1647306000000|2022-03-15 01:00:00|67956.9|67934.8|67962.1|67938.7|67963.3|67939.6|67935.9|67910.2|930
1647306300000|2022-03-15 01:05:00|67961.6|67940.5|67959.6|67936.5|67965.9|67943.5|67946.5|67923.3|778
1647306600000|2022-03-15 01:10:00|67959.7|67935.9|67929.8|67902.3|67963.4|67941.3|67924.3|67900.6|755
1647306900000|2022-03-15 01:15:00|67929|67902.8|68011.8|67986|68012.6|67988.6|67923.8|67900.9|981
1647307200000|2022-03-15 01:20:00|68013.6|67987.3|67962.2|67940.4|68017.6|67994.5|67962.2|67937|904
1647307500000|2022-03-15 01:25:00|67962.5|67937|67979.4|67955|67990|67968.5|67959.5|67933.7|981
1647307800000|2022-03-15 01:30:00|67979.3|67955.1|68012.9|67992.3|68020.9|68000.3|67961.6|67938.4|983
1647308100000|2022-03-15 01:35:00|68012.2|67990.9|68026.7|68002.1|68037.7|68014.3|68006.6|67984.2|960
1647308400000|2022-03-15 01:40:00|68025.1|68003.8|67991.9|67965.6|68026.3|68004.2|67983.7|67958.3|900
1647308700000|2022-03-15 01:45:00|67992.2|67965.5|67985.1|67964|68010.9|67988.5|67984.9|67960.5|912
1647309000000|2022-03-15 01:50:00|67986.2|67964.3|67978.8|67955.4|67989.2|67966.9|67940.5|67912.2|1008
1647309300000|2022-03-15 01:55:00|67978.2|67955.9|67932.4|67907|67988.1|67965.2|67927.1|67901.3|1044
1647309600000|2022-03-15 02:00:00|67931.1|67907.3|67862.8|67840|67936.4|67915|67847.9|67824.3|1089
1647309900000|2022-03-15 02:05:00|67862.1|67840.1|67874.5|67851.2|67881.2|67855.8|67849.3|67824.2|1024
1647310200000|2022-03-15 02:10:00|67874.4|67851.3|67882.6|67860.2|67885.1|67862.9|67857|67834.3|1021
1647310500000|2022-03-15 02:15:00|67883.2|67859.2|67888.6|67865|67891.5|67868.6|67857.8|67831.4|928
1647310800000|2022-03-15 02:20:00|67888.5|67864.8|67897.7|67873.9|67911.5|67888.4|67882.8|67858.9|950
1647311100000|2022-03-15 02:25:00|67897.9|67873.3|67843.2|67816.7|67901.3|67879.6|67841.9|67816|992
1647311400000|2022-03-15 02:30:00|67843|67817.7|67840.2|67817.3|67855.8|67831.7|67831.6|67808.8|967
1647311700000|2022-03-15 02:35:00|67843.2|67822.7|67796.2|67773.8|67845|67822.7|67795|67770.7|1005
1647312000000|2022-03-15 02:40:00|67799|67777.6|67822.3|67800.8|67823|67802.4|67799|67776.2|941
1647312300000|2022-03-15 02:45:00|67822.2|67800.6|67801.8|67777.5|67824.5|67803.3|67796.3|67773.8|1027
1647312600000|2022-03-15 02:50:00|67801.7|67777.9|67818|67794.9|67818.9|67797.5|67791.3|67768.8|848
1647312900000|2022-03-15 02:55:00|67814.2|67793|67827.4|67803.5|67833.4|67811.4|67804.9|67781.2|905
1647313200000|2022-03-15 03:00:00|67827.3|67803.2|67820.7|67800.3|67835.2|67814.8|67817.9|67796.5|883
1647313500000|2022-03-15 03:05:00|67821|67801|67830.1|67808.7|67832|67809.1|67808.2|67786.6|805
1647313800000|2022-03-15 03:10:00|67830.5|67808.5|67820.1|67796|67841|67820.2|67815.1|67792.6|720
1647314100000|2022-03-15 03:15:00|67820.4|67795.5|67799.8|67776.1|67823.1|67800.6|67798.7|67775.4|870
1647314400000|2022-03-15 03:20:00|67800.2|67775.9|67779.5|67757.4|67803.6|67780.9|67770.4|67747.3|751
1647314700000|2022-03-15 03:25:00|67780.1|67757.3|67797.4|67777.4|67812.7|67789.5|67776|67753.8|772
1647315000000|2022-03-15 03:30:00|67798.5|67774.9|67805.2|67784.1|67814.3|67793.1|67796.4|67772.9|726
1647315300000|2022-03-15 03:35:00|67804.9|67784.9|67802.1|67782.1|67810.7|67789.9|67791.5|67767.5|827
1647315600000|2022-03-15 03:40:00|67803.9|67782|67791.8|67769.5|67810.5|67788.2|67790.5|67767.6|818
1647315900000|2022-03-15 03:45:00|67791.3|67771.3|67792.4|67767.8|67800.8|67778.3|67788.7|67765.6|797
1647316200000|2022-03-15 03:50:00|67791.2|67768.6|67797|67775|67809.6|67785.6|67783.7|67762.2|702
1647316500000|2022-03-15 03:55:00|67796.4|67775.4|67787.5|67767|67796.8|67775.9|67769.8|67749.1|742
1647316800000|2022-03-15 04:00:00|67787.2|67767.5|67797.5|67774.2|67804.8|67783.8|67786.5|67763.8|726
1647317100000|2022-03-15 04:05:00|67797.3|67774.5|67773|67748.4|67801.5|67780.3|67768.4|67745.2|740
1647317400000|2022-03-15 04:10:00|67772.8|67748.1|67774.8|67751|67788.3|67765.8|67765.7|67742.4|701
1647317700000|2022-03-15 04:15:00|67775.2|67752.4|67786.8|67762.7|67792.8|67770.8|67773.4|67750.3|661
1647318000000|2022-03-15 04:20:00|67787.2|67762.4|67791.8|67768.8|67799.1|67776.5|67784.2|67761.9|575
1647318300000|2022-03-15 04:25:00|67791.6|67768.3|67787.4|67764.5|67797|67774.8|67784.3|67762.9|640
1647318600000|2022-03-15 04:30:00|67787.2|67766.2|67782.9|67762.9|67788.9|67767.9|67776.1|67756.1|491
1647318900000|2022-03-15 04:35:00|67783.4|67763.4|67743.1|67723.1|67783.4|67763.4|67741.4|67721.4|562
1647319200000|2022-03-15 04:40:00|67743.5|67723.5|67754.3|67734.3|67756.6|67736.6|67741.9|67721.4|658
1647319500000|2022-03-15 04:45:00|67753.8|67733.8|67758.5|67738.5|67764.7|67744.1|67745.5|67725.5|458
1647319800000|2022-03-15 04:50:00|67758.3|67738.3|67748|67728|67765|67743.3|67746.7|67726.6|469
1647320100000|2022-03-15 04:55:00|67747.6|67727.6|67758.9|67738.9|67765|67745|67746.5|67725.9|619
1647320400000|2022-03-15 05:00:00|67759.7|67739.7|67748|67728|67770.4|67750.4|67747.5|67727.5|663
1647320700000|2022-03-15 05:05:00|67748.6|67728.6|67758.9|67738.9|67762.7|67742.7|67744.2|67724.2|552
1647321000000|2022-03-15 05:10:00|67759.1|67739.1|67764.9|67744.9|67775.2|67755.2|67758.8|67738.8|546
1647321300000|2022-03-15 05:15:00|67764.6|67744.6|67774|67754|67777.6|67757.6|67752.1|67731.2|716
1647321600000|2022-03-15 05:20:00|67774.5|67754.5|67770.7|67750.7|67782.3|67762.3|67764.1|67744.1|590
1647321900000|2022-03-15 05:25:00|67771.7|67751.7|67777.7|67757.7|67781.9|67761.9|67767.4|67747.4|576
1647322200000|2022-03-15 05:30:00|67778.1|67758.1|67766.4|67746.4|67780.2|67760.2|67763.7|67743.7|690
1647322500000|2022-03-15 05:35:00|67766.3|67746.3|67781.9|67761.9|67785.6|67765.6|67765.8|67745.8|581
1647322800000|2022-03-15 05:40:00|67781.7|67761.7|67778.8|67758.8|67781.9|67761.9|67763.7|67743.7|605
1647323100000|2022-03-15 05:45:00|67778.9|67758.9|67767.7|67747.7|67784.7|67764.7|67766.5|67746.5|661
1647323400000|2022-03-15 05:50:00|67768.2|67748.2|67759.9|67739.9|67776.3|67756.3|67758.4|67738.4|647
1647323700000|2022-03-15 05:55:00|67759.3|67739.3|67754.6|67734.6|67773.3|67753.3|67751.2|67731.2|758
1647324000000|2022-03-15 06:00:00|67754.2|67734.2|67769.2|67749.2|67775.1|67755.1|67743.3|67723.3|778
1647324300000|2022-03-15 06:05:00|67769.4|67749.4|67792.9|67772.9|67802.8|67781.6|67768.9|67748.9|807
1647324600000|2022-03-15 06:10:00|67792.6|67772.6|67768.7|67748.7|67792.7|67772.7|67768.7|67748.7|677
1647324900000|2022-03-15 06:15:00|67767.6|67747.6|67781.5|67761.5|67783.9|67763.9|67760.4|67740.4|589
1647325200000|2022-03-15 06:20:00|67781.4|67761.4|67753.3|67733.3|67782.1|67762.1|67747.5|67727.5|754
1647325500000|2022-03-15 06:25:00|67753|67733|67764.5|67744.5|67774.4|67754.4|67752.8|67732.8|591
1647325800000|2022-03-15 06:30:00|67764|67744|67776|67756|67782.2|67762.2|67763.5|67743.5|720
1647326100000|2022-03-15 06:35:00|67776.4|67756.4|67780.4|67760.4|67793.8|67776.3|67763.8|67743.8|781
1647326400000|2022-03-15 06:40:00|67780.3|67760.3|67798.1|67778.1|67798.7|67780.2|67760.4|67743.9|654
1647326700000|2022-03-15 06:45:00|67798.3|67778.3|67811.4|67791.4|67818.2|67798.2|67793.8|67773.8|692
1647327000000|2022-03-15 06:50:00|67811.2|67791.2|67818.6|67798.6|67825.6|67805.6|67806|67787.5|785
1647327300000|2022-03-15 06:55:00|67818.8|67798.8|67826.7|67806.7|67831.5|67812.8|67813.2|67793.2|672
1647327600000|2022-03-15 07:00:00|67824.5|67804.5|67813.6|67798.6|67831.8|67814.5|67802.4|67785.4|843
1647327900000|2022-03-15 07:05:00|67815.6|67800.6|67785.9|67765.9|67835.2|67818.5|67770.4|67751.4|999
1647328200000|2022-03-15 07:10:00|67786|67766|67813.7|67798.7|67855.1|67835.1|67769.7|67752.9|1053
1647328500000|2022-03-15 07:15:00|67812.7|67797.7|67799.2|67779.2|67812.7|67797.7|67775.4|67757.6|950
1647328800000|2022-03-15 07:20:00|67789.9|67774.9|67627.4|67607.4|67789.9|67774.9|67526.1|67508.6|1081
1647329100000|2022-03-15 07:25:00|67626.7|67606.7|67651.8|67631.8|67687.9|67669.2|67604.6|67584.6|1099
1647329400000|2022-03-15 07:30:00|67653.2|67633.2|67689.2|67674.2|67700.4|67682.5|67649.5|67632.3|1045
1647329700000|2022-03-15 07:35:00|67689|67674|67632.3|67612.3|67706.6|67690|67610.6|67594.7|978
1647330000000|2022-03-15 07:40:00|67628.8|67613.8|67587.4|67567.4|67654.4|67634.4|67584.7|67566.7|948
1647330300000|2022-03-15 07:45:00|67587.3|67567.3|67593.8|67573.8|67632.9|67612.9|67567.9|67547.9|969
1647330600000|2022-03-15 07:50:00|67591.9|67576.9|67609.2|67594.2|67612.3|67595.4|67556|67539.2|992
1647330900000|2022-03-15 07:55:00|67611.4|67591.4|67623.7|67603.7|67639.4|67622|67590.2|67573.3|984
1647331200000|2022-03-15 08:00:00|67623.9|67603.9|67639.6|67619.6|67663.3|67643.6|67622.8|67603.9|1043
1647331500000|2022-03-15 08:05:00|67634.5|67619.5|67606.5|67591.5|67655.4|67638|67587|67567.6|996
1647331800000|2022-03-15 08:10:00|67607.1|67592.1|67569|67549|67616.9|67598.9|67535.3|67517.2|1050
1647332100000|2022-03-15 08:15:00|67568.8|67548.8|67588.1|67573.1|67602.9|67585.4|67555|67540|999
1647332400000|2022-03-15 08:20:00|67588.2|67573.2|67608.8|67588.8|67619.4|67599.4|67570.2|67554.3|1041
1647332700000|2022-03-15 08:25:00|67608.9|67588.9|67694.5|67674.5|67708.1|67690.4|67607.4|67587.4|1084
1647333000000|2022-03-15 08:30:00|67692.5|67677.5|67679.1|67664.1|67703.5|67688.4|67661.1|67642.2|986
1647333300000|2022-03-15 08:35:00|67679|67664|67707.1|67692.1|67716.1|67696.1|67679|67661.4|965
1647333600000|2022-03-15 08:40:00|67708.4|67693.4|67680|67665|67733.2|67715.2|67671.6|67654.8|955
1647333900000|2022-03-15 08:45:00|67680.3|67665.3|67663.6|67648.6|67697.5|67680.2|67659.5|67643.3|910
1647334200000|2022-03-15 08:50:00|67662.8|67647.8|67626.5|67606.5|67675.1|67660.1|67614.4|67597.7|845
1647334500000|2022-03-15 08:55:00|67626.6|67606.6|67629.8|67614.8|67655.6|67636|67622.3|67604.7|861
1647334800000|2022-03-15 09:00:00|67630.3|67615.3|67663.1|67648.1|67665.6|67649.3|67628.5|67613.5|843
1647335100000|2022-03-15 09:05:00|67663.2|67648.2|67680|67665|67690.3|67673.8|67647.1|67632.1|924
1647335400000|2022-03-15 09:10:00|67677.3|67662.3|67659.3|67644.3|67697.5|67681.9|67649|67634|800
1647335700000|2022-03-15 09:15:00|67659.5|67644.5|67654.8|67639.8|67674.7|67659.7|67651.9|67635.2|823
1647336000000|2022-03-15 09:20:00|67655|67640|67666.1|67651.1|67688|67670.2|67651.8|67636.8|826
1647336300000|2022-03-15 09:25:00|67665.6|67650.6|67693|67678|67695.2|67679.6|67664.9|67649.6|814
1647336600000|2022-03-15 09:30:00|67692.6|67677.6|67673.5|67658.5|67707.5|67690.2|67667.8|67652.8|770
1647336900000|2022-03-15 09:35:00|67672.1|67657.1|67649.9|67634.9|67675.7|67660.7|67644.2|67629.2|764
1647337200000|2022-03-15 09:40:00|67650.1|67635.1|67664.4|67649.4|67668.7|67653.7|67631.5|67616.5|832
1647337500000|2022-03-15 09:45:00|67663.5|67648.5|67638.3|67623.3|67666.2|67651.2|67624|67607.4|917
1647337800000|2022-03-15 09:50:00|67638.4|67623.4|67622.7|67607.7|67653.3|67638.3|67608.6|67593.6|922
1647338100000|2022-03-15 09:55:00|67622.3|67607.3|67619.4|67599.4|67627.9|67611.2|67603.2|67588.2|894
1647338400000|2022-03-15 10:00:00|67619.7|67599.7|67664.8|67649.8|67679.3|67659.3|67619.6|67599.6|955
1647338700000|2022-03-15 10:05:00|67664|67649|67646.5|67626.5|67672.3|67653.5|67634.5|67614.5|845
1647339000000|2022-03-15 10:10:00|67645.9|67625.9|67681.4|67661.4|67681.9|67663.8|67640.7|67623.5|850
1647339300000|2022-03-15 10:15:00|67677.4|67657.4|67675.8|67655.8|67688.9|67671.6|67669|67649|786
1647339600000|2022-03-15 10:20:00|67676|67656|67681.2|67661.2|67689|67670|67665.7|67645.7|833
1647339900000|2022-03-15 10:25:00|67681|67661|67683.9|67663.9|67684.5|67668.9|67656.5|67638|795
1647340200000|2022-03-15 10:30:00|67681.4|67666.4|67696.3|67681.3|67704.2|67684.6|67667.4|67649.3|862
1647340500000|2022-03-15 10:35:00|67697.2|67682.2|67669.5|67654.5|67698.2|67683.2|67659.5|67644.5|816
1647340800000|2022-03-15 10:40:00|67669.7|67654.7|67682.6|67662.6|67695.6|67677.5|67662.1|67644.5|782
1647341100000|2022-03-15 10:45:00|67682.8|67662.8|67671.9|67651.9|67686.3|67670|67665.5|67648.4|785
1647341400000|2022-03-15 10:50:00|67671.7|67651.7|67688.6|67668.6|67692|67675|67668|67651.1|763
1647341700000|2022-03-15 10:55:00|67686.7|67671.7|67688.3|67673.3|67695.5|67678.1|67672.3|67655.7|842
1647342000000|2022-03-15 11:00:00|67687.2|67672.2|67689.7|67669.7|67701.6|67685.4|67678.3|67661.6|783
1647342300000|2022-03-15 11:05:00|67689.4|67669.4|67703.8|67683.8|67710.9|67693.3|67675.7|67657.2|823
1647342600000|2022-03-15 11:10:00|67703.5|67683.5|67720.2|67700.2|67722.3|67706.5|67700.6|67682.1|789
1647342900000|2022-03-15 11:15:00|67720.1|67700.1|67728.4|67713.4|67738.6|67721.3|67712|67696|849
1647343200000|2022-03-15 11:20:00|67728.2|67713.2|67731.1|67716.1|67752.3|67735.1|67721.8|67705.4|875
1647343500000|2022-03-15 11:25:00|67729.7|67714.7|67764.7|67749.7|67788.2|67770.5|67728.5|67713.3|944
1647343800000|2022-03-15 11:30:00|67764.8|67749.8|67736.4|67721.4|67774.9|67759.3|67730.3|67715.3|849
1647344100000|2022-03-15 11:35:00|67736.9|67721.9|67760.7|67740.7|67760.7|67743.1|67735.7|67718.3|852
1647344400000|2022-03-15 11:40:00|67760.4|67740.4|67763.9|67748.9|67778.5|67760.5|67757.4|67739.2|808
1647344700000|2022-03-15 11:45:00|67763.8|67748.8|67776.4|67761.4|67795.4|67778.6|67761.5|67746.5|847
1647345000000|2022-03-15 11:50:00|67776.5|67761.5|67728.1|67708.1|67777|67762|67724.3|67707.1|814
1647345300000|2022-03-15 11:55:00|67726.7|67711.7|67757.6|67742.6|67762.4|67747.4|67724.5|67705.5|825
1647345600000|2022-03-15 12:00:00|67756.5|67741.5|67693.8|67678.8|67756.5|67741.5|67690.9|67674.8|875
1647345900000|2022-03-15 12:05:00|67694.1|67679.1|67691.2|67676.2|67714|67699|67679.6|67664.6|879
1647346200000|2022-03-15 12:10:00|67692|67677|67693.6|67678.6|67706.1|67691.1|67680|67665|882
1647346500000|2022-03-15 12:15:00|67693.8|67678.8|67697.9|67682.9|67704.9|67689.8|67679|67661.7|933
1647346800000|2022-03-15 12:20:00|67699.5|67684.5|67680.9|67660.9|67702.4|67687.4|67673.6|67658.6|894
1647347100000|2022-03-15 12:25:00|67682.2|67662.2|67698.8|67678.8|67704.9|67687.1|67675.3|67656.5|898
1647347400000|2022-03-15 12:30:00|67701.7|67681.7|67696.9|67676.9|67709.2|67691.3|67667.5|67650.6|1032
1647347700000|2022-03-15 12:35:00|67696.8|67676.8|67701.7|67686.7|67722.2|67705.4|67686.7|67671.7|996
1647348000000|2022-03-15 12:40:00|67702|67687|67712.1|67692.1|67728|67710.6|67688.4|67673.4|948
1647348300000|2022-03-15 12:45:00|67709.5|67694.5|67665.6|67650.6|67724.9|67709.9|67654.3|67638.9|965
1647348600000|2022-03-15 12:50:00|67665.4|67650.4|67672.9|67657.9|67676.3|67658.6|67629.8|67611.6|975
1647348900000|2022-03-15 12:55:00|67673.2|67658.2|67714|67699|67714.5|67699.5|67642.8|67625.5|1021
1647349200000|2022-03-15 13:00:00|67713.8|67698.8|67742.6|67727.6|67748.5|67732|67712.8|67697.8|953
1647349500000|2022-03-15 13:05:00|67742.9|67727.9|67693.6|67678.6|67742.9|67727.9|67689.7|67674.7|903
1647349800000|2022-03-15 13:10:00|67693.9|67678.9|67708.6|67693.6|67726.6|67709.4|67685.4|67670.4|964
1647350100000|2022-03-15 13:15:00|67708.2|67693.2|67742|67727|67753.7|67738.5|67706.8|67691.8|947
1647350400000|2022-03-15 13:20:00|67739.5|67724.5|67747.1|67732.1|67753.6|67738|67726.6|67711.6|928
1647350700000|2022-03-15 13:25:00|67747.4|67732.4|67748.2|67733.2|67758.4|67743.4|67736.3|67721.3|991
1647351000000|2022-03-15 13:30:00|67749.3|67734.3|67775.6|67760.6|67790.4|67775.4|67747|67732|998
1647351300000|2022-03-15 13:35:00|67775.5|67760.5|67735.5|67715.5|67776.4|67761.4|67716.7|67696.7|988
1647351600000|2022-03-15 13:40:00|67734.9|67714.9|67780.1|67760.1|67815.3|67795.3|67715.1|67696.1|1032
1647351900000|2022-03-15 13:45:00|67780.3|67760.3|67740.1|67725.1|67782.5|67762.5|67719.8|67703.7|1026
1647352200000|2022-03-15 13:50:00|67739.9|67724.9|67703.7|67683.7|67741|67726|67695.7|67678.2|1002
1647352500000|2022-03-15 13:55:00|67704.2|67684.2|67666.7|67651.7|67705.3|67687.4|67650.3|67633.7|979
1647352800000|2022-03-15 14:00:00|67667|67652|67667.4|67652.4|67669.6|67654.6|67652.1|67637.1|941
1647353100000|2022-03-15 14:05:00|67665.5|67650.5|67661.6|67646.6|67699.2|67682.3|67653.4|67638.4|957
1647353400000|2022-03-15 14:10:00|67661.8|67646.8|67693.6|67673.6|67693.7|67676.2|67660.1|67645.1|853
1647353700000|2022-03-15 14:15:00|67691.1|67676.1|67692.7|67677.7|67713.3|67698.3|67676.8|67661.8|991
1647354000000|2022-03-15 14:20:00|67692.8|67677.8|67723.3|67703.3|67729.3|67710.8|67688.6|67673.6|907
1647354300000|2022-03-15 14:25:00|67723.5|67703.5|67736.1|67721.1|67743.1|67728.1|67718|67700.9|894
1647354600000|2022-03-15 14:30:00|67736.4|67721.4|67774.5|67759.5|67789.7|67770.2|67728.8|67713.8|947
1647354900000|2022-03-15 14:35:00|67773|67758|67756.1|67741.1|67773|67758|67739.6|67724.6|894
1647355200000|2022-03-15 14:40:00|67756.2|67741.2|67722.3|67707.3|67772|67754.7|67720.2|67705.2|859
1647355500000|2022-03-15 14:45:00|67722.5|67707.5|67746|67731|67755.8|67740.8|67715.6|67700.6|893
1647355800000|2022-03-15 14:50:00|67746.2|67731.2|67733.5|67713.5|67748.4|67731.2|67716.7|67696.7|843
1647356100000|2022-03-15 14:55:00|67733.7|67713.7|67753.1|67738.1|67753.3|67738.3|67720|67703.6|807
1647356400000|2022-03-15 15:00:00|67752.4|67737.4|67741.1|67721.1|67759.7|67742.8|67732.8|67717.5|782
1647356700000|2022-03-15 15:05:00|67741|67721|67771.8|67756.8|67784.3|67766.6|67728.6|67711.4|868
1647357000000|2022-03-15 15:10:00|67771.6|67756.6|67798.8|67783.8|67808.3|67793.3|67764|67749|835
1647357300000|2022-03-15 15:15:00|67797.9|67782.9|67845.7|67825.7|67853.6|67833.6|67790.4|67775.4|897
1647357600000|2022-03-15 15:20:00|67845.5|67825.5|67817.2|67802.2|67856|67838|67813.3|67796.6|941
1647357900000|2022-03-15 15:25:00|67817.3|67802.3|67814.9|67799.9|67834.8|67819.8|67806.5|67791.5|872
1647358200000|2022-03-15 15:30:00|67814.3|67799.3|67834.7|67819.7|67873.6|67854.7|67810.1|67795.1|950
1647358500000|2022-03-15 15:35:00|67839.8|67819.8|67842.9|67827.9|67875.6|67857.2|67832.8|67816.9|934
1647358800000|2022-03-15 15:40:00|67843.3|67828.3|67812.7|67797.7|67852.7|67837.7|67808.8|67793.8|825
1647359100000|2022-03-15 15:45:00|67812.6|67797.6|67790.4|67775.4|67819.5|67804.5|67778.1|67762.1|901
1647359400000|2022-03-15 15:50:00|67790.2|67775.2|67810.3|67790.3|67861.9|67841.9|67735.9|67718|1008
1647359700000|2022-03-15 15:55:00|67817.7|67797.7|67815.2|67800.2|67857.6|67837.6|67775.3|67756.4|1153
1647360000000|2022-03-15 16:00:00|67815.7|67800.7|67854|67834|67855.5|67835.5|67798.6|67778.6|1055
1647360300000|2022-03-15 16:05:00|67853.9|67833.9|67862.8|67842.8|67865.8|67847.3|67843.2|67823.2|963
1647360600000|2022-03-15 16:10:00|67862.4|67842.4|67990.6|67975.6|68001.2|67983.3|67858.5|67838.5|1079
1647360900000|2022-03-15 16:15:00|67991.4|67976.4|67978.6|67958.6|68018.5|68000.8|67962.7|67945.7|1071
1647361200000|2022-03-15 16:20:00|67978.8|67958.8|67954.6|67934.6|67980.8|67960.8|67935.8|67915.8|988
1647361500000|2022-03-15 16:25:00|67954.2|67934.2|67915.9|67900.9|67954.4|67934.9|67913|67893.9|971
1647361800000|2022-03-15 16:30:00|67914.6|67899.6|67906.7|67886.7|67919.5|67903|67880.3|67864.9|970
1647362100000|2022-03-15 16:35:00|67906.9|67886.9|67889|67869|67928.6|67908.6|67884.7|67865.9|881
1647362400000|2022-03-15 16:40:00|67888.4|67868.4|67926.3|67906.3|67927.6|67910.1|67888.1|67868.1|924
1647362700000|2022-03-15 16:45:00|67926.4|67906.4|67955.4|67935.4|67975|67956.8|67904.8|67887|935
1647363000000|2022-03-15 16:50:00|67955.9|67935.9|67994.4|67979.4|68022.4|68004.8|67952.5|67935.9|982
1647363300000|2022-03-15 16:55:00|67994.9|67979.9|67937.1|67922.1|68004.3|67989.3|67930.8|67913.9|975
1647363600000|2022-03-15 17:00:00|67936.4|67921.4|67950.8|67935.8|67959.6|67942.6|67922.5|67904.8|917
1647363900000|2022-03-15 17:05:00|67950.7|67935.7|67944.2|67929.2|67974.2|67957|67943.6|67928.2|829
1647364200000|2022-03-15 17:10:00|67944.3|67929.3|67956.7|67936.7|67962.3|67944.5|67926.6|67909.6|842
1647364500000|2022-03-15 17:15:00|67956.3|67936.3|67950.7|67930.7|67975.6|67960.3|67948.1|67930.4|827
1647364800000|2022-03-15 17:20:00|67950.9|67930.9|67949.4|67929.4|67956.5|67939.2|67936.3|67920|701
1647365100000|2022-03-15 17:25:00|67949.2|67929.2|67937|67917|67964.9|67947.6|67930.5|67912.9|794
1647365400000|2022-03-15 17:30:00|67936.4|67916.4|68001|67981|68002.6|67982.6|67935.6|67915.6|810
1647365700000|2022-03-15 17:35:00|68000.8|67980.8|68009.8|67994.8|68016.8|67999.5|67982.4|67962.6|778
1647366000000|2022-03-15 17:40:00|68010.1|67995.1|68014.4|67994.4|68030|68012.5|67995|67978.6|827
1647366300000|2022-03-15 17:45:00|68014.3|67994.3|68012.3|67992.3|68024.1|68007.1|68003.8|67986|747
1647366600000|2022-03-15 17:50:00|68012.1|67992.1|68011.1|67991.1|68025.4|68007.6|68005|67988|684
1647366900000|2022-03-15 17:55:00|68010.9|67990.9|68018.5|68003.5|68027.8|68011.3|68005.6|67990|641
1647367200000|2022-03-15 18:00:00|68017.8|68002.8|68004.7|67989.7|68030.2|68013.3|67996.9|67979.9|801
1647367500000|2022-03-15 18:05:00|68004.5|67989.5|68009|67994|68018.5|67999.5|67990.8|67974.2|713
1647367800000|2022-03-15 18:10:00|68009.2|67994.2|68027.5|68007.5|68030|68012.2|68003.8|67986.5|620
1647368100000|2022-03-15 18:15:00|68027.9|68007.9|68037.1|68017.1|68038.7|68021|68015.5|67997.9|672
1647368400000|2022-03-15 18:20:00|68037|68017|68060.8|68045.8|68085.9|68068.4|68034.8|68014.8|883
1647368700000|2022-03-15 18:25:00|68060.9|68045.9|68069.6|68049.6|68078.5|68063.1|68046.6|68027.5|849
1647369000000|2022-03-15 18:30:00|68068.3|68048.3|68069.1|68049.1|68100.1|68082.6|68066.2|68048.3|808
1647369300000|2022-03-15 18:35:00|68066.4|68051.4|68067.1|68047.1|68079.2|68064.1|68045.1|68027.9|751
1647369600000|2022-03-15 18:40:00|68066.8|68046.8|68040.5|68025.5|68066.8|68048.7|68035.7|68018.3|767
1647369900000|2022-03-15 18:45:00|68039.3|68024.3|68037.3|68017.3|68047.4|68030.8|68023|68005.8|743
1647370200000|2022-03-15 18:50:00|68034.8|68014.8|68017.1|67997.1|68036|68021|67995.7|67977.4|780
1647370500000|2022-03-15 18:55:00|68016|67996|68009.7|67989.7|68040|68025|68004.7|67987|737
1647370800000|2022-03-15 19:00:00|68009.4|67989.4|68014.4|67994.4|68015|67997.1|67997.6|67979.5|684
1647371100000|2022-03-15 19:05:00|68013.6|67993.6|67994.6|67974.6|68013.9|67994.3|67983.9|67966.3|648
1647371400000|2022-03-15 19:10:00|67989.6|67974.7|68002.2|67982.2|68008.3|67990.8|67987.3|67972.3|692
1647371700000|2022-03-15 19:15:00|68001.9|67981.9|67975.1|67955.1|68002.6|67984.1|67956.5|67936.5|744
1647372000000|2022-03-15 19:20:00|67974.7|67954.7|67968.8|67948.8|67977.2|67959|67963.6|67943.6|594
1647372300000|2022-03-15 19:25:00|67968.5|67948.5|67959.9|67939.9|67975.4|67955.8|67952.2|67934.8|579
1647372600000|2022-03-15 19:30:00|67960.2|67940.2|67952.2|67932.2|67960.2|67940.9|67939.3|67922.3|653
1647372900000|2022-03-15 19:35:00|67953|67933|67953.7|67933.7|67956.7|67938.3|67939.8|67923.5|634
1647373200000|2022-03-15 19:40:00|67950.6|67935.6|67964|67944|67970.8|67952.6|67946.5|67927.9|659
1647373500000|2022-03-15 19:45:00|67964.1|67944.1|67953.9|67933.9|67971.2|67953.6|67950.7|67932.1|682
1647373800000|2022-03-15 19:50:00|67952.5|67937.5|67951|67936|67955.7|67939.2|67935.9|67918.1|622
1647374100000|2022-03-15 19:55:00|67951.1|67936.1|67933|67913|67970|67950|67926.7|67909.8|770
1647374400000|2022-03-15 20:00:00|67933.2|67913.2|67926.8|67906.8|67935.2|67916.8|67921.9|67904.1|571
1647374700000|2022-03-15 20:05:00|67925.7|67905.7|67942|67922|67943|67923|67924.5|67905.7|310
1647375000000|2022-03-15 20:10:00|67941.9|67921.9|67965|67945|67965|67945|67940.3|67920.3|341
1647375300000|2022-03-15 20:15:00|67964.6|67944.6|67975.9|67955.9|67976.6|67956.6|67963.8|67943.8|307
1647375600000|2022-03-15 20:20:00|67975.3|67955.3|67973.4|67953.4|67977.1|67957.1|67965.6|67945.6|256
1647375900000|2022-03-15 20:25:00|67973.7|67953.7|67983.9|67963.9|67988.6|67970.3|67971.2|67951.2|293
1647376200000|2022-03-15 20:30:00|67983.7|67963.7|67991.2|67971.2|67991.7|67971.7|67982.3|67962.3|270
1647376500000|2022-03-15 20:35:00|67991.4|67971.4|67999.6|67979.6|68000.8|67980.8|67990.8|67970.8|335
1647376800000|2022-03-15 20:40:00|67999.7|67979.7|67977|67957|68000.6|67980.6|67975.8|67955.8|465
1647377100000|2022-03-15 20:45:00|67977.4|67957.4|67969.8|67949.8|67978.1|67958.1|67968.9|67948.9|281
1647377400000|2022-03-15 20:50:00|67969.9|67949.9|67971.4|67951.4|67971.7|67951.7|67963.4|67943.4|243
1647377700000|2022-03-15 20:55:00|67971.8|67951.8|67927.1|67885|67974.1|67954.1|67926|67849.4|623
1647378000000|2022-03-15 21:00:00|67927.2|67884.3|67939.1|67901.3|67943.6|67908.4|67927.2|67877.2|131
1647378300000|2022-03-15 21:05:00|67938.7|67901.5|67936|67903.8|67979.2|67918.8|67936|67895.1|297
1647378600000|2022-03-15 21:10:00|67937.7|67902.8|67935.2|67904.6|67957.4|67904.6|67935.2|67875.1|67
1647378900000|2022-03-15 21:15:00|67942.9|67900.6|67938.3|67903.4|67964.4|67904.6|67934.6|67875.1|44
1647379200000|2022-03-15 21:20:00|67937.6|67904.1|67941.3|67900.9|67960.4|67905.6|67934.6|67886.9|81
1647379500000|2022-03-15 21:25:00|67936.5|67903.4|67938.9|67908.9|67961.4|67909.2|67934.6|67876.1|82
1647379800000|2022-03-15 21:30:00|67938.3|67908.3|67977|67913.8|67981.1|67914.7|67938.3|67895.6|156
1647380100000|2022-03-15 21:35:00|67976.8|67913.6|67976.1|67916.4|67981.8|67931.3|67948.8|67905.8|194
1647380400000|2022-03-15 21:40:00|67965.3|67919.8|67970.1|67926.6|67985.3|67941|67955|67903.3|135
1647380700000|2022-03-15 21:45:00|67964|67934.9|67970.1|67907.2|67992.4|67937.5|67957.7|67893.4|378
1647381000000|2022-03-15 21:50:00|67970.8|67906.6|67973.3|67908.7|67982.8|67929.6|67951.3|67895.7|286
1647381300000|2022-03-15 21:55:00|67968.5|67914.4|67970.4|67921|67983.3|67935.7|67955.7|67900.9|175
1647381600000|2022-03-15 22:00:00|67972.1|67918.3|67951.5|67911.2|67973.4|67932.2|67932.1|67888.2|348
1647381900000|2022-03-15 22:05:00|67949|67912.7|67947.5|67914.2|67958.9|67923.2|67938.7|67903.1|214
1647382200000|2022-03-15 22:10:00|67943.3|67920.5|67949.9|67905.8|67953.8|67921|67933.8|67904.9|188
1647382500000|2022-03-15 22:15:00|67947.8|67908.2|67932.2|67888.6|67947.8|67910|67923.2|67875.9|298
1647382800000|2022-03-15 22:20:00|67933.6|67887.8|67908.5|67880.4|67934.1|67891.9|67902.5|67869|332
1647383100000|2022-03-15 22:25:00|67906.5|67882.2|67894.2|67868.2|67918|67882.4|67872.6|67844.5|542
1647383400000|2022-03-15 22:30:00|67896.8|67865.2|67897.5|67877.5|67906.5|67883.9|67887.5|67858.4|364
1647383700000|2022-03-15 22:35:00|67897.4|67877.4|67924.8|67899.8|67932.7|67906.6|67897.4|67873.4|385
1647384000000|2022-03-15 22:40:00|67921.8|67901.8|67881.9|67861.9|67929.2|67906|67881.9|67860.2|346
1647384300000|2022-03-15 22:45:00|67882.2|67862.1|67882.9|67862.9|67900.6|67875|67871.4|67848.2|434
1647384600000|2022-03-15 22:50:00|67884|67863.4|67875.2|67855.2|67890.6|67867.1|67872.7|67847.1|384
1647384900000|2022-03-15 22:55:00|67874.2|67851|67856.8|67836.8|67876.6|67853.8|67855.5|67834.6|416
1647385200000|2022-03-15 23:00:00|67855.8|67835.8|67860.4|67840.4|67876.4|67856.4|67852.6|67831.7|330
1647385500000|2022-03-15 23:05:00|67860.5|67840.5|67866.7|67846.7|67869.8|67849.8|67853.6|67831.7|309
1647385800000|2022-03-15 23:10:00|67866.4|67846.4|67886.9|67866.9|67887.9|67866.9|67865|67845|236
1647386100000|2022-03-15 23:15:00|67889.2|67864.7|67888.4|67868.4|67889.8|67869.8|67881.7|67861.7|330
1647386400000|2022-03-15 23:20:00|67888.3|67868.3|67889.6|67869.6|67891.9|67871.9|67865.6|67845.6|358
1647386700000|2022-03-15 23:25:00|67889.2|67869.2|67890.7|67870.7|67894.8|67874.8|67879.8|67859.8|272
1647387000000|2022-03-15 23:30:00|67890.8|67870.8|67891.1|67871.1|67901.3|67881.3|67886.9|67866.9|347
1647387300000|2022-03-15 23:35:00|67891.9|67871.9|67841.3|67821.3|67894.1|67874.1|67825.9|67805.9|563
1647387600000|2022-03-15 23:40:00|67844|67824|67809.6|67789.6|67853|67834.8|67799|67779|674
1647387900000|2022-03-15 23:45:00|67809.1|67789.1|67833.9|67813.9|67837.1|67817.1|67798.9|67778.9|572
1647388200000|2022-03-15 23:50:00|67833.8|67813.8|67842.5|67822.5|67853.5|67833.5|67827.4|67807.4|500
1647388500000|2022-03-15 23:55:00|67842.7|67822.7|67844.3|67824.3|67846.7|67826.7|67823.2|67803.2|461
1647388800000|2022-03-16 00:00:00|67844.2|67824.2|67844.9|67824.9|67855.2|67835.2|67819.6|67799.6|616
1647389100000|2022-03-16 00:05:00|67844.3|67824.3|67828.8|67808.8|67844.3|67824.3|67820.3|67800.3|589
1647389400000|2022-03-16 00:10:00|67828.5|67808.5|67844.9|67824.9|67845.9|67825.9|67811|67791|576
1647389700000|2022-03-16 00:15:00|67844.7|67824.7|67846.6|67826.6|67867.5|67847.5|67840.3|67820.3|699
1647390000000|2022-03-16 00:20:00|67846.5|67826.5|67845.6|67825.6|67864.1|67844.1|67842.3|67822.3|599
1647390300000|2022-03-16 00:25:00|67844.6|67824.6|67848.8|67828.8|67858.3|67838.3|67828.4|67810.8|602
1647390600000|2022-03-16 00:30:00|67849.1|67829.1|67848.6|67828.6|67860.8|67840.8|67839.3|67820.8|587
1647390900000|2022-03-16 00:35:00|67848.5|67828.5|67837.5|67817.5|67848.5|67828.5|67823.9|67803.9|550
1647391200000|2022-03-16 00:40:00|67837.7|67817.7|67867.8|67847.8|67876.1|67856.1|67836.9|67816.9|609
1647391500000|2022-03-16 00:45:00|67867.9|67847.9|67880.5|67860.5|67884.1|67864.1|67863.4|67843.4|519
1647391800000|2022-03-16 00:50:00|67880.4|67860.4|67902.5|67882.5|67911.1|67891.1|67879.8|67859.8|696
1647392100000|2022-03-16 00:55:00|67901.8|67881.8|67905.6|67885.6|67916.1|67896.2|67892.6|67875|744
1647392400000|2022-03-16 01:00:00|67905.4|67885.4|67892.5|67872.5|67913.1|67893.1|67892|67872|764
1647392700000|2022-03-16 01:05:00|67892.9|67872.9|67884.5|67864.5|67892.9|67873|67865.9|67846.8|853
1647393000000|2022-03-16 01:10:00|67885.3|67865.3|67885.9|67865.9|67896.4|67878.5|67881.2|67862.9|678
1647393300000|2022-03-16 01:15:00|67886|67866|67863.3|67843.3|67891.5|67873.6|67854.7|67834.8|916
1647393600000|2022-03-16 01:20:00|67862.6|67842.6|67867.4|67847.4|67888.4|67868.4|67860.8|67842.6|807
1647393900000|2022-03-16 01:25:00|67867.8|67847.8|67890.7|67870.7|67892.4|67873.5|67867.1|67847.1|678
1647394200000|2022-03-16 01:30:00|67890.4|67870.4|67884|67869|67891.9|67873.6|67872|67852|838
1647394500000|2022-03-16 01:35:00|67889.3|67869.3|67889.6|67869.6|67891.7|67876.7|67872.8|67854.2|824
1647394800000|2022-03-16 01:40:00|67889.7|67869.7|67875.3|67855.3|67890.4|67872.4|67870.2|67850.2|733
1647395100000|2022-03-16 01:45:00|67875.7|67855.7|67859|67839|67881.8|67864.4|67858.4|67838.4|612
1647395400000|2022-03-16 01:50:00|67859.1|67839.1|67838.8|67818.8|67859.1|67839.9|67826.3|67806.3|833
1647395700000|2022-03-16 01:55:00|67838.7|67818.7|67843.4|67823.4|67846.5|67826.5|67837.9|67817.9|666
1647396000000|2022-03-16 02:00:00|67843.5|67823.5|67834.4|67814.4|67853|67835.6|67833.2|67814.3|737
1647396300000|2022-03-16 02:05:00|67834.6|67814.6|67825.1|67805.1|67835.5|67815.5|67817.5|67799.4|701
1647396600000|2022-03-16 02:10:00|67825.2|67805.2|67826.2|67806.2|67835.1|67815.1|67818|67798|794
1647396900000|2022-03-16 02:15:00|67826.3|67806.3|67810.4|67790.4|67828.3|67811|67806|67787.6|605
1647397200000|2022-03-16 02:20:00|67808.3|67793.3|67808.1|67788.1|67819.4|67801.8|67799.3|67781.5|628
1647397500000|2022-03-16 02:25:00|67808.4|67788.4|67796.3|67781.3|67813.4|67793.4|67795.1|67775.1|594
1647397800000|2022-03-16 02:30:00|67795.6|67780.6|67795.1|67775.1|67806.3|67786.4|67787.3|67767.3|601
1647398100000|2022-03-16 02:35:00|67795.3|67775.3|67795.2|67775.2|67806.9|67789|67785|67765|619
1647398400000|2022-03-16 02:40:00|67795|67775|67782.5|67762.5|67808.3|67790.6|67778.6|67758.8|672
1647398700000|2022-03-16 02:45:00|67782.7|67762.7|67794.5|67774.5|67802.6|67784.6|67780.1|67762|618
1647399000000|2022-03-16 02:50:00|67794.6|67774.6|67811.5|67791.5|67817.6|67797.6|67792.6|67773.2|555
1647399300000|2022-03-16 02:55:00|67811|67791|67816.2|67796.2|67827.6|67807.6|67809.7|67790.7|606
1647399600000|2022-03-16 03:00:00|67816.4|67796.4|67813.9|67793.9|67826.1|67808.4|67810.5|67790.9|612
1647399900000|2022-03-16 03:05:00|67814|67794|67819|67799|67824.6|67804.6|67807.5|67789|543
1647400200000|2022-03-16 03:10:00|67818.7|67798.7|67818.3|67798.3|67818.8|67800.6|67805.2|67786.6|536
1647400500000|2022-03-16 03:15:00|67818.1|67798.1|67825.2|67805.2|67829.8|67812.2|67815.4|67797.2|566
1647400800000|2022-03-16 03:20:00|67825.4|67805.4|67830.2|67810.2|67836.1|67817.9|67823.1|67804.1|532
1647401100000|2022-03-16 03:25:00|67831.3|67811.3|67838.1|67818.1|67844.9|67826.8|67820|67801.3|638
1647401400000|2022-03-16 03:30:00|67837.9|67817.9|67839.2|67819.2|67840.4|67821.7|67827.5|67808|595
1647401700000|2022-03-16 03:35:00|67839.3|67819.3|67828.1|67808.1|67843.6|67824.9|67824.4|67805.9|571
1647402000000|2022-03-16 03:40:00|67827.9|67807.9|67833.5|67813.5|67835.9|67816.8|67824.7|67806.9|648
1647402300000|2022-03-16 03:45:00|67833.6|67813.6|67819.8|67804.8|67838.7|67823|67819.8|67802|590
1647402600000|2022-03-16 03:50:00|67822.8|67802.8|67824.4|67804.4|67837.6|67820.5|67819.8|67802.7|651
1647402900000|2022-03-16 03:55:00|67824.3|67804.3|67842.9|67822.9|67843.5|67825.3|67817.3|67798.7|609
1647403200000|2022-03-16 04:00:00|67842.5|67822.5|67837.9|67817.9|67850|67832.5|67831.5|67811.5|585
1647403500000|2022-03-16 04:05:00|67838|67818|67843.6|67823.6|67844.6|67825.3|67827|67808.7|482
1647403800000|2022-03-16 04:10:00|67843.8|67823.8|67833.1|67813.1|67850.7|67832.9|67830.3|67810.6|461
1647404100000|2022-03-16 04:15:00|67832.9|67812.9|67833.2|67813.2|67838.8|67821.5|67826.9|67810|420
1647404400000|2022-03-16 04:20:00|67832.8|67812.8|67844.8|67824.8|67849.7|67833.8|67832.4|67812.4|444
1647404700000|2022-03-16 04:25:00|67844.7|67824.7|67833.4|67813.4|67851.8|67834.7|67831|67812.7|440
1647405000000|2022-03-16 04:30:00|67833.3|67813.3|67846.2|67831.2|67849.4|67831.2|67830.6|67811.6|440
1647405300000|2022-03-16 04:35:00|67846.7|67831.7|67838.8|67818.8|67849|67832.1|67835.1|67818.6|368
1647405600000|2022-03-16 04:40:00|67835.7|67820.7|67844.7|67824.7|67847.6|67829.9|67832.2|67813.8|373
1647405900000|2022-03-16 04:45:00|67843.4|67828.4|67840.7|67825.7|67845.6|67828.4|67836.3|67818.5|415
1647406200000|2022-03-16 04:50:00|67843.2|67823.2|67831|67811|67843.2|67825.1|67826.5|67806.5|430
1647406500000|2022-03-16 04:55:00|67831.2|67811.2|67838|67818|67843.1|67823.1|67828.7|67809.2|518
1647406800000|2022-03-16 05:00:00|67837.7|67817.7|67835.1|67815.1|67840.6|67821.3|67828.9|67811.7|554
1647407100000|2022-03-16 05:05:00|67834.9|67814.9|67850.4|67835.4|67857.6|67840.2|67831.9|67814.9|494
1647407400000|2022-03-16 05:10:00|67849.2|67834.2|67851.5|67831.5|67856.5|67839.3|67845.9|67828.1|414
1647407700000|2022-03-16 05:15:00|67851.6|67831.6|67846.3|67831.3|67858|67839.5|67843.1|67825.5|382
1647408000000|2022-03-16 05:20:00|67846.4|67831.4|67833|67813|67849.3|67831.7|67829.5|67811.2|318
1647408300000|2022-03-16 05:25:00|67833.3|67813.3|67810.4|67790.4|67833.4|67815.8|67801.1|67781.1|517
1647408600000|2022-03-16 05:30:00|67810.3|67790.3|67799.4|67779.4|67818.7|67802.1|67797.8|67778.1|562
1647408900000|2022-03-16 05:35:00|67799.6|67779.6|67809.2|67794.2|67815.2|67797.9|67797.2|67778.8|549
1647409200000|2022-03-16 05:40:00|67809.5|67789.5|67806.2|67786.2|67812.6|67794|67795.6|67777.5|546
1647409500000|2022-03-16 05:45:00|67805.7|67785.7|67793|67778|67812|67793.4|67779.7|67761.9|672
1647409800000|2022-03-16 05:50:00|67795.8|67775.8|67794.1|67774.1|67806.8|67787.8|67789.4|67771.3|521
1647410100000|2022-03-16 05:55:00|67793.9|67773.9|67778.5|67758.5|67795|67777.5|67772.8|67755.6|651
1647410400000|2022-03-16 06:00:00|67778.6|67758.6|67796.6|67781.6|67810.6|67793|67776|67758.4|654
1647410700000|2022-03-16 06:05:00|67796.7|67781.7|67807.9|67792.9|67817|67800.7|67794.1|67776.8|707
1647411000000|2022-03-16 06:10:00|67808.5|67793.5|67804.4|67789.4|67814.9|67797.7|67798.2|67780|655
1647411300000|2022-03-16 06:15:00|67803.9|67788.9|67800.4|67780.4|67818.8|67801.3|67797.1|67778.4|757
1647411600000|2022-03-16 06:20:00|67800.3|67780.3|67806.7|67791.7|67814.3|67795.7|67797.4|67779.3|645
1647411900000|2022-03-16 06:25:00|67807.4|67792.4|67782.8|67767.8|67809.2|67792.8|67782.8|67764.6|695
1647412200000|2022-03-16 06:30:00|67782.5|67767.5|67813.1|67793.1|67813.1|67793.1|67776.6|67757.6|637
1647412500000|2022-03-16 06:35:00|67810.8|67790.8|67813.4|67793.4|67816.8|67800|67801.9|67781.9|670
1647412800000|2022-03-16 06:40:00|67813.5|67793.5|67790.2|67770.2|67813.7|67793.7|67782|67765.5|671
1647413100000|2022-03-16 06:45:00|67790.3|67770.3|67757.4|67742.4|67790.8|67773|67753.1|67733.9|696
1647413400000|2022-03-16 06:50:00|67756.5|67741.5|67780.4|67760.4|67784|67764|67754.9|67738.1|696
1647413700000|2022-03-16 06:55:00|67780.3|67760.3|67772.9|67752.9|67783.1|67764.5|67754.7|67736.9|648
1647414000000|2022-03-16 07:00:00|67774.1|67754.1|67795.7|67775.7|67813.1|67794.8|67773.7|67753.7|831
1647414300000|2022-03-16 07:05:00|67796.4|67776.4|67788.9|67768.9|67801.4|67783.9|67778.3|67759.9|865
1647414600000|2022-03-16 07:10:00|67788.7|67768.7|67820.3|67800.3|67820.3|67801.6|67769.6|67749.6|845
1647414900000|2022-03-16 07:15:00|67819.6|67799.6|67857.7|67837.7|67858.2|67840.7|67814.1|67794.8|928
1647415200000|2022-03-16 07:20:00|67857.9|67837.9|67844.1|67824.1|67863.3|67843.3|67835.6|67817.3|854
1647415500000|2022-03-16 07:25:00|67844.7|67829.7|67832|67812|67852.3|67835.2|67827.4|67811.3|826
1647415800000|2022-03-16 07:30:00|67833.7|67813.7|67859.6|67844.6|67861|67845.1|67826.7|67811.7|785
1647416100000|2022-03-16 07:35:00|67859.7|67844.7|67867.2|67847.2|67885.9|67869|67847.8|67832.8|782
1647416400000|2022-03-16 07:40:00|67867.3|67847.3|67870.6|67855.6|67876.9|67859.3|67857.1|67841.8|716
1647416700000|2022-03-16 07:45:00|67870.2|67855.2|67884.7|67869.7|67915.4|67900.4|67870|67855|827
1647417000000|2022-03-16 07:50:00|67884.8|67869.8|67893.5|67873.5|67896.9|67881.9|67867.9|67852.4|692
1647417300000|2022-03-16 07:55:00|67891.8|67876.8|67905.4|67890.4|67915.2|67900.2|67887.7|67872.7|820
1647417600000|2022-03-16 08:00:00|67905.6|67890.6|67883.2|67863.2|67905.6|67890.6|67859|67839|970
1647417900000|2022-03-16 08:05:00|67885.2|67865.2|67874.7|67854.7|67896.4|67876.4|67871|67851|849
1647418200000|2022-03-16 08:10:00|67871.9|67851.9|67851.9|67831.9|67877.6|67857.6|67837|67817|919
1647418500000|2022-03-16 08:15:00|67851.2|67831.2|67659.4|67639.4|67858.6|67838.6|67656.2|67637.7|1099
1647418800000|2022-03-16 08:20:00|67659.9|67639.9|67707.8|67687.8|67734|67715.9|67657.3|67637.3|1098
1647419100000|2022-03-16 08:25:00|67707.9|67687.9|67706.8|67691.8|67732|67712|67700.9|67681.3|1063
1647419400000|2022-03-16 08:30:00|67707.7|67692.7|67631.3|67611.3|67741.5|67723.5|67617.5|67601.2|1080
1647419700000|2022-03-16 08:35:00|67629.2|67614.2|67671.7|67651.7|67704.7|67685.6|67627.8|67608|1092
1647420000000|2022-03-16 08:40:00|67673.7|67653.7|67692.1|67677.1|67713.4|67696.2|67666.4|67648.9|983
1647420300000|2022-03-16 08:45:00|67693.2|67678.2|67720|67705|67722.5|67705.3|67671.1|67656.1|972
1647420600000|2022-03-16 08:50:00|67719.1|67704.1|67704.8|67689.8|67730.6|67714.1|67687.6|67670.7|923
1647420900000|2022-03-16 08:55:00|67704.5|67689.5|67706.9|67686.9|67718.6|67702.9|67678.6|67662.9|929
1647421200000|2022-03-16 09:00:00|67707.2|67687.2|67669.2|67654.2|67714.1|67699.1|67667.6|67651.7|927
1647421500000|2022-03-16 09:05:00|67669|67654|67645.3|67630.3|67677.7|67662.4|67642.6|67626.1|872
1647421800000|2022-03-16 09:10:00|67645|67630|67668.4|67653.4|67669.3|67654.3|67636.9|67621|873
1647422100000|2022-03-16 09:15:00|67669.5|67654.5|67694.7|67679.7|67702.3|67685.2|67668.5|67651.1|846
1647422400000|2022-03-16 09:20:00|67694.6|67679.6|67717.4|67702.4|67729.8|67710.6|67692.7|67677.7|837
1647422700000|2022-03-16 09:25:00|67717|67702|67736.3|67721.3|67739.9|67724.9|67708.8|67692.5|784
1647423000000|2022-03-16 09:30:00|67735.6|67720.6|67740.4|67720.4|67758.2|67741.7|67710.9|67692.1|877
1647423300000|2022-03-16 09:35:00|67740.8|67720.8|67735.5|67720.5|67766.8|67751.8|67731.1|67714|876
1647423600000|2022-03-16 09:40:00|67735.4|67720.4|67748.6|67733.6|67749.2|67734.2|67724.1|67709.1|719
1647423900000|2022-03-16 09:45:00|67750.6|67735.6|67759.1|67744.1|67761.9|67746|67729.7|67714.7|712
1647424200000|2022-03-16 09:50:00|67759.2|67744.2|67745.5|67730.5|67764.9|67749.6|67742.3|67727.3|782
1647424500000|2022-03-16 09:55:00|67746|67731|67726.5|67711.5|67755.8|67739.3|67717.4|67701.4|828
1647424800000|2022-03-16 10:00:00|67725.9|67710.9|67711.4|67696.4|67740.7|67725.7|67702.1|67684.6|755
1647425100000|2022-03-16 10:05:00|67711|67696|67722.6|67707.6|67730.9|67715.9|67705.6|67689.1|753
1647425400000|2022-03-16 10:10:00|67723|67708|67575.8|67560.8|67723|67708|67557.9|67539.8|1111
1647425700000|2022-03-16 10:15:00|67575.9|67560.9|67631.8|67616.8|67643.1|67627.8|67575.4|67557.9|979
1647426000000|2022-03-16 10:20:00|67633.2|67618.2|67602.7|67587.7|67658.5|67641.2|67598.8|67579.7|911
1647426300000|2022-03-16 10:25:00|67603.3|67588.3|67645.7|67630.7|67650.4|67635.4|67603.2|67586.2|911
1647426600000|2022-03-16 10:30:00|67648.6|67633.6|67637.2|67622.2|67671.5|67656.5|67620.3|67605.3|871
1647426900000|2022-03-16 10:35:00|67637.3|67622.3|67651.7|67636.7|67664.7|67646|67620.4|67605.4|955
1647427200000|2022-03-16 10:40:00|67651.6|67636.6|67667.9|67652.9|67682.7|67667.7|67636.1|67621.1|868
1647427500000|2022-03-16 10:45:00|67667.4|67652.4|67684.6|67669.6|67699.7|67684.4|67663.7|67648.7|895
1647427800000|2022-03-16 10:50:00|67684.7|67669.7|67671.6|67656.6|67686.9|67670.4|67670.1|67653.4|727
1647428100000|2022-03-16 10:55:00|67671.8|67656.8|67664.1|67636.6|67688.6|67673.6|67652.1|67635.2|816
1647428400000|2022-03-16 11:00:00|67661.9|67641.9|67611.7|67596.7|67664|67648.8|67611.1|67594.2|756
1647428700000|2022-03-16 11:05:00|67612.7|67597.7|67622.1|67607.1|67639.8|67620|67587.3|67571.7|906
1647429000000|2022-03-16 11:10:00|67624.5|67604.5|67623.5|67608.5|67635.9|67620.2|67611.8|67596.8|830
1647429300000|2022-03-16 11:15:00|67623.7|67608.7|67614.1|67599.1|67630.2|67615.2|67597.1|67582|811
1647429600000|2022-03-16 11:20:00|67614.4|67599.4|67605.8|67590.8|67627.7|67612.7|67602.9|67587.9|728
1647429900000|2022-03-16 11:25:00|67606.1|67591.1|67617.5|67602.5|67619.5|67604.5|67593.4|67578.4|730
1647430200000|2022-03-16 11:30:00|67616.9|67601.9|67593.7|67578.7|67617.4|67602.4|67591.2|67575.8|781
1647430500000|2022-03-16 11:35:00|67593.5|67578.5|67562.5|67547.5|67603|67585.3|67562.4|67547.4|776
1647430800000|2022-03-16 11:40:00|67563.4|67548.4|67509.8|67489.8|67576.6|67560.8|67506.8|67486.8|812
1647431100000|2022-03-16 11:45:00|67508|67488|67572.1|67557.1|67576.9|67561.9|67502.2|67484.1|895
1647431400000|2022-03-16 11:50:00|67572.3|67557.3|67563.6|67548.6|67577.8|67562.8|67557.9|67542.9|855
1647431700000|2022-03-16 11:55:00|67564.4|67549.4|67578.4|67563.4|67589.4|67574.4|67559.3|67544.3|816
1647432000000|2022-03-16 12:00:00|67579.6|67564.6|67597.3|67582.3|67606.6|67589.6|67568.9|67553.9|876
1647432300000|2022-03-16 12:05:00|67597.4|67582.4|67607.3|67592.3|67620.5|67602.7|67593|67574.9|821
1647432600000|2022-03-16 12:10:00|67606.8|67591.8|67612.5|67597.5|67620.2|67604|67593.9|67578.8|821
1647432900000|2022-03-16 12:15:00|67614|67599|67633.5|67618.5|67633.5|67618.5|67605.2|67588.6|786
1647433200000|2022-03-16 12:20:00|67633.7|67618.7|67651.8|67636.8|67655.2|67640.2|67623.2|67607.4|789
1647433500000|2022-03-16 12:25:00|67652.4|67637.4|67640.8|67615.8|67655.2|67640.2|67631.1|67610.7|741
1647433800000|2022-03-16 12:30:00|67646.6|67618.5|67622.8|67607.8|67655.9|67640.9|67619.9|67604.9|860
1647434100000|2022-03-16 12:35:00|67624.5|67609.5|67689.1|67674.1|67701.1|67686.1|67621.3|67606.3|985
1647434400000|2022-03-16 12:40:00|67689|67674|67719.1|67704.1|67732.6|67717.6|67679|67664|909
1647434700000|2022-03-16 12:45:00|67720.9|67705.9|67728.3|67713.3|67764.5|67746.6|67717.7|67702.7|956
1647435000000|2022-03-16 12:50:00|67728|67713|67717.4|67702.4|67732.1|67717.1|67692.6|67675.1|892
1647435300000|2022-03-16 12:55:00|67717.8|67702.8|67718.8|67703.8|67722.2|67707.2|67688.4|67672.8|891
1647435600000|2022-03-16 13:00:00|67719.2|67704.2|67657.4|67642.4|67725.8|67710.8|67646.6|67629.4|950
1647435900000|2022-03-16 13:05:00|67657.2|67642.2|67686.8|67671.8|67704.2|67687.6|67653.9|67638.9|860
1647436200000|2022-03-16 13:10:00|67687.3|67672.3|67693.4|67678.4|67697.8|67682.8|67672.9|67657.9|807
1647436500000|2022-03-16 13:15:00|67695.3|67680.3|67721|67706|67733.7|67714.6|67695.3|67680.3|843
1647436800000|2022-03-16 13:20:00|67720.7|67705.7|67715.5|67700.5|67729.7|67714.7|67702.1|67685.2|789
1647437100000|2022-03-16 13:25:00|67715.8|67700.8|67720.8|67705.8|67747.6|67732|67711.7|67696.7|821
1647437400000|2022-03-16 13:30:00|67720.7|67705.7|67731.4|67716.4|67743.6|67728.6|67713|67695.6|932
1647437700000|2022-03-16 13:35:00|67731.5|67716.5|67675.4|67660.4|67731.5|67716.5|67671.3|67652.8|904
1647438000000|2022-03-16 13:40:00|67676.9|67661.9|67674.1|67654.1|67711.8|67694.7|67665|67649.3|899
1647438300000|2022-03-16 13:45:00|67674|67654|67638.4|67623.4|67678.2|67658.2|67623.8|67608.8|950
1647438600000|2022-03-16 13:50:00|67638.2|67623.2|67679.8|67664.8|67689.6|67672.1|67633.8|67618.8|883
1647438900000|2022-03-16 13:55:00|67678.7|67663.7|67659.4|67644.4|67679.3|67664.3|67648.7|67633.5|866
1647439200000|2022-03-16 14:00:00|67659.3|67644.3|67692.4|67677.4|67701.7|67685|67645|67627.8|936
1647439500000|2022-03-16 14:05:00|67691.6|67676.6|67700.9|67680.9|67713.8|67698.8|67680.4|67663.7|941
1647439800000|2022-03-16 14:10:00|67700.8|67680.8|67511.3|67491.3|67707|67689.3|67510|67490|1041
1647440100000|2022-03-16 14:15:00|67510.7|67490.7|67495|67480|67534.1|67515|67415.1|67396.1|1150
1647440400000|2022-03-16 14:20:00|67497.9|67477.9|67501.6|67486.6|67535.3|67517.6|67475.1|67458.3|1110
1647440700000|2022-03-16 14:25:00|67502.4|67487.4|67502.2|67482.2|67518.8|67501|67490|67471.5|1051
1647441000000|2022-03-16 14:30:00|67500|67480|67521.1|67506.1|67535.1|67517.5|67489.5|67474.5|1012
1647441300000|2022-03-16 14:35:00|67520.9|67505.9|67547.4|67527.4|67612.7|67592.7|67516.3|67498.7|1074
1647441600000|2022-03-16 14:40:00|67549.4|67529.4|67732.7|67712.7|67743.2|67723.2|67530.1|67510.1|1142
1647441900000|2022-03-16 14:45:00|67730.5|67710.5|67603.8|67583.8|67732|67714.1|67601.5|67581.5|1107
1647442200000|2022-03-16 14:50:00|67602.9|67582.9|67572.7|67557.7|67619.9|67601.5|67565.3|67546.4|1084
1647442500000|2022-03-16 14:55:00|67573|67558|67551.8|67531.8|67628.4|67611.2|67539.2|67519.2|1077
1647442800000|2022-03-16 15:00:00|67553.4|67533.4|67553|67533|67626|67606|67520.3|67500.3|1100
1647443100000|2022-03-16 15:05:00|67552|67532|67575.3|67560.3|67589.2|67569.2|67525.5|67508.5|1074
1647443400000|2022-03-16 15:10:00|67574.9|67559.9|67586.7|67566.7|67593.8|67576.2|67562.1|67545.9|910
1647443700000|2022-03-16 15:15:00|67588.1|67573.1|67632.1|67617.1|67653.4|67634.1|67587.1|67570.4|1001
1647444000000|2022-03-16 15:20:00|67632|67617|67661|67641|67676.9|67658.4|67631.4|67613.8|928
1647444300000|2022-03-16 15:25:00|67660.6|67640.6|67649|67634|67685.7|67666.6|67644.4|67627.7|966
1647444600000|2022-03-16 15:30:00|67651.2|67631.2|67665.5|67645.5|67671.3|67653.3|67619.9|67600.4|878
1647444900000|2022-03-16 15:35:00|67666.6|67646.6|67665.9|67645.9|67688.3|67670.3|67631.6|67611.6|1018
1647445200000|2022-03-16 15:40:00|67665.3|67650.3|67659.7|67644.7|67678.7|67661.5|67655.1|67637.5|927
1647445500000|2022-03-16 15:45:00|67660.1|67645.1|67658.4|67638.4|67702.2|67683.2|67658.4|67638.4|917
1647445800000|2022-03-16 15:50:00|67658.1|67638.1|67677.2|67657.2|67691.1|67673.4|67658|67638|920
1647446100000|2022-03-16 15:55:00|67675.9|67655.9|67705|67690|67722.5|67703.4|67647.4|67627.4|1058
1647446400000|2022-03-16 16:00:00|67705.9|67690.9|67654.9|67639.9|67710.2|67694.1|67653.8|67637.1|981
1647446700000|2022-03-16 16:05:00|67658.3|67638.3|67625|67610|67661.6|67646.6|67610.8|67592.7|901
1647447000000|2022-03-16 16:10:00|67625.2|67610.2|67610.6|67595.6|67648|67631.2|67610.6|67591.9|852
1647447300000|2022-03-16 16:15:00|67610.4|67595.4|67642.6|67622.6|67658.2|67638.2|67610.4|67590.5|891
1647447600000|2022-03-16 16:20:00|67642.9|67622.9|67626.6|67606.6|67645.7|67627.8|67609.3|67591.9|878
1647447900000|2022-03-16 16:25:00|67626.8|67606.8|67603.9|67583.9|67642.1|67624.4|67598.5|67581.9|847
1647448200000|2022-03-16 16:30:00|67602.6|67587.6|67590.5|67570.5|67614|67595.8|67577.5|67557.5|897
1647448500000|2022-03-16 16:35:00|67590.1|67570.1|67602.8|67582.8|67610.6|67590.6|67582.8|67562.8|836
1647448800000|2022-03-16 16:40:00|67602.4|67582.4|67604.6|67584.6|67612.8|67592.8|67597.6|67577.6|738
1647449100000|2022-03-16 16:45:00|67604.4|67584.4|67664.2|67644.2|67670|67650|67603.4|67583.4|908
1647449400000|2022-03-16 16:50:00|67664.5|67644.5|67640|67620|67666.4|67646.4|67636|67616.7|765
1647449700000|2022-03-16 16:55:00|67640.1|67620.1|67657.2|67637.2|67658.2|67638.2|67631.9|67611.9|767
1647450000000|2022-03-16 17:00:00|67657.9|67637.9|67670.3|67650.3|67711.6|67691.6|67657.3|67637.9|829
1647450300000|2022-03-16 17:05:00|67670.2|67650.2|67687.3|67672.3|67703.2|67683.2|67656.2|67637.6|802
1647450600000|2022-03-16 17:10:00|67687.2|67672.2|67709.9|67694.9|67720.3|67701.9|67683.6|67664.5|800
1647450900000|2022-03-16 17:15:00|67710.7|67690.7|67704.2|67684.2|67718.7|67701.4|67685.5|67665.5|806
1647451200000|2022-03-16 17:20:00|67703.6|67683.6|67698.9|67678.9|67750.4|67730.4|67693.3|67673.3|800
1647451500000|2022-03-16 17:25:00|67699|67679|67734.3|67714.3|67734.4|67717.2|67691.5|67671.5|750
1647451800000|2022-03-16 17:30:00|67734.1|67714.1|67718.2|67698.2|67739.3|67719.3|67686.7|67666.7|790
1647452100000|2022-03-16 17:35:00|67718.3|67698.3|67719.1|67699.1|67721.8|67701.8|67706.4|67686.4|716
1647452400000|2022-03-16 17:40:00|67718.7|67698.7|67717.5|67697.5|67763.9|67744.4|67716.3|67696.3|815
1647452700000|2022-03-16 17:45:00|67717.7|67697.7|67739.2|67719.2|67747.5|67727.5|67697.9|67676|919
1647453000000|2022-03-16 17:50:00|67739|67719|67759.3|67739.3|67767.6|67747.6|67729.5|67709.5|920
1647453300000|2022-03-16 17:55:00|67760|67740|67796.6|67706|67799.5|67751.7|67729|67700.5|993
1647453600000|2022-03-16 18:00:00|67801.8|67702.8|67848.5|67828.5|67939.7|67877.4|67671.8|67651.8|1182
1647453900000|2022-03-16 18:05:00|67838.8|67818.8|67921.9|67901.9|67952.8|67932.8|67803.4|67783.4|1151
1647454200000|2022-03-16 18:10:00|67922|67902|67923.4|67903.4|67963.9|67943.9|67879.2|67859.2|1137
1647454500000|2022-03-16 18:15:00|67922.6|67905.9|67869.1|67849.1|67932.6|67912.6|67818.9|67798.9|1141
1647454800000|2022-03-16 18:20:00|67867.9|67847.9|67931.2|67911.2|67932.7|67912.7|67867.3|67847.3|1104
1647455100000|2022-03-16 18:25:00|67931.6|67911.6|67885.1|67865.1|67935.7|67915.7|67851.8|67831.8|1065
1647455400000|2022-03-16 18:30:00|67885.3|67865.3|67909.1|67889.1|67970.1|67950.1|67873.7|67853.7|1134
1647455700000|2022-03-16 18:35:00|67909|67889|67813|67793|67922.5|67902.5|67794.3|67774.3|1154
1647456000000|2022-03-16 18:40:00|67812.4|67792.4|67792.5|67772.5|67843.9|67823.9|67756.6|67736.6|1150
1647456300000|2022-03-16 18:45:00|67792.1|67772.1|67765|67745|67824.2|67804.2|67754.8|67732.5|1150
1647456600000|2022-03-16 18:50:00|67764.4|67744.4|67702.1|67682.1|67800|67780|67655.5|67635.5|1148
1647456900000|2022-03-16 18:55:00|67700.1|67680.1|67661|67641|67701.5|67681.5|67602.4|67582.4|1156
1647457200000|2022-03-16 19:00:00|67660.7|67640.7|67662.3|67642.3|67709.3|67689.4|67649.4|67633.5|1155
1647457500000|2022-03-16 19:05:00|67663.7|67643.7|67673.4|67657.1|67704.4|67686.1|67640.6|67620.6|1141
1647457800000|2022-03-16 19:10:00|67675.2|67657.7|67675.6|67655.6|67685.8|67666.5|67654.6|67634.6|1000
1647458100000|2022-03-16 19:15:00|67675.8|67655.8|67559.6|67539.6|67686.2|67666.2|67552.5|67532.5|989
1647458400000|2022-03-16 19:20:00|67559.1|67539.1|67542.4|67522.4|67588.5|67568.5|67539.9|67519.9|1065
1647458700000|2022-03-16 19:25:00|67541.1|67521.1|67510.6|67490.6|67541.1|67521.1|67507.2|67487.2|931
1647459000000|2022-03-16 19:30:00|67510.2|67490.2|67552.1|67532.1|67581.3|67563.5|67507.8|67487.8|1014
1647459300000|2022-03-16 19:35:00|67552.7|67532.7|67500.6|67480.6|67553.1|67533.1|67494.4|67474.4|876
1647459600000|2022-03-16 19:40:00|67500.1|67480.1|67463.8|67443.8|67516.1|67496.1|67457.2|67439.2|911
1647459900000|2022-03-16 19:45:00|67462.4|67442.4|67441.9|67421.9|67474.7|67454.7|67439.4|67419.4|914
1647460200000|2022-03-16 19:50:00|67441.1|67421.1|67420.6|67400.6|67441.2|67421.2|67414|67394|816
1647460500000|2022-03-16 19:55:00|67421.8|67401.8|67398|67378|67421.8|67401.8|67393.8|67375.2|853
1647460800000|2022-03-16 20:00:00|67399.2|67379.2|67403.3|67383.3|67424|67404|67384.8|67364.8|764
1647461100000|2022-03-16 20:05:00|67403|67383|67421.2|67401.2|67434.9|67414.9|67401.2|67381.2|603
1647461400000|2022-03-16 20:10:00|67421.4|67401.4|67443.5|67423.5|67445.3|67425.3|67409.1|67389.1|599
1647461700000|2022-03-16 20:15:00|67443.4|67423.4|67442.8|67422.8|67447.3|67427.3|67433.1|67413.1|442
1647462000000|2022-03-16 20:20:00|67442.7|67422.7|67453.4|67433.4|67457.4|67437.4|67442.2|67422.2|433
1647462300000|2022-03-16 20:25:00|67453.3|67433.3|67443.5|67423.5|67460.7|67440.7|67439.2|67419.2|357
1647462600000|2022-03-16 20:30:00|67442.9|67422.9|67448.5|67428.5|67462.3|67443.3|67442.7|67421.6|303
1647462900000|2022-03-16 20:35:00|67447.6|67427.6|67466.9|67441.9|67474.8|67451|67445.6|67425.3|342
1647463200000|2022-03-16 20:40:00|67467.7|67441.3|67442.5|67422.5|67478.5|67455.9|67431.1|67400.7|342
1647463500000|2022-03-16 20:45:00|67441.9|67421.9|67433.4|67414.6|67478.4|67448.4|67430.5|67398.3|377
1647463800000|2022-03-16 20:50:00|67433.2|67413.8|67451.2|67415.8|67461.7|67430.7|67427.9|67395.2|401
1647464100000|2022-03-16 20:55:00|67446.6|67425.8|67460.4|67416.2|67492.1|67438.7|67444.2|67393.1|363
1647464400000|2022-03-16 21:00:00|67460.1|67415.4|67471.3|67401.4|67481.9|67415.4|67460.1|67399.9|44
1647464700000|2022-03-16 21:05:00|67476.9|67397.7|67470.7|67435.9|67491.7|67446.6|67465.3|67397.7|147
1647465000000|2022-03-16 21:10:00|67471.4|67428.2|67474.6|67442.8|67483.6|67446.8|67463|67418.1|182
1647465300000|2022-03-16 21:15:00|67472.6|67429.4|67476.8|67429.4|67481.9|67444.1|67472.6|67418|87
1647465600000|2022-03-16 21:20:00|67478.3|67420.4|67470.4|67432.2|67492.7|67443.8|67469.7|67408.5|121
1647465900000|2022-03-16 21:25:00|67468.6|67438.4|67482.1|67428.5|67485.3|67445.1|67467.3|67416.8|99
1647466200000|2022-03-16 21:30:00|67476.1|67432.3|67479.4|67442|67488|67447.6|67465.2|67420.4|99
1647466500000|2022-03-16 21:35:00|67477|67449.1|67484.3|67436.6|67491|67450.5|67471.1|67423.2|77
1647466800000|2022-03-16 21:40:00|67486.8|67437.4|67489|67436.8|67501.8|67451.9|67474.6|67425.9|120
1647467100000|2022-03-16 21:45:00|67490.4|67436.4|67484.9|67448.2|67500.8|67456|67475.8|67429.2|183
1647467400000|2022-03-16 21:50:00|67493.1|67451.6|67485.9|67434.5|67493.7|67456|67477.6|67427.6|148
1647467700000|2022-03-16 21:55:00|67481.4|67433|67481.9|67441.4|67490.1|67456.3|67475.8|67432.1|145
1647468000000|2022-03-16 22:00:00|67481.5|67437.9|67498.2|67455.3|67498.3|67464.9|67471|67430|351
1647468300000|2022-03-16 22:05:00|67496.9|67460.6|67516.2|67474.9|67523.5|67487.9|67488.3|67449|315
1647468600000|2022-03-16 22:10:00|67507.2|67481.4|67523.9|67493.9|67543.8|67502.7|67504.6|67470.2|302
1647468900000|2022-03-16 22:15:00|67522.2|67495.5|67550.4|67530.4|67562.6|67531.6|67520.7|67487.4|350
1647469200000|2022-03-16 22:20:00|67550.3|67530.3|67602.1|67564.8|67625.6|67593.8|67550.3|67529.3|558
1647469500000|2022-03-16 22:25:00|67598.6|67563.9|67544.8|67523.1|67612.8|67578.8|67544.8|67517.6|541
1647469800000|2022-03-16 22:30:00|67548.2|67521.5|67576.1|67552.7|67589.2|67560.1|67540.7|67515.1|584
1647470100000|2022-03-16 22:35:00|67575.1|67553.4|67572.9|67552.3|67600.3|67570.5|67556.5|67529.7|434
1647470400000|2022-03-16 22:40:00|67572.4|67552.4|67595.5|67567.4|67602|67574.1|67553.6|67531.7|439
1647470700000|2022-03-16 22:45:00|67601.6|67568.7|67581.6|67561.1|67601.6|67572.1|67566.9|67544.9|289
1647471000000|2022-03-16 22:50:00|67579.9|67559.9|67563.7|67539.2|67599.8|67570.7|67560|67538.4|361
1647471300000|2022-03-16 22:55:00|67561.6|67540.4|67558.4|67530.5|67575|67549.7|67550.9|67526.1|379
1647471600000|2022-03-16 23:00:00|67558.3|67530.3|67540.4|67514.9|67564.7|67540.5|67528.8|67506|488
1647471900000|2022-03-16 23:05:00|67540.1|67517|67522.4|67502.4|67551.2|67529.4|67519.4|67495.8|284
1647472200000|2022-03-16 23:10:00|67522.5|67502.1|67548.8|67528.8|67552.7|67532.7|67514.6|67491.1|442
1647472500000|2022-03-16 23:15:00|67549.2|67528.7|67550.3|67529.9|67563.4|67543.4|67536.2|67511.3|442
1647472800000|2022-03-16 23:20:00|67550.9|67530.3|67549.5|67529.5|67558.5|67537.8|67538.7|67518.4|398
1647473100000|2022-03-16 23:25:00|67549.7|67529.7|67544.2|67524.2|67552.5|67531.8|67540.2|67519.9|345
1647473400000|2022-03-16 23:30:00|67544.8|67524.8|67535.8|67515.8|67544.8|67524.8|67528.8|67506.7|571
1647473700000|2022-03-16 23:35:00|67538.1|67518.1|67562.3|67542.3|67564.1|67544.1|67533.8|67513.4|480
1647474000000|2022-03-16 23:40:00|67562.1|67542.1|67550.6|67530.6|67564.8|67544.8|67546.8|67526.8|426
1647474300000|2022-03-16 23:45:00|67550.4|67530.4|67539.4|67519.4|67555.2|67535.2|67537.7|67517.7|326
1647474600000|2022-03-16 23:50:00|67538.7|67518.7|67540.1|67520.1|67545.6|67525.6|67525.9|67505.9|329
1647474900000|2022-03-16 23:55:00|67540.3|67520.3|67536.8|67516.8|67545.7|67525.7|67532.7|67512.7|394
1647475200000|2022-03-17 00:00:00|67536.6|67516.6|67503.3|67483.3|67545.9|67525.9|67502.6|67482.6|710
1647475500000|2022-03-17 00:05:00|67503.2|67483.2|67472.7|67452.7|67505.1|67484|67466.2|67446.2|710
1647475800000|2022-03-17 00:10:00|67471.8|67451.8|67470.3|67450.3|67483.5|67463.5|67459.1|67439.1|706
1647476100000|2022-03-17 00:15:00|67471.1|67451.1|67490.4|67470.4|67505|67485|67466.4|67446.4|625
1647476400000|2022-03-17 00:20:00|67490.6|67470.6|67484.2|67464.2|67499.4|67479.4|67478.5|67458.5|631
1647476700000|2022-03-17 00:25:00|67484.4|67464.4|67482.6|67462.6|67484.4|67464.4|67470|67450.2|481
1647477000000|2022-03-17 00:30:00|67482.3|67462.3|67447.6|67427.6|67482.3|67462.3|67431.3|67411.3|696
1647477300000|2022-03-17 00:35:00|67448.8|67428.8|67432.4|67412.4|67454.9|67434.9|67405.4|67385.4|726
1647477600000|2022-03-17 00:40:00|67433|67413|67437.5|67417.5|67450.9|67430.9|67431.9|67411.9|698
1647477900000|2022-03-17 00:45:00|67438.1|67418.1|67386.2|67366.2|67438.1|67418.1|67368.4|67348.4|769
1647478200000|2022-03-17 00:50:00|67389|67369|67381.6|67361.6|67393.1|67373.1|67359.4|67339.4|821
1647478500000|2022-03-17 00:55:00|67377.4|67357.4|67352.6|67332.6|67382.8|67362.8|67346.5|67326.5|789
1647478800000|2022-03-17 01:00:00|67352.4|67332.4|67381.6|67361.6|67383.6|67363.6|67348.6|67328.6|902
1647479100000|2022-03-17 01:05:00|67381.2|67361.2|67370.2|67350.2|67386.8|67366.8|67361.5|67342.3|775
1647479400000|2022-03-17 01:10:00|67370.9|67350.9|67398.6|67378.6|67400.2|67380.2|67364.7|67344.7|671
1647479700000|2022-03-17 01:15:00|67400.1|67380.1|67409.3|67389.3|67422.6|67402.6|67397.5|67377|724
1647480000000|2022-03-17 01:20:00|67409.1|67389.1|67372.8|67352.8|67412.9|67392.9|67369.8|67349.8|704
1647480300000|2022-03-17 01:25:00|67372.4|67352.4|67419.3|67399.3|67426|67406|67367|67347|849
1647480600000|2022-03-17 01:30:00|67418.9|67398.9|67422.8|67402.8|67439.9|67419.9|67399.5|67379.5|860
1647480900000|2022-03-17 01:35:00|67424.1|67404.1|67437.9|67417.9|67446.6|67426.6|67421.8|67401.8|834
1647481200000|2022-03-17 01:40:00|67437.5|67417.5|67457.2|67437.2|67467|67447|67437.4|67417.4|892
1647481500000|2022-03-17 01:45:00|67457.1|67437.1|67477.1|67457.1|67482.7|67462.7|67450.6|67430.6|766
1647481800000|2022-03-17 01:50:00|67475.7|67455.6|67460.1|67440.1|67484.6|67464.6|67458.7|67438.7|803
1647482100000|2022-03-17 01:55:00|67460.3|67440.3|67445.9|67425.9|67460.5|67440.5|67433.1|67413.1|758
1647482400000|2022-03-17 02:00:00|67445.8|67425.8|67429.6|67409.6|67453.2|67433.2|67422.6|67402.6|771
1647482700000|2022-03-17 02:05:00|67429.8|67409.8|67442.8|67422.8|67444.2|67424.2|67428.4|67408.4|681
1647483000000|2022-03-17 02:10:00|67442.9|67422.9|67457.5|67437.5|67462.2|67442.2|67442.9|67422.9|699
1647483300000|2022-03-17 02:15:00|67457.3|67437.3|67465.1|67445.1|67478.4|67458.4|67454.5|67433.7|685
1647483600000|2022-03-17 02:20:00|67465|67445|67425.5|67405.5|67470.1|67450.1|67423|67403|714
1647483900000|2022-03-17 02:25:00|67425.6|67405.6|67440.4|67420.4|67455.7|67435.7|67421.2|67401.2|633
1647484200000|2022-03-17 02:30:00|67440.3|67420.3|67453.1|67433.1|67454.8|67434.8|67439.8|67419.8|611
1647484500000|2022-03-17 02:35:00|67453.2|67433.2|67453.1|67433.1|67459.7|67439.7|67449.1|67429.1|617
1647484800000|2022-03-17 02:40:00|67453.2|67433.2|67471.8|67451.8|67478.8|67458.8|67453.1|67433.1|551
1647485100000|2022-03-17 02:45:00|67471.7|67451.7|67458.4|67438.4|67474.9|67454.9|67456.6|67436.6|646
1647485400000|2022-03-17 02:50:00|67458.3|67438.3|67436|67416|67458.5|67438.5|67428.2|67408.2|723
1647485700000|2022-03-17 02:55:00|67436.2|67416.2|67410.2|67390.2|67445|67425|67405.3|67385.3|757
1647486000000|2022-03-17 03:00:00|67409.9|67389.9|67418.9|67398.9|67429.3|67409.3|67408.5|67388.5|716
1647486300000|2022-03-17 03:05:00|67418.8|67398.8|67423.1|67403.1|67428.5|67408.5|67410.2|67390.2|605
1647486600000|2022-03-17 03:10:00|67423.2|67403.2|67427.7|67407.7|67441.2|67421.2|67419.3|67399.3|577
1647486900000|2022-03-17 03:15:00|67428.2|67408.2|67414.6|67394.6|67429.5|67409.5|67409|67389|606
1647487200000|2022-03-17 03:20:00|67414.7|67394.7|67451.6|67431.6|67455.2|67435.2|67413.9|67393.9|762
1647487500000|2022-03-17 03:25:00|67452.1|67432.1|67456.5|67436.5|67462.2|67442.2|67449.9|67429.9|567
1647487800000|2022-03-17 03:30:00|67455.7|67435.7|67446.5|67426.5|67462.3|67442.3|67445.7|67425.7|627
1647488100000|2022-03-17 03:35:00|67446.7|67426.7|67434.5|67414.5|67460.2|67440.2|67434.3|67414.3|623
1647488400000|2022-03-17 03:40:00|67434.4|67414.4|67455.8|67435.8|67459.9|67439.9|67433.2|67413.2|566
1647488700000|2022-03-17 03:45:00|67456.1|67436.1|67459.4|67439.4|67463.9|67443.9|67449.8|67429.8|528
1647489000000|2022-03-17 03:50:00|67459.3|67439.3|67457.4|67437.4|67466.1|67446.1|67455.7|67435.7|502
1647489300000|2022-03-17 03:55:00|67457.6|67437.6|67452|67432|67466.7|67446.7|67448.3|67428.3|605
1647489600000|2022-03-17 04:00:00|67452.2|67432.2|67457.1|67437.1|67457.6|67437.6|67428.8|67408.8|641
1647489900000|2022-03-17 04:05:00|67458.4|67438.4|67464.1|67444.1|67471.3|67451.3|67454.6|67434.6|596
1647490200000|2022-03-17 04:10:00|67463.5|67443.5|67459.2|67439.2|67468.3|67448.3|67458.8|67438.8|507
1647490500000|2022-03-17 04:15:00|67459.3|67439.3|67453.7|67433.7|67468.6|67448.6|67451.8|67431.8|469
1647490800000|2022-03-17 04:20:00|67453.6|67433.6|67466.2|67446.2|67468.1|67448.1|67453.6|67433.6|455
1647491100000|2022-03-17 04:25:00|67464.3|67444.3|67476.9|67456.9|67481.2|67461.2|67464.3|67444.3|468
1647491400000|2022-03-17 04:30:00|67476.2|67456.2|67466.8|67446.8|67480.9|67460.9|67466.2|67446.2|443
1647491700000|2022-03-17 04:35:00|67466.6|67446.6|67472.8|67452.8|67474|67454|67466.5|67446.5|345
1647492000000|2022-03-17 04:40:00|67472.3|67452.3|67453.7|67433.7|67472.9|67452.9|67453.3|67433.3|450
1647492300000|2022-03-17 04:45:00|67453.8|67433.8|67444.6|67424.6|67455.8|67435.8|67440.4|67420.4|472
1647492600000|2022-03-17 04:50:00|67444.5|67424.5|67448.1|67428.1|67452.5|67432.5|67430.5|67410.5|551
1647492900000|2022-03-17 04:55:00|67448.3|67428.3|67455.3|67435.3|67471|67451|67448.3|67428.3|603
1647493200000|2022-03-17 05:00:00|67455.2|67435.2|67467.2|67447.2|67470.3|67450.3|67454.7|67434.7|588
1647493500000|2022-03-17 05:05:00|67467.4|67447.4|67476|67456|67479.2|67459.2|67466.6|67446.6|622
1647493800000|2022-03-17 05:10:00|67475.9|67455.9|67472.3|67452.3|67484.4|67464.4|67472.1|67452.1|565
1647494100000|2022-03-17 05:15:00|67472.1|67452.1|67476.2|67456.2|67485.1|67465.1|67471.5|67451.5|520
1647494400000|2022-03-17 05:20:00|67475.8|67455.8|67494.1|67474.1|67494.7|67474.7|67475.1|67455.1|537
1647494700000|2022-03-17 05:25:00|67493.4|67473.4|67504.8|67484.8|67512.2|67492.2|67491.4|67471.4|673
1647495000000|2022-03-17 05:30:00|67504.9|67484.9|67511.3|67491.3|67518.1|67498.1|67497.3|67477.3|583
1647495300000|2022-03-17 05:35:00|67511.4|67491.4|67518.4|67498.4|67518.4|67498.4|67506.8|67486.8|552
1647495600000|2022-03-17 05:40:00|67518.1|67498.1|67516.3|67496.3|67519.3|67499.3|67495.1|67475.1|561
1647495900000|2022-03-17 05:45:00|67517.4|67497.4|67511.6|67491.6|67519.5|67499.5|67507.9|67487.9|485
1647496200000|2022-03-17 05:50:00|67511.1|67491.1|67503.6|67483.6|67514.9|67494.9|67502.7|67482.7|501
1647496500000|2022-03-17 05:55:00|67503.5|67483.5|67524.6|67504.6|67526.2|67506.2|67495.9|67475.9|702
1647496800000|2022-03-17 06:00:00|67524.7|67504.7|67515.6|67495.6|67526.6|67506.6|67505.8|67485.8|677
1647497100000|2022-03-17 06:05:00|67515|67495|67509.4|67489.4|67521.7|67503.4|67503.5|67484.2|578
1647497400000|2022-03-17 06:10:00|67509|67489|67521.8|67501.8|67531.6|67513.8|67503.5|67484.7|520
1647497700000|2022-03-17 06:15:00|67521.9|67501.9|67524.7|67504.7|67531.6|67513.6|67519.3|67499.3|511
1647498000000|2022-03-17 06:20:00|67524.8|67504.8|67509.8|67489.8|67533.6|67514.4|67506.8|67488.2|569
1647498300000|2022-03-17 06:25:00|67509.9|67489.9|67483.3|67463.3|67515.9|67497.7|67471.5|67451.5|651
1647498600000|2022-03-17 06:30:00|67483|67463|67475.2|67455.2|67500.2|67480.2|67466.4|67446.4|642
1647498900000|2022-03-17 06:35:00|67475.1|67455.1|67475.7|67455.7|67480.4|67460.7|67461.3|67441.3|535
1647499200000|2022-03-17 06:40:00|67475.9|67455.9|67465.1|67445.1|67487|67467|67454.6|67435.5|597
1647499500000|2022-03-17 06:45:00|67464.8|67444.8|67468.2|67448.2|67471.1|67452.6|67453.8|67436.5|572
1647499800000|2022-03-17 06:50:00|67468|67448|67465.3|67445.3|67468.2|67450.6|67447.1|67427.4|630
1647500100000|2022-03-17 06:55:00|67465.1|67445.1|67446.2|67426.2|67465.9|67445.9|67428.6|67408.6|751
1647500400000|2022-03-17 07:00:00|67445.7|67425.7|67427.4|67407.4|67448.4|67429.6|67398.8|67378.8|883
1647500700000|2022-03-17 07:05:00|67425.6|67410.6|67414.2|67399.2|67438.5|67420.9|67401.3|67384.1|743
1647501000000|2022-03-17 07:10:00|67414.8|67399.8|67411.1|67396.1|67424.3|67407.1|67401.5|67384.1|739
1647501300000|2022-03-17 07:15:00|67411.9|67396.9|67437|67417|67449.4|67429.4|67396.9|67377.9|806
1647501600000|2022-03-17 07:20:00|67437.1|67417.1|67419|67404|67447.9|67432.3|67404.6|67385.7|769
1647501900000|2022-03-17 07:25:00|67418.3|67403.3|67417.1|67397.1|67424.9|67407|67404.7|67387.7|629
1647502200000|2022-03-17 07:30:00|67415.8|67395.8|67447.7|67432.7|67452.4|67436.2|67412.9|67394.8|725
1647502500000|2022-03-17 07:35:00|67448.4|67433.4|67465.6|67450.6|67469.5|67454.5|67446.2|67429.7|705
1647502800000|2022-03-17 07:40:00|67466|67451|67449.8|67434.8|67482.3|67465.5|67449.8|67432.6|588
1647503100000|2022-03-17 07:45:00|67451.5|67431.5|67425.6|67410.6|67453.2|67435.1|67419.4|67404.4|703
1647503400000|2022-03-17 07:50:00|67426|67411|67417|67402|67428.2|67411.4|67396.9|67379.1|722
1647503700000|2022-03-17 07:55:00|67417.1|67402.1|67390.1|67375.1|67463.3|67443.3|67384.2|67365.4|847
1647504000000|2022-03-17 08:00:00|67391.2|67376.2|67364.2|67349.2|67424|67405.3|67357.8|67340.1|997
1647504300000|2022-03-17 08:05:00|67366.2|67351.2|67372.8|67352.8|67393.1|67378.1|67354.9|67339.9|929
1647504600000|2022-03-17 08:10:00|67370.1|67355.1|67363.5|67343.5|67383.3|67368.1|67359.1|67343.2|835
1647504900000|2022-03-17 08:15:00|67363.6|67343.6|67281.9|67261.9|67364.3|67346.1|67266.2|67249|902
1647505200000|2022-03-17 08:20:00|67281.6|67261.6|67267.5|67252.5|67301.2|67286.2|67254.7|67235.8|951
1647505500000|2022-03-17 08:25:00|67269.3|67254.3|67315.1|67300.1|67326.3|67308.4|67269.3|67254.3|889
1647505800000|2022-03-17 08:30:00|67314.6|67299.6|67321.2|67301.2|67339.1|67322.1|67297.3|67282.1|805
1647506100000|2022-03-17 08:35:00|67319.9|67299.9|67320.4|67300.4|67330.5|67313.2|67311.1|67294.1|838
1647506400000|2022-03-17 08:40:00|67316.1|67296.1|67335.9|67320.9|67360.3|67343.8|67309.2|67291.3|841
1647506700000|2022-03-17 08:45:00|67335.8|67320.8|67332.6|67317.6|67353.5|67338.5|67326.6|67310.7|768
1647507000000|2022-03-17 08:50:00|67332.8|67317.8|67336.2|67321.2|67343.7|67328.7|67322|67307|720
1647507300000|2022-03-17 08:55:00|67335.7|67320.7|67338.5|67323.5|67354.7|67337.1|67327.5|67311.3|802
1647507600000|2022-03-17 09:00:00|67341.2|67326.2|67364.3|67349.3|67367.3|67349.6|67336.5|67318.8|802
1647507900000|2022-03-17 09:05:00|67363.6|67348.6|67387.6|67367.6|67393.9|67376.2|67361.2|67343.1|838
1647508200000|2022-03-17 09:10:00|67386.2|67371.2|67399.4|67379.4|67409.6|67392.7|67379.1|67361.4|909
1647508500000|2022-03-17 09:15:00|67399.9|67379.9|67398.4|67378.4|67424.7|67405.9|67390.6|67374.8|811
1647508800000|2022-03-17 09:20:00|67398.6|67378.6|67399.8|67379.8|67427.8|67410.5|67396.7|67377.8|778
1647509100000|2022-03-17 09:25:00|67399.9|67379.9|67410.2|67390.2|67416.4|67399.5|67377.3|67362.3|747
1647509400000|2022-03-17 09:30:00|67411.4|67391.4|67400.2|67385.2|67432.6|67412.6|67394.7|67377.9|871
1647509700000|2022-03-17 09:35:00|67399.8|67384.8|67409.6|67394.6|67427.4|67409.6|67384.5|67369.5|821
1647510000000|2022-03-17 09:40:00|67409.1|67394.1|67378.7|67363.7|67422.4|67407.4|67375.7|67360.7|712
1647510300000|2022-03-17 09:45:00|67378.6|67363.6|67381.6|67366.6|67385.9|67369|67364.2|67349.2|738
1647510600000|2022-03-17 09:50:00|67381.4|67366.4|67370.2|67355.2|67411.5|67394.7|67369.6|67354.6|702
1647510900000|2022-03-17 09:55:00|67370.7|67355.7|67354.5|67330.3|67379.3|67361.8|67340.7|67323.4|874
1647511200000|2022-03-17 10:00:00|67351.5|67331.5|67490.6|67470.6|67540.5|67520.5|67348.5|67329.7|1127
1647511500000|2022-03-17 10:05:00|67493.9|67473.9|67448.7|67433.7|67505.1|67486.1|67448.4|67431.5|1003
1647511800000|2022-03-17 10:10:00|67448.8|67433.8|67444.2|67429.2|67479.6|67462.6|67429.3|67414.3|884
1647512100000|2022-03-17 10:15:00|67444.8|67429.8|67463.4|67448.4|67479.7|67461.4|67435.4|67420.4|842
1647512400000|2022-03-17 10:20:00|67466.8|67446.8|67431.9|67416.9|67478.7|67461.9|67420.7|67404.7|773
1647512700000|2022-03-17 10:25:00|67433.2|67418.2|67460.9|67440.9|67479|67461.3|67429.5|67410|866
1647513000000|2022-03-17 10:30:00|67461.3|67441.3|67439.2|67424.2|67470.6|67455.6|67436.2|67417.6|819
1647513300000|2022-03-17 10:35:00|67440.3|67425.3|67451.8|67436.8|67468.4|67449.5|67438.7|67421.5|766
1647513600000|2022-03-17 10:40:00|67452.1|67437.1|67438.2|67423.2|67461.9|67446.9|67428.8|67413.8|820
1647513900000|2022-03-17 10:45:00|67437.7|67422.7|67444.2|67429.2|67460.8|67441.9|67431.6|67416.6|730
1647514200000|2022-03-17 10:50:00|67444.1|67429.1|67422.7|67407.7|67450.6|67432.4|67422.7|67405.8|759
1647514500000|2022-03-17 10:55:00|67422.4|67407.4|67392.4|67377.4|67425.5|67407.9|67391.9|67376.9|873
1647514800000|2022-03-17 11:00:00|67392.1|67377.1|67370.3|67355.3|67397.1|67380.3|67358|67339.1|795
1647515100000|2022-03-17 11:05:00|67371.5|67356.5|67337.6|67322.6|67372.8|67357.6|67337.3|67322.3|773
1647515400000|2022-03-17 11:10:00|67338.3|67323.3|67331.7|67316.7|67343.8|67327.4|67321|67303.4|764
1647515700000|2022-03-17 11:15:00|67332|67317|67358.2|67343.2|67364.4|67346.9|67331.8|67316.8|714
1647516000000|2022-03-17 11:20:00|67357.9|67342.9|67357.4|67342.4|67369.7|67352.9|67341.7|67325.4|697
1647516300000|2022-03-17 11:25:00|67357.3|67342.3|67339.8|67324.8|67370.6|67353.8|67331.5|67316.5|672
1647516600000|2022-03-17 11:30:00|67340.1|67325.1|67359.7|67344.7|67374.9|67359.9|67339.3|67322.5|654
1647516900000|2022-03-17 11:35:00|67359.8|67344.8|67371.4|67356.4|67379|67363.3|67345|67330|762
1647517200000|2022-03-17 11:40:00|67371.5|67356.5|67366.2|67351.2|67379.3|67364.3|67362.2|67347.2|873
1647517500000|2022-03-17 11:45:00|67366.8|67351.8|67341.6|67326.6|67373.6|67358.6|67335.5|67320.5|807
1647517800000|2022-03-17 11:50:00|67340.1|67325.1|67357.6|67342.6|67362.1|67347.1|67337.8|67322.8|792
1647518100000|2022-03-17 11:55:00|67357.5|67342.5|67367.5|67347.5|67368.4|67351.3|67325.7|67310|684
1647518400000|2022-03-17 12:00:00|67368.2|67348.2|67340|67325|67398.7|67378.7|67285.1|67264.4|1079
1647518700000|2022-03-17 12:05:00|67341.8|67326.8|67395.3|67380.3|67433.3|67415.6|67329.9|67312.5|1049
1647519000000|2022-03-17 12:10:00|67395.2|67380.2|67393|67373|67410.5|67395.5|67339.2|67323.1|1017
1647519300000|2022-03-17 12:15:00|67390|67375|67361.4|67346.4|67404.4|67386.9|67344.1|67326.8|937
1647519600000|2022-03-17 12:20:00|67362.9|67347.9|67351.2|67336.2|67374.5|67358.8|67338.5|67321.3|983
1647519900000|2022-03-17 12:25:00|67352|67337|67372.2|67352.2|67391.3|67373.7|67325.1|67307.7|848
1647520200000|2022-03-17 12:30:00|67372.5|67352.5|67420.4|67405.4|67424.8|67409.8|67368.7|67339.8|880
1647520500000|2022-03-17 12:35:00|67420.1|67405.1|67417.7|67402.7|67424.1|67407.5|67392.8|67376|920
1647520800000|2022-03-17 12:40:00|67416.5|67401.5|67366.7|67351.7|67418|67403|67355.5|67339.2|912
1647521100000|2022-03-17 12:45:00|67364.9|67349.9|67371.4|67356.4|67400.9|67383.4|67359.9|67344.9|825
1647521400000|2022-03-17 12:50:00|67371|67356|67403.5|67383.5|67421.2|67406.2|67370.7|67355.7|899
1647521700000|2022-03-17 12:55:00|67401.6|67386.6|67401.3|67380|67418.1|67400.5|67388|67370|976
1647522000000|2022-03-17 13:00:00|67400.1|67380.1|67370.7|67355.7|67409|67391.7|67369.3|67352.4|849
1647522300000|2022-03-17 13:05:00|67370.9|67355.9|67372.9|67357.9|67394.6|67376.7|67364.5|67348.1|825
1647522600000|2022-03-17 13:10:00|67373.5|67358.5|67370|67350|67388|67370.5|67350.3|67335.3|669
1647522900000|2022-03-17 13:15:00|67374.3|67354.3|67355.6|67340.6|67387.3|67370|67352.4|67334.8|785
1647523200000|2022-03-17 13:20:00|67355.7|67340.7|67339.9|67319.9|67373|67357.2|67320.5|67303.5|743
1647523500000|2022-03-17 13:25:00|67338.8|67318.8|67307.5|67292.5|67342.3|67326.4|67307.4|67291.9|800
1647523800000|2022-03-17 13:30:00|67308.4|67293.4|67308.3|67293.3|67318.8|67303.8|67290.3|67274.3|894
1647524100000|2022-03-17 13:35:00|67309.3|67294.3|67280.8|67265.8|67314.4|67299.4|67279.6|67263.1|926
1647524400000|2022-03-17 13:40:00|67280.3|67265.3|67325.5|67310.5|67330.8|67313.3|67270.4|67252.5|920
1647524700000|2022-03-17 13:45:00|67326.4|67311.4|67300.1|67280.1|67333.3|67318.3|67275.1|67257|1011
1647525000000|2022-03-17 13:50:00|67300.6|67280.6|67316.1|67301.1|67333.9|67318.1|67299.1|67280.2|966
1647525300000|2022-03-17 13:55:00|67315.8|67300.8|67253.7|67233.7|67332.2|67314.8|67247.3|67229.2|1037
1647525600000|2022-03-17 14:00:00|67249.8|67234.8|67251|67236|67266.9|67247|67231.2|67211.2|918
1647525900000|2022-03-17 14:05:00|67251.8|67236.8|67253.1|67233.1|67270.6|67252.7|67237.8|67220.7|945
1647526200000|2022-03-17 14:10:00|67252.9|67232.9|67230|67210|67254.2|67239.2|67215.9|67195.9|906
1647526500000|2022-03-17 14:15:00|67227.6|67212.6|67221.9|67206.9|67235.6|67218.3|67211.6|67194|839
1647526800000|2022-03-17 14:20:00|67221.3|67206.3|67194.2|67179.2|67225.7|67207.4|67191.2|67175.1|850
1647527100000|2022-03-17 14:25:00|67194.3|67179.3|67164.3|67149.3|67198.9|67183.6|67161.1|67143.3|897
1647527400000|2022-03-17 14:30:00|67163.5|67148.5|67148.1|67133.1|67179.9|67164.9|67146.8|67131.3|887
1647527700000|2022-03-17 14:35:00|67147.9|67132.9|67129.7|67114.7|67156.9|67141.9|67126.1|67111.1|887
1647528000000|2022-03-17 14:40:00|67129|67114|67122.1|67102.1|67171.6|67152|67118.5|67101.5|890
1647528300000|2022-03-17 14:45:00|67119.2|67104.2|67188.8|67173.8|67214.4|67196.3|67119.2|67104.2|863
1647528600000|2022-03-17 14:50:00|67188.5|67173.5|67161.3|67146.3|67201.7|67184.5|67156.8|67140|816
1647528900000|2022-03-17 14:55:00|67161.2|67146.2|67174.1|67159.1|67190.6|67170.6|67150.5|67134.7|847
1647529200000|2022-03-17 15:00:00|67174.8|67159.8|67145|67125|67192.3|67172.7|67140.4|67123.7|859
1647529500000|2022-03-17 15:05:00|67145.3|67125.3|67177.9|67157.9|67178.3|67161.5|67134.3|67118.2|803
1647529800000|2022-03-17 15:10:00|67178.3|67158.3|67172.6|67157.6|67192.3|67174|67165.9|67146.3|743
1647530100000|2022-03-17 15:15:00|67175.9|67155.9|67165.5|67150.5|67175.9|67157.1|67154|67136.4|694
1647530400000|2022-03-17 15:20:00|67167.2|67152.2|67145.9|67125.9|67172.3|67155.1|67134.9|67116|728
1647530700000|2022-03-17 15:25:00|67143.8|67128.8|67131.5|67111.5|67151.2|67133.9|67119.2|67101.2|807
1647531000000|2022-03-17 15:30:00|67128|67113|67136.8|67116.8|67142.6|67124.3|67120.4|67100.4|730
1647531300000|2022-03-17 15:35:00|67136.3|67116.3|67128.1|67113.1|67159.2|67141.8|67128.1|67113.1|808
1647531600000|2022-03-17 15:40:00|67129.7|67114.7|67093.8|67073.8|67129.7|67114.7|67093.8|67073.8|826
1647531900000|2022-03-17 15:45:00|67092.7|67072.7|67099.8|67084.8|67105.8|67085.8|67073.2|67054.1|883
1647532200000|2022-03-17 15:50:00|67101.4|67086.4|67075.3|67055.3|67104.4|67087.9|67070.8|67051.7|822
1647532500000|2022-03-17 15:55:00|67074.4|67054.4|67009.3|66994.3|67075.5|67058.3|67001|66984.6|1082
1647532800000|2022-03-17 16:00:00|67009.5|66994.5|67020.9|67005.9|67042.4|67026.3|67002.8|66986.1|1000
1647533100000|2022-03-17 16:05:00|67021|67006|67004.4|66989.4|67024.2|67008.3|66980.9|66963.3|791
1647533400000|2022-03-17 16:10:00|67005.5|66990.5|67016.9|66996.9|67031.8|67015.2|66999.2|66982.7|836
1647533700000|2022-03-17 16:15:00|67016.6|66996.6|66994|66974|67016.6|66996.6|66986.9|66969.2|679
1647534000000|2022-03-17 16:20:00|66993.7|66973.7|66989.6|66969.6|67000.1|66982.7|66980.6|66960.6|762
1647534300000|2022-03-17 16:25:00|66989.4|66969.4|66991.3|66976.3|66997|66979|66985.4|66967.8|658
1647534600000|2022-03-17 16:30:00|66991.4|66976.4|66997.4|66982.4|67010.3|66991.8|66988.9|66972.3|729
1647534900000|2022-03-17 16:35:00|67000.1|66980.1|66991.9|66976.9|67002.4|66983.2|66981.8|66963.7|689
1647535200000|2022-03-17 16:40:00|66991.4|66976.4|66984.3|66964.3|67004.9|66986.6|66981.6|66963.2|643
1647535500000|2022-03-17 16:45:00|66984.4|66964.4|66972.8|66952.8|66988.6|66970.8|66968.3|66950.2|687
1647535800000|2022-03-17 16:50:00|66972.3|66952.3|66953.1|66938.1|66974.7|66956.7|66951.2|66933.5|709
1647536100000|2022-03-17 16:55:00|66952.9|66937.9|66881.9|66866.9|66956.9|66939.7|66868.9|66850.8|864
1647536400000|2022-03-17 17:00:00|66882.2|66867.2|66887.8|66872.8|66895.8|66880.8|66842.4|66826.7|866
1647536700000|2022-03-17 17:05:00|66888|66873|66869.1|66849.1|66894.2|66878.4|66847|66829.6|738
1647537000000|2022-03-17 17:10:00|66866.2|66851.2|66872.4|66852.4|66873.8|66856|66850.9|66833.4|714
1647537300000|2022-03-17 17:15:00|66872.3|66852.3|66853|66833|66874.8|66855.1|66848.9|66830.9|667
1647537600000|2022-03-17 17:20:00|66852.6|66832.6|66876.4|66856.4|66876.7|66856.8|66844.8|66827.1|699
1647537900000|2022-03-17 17:25:00|66876.7|66856.7|66897.8|66877.8|66905|66887.4|66873.8|66855.9|774
1647538200000|2022-03-17 17:30:00|66897.7|66877.7|66904|66884|66917.1|66899.6|66896.7|66877.7|685
1647538500000|2022-03-17 17:35:00|66903.9|66883.9|66916.4|66901.4|66925.1|66908.3|66891.9|66871.9|726
1647538800000|2022-03-17 17:40:00|66915.8|66900.8|66916.8|66896.8|66927.6|66910.1|66896.6|66878.9|723
1647539100000|2022-03-17 17:45:00|66916.7|66896.7|66904|66889|66919.3|66900.7|66892.2|66872.5|752
1647539400000|2022-03-17 17:50:00|66904.4|66889.4|66918.8|66898.8|66920|66900|66889.8|66870.8|630
1647539700000|2022-03-17 17:55:00|66919.1|66899.1|66907.5|66887.5|66932.6|66912.6|66904.8|66886.6|719
1647540000000|2022-03-17 18:00:00|66909.4|66889.4|66936|66921|66941.1|66921.8|66903.7|66885.2|690
1647540300000|2022-03-17 18:05:00|66938.4|66918.4|66951|66931|66952.9|66935.6|66929.7|66913.2|646
1647540600000|2022-03-17 18:10:00|66950.9|66930.9|66957.8|66937.8|66965.2|66945.9|66945.9|66925.9|580
1647540900000|2022-03-17 18:15:00|66957.6|66937.6|66981.9|66961.9|66987.4|66967.7|66955.4|66937|574
1647541200000|2022-03-17 18:20:00|66981.5|66961.5|67000.6|66980.6|67002.8|66983.6|66980.4|66960.9|608
1647541500000|2022-03-17 18:25:00|67001.2|66981.2|67025.8|67005.8|67028.2|67008.2|66994.4|66976.1|712
1647541800000|2022-03-17 18:30:00|67024.4|67004.4|67027.8|67007.8|67032.2|67014.9|67015.4|66997.1|692
1647542100000|2022-03-17 18:35:00|67028.2|67008.2|67046.6|67026.6|67053.3|67033.3|67025.1|67005.1|571
1647542400000|2022-03-17 18:40:00|67047.2|67027.2|67063.1|67043.1|67066.3|67046.3|67043.3|67025.8|588
1647542700000|2022-03-17 18:45:00|67062.1|67042.1|67064.2|67044.2|67070|67050|67052.5|67032.5|539
1647543000000|2022-03-17 18:50:00|67064.7|67044.7|67049.3|67029.3|67069.2|67049.2|67032.8|67012.8|641
1647543300000|2022-03-17 18:55:00|67049|67029|67067.1|67052.1|67079.9|67059.9|67042.2|67024.8|715
1647543600000|2022-03-17 19:00:00|67067.6|67052.6|67079.8|67064.8|67082.5|67065|67067.5|67049.7|569
1647543900000|2022-03-17 19:05:00|67080.2|67065.2|67097.9|67082.9|67101.5|67083.7|67071.3|67051.3|516
1647544200000|2022-03-17 19:10:00|67101.4|67081.4|67110.2|67090.2|67115.5|67097.2|67097.7|67077.7|559
1647544500000|2022-03-17 19:15:00|67110.6|67090.6|67089.8|67069.8|67113.1|67095.2|67084.5|67066|571
1647544800000|2022-03-17 19:20:00|67089.9|67069.9|67096.8|67076.8|67107|67087.4|67086.1|67066.1|450
1647545100000|2022-03-17 19:25:00|67096.6|67076.6|67095.9|67075.9|67102.4|67083.4|67088.9|67068.9|529
1647545400000|2022-03-17 19:30:00|67096.6|67076.6|67095.1|67075.1|67101.3|67081.3|67084.3|67065.4|586
1647545700000|2022-03-17 19:35:00|67094.9|67074.9|67111.6|67091.6|67116.8|67096.8|67092.9|67074.8|546
1647546000000|2022-03-17 19:40:00|67112.1|67092.1|67097.7|67077.7|67112.5|67092.5|67095.1|67075.1|514
1647546300000|2022-03-17 19:45:00|67097.2|67077.2|67100.9|67080.9|67104.2|67086.3|67086.6|67066.6|525
1647546600000|2022-03-17 19:50:00|67101.8|67081.8|67097.6|67077.6|67106.3|67086.3|67091.9|67073.8|557
1647546900000|2022-03-17 19:55:00|67097.3|67077.3|67084.3|67064.3|67101.2|67082.9|67080.7|67062.9|719
1647547200000|2022-03-17 20:00:00|67084.5|67064.5|67092.1|67072.1|67093.1|67073.1|67074.6|67054.6|545
1647547500000|2022-03-17 20:05:00|67091.6|67071.6|67103.5|67083.5|67114.5|67094.5|67091.3|67071.3|397
1647547800000|2022-03-17 20:10:00|67103.3|67083.3|67096.3|67076.3|67104.9|67084.9|67095.7|67075.7|324
1647548100000|2022-03-17 20:15:00|67095.8|67075.8|67106.5|67086.5|67108.5|67088.5|67095.8|67075.8|255
1647548400000|2022-03-17 20:20:00|67106.6|67086.6|67103.6|67083.6|67116.5|67096.5|67102.7|67082.7|296
1647548700000|2022-03-17 20:25:00|67103.1|67083.1|67124.5|67104.5|67134.4|67114.4|67102.6|67082.6|300
1647549000000|2022-03-17 20:30:00|67125.9|67105.9|67122.2|67102.2|67130.9|67110.1|67119.7|67092.2|388
1647549300000|2022-03-17 20:35:00|67121.6|67101.6|67131.1|67106.7|67134.7|67112.5|67120|67097.9|300
1647549600000|2022-03-17 20:40:00|67130.8|67106.3|67113.4|67093.4|67140|67117.2|67111.6|67077.2|437
1647549900000|2022-03-17 20:45:00|67113.3|67093.3|67143.6|67098.2|67143.6|67111.3|67111.1|67081.4|487
1647550200000|2022-03-17 20:50:00|67143.8|67098|67129.3|67098.8|67143.8|67105.1|67122.7|67081|317
1647550500000|2022-03-17 20:55:00|67127.3|67097.7|67130.4|67095.9|67155.9|67108.2|67115.8|67067.4|315
1647550800000|2022-03-17 21:00:00|67134.5|67092.4|67134|67053.2|67146.9|67092.4|67129.2|67044.6|52
1647551100000|2022-03-17 21:05:00|67140.1|67052.4|67123.4|67073.8|67140.1|67079.5|67120.8|67052.4|158
1647551400000|2022-03-17 21:10:00|67136.4|67072.7|67116.6|67077.3|67136.4|67087.3|67111|67054.8|180
1647551700000|2022-03-17 21:15:00|67112|67077|67120.6|67076.2|67128.8|67087.5|67105.4|67060.8|127
1647552000000|2022-03-17 21:20:00|67119.4|67077.5|67115.1|67085.2|67128.7|67086.5|67112.3|67062.9|132
1647552300000|2022-03-17 21:25:00|67114.5|67085.7|67115.7|67095.7|67129.2|67095.7|67113.4|67066.4|128
1647552600000|2022-03-17 21:30:00|67115.8|67095.8|67127.8|67088.9|67133.1|67099.5|67115.8|67080.1|142
1647552900000|2022-03-17 21:35:00|67123|67099.5|67118.3|67095.3|67131.5|67100.1|67116.8|67083.5|81
1647553200000|2022-03-17 21:40:00|67118.1|67095.2|67126.4|67097.4|67155.6|67103.9|67117.3|67083.9|398
1647553500000|2022-03-17 21:45:00|67129.4|67097.2|67134.9|67096.8|67166.8|67103.8|67123.8|67073.4|93
1647553800000|2022-03-17 21:50:00|67135|67088.4|67129.2|67087.7|67182.4|67099.9|67119.9|67077.2|91
1647554100000|2022-03-17 21:55:00|67130|67084.2|67130.9|67094.2|67148|67096.2|67124|67073.4|134
1647554400000|2022-03-17 22:00:00|67133.9|67096.2|67116|67094.2|67145|67102.8|67116|67071.9|224
1647554700000|2022-03-17 22:05:00|67123.7|67093.5|67116|67083.6|67137|67099|67112.4|67076.8|244
1647555000000|2022-03-17 22:10:00|67114.4|67083.8|67126.8|67090.3|67131.6|67094.4|67110.7|67071.4|182
1647555300000|2022-03-17 22:15:00|67124.3|67093.2|67132.1|67095.1|67136|67102.4|67113.4|67079.1|222
1647555600000|2022-03-17 22:20:00|67132.3|67095.2|67106.5|67072.6|67150|67106.3|67101|67068|259
1647555900000|2022-03-17 22:25:00|67105.3|67073.2|67114.9|67078.5|67114.9|67085|67093.5|67063.2|298
1647556200000|2022-03-17 22:30:00|67115.9|67076.5|67126.4|67104.3|67141.4|67105.4|67107.5|67071.8|314
1647556500000|2022-03-17 22:35:00|67125.3|67105.3|67126.4|67104.6|67139.1|67109.6|67119.6|67088|182
1647556800000|2022-03-17 22:40:00|67127.7|67103.3|67123.6|67096.3|67135|67105.8|67118.8|67085|143
1647557100000|2022-03-17 22:45:00|67121.4|67098.4|67107.3|67084|67135|67099.8|67101.3|67072.7|251
1647557400000|2022-03-17 22:50:00|67106.9|67084.2|67107.4|67084.5|67121.9|67093.4|67101.1|67073|223
1647557700000|2022-03-17 22:55:00|67106.9|67085.1|67110.3|67090.3|67131.6|67101.3|67106.2|67080|362
1647558000000|2022-03-17 23:00:00|67109.4|67089.4|67132.3|67112.3|67145|67114.5|67109.4|67083.2|361
1647558300000|2022-03-17 23:05:00|67133.9|67112.4|67136.6|67115.6|67150|67116.3|67126|67100|308
1647558600000|2022-03-17 23:10:00|67136.2|67116.2|67112|67089.1|67147.1|67116.5|67110.8|67081.3|355
1647558900000|2022-03-17 23:15:00|67126.2|67088.3|67104.9|67083.1|67126.8|67094.3|67100|67080|453
1647559200000|2022-03-17 23:20:00|67103|67083|67105.9|67085.9|67121|67089.9|67097.6|67077.6|332
1647559500000|2022-03-17 23:25:00|67104.4|67084.4|67094.2|67074.2|67118.9|67090.5|67094.2|67074.2|316
1647559800000|2022-03-17 23:30:00|67094.5|67074.5|67106|67084.2|67126.3|67088.4|67089|67069|326
1647560100000|2022-03-17 23:35:00|67104.3|67084.3|67113.1|67086.4|67122.7|67092.7|67099.9|67078.5|426
1647560400000|2022-03-17 23:40:00|67114.5|67087.9|67102.2|67081.3|67124.6|67090.4|67098|67074.5|534
1647560700000|2022-03-17 23:45:00|67101.5|67081.5|67110.6|67088.5|67121.7|67089.6|67093.8|67073|630
1647561000000|2022-03-17 23:50:00|67108.8|67088.8|67094.7|67073.1|67124.5|67089.2|67075.9|67055.9|632
1647561300000|2022-03-17 23:55:00|67094.6|67073.4|67079.2|67059.2|67107.5|67076.7|67073|67052.6|812
1647561600000|2022-03-18 00:00:00|67078.3|67058.3|67043.2|67023.2|67111.3|67076.4|67021.8|66999.8|879
1647561900000|2022-03-18 00:05:00|67043.3|67023.3|67016.5|66996.5|67055.2|67027.7|67014.1|66993.4|816
1647562200000|2022-03-18 00:10:00|67017.5|66997.5|66994.6|66974.6|67020|66998.5|66987.8|66967|843
1647562500000|2022-03-18 00:15:00|66994.8|66974.8|66983.5|66963.5|67010.4|66982.4|66960.7|66935.8|822
1647562800000|2022-03-18 00:20:00|66983.8|66963.8|67020.5|67000|67035|67012.8|66963.5|66943.5|878
1647563100000|2022-03-18 00:25:00|67019.7|66999.7|67037.3|67017.3|67046.3|67024.7|67018.7|66998.7|747
1647563400000|2022-03-18 00:30:00|67037.5|67017.5|67028.1|67008.1|67044.1|67020.8|67026.3|67006.3|581
1647563700000|2022-03-18 00:35:00|67028|67008|67050.4|67030.4|67060|67038.9|67026.9|67006.9|694
1647564000000|2022-03-18 00:40:00|67051.2|67031.2|67037.3|67017.3|67054.8|67034.3|67033.2|67013.2|683
1647564300000|2022-03-18 00:45:00|67038.5|67018.5|67057.5|67037.5|67061.6|67039.3|67036.1|67016.1|682
1647564600000|2022-03-18 00:50:00|67057.7|67037.7|67046.6|67026.6|67064|67043|67040.3|67020.3|762
1647564900000|2022-03-18 00:55:00|67045.9|67025.9|67076.2|67056.2|67082.5|67062.5|67033.5|67013.5|853
1647565200000|2022-03-18 01:00:00|67076.1|67056.1|67085.3|67065|67087.7|67067.7|67052|67032|897
1647565500000|2022-03-18 01:05:00|67083.3|67063.3|67106.1|67085.1|67117.4|67096.2|67075.8|67055.8|844
1647565800000|2022-03-18 01:10:00|67105.3|67085.3|67097.7|67077.7|67115.4|67095.4|67092.9|67072.9|844
1647566100000|2022-03-18 01:15:00|67098|67078|67073.2|67053.2|67103.8|67083.8|67066.2|67046.2|785
1647566400000|2022-03-18 01:20:00|67073.1|67053.1|67092.4|67072.4|67102.6|67082.6|67068.7|67048.7|730
1647566700000|2022-03-18 01:25:00|67093.6|67073.6|67111.7|67091.7|67113.6|67093.6|67090.6|67070.6|771
1647567000000|2022-03-18 01:30:00|67111.9|67091.9|67113.8|67093.8|67125.9|67102.1|67099.5|67079.5|915
1647567300000|2022-03-18 01:35:00|67113.9|67093.9|67132.4|67112.4|67139.3|67119.3|67111.3|67091.3|817
1647567600000|2022-03-18 01:40:00|67131.2|67111.2|67160.7|67140.7|67161.9|67142.6|67128.1|67108.1|704
1647567900000|2022-03-18 01:45:00|67160.5|67140.5|67143.2|67123.2|67161.3|67141.3|67133.8|67116.5|687
1647568200000|2022-03-18 01:50:00|67143|67123|67153|67133|67160.1|67140.1|67141.9|67121.9|667
1647568500000|2022-03-18 01:55:00|67153.4|67133.4|67150.5|67130.5|67158.8|67138.8|67138.5|67118.5|658
1647568800000|2022-03-18 02:00:00|67150.4|67130.4|67151|67131|67153.8|67133.8|67133.2|67113.2|706
1647569100000|2022-03-18 02:05:00|67151.1|67131.1|67160|67140|67161.4|67141.4|67142|67122|663
1647569400000|2022-03-18 02:10:00|67159.3|67139.3|67181.9|67161.9|67186.8|67166.8|67159.1|67139.1|743
1647569700000|2022-03-18 02:15:00|67182.1|67162.1|67163.3|67143.3|67189.7|67169.7|67160.7|67140.7|737
1647570000000|2022-03-18 02:20:00|67163.2|67143.2|67164.7|67144.7|67178.5|67158.5|67156.6|67136.6|679
1647570300000|2022-03-18 02:25:00|67164.4|67144.4|67153.4|67133.4|67164.8|67144.8|67148|67128|544
1647570600000|2022-03-18 02:30:00|67153.7|67133.7|67155.4|67135.4|67158.6|67138.6|67148.6|67128.3|492
1647570900000|2022-03-18 02:35:00|67155.2|67135.2|67176.8|67156.8|67178.1|67158.1|67155.2|67135.2|519
1647571200000|2022-03-18 02:40:00|67176.7|67156.7|67164.5|67144.5|67179.9|67159.9|67159.9|67139.9|554
1647571500000|2022-03-18 02:45:00|67165.3|67145.3|67171.5|67151.5|67173.5|67153.5|67157.9|67137.9|505
1647571800000|2022-03-18 02:50:00|67171.4|67151.4|67171.1|67151.1|67185.6|67165.1|67167.8|67147.8|593
1647572100000|2022-03-18 02:55:00|67171.7|67151.7|67159.3|67139.3|67173.8|67153.8|67152.1|67132.1|584
1647572400000|2022-03-18 03:00:00|67159|67139|67151.5|67131.5|67163.7|67143.7|67134.2|67114.2|629
1647572700000|2022-03-18 03:05:00|67151.4|67131.4|67161.2|67141.2|67162|67142|67150.9|67130.9|499
1647573000000|2022-03-18 03:10:00|67161.1|67141.1|67171.9|67151.9|67183.4|67163.4|67161.1|67141.1|619
1647573300000|2022-03-18 03:15:00|67172|67152|67187.1|67167.1|67187.1|67167.1|67168.8|67148.8|553
1647573600000|2022-03-18 03:20:00|67187.2|67167.2|67199.5|67179.5|67201.7|67181.7|67181.9|67161.9|552
1647573900000|2022-03-18 03:25:00|67199.6|67179.6|67196.4|67176.4|67211.8|67191.8|67193.7|67173.7|657
1647574200000|2022-03-18 03:30:00|67196.5|67176.5|67184.8|67164.8|67197.3|67177.3|67184.1|67164.1|494
1647574500000|2022-03-18 03:35:00|67185.1|67165.1|67180.8|67159.6|67191.4|67171.4|67177.6|67157.6|568
1647574800000|2022-03-18 03:40:00|67180.7|67159|67174.9|67154.9|67184.9|67164.9|67172.3|67152.3|509
1647575100000|2022-03-18 03:45:00|67174.5|67154.5|67173.3|67153.3|67189.5|67169.5|67171|67151|663
1647575400000|2022-03-18 03:50:00|67173.6|67153.6|67177.9|67157.9|67179.6|67159.6|67167.2|67147.2|493
1647575700000|2022-03-18 03:55:00|67177.6|67157.6|67171.1|67151.1|67183.8|67163.8|67169.9|67149.9|520
1647576000000|2022-03-18 04:00:00|67170.5|67150.5|67169.5|67149.5|67175|67155|67167.4|67147.4|482
1647576300000|2022-03-18 04:05:00|67168.5|67148.5|67160.4|67140.4|67168.6|67148.6|67153.5|67133.5|574
1647576600000|2022-03-18 04:10:00|67160.6|67140.6|67163.1|67143.1|67167|67147|67153.4|67133.4|463
1647576900000|2022-03-18 04:15:00|67163.2|67143.2|67157.9|67137.9|67166.4|67146.4|67153|67133|531
1647577200000|2022-03-18 04:20:00|67157.7|67137.7|67154.8|67134.8|67162.8|67142.8|67151.3|67131.3|530
1647577500000|2022-03-18 04:25:00|67154.5|67134.5|67152.2|67132.2|67156.7|67136.7|67150.4|67130.4|559
1647577800000|2022-03-18 04:30:00|67152.3|67132.3|67167.8|67147.8|67168.1|67148.1|67150.3|67130.3|471
1647578100000|2022-03-18 04:35:00|67168|67148|67162|67142|67168.1|67148.1|67159.1|67139.1|708
1647578400000|2022-03-18 04:40:00|67162.2|67142.2|67171.3|67151.3|67174.4|67154.4|67159.7|67139.7|518
1647578700000|2022-03-18 04:45:00|67172.6|67152.6|67185.6|67165.6|67186.1|67166.1|67167.2|67149.4|448
1647579000000|2022-03-18 04:50:00|67185.8|67165.8|67194.2|67174.2|67201.8|67184.3|67181.2|67161.2|480
1647579300000|2022-03-18 04:55:00|67195.5|67175.5|67214.6|67194.6|67216.6|67196.6|67194.1|67174.1|513
1647579600000|2022-03-18 05:00:00|67215|67195|67200.4|67180.4|67215.3|67196.6|67199.1|67179.1|628
1647579900000|2022-03-18 05:05:00|67200.7|67180.7|67218.7|67198.7|67220.7|67200.7|67200.6|67180.6|514
1647580200000|2022-03-18 05:10:00|67218.6|67198.6|67208.7|67188.7|67221.6|67201.6|67205.9|67188.3|492
1647580500000|2022-03-18 05:15:00|67208.1|67188.1|67207.3|67187.3|67211.3|67192|67190.6|67173.8|577
1647580800000|2022-03-18 05:20:00|67207|67187|67186.3|67166.3|67207|67187|67184.6|67164.6|602
1647581100000|2022-03-18 05:25:00|67186.5|67166.5|67182.6|67162.6|67187.4|67168.1|67171.9|67153.5|536
1647581400000|2022-03-18 05:30:00|67182.5|67162.5|67172.9|67152.9|67187.9|67169.8|67168.5|67148.5|563
1647581700000|2022-03-18 05:35:00|67173.3|67153.3|67178|67158|67187|67167|67170.1|67150.1|605
1647582000000|2022-03-18 05:40:00|67178.2|67158.2|67164.3|67144.3|67182.1|67162.1|67160.1|67140.8|526
1647582300000|2022-03-18 05:45:00|67164.2|67144.2|67167.7|67147.7|67169.4|67151.2|67162.8|67142.9|464
1647582600000|2022-03-18 05:50:00|67167.8|67147.8|67177.2|67157.2|67178.4|67158.4|67160.7|67140.7|534
1647582900000|2022-03-18 05:55:00|67176.5|67156.5|67169.1|67149.1|67183.1|67165.3|67166.9|67148.2|642
1647583200000|2022-03-18 06:00:00|67169.2|67149.2|67161.7|67141.7|67171.9|67151.9|67158.7|67138.7|538
1647583500000|2022-03-18 06:05:00|67162.5|67142.5|67174.1|67154.1|67175.4|67156.5|67147.5|67129.9|687
1647583800000|2022-03-18 06:10:00|67173.9|67153.9|67163.8|67143.8|67175.5|67155.4|67152.5|67133.9|722
1647584100000|2022-03-18 06:15:00|67163.6|67143.6|67151.5|67131.5|67179.3|67162.1|67148.3|67130.3|660
1647584400000|2022-03-18 06:20:00|67151.3|67131.3|67124.2|67104.2|67153.8|67133.8|67120.2|67102.5|660
1647584700000|2022-03-18 06:25:00|67124.7|67104.7|67120.8|67100.8|67134|67111|67114.2|67094.2|729
1647585000000|2022-03-18 06:30:00|67120.5|67100.5|67122.4|67102.4|67126.7|67106.7|67116.4|67096.4|737
1647585300000|2022-03-18 06:35:00|67122.2|67102.2|67116.4|67096.4|67127.1|67105.6|67108.1|67088.1|617
1647585600000|2022-03-18 06:40:00|67115.7|67095.7|67112.3|67092.3|67123.1|67103.1|67106.8|67086.9|646
1647585900000|2022-03-18 06:45:00|67110.9|67090.9|67157.8|67142.8|67160.8|67143.1|67108.4|67090.9|682
1647586200000|2022-03-18 06:50:00|67157.5|67142.5|67164.7|67144.7|67176.6|67156.6|67155.1|67135.6|823
1647586500000|2022-03-18 06:55:00|67165.5|67145.5|67173.5|67153.5|67184.2|67164.2|67160.9|67144.7|771
1647586800000|2022-03-18 07:00:00|67174.8|67154.8|67144.1|67129.1|67176.7|67156.7|67137.5|67118.9|877
1647587100000|2022-03-18 07:05:00|67144|67129|67158|67143|67167.4|67148.6|67139|67121.2|850
1647587400000|2022-03-18 07:10:00|67156.8|67141.8|67185.7|67165.7|67204|67186.4|67152.9|67135.5|828
1647587700000|2022-03-18 07:15:00|67185.6|67165.6|67204.9|67184.9|67204.9|67187.5|67172.1|67155|760
1647588000000|2022-03-18 07:20:00|67202.8|67187.8|67205.8|67185.8|67219.9|67204|67191.7|67175.1|816
1647588300000|2022-03-18 07:25:00|67205.6|67185.6|67212.8|67197.8|67215.3|67199.2|67188.6|67171.4|738
1647588600000|2022-03-18 07:30:00|67214.7|67194.7|67216.6|67196.6|67228.5|67213.5|67211.1|67193.5|629
1647588900000|2022-03-18 07:35:00|67217.3|67197.3|67235.2|67215.2|67248.7|67228.7|67208.3|67190|763
1647589200000|2022-03-18 07:40:00|67236.2|67216.2|67201.5|67181.5|67238.4|67222.3|67201.5|67181.5|769
1647589500000|2022-03-18 07:45:00|67201.4|67181.4|67197.8|67182.8|67211.7|67193|67179.5|67159.5|862
1647589800000|2022-03-18 07:50:00|67201.1|67181.1|67226.7|67206.7|67228.5|67208.7|67195.1|67176.8|788
1647590100000|2022-03-18 07:55:00|67226.9|67206.9|67201.5|67186.5|67227.2|67209|67198.4|67180.6|753
1647590400000|2022-03-18 08:00:00|67203.6|67183.6|67231|67216|67241.8|67222.3|67188.4|67172.7|887
1647590700000|2022-03-18 08:05:00|67231.2|67216.2|67243.8|67228.8|67246.8|67230.4|67219.3|67204.3|814
1647591000000|2022-03-18 08:10:00|67244.4|67229.4|67212|67197|67248|67230.1|67212|67194.7|795
1647591300000|2022-03-18 08:15:00|67211.9|67196.9|67232|67217|67247.4|67230.9|67208.5|67191.3|827
1647591600000|2022-03-18 08:20:00|67231.7|67216.7|67224.6|67204.6|67235.3|67217.1|67208.2|67189.9|841
1647591900000|2022-03-18 08:25:00|67219.9|67204.9|67279.6|67259.6|67294.5|67274.5|67219.9|67204.9|899
1647592200000|2022-03-18 08:30:00|67279.7|67259.7|67307.4|67292.4|67317.3|67298.4|67267.1|67249.4|968
1647592500000|2022-03-18 08:35:00|67307.1|67292.1|67289.5|67274.5|67310.4|67292.5|67273.7|67256.5|914
1647592800000|2022-03-18 08:40:00|67289.4|67274.4|67299.7|67284.7|67307.5|67292.5|67273.8|67256.8|753
1647593100000|2022-03-18 08:45:00|67300.8|67285.8|67295.5|67280.5|67347.3|67327.3|67282.4|67264.5|855
1647593400000|2022-03-18 08:50:00|67295.6|67280.6|67292.9|67277.9|67306.5|67291.5|67284.1|67266.8|664
1647593700000|2022-03-18 08:55:00|67292.6|67277.6|67267.9|67252.9|67304.3|67287.6|67265.3|67248.9|871
1647594000000|2022-03-18 09:00:00|67267.8|67252.8|67268.1|67248.1|67280.4|67265.4|67256.3|67241.3|704
1647594300000|2022-03-18 09:05:00|67268.4|67248.4|67263.4|67248.4|67277|67259.1|67252.5|67234.9|747
1647594600000|2022-03-18 09:10:00|67263.3|67248.3|67271.3|67256.3|67279.4|67263.7|67257.6|67242.6|757
1647594900000|2022-03-18 09:15:00|67271.5|67256.5|67274.2|67259.2|67278.7|67263.7|67266.4|67251.4|561
1647595200000|2022-03-18 09:20:00|67274.3|67259.3|67276.4|67261.4|67277.6|67262.1|67262|67245.4|599
1647595500000|2022-03-18 09:25:00|67276.3|67261.3|67283.7|67268.7|67293.2|67275.9|67271.6|67256.4|760
1647595800000|2022-03-18 09:30:00|67283.9|67268.9|67292.1|67277.1|67298.8|67280.2|67247.9|67227.9|957
1647596100000|2022-03-18 09:35:00|67293.4|67278.4|67293.7|67278.7|67321.4|67305.2|67292.8|67277.8|824
1647596400000|2022-03-18 09:40:00|67295.3|67280.3|67289.6|67274.6|67299.5|67284.5|67282|67266.4|709
1647596700000|2022-03-18 09:45:00|67290.2|67275.2|67295.4|67280.4|67310.8|67295|67290.2|67275.1|768
1647597000000|2022-03-18 09:50:00|67294.3|67279.3|67334.2|67319.2|67341.9|67325|67293.1|67278.1|783
1647597300000|2022-03-18 09:55:00|67334.4|67319.4|67334|67314|67357.6|67340.7|67316.9|67301.9|798
1647597600000|2022-03-18 10:00:00|67333.9|67313.9|67328.3|67313.3|67354.3|67339.3|67316.4|67299.2|827
1647597900000|2022-03-18 10:05:00|67327.7|67312.7|67317.1|67302.1|67349.9|67334.9|67315.7|67300.7|729
1647598200000|2022-03-18 10:10:00|67317.2|67302.2|67325.6|67310.6|67332.6|67317.1|67312.3|67294.6|815
1647598500000|2022-03-18 10:15:00|67330.9|67310.9|67349.8|67329.8|67351|67334.3|67327.7|67310.2|755
1647598800000|2022-03-18 10:20:00|67350.5|67330.5|67349.1|67329.1|67366.1|67347.4|67337|67319.4|841
1647599100000|2022-03-18 10:25:00|67346|67331|67377.4|67357.4|67377.4|67359.6|67338.7|67320|847
1647599400000|2022-03-18 10:30:00|67377.9|67357.9|67422.8|67407.8|67423.1|67408.1|67364.1|67347|870
1647599700000|2022-03-18 10:35:00|67421.7|67406.7|67441|67426|67455.6|67435.6|67403.8|67388.8|876
1647600000000|2022-03-18 10:40:00|67441.1|67426.1|67459.3|67444.3|67486.8|67470.6|67441.1|67424|916
1647600300000|2022-03-18 10:45:00|67459|67444|67445|67425|67472.4|67456.4|67423.1|67404.5|836
1647600600000|2022-03-18 10:50:00|67444.9|67424.9|67430.6|67415.6|67467.6|67449.3|67424.8|67405.5|884
1647600900000|2022-03-18 10:55:00|67429.5|67414.5|67441.2|67421.2|67445.1|67429.4|67413.9|67395.6|864
1647601200000|2022-03-18 11:00:00|67441.1|67421.1|67424.9|67409.9|67447.3|67428.8|67420.2|67402.6|833
1647601500000|2022-03-18 11:05:00|67426.8|67411.8|67427.2|67412.2|67442.5|67425.9|67421.4|67405.7|715
1647601800000|2022-03-18 11:10:00|67427.3|67412.3|67437|67417|67448.6|67430.7|67421.4|67406.4|747
1647602100000|2022-03-18 11:15:00|67436.9|67416.9|67425.5|67405.5|67443|67423.3|67419.3|67401.7|685
1647602400000|2022-03-18 11:20:00|67425.1|67405.1|67442.4|67427.4|67450.2|67431.8|67416.6|67400.7|708
1647602700000|2022-03-18 11:25:00|67442.7|67427.7|67425.8|67410.8|67449.8|67432.1|67420.3|67404.9|679
1647603000000|2022-03-18 11:30:00|67425.3|67410.3|67436.8|67421.8|67449.8|67431.9|67420.1|67403.8|799
1647603300000|2022-03-18 11:35:00|67436.6|67421.6|67452.5|67437.5|67452.7|67437.7|67436.3|67421.3|749
1647603600000|2022-03-18 11:40:00|67452.2|67437.2|67465.6|67450.6|67480.8|67463.2|67448.6|67433.6|832
1647603900000|2022-03-18 11:45:00|67465.7|67450.7|67493.8|67478.8|67495.6|67480.6|67453.2|67438.2|767
1647604200000|2022-03-18 11:50:00|67493.7|67478.7|67520.4|67505.4|67524|67506.9|67489.1|67474.1|741
1647604500000|2022-03-18 11:55:00|67518.8|67503.8|67531.1|67511.1|67544.4|67527.5|67518.8|67503.2|828
1647604800000|2022-03-18 12:00:00|67526.8|67511.8|67501.1|67481.1|67532.8|67516.4|67315.8|67216.8|827
1647605100000|2022-03-18 12:05:00|67501.2|67481.2|67510.3|67490.3|67510.3|67492.6|67490.9|67474|676
1647605400000|2022-03-18 12:10:00|67508.1|67493.1|67530.6|67515.6|67536.6|67520.8|67504.7|67488.7|710
1647605700000|2022-03-18 12:15:00|67530.5|67515.5|67533.5|67513.5|67567.6|67550.1|67526.7|67510.4|684
1647606000000|2022-03-18 12:20:00|67533.7|67513.7|67477|67462|67534.1|67518.3|67469.7|67453.1|885
1647606300000|2022-03-18 12:25:00|67479.6|67459.6|67478.1|67463.1|67488.9|67470.8|67462.4|67445.7|803
1647606600000|2022-03-18 12:30:00|67479|67464|67469.6|67449.6|67484.7|67468|67455.9|67440.4|816
1647606900000|2022-03-18 12:35:00|67469.4|67449.4|67446.1|67431.1|67470.5|67453.4|67445.6|67430.6|662
1647607200000|2022-03-18 12:40:00|67446.6|67431.6|67451|67436|67466.5|67448.8|67441.6|67423.1|706
1647607500000|2022-03-18 12:45:00|67450.2|67435.2|67456.1|67441.1|67469.1|67452.2|67443.5|67426|795
1647607800000|2022-03-18 12:50:00|67460|67440|67535.8|67515.8|67536.7|67519.6|67456.1|67440|1080
1647608100000|2022-03-18 12:55:00|67536.2|67516.2|67536.3|67521.3|67572.3|67552.3|67512.6|67495.2|999
1647608400000|2022-03-18 13:00:00|67536.5|67521.5|67543.1|67523.1|67556.5|67538.9|67514.4|67497.1|912
1647608700000|2022-03-18 13:05:00|67540.7|67525.7|67595.9|67580.9|67615.6|67595.6|67531.7|67514.9|964
1647609000000|2022-03-18 13:10:00|67596.4|67581.4|67619.6|67599.6|67639|67619|67592.2|67574.9|957
1647609300000|2022-03-18 13:15:00|67622.2|67602.2|67625.3|67610.3|67639.1|67621.3|67616.6|67601.5|932
1647609600000|2022-03-18 13:20:00|67625.7|67610.7|67629.5|67614.5|67637.2|67618|67620.7|67603.8|856
1647609900000|2022-03-18 13:25:00|67628.9|67613.9|67635.8|67615.8|67640.7|67624.3|67620.6|67605|949
1647610200000|2022-03-18 13:30:00|67632.7|67617.7|67614.9|67594.9|67648.4|67630.9|67614.1|67594.1|996
1647610500000|2022-03-18 13:35:00|67615|67595|67599.2|67584.2|67616.6|67600.6|67595.1|67576.4|983
1647610800000|2022-03-18 13:40:00|67599.4|67584.4|67577.1|67562.1|67603.2|67585.6|67559.5|67541.7|972
1647611100000|2022-03-18 13:45:00|67577.7|67562.7|67545.4|67530.4|67589.4|67574.2|67545.1|67528|900
1647611400000|2022-03-18 13:50:00|67548.2|67528.2|67546.5|67531.5|67580.6|67561.5|67542.3|67523.2|974
1647611700000|2022-03-18 13:55:00|67546.9|67531.9|67505.5|67485.5|67550.2|67531.9|67498.1|67479.7|974
1647612000000|2022-03-18 14:00:00|67506.3|67486.3|67444.6|67429.6|67509.2|67489.5|67421.8|67401.8|1049
1647612300000|2022-03-18 14:05:00|67443.4|67428.4|67425|67405|67461|67446|67406|67388.5|981
1647612600000|2022-03-18 14:10:00|67424.4|67404.4|67436.7|67416.7|67438.2|67421.9|67381.5|67361.5|1009
1647612900000|2022-03-18 14:15:00|67436.5|67416.5|67435.4|67415.4|67462.4|67443.3|67423.6|67406.8|984
1647613200000|2022-03-18 14:20:00|67435.5|67415.5|67456.4|67436.4|67456.5|67437.3|67410.5|67391.7|946
1647613500000|2022-03-18 14:25:00|67456.5|67436.5|67483.3|67463.3|67486|67468.7|67444.5|67426.7|928
1647613800000|2022-03-18 14:30:00|67482|67467|67480.4|67460.4|67499|67479.9|67463.7|67445.2|900
1647614100000|2022-03-18 14:35:00|67480.6|67460.6|67490.4|67475.4|67498.9|67480.9|67465.5|67447.9|864
1647614400000|2022-03-18 14:40:00|67490.2|67475.2|67488.3|67473.3|67509.3|67490.4|67467.6|67452.6|855
1647614700000|2022-03-18 14:45:00|67489.4|67474.4|67480.4|67465.4|67495.6|67480.6|67456.2|67441.2|928
1647615000000|2022-03-18 14:50:00|67480.7|67465.7|67472.6|67457.6|67502.6|67487.6|67468.6|67448.6|886
1647615300000|2022-03-18 14:55:00|67472.2|67457.2|67471.3|67456.3|67499.5|67480.8|67471|67453.2|853
1647615600000|2022-03-18 15:00:00|67474.2|67454.2|67476.1|67456.1|67483.2|67465.1|67458.6|67442.2|846
1647615900000|2022-03-18 15:05:00|67473.5|67458.5|67428.6|67408.6|67473.5|67458.5|67422.6|67404.4|822
1647616200000|2022-03-18 15:10:00|67426.6|67411.6|67423.5|67408.5|67455|67438|67423.5|67406.4|787
1647616500000|2022-03-18 15:15:00|67423.8|67408.8|67423.1|67408.1|67443.8|67427.7|67418.3|67399.9|778
1647616800000|2022-03-18 15:20:00|67423.6|67408.6|67474|67459|67488.5|67470.7|67423.3|67408.3|918
1647617100000|2022-03-18 15:25:00|67474.2|67459.2|67470.3|67455.3|67491.5|67474.3|67455.7|67440.7|879
1647617400000|2022-03-18 15:30:00|67470.7|67455.7|67451|67436|67486|67471|67448.8|67433.8|715
1647617700000|2022-03-18 15:35:00|67450.7|67435.7|67432.5|67412.5|67457.8|67437.8|67388.3|67371.9|990
1647618000000|2022-03-18 15:40:00|67433.5|67413.5|67426.6|67406.6|67475.5|67455.5|67419|67402.3|1051
1647618300000|2022-03-18 15:45:00|67426.4|67406.4|67428.4|67408.4|67432.3|67414.2|67400.5|67380.5|1001
1647618600000|2022-03-18 15:50:00|67427.1|67407.1|67385.8|67365.8|67430.5|67410.5|67355|67340|1039
1647618900000|2022-03-18 15:55:00|67382.9|67367.9|67363.3|67343.3|67390.3|67371|67327.5|67309.7|1132
1647619200000|2022-03-18 16:00:00|67364|67344|67370.4|67355.4|67395.4|67378.3|67359.8|67341.8|1028
1647619500000|2022-03-18 16:05:00|67371.2|67356.2|67290.7|67275.7|67378.8|67362.7|67290.7|67272.6|990
1647619800000|2022-03-18 16:10:00|67291.2|67276.2|67259|67244|67309.6|67291.5|67258.4|67241|971
1647620100000|2022-03-18 16:15:00|67261|67246|67229.3|67209.3|67285.7|67269|67211.3|67195.5|967
1647620400000|2022-03-18 16:20:00|67229.6|67209.6|67277.6|67257.6|67278.8|67261.1|67220.9|67205.9|882
1647620700000|2022-03-18 16:25:00|67277.4|67257.4|67286.4|67266.4|67291|67273.4|67263.3|67245.1|909
1647621000000|2022-03-18 16:30:00|67286.7|67266.7|67278.8|67258.8|67298.8|67281.1|67256.8|67236.8|901
1647621300000|2022-03-18 16:35:00|67279.4|67259.4|67270.4|67250.4|67298.2|67278.2|67263.1|67243.1|856
1647621600000|2022-03-18 16:40:00|67271.1|67251.1|67252.9|67232.9|67271.1|67251.1|67245.2|67225.2|865
1647621900000|2022-03-18 16:45:00|67253.1|67233.1|67274.6|67254.6|67282.7|67262.7|67247.8|67227.8|795
1647622200000|2022-03-18 16:50:00|67274.7|67254.7|67261.2|67241.2|67285.5|67265.5|67258.6|67238.6|769
1647622500000|2022-03-18 16:55:00|67263|67243|67287.9|67267.9|67293.5|67273.5|67262.7|67242.7|776
1647622800000|2022-03-18 17:00:00|67288.2|67268.2|67305.1|67285.1|67314.9|67294.9|67279.7|67259.7|846
1647623100000|2022-03-18 17:05:00|67305.7|67285.7|67306.5|67286.5|67317.9|67297.9|67288.4|67268.8|728
1647623400000|2022-03-18 17:10:00|67306.3|67286.3|67338.5|67318.5|67346.4|67328.3|67300.7|67282.4|803
1647623700000|2022-03-18 17:15:00|67338.4|67318.4|67327.9|67307.9|67347.6|67327.6|67327.7|67307.7|696
1647624000000|2022-03-18 17:20:00|67328|67308|67328.5|67308.5|67346.9|67326.9|67320.8|67300.8|646
1647624300000|2022-03-18 17:25:00|67329|67309|67321.7|67301.7|67333|67313|67316|67296|667
1647624600000|2022-03-18 17:30:00|67321.6|67301.6|67298.1|67278.1|67327.2|67307.2|67294.9|67274.9|692
1647624900000|2022-03-18 17:35:00|67298.3|67278.3|67289.7|67269.7|67309.2|67289.2|67278.1|67258.1|689
1647625200000|2022-03-18 17:40:00|67289.8|67269.8|67303|67283|67308.5|67288.4|67289.8|67269.8|581
1647625500000|2022-03-18 17:45:00|67302.8|67282.8|67273.2|67258.2|67303|67283|67272.1|67254.7|645
1647625800000|2022-03-18 17:50:00|67273|67258|67260.2|67245.2|67284.2|67266.7|67255.4|67238.7|711
1647626100000|2022-03-18 17:55:00|67260.9|67245.9|67295.7|67275.7|67301.6|67281.6|67253.6|67236.8|810
1647626400000|2022-03-18 18:00:00|67297.1|67277.1|67320.4|67300.4|67331.8|67311.8|67292.2|67272.2|787
1647626700000|2022-03-18 18:05:00|67320.9|67300.9|67354.4|67334.4|67356.6|67336.6|67310.5|67290.8|646
1647627000000|2022-03-18 18:10:00|67354.7|67334.7|67356|67336|67364|67344|67343.4|67325.1|656
1647627300000|2022-03-18 18:15:00|67353.8|67333.8|67368.6|67353.6|67372.9|67355.6|67351.8|67332.3|490
1647627600000|2022-03-18 18:20:00|67370|67350|67375.6|67355.6|67380|67360.1|67361.6|67341.6|663
1647627900000|2022-03-18 18:25:00|67374.9|67354.9|67376.5|67356.5|67390.6|67370.9|67374.6|67354.6|688
1647628200000|2022-03-18 18:30:00|67376.9|67356.9|67360.1|67340.1|67380.6|67360.6|67359.6|67339.6|682
1647628500000|2022-03-18 18:35:00|67361|67341|67378.6|67358.6|67380.4|67360.4|67355.7|67336.1|654
1647628800000|2022-03-18 18:40:00|67378.9|67358.9|67385.8|67365.8|67389.2|67369.2|67372.3|67352.3|660
1647629100000|2022-03-18 18:45:00|67387|67367|67382.5|67362.5|67392.9|67372.9|67364.9|67344.9|628
1647629400000|2022-03-18 18:50:00|67382.4|67362.4|67389.2|67369.2|67399.2|67379.2|67378.7|67358.7|625
1647629700000|2022-03-18 18:55:00|67388.3|67368.3|67359.5|67339.5|67389|67369|67352.4|67332.4|767
1647630000000|2022-03-18 19:00:00|67359.9|67339.9|67326.7|67306.7|67371.2|67351.2|67326.1|67306.1|795
1647630300000|2022-03-18 19:05:00|67327.9|67307.9|67309.1|67289.1|67334.2|67314.2|67308.4|67288.4|774
1647630600000|2022-03-18 19:10:00|67309.3|67289.3|67318.8|67298.8|67318.8|67300.6|67308.3|67288.3|653
1647630900000|2022-03-18 19:15:00|67318.2|67298.2|67326.3|67311.3|67330.8|67312.5|67313.7|67293.7|685
1647631200000|2022-03-18 19:20:00|67328.5|67308.5|67332.9|67312.9|67339.6|67319.6|67319.6|67300.1|723
1647631500000|2022-03-18 19:25:00|67333.4|67313.4|67321|67301|67333.5|67313.5|67313.5|67293.5|690
1647631800000|2022-03-18 19:30:00|67321.3|67301.3|67327.8|67307.8|67331.6|67311.6|67312.8|67292.8|745
1647632100000|2022-03-18 19:35:00|67329.1|67309.1|67355.1|67335.1|67360.2|67340.2|67328.2|67308.2|771
1647632400000|2022-03-18 19:40:00|67355.4|67335.4|67356|67336|67370.2|67350.2|67350|67330|651
1647632700000|2022-03-18 19:45:00|67356.4|67336.4|67348.4|67328.4|67358.7|67338.7|67332.7|67314.8|658
1647633000000|2022-03-18 19:50:00|67348.2|67328.2|67342.3|67322.3|67348.7|67330.8|67322.6|67302.6|719
1647633300000|2022-03-18 19:55:00|67342.6|67322.6|67337.9|67317.9|67342.6|67322.6|67318.7|67299.2|714
1647633600000|2022-03-18 20:00:00|67338.6|67318.6|67323|67303|67340.9|67320.9|67319.6|67299.6|584
1647633900000|2022-03-18 20:05:00|67322.5|67302.5|67333.8|67318.8|67337.2|67318.8|67319.8|67299.8|479
1647634200000|2022-03-18 20:10:00|67336.5|67316.5|67345.7|67325.7|67350.2|67330.2|67330.6|67310.6|269
1647634500000|2022-03-18 20:15:00|67345.4|67325.4|67354.9|67334.9|67358.4|67338.4|67342.9|67322.9|319
1647634800000|2022-03-18 20:20:00|67355.7|67335.7|67356|67336|67363.1|67343.1|67354.7|67334.7|263
1647635100000|2022-03-18 20:25:00|67355.7|67335.7|67356.6|67336.6|67363|67343|67355.5|67335.5|269
1647635400000|2022-03-18 20:30:00|67357|67337|67348.5|67328.5|67359.5|67339.5|67343.6|67323.6|146
1647635700000|2022-03-18 20:35:00|67347.6|67327.6|67348.2|67328.2|67356.3|67336.3|67343.9|67323.9|140
1647636000000|2022-03-18 20:40:00|67349.4|67329.4|67348.7|67328.7|67364|67344|67345.3|67325.3|158
1647636300000|2022-03-18 20:45:00|67348.4|67328.4|67348.5|67328.5|67363.7|67343.7|67340.5|67320.5|292
1647636600000|2022-03-18 20:50:00|67345.7|67325.7|67356.4|67336.4|67411.8|67344.1|67343.9|67295.8|195
1647636900000|2022-03-18 20:55:00|67355.9|67335.9|67362.4|67293.9|67410.8|67352.5|67346.1|67291.1|228
1647810000000|2022-03-20 21:00:00|67355.5|67267|67351.3|67268.2|67366.5|67276.1|67338.5|67245.7|24
1647810300000|2022-03-20 21:05:00|67352.5|67273.1|67342.9|67247.4|67371.4|67273.1|67339.2|67233.5|23
1647810600000|2022-03-20 21:10:00|67340.6|67247.5|67356|67252.3|67367|67266.3|67338.7|67224.7|80
1647810900000|2022-03-20 21:15:00|67354.2|67240.6|67361|67266.3|67362.8|67266.3|67339|67227.9|95
1647811200000|2022-03-20 21:20:00|67347.9|67254.7|67355.3|67270.6|67368.9|67273.1|67341|67239.2|53
1647811500000|2022-03-20 21:25:00|67341|67244|67343.1|67258.9|67362.1|67272.5|67341|67244|62
1647811800000|2022-03-20 21:30:00|67343.2|67250|67348.3|67271.3|67367|67279.2|67338.4|67249.5|120
1647812100000|2022-03-20 21:35:00|67344.1|67266.1|67335.7|67305.7|67356.8|67310.7|67326.7|67244|108
1647812400000|2022-03-20 21:40:00|67346.6|67275.3|67365|67289|67365|67315.2|67325.4|67267.4|97
1647812700000|2022-03-20 21:45:00|67366.1|67261.7|67353.2|67272.7|67379|67315.2|67328.3|67244.7|98
1647813000000|2022-03-20 21:50:00|67368|67259.5|67387.4|67301|67432.6|67319|67348.4|67259.5|151
1647813300000|2022-03-20 21:55:00|67378.3|67298.6|67377.4|67303.8|67411|67341.4|67358|67263.4|86
1647813600000|2022-03-20 22:00:00|67386|67312.6|67396.8|67313.3|67418.2|67342.2|67358.5|67279.3|267
1647813900000|2022-03-20 22:05:00|67396.4|67313.6|67427.3|67354.6|67432.9|67363.9|67385.3|67302.6|297
1647814200000|2022-03-20 22:10:00|67427.6|67358.4|67403.2|67326.2|67430.1|67365.4|67400|67325|254
1647814500000|2022-03-20 22:15:00|67402.5|67326.6|67346|67274|67404.5|67351.2|67344.5|67268.2|379
1647814800000|2022-03-20 22:20:00|67347.9|67274.8|67362.1|67290.7|67363.8|67310.5|67344.1|67267.7|245
1647815100000|2022-03-20 22:25:00|67360.2|67292.4|67351.7|67323.3|67385.1|67325.8|67351.7|67279.6|196
1647815400000|2022-03-20 22:30:00|67362.5|67315.3|67373.1|67323.2|67387.7|67330.2|67342.2|67285.7|336
1647815700000|2022-03-20 22:35:00|67372.9|67324.5|67377.9|67329.9|67385.5|67335.8|67363.2|67302.1|255
1647816000000|2022-03-20 22:40:00|67377.8|67329.8|67403.5|67350.5|67411.1|67362.6|67371.3|67307.2|271
1647816300000|2022-03-20 22:45:00|67402.5|67348.3|67407.5|67355.4|67424.3|67371.3|67392.6|67340.4|277
1647816600000|2022-03-20 22:50:00|67401|67355.3|67410.9|67358.9|67421.8|67373.7|67391.8|67330.5|266
1647816900000|2022-03-20 22:55:00|67407.2|67362.3|67399|67369.6|67421.4|67372.1|67390.7|67343.8|197
1647817200000|2022-03-20 23:00:00|67399.3|67368.2|67415.4|67353|67425|67375.1|67389.9|67345|328
1647817500000|2022-03-20 23:05:00|67413.7|67354.6|67405.2|67353.8|67420.6|67375.3|67378.1|67326.5|396
1647817800000|2022-03-20 23:10:00|67407.3|67350.9|67412.8|67356.8|67424.1|67376.8|67394.7|67335.1|295
1647818100000|2022-03-20 23:15:00|67410.3|67365.7|67392.5|67356.6|67413|67373.2|67387.4|67342.5|384
1647818400000|2022-03-20 23:20:00|67397.1|67351.1|67412.9|67354|67421.5|67375.3|67389.4|67344.1|286
1647818700000|2022-03-20 23:25:00|67401|67367.2|67411.9|67343.3|67419.5|67374.1|67386.2|67343.3|347
1647819000000|2022-03-20 23:30:00|67412.1|67343.5|67406.8|67370.3|67423.8|67381.3|67384.9|67343.1|408
1647819300000|2022-03-20 23:35:00|67406.3|67371|67403.6|67367.5|67420.7|67377.3|67396.3|67345.8|288
1647819600000|2022-03-20 23:40:00|67398.7|67373.2|67392.1|67354.8|67420.5|67373.7|67385.9|67341.4|281
1647819900000|2022-03-20 23:45:00|67394.3|67352.3|67411.4|67368.4|67416.2|67376.9|67390.3|67348.1|311
1647820200000|2022-03-20 23:50:00|67412.1|67368.2|67415.5|67378.2|67425.3|67383.3|67404.5|67365.5|337
1647820500000|2022-03-20 23:55:00|67416.6|67376.9|67415.6|67375.1|67427.6|67389.5|67407.8|67369|336
1647820800000|2022-03-21 00:00:00|67412.9|67376.2|67419.6|67378.5|67447.1|67410.9|67411.7|67368|603
1647821100000|2022-03-21 00:05:00|67417.3|67379.8|67417.3|67374.4|67428.2|67387|67410.5|67369.7|509
1647821400000|2022-03-21 00:10:00|67413.6|67377.4|67411.6|67373.6|67427.3|67388.2|67407.8|67369.8|428
1647821700000|2022-03-21 00:15:00|67411.5|67373.5|67416.2|67372.3|67427.9|67385.7|67408.7|67368.2|556
1647822000000|2022-03-21 00:20:00|67415|67373.8|67393.5|67353.6|67431.6|67392.2|67387.9|67341.9|561
1647822300000|2022-03-21 00:25:00|67395.3|67351.5|67412.9|67363|67415.9|67373.4|67386.2|67341.3|489
1647822600000|2022-03-21 00:30:00|67414.6|67362.2|67395.5|67360.4|67422.4|67380.5|67391.7|67351.8|475
1647822900000|2022-03-21 00:35:00|67397.6|67358|67390.6|67353.6|67400.4|67365.8|67387|67349.3|451
1647823200000|2022-03-21 00:40:00|67389|67355.7|67383.9|67347.6|67393.4|67358.1|67381.2|67343.8|435
1647823500000|2022-03-21 00:45:00|67383.1|67347.9|67392.4|67347.3|67396.2|67358.6|67378.3|67335.6|349
1647823800000|2022-03-21 00:50:00|67388.8|67352.9|67394|67353.6|67398.4|67364.7|67383.7|67346|419
1647824100000|2022-03-21 00:55:00|67394.9|67351.6|67397.2|67363.2|67399.3|67364.6|67384.9|67345.5|557
1647824400000|2022-03-21 01:00:00|67397.5|67363.1|67385.6|67344.5|67407|67371.7|67373|67335.1|684
1647824700000|2022-03-21 01:05:00|67383.5|67345.2|67354.5|67318.9|67388.6|67354.9|67345.3|67311.2|518
1647825000000|2022-03-21 01:10:00|67354.4|67318.8|67382.5|67346.7|67385.5|67349.9|67354.4|67317.7|479
1647825300000|2022-03-21 01:15:00|67382.4|67350.5|67379.2|67338.4|67393.4|67354.1|67367.4|67327.6|462
1647825600000|2022-03-21 01:20:00|67377.5|67339.6|67388.7|67353.6|67395.3|67358.4|67371.6|67332.6|455
1647825900000|2022-03-21 01:25:00|67388.8|67353.7|67364.7|67326.3|67392.3|67355.5|67361.6|67326|484
1647826200000|2022-03-21 01:30:00|67365.4|67326.2|67372|67337.8|67376.3|67343.5|67363.1|67326.2|498
1647826500000|2022-03-21 01:35:00|67372.5|67337.3|67367.2|67326.7|67378.7|67342.6|67362.9|67325.7|428
1647826800000|2022-03-21 01:40:00|67369.2|67325.5|67374.6|67341|67380.8|67343.2|67359.5|67321.6|402
1647827100000|2022-03-21 01:45:00|67372.8|67342.5|67380.1|67347.8|67387.1|67354.7|67368.6|67333.4|465
1647827400000|2022-03-21 01:50:00|67380|67347.9|67395.4|67363.6|67398.5|67366.9|67378.2|67345.2|627
1647827700000|2022-03-21 01:55:00|67397.7|67360.8|67397.4|67365.4|67398.8|67369.1|67389.6|67356.8|486
1647828000000|2022-03-21 02:00:00|67397.5|67367.1|67400.2|67369.6|67404.4|67374|67388.5|67353.9|639
1647828300000|2022-03-21 02:05:00|67399.8|67369.8|67394.3|67364.7|67411.9|67379.6|67393.8|67359.5|601
1647828600000|2022-03-21 02:10:00|67394.5|67363.6|67384.9|67347.1|67400.4|67369|67379.2|67343.8|586
1647828900000|2022-03-21 02:15:00|67383.6|67348.7|67372.2|67339.5|67385.4|67352.8|67370.8|67336.1|486
1647829200000|2022-03-21 02:20:00|67371.5|67339.7|67374.5|67338.9|67380|67350.4|67363.7|67329.4|521
1647829500000|2022-03-21 02:25:00|67374.4|67339|67380.9|67346.1|67383.1|67351.2|67364.7|67331.3|488
1647829800000|2022-03-21 02:30:00|67381|67346.3|67386.7|67354.4|67388.7|67356.2|67378.1|67345.3|475
1647830100000|2022-03-21 02:35:00|67386.8|67354.9|67380.9|67346.7|67393.2|67359.6|67377.4|67344.3|453
1647830400000|2022-03-21 02:40:00|67381.2|67348.1|67373.4|67339.5|67388.9|67354.6|67371.8|67339.4|430
1647830700000|2022-03-21 02:45:00|67371.8|67341.5|67380.3|67345.2|67390.7|67354.6|67371.8|67337|433
1647831000000|2022-03-21 02:50:00|67380.2|67345.3|67379.4|67345.1|67387.8|67355.6|67374.2|67338.5|457
1647831300000|2022-03-21 02:55:00|67379.7|67344.8|67376.1|67341.6|67384.4|67351.8|67365.4|67333.8|647
1647831600000|2022-03-21 03:00:00|67373.8|67342.7|67373|67338.2|67377|67344.8|67360.6|67326.9|444
1647831900000|2022-03-21 03:05:00|67374.2|67339.2|67363.6|67333|67377.4|67344|67363.1|67328.2|458
1647832200000|2022-03-21 03:10:00|67365.7|67331|67370.9|67340.5|67371.6|67343.2|67354.4|67320.5|445
1647832500000|2022-03-21 03:15:00|67371.2|67340.7|67375.4|67344.7|67378.5|67349.1|67357.3|67324.3|428
1647832800000|2022-03-21 03:20:00|67374.9|67343.9|67377.4|67348.9|67385.6|67356.9|67373.2|67342.2|426
1647833100000|2022-03-21 03:25:00|67377.2|67348|67371.5|67338.6|67378.4|67351.2|67364.9|67335.5|341
1647833400000|2022-03-21 03:30:00|67372.8|67339.2|67377.4|67347.1|67380.9|67352|67367.8|67334.5|374
1647833700000|2022-03-21 03:35:00|67379.5|67345.6|67382.8|67351.8|67386.2|67356.7|67373.1|67341.6|408
1647834000000|2022-03-21 03:40:00|67382.4|67352.2|67370.4|67338.3|67383.1|67353.8|67367.4|67334.2|352
1647834300000|2022-03-21 03:45:00|67370.5|67337.6|67385.7|67353.2|67389.4|67358.5|67364.7|67331.7|461
1647834600000|2022-03-21 03:50:00|67385.2|67353.3|67381.9|67350.9|67389.5|67357.7|67379.5|67345.3|275
1647834900000|2022-03-21 03:55:00|67382.9|67349.9|67396.8|67362.9|67398.8|67368.6|67380.6|67348.8|442
1647835200000|2022-03-21 04:00:00|67395.4|67363.1|67399.2|67378.2|67403.4|67379.1|67392.4|67360.8|387
1647835500000|2022-03-21 04:05:00|67400.1|67376.3|67402.9|67382.9|67406.1|67386.1|67398|67376.3|348
1647835800000|2022-03-21 04:10:00|67403.1|67383.1|67406.4|67386.4|67409.2|67389.2|67402|67380.9|234
1647836100000|2022-03-21 04:15:00|67405.8|67385.8|67404.4|67384.4|67410.2|67390.2|67398.8|67378.8|364
1647836400000|2022-03-21 04:20:00|67404.1|67384.1|67399.3|67379.3|67405|67385|67398.3|67377.7|367
1647836700000|2022-03-21 04:25:00|67399.4|67379.4|67400.7|67380.7|67407.2|67387.2|67398.5|67378.5|359
1647837000000|2022-03-21 04:30:00|67400.9|67380.9|67403.8|67383.8|67406.8|67386.8|67398.8|67378.8|381
1647837300000|2022-03-21 04:35:00|67403.7|67383.7|67409.7|67389.7|67412.4|67392.4|67399.9|67379.9|382
1647837600000|2022-03-21 04:40:00|67409.8|67389.8|67405.7|67385.7|67410.9|67390.9|67398.1|67381.5|327
1647837900000|2022-03-21 04:45:00|67405.8|67385.8|67401|67381|67407.1|67387.4|67396.8|67379.4|326
1647838200000|2022-03-21 04:50:00|67400.7|67380.7|67401.1|67381.1|67404|67386.4|67395.7|67378.7|278
1647838500000|2022-03-21 04:55:00|67400.8|67380.8|67423.6|67403.6|67423.6|67403.6|67394.4|67376.3|341
1647838800000|2022-03-21 05:00:00|67420.9|67400.9|67426.7|67406.7|67427.4|67407.4|67408.5|67391.3|445
1647839100000|2022-03-21 05:05:00|67426.6|67406.6|67423.4|67403.4|67430.9|67410.9|67420|67400|424
1647839400000|2022-03-21 05:10:00|67423.1|67403.1|67431.7|67411.7|67431.7|67411.7|67420|67400|480
1647839700000|2022-03-21 05:15:00|67431.4|67411.4|67424.3|67404.3|67431.5|67411.5|67417.1|67397.1|363
1647840000000|2022-03-21 05:20:00|67424.6|67404.6|67438.6|67418.6|67439.2|67419.2|67420.3|67401.4|359
1647840300000|2022-03-21 05:25:00|67438.4|67418.4|67430.2|67410.2|67440.8|67420.8|67427.8|67407.8|350
1647840600000|2022-03-21 05:30:00|67430.7|67410.7|67437.1|67417.1|67441.1|67422.8|67423.4|67408|439
1647840900000|2022-03-21 05:35:00|67436.8|67416.8|67425.9|67405.9|67438.7|67418.7|67421.7|67402.8|399
1647841200000|2022-03-21 05:40:00|67425.8|67405.8|67438.8|67418.8|67439.7|67419.7|67418.8|67403.3|406
1647841500000|2022-03-21 05:45:00|67439.3|67419.3|67423.9|67403.9|67439.6|67419.6|67421|67401.9|449
1647841800000|2022-03-21 05:50:00|67423.8|67403.8|67408.9|67388.9|67427.6|67410.9|67401.5|67382.2|491
1647842100000|2022-03-21 05:55:00|67408.7|67388.7|67415.2|67395.2|67421|67401|67407.5|67387.5|391
1647842400000|2022-03-21 06:00:00|67415.1|67395.1|67418.3|67398.3|67419.9|67401.7|67400.9|67383.4|453
1647842700000|2022-03-21 06:05:00|67418.2|67398.2|67432.6|67417.6|67445|67428|67414.8|67397|357
1647843000000|2022-03-21 06:10:00|67432.5|67417.5|67451.1|67431.1|67451.9|67435.9|67432|67413.6|407
1647843300000|2022-03-21 06:15:00|67450.8|67430.8|67430.9|67410.9|67455.5|67439|67426.6|67408|350
1647843600000|2022-03-21 06:20:00|67431.4|67411.4|67417.4|67402.4|67435.6|67415.6|67413.8|67396.4|332
1647843900000|2022-03-21 06:25:00|67416.7|67401.7|67408.3|67388.3|67422.2|67404.8|67407.5|67387.5|469
1647844200000|2022-03-21 06:30:00|67407.8|67387.8|67392.2|67372.2|67408.7|67388.7|67389.4|67371.8|384
1647844500000|2022-03-21 06:35:00|67391.7|67371.7|67382.6|67367.6|67391.9|67373|67369.3|67350.4|406
1647844800000|2022-03-21 06:40:00|67382.5|67367.5|67399.2|67379.2|67399.6|67382|67380.9|67362.5|322
1647845100000|2022-03-21 06:45:00|67399.1|67379.1|67413.5|67393.5|67413.6|67397.4|67395.7|67378.1|399
1647845400000|2022-03-21 06:50:00|67413.4|67393.4|67420.6|67400.6|67422.4|67405.1|67413.2|67393.4|416
1647845700000|2022-03-21 06:55:00|67420.7|67400.7|67424|67404|67436.1|67418.6|67411.5|67393.1|568
1647846000000|2022-03-21 07:00:00|67424.9|67404.9|67412.6|67392.6|67444.6|67426.4|67404|67384|730
1647846300000|2022-03-21 07:05:00|67412.7|67392.7|67410.9|67390.9|67424.4|67407|67391|67374.7|599
1647846600000|2022-03-21 07:10:00|67412.2|67392.2|67333.6|67313.6|67412.4|67395.1|67331.9|67313.6|773
1647846900000|2022-03-21 07:15:00|67331.2|67316.2|67331.8|67316.8|67340.3|67323.2|67314.5|67297.3|738
1647847200000|2022-03-21 07:20:00|67332.6|67317.6|67382.7|67362.7|67392.3|67374.2|67326.5|67309.6|793
1647847500000|2022-03-21 07:25:00|67382.9|67362.9|67369.6|67354.6|67384.6|67368.4|67356.2|67339.3|714
1647847800000|2022-03-21 07:30:00|67369.7|67354.7|67353|67338|67382.9|67365.2|67351.8|67335.2|694
1647848100000|2022-03-21 07:35:00|67352.9|67337.9|67342.7|67322.7|67362.5|67345.4|67337.3|67320.9|599
1647848400000|2022-03-21 07:40:00|67342.6|67322.6|67350.2|67335.2|67370.2|67352.5|67334.7|67317.5|598
1647848700000|2022-03-21 07:45:00|67350.4|67335.4|67372|67357|67375.5|67358.4|67326.4|67308.3|780
1647849000000|2022-03-21 07:50:00|67371.8|67356.8|67377.6|67362.6|67380.5|67365.5|67361.2|67346.2|603
1647849300000|2022-03-21 07:55:00|67376.4|67361.4|67347|67327|67382.5|67367.5|67337.1|67320.3|826
1647849600000|2022-03-21 08:00:00|67344.8|67329.8|67318.3|67303.3|67348.8|67333.5|67290.8|67272.9|979
1647849900000|2022-03-21 08:05:00|67317.6|67302.6|67301.5|67286.5|67338.3|67321.3|67299.2|67281.9|843
1647850200000|2022-03-21 08:10:00|67301.8|67286.8|67297.3|67282.3|67303.8|67287.3|67273.4|67257|846
1647850500000|2022-03-21 08:15:00|67296.8|67281.8|67307.2|67287.2|67310.8|67293.9|67273.6|67256.7|838
1647850800000|2022-03-21 08:20:00|67307|67287|67324.8|67304.8|67327.3|67309.3|67295.3|67279|839
1647851100000|2022-03-21 08:25:00|67324.4|67304.4|67341.4|67326.4|67347.3|67330.1|67324.1|67304.4|874
1647851400000|2022-03-21 08:30:00|67341.8|67326.8|67368.6|67348.6|67370.1|67351.5|67329.7|67312|796
1647851700000|2022-03-21 08:35:00|67368.5|67348.5|67347.5|67327.5|67372.5|67357.5|67331.8|67314.5|810
1647852000000|2022-03-21 08:40:00|67344.6|67329.6|67329.4|67309.4|67359.8|67342.8|67325.7|67308.4|718
1647852300000|2022-03-21 08:45:00|67329.6|67309.6|67327.8|67307.8|67334.4|67317.6|67321.4|67303.7|682
1647852600000|2022-03-21 08:50:00|67327.9|67307.9|67326.6|67311.6|67345.1|67327.4|67321.5|67305.5|646
1647852900000|2022-03-21 08:55:00|67329|67309|67312.6|67297.6|67333.6|67318.6|67303.8|67286.9|718
1647853200000|2022-03-21 09:00:00|67310.8|67295.8|67308.9|67293.9|67327.7|67312.7|67305.4|67288.2|746
1647853500000|2022-03-21 09:05:00|67309.1|67294.1|67248.7|67233.7|67345.9|67325.9|67248.7|67232.5|935
1647853800000|2022-03-21 09:10:00|67249|67234|67269.6|67254.6|67273.5|67256.8|67226.4|67209.1|842
1647854100000|2022-03-21 09:15:00|67272.4|67252.4|67264.5|67249.5|67280.6|67263.3|67261|67243.8|769
1647854400000|2022-03-21 09:20:00|67264.2|67249.2|67266.7|67251.7|67281.8|67265.7|67263.9|67247.3|791
1647854700000|2022-03-21 09:25:00|67266.6|67251.6|67293.2|67278.2|67293.2|67278.2|67265.4|67250.4|647
1647855000000|2022-03-21 09:30:00|67293|67278|67284.1|67264.1|67302.3|67284.6|67275.5|67256.8|639
1647855300000|2022-03-21 09:35:00|67280.3|67265.3|67288.4|67268.4|67299.5|67282.8|67275.4|67256.7|688
1647855600000|2022-03-21 09:40:00|67288.5|67268.5|67294.1|67279.1|67297.5|67282.5|67278.3|67262.3|591
1647855900000|2022-03-21 09:45:00|67294|67279|67261.1|67246.1|67294|67279|67257.3|67239.9|687
1647856200000|2022-03-21 09:50:00|67263.3|67243.3|67282|67267|67293.3|67275.8|67259.1|67243.3|735
1647856500000|2022-03-21 09:55:00|67282.1|67267.1|67302.3|67282.3|67302.5|67284.6|67277.6|67262.6|713
1647856800000|2022-03-21 10:00:00|67302.2|67282.2|67295.6|67280.6|67310.2|67295.2|67292|67274.1|666
1647857100000|2022-03-21 10:05:00|67295.9|67280.9|67304.6|67289.6|67313.8|67298.8|67292.3|67275.7|702
1647857400000|2022-03-21 10:10:00|67304.5|67289.5|67309.6|67294.6|67319.3|67304.3|67296.7|67281.7|616
1647857700000|2022-03-21 10:15:00|67308.9|67293.9|67315.4|67300.4|67331.6|67316.6|67308|67293|596
1647858000000|2022-03-21 10:20:00|67315.1|67300.1|67348.1|67328.1|67350.7|67332|67309.6|67293.5|623
1647858300000|2022-03-21 10:25:00|67348.3|67328.3|67344.5|67329.5|67366.6|67351.6|67331.7|67313.7|786
1647858600000|2022-03-21 10:30:00|67347.4|67332.4|67352|67337|67359.5|67343.3|67339.4|67324.4|699
1647858900000|2022-03-21 10:35:00|67351.5|67336.5|67328.7|67313.7|67352.1|67337.1|67316.7|67301.7|585
1647859200000|2022-03-21 10:40:00|67328.5|67313.5|67337.3|67322.3|67342.8|67325.2|67313.7|67296.8|626
1647859500000|2022-03-21 10:45:00|67337|67322|67344.1|67329.1|67358|67340.3|67335|67320|581
1647859800000|2022-03-21 10:50:00|67344|67329|67345.6|67330.6|67362.7|67346.5|67341.8|67326.8|671
1647860100000|2022-03-21 10:55:00|67345.5|67330.5|67373.4|67358.4|67375.9|67360.9|67339.7|67322.2|648
1647860400000|2022-03-21 11:00:00|67373.7|67358.7|67418.8|67403.8|67420.3|67403.9|67372.4|67357.2|818
1647860700000|2022-03-21 11:05:00|67418.5|67403.5|67417.5|67402.5|67426.9|67411.9|67392.7|67377.7|723
1647861000000|2022-03-21 11:10:00|67421.1|67401.1|67453.1|67438.1|67489.9|67472.4|67418.2|67401.1|880
1647861300000|2022-03-21 11:15:00|67453|67438|67474.9|67459.9|67498.3|67479.9|67452.4|67437.4|759
1647861600000|2022-03-21 11:20:00|67474.7|67459.7|67476.3|67461.3|67491.5|67474.2|67454|67436.8|728
1647861900000|2022-03-21 11:25:00|67476|67461|67487.7|67472.7|67491.6|67474.5|67459.9|67444.8|728
1647862200000|2022-03-21 11:30:00|67487.5|67472.5|67447.5|67432.5|67492.4|67477.4|67447.5|67432.5|749
1647862500000|2022-03-21 11:35:00|67447.4|67432.4|67449.8|67434.8|67451.6|67436.6|67425.4|67410.4|736
1647862800000|2022-03-21 11:40:00|67450|67435|67434.7|67419.7|67461.2|67446.2|67434.7|67419.7|703
1647863100000|2022-03-21 11:45:00|67435.6|67420.6|67448.7|67433.7|67449.5|67434.5|67417.9|67402.9|686
1647863400000|2022-03-21 11:50:00|67448.5|67433.5|67468.7|67453.7|67474.1|67459.1|67438.9|67422.7|595
1647863700000|2022-03-21 11:55:00|67469.2|67454.2|67462.4|67447.4|67472.8|67457.8|67456.6|67441.4|692
1647864000000|2022-03-21 12:00:00|67462.5|67447.5|67416.1|67401.1|67465|67450|67403.1|67387.4|817
1647864300000|2022-03-21 12:05:00|67416.4|67401.4|67404.5|67389.5|67422.3|67407.3|67386.7|67371.7|705
1647864600000|2022-03-21 12:10:00|67405|67390|67428.3|67413.3|67435.6|67415.6|67402.5|67387.5|819
1647864900000|2022-03-21 12:15:00|67432|67417|67423.2|67408.2|67433.3|67418.3|67415.6|67400.6|646
1647865200000|2022-03-21 12:20:00|67422|67407|67452.1|67437.1|67454.7|67439.7|67414.5|67399.5|807
1647865500000|2022-03-21 12:25:00|67451.8|67436.8|67460|67445|67474.9|67459.5|67442.7|67425.7|817
1647865800000|2022-03-21 12:30:00|67461.1|67446.1|67459.1|67444.1|67463.3|67448.3|67445.9|67430.7|629
1647866100000|2022-03-21 12:35:00|67459.3|67444.3|67438.7|67423.7|67472.5|67457.2|67438.6|67421.8|587
1647866400000|2022-03-21 12:40:00|67438.1|67423.1|67435.2|67420.2|67440.4|67425.4|67421.2|67404.5|567
1647866700000|2022-03-21 12:45:00|67435.8|67420.8|67413.3|67398.3|67435.8|67420.8|67412.3|67397.3|712
1647867000000|2022-03-21 12:50:00|67414|67399|67424|67404|67434.6|67419.6|67413.8|67398.8|768
1647867300000|2022-03-21 12:55:00|67421.3|67406.3|67447.3|67432.3|67461.7|67446.7|67420.3|67405.3|865
1647867600000|2022-03-21 13:00:00|67448.3|67433.3|67429|67414|67448.3|67433.3|67418.1|67401.4|758
1647867900000|2022-03-21 13:05:00|67428.4|67413.4|67386.6|67371.6|67435.1|67420.1|67385.8|67370.8|695
1647868200000|2022-03-21 13:10:00|67386.3|67371.3|67419.3|67404.3|67426.7|67411.7|67384.1|67369.1|678
1647868500000|2022-03-21 13:15:00|67421.6|67406.6|67417.7|67397.7|67433.1|67417|67401|67385.1|778
1647868800000|2022-03-21 13:20:00|67415.6|67400.6|67420.7|67405.7|67427.5|67412.5|67404.7|67388|753
1647869100000|2022-03-21 13:25:00|67421.2|67406.2|67384.3|67369.3|67422.6|67406.2|67379.8|67364.8|816
1647869400000|2022-03-21 13:30:00|67383.1|67368.1|67406.8|67386.8|67415.7|67400|67379.7|67362.8|839
1647869700000|2022-03-21 13:35:00|67403.4|67388.4|67416.9|67401.9|67424.4|67406.4|67399.6|67382.9|821
1647870000000|2022-03-21 13:40:00|67417|67402|67423.7|67408.7|67447.1|67432.1|67407.7|67392.7|787
1647870300000|2022-03-21 13:45:00|67421.4|67406.4|67422|67407|67447.1|67432.1|67412.7|67397.7|849
1647870600000|2022-03-21 13:50:00|67423.5|67408.5|67421.8|67406.8|67433|67418|67400.9|67385.9|790
1647870900000|2022-03-21 13:55:00|67421.3|67406.3|67436.6|67421.6|67441.2|67426.2|67413.6|67398.6|796
1647871200000|2022-03-21 14:00:00|67436.8|67421.8|67409.7|67394.7|67465.9|67450.4|67406|67391|867
1647871500000|2022-03-21 14:05:00|67409.6|67394.6|67383.2|67368.2|67411.4|67396.4|67365.9|67349.5|884
1647871800000|2022-03-21 14:10:00|67383.9|67368.9|67411.3|67396.3|67422.2|67407.2|67362.3|67347.3|826
1647872100000|2022-03-21 14:15:00|67411.9|67396.9|67401.4|67386.4|67417.3|67402.3|67381.1|67366.1|844
1647872400000|2022-03-21 14:20:00|67401.7|67386.7|67402.5|67387.5|67420.2|67405.2|67399.2|67384.2|907
1647872700000|2022-03-21 14:25:00|67403.3|67388.3|67409.4|67394.4|67418.1|67402.2|67382.2|67367.2|883
1647873000000|2022-03-21 14:30:00|67408.2|67393.2|67426|67406|67436.2|67421.2|67405.5|67390.5|900
1647873300000|2022-03-21 14:35:00|67421.4|67406.4|67407.7|67392.7|67433.3|67418.3|67405.5|67388.2|820
1647873600000|2022-03-21 14:40:00|67408.1|67393.1|67394.1|67379.1|67414.5|67397.4|67388.3|67370.3|838
1647873900000|2022-03-21 14:45:00|67393.7|67378.7|67403.7|67388.7|67410.7|67395.7|67383|67365.8|731
1647874200000|2022-03-21 14:50:00|67403.5|67388.5|67412.5|67397.5|67420.3|67402.4|67399.8|67384|730
1647874500000|2022-03-21 14:55:00|67412.3|67397.3|67384.1|67369.1|67420.3|67404.8|67382.4|67364.7|795
1647874800000|2022-03-21 15:00:00|67388.1|67368.1|67381.5|67361.5|67405.5|67388.5|67350.9|67333.2|808
1647875100000|2022-03-21 15:05:00|67381.4|67361.4|67394.7|67379.7|67412.6|67397.6|67373|67356.4|769
1647875400000|2022-03-21 15:10:00|67395.3|67380.3|67368.8|67353.8|67408.6|67393.6|67366.3|67351.3|839
1647875700000|2022-03-21 15:15:00|67368.9|67353.9|67384.6|67369.6|67394.6|67377.9|67360.3|67343.8|740
1647876000000|2022-03-21 15:20:00|67384.5|67369.5|67363.5|67348.5|67390.5|67374.3|67354.9|67339.9|666
1647876300000|2022-03-21 15:25:00|67363.4|67348.4|67362.4|67347.4|67371.2|67356.2|67353.9|67338.6|700
1647876600000|2022-03-21 15:30:00|67361.9|67346.9|67354.8|67339.8|67378.5|67363.5|67350.4|67332.3|739
1647876900000|2022-03-21 15:35:00|67354.9|67339.9|67354.2|67339.2|67362.6|67347.6|67350.9|67335.9|587
1647877200000|2022-03-21 15:40:00|67353.8|67338.8|67359.7|67344.7|67369.8|67350.9|67349.4|67332.8|722
1647877500000|2022-03-21 15:45:00|67359.6|67344.6|67353.7|67338.7|67362.7|67347.7|67350|67333.8|769
1647877800000|2022-03-21 15:50:00|67353.4|67338.4|67366.5|67351.5|67373.5|67358.5|67335.1|67320.1|894
1647878100000|2022-03-21 15:55:00|67367|67352|67369|67354|67390.6|67372.6|67362.1|67347.1|925
1647878400000|2022-03-21 16:00:00|67369.3|67354.3|67351.8|67336.8|67373.5|67358.5|67324.2|67309.2|957
1647878700000|2022-03-21 16:05:00|67355.1|67335.1|67344.1|67329.1|67363.4|67346.9|67342|67327|730
1647879000000|2022-03-21 16:10:00|67344.8|67329.8|67352.2|67337.2|67358.5|67343.5|67337|67322|796
1647879300000|2022-03-21 16:15:00|67352.4|67337.4|67343.4|67328.4|67378.1|67361.4|67341.5|67326.5|827
1647879600000|2022-03-21 16:20:00|67343.1|67328.1|67369.9|67354.9|67380.8|67363.5|67335|67318|768
1647879900000|2022-03-21 16:25:00|67369.2|67354.2|67394.4|67379.4|67405.9|67390.9|67359.3|67343.3|742
1647880200000|2022-03-21 16:30:00|67394.9|67379.9|67439.9|67424.9|67464.7|67445|67394.9|67379.9|1093
1647880500000|2022-03-21 16:35:00|67440.3|67425.3|67438.5|67423.5|67482.1|67467.1|67438.2|67423.2|1026
1647880800000|2022-03-21 16:40:00|67437.7|67422.7|67391.2|67376.2|67439.7|67424.7|67389.9|67374.9|953
1647881100000|2022-03-21 16:45:00|67391|67376|67340.4|67325.4|67413.8|67398.8|67340.3|67324.4|971
1647881400000|2022-03-21 16:50:00|67340.8|67325.8|67387.3|67372.3|67389.8|67373.8|67340.3|67325.3|991
1647881700000|2022-03-21 16:55:00|67386|67371|67387.4|67372.4|67393.4|67378.4|67372|67355.5|961
1647882000000|2022-03-21 17:00:00|67386.4|67371.4|67396.5|67381.5|67400.8|67385.8|67376.5|67361.5|856
1647882300000|2022-03-21 17:05:00|67396.4|67381.4|67409.3|67394.3|67413.5|67398.5|67391.3|67376.1|915
1647882600000|2022-03-21 17:10:00|67409.5|67394.5|67442.7|67427.7|67446.3|67431.3|67406.8|67391.8|883
1647882900000|2022-03-21 17:15:00|67443.7|67428.7|67521|67506|67521|67506|67441.2|67426.2|963
1647883200000|2022-03-21 17:20:00|67520.1|67505.1|67479.9|67464.9|67532.5|67516.3|67469.9|67454.9|1004
1647883500000|2022-03-21 17:25:00|67478.9|67463.9|67453.7|67438.7|67484.3|67469.3|67449.6|67434|891
1647883800000|2022-03-21 17:30:00|67453.8|67438.8|67440.5|67425.5|67475.5|67460.5|67439.2|67420.8|891
1647884100000|2022-03-21 17:35:00|67440.7|67425.7|67462.5|67447.5|67469.9|67452.3|67440.7|67425.7|832
1647884400000|2022-03-21 17:40:00|67464.4|67449.4|67458|67443|67474.4|67459.4|67452.3|67436.4|825
1647884700000|2022-03-21 17:45:00|67458.4|67443.4|67457.9|67442.9|67465|67448.7|67445.5|67428.4|874
1647885000000|2022-03-21 17:50:00|67456.7|67441.7|67470.2|67455.2|67474|67459|67447.4|67432.4|753
1647885300000|2022-03-21 17:55:00|67470.7|67455.7|67458.1|67443.1|67477.6|67462.6|67457.7|67442.7|693
1647885600000|2022-03-21 18:00:00|67457.6|67442.6|67493.3|67478.3|67497.8|67482.8|67455.5|67440.5|734
1647885900000|2022-03-21 18:05:00|67493.1|67478.1|67533.1|67518.1|67537|67522|67492.7|67477.7|758
1647886200000|2022-03-21 18:10:00|67534.2|67519.2|67535.8|67520.8|67555.7|67540.7|67531.6|67512.9|750
1647886500000|2022-03-21 18:15:00|67536|67521|67529.2|67514.2|67537.8|67522.8|67525.4|67510.4|752
1647886800000|2022-03-21 18:20:00|67529|67514|67511.8|67496.8|67532.9|67517.9|67506.2|67490.6|744
1647887100000|2022-03-21 18:25:00|67512.5|67497.5|67501|67486|67522.5|67507.5|67495.5|67478.3|706
1647887400000|2022-03-21 18:30:00|67500.7|67485.7|67520.8|67505.8|67524.1|67507.7|67498|67483|650
1647887700000|2022-03-21 18:35:00|67520.9|67505.9|67510.8|67495.8|67533.7|67518.7|67505.5|67487.9|665
1647888000000|2022-03-21 18:40:00|67510.6|67495.6|67502.1|67487.1|67516.6|67499.8|67497.8|67482.8|692
1647888300000|2022-03-21 18:45:00|67501.8|67486.8|67517.9|67502.9|67517.9|67502.9|67485.6|67470.6|735
1647888600000|2022-03-21 18:50:00|67517.7|67502.7|67505.9|67490.9|67520.8|67505.8|67502.7|67487.7|653
1647888900000|2022-03-21 18:55:00|67505.6|67490.6|67550.3|67535.3|67555.7|67540.7|67497|67482|787
1647889200000|2022-03-21 19:00:00|67550.6|67535.6|67541|67526|67552.6|67535.6|67535.8|67520.8|629
1647889500000|2022-03-21 19:05:00|67540.2|67525.2|67547|67532|67549|67534|67528.3|67513.3|676
1647889800000|2022-03-21 19:10:00|67546.9|67531.9|67562.2|67547.2|67568.6|67553.6|67538.7|67523.7|700
1647890100000|2022-03-21 19:15:00|67562.1|67547.1|67565.3|67550.3|67569.6|67554.6|67543|67527.9|751
1647890400000|2022-03-21 19:20:00|67565.4|67550.4|67544.3|67529.3|67572.7|67555.7|67542.1|67527.1|656
1647890700000|2022-03-21 19:25:00|67544.2|67529.2|67543.6|67528.6|67559.6|67544.6|67542.7|67527.7|623
1647891000000|2022-03-21 19:30:00|67543.3|67528.3|67562.9|67542.9|67565.8|67547.9|67543.2|67523.4|661
1647891300000|2022-03-21 19:35:00|67564.7|67549.7|67571.1|67556.1|67575.5|67556.3|67563.3|67545.9|520
1647891600000|2022-03-21 19:40:00|67570.6|67555.6|67564|67544|67585.6|67567.6|67555.7|67536.6|679
1647891900000|2022-03-21 19:45:00|67564.1|67544.1|67582.6|67567.6|67584.6|67567.8|67561.7|67543.7|519
1647892200000|2022-03-21 19:50:00|67582.4|67567.4|67566.3|67546.3|67582.4|67567.4|67548.9|67532|712
1647892500000|2022-03-21 19:55:00|67566.2|67546.2|67564.2|67549.2|67588.1|67573.1|67562.6|67545.7|728
1647892800000|2022-03-21 20:00:00|67565.3|67550.3|67552.2|67532.2|67567.6|67550.7|67542.7|67525.3|448
1647893100000|2022-03-21 20:05:00|67552.5|67532.5|67567.1|67552.1|67574.8|67554.8|67551.3|67531.9|449
1647893400000|2022-03-21 20:10:00|67567|67552|67565|67545|67572.2|67552.5|67563.3|67543.3|314
1647893700000|2022-03-21 20:15:00|67564.2|67544.2|67560.8|67540.8|67568.6|67548.6|67559.9|67539.9|374
1647894000000|2022-03-21 20:20:00|67560.9|67540.9|67558.7|67538.7|67562.2|67542.2|67555.3|67535.3|346
1647894300000|2022-03-21 20:25:00|67558.3|67538.3|67560.2|67540.2|67564.1|67544.1|67556.8|67536.8|318
1647894600000|2022-03-21 20:30:00|67559.3|67539.3|67551.8|67531.8|67560.3|67540.3|67549.2|67527.3|229
1647894900000|2022-03-21 20:35:00|67551.6|67531.6|67565.6|67545.6|67567.5|67546.5|67545.9|67525.4|232
1647895200000|2022-03-21 20:40:00|67565.4|67545.4|67559.8|67539.5|67566.7|67546.7|67550.5|67530|472
1647895500000|2022-03-21 20:45:00|67559.6|67539.6|67564|67536.9|67568.2|67545.1|67556|67532.3|435
1647895800000|2022-03-21 20:50:00|67563.2|67537.4|67554.1|67529.9|67569.7|67540.2|67549.9|67525.3|675
1647896100000|2022-03-21 20:55:00|67553.1|67528.5|67553.6|67530.6|67563.9|67535.7|67544.7|67516.1|428
1647896400000|2022-03-21 21:00:00|67553.4|67524.6|67561.5|67522.8|67566.1|67532.3|67550.4|67497.2|78
1647896700000|2022-03-21 21:05:00|67565.1|67520.1|67559.1|67520.7|67572.4|67528.2|67546.3|67514.7|105
1647897000000|2022-03-21 21:10:00|67567.5|67512.1|67571.2|67512.9|67593.7|67520.9|67555.5|67492.8|193
1647897300000|2022-03-21 21:15:00|67565.9|67514.6|67562.4|67514.9|67593|67527|67554|67493.3|191
1647897600000|2022-03-21 21:20:00|67561.4|67512.3|67565.2|67512.4|67592.2|67524.3|67555.6|67492.7|174
1647897900000|2022-03-21 21:25:00|67562.3|67513|67569.4|67511.1|67591.1|67527.2|67553.8|67491.4|186
1647898200000|2022-03-21 21:30:00|67555.4|67524.1|67564.4|67518.6|67585.9|67528.1|67553.2|67498.6|211
1647898500000|2022-03-21 21:35:00|67563.6|67524.2|67555.1|67517.9|67589|67530.8|67548.9|67490|354
1647898800000|2022-03-21 21:40:00|67557.4|67517.1|67557.4|67498.1|67585.5|67525.2|67546.9|67480.3|255
1647899100000|2022-03-21 21:45:00|67558.1|67506.6|67553.6|67509.1|67586.2|67520|67551.7|67484|311
1647899400000|2022-03-21 21:50:00|67563.4|67504.1|67548.1|67505.1|67577.5|67524.2|67537.5|67492.7|193
1647899700000|2022-03-21 21:55:00|67545|67508.7|67543.6|67496.1|67555.4|67515.7|67533.8|67493.9|121
1647900000000|2022-03-21 22:00:00|67539.5|67503|67540.1|67514.9|67555|67518.7|67531.7|67486.9|335
1647900300000|2022-03-21 22:05:00|67540.2|67514.4|67538.4|67515.4|67550|67519.7|67531.7|67491.6|226
1647900600000|2022-03-21 22:10:00|67538.6|67514.1|67520.5|67496.9|67550|67523.3|67516.2|67483.4|344
1647900900000|2022-03-21 22:15:00|67521.1|67496.7|67496.2|67469.7|67525.8|67498.4|67493.5|67455|373
1647901200000|2022-03-21 22:20:00|67497.1|67468.4|67504.4|67477.8|67515.2|67483.7|67492.8|67459.2|359
1647901500000|2022-03-21 22:25:00|67505.6|67476.1|67510.8|67480.5|67516.7|67491.9|67501.3|67474.2|228
1647901800000|2022-03-21 22:30:00|67511.8|67479.4|67506.1|67480.2|67515|67487.1|67495|67460|387
1647902100000|2022-03-21 22:35:00|67506.9|67476.2|67509.4|67489.4|67513.5|67489.4|67502.2|67470.4|311
1647902400000|2022-03-21 22:40:00|67512.8|67483.3|67516.2|67484.9|67520.4|67497.6|67508.3|67472.8|302
1647902700000|2022-03-21 22:45:00|67516.3|67484.8|67511.9|67491.9|67522.7|67497.3|67504.7|67470|327
1647903000000|2022-03-21 22:50:00|67511.8|67491.8|67514.7|67494.7|67521.4|67498.3|67511|67489.2|238
1647903300000|2022-03-21 22:55:00|67514.9|67494.9|67524.6|67504.6|67527.8|67507.8|67512.1|67492.1|261
1647903600000|2022-03-21 23:00:00|67525.6|67505.6|67528|67508|67532.4|67512.4|67516|67496|322
1647903900000|2022-03-21 23:05:00|67527.8|67507.8|67536.8|67516.8|67547.3|67525.7|67523.6|67500.1|357
1647904200000|2022-03-21 23:10:00|67536.7|67516.7|67537.1|67517.1|67542.3|67522.3|67532|67511.1|296
1647904500000|2022-03-21 23:15:00|67537.2|67517.2|67561.1|67539.1|67561.2|67539.9|67533.9|67513.9|426
1647904800000|2022-03-21 23:20:00|67560.2|67537.7|67549|67527.1|67563.5|67540.1|67544.8|67524.8|293
1647905100000|2022-03-21 23:25:00|67551.3|67527.2|67553.3|67525.9|67560.3|67537.9|67544.1|67524.1|346
1647905400000|2022-03-21 23:30:00|67546.9|67526.9|67551.9|67530.3|67564.8|67541|67543.4|67523.4|415
1647905700000|2022-03-21 23:35:00|67550|67530|67542.1|67522.1|67558.6|67532.6|67539.2|67519.1|393
1647906000000|2022-03-21 23:40:00|67541.7|67521.7|67550.5|67530.5|67557.2|67533.4|67528.8|67508|483
1647906300000|2022-03-21 23:45:00|67550.9|67530.9|67537.9|67517.9|67551.9|67531.9|67533.1|67512.3|528
1647906600000|2022-03-21 23:50:00|67537.5|67517.5|67536.4|67516.4|67543.8|67522.5|67532.6|67512.4|506
1647906900000|2022-03-21 23:55:00|67536.2|67516.2|67547.7|67527.7|67556.3|67533.7|67536.2|67516.2|528
1647907200000|2022-03-22 00:00:00|67549.1|67529.1|67547.1|67527.1|67562.6|67541.5|67545.1|67525.1|648
1647907500000|2022-03-22 00:05:00|67547.3|67527.3|67568.6|67548.6|67572.6|67550.5|67542.1|67522.1|430
1647907800000|2022-03-22 00:10:00|67568.9|67548.9|67599.9|67579.9|67602.6|67581.8|67568.5|67548.5|586
1647908100000|2022-03-22 00:15:00|67600|67580|67607.4|67587.4|67614.4|67594.4|67590.6|67569.5|643
1647908400000|2022-03-22 00:20:00|67607.5|67587.5|67612|67592|67613.9|67593.9|67603.2|67583.2|575
1647908700000|2022-03-22 00:25:00|67611.8|67591.8|67614.4|67594.4|67622|67602|67604.3|67584.2|564
1647909000000|2022-03-22 00:30:00|67614.5|67594.5|67636.7|67616.7|67636.8|67616.8|67612.5|67592.5|616
1647909300000|2022-03-22 00:35:00|67636.4|67616.4|67650|67630|67650|67630|67633.1|67613.1|660
1647909600000|2022-03-22 00:40:00|67649.8|67629.8|67672.8|67652.8|67672.8|67652.8|67638.6|67618.6|753
1647909900000|2022-03-22 00:45:00|67670|67650|67709|67689|67724.8|67704.2|67670|67650|975
1647910200000|2022-03-22 00:50:00|67709.1|67689.1|67756.8|67736.8|67756.8|67736.8|67701.6|67682.6|815
1647910500000|2022-03-22 00:55:00|67758|67738|67732.9|67712.9|67773.7|67746.1|67714.2|67695|839
1647910800000|2022-03-22 01:00:00|67733.6|67713.6|67696.6|67676.6|67747.4|67727.4|67695.3|67675.3|843
1647911100000|2022-03-22 01:05:00|67697.2|67677.2|67673.7|67653.7|67702.3|67682.3|67672.4|67652.4|768
1647911400000|2022-03-22 01:10:00|67673.8|67653.8|67675.8|67655.8|67691.4|67671.4|67673|67653|664
1647911700000|2022-03-22 01:15:00|67676|67656|67683.6|67663.6|67691.5|67671.5|67667.9|67647.9|759
1647912000000|2022-03-22 01:20:00|67683.1|67663.1|67682.9|67662.9|67686.4|67666.4|67672.2|67652.2|590
1647912300000|2022-03-22 01:25:00|67683|67663|67693.8|67673.8|67696.8|67676.8|67674.4|67654.4|651
1647912600000|2022-03-22 01:30:00|67694|67674|67692.8|67672.8|67701|67681|67675.4|67655.4|688
1647912900000|2022-03-22 01:35:00|67692.7|67672.7|67689.8|67669.8|67693.8|67673.8|67671.6|67651.6|642
1647913200000|2022-03-22 01:40:00|67690|67670|67695.6|67675.6|67706.3|67686.3|67687.2|67667.2|680
1647913500000|2022-03-22 01:45:00|67695.7|67675.7|67708.8|67688.8|67712.7|67692.7|67691.8|67671.8|772
1647913800000|2022-03-22 01:50:00|67709.8|67689.8|67674.6|67654.6|67710.9|67690.9|67673.9|67653.9|615
1647914100000|2022-03-22 01:55:00|67674.5|67654.5|67677.9|67657.9|67686|67666|67671.3|67651.3|574
1647914400000|2022-03-22 02:00:00|67677.4|67657.4|67668.5|67648.5|67679.8|67659.8|67664.9|67644.9|620
1647914700000|2022-03-22 02:05:00|67669.6|67649.6|67675.6|67655.6|67686.5|67666.1|67663.5|67643.5|497
1647915000000|2022-03-22 02:10:00|67675.7|67655.7|67691.6|67671.6|67695.2|67675.2|67668.2|67648.2|588
1647915300000|2022-03-22 02:15:00|67691.7|67671.7|67697.3|67677.3|67706.5|67686.5|67686.1|67666.1|598
1647915600000|2022-03-22 02:20:00|67698.2|67678.2|67697.1|67677.1|67705.8|67685.8|67693|67673|522
1647915900000|2022-03-22 02:25:00|67697.3|67677.3|67687.3|67667.3|67698.1|67678.1|67682.5|67662.5|503
1647916200000|2022-03-22 02:30:00|67687.4|67667.4|67685.6|67665.6|67696.2|67676.2|67684.1|67664.1|539
1647916500000|2022-03-22 02:35:00|67685.4|67665.4|67668.4|67648.4|67693.3|67673.3|67667.8|67647.8|539
1647916800000|2022-03-22 02:40:00|67668.3|67648.3|67660|67640|67683.8|67663.8|67660|67640|540
1647917100000|2022-03-22 02:45:00|67660.6|67640.6|67655.3|67635.3|67665.3|67645.3|67636.1|67616.1|626
1647917400000|2022-03-22 02:50:00|67655.5|67635.5|67652.5|67632.5|67656.2|67636.2|67642|67622|544
1647917700000|2022-03-22 02:55:00|67652.7|67632.7|67638.6|67618.6|67678.4|67658.4|67635|67615|926
1647918000000|2022-03-22 03:00:00|67638.3|67618.3|67662.3|67642.3|67663.5|67643.5|67633|67613|661
1647918300000|2022-03-22 03:05:00|67662.6|67642.6|67657.7|67637.7|67667.5|67647.5|67656.1|67636.1|531
1647918600000|2022-03-22 03:10:00|67658.3|67638.3|67667.5|67647.5|67669.9|67649.9|67656.2|67636.2|524
1647918900000|2022-03-22 03:15:00|67667.3|67647.3|67656.7|67636.7|67670.7|67650.7|67654.2|67634.2|578
1647919200000|2022-03-22 03:20:00|67656.5|67636.5|67640.2|67620.2|67656.7|67636.7|67635|67615|559
1647919500000|2022-03-22 03:25:00|67640.1|67620.1|67623|67603|67640.3|67620.3|67621.8|67601.8|580
1647919800000|2022-03-22 03:30:00|67622.9|67602.9|67633.1|67613.1|67633.6|67613.6|67617.6|67597.6|409
1647920100000|2022-03-22 03:35:00|67633|67613|67639.5|67619.5|67641.4|67621.4|67625.9|67605.5|531
1647920400000|2022-03-22 03:40:00|67639.7|67619.7|67632.2|67612.2|67641.7|67621.7|67626|67606|428
1647920700000|2022-03-22 03:45:00|67631.5|67611.5|67631.5|67611.5|67634.4|67614.4|67627.8|67607.8|396
1647921000000|2022-03-22 03:50:00|67631.7|67611.7|67636.3|67616.3|67637|67617|67626|67606|467
1647921300000|2022-03-22 03:55:00|67636.1|67616.1|67634.4|67614.4|67640.4|67620.4|67633.5|67613.5|454
1647921600000|2022-03-22 04:00:00|67634|67614|67661.8|67641.8|67663|67643|67631.6|67611.6|579
1647921900000|2022-03-22 04:05:00|67661.4|67641.4|67671.6|67651.6|67678.3|67658.3|67661.1|67641.1|562
1647922200000|2022-03-22 04:10:00|67672.2|67652.2|67682.8|67662.8|67688.2|67668.2|67667.7|67647.7|624
1647922500000|2022-03-22 04:15:00|67684.4|67664.4|67708.8|67688.8|67715.4|67695.4|67682.4|67662.4|785
1647922800000|2022-03-22 04:20:00|67708|67688|67712.8|67692.8|67736.5|67714.6|67704.5|67684.5|859
1647923100000|2022-03-22 04:25:00|67712.9|67692.9|67704.3|67684.3|67725.2|67705.2|67703.4|67683.4|723
1647923400000|2022-03-22 04:30:00|67704.5|67684.5|67712.8|67692.8|67716.6|67696.6|67690.1|67670.1|765
1647923700000|2022-03-22 04:35:00|67712.1|67692.1|67726|67706|67742.8|67722.8|67708.5|67688.5|758
1647924000000|2022-03-22 04:40:00|67726.4|67706.4|67721.3|67701.3|67726.4|67706.4|67703.9|67683.9|693
1647924300000|2022-03-22 04:45:00|67721.1|67701.1|67735.9|67715.9|67737.1|67717.1|67714.8|67694.8|648
1647924600000|2022-03-22 04:50:00|67736.2|67716.2|67736.6|67716.6|67740.1|67720.1|67720.1|67700.1|692
1647924900000|2022-03-22 04:55:00|67734.9|67714.9|67739.9|67719.9|67750|67730|67729.6|67709.6|736
1647925200000|2022-03-22 05:00:00|67740|67720|67720.5|67700.5|67740.1|67720.1|67715.1|67695.1|748
1647925500000|2022-03-22 05:05:00|67721.1|67701.1|67718.9|67698.9|67722.8|67702.8|67704.6|67684.6|669
1647925800000|2022-03-22 05:10:00|67718.6|67698.6|67717.3|67697.3|67719.5|67699.5|67707.9|67687.9|563
1647926100000|2022-03-22 05:15:00|67717.2|67697.2|67725.2|67705.2|67755.7|67735.7|67716.7|67696.7|655
1647926400000|2022-03-22 05:20:00|67724.4|67704.4|67731.5|67711.5|67735.7|67715.7|67715.4|67695.4|649
1647926700000|2022-03-22 05:25:00|67731.4|67711.4|67711.9|67691.9|67731.9|67711.9|67710.6|67690.6|628
1647927000000|2022-03-22 05:30:00|67712.3|67692.3|67722.4|67702.4|67722.6|67702.6|67707|67687|681
1647927300000|2022-03-22 05:35:00|67722.7|67702.7|67736.1|67716.1|67738.2|67718.2|67707.6|67687.6|708
1647927600000|2022-03-22 05:40:00|67736.9|67716.9|67708.7|67688.7|67737.2|67717.2|67708.2|67688.2|708
1647927900000|2022-03-22 05:45:00|67708.5|67688.5|67729.6|67709.6|67729.6|67709.6|67707.3|67687.3|618
1647928200000|2022-03-22 05:50:00|67729.9|67709.9|67727.9|67707.9|67729.9|67709.9|67722|67702|554
1647928500000|2022-03-22 05:55:00|67728.9|67708.9|67764.4|67744.4|67767.2|67747.2|67728.1|67708.1|710
1647928800000|2022-03-22 06:00:00|67763.7|67743.7|67791.8|67771.8|67810|67789.9|67759.3|67739.3|820
1647929100000|2022-03-22 06:05:00|67791.5|67771.5|67781.3|67761.3|67801.4|67781.4|67770|67750|757
1647929400000|2022-03-22 06:10:00|67781.4|67761.4|67762.3|67742.3|67781.4|67761.4|67753.2|67733.2|663
1647929700000|2022-03-22 06:15:00|67762.1|67742.1|67744.1|67724.1|67769.1|67749.1|67734.5|67717.3|613
1647930000000|2022-03-22 06:20:00|67745.4|67725.4|67752|67732|67761.5|67741.7|67740.4|67723.9|596
1647930300000|2022-03-22 06:25:00|67752.1|67732.1|67752.7|67732.7|67754|67734|67732.5|67715.4|634
1647930600000|2022-03-22 06:30:00|67752.6|67732.6|67753.2|67733.2|67759.7|67739.7|67739.9|67720.2|597
1647930900000|2022-03-22 06:35:00|67753.1|67733.1|67759.1|67744.1|67767.3|67747.3|67744.6|67727.9|660
1647931200000|2022-03-22 06:40:00|67759.3|67744.3|67793.2|67773.2|67797.6|67780.2|67756.4|67739.5|596
1647931500000|2022-03-22 06:45:00|67793.4|67773.4|67810.6|67790.6|67811.5|67791.5|67785.5|67767.8|742
1647931800000|2022-03-22 06:50:00|67810|67790|67822.8|67802.8|67824.2|67804.9|67806.9|67786.9|561
1647932100000|2022-03-22 06:55:00|67822.9|67802.9|67845.1|67825.1|67850.7|67830.8|67819.5|67801.7|684
1647932400000|2022-03-22 07:00:00|67848.7|67828.7|67832.9|67812.9|67869.7|67852.6|67829.6|67811.9|885
1647932700000|2022-03-22 07:05:00|67832.5|67812.5|67854.6|67839.6|67861.4|67845.1|67822.4|67805.4|827
1647933000000|2022-03-22 07:10:00|67853.9|67838.9|67870.9|67855.9|67885.8|67868.5|67849.1|67831.3|787
1647933300000|2022-03-22 07:15:00|67869.2|67854.2|67837.9|67822.9|67873|67856.5|67835.6|67818.4|749
1647933600000|2022-03-22 07:20:00|67838.3|67823.3|67819.2|67804.2|67844.5|67828.6|67819|67804|712
1647933900000|2022-03-22 07:25:00|67819.3|67804.3|67807.7|67792.7|67833|67817|67807.6|67792.6|778
1647934200000|2022-03-22 07:30:00|67807.8|67792.8|67780.7|67765.7|67812.4|67797.4|67780.2|67765.2|731
1647934500000|2022-03-22 07:35:00|67780.6|67765.6|67782|67767|67796.4|67778.5|67778.1|67762.3|644
1647934800000|2022-03-22 07:40:00|67782.3|67767.3|67795.6|67780.6|67808|67791.7|67781.3|67766.3|725
1647935100000|2022-03-22 07:45:00|67796.1|67781.1|67805.1|67790.1|67805.3|67790.3|67789.3|67773.1|556
1647935400000|2022-03-22 07:50:00|67804.9|67789.9|67771.4|67756.4|67808.6|67792.4|67764.7|67749.7|677
1647935700000|2022-03-22 07:55:00|67771.8|67756.8|67752|67737|67779.9|67764.9|67746.6|67731.6|777
1647936000000|2022-03-22 08:00:00|67752.3|67737.3|67748.3|67733.3|67760.7|67745.7|67732.8|67715.3|900
1647936300000|2022-03-22 08:05:00|67749|67734|67718.2|67703.2|67754.6|67737.9|67715|67700|781
1647936600000|2022-03-22 08:10:00|67718.6|67703.6|67677.2|67662.2|67731.2|67716.2|67667.1|67652.1|916
1647936900000|2022-03-22 08:15:00|67678.5|67663.5|67698.3|67683.3|67701.4|67686.4|67678.5|67663.5|902
1647937200000|2022-03-22 08:20:00|67699.3|67684.3|67669.4|67654.4|67701|67686|67660.9|67645.9|824
1647937500000|2022-03-22 08:25:00|67670.2|67655.2|67678.7|67663.7|67695.5|67680.4|67657.5|67640.1|920
1647937800000|2022-03-22 08:30:00|67678.5|67663.5|67654.8|67639.8|67688.5|67673.5|67640.9|67625.9|899
1647938100000|2022-03-22 08:35:00|67655|67640|67600.3|67585.3|67663.9|67648.9|67599|67584|955
1647938400000|2022-03-22 08:40:00|67599.8|67584.8|67589.6|67574.6|67623.1|67608.1|67572|67555.2|853
1647938700000|2022-03-22 08:45:00|67590.1|67575.1|67615.8|67600.8|67617.1|67602.1|67586.4|67568.7|825
1647939000000|2022-03-22 08:50:00|67615.4|67600.4|67622.7|67607.7|67634.4|67619.4|67609.4|67594.4|867
1647939300000|2022-03-22 08:55:00|67622.4|67607.4|67597.6|67582.6|67626.7|67611.7|67593.3|67578.3|844
1647939600000|2022-03-22 09:00:00|67598.1|67583.1|67596.3|67581.3|67625.6|67610.6|67591.8|67576.8|835
1647939900000|2022-03-22 09:05:00|67596.9|67581.9|67566|67551|67608|67593|67555|67538.8|799
1647940200000|2022-03-22 09:10:00|67566.9|67551.9|67586.5|67571.5|67596.3|67581.3|67556.7|67541.7|899
1647940500000|2022-03-22 09:15:00|67586.6|67571.6|67572.2|67557.2|67605.4|67590.4|67570.1|67555.1|847
1647940800000|2022-03-22 09:20:00|67573.3|67558.3|67618.8|67603.8|67621.8|67606.8|67565.3|67550.3|898
1647941100000|2022-03-22 09:25:00|67619.7|67604.7|67607.5|67592.5|67623.3|67606.8|67589.5|67572.2|895
1647941400000|2022-03-22 09:30:00|67607.6|67592.6|67626.9|67611.9|67637|67618.3|67600.2|67585.2|770
1647941700000|2022-03-22 09:35:00|67626.6|67611.6|67630.3|67615.3|67639.1|67624.1|67608.7|67593.7|757
1647942000000|2022-03-22 09:40:00|67629.8|67614.8|67607.2|67592.2|67649.2|67634.2|67600.2|67585.2|829
1647942300000|2022-03-22 09:45:00|67605.2|67590.2|67652.6|67637.6|67662|67647|67599.3|67584.3|761
1647942600000|2022-03-22 09:50:00|67652.5|67637.5|67657.8|67642.8|67693.6|67678.6|67645.8|67630.8|844
1647942900000|2022-03-22 09:55:00|67657.9|67642.9|67666.7|67651.7|67687.8|67670.8|67657.9|67642.9|822
1647943200000|2022-03-22 10:00:00|67666.8|67651.8|67694.6|67679.6|67701.8|67685.3|67666.8|67651.8|819
1647943500000|2022-03-22 10:05:00|67694.4|67679.4|67702.2|67687.2|67723.6|67708.6|67689.6|67674.6|781
1647943800000|2022-03-22 10:10:00|67702|67687|67698.5|67678.5|67714.5|67699.5|67688|67673|789
1647944100000|2022-03-22 10:15:00|67694.2|67679.2|67685.1|67670.1|67713.1|67696.6|67675.9|67660.9|841
1647944400000|2022-03-22 10:20:00|67685.2|67670.2|67703.7|67688.7|67707.7|67692.7|67669.5|67654.5|701
1647944700000|2022-03-22 10:25:00|67703.1|67688.1|67674.9|67659.9|67705.7|67690.7|67671.5|67656.5|802
1647945000000|2022-03-22 10:30:00|67674.7|67659.7|67648.9|67633.9|67681.5|67666.5|67627.1|67612.1|820
1647945300000|2022-03-22 10:35:00|67648.7|67633.7|67620.5|67605.5|67653.8|67638.8|67618.3|67603.3|782
1647945600000|2022-03-22 10:40:00|67620.4|67605.4|67653.3|67638.3|67659|67644|67620.4|67605.4|710
1647945900000|2022-03-22 10:45:00|67653.4|67638.4|67654.9|67639.9|67664.9|67649.9|67646.2|67631.2|695
1647946200000|2022-03-22 10:50:00|67655.1|67640.1|67638.3|67623.3|67656.6|67641.6|67633.9|67618.9|644
1647946500000|2022-03-22 10:55:00|67637.7|67622.7|67622.3|67607.3|67637.8|67622.8|67603.7|67588.7|781
1647946800000|2022-03-22 11:00:00|67621.2|67606.2|67624.8|67609.8|67634.6|67619.6|67608.8|67593.8|829
1647947100000|2022-03-22 11:05:00|67624.7|67609.7|67636.3|67621.3|67648.7|67633.7|67621.2|67603.6|721
1647947400000|2022-03-22 11:10:00|67636.1|67621.1|67625.7|67610.7|67644.5|67629.5|67624.1|67609.1|621
1647947700000|2022-03-22 11:15:00|67626.1|67611.1|67642.9|67627.9|67644|67629|67611.9|67596.9|726
1647948000000|2022-03-22 11:20:00|67642.8|67627.8|67615.5|67600.5|67663.5|67648.5|67614.5|67599.5|759
1647948300000|2022-03-22 11:25:00|67615.4|67600.4|67626.1|67611.1|67628.2|67613.2|67613.2|67598.2|639
1647948600000|2022-03-22 11:30:00|67626.2|67611.2|67676.4|67661.4|67678.4|67663.4|67614.3|67599.3|853
1647948900000|2022-03-22 11:35:00|67676.6|67661.6|67650.3|67635.3|67693.8|67678.8|67646.6|67631.6|925
1647949200000|2022-03-22 11:40:00|67650|67635|67657.7|67642.7|67663.9|67648.9|67643.5|67628.5|870
1647949500000|2022-03-22 11:45:00|67658|67643|67644|67624|67675.6|67660.6|67640|67623.8|871
1647949800000|2022-03-22 11:50:00|67642.2|67627.2|67634|67619|67655.8|67639.1|67628.3|67611.8|974
1647950100000|2022-03-22 11:55:00|67632.6|67617.6|67645|67630|67672.2|67653.4|67632.6|67617.6|914
1647950400000|2022-03-22 12:00:00|67644.3|67629.3|67607.7|67587.7|67644.9|67629.9|67595.8|67580.8|906
1647950700000|2022-03-22 12:05:00|67607.3|67587.3|67588.7|67573.7|67620.3|67603.7|67587.3|67572|901
1647951000000|2022-03-22 12:10:00|67588.9|67573.9|67589.2|67574.2|67598.6|67583.6|67578.4|67561.9|904
1647951300000|2022-03-22 12:15:00|67589.9|67574.9|67511.5|67496.5|67595|67576.5|67492.1|67472.1|919
1647951600000|2022-03-22 12:20:00|67510.5|67495.5|67453.4|67438.4|67510.5|67495.5|67431.5|67413.7|950
1647951900000|2022-03-22 12:25:00|67454.4|67439.4|67463.2|67448.2|67491.9|67476.9|67439.2|67424.2|951
1647952200000|2022-03-22 12:30:00|67463.1|67448.1|67429.4|67414.4|67480.4|67465.4|67429.4|67414.4|902
1647952500000|2022-03-22 12:35:00|67429.8|67414.8|67458.6|67438.6|67465.7|67450.7|67429.6|67414.6|801
1647952800000|2022-03-22 12:40:00|67457.6|67442.6|67437.4|67422.4|67474.9|67459.9|67437.4|67422.4|822
1647953100000|2022-03-22 12:45:00|67435.3|67420.3|67452.8|67437.8|67456.6|67440.9|67431.8|67416.6|886
1647953400000|2022-03-22 12:50:00|67455.1|67435.1|67492.7|67477.7|67494.3|67479.3|67452|67434.9|907
1647953700000|2022-03-22 12:55:00|67492.8|67477.8|67550.8|67535.8|67553.4|67538.4|67487.5|67470.2|971
1647954000000|2022-03-22 13:00:00|67546.9|67531.9|67491.3|67476.3|67552.9|67537.9|67488|67472.2|937
1647954300000|2022-03-22 13:05:00|67491.2|67476.2|67494.6|67479.6|67527.4|67512.4|67478.7|67461.8|906
1647954600000|2022-03-22 13:10:00|67495.1|67480.1|67500.6|67485.6|67502|67486.4|67479.7|67464.1|859
1647954900000|2022-03-22 13:15:00|67500.4|67485.4|67518.5|67503.5|67538.5|67521.9|67492.6|67476.4|940
1647955200000|2022-03-22 13:20:00|67517.3|67502.3|67522.6|67502.6|67525.4|67510.4|67492.2|67474.4|930
1647955500000|2022-03-22 13:25:00|67522.7|67502.7|67474.3|67459.3|67532.5|67517|67456.9|67438.3|928
1647955800000|2022-03-22 13:30:00|67474.9|67459.9|67499.7|67484.7|67504|67488.2|67460.6|67444.1|989
1647956100000|2022-03-22 13:35:00|67499.1|67484.1|67448.3|67433.3|67514.5|67498.4|67441.6|67425.6|982
1647956400000|2022-03-22 13:40:00|67448.6|67433.6|67472|67457|67483.9|67468.9|67446.4|67430.1|978
1647956700000|2022-03-22 13:45:00|67472.3|67457.3|67424.6|67409.6|67484.4|67468.3|67422.6|67405.7|1011
1647957000000|2022-03-22 13:50:00|67423|67408|67409.9|67394.9|67435.9|67419.1|67407.1|67389.6|1022
1647957300000|2022-03-22 13:55:00|67410.1|67395.1|67391.4|67371.4|67424.2|67407.3|67381.3|67361.3|985
1647957600000|2022-03-22 14:00:00|67392.2|67372.2|67404.6|67384.6|67413.9|67397.2|67364.4|67344.7|1073
1647957900000|2022-03-22 14:05:00|67404|67384|67400|67380|67423.9|67406.6|67383.2|67365.2|1053
1647958200000|2022-03-22 14:10:00|67399.4|67379.4|67419.9|67404.9|67423.7|67405.5|67395.7|67377.3|986
1647958500000|2022-03-22 14:15:00|67417.9|67402.9|67440.6|67420.6|67465.8|67450.8|67412.6|67395.6|1064
1647958800000|2022-03-22 14:20:00|67439.1|67419.1|67437.5|67417.5|67466.2|67448.1|67421.3|67403.6|1030
1647959100000|2022-03-22 14:25:00|67434.6|67419.6|67431.7|67411.7|67446.8|67430.8|67415.3|67400.3|988
1647959400000|2022-03-22 14:30:00|67428.6|67413.6|67454|67439|67461.9|67441.9|67423.8|67408.6|1029
1647959700000|2022-03-22 14:35:00|67453.6|67438.6|67456.8|67441.8|67457.9|67442.9|67409.9|67394.9|1017
1647960000000|2022-03-22 14:40:00|67455.4|67440.4|67450.9|67435.9|67463.4|67448.4|67424.9|67409.9|1029
1647960300000|2022-03-22 14:45:00|67451.4|67436.4|67425.7|67410.7|67452.7|67437.7|67417.4|67402.4|980
1647960600000|2022-03-22 14:50:00|67425.8|67410.8|67425.2|67410.2|67445.7|67430.7|67419.5|67404.5|995
1647960900000|2022-03-22 14:55:00|67425.8|67410.8|67432.6|67417.6|67438.8|67423.8|67415.3|67398.8|987
1647961200000|2022-03-22 15:00:00|67432.2|67417.2|67453.4|67438.4|67469.2|67454.2|67428.4|67413.4|1008
1647961500000|2022-03-22 15:05:00|67453.8|67438.8|67464.4|67449.4|67478.3|67462.8|67448.4|67433.4|1015
1647961800000|2022-03-22 15:10:00|67464.5|67449.5|67452.9|67437.9|67483.8|67468.8|67446.9|67431.9|987
1647962100000|2022-03-22 15:15:00|67453.1|67438.1|67454.7|67439.7|67463.8|67448.8|67434.3|67419.3|956
1647962400000|2022-03-22 15:20:00|67454.8|67439.8|67455.7|67440.7|67466.7|67451.7|67447.8|67432.8|941
1647962700000|2022-03-22 15:25:00|67455.4|67440.4|67466.7|67451.7|67477.8|67462.8|67449.6|67434.6|943
1647963000000|2022-03-22 15:30:00|67466.4|67451.4|67475|67460|67483.8|67468.8|67459.9|67444.9|935
1647963300000|2022-03-22 15:35:00|67474.2|67459.2|67497.4|67482.4|67499.7|67483.4|67462.1|67445.9|980
1647963600000|2022-03-22 15:40:00|67501.1|67486.1|67534.1|67519.1|67551.4|67533.6|67497.7|67482.7|1012
1647963900000|2022-03-22 15:45:00|67534.4|67519.4|67520.5|67505.5|67535|67520|67508.1|67493.1|991
1647964200000|2022-03-22 15:50:00|67521.3|67506.3|67514.9|67499.9|67542.9|67527.9|67504.4|67489.4|1012
1647964500000|2022-03-22 15:55:00|67518.4|67503.4|67510.4|67495.4|67530|67515|67501.1|67486.1|1055
1647964800000|2022-03-22 16:00:00|67511.3|67496.3|67504.9|67484.9|67532.6|67517.6|67502.2|67483.9|909
1647965100000|2022-03-22 16:05:00|67501.8|67486.8|67540|67525|67543.6|67528.6|67499.6|67483.1|777
1647965400000|2022-03-22 16:10:00|67538.9|67523.9|67539.9|67524.9|67546.5|67531.5|67534.5|67516.3|744
1647965700000|2022-03-22 16:15:00|67539.6|67524.6|67553.8|67533.8|67572.7|67554|67538.8|67523.8|784
1647966000000|2022-03-22 16:20:00|67553.4|67533.4|67560.7|67545.7|67564.4|67547.1|67545.5|67527.3|838
1647966300000|2022-03-22 16:25:00|67561.1|67546.1|67566.1|67546.1|67571.1|67555|67541.7|67525|774
1647966600000|2022-03-22 16:30:00|67566|67546|67561.6|67546.6|67576.3|67559.6|67558.6|67541.7|760
1647966900000|2022-03-22 16:35:00|67561.8|67546.8|67566.3|67551.3|67575.7|67558|67546.5|67530.2|738
1647967200000|2022-03-22 16:40:00|67566.1|67551.1|67562.2|67547.2|67571.8|67556.4|67555.2|67537.5|743
1647967500000|2022-03-22 16:45:00|67561.9|67546.9|67567.6|67552.6|67573.2|67556.7|67542.3|67524.7|806
1647967800000|2022-03-22 16:50:00|67568.2|67553.2|67555.5|67540.5|67572.2|67556|67554.3|67538.8|581
1647968100000|2022-03-22 16:55:00|67555.6|67540.6|67537.2|67522.2|67561.7|67543.6|67537.2|67522.2|621
1647968400000|2022-03-22 17:00:00|67536.7|67521.7|67534.9|67519.9|67555.9|67540.9|67533.5|67518.5|703
1647968700000|2022-03-22 17:05:00|67535.2|67520.2|67521.9|67506.9|67535.6|67520.6|67512|67497|740
1647969000000|2022-03-22 17:10:00|67522.1|67507.1|67505.9|67490.9|67531|67516|67504.1|67489.1|714
1647969300000|2022-03-22 17:15:00|67505.3|67490.3|67471.5|67456.5|67517.3|67502.3|67471|67456|740
1647969600000|2022-03-22 17:20:00|67474.5|67454.5|67482.8|67467.8|67492.8|67476.2|67464.3|67449.3|808
1647969900000|2022-03-22 17:25:00|67483.8|67468.8|67487.3|67472.3|67489.4|67472.9|67470.3|67453.1|663
1647970200000|2022-03-22 17:30:00|67489.9|67469.9|67487.7|67467.7|67495|67478.7|67474.7|67456.5|624
1647970500000|2022-03-22 17:35:00|67488|67468|67508.4|67493.4|67510.8|67493.7|67475.2|67460.2|651
1647970800000|2022-03-22 17:40:00|67510|67490|67499.8|67484.8|67510.4|67492.1|67495.7|67479|597
1647971100000|2022-03-22 17:45:00|67500.1|67485.1|67514.7|67499.7|67517.7|67502.7|67499.5|67484|500
1647971400000|2022-03-22 17:50:00|67514.1|67499.1|67506.5|67491.5|67516.9|67501.9|67506.1|67490.9|393
1647971700000|2022-03-22 17:55:00|67506.4|67491.4|67502.6|67487.6|67506.6|67491.6|67489.9|67474.9|628
1647972000000|2022-03-22 18:00:00|67502.3|67487.3|67502.1|67487.1|67506.7|67491.1|67497.1|67482.1|551
1647972300000|2022-03-22 18:05:00|67502.4|67487.4|67495|67480|67509.9|67493.1|67492.4|67477.4|565
1647972600000|2022-03-22 18:10:00|67494.1|67479.1|67496|67481|67501|67486|67488.5|67473.5|531
1647972900000|2022-03-22 18:15:00|67495.9|67480.9|67505|67490|67509.4|67493|67495.7|67480.7|573
1647973200000|2022-03-22 18:20:00|67504.9|67489.9|67498.7|67483.7|67509.4|67493.6|67495.5|67480.5|542
1647973500000|2022-03-22 18:25:00|67499.2|67484.2|67504.9|67489.9|67510.4|67495.4|67495.9|67480.9|680
1647973800000|2022-03-22 18:30:00|67505|67490|67502.5|67487.5|67514.3|67499.3|67502.1|67484.4|540
1647974100000|2022-03-22 18:35:00|67502.6|67487.6|67512.1|67492.1|67517.1|67501.7|67502.3|67485.9|503
1647974400000|2022-03-22 18:40:00|67509.5|67494.5|67520.6|67505.6|67522.4|67507.4|67507|67492|448
1647974700000|2022-03-22 18:45:00|67520.5|67505.5|67503.9|67488.9|67525.3|67508.2|67502.9|67487.9|448
1647975000000|2022-03-22 18:50:00|67504|67489|67502|67487|67510.5|67495.5|67497.4|67482.4|613
1647975300000|2022-03-22 18:55:00|67502.1|67487.1|67510.3|67495.3|67514.5|67499.5|67500.7|67485.5|700
1647975600000|2022-03-22 19:00:00|67510.2|67495.2|67488.3|67468.3|67524|67506.7|67486.7|67468.1|597
1647975900000|2022-03-22 19:05:00|67488.8|67468.8|67461.3|67446.3|67501|67484|67459.1|67444.1|635
1647976200000|2022-03-22 19:10:00|67460.5|67445.5|67468.8|67453.8|67478.1|67463.1|67456.7|67441.7|660
1647976500000|2022-03-22 19:15:00|67470.3|67455.3|67460.3|67445.3|67478.1|67463.1|67458.5|67443.5|728
1647976800000|2022-03-22 19:20:00|67460.2|67445.2|67471.9|67456.9|67477.9|67462.9|67459.3|67444.3|652
1647977100000|2022-03-22 19:25:00|67472.3|67457.3|67457.1|67442.1|67472.6|67457.3|67446.1|67418.4|616
1647977400000|2022-03-22 19:30:00|67457.4|67442.4|67463.3|67443.3|67469.3|67452.1|67450.7|67430.7|718
1647977700000|2022-03-22 19:35:00|67463.2|67443.2|67466.3|67451.3|67470|67453.7|67457|67440.9|673
1647978000000|2022-03-22 19:40:00|67466.2|67451.2|67474.5|67459.5|67477|67461.3|67462.1|67447.1|522
1647978300000|2022-03-22 19:45:00|67475.2|67460.2|67467.3|67452.3|67475.7|67460.5|67466.1|67449.7|473
1647978600000|2022-03-22 19:50:00|67467.4|67452.4|67456.8|67441.8|67470.9|67455.9|67453.9|67437.2|612
1647978900000|2022-03-22 19:55:00|67456.6|67441.6|67455.5|67440.5|67459.9|67443.1|67444.3|67427.4|654
1647979200000|2022-03-22 20:00:00|67455.2|67440.2|67481.5|67461.5|67481.5|67463.8|67452.2|67435.1|581
1647979500000|2022-03-22 20:05:00|67480.9|67460.9|67481.5|67461.5|67482.6|67464.8|67478.7|67459|394
1647979800000|2022-03-22 20:10:00|67481.6|67461.6|67477.2|67457.2|67483.7|67465.9|67473.2|67453.2|277
1647980100000|2022-03-22 20:15:00|67477.3|67457.3|67462.9|67442.9|67477.4|67457.6|67461.8|67441.8|325
1647980400000|2022-03-22 20:20:00|67463|67443|67471.5|67451.5|67472|67452|67455.3|67436.9|337
1647980700000|2022-03-22 20:25:00|67471.4|67451.4|67472.5|67452.5|67473.7|67455.7|67467.8|67449|262
1647981000000|2022-03-22 20:30:00|67472.3|67452.3|67458.2|67429.8|67473.6|67453.6|67455|67417.6|438
1647981300000|2022-03-22 20:35:00|67456.8|67432|67457.7|67426.8|67466.5|67436.9|67451.9|67420.1|418
1647981600000|2022-03-22 20:40:00|67458.9|67425.1|67452.3|67422|67466.4|67441.9|67450.9|67420.8|470
1647981900000|2022-03-22 20:45:00|67451.4|67416.9|67446.2|67409.7|67454|67422.4|67442.3|67402.7|421
1647982200000|2022-03-22 20:50:00|67446.4|67405.4|67457.6|67437.6|67468.4|67440.4|67442.4|67394.8|408
1647982500000|2022-03-22 20:55:00|67457.7|67437.7|67486.3|67413|67509.1|67444.9|67457.7|67401|387
1647982800000|2022-03-22 21:00:00|67488.6|67412.7|67506.9|67429.6|67513.8|67429.6|67482.8|67397|100
1647983100000|2022-03-22 21:05:00|67509|67425.9|67489.8|67426|67518.6|67438.7|67484.2|67417.1|113
1647983400000|2022-03-22 21:10:00|67496.2|67412.2|67490.1|67425.8|67504.2|67435.9|67470.4|67411.7|221
1647983700000|2022-03-22 21:15:00|67491.2|67417.4|67500|67428.9|67509.8|67435.9|67475.2|67410.9|145
1647984000000|2022-03-22 21:20:00|67497.9|67428.2|67473.1|67429.8|67512.5|67440.2|67473.1|67413.3|171
1647984300000|2022-03-22 21:25:00|67473|67429.7|67478|67424.8|67492.2|67435|67470|67420.8|150
1647984600000|2022-03-22 21:30:00|67473.5|67431.8|67480.2|67425|67501.7|67434|67466.7|67415.9|119
1647984900000|2022-03-22 21:35:00|67471.1|67430.9|67479.3|67420.6|67503.8|67434.2|67463.8|67413.4|161
1647985200000|2022-03-22 21:40:00|67480.5|67419.6|67480.5|67423.8|67519.5|67429.3|67461.1|67417.8|155
1647985500000|2022-03-22 21:45:00|67474.4|67426.2|67469.7|67426.2|67483.6|67433.5|67459.9|67416.2|114
1647985800000|2022-03-22 21:50:00|67473.6|67423.3|67480.7|67426.3|67483.1|67434.9|67461|67414.6|118
1647986100000|2022-03-22 21:55:00|67466|67416|67465.4|67426.9|67512|67429.9|67458.6|67397.8|146
1647986400000|2022-03-22 22:00:00|67475.2|67420|67454|67404.6|67489|67430.7|67443.4|67402.1|234
1647986700000|2022-03-22 22:05:00|67455.4|67403.5|67450.1|67430.1|67456.6|67430.9|67437.7|67400.8|192
1647987000000|2022-03-22 22:10:00|67450.2|67430.2|67435.7|67409.8|67462.4|67437|67432.9|67409.8|251
1647987300000|2022-03-22 22:15:00|67434.9|67411.1|67412.1|67392.1|67438.8|67413.5|67378|67354.1|462
1647987600000|2022-03-22 22:20:00|67412|67392|67416.8|67396.8|67438.4|67410.6|67412|67388.4|186
1647987900000|2022-03-22 22:25:00|67414.5|67394.5|67382.9|67367.9|67422.5|67394.5|67379.8|67357.4|380
1647988200000|2022-03-22 22:30:00|67382.8|67367.8|67429.4|67409.4|67430.6|67410.6|67382.8|67363.6|300
1647988500000|2022-03-22 22:35:00|67428.9|67408.9|67431.7|67411.7|67436.3|67416.3|67423.2|67404.1|217
1647988800000|2022-03-22 22:40:00|67431.6|67411.6|67427.8|67407.8|67432.7|67412.8|67422.5|67401|210
1647989100000|2022-03-22 22:45:00|67427.7|67407.7|67440.9|67420.9|67440.9|67422.3|67420|67400|254
1647989400000|2022-03-22 22:50:00|67440.8|67420.8|67454.7|67428.2|67468.6|67431.1|67438.3|67413.7|340
1647989700000|2022-03-22 22:55:00|67450.3|67430.3|67449.3|67425.3|67467.5|67437.6|67418.1|67386.4|638
1647990000000|2022-03-22 23:00:00|67448|67428|67455.8|67435|67467.1|67439.2|67442.7|67408.6|439
1647990300000|2022-03-22 23:05:00|67456.9|67433.7|67436.9|67414.3|67463.6|67437.7|67432.6|67403|523
1647990600000|2022-03-22 23:10:00|67436.8|67414.4|67458.3|67438.3|67466.7|67440|67433.7|67407.8|527
1647990900000|2022-03-22 23:15:00|67458.7|67438.7|67452.7|67432.7|67460.2|67440.2|67447.6|67427.6|442
1647991200000|2022-03-22 23:20:00|67453.1|67433.1|67456.8|67436.8|67464.6|67444.6|67452.3|67432.3|385
1647991500000|2022-03-22 23:25:00|67456.4|67436.4|67447.6|67427.6|67456.5|67436.5|67441|67421|378
1647991800000|2022-03-22 23:30:00|67447.7|67427.7|67464.9|67444.9|67467.7|67447.7|67447.7|67427.7|439
1647992100000|2022-03-22 23:35:00|67465.1|67445.1|67473.2|67453.2|67475.6|67455.6|67460.2|67440.8|398
1647992400000|2022-03-22 23:40:00|67473.4|67453.4|67469.4|67449.4|67474.5|67454.5|67457.9|67437.9|518
1647992700000|2022-03-22 23:45:00|67469|67449|67471|67451|67471.5|67451.5|67459.4|67439.4|545
1647993000000|2022-03-22 23:50:00|67470.9|67450.9|67464.8|67444.8|67474.6|67454.6|67453.6|67433.6|580
1647993300000|2022-03-22 23:55:00|67464.1|67444.1|67467|67447|67493|67465.8|67460.1|67440.1|749
1647993600000|2022-03-23 00:00:00|67465.1|67445.1|67462.6|67442.6|67478.5|67458.5|67445.7|67427.1|788
1647993900000|2022-03-23 00:05:00|67462.3|67442.3|67479.3|67459.3|67481.6|67461.6|67453.6|67433.6|798
1647994200000|2022-03-23 00:10:00|67479|67459|67492.1|67472.1|67495.3|67475.3|67478|67458|651
1647994500000|2022-03-23 00:15:00|67492.2|67472.2|67492.6|67472.6|67507.7|67487.7|67485.5|67465.5|679
1647994800000|2022-03-23 00:20:00|67492|67472|67493|67473|67498.1|67476.8|67485.5|67466.7|657
1647995100000|2022-03-23 00:25:00|67492.3|67472.3|67498|67478|67508|67484.7|67485.4|67466.2|714
1647995400000|2022-03-23 00:30:00|67498.1|67478.1|67496.1|67476.1|67498.6|67479.3|67486.6|67466.7|691
1647995700000|2022-03-23 00:35:00|67495.6|67475.6|67493.9|67473.9|67503.5|67485.4|67485.6|67468.5|573
1647996000000|2022-03-23 00:40:00|67493.7|67473.7|67495.5|67475.5|67501|67482.7|67484.2|67466.6|528
1647996300000|2022-03-23 00:45:00|67495.8|67475.8|67505.9|67485.9|67515.9|67499.2|67490.5|67472.9|596
1647996600000|2022-03-23 00:50:00|67505.8|67485.8|67508.3|67488.3|67511.6|67493.7|67486.6|67467.4|797
1647996900000|2022-03-23 00:55:00|67505.8|67485.8|67485.2|67470.2|67513.9|67493.9|67482.7|67463.6|796
1647997200000|2022-03-23 01:00:00|67485.4|67470.4|67458.8|67438.8|67495.1|67477.3|67443|67428|983
1647997500000|2022-03-23 01:05:00|67458.6|67438.6|67481.6|67461.6|67482.4|67462.4|67447.6|67432.5|754
1647997800000|2022-03-23 01:10:00|67481.7|67461.7|67493.4|67473.4|67494.2|67474.8|67468.5|67451|707
1647998100000|2022-03-23 01:15:00|67491.6|67471.6|67503.9|67483.9|67506.8|67487|67480.4|67463.8|745
1647998400000|2022-03-23 01:20:00|67504.1|67484.1|67503|67483|67507.2|67490.2|67495.4|67477.5|620
1647998700000|2022-03-23 01:25:00|67503.1|67483.1|67500.5|67480.5|67503.1|67484.4|67489.6|67473.9|624
1647999000000|2022-03-23 01:30:00|67500.4|67480.4|67498.1|67483.1|67503.7|67486.1|67484.8|67466.8|688
1647999300000|2022-03-23 01:35:00|67498.2|67483.2|67498.7|67478.7|67502.4|67484.8|67488.4|67471|563
1647999600000|2022-03-23 01:40:00|67498.9|67478.9|67502.9|67482.9|67510.7|67493.9|67495.4|67476.9|651
1647999900000|2022-03-23 01:45:00|67502.7|67482.7|67503.8|67488.8|67511.6|67493.6|67500.2|67482.2|676
1648000200000|2022-03-23 01:50:00|67503.5|67488.5|67497.3|67477.3|67513.6|67497.4|67487.4|67470.7|652
1648000500000|2022-03-23 01:55:00|67497.4|67477.4|67483.9|67463.9|67502.3|67483|67479.7|67462.3|667
1648000800000|2022-03-23 02:00:00|67484|67464|67456.5|67436.5|67490.1|67470.1|67453.3|67435.9|656
1648001100000|2022-03-23 02:05:00|67457.9|67437.9|67463.4|67443.4|67463.4|67444.4|67436.1|67416.1|816
1648001400000|2022-03-23 02:10:00|67465.7|67445.7|67469.2|67449.2|67475.2|67460|67461.1|67444.6|621
1648001700000|2022-03-23 02:15:00|67471.7|67451.7|67464.2|67444.2|67473|67454.8|67455.5|67437.8|594
1648002000000|2022-03-23 02:20:00|67463.5|67448.5|67470.3|67450.3|67472.9|67455.7|67459.3|67441.8|603
1648002300000|2022-03-23 02:25:00|67470|67450|67467.9|67447.9|67474.3|67455.6|67462.8|67445.4|483
1648002600000|2022-03-23 02:30:00|67467.8|67447.8|67470.5|67455.5|67472.8|67456|67456|67438.2|477
1648002900000|2022-03-23 02:35:00|67470.9|67455.9|67468|67448|67476.4|67460.6|67466.9|67447.1|516
1648003200000|2022-03-23 02:40:00|67468.1|67448.1|67464.6|67444.6|67471.4|67454.4|67461.1|67443.2|485
1648003500000|2022-03-23 02:45:00|67464|67444|67455.6|67435.6|67474.7|67458.1|67450.6|67433.6|590
1648003800000|2022-03-23 02:50:00|67453.2|67438.2|67434.7|67419.7|67456.1|67438.4|67430.8|67413.9|623
1648004100000|2022-03-23 02:55:00|67434.2|67419.2|67440.9|67425.9|67466.4|67449.8|67434|67417.7|1026
1648004400000|2022-03-23 03:00:00|67443.6|67428.6|67450.3|67430.3|67453.5|67435.3|67429.1|67410.6|696
1648004700000|2022-03-23 03:05:00|67447.9|67432.9|67455.7|67435.7|67459.2|67442.6|67447|67431.2|636
1648005000000|2022-03-23 03:10:00|67457.4|67437.4|67452.4|67432.4|67462.7|67442.7|67444.4|67426.5|559
1648005300000|2022-03-23 03:15:00|67453|67433|67442.1|67427.1|67459.4|67440.4|67441.4|67424.2|523
1648005600000|2022-03-23 03:20:00|67441.9|67426.9|67432.3|67412.3|67450.2|67432.2|67428.4|67410.7|529
1648005900000|2022-03-23 03:25:00|67432.2|67412.2|67446.7|67426.7|67452|67433.4|67429.7|67411.8|571
1648006200000|2022-03-23 03:30:00|67443.7|67428.7|67443.9|67423.9|67450.5|67433.2|67438.4|67420.9|540
1648006500000|2022-03-23 03:35:00|67444.7|67424.7|67453.8|67433.8|67455.9|67437.1|67441.1|67422.7|433
1648006800000|2022-03-23 03:40:00|67453.7|67433.7|67468.9|67448.9|67474.4|67458.6|67448.5|67432.5|517
1648007100000|2022-03-23 03:45:00|67466.4|67451.4|67480.3|67460.3|67480.3|67461.2|67465.5|67448.3|493
1648007400000|2022-03-23 03:50:00|67479.9|67459.9|67478.5|67458.5|67486|67468|67474.9|67457|440
1648007700000|2022-03-23 03:55:00|67478.4|67458.4|67478.8|67463.8|67482.2|67464.9|67467.1|67449.6|472
1648008000000|2022-03-23 04:00:00|67479.2|67464.2|67481.8|67466.8|67485.6|67468.8|67475.8|67457.5|457
1648008300000|2022-03-23 04:05:00|67484.2|67464.2|67478.8|67463.8|67487.1|67467.5|67471.6|67453.7|517
1648008600000|2022-03-23 04:10:00|67478.6|67463.6|67494.6|67474.6|67494.8|67476.1|67474.1|67455.9|503
1648008900000|2022-03-23 04:15:00|67494.8|67474.8|67484.4|67469.4|67494.8|67475.6|67480.5|67461.9|494
1648009200000|2022-03-23 04:20:00|67484.8|67469.8|67485.8|67465.8|67497.1|67479.5|67482.8|67464.7|549
1648009500000|2022-03-23 04:25:00|67485.7|67465.7|67486.8|67466.8|67491|67472.3|67480.1|67462.2|453
1648009800000|2022-03-23 04:30:00|67486.5|67466.5|67475.2|67455.2|67486.5|67467.4|67468.1|67450.5|475
1648010100000|2022-03-23 04:35:00|67475.1|67455.1|67473|67453|67481.5|67463.8|67468.5|67449.2|352
1648010400000|2022-03-23 04:40:00|67472.5|67452.5|67474.4|67454.4|67476.8|67458|67464.8|67447.1|365
1648010700000|2022-03-23 04:45:00|67474.3|67454.3|67486.2|67466.2|67487.1|67468.7|67472.8|67453.5|383
1648011000000|2022-03-23 04:50:00|67486.5|67466.5|67478.3|67458.3|67486.5|67466.5|67476.1|67457.2|380
1648011300000|2022-03-23 04:55:00|67477.4|67457.4|67475.4|67455.4|67480.2|67463|67468.4|67451.5|454
1648011600000|2022-03-23 05:00:00|67474.9|67454.9|67477.1|67457.1|67478.6|67461.1|67465.7|67447.2|524
1648011900000|2022-03-23 05:05:00|67476.9|67456.9|67466.4|67446.4|67479|67460.2|67460.7|67442.5|487
1648012200000|2022-03-23 05:10:00|67466.7|67446.7|67472.8|67452.8|67480.4|67461.5|67463.7|67445.9|403
1648012500000|2022-03-23 05:15:00|67470.5|67455.5|67463.9|67443.9|67475.5|67457.8|67462.6|67443.7|406
1648012800000|2022-03-23 05:20:00|67464|67444|67462|67442|67470.4|67452.2|67458.6|67441.4|434
1648013100000|2022-03-23 05:25:00|67461.9|67441.9|67437.8|67417.8|67462.5|67442.5|67433.1|67414.3|508
1648013400000|2022-03-23 05:30:00|67437.7|67417.7|67435.1|67415.1|67441.5|67424.4|67430.6|67413.1|418
1648013700000|2022-03-23 05:35:00|67435.2|67415.2|67424|67404|67436|67418.5|67420.4|67403.2|474
1648014000000|2022-03-23 05:40:00|67424.3|67404.3|67408.6|67388.6|67427.4|67407.4|67401.8|67385.1|450
1648014300000|2022-03-23 05:45:00|67408.7|67388.7|67407.6|67392.6|67411.3|67393.2|67399.5|67381.1|454
1648014600000|2022-03-23 05:50:00|67407.5|67392.5|67417.1|67402.1|67422.5|67404.3|67406.9|67388.5|386
1648014900000|2022-03-23 05:55:00|67416.8|67401.8|67417.7|67397.7|67426.7|67408.6|67413.9|67395.3|482
1648015200000|2022-03-23 06:00:00|67418.1|67398.1|67432.8|67412.8|67433.6|67413.6|67415.7|67398.1|563
1648015500000|2022-03-23 06:05:00|67433|67413|67426.4|67411.4|67437.2|67417.2|67424.5|67404.5|582
1648015800000|2022-03-23 06:10:00|67428.8|67408.8|67430.7|67410.7|67436.6|67419|67423.6|67404.1|552
1648016100000|2022-03-23 06:15:00|67431.7|67411.7|67414.6|67399.6|67436.8|67417.7|67414.6|67395.8|465
1648016400000|2022-03-23 06:20:00|67414.7|67399.7|67406.1|67386.1|67421.4|67401.9|67401.7|67383|600
1648016700000|2022-03-23 06:25:00|67405.9|67385.9|67413.8|67393.8|67415.6|67396|67402.4|67382.4|646
1648017000000|2022-03-23 06:30:00|67413.9|67393.9|67431.8|67411.8|67434|67415.1|67408.7|67388.7|582
1648017300000|2022-03-23 06:35:00|67431.3|67411.3|67444.7|67424.7|67456.5|67436.5|67428.8|67409.6|568
1648017600000|2022-03-23 06:40:00|67446|67426|67439.7|67419.7|67452.9|67432.9|67438|67418|453
1648017900000|2022-03-23 06:45:00|67439.3|67419.3|67442.6|67422.6|67444|67424|67428.1|67408.1|574
1648018200000|2022-03-23 06:50:00|67443|67423|67456.6|67436.6|67461.1|67441.1|67440.6|67420.6|540
1648018500000|2022-03-23 06:55:00|67457.6|67437.6|67452.3|67432.3|67463.6|67443.6|67437.3|67417.3|663
1648018800000|2022-03-23 07:00:00|67451.5|67431.5|67422.4|67407.4|67451.9|67433.5|67417.7|67402.7|753
1648019100000|2022-03-23 07:05:00|67423.2|67408.2|67448.7|67433.7|67451.1|67436.1|67422.6|67407.6|669
1648019400000|2022-03-23 07:10:00|67448.2|67433.2|67502.5|67487.5|67503.5|67488.5|67448.2|67433.2|763
1648019700000|2022-03-23 07:15:00|67501.1|67486.1|67488.9|67473.9|67507.9|67491.7|67479.8|67462.8|736
1648020000000|2022-03-23 07:20:00|67487.6|67472.6|67486|67466|67496.7|67481.3|67479.7|67463.8|588
1648020300000|2022-03-23 07:25:00|67483.3|67468.3|67484.9|67469.9|67488.7|67473.7|67472.1|67457.1|599
1648020600000|2022-03-23 07:30:00|67485.1|67470.1|67510.9|67495.9|67514.3|67499.3|67484.2|67469.2|667
1648020900000|2022-03-23 07:35:00|67511.7|67496.7|67494|67479|67520.9|67505.9|67486.8|67471.8|747
1648021200000|2022-03-23 07:40:00|67494.7|67479.7|67490.7|67475.7|67500.2|67485.2|67487.1|67472.1|614
1648021500000|2022-03-23 07:45:00|67491.8|67476.8|67507.3|67492.3|67507.5|67492.5|67487.1|67472.1|729
1648021800000|2022-03-23 07:50:00|67507|67492|67490.5|67475.5|67510.1|67495.1|67483.5|67468.5|642
1648022100000|2022-03-23 07:55:00|67490.2|67475.2|67534.9|67519.9|67549.3|67534.2|67488.7|67473.7|719
1648022400000|2022-03-23 08:00:00|67528.2|67513.2|67512.7|67497.7|67541.8|67526.8|67511.8|67496.8|921
1648022700000|2022-03-23 08:05:00|67512.3|67497.3|67518.7|67503.7|67534.5|67519.5|67506.3|67491.3|865
1648023000000|2022-03-23 08:10:00|67518.5|67503.5|67509.4|67494.4|67518.6|67503.6|67492.5|67477.5|721
1648023300000|2022-03-23 08:15:00|67510|67495|67532.7|67517.7|67534.5|67519.5|67510|67495|792
1648023600000|2022-03-23 08:20:00|67532.2|67517.2|67526.6|67511.6|67539.2|67523.7|67501.5|67486.5|874
1648023900000|2022-03-23 08:25:00|67527.1|67512.1|67548.6|67533.6|67572.5|67557.5|67519|67504|891
1648024200000|2022-03-23 08:30:00|67548.4|67533.4|67523.9|67508.9|67551|67536|67514.7|67496.7|852
1648024500000|2022-03-23 08:35:00|67524.3|67509.3|67516|67501|67526.8|67510.2|67504|67486.7|707
1648024800000|2022-03-23 08:40:00|67516.4|67501.4|67508|67493|67519|67504|67494.6|67478.3|790
1648025100000|2022-03-23 08:45:00|67507.5|67492.5|67516.9|67501.9|67531.3|67515.1|67496.4|67477.9|777
1648025400000|2022-03-23 08:50:00|67517.5|67502.5|67520.3|67505.3|67527.4|67512.4|67500.5|67485.5|726
1648025700000|2022-03-23 08:55:00|67520.4|67505.4|67523.6|67508.6|67526.6|67511.6|67511.6|67496.6|726
1648026000000|2022-03-23 09:00:00|67523.9|67508.9|67540.2|67525.2|67543.4|67526.9|67515.6|67500.6|697
1648026300000|2022-03-23 09:05:00|67540.1|67525.1|67541.1|67526.1|67563.5|67548.5|67540.1|67523.6|764
1648026600000|2022-03-23 09:10:00|67540.2|67525.2|67519.6|67504.6|67554.4|67539.4|67518.2|67503.2|765
1648026900000|2022-03-23 09:15:00|67519.1|67504.1|67527|67512|67530|67515|67517.9|67502.9|653
1648027200000|2022-03-23 09:20:00|67526.6|67511.6|67557.6|67542.6|67558.8|67543.8|67526.6|67511.6|707
1648027500000|2022-03-23 09:25:00|67556.9|67541.9|67523.1|67508.1|67559.2|67544.2|67517.2|67500.8|778
1648027800000|2022-03-23 09:30:00|67523.3|67508.3|67555.8|67540.8|67564.3|67547.4|67519.6|67500|773
1648028100000|2022-03-23 09:35:00|67555.9|67540.9|67585.2|67570.2|67598.3|67583.3|67552.9|67537.9|924
1648028400000|2022-03-23 09:40:00|67587.1|67572.1|67654.7|67639.7|67666.3|67649.8|67586.4|67571.4|948
1648028700000|2022-03-23 09:45:00|67659.1|67644.1|67679.3|67664.3|67693.1|67678.1|67645.4|67630.4|838
1648029000000|2022-03-23 09:50:00|67678.9|67663.9|67642.2|67622.2|67680.2|67665.2|67636.1|67618.8|862
1648029300000|2022-03-23 09:55:00|67639.6|67624.6|67640.2|67625.2|67645|67625.6|67610|67591.4|821
1648029600000|2022-03-23 10:00:00|67640|67625|67594.4|67579.4|67651.9|67632.4|67585.6|67566.9|890
1648029900000|2022-03-23 10:05:00|67597.5|67577.5|67599.3|67584.3|67616.6|67601.6|67591.6|67574.2|847
1648030200000|2022-03-23 10:10:00|67599.2|67584.2|67598.2|67583.2|67617.4|67602.4|67590.9|67575.9|808
1648030500000|2022-03-23 10:15:00|67599|67584|67620.6|67605.6|67623.5|67608.5|67597.6|67582.6|687
1648030800000|2022-03-23 10:20:00|67620.2|67605.2|67622.2|67607.2|67624.4|67609.4|67605.6|67590.6|688
1648031100000|2022-03-23 10:25:00|67621.1|67606.1|67624.5|67609.5|67637.1|67622.1|67616.8|67601.8|583
1648031400000|2022-03-23 10:30:00|67624.4|67609.4|67594.8|67579.8|67624.9|67609.9|67582.5|67567.5|744
1648031700000|2022-03-23 10:35:00|67594.2|67579.2|67603.5|67588.5|67611.3|67596.3|67591.6|67576.6|714
1648032000000|2022-03-23 10:40:00|67603.4|67588.4|67611.6|67596.6|67632.7|67617.7|67600.6|67585.6|660
1648032300000|2022-03-23 10:45:00|67612|67597|67620.6|67605.6|67623.3|67608.3|67610.4|67595.4|665
1648032600000|2022-03-23 10:50:00|67621.1|67606.1|67608.6|67593.6|67622.3|67607.3|67605.1|67590.1|507
1648032900000|2022-03-23 10:55:00|67608.5|67593.5|67614.6|67594.6|67634.7|67619.7|67606.6|67591.6|646
1648033200000|2022-03-23 11:00:00|67614.7|67594.7|67601.5|67586.5|67614.8|67597.3|67583.5|67568.5|682
1648033500000|2022-03-23 11:05:00|67602.1|67587.1|67634.6|67619.6|67636|67621|67601.8|67586.8|668
1648033800000|2022-03-23 11:10:00|67634.7|67619.7|67609.4|67594.4|67634.7|67619.7|67597.1|67582.1|674
1648034100000|2022-03-23 11:15:00|67609.2|67594.2|67650.6|67635.6|67654.4|67639.4|67607.9|67592.9|792
1648034400000|2022-03-23 11:20:00|67650.7|67635.7|67701.7|67686.7|67701.7|67686.7|67648.8|67632.2|805
1648034700000|2022-03-23 11:25:00|67701.9|67686.9|67743.4|67728.4|67745.2|67730.2|67701.9|67686.9|907
1648035000000|2022-03-23 11:30:00|67743.3|67728.3|67717.3|67702.3|67744.4|67729.4|67708.7|67693.7|805
1648035300000|2022-03-23 11:35:00|67715.7|67700.7|67752.7|67737.7|67752.8|67737.8|67710.8|67695.8|731
1648035600000|2022-03-23 11:40:00|67752.3|67737.3|67753.8|67738.8|67777.1|67762.1|67748.3|67733.3|816
1648035900000|2022-03-23 11:45:00|67753.6|67738.6|67730.6|67715.6|67755|67740|67726.9|67711.9|700
1648036200000|2022-03-23 11:50:00|67731.4|67716.4|67723.9|67708.9|67745.8|67729.5|67722.5|67707.5|697
1648036500000|2022-03-23 11:55:00|67722.6|67707.6|67725.9|67710.9|67734.3|67717.4|67715.9|67699|727
1648036800000|2022-03-23 12:00:00|67726.5|67711.5|67675.4|67660.4|67728|67712.5|67673.3|67658.3|828
1648037100000|2022-03-23 12:05:00|67675.2|67660.2|67661.7|67646.7|67681.5|67666.5|67660.8|67645.8|776
1648037400000|2022-03-23 12:10:00|67664.2|67649.2|67684.9|67669.9|67689.4|67674.4|67658.8|67643.8|669
1648037700000|2022-03-23 12:15:00|67684.8|67669.8|67717.5|67702.5|67718.2|67703.2|67680.9|67665.9|752
1648038000000|2022-03-23 12:20:00|67717|67702|67730.1|67715.1|67731.9|67716.9|67701.3|67686.3|830
1648038300000|2022-03-23 12:25:00|67730.5|67715.5|67722|67707|67740.8|67723.4|67704|67687.6|762
1648038600000|2022-03-23 12:30:00|67724.9|67704.9|67721.2|67706.2|67728.8|67710.9|67700.7|67685.7|670
1648038900000|2022-03-23 12:35:00|67722.1|67707.1|67679.4|67664.4|67722.5|67707.5|67673.9|67658.9|762
1648039200000|2022-03-23 12:40:00|67679.5|67664.5|67668.3|67653.3|67684|67669|67660.3|67645.3|666
1648039500000|2022-03-23 12:45:00|67668.7|67653.7|67693.3|67678.3|67702.5|67687.5|67658.8|67643.8|815
1648039800000|2022-03-23 12:50:00|67693.5|67678.5|67688.8|67673.8|67701.8|67686.8|67655.9|67640.9|806
1648040100000|2022-03-23 12:55:00|67688.7|67673.7|67703.9|67688.9|67731.4|67716.4|67688.3|67673.3|859
1648040400000|2022-03-23 13:00:00|67702.6|67687.6|67687.1|67672.1|67705|67689.6|67677.4|67662.4|755
1648040700000|2022-03-23 13:05:00|67687.3|67672.3|67701.9|67686.9|67717.7|67702.7|67684.5|67669.5|746
1648041000000|2022-03-23 13:10:00|67701.2|67686.2|67713|67698|67740.7|67725.7|67689.7|67674.7|791
1648041300000|2022-03-23 13:15:00|67713.4|67698.4|67723.7|67708.7|67728.7|67713.7|67705.7|67690.7|740
1648041600000|2022-03-23 13:20:00|67723.1|67708.1|67771.8|67756.8|67778.5|67761.7|67712.4|67697.4|860
1648041900000|2022-03-23 13:25:00|67773.8|67753.8|67777.8|67762.8|67802.4|67785.1|67765.5|67747.5|959
1648042200000|2022-03-23 13:30:00|67777.5|67762.5|67801.3|67786.3|67804.5|67789.5|67750.4|67735.4|966
1648042500000|2022-03-23 13:35:00|67801.1|67786.1|67823|67808|67824|67809|67794.9|67779.9|939
1648042800000|2022-03-23 13:40:00|67822.5|67807.5|67811.6|67796.6|67845.1|67830.1|67811.2|67796.2|884
1648043100000|2022-03-23 13:45:00|67810.9|67795.9|67821.9|67806.9|67846|67831|67809.5|67794.5|932
1648043400000|2022-03-23 13:50:00|67821.7|67806.7|67823.8|67808.8|67840.5|67825.5|67814.1|67797.4|919
1648043700000|2022-03-23 13:55:00|67824.2|67809.2|67855|67835|67862.8|67842.8|67815.4|67800.4|861
1648044000000|2022-03-23 14:00:00|67853.7|67833.7|67817.3|67797.3|67860.6|67843.1|67815.7|67795.7|957
1648044300000|2022-03-23 14:05:00|67816.7|67796.7|67750.1|67730.1|67821.3|67804.6|67740.6|67723.1|971
1648044600000|2022-03-23 14:10:00|67749.5|67729.5|67727.3|67707.3|67754.2|67734.3|67710.1|67691.7|896
1648044900000|2022-03-23 14:15:00|67725.4|67705.4|67748|67728|67757.6|67739.9|67708|67688|949
1648045200000|2022-03-23 14:20:00|67748.5|67728.5|67787.1|67767.1|67797.6|67778.5|67746.7|67726.7|874
1648045500000|2022-03-23 14:25:00|67787.2|67767.2|67762.8|67747.8|67801.7|67783.8|67757.3|67742.3|848
1648045800000|2022-03-23 14:30:00|67763.4|67748.4|67768.4|67753.4|67801.1|67783.7|67754.6|67739.6|874
1648046100000|2022-03-23 14:35:00|67768.3|67753.3|67748.8|67733.8|67771.6|67755.9|67731.1|67716.1|876
1648046400000|2022-03-23 14:40:00|67748.9|67733.9|67780.4|67765.4|67784.6|67767.6|67740.4|67724|823
1648046700000|2022-03-23 14:45:00|67778|67763|67754.4|67739.4|67795.3|67779.2|67750.6|67734.5|884
1648047000000|2022-03-23 14:50:00|67751.1|67736.1|67719.3|67704.3|67764.1|67746.8|67716.8|67699.9|912
1648047300000|2022-03-23 14:55:00|67722.5|67702.5|67773.5|67753.5|67774.3|67757.7|67717.9|67701|804
1648047600000|2022-03-23 15:00:00|67773.9|67753.9|67715|67700|67781.5|67763.8|67711.5|67695.1|864
1648047900000|2022-03-23 15:05:00|67713.1|67698.1|67712.1|67692.1|67721.2|67701.5|67703.3|67686.4|691
1648048200000|2022-03-23 15:10:00|67712.4|67692.4|67685.2|67670.2|67717.1|67699.8|67681.2|67665.6|785
1648048500000|2022-03-23 15:15:00|67685.1|67670.1|67697.4|67682.4|67700.9|67684.3|67681.5|67665.8|784
1648048800000|2022-03-23 15:20:00|67700.1|67680.1|67663.6|67648.6|67700.3|67683.2|67660.2|67644.9|719
1648049100000|2022-03-23 15:25:00|67663.8|67648.8|67664.7|67649.7|67677.1|67662.1|67641.6|67626.5|802
1648049400000|2022-03-23 15:30:00|67664.9|67649.9|67665.8|67650.8|67698.4|67683.4|67663.6|67648.6|846
1648049700000|2022-03-23 15:35:00|67665.9|67650.9|67632.3|67617.3|67671.7|67656.7|67627|67609|827
1648050000000|2022-03-23 15:40:00|67631.9|67616.9|67629|67614|67644.2|67629.2|67605.9|67588.8|886
1648050300000|2022-03-23 15:45:00|67629.2|67614.2|67651.5|67636.5|67669.7|67654.7|67627.9|67612.9|815
1648050600000|2022-03-23 15:50:00|67651.2|67636.2|67618.2|67603.2|67656.2|67641.2|67600.4|67585.4|893
1648050900000|2022-03-23 15:55:00|67619.6|67604.6|67622.1|67607.1|67650.7|67635.7|67618.3|67600|978
1648051200000|2022-03-23 16:00:00|67622.6|67607.6|67633.9|67613.9|67637.2|67622.2|67606|67591|916
1648051500000|2022-03-23 16:05:00|67633.1|67618.1|67616.9|67601.9|67637|67619.9|67605.4|67589.6|757
1648051800000|2022-03-23 16:10:00|67617.1|67602.1|67622.7|67607.7|67640.1|67623.1|67616.3|67599.4|814
1648052100000|2022-03-23 16:15:00|67622.3|67607.3|67630.4|67610.4|67649.3|67631.1|67618.5|67602.8|795
1648052400000|2022-03-23 16:20:00|67630.3|67610.3|67621|67606|67651.2|67634.5|67621|67606|767
1648052700000|2022-03-23 16:25:00|67622.3|67607.3|67617.3|67602.3|67636.5|67619.2|67608.4|67591.7|735
1648053000000|2022-03-23 16:30:00|67618.3|67603.3|67609.3|67594.3|67625.2|67608.9|67593.9|67578.9|814
1648053300000|2022-03-23 16:35:00|67610.1|67595.1|67613.9|67598.9|67619.3|67602.4|67605.9|67590.9|685
1648053600000|2022-03-23 16:40:00|67614|67599|67609.3|67594.3|67621|67603.8|67606|67591|534
1648053900000|2022-03-23 16:45:00|67609.4|67594.4|67591.3|67576.3|67612.9|67597.9|67589.4|67574.4|676
1648054200000|2022-03-23 16:50:00|67592.7|67577.7|67600.4|67585.4|67609.6|67592.6|67592.7|67577.7|635
1648054500000|2022-03-23 16:55:00|67602.5|67587.5|67613.1|67598.1|67615.1|67599.9|67595.6|67577.9|655
1648054800000|2022-03-23 17:00:00|67613.8|67598.8|67620.8|67605.8|67628.5|67611.7|67598.6|67578.6|864
1648055100000|2022-03-23 17:05:00|67621.1|67606.1|67611.5|67596.5|67623.6|67608.6|67607.4|67592.4|610
1648055400000|2022-03-23 17:10:00|67611.4|67596.4|67631.9|67616.9|67632.7|67617.7|67611.2|67596.2|547
1648055700000|2022-03-23 17:15:00|67632.1|67617.1|67641|67626|67646.2|67631|67625.7|67609.2|667
1648056000000|2022-03-23 17:20:00|67641.6|67626.6|67628|67613|67642.4|67627.4|67625.5|67610.5|530
1648056300000|2022-03-23 17:25:00|67628.7|67613.7|67644.6|67624.6|67650.6|67630.6|67627.9|67612.9|613
1648056600000|2022-03-23 17:30:00|67645.2|67625.2|67606.9|67591.9|67645.8|67625.8|67601.2|67586.2|696
1648056900000|2022-03-23 17:35:00|67607.1|67592.1|67593.4|67578.4|67607.1|67592.1|67592.5|67575.5|626
1648057200000|2022-03-23 17:40:00|67593.5|67578.5|67610.8|67590.8|67612.7|67597.7|67588.9|67573.6|658
1648057500000|2022-03-23 17:45:00|67609.9|67589.9|67599.5|67579.5|67616.5|67596.5|67597.8|67579.1|622
1648057800000|2022-03-23 17:50:00|67599.3|67579.3|67597.1|67582.1|67603.5|67586.1|67588.2|67570.5|565
1648058100000|2022-03-23 17:55:00|67597|67582|67595.9|67580.9|67605.6|67587.3|67590.4|67572.2|535
1648058400000|2022-03-23 18:00:00|67595.7|67580.7|67597.5|67582.5|67604.9|67589.1|67594.7|67577.6|434
1648058700000|2022-03-23 18:05:00|67597.3|67582.3|67599|67584|67601.5|67585.1|67590.7|67575.1|540
1648059000000|2022-03-23 18:10:00|67599.4|67584.4|67596.7|67581.7|67603|67587.5|67594.7|67577.7|479
1648059300000|2022-03-23 18:15:00|67596.8|67581.8|67592.7|67577.7|67601.2|67584.4|67588.9|67573.9|447
1648059600000|2022-03-23 18:20:00|67592.6|67577.6|67585.8|67565.8|67595|67578.6|67582.3|67564.5|580
1648059900000|2022-03-23 18:25:00|67584.8|67564.8|67576.7|67561.7|67591.3|67573.7|67574.6|67558.4|594
1648060200000|2022-03-23 18:30:00|67575.6|67560.6|67587.4|67572.4|67599.4|67582.9|67574.1|67559.1|592
1648060500000|2022-03-23 18:35:00|67585.5|67570.5|67582.2|67567.2|67596.8|67581.8|67575.4|67560.4|562
1648060800000|2022-03-23 18:40:00|67582.1|67567.1|67576.5|67561.5|67584.6|67569.6|67573.9|67558.9|471
1648061100000|2022-03-23 18:45:00|67577|67562|67573.6|67558.6|67583.6|67568.6|67572.8|67557.8|541
1648061400000|2022-03-23 18:50:00|67573.2|67558.2|67567.5|67552.5|67579.9|67564.9|67566.4|67551.4|464
1648061700000|2022-03-23 18:55:00|67567.6|67552.6|67581.6|67566.6|67585|67568.3|67566.3|67551.3|644
1648062000000|2022-03-23 19:00:00|67577.1|67562.1|67568.5|67553.5|67579.1|67564.1|67559.8|67544.8|706
1648062300000|2022-03-23 19:05:00|67568.4|67553.4|67572.5|67557.5|67579.1|67564.1|67568.4|67553.4|540
1648062600000|2022-03-23 19:10:00|67572.6|67557.6|67583.9|67568.9|67588.9|67573.9|67572.1|67554.8|492
1648062900000|2022-03-23 19:15:00|67584.2|67569.2|67588.4|67573.4|67590.9|67575.9|67581|67566|472
1648063200000|2022-03-23 19:20:00|67587.8|67572.8|67595.4|67580.4|67608.8|67593.6|67587.5|67572.5|547
1648063500000|2022-03-23 19:25:00|67594.9|67579.9|67600|67585|67603.1|67586.3|67589.2|67572.8|558
1648063800000|2022-03-23 19:30:00|67599.9|67584.9|67604.1|67589.1|67605|67590|67589.3|67574.3|569
1648064100000|2022-03-23 19:35:00|67604|67589|67601.3|67586.3|67608|67592.9|67599.5|67584.5|501
1648064400000|2022-03-23 19:40:00|67601.2|67586.2|67601|67586|67608.8|67593.8|67597.7|67582.7|512
1648064700000|2022-03-23 19:45:00|67601.1|67586.1|67593.1|67578.1|67605.4|67590.4|67589.9|67574.9|558
1648065000000|2022-03-23 19:50:00|67592.9|67577.9|67609.7|67594.7|67613.2|67598.2|67592.4|67577.4|664
1648065300000|2022-03-23 19:55:00|67609.6|67594.6|67604|67589|67620.2|67603.6|67600.9|67585.9|657
1648065600000|2022-03-23 20:00:00|67603.6|67588.6|67600.6|67585.6|67604|67589|67595.9|67579.3|398
1648065900000|2022-03-23 20:05:00|67600.7|67585.7|67603.6|67588.6|67609.8|67594.4|67600|67583.7|356
1648066200000|2022-03-23 20:10:00|67603.3|67588.3|67585.1|67570.1|67603.9|67588.9|67583.2|67567.4|349
1648066500000|2022-03-23 20:15:00|67587.5|67567.5|67576.5|67561.5|67587.5|67569.8|67574.1|67559.1|291
1648066800000|2022-03-23 20:20:00|67576.6|67561.6|67585.8|67570.8|67586.8|67571.8|67575.8|67558.1|201
1648067100000|2022-03-23 20:25:00|67585.6|67570.6|67586.8|67571.8|67591.3|67576.3|67585.3|67570.3|261
1648067400000|2022-03-23 20:30:00|67587.1|67572.1|67590.3|67570.3|67590.6|67572.9|67584.2|67566.8|268
1648067700000|2022-03-23 20:35:00|67590.2|67570.2|67578.1|67558.1|67590.3|67571.3|67573.9|67553.9|261
1648068000000|2022-03-23 20:40:00|67578.2|67558.2|67579.6|67559.6|67582.7|67562.7|67577.1|67557.1|174
1648068300000|2022-03-23 20:45:00|67579.5|67559.5|67577.7|67557.7|67582.9|67562.9|67568.2|67548.2|287
1648068600000|2022-03-23 20:50:00|67580.9|67560.9|67578|67555.7|67581.3|67561.3|67570.4|67548.3|287
1648068900000|2022-03-23 20:55:00|67576.9|67556.9|67613.8|67586.1|67615.6|67586.4|67574.4|67553.1|632
1648069200000|2022-03-23 21:00:00|67617.6|67584.8|67620.7|67521.7|67632.2|67584.8|67566.2|67521.7|159
1648069500000|2022-03-23 21:05:00|67622.1|67523.1|67588.3|67546.7|67622.1|67552|67569.9|67519.8|240
1648069800000|2022-03-23 21:10:00|67599|67535.1|67598.3|67544|67626|67554.8|67563.6|67529.7|248
1648070100000|2022-03-23 21:15:00|67598.2|67546.1|67600.4|67552.6|67625.3|67564.5|67584.9|67539.3|210
1648070400000|2022-03-23 21:20:00|67602.7|67550.5|67591.5|67534|67618.8|67560.2|67571.4|67529.9|179
1648070700000|2022-03-23 21:25:00|67592.3|67540.8|67587.8|67537.9|67593|67560.2|67572.1|67535|85
1648071000000|2022-03-23 21:30:00|67577.3|67553.5|67587.7|67536.5|67601.1|67557.1|67577.3|67526.5|163
1648071300000|2022-03-23 21:35:00|67587.8|67551.1|67591.2|67552.4|67591.2|67559.3|67572.4|67534.1|146
1648071600000|2022-03-23 21:40:00|67590.6|67551.2|67589.1|67559|67597.4|67563.9|67577.9|67543.7|117
1648071900000|2022-03-23 21:45:00|67581.8|67560.2|67599.1|67542.9|67601.4|67560.5|67581.8|67542.9|106
1648072200000|2022-03-23 21:50:00|67593.8|67557.5|67582.3|67562.3|67601.1|67562.4|67580.5|67544.7|98
1648072500000|2022-03-23 21:55:00|67583|67563|67591.8|67559.4|67613|67566.2|67582|67547.9|150
1648072800000|2022-03-23 22:00:00|67595.1|67564.2|67584.6|67542|67605|67565.9|67573.8|67539.9|315
1648073100000|2022-03-23 22:05:00|67578.8|67548.9|67579.5|67559.5|67585.3|67562.2|67574.6|67544.1|225
1648073400000|2022-03-23 22:10:00|67579.8|67559.8|67605.2|67585.2|67605.4|67585.2|67576|67550|373
1648073700000|2022-03-23 22:15:00|67604.5|67584.5|67620.8|67600.2|67631.5|67607.3|67603|67583|403
1648074000000|2022-03-23 22:20:00|67619.9|67598.6|67624.1|67604.1|67632.3|67607.6|67605.8|67587.3|257
1648074300000|2022-03-23 22:25:00|67622.5|67602.5|67609.6|67589.2|67636.2|67607|67603.7|67583.5|231
1648074600000|2022-03-23 22:30:00|67607.8|67587.8|67605.8|67582.8|67615|67589.8|67600.6|67565|257
1648074900000|2022-03-23 22:35:00|67604.2|67584.2|67604.4|67584.4|67610.9|67586.3|67599.7|67575|186
1648075200000|2022-03-23 22:40:00|67603.7|67583.7|67601.8|67581.8|67612.6|67585.4|67597.9|67572.3|174
1648075500000|2022-03-23 22:45:00|67600.4|67580.4|67605.5|67585.5|67609.7|67589.7|67599.8|67574.5|153
1648075800000|2022-03-23 22:50:00|67604.9|67584.9|67607.7|67587.7|67618.9|67593.1|67603.6|67583.6|130
1648076100000|2022-03-23 22:55:00|67607.6|67587.6|67618.7|67596.2|67622.2|67601.4|67605.6|67575|266
1648076400000|2022-03-23 23:00:00|67615.6|67595.2|67607.2|67587.2|67615.6|67595.2|67602.9|67582.9|331
1648076700000|2022-03-23 23:05:00|67607|67587|67608.9|67588.9|67611.5|67590.8|67603.7|67583.7|213
1648077000000|2022-03-23 23:10:00|67607.8|67587.8|67612|67592|67613.6|67593.6|67603.3|67583.3|275
1648077300000|2022-03-23 23:15:00|67611.4|67591.4|67596.2|67576.2|67613.9|67593.9|67596.2|67576.2|280
1648077600000|2022-03-23 23:20:00|67596.3|67576.3|67600.7|67580.7|67602.4|67582.4|67590.7|67570.7|301
1648077900000|2022-03-23 23:25:00|67601.9|67581.9|67600|67580|67602.7|67582.7|67595.7|67575.7|194
1648078200000|2022-03-23 23:30:00|67599.9|67579.9|67603.8|67583.8|67609.4|67589.4|67595|67575|273
1648078500000|2022-03-23 23:35:00|67604.6|67584.6|67599.8|67579.8|67607.4|67587.4|67597.5|67577.5|429
1648078800000|2022-03-23 23:40:00|67599.7|67579.7|67593.3|67573.3|67605.1|67585.1|67591|67571|388
1648079100000|2022-03-23 23:45:00|67593.1|67573.1|67598.2|67578.2|67598.6|67578.6|67587.7|67567.7|445
1648079400000|2022-03-23 23:50:00|67598.3|67578.3|67603|67583|67605.5|67585.5|67593|67573|471
1648079700000|2022-03-23 23:55:00|67602.7|67582.7|67595.9|67575.9|67603.6|67583.6|67587.7|67567.7|415
1648080000000|2022-03-24 00:00:00|67597.4|67577.4|67584.3|67564.3|67602.9|67583.6|67579.5|67559.5|676
1648080300000|2022-03-24 00:05:00|67583.6|67563.6|67571.8|67551.8|67590.5|67570.5|67569.3|67550.6|559
1648080600000|2022-03-24 00:10:00|67571.7|67551.7|67566.4|67546.4|67576.3|67558|67562.6|67542.6|499
1648080900000|2022-03-24 00:15:00|67566.5|67546.5|67575.4|67555.4|67577.9|67557.9|67546.8|67526.8|653
1648081200000|2022-03-24 00:20:00|67576|67556|67566.2|67546.2|67578.2|67558.2|67564.8|67545.2|589
1648081500000|2022-03-24 00:25:00|67566.1|67546.1|67585.9|67565.9|67592.5|67572.5|67564.2|67544.2|614
1648081800000|2022-03-24 00:30:00|67586.3|67566.3|67573.5|67553.5|67597.3|67577.7|67571|67552.7|675
1648082100000|2022-03-24 00:35:00|67573.2|67553.2|67581.4|67561.4|67583|67565.1|67564.6|67547.5|563
1648082400000|2022-03-24 00:40:00|67581.6|67561.6|67580.7|67560.7|67591|67571|67577.9|67558.7|548
1648082700000|2022-03-24 00:45:00|67581.4|67561.4|67573.6|67553.6|67584.1|67564.1|67567.9|67547.9|609
1648083000000|2022-03-24 00:50:00|67576.1|67556.1|67617.3|67597.3|67627.3|67607.3|67571.7|67551.7|789
1648083300000|2022-03-24 00:55:00|67616.3|67596.3|67615.9|67595.9|67618.1|67599|67602.9|67582.9|763
1648083600000|2022-03-24 01:00:00|67616.5|67596.5|67637.7|67622.7|67646.4|67628.7|67612.6|67592.6|745
1648083900000|2022-03-24 01:05:00|67637.9|67622.9|67639.4|67624.4|67647.4|67630.3|67631.7|67616.7|525
1648084200000|2022-03-24 01:10:00|67638.9|67623.9|67662.6|67642.6|67665.7|67647.7|67629.7|67614.1|575
1648084500000|2022-03-24 01:15:00|67662.5|67642.5|67667.1|67652.1|67667.3|67652.3|67645.2|67628.3|703
1648084800000|2022-03-24 01:20:00|67666.8|67651.8|67711.4|67696.4|67726.3|67706.8|67666.1|67651.1|894
1648085100000|2022-03-24 01:25:00|67710.4|67695.4|67736|67716|67744|67726.8|67699.6|67684.3|848
1648085400000|2022-03-24 01:30:00|67736.2|67716.2|67697.1|67682.1|67737.7|67720|67692.7|67676.6|839
1648085700000|2022-03-24 01:35:00|67697.3|67682.3|67692.1|67672.1|67718.5|67701|67686.6|67669.8|870
1648086000000|2022-03-24 01:40:00|67690.5|67670.5|67709.6|67694.6|67721.1|67704.5|67687.2|67668.7|857
1648086300000|2022-03-24 01:45:00|67709.7|67694.7|67714.5|67699.5|67728.5|67709.9|67708.1|67691.6|827
1648086600000|2022-03-24 01:50:00|67714.2|67699.2|67709.4|67694.4|67726|67710.3|67708.6|67693.6|673
1648086900000|2022-03-24 01:55:00|67709.3|67694.3|67705.2|67690.2|67715.2|67697.3|67695.7|67680.2|764
1648087200000|2022-03-24 02:00:00|67704.7|67689.7|67710.8|67695.8|67717|67699|67694.6|67679.6|678
1648087500000|2022-03-24 02:05:00|67711|67696|67723.6|67708.6|67734.4|67716.9|67710.9|67695.9|704
1648087800000|2022-03-24 02:10:00|67723.7|67708.7|67731.4|67716.4|67733.2|67716.8|67716.9|67699.6|628
1648088100000|2022-03-24 02:15:00|67731.2|67716.2|67723.1|67708.1|67737|67719.9|67718|67703|603
1648088400000|2022-03-24 02:20:00|67723.4|67708.4|67722.5|67707.5|67730.3|67714.4|67721|67704.4|556
1648088700000|2022-03-24 02:25:00|67722.4|67707.4|67713.8|67698.8|67724.9|67709.9|67703|67684.8|693
1648089000000|2022-03-24 02:30:00|67713.1|67698.1|67729.4|67714.4|67734.7|67717.7|67710.7|67695.7|629
1648089300000|2022-03-24 02:35:00|67728.3|67713.3|67725.5|67710.5|67734.3|67719.3|67721|67705.5|538
1648089600000|2022-03-24 02:40:00|67725.4|67710.4|67742|67722|67744.7|67728.2|67722.1|67706.3|489
1648089900000|2022-03-24 02:45:00|67740.6|67725.6|67730.6|67715.6|67742.8|67726.5|67730.3|67715.3|445
1648090200000|2022-03-24 02:50:00|67730.5|67715.5|67729.6|67714.6|67735.3|67717.8|67724.1|67707.3|508
1648090500000|2022-03-24 02:55:00|67730.9|67715.9|67724.1|67709.1|67734.2|67716.2|67716.3|67701.3|735
1648090800000|2022-03-24 03:00:00|67724|67709|67725.3|67710.3|67729.8|67713|67719.3|67703.8|569
1648091100000|2022-03-24 03:05:00|67725.4|67710.4|67712.1|67697.1|67729|67714|67711.3|67695.3|623
1648091400000|2022-03-24 03:10:00|67711.9|67696.9|67693.7|67678.7|67716.2|67699.3|67692.4|67675.7|532
1648091700000|2022-03-24 03:15:00|67693.4|67678.4|67703.2|67688.2|67706.9|67688.6|67686.2|67669.3|562
1648092000000|2022-03-24 03:20:00|67703.3|67688.3|67702.5|67687.5|67713.6|67696.8|67702.5|67686.4|562
1648092300000|2022-03-24 03:25:00|67704.7|67689.7|67729|67709|67729.8|67711.9|67704.4|67689.4|563
1648092600000|2022-03-24 03:30:00|67729.1|67709.1|67723|67708|67731|67714.7|67717.8|67700.4|701
1648092900000|2022-03-24 03:35:00|67722.9|67707.9|67733.9|67718.9|67737.2|67719.7|67720.5|67704.2|571
1648093200000|2022-03-24 03:40:00|67734|67719|67742.3|67727.3|67744|67727.9|67729.3|67712.9|468
1648093500000|2022-03-24 03:45:00|67742.2|67727.2|67734.3|67714.3|67755.5|67737.1|67730.1|67711.6|593
1648093800000|2022-03-24 03:50:00|67734.4|67714.4|67724.8|67704.8|67735.2|67715.2|67711.9|67696.9|536
1648094100000|2022-03-24 03:55:00|67724.9|67704.9|67727.6|67707.6|67734.2|67717.5|67713.3|67698.3|655
1648094400000|2022-03-24 04:00:00|67727.7|67707.7|67729.8|67714.8|67739.1|67721.9|67722.1|67704.4|479
1648094700000|2022-03-24 04:05:00|67730|67715|67727.8|67712.8|67730.7|67715.7|67719.4|67704.4|491
1648095000000|2022-03-24 04:10:00|67727.9|67712.9|67724.6|67704.6|67732.3|67715.5|67721.4|67704.3|457
1648095300000|2022-03-24 04:15:00|67724.8|67704.8|67717.9|67697.9|67725.1|67707.5|67710.8|67692.8|586
1648095600000|2022-03-24 04:20:00|67717.4|67697.4|67719.4|67704.4|67729.5|67712|67714.1|67696.4|482
1648095900000|2022-03-24 04:25:00|67719.1|67704.1|67729.4|67709.4|67734.2|67717.4|67713.4|67698.1|590
1648096200000|2022-03-24 04:30:00|67729.3|67709.3|67729.5|67714.5|67733.7|67716.5|67720.8|67704.1|481
1648096500000|2022-03-24 04:35:00|67729.9|67714.9|67724.1|67709.1|67730.8|67715.5|67718.9|67702.3|424
1648096800000|2022-03-24 04:40:00|67724.2|67709.2|67739.6|67724.6|67741.4|67725|67723.6|67705.9|457
1648097100000|2022-03-24 04:45:00|67739.5|67724.5|67747|67732|67756.1|67738.7|67734.9|67717.7|511
1648097400000|2022-03-24 04:50:00|67746.9|67731.9|67731.2|67716.2|67747.7|67732.7|67725.2|67710.2|351
1648097700000|2022-03-24 04:55:00|67730.9|67715.9|67722.8|67707.8|67736.7|67719.1|67717.6|67701|481
1648098000000|2022-03-24 05:00:00|67722.7|67707.7|67727.4|67712.4|67735.2|67717.7|67719.5|67702.2|513
1648098300000|2022-03-24 05:05:00|67727.5|67712.5|67733.6|67718.6|67735.9|67719|67719.9|67702.5|497
1648098600000|2022-03-24 05:10:00|67733|67718|67745.1|67730.1|67748.5|67732.2|67733|67714.7|501
1648098900000|2022-03-24 05:15:00|67744.7|67729.7|67741.1|67726.1|67750.7|67733.7|67738.8|67721.9|562
1648099200000|2022-03-24 05:20:00|67741|67726|67742.6|67727.6|67757.2|67740.2|67736.4|67719.1|533
1648099500000|2022-03-24 05:25:00|67742.7|67727.7|67740.2|67725.2|67747|67729.8|67735.6|67718.5|547
1648099800000|2022-03-24 05:30:00|67740.6|67725.6|67751.2|67736.2|67753.5|67736.2|67735.7|67719|498
1648100100000|2022-03-24 05:35:00|67750.9|67735.9|67759.7|67744.7|67778.3|67762.3|67750.9|67734.4|689
1648100400000|2022-03-24 05:40:00|67759.6|67744.6|67765.5|67750.5|67769.1|67753.2|67754.4|67737.5|595
1648100700000|2022-03-24 05:45:00|67765.6|67750.6|67762.6|67747.6|67767.5|67750.9|67753.5|67737.2|556
1648101000000|2022-03-24 05:50:00|67762.5|67747.5|67773.4|67758.4|67779.1|67761.2|67761.8|67744.3|623
1648101300000|2022-03-24 05:55:00|67774|67759|67776.1|67756.1|67782.6|67766|67769|67751.2|546
1648101600000|2022-03-24 06:00:00|67777|67757|67763.9|67748.9|67780.7|67763.5|67763.8|67746.8|609
1648101900000|2022-03-24 06:05:00|67764|67749|67785.2|67765.2|67790.7|67773.7|67762.3|67744.9|622
1648102200000|2022-03-24 06:10:00|67785|67765|67783.5|67768.5|67789.7|67773.7|67774.3|67756.2|569
1648102500000|2022-03-24 06:15:00|67783.6|67768.6|67781.7|67761.7|67789.2|67772|67773.4|67756.8|444
1648102800000|2022-03-24 06:20:00|67781.5|67761.5|67768.2|67753.2|67785.7|67768.6|67768.1|67751.2|537
1648103100000|2022-03-24 06:25:00|67768.3|67753.3|67755.3|67735.3|67771.5|67754.2|67749.3|67732.6|704
1648103400000|2022-03-24 06:30:00|67755.2|67735.2|67763.1|67743.1|67764.7|67746.2|67746.7|67728.9|636
1648103700000|2022-03-24 06:35:00|67763.2|67743.2|67748.9|67728.9|67763.9|67743.9|67743.7|67726.2|588
1648104000000|2022-03-24 06:40:00|67748.5|67728.5|67739.3|67724.3|67758.3|67740.6|67738.6|67721.2|548
1648104300000|2022-03-24 06:45:00|67740.1|67725.1|67731.2|67716.2|67744.1|67727|67727.9|67712.9|596
1648104600000|2022-03-24 06:50:00|67731.1|67716.1|67737.1|67722.1|67746.8|67729.6|67729.3|67713|657
1648104900000|2022-03-24 06:55:00|67736.5|67721.5|67722.5|67707.5|67753.1|67736.2|67702.9|67687.9|854
1648105200000|2022-03-24 07:00:00|67722.1|67707.1|67743.2|67728.2|67754.6|67738.6|67715.4|67697.7|796
1648105500000|2022-03-24 07:05:00|67744.1|67729.1|67735.4|67720.4|67762.9|67747.9|67735.1|67720.1|781
1648105800000|2022-03-24 07:10:00|67735.6|67720.6|67739.4|67724.4|67741.1|67726.1|67724.5|67707.8|686
1648106100000|2022-03-24 07:15:00|67736.8|67721.8|67726.8|67711.8|67736.8|67721.8|67715.9|67700.9|721
1648106400000|2022-03-24 07:20:00|67726.9|67711.9|67756.8|67741.8|67760.3|67745.3|67725.8|67710.8|692
1648106700000|2022-03-24 07:25:00|67757|67742|67764.9|67749.9|67775.1|67760.1|67754.4|67737.4|638
1648107000000|2022-03-24 07:30:00|67765|67750|67751.2|67736.2|67771.5|67756.5|67746|67731|715
1648107300000|2022-03-24 07:35:00|67751.3|67736.3|67756.8|67741.8|67766.1|67751.1|67740.7|67725.7|650
1648107600000|2022-03-24 07:40:00|67757.3|67742.3|67745.2|67730.2|67774.7|67759.7|67743.7|67728.7|610
1648107900000|2022-03-24 07:45:00|67747.4|67732.4|67764.9|67749.9|67767|67752|67741.2|67726.2|686
1648108200000|2022-03-24 07:50:00|67765.2|67750.2|67766.2|67751.2|67771.6|67754.6|67748.8|67732.5|713
1648108500000|2022-03-24 07:55:00|67765.8|67750.8|67764.3|67749.3|67782.3|67767.3|67760.8|67745.8|679
1648108800000|2022-03-24 08:00:00|67763.9|67748.9|67767.2|67752.2|67777.7|67762.7|67755.1|67738.3|823
1648109100000|2022-03-24 08:05:00|67764|67749|67792.2|67777.2|67798.7|67783.7|67761.7|67746.7|801
1648109400000|2022-03-24 08:10:00|67792.6|67777.6|67782.6|67762.6|67801.2|67786.2|67768.4|67753.4|811
1648109700000|2022-03-24 08:15:00|67782.4|67762.4|67694.2|67679.2|67782.4|67762.4|67681.3|67663.3|1039
1648110000000|2022-03-24 08:20:00|67693.6|67678.6|67742.9|67727.9|67748.7|67733.7|67689.5|67671.6|904
1648110300000|2022-03-24 08:25:00|67743.6|67728.6|67777|67756.8|67782.7|67766.1|67741.6|67726.6|910
1648110600000|2022-03-24 08:30:00|67777.6|67756.2|67656.8|67636.8|67777.6|67756.2|67645.9|67627.9|1092
1648110900000|2022-03-24 08:35:00|67659.5|67639.5|67652.8|67637.8|67672.3|67652.3|67630.8|67612.7|975
1648111200000|2022-03-24 08:40:00|67652.5|67637.5|67664.8|67649.8|67673|67658|67644.5|67629.5|892
1648111500000|2022-03-24 08:45:00|67663.5|67648.5|67695|67680|67697|67680.7|67658.9|67643.9|771
1648111800000|2022-03-24 08:50:00|67694.3|67679.3|67792|67772|67810.1|67795.1|67693.4|67675.4|938
1648112100000|2022-03-24 08:55:00|67792.1|67772.1|67789|67769|67798.1|67783.1|67769|67751.8|945
1648112400000|2022-03-24 09:00:00|67788.7|67768.7|67737.1|67722.1|67790|67770|67726.4|67709.3|967
1648112700000|2022-03-24 09:05:00|67736.2|67721.2|67713.4|67698.4|67739|67722.8|67701.8|67686.8|919
1648113000000|2022-03-24 09:10:00|67713.5|67698.5|67739.5|67724.5|67747.6|67732.6|67711.6|67696.6|896
1648113300000|2022-03-24 09:15:00|67740.1|67725.1|67733|67718|67759.7|67744.7|67731.2|67713|876
1648113600000|2022-03-24 09:20:00|67735.6|67715.6|67739|67724|67755.8|67739.6|67726.2|67707.7|771
1648113900000|2022-03-24 09:25:00|67739.6|67724.6|67740.5|67725.5|67746.1|67728.1|67734|67714.8|822
1648114200000|2022-03-24 09:30:00|67740.6|67725.6|67713.9|67698.9|67747.8|67732.8|67712|67694|631
1648114500000|2022-03-24 09:35:00|67713.8|67698.8|67707.9|67692.9|67716.5|67701.5|67693.7|67678.7|715
1648114800000|2022-03-24 09:40:00|67707|67692|67681.8|67666.8|67720.8|67705.8|67679.8|67663|672
1648115100000|2022-03-24 09:45:00|67681.2|67666.2|67688.8|67673.8|67695.4|67680.4|67674.6|67656.1|678
1648115400000|2022-03-24 09:50:00|67688.9|67673.9|67681.8|67666.8|67692.6|67677.6|67668.4|67653.4|703
1648115700000|2022-03-24 09:55:00|67678.8|67663.8|67710.7|67695.7|67713.4|67696|67655.9|67638.6|849
1648116000000|2022-03-24 10:00:00|67710.9|67695.9|67687.6|67672.6|67716.2|67699.3|67678|67663|873
1648116300000|2022-03-24 10:05:00|67688.8|67673.8|67741.7|67721.7|67747.3|67727.3|67685.3|67669.9|793
1648116600000|2022-03-24 10:10:00|67742|67722|67745.9|67725.9|67751.3|67735.8|67728.5|67710.3|821
1648116900000|2022-03-24 10:15:00|67746.2|67726.2|67747.6|67732.6|67760.9|67741.8|67743|67724.5|726
1648117200000|2022-03-24 10:20:00|67747.7|67732.7|67739.3|67724.3|67751.6|67735|67724|67707.2|602
1648117500000|2022-03-24 10:25:00|67741.9|67721.9|67742.5|67722.5|67752.7|67735.3|67723.8|67708.8|748
1648117800000|2022-03-24 10:30:00|67742.6|67722.6|67729.4|67709.4|67755.1|67740.1|67724.4|67709.1|769
1648118100000|2022-03-24 10:35:00|67729.6|67709.6|67736.5|67716.5|67740.5|67723.5|67719.4|67701.8|633
1648118400000|2022-03-24 10:40:00|67736.1|67716.1|67736.5|67716.5|67754.8|67739.8|67724|67705.4|728
1648118700000|2022-03-24 10:45:00|67736.3|67716.3|67749.2|67734.2|67753.7|67737.5|67731.3|67715|691
1648119000000|2022-03-24 10:50:00|67749|67734|67733.6|67718.6|67750.4|67735.4|67731.4|67714.3|674
1648119300000|2022-03-24 10:55:00|67736.3|67716.3|67720.4|67705.4|67736.3|67718.8|67710.4|67693.9|746
1648119600000|2022-03-24 11:00:00|67721.1|67706.1|67708.1|67693.1|67729.9|67714.9|67703.8|67688.8|718
1648119900000|2022-03-24 11:05:00|67708.3|67693.3|67703.7|67688.7|67721.8|67705.5|67701.3|67682.4|696
1648120200000|2022-03-24 11:10:00|67703.5|67688.5|67711.6|67696.6|67716.3|67700.5|67702.3|67685.2|576
1648120500000|2022-03-24 11:15:00|67711.4|67696.4|67712.9|67692.9|67717|67699.9|67701.8|67683.5|656
1648120800000|2022-03-24 11:20:00|67712.5|67692.5|67723.9|67708.9|67725.2|67710.2|67707.6|67689.9|545
1648121100000|2022-03-24 11:25:00|67723.7|67708.7|67713.3|67698.3|67724.5|67709.5|67708.7|67690.7|559
1648121400000|2022-03-24 11:30:00|67713.7|67698.7|67687.5|67672.5|67715.3|67700|67673.9|67658.9|602
1648121700000|2022-03-24 11:35:00|67687.4|67672.4|67696.6|67676.6|67705.4|67690.4|67680.9|67665.9|714
1648122000000|2022-03-24 11:40:00|67693.6|67678.6|67684.2|67669.2|67820.8|67800.8|67674.7|67659.7|1122
1648122300000|2022-03-24 11:45:00|67684.6|67669.6|67662.4|67647.4|67685.6|67670.6|67640.2|67622.9|908
1648122600000|2022-03-24 11:50:00|67662.9|67647.9|67705.5|67690.5|67716.6|67698.6|67652.2|67637.2|828
1648122900000|2022-03-24 11:55:00|67704.7|67689.7|67722.9|67707.9|67724.6|67709.6|67694.7|67679.7|911
1648123200000|2022-03-24 12:00:00|67721.9|67706.9|67725.3|67710.3|67753.6|67735.5|67707.5|67692.5|923
1648123500000|2022-03-24 12:05:00|67724.9|67709.9|67672.5|67657.5|67725.4|67710.4|67672.4|67657.4|809
1648123800000|2022-03-24 12:10:00|67672.7|67657.7|67693.2|67678.2|67700.6|67685.6|67667.5|67652.5|694
1648124100000|2022-03-24 12:15:00|67693.4|67678.4|67730.5|67715.5|67734.8|67719.8|67692.9|67677.9|785
1648124400000|2022-03-24 12:20:00|67728.8|67713.8|67767|67752|67770.8|67754.5|67725.7|67707.3|861
1648124700000|2022-03-24 12:25:00|67766.6|67751.6|67757.1|67737.1|67769.8|67752.3|67741.9|67726.7|817
1648125000000|2022-03-24 12:30:00|67756.9|67736.9|67746.1|67731.1|67795|67776.9|67746.1|67724.9|902
1648125300000|2022-03-24 12:35:00|67745.9|67730.9|67751.9|67736.9|67760.6|67745.6|67736.1|67720.2|759
1648125600000|2022-03-24 12:40:00|67752.1|67737.1|67751.9|67736.9|67758.4|67740.5|67740.8|67724.4|662
1648125900000|2022-03-24 12:45:00|67753.5|67738.5|67771|67756|67788.2|67773.2|67753.5|67738.5|778
1648126200000|2022-03-24 12:50:00|67770.9|67755.9|67785.5|67770.5|67785.5|67770.5|67751.2|67736.2|784
1648126500000|2022-03-24 12:55:00|67785.6|67770.6|67743.7|67728.7|67785.9|67770.9|67731.5|67716.5|824
1648126800000|2022-03-24 13:00:00|67743.4|67728.4|67755.4|67740.4|67774.3|67759.3|67742.4|67727.4|840
1648127100000|2022-03-24 13:05:00|67755.2|67740.2|67755.3|67740.3|67760.8|67745.8|67738|67723|794
1648127400000|2022-03-24 13:10:00|67755.5|67740.5|67783.8|67768.8|67784.4|67769.4|67740.9|67725.9|861
1648127700000|2022-03-24 13:15:00|67784.2|67769.2|67771.9|67756.9|67786.4|67771.4|67755.7|67740.7|823
1648128000000|2022-03-24 13:20:00|67772.8|67757.8|67757|67742|67782|67766.3|67754.2|67739.2|767
1648128300000|2022-03-24 13:25:00|67756.7|67741.7|67759.8|67744.8|67781.2|67766.2|67750.6|67735.6|791
1648128600000|2022-03-24 13:30:00|67759.7|67744.7|67763.3|67748.3|67802.3|67784.7|67752.5|67737.4|988
1648128900000|2022-03-24 13:35:00|67763.4|67748.4|67758.5|67743.5|67773.8|67758.8|67747.7|67732.7|965
1648129200000|2022-03-24 13:40:00|67759.2|67744.2|67766.9|67751.9|67773.8|67758.8|67752.5|67736|884
1648129500000|2022-03-24 13:45:00|67771.2|67751.2|67771.7|67756.7|67789.5|67769.3|67745|67730|929
1648129800000|2022-03-24 13:50:00|67770.8|67755.8|67769.1|67754.1|67788.1|67773.1|67762.3|67745.7|913
1648130100000|2022-03-24 13:55:00|67768.9|67753.9|67799.1|67784.1|67851.2|67832.4|67762.3|67745.6|1010
1648130400000|2022-03-24 14:00:00|67801.1|67786.1|67778.1|67763.1|67802.1|67786.7|67755.9|67740.8|968
1648130700000|2022-03-24 14:05:00|67777.9|67762.9|67796|67781|67813.8|67798.8|67765.5|67750.5|901
1648131000000|2022-03-24 14:10:00|67795.5|67780.5|67776.6|67761.6|67798|67783|67768.1|67753.1|851
1648131300000|2022-03-24 14:15:00|67776.7|67761.7|67777.9|67762.9|67789|67774|67766.9|67751.9|758
1648131600000|2022-03-24 14:20:00|67774.8|67759.8|67745.6|67730.6|67778.3|67763.3|67743.5|67728.5|761
1648131900000|2022-03-24 14:25:00|67745.7|67730.7|67777.8|67757.8|67778|67762.4|67744.6|67725.8|831
1648132200000|2022-03-24 14:30:00|67776.4|67761.4|67716.7|67701.7|67777.5|67761.7|67711|67696|921
1648132500000|2022-03-24 14:35:00|67716.8|67701.8|67705|67690|67747.4|67732.4|67703.1|67688.1|926
1648132800000|2022-03-24 14:40:00|67706.1|67691.1|67703.8|67688.8|67736|67719.6|67700.2|67685.2|872
1648133100000|2022-03-24 14:45:00|67705.3|67690.3|67695.4|67680.4|67724.7|67709.7|67693.1|67678.1|782
1648133400000|2022-03-24 14:50:00|67695.9|67680.9|67674.2|67659.2|67702|67687|67656.2|67641.2|847
1648133700000|2022-03-24 14:55:00|67674.9|67659.9|67665.5|67650.5|67677.8|67662.8|67648.2|67633.2|852
1648134000000|2022-03-24 15:00:00|67667.2|67652.2|67613.7|67598.7|67677.4|67662.4|67575.5|67560.5|1046
1648134300000|2022-03-24 15:05:00|67613.4|67598.4|67632.8|67617.8|67633.6|67618.6|67567.5|67552.5|982
1648134600000|2022-03-24 15:10:00|67634.5|67619.5|67599.3|67584.3|67645.7|67630.7|67577.2|67562.1|954
1648134900000|2022-03-24 15:15:00|67597.7|67582.7|67584.8|67569.8|67603.2|67588.2|67557.7|67542.7|966
1648135200000|2022-03-24 15:20:00|67584.9|67569.9|67601.5|67586.5|67603.5|67588.3|67568|67548|977
1648135500000|2022-03-24 15:25:00|67602|67587|67616.2|67601.2|67620.8|67604.2|67589.3|67571.4|959
1648135800000|2022-03-24 15:30:00|67615.5|67600.5|67645.1|67630.1|67649.7|67632.3|67603|67588|887
1648136100000|2022-03-24 15:35:00|67648.1|67633.1|67645.9|67630.9|67660|67644.3|67638.8|67623.4|854
1648136400000|2022-03-24 15:40:00|67646.3|67631.3|67595.3|67580.3|67647.5|67632.5|67589.8|67571.9|871
1648136700000|2022-03-24 15:45:00|67597.7|67577.7|67614.7|67599.7|67616.1|67601.1|67589.8|67574.8|937
1648137000000|2022-03-24 15:50:00|67614.4|67599.4|67610.3|67595.3|67628.1|67611.1|67591|67573.9|969
1648137300000|2022-03-24 15:55:00|67610.7|67595.7|67605.3|67590.3|67626.4|67611.4|67595.8|67578.8|974
1648137600000|2022-03-24 16:00:00|67605.4|67590.4|67622.5|67602.5|67638|67618|67589.3|67573.3|954
1648137900000|2022-03-24 16:05:00|67620.2|67600.2|67627.4|67607.4|67636.4|67619|67605|67587.9|810
1648138200000|2022-03-24 16:10:00|67627.6|67607.6|67627.1|67607.1|67634.2|67614.3|67614.2|67596.4|700
1648138500000|2022-03-24 16:15:00|67627.9|67607.9|67630.4|67610.4|67641.5|67624.6|67619.9|67601|831
1648138800000|2022-03-24 16:20:00|67632.6|67612.6|67637|67617|67639.3|67619.3|67612|67592|737
1648139100000|2022-03-24 16:25:00|67637.2|67617.2|67633|67613|67643.1|67623.1|67624.8|67604.8|755
1648139400000|2022-03-24 16:30:00|67635|67615|67657.5|67637.5|67658.1|67638.1|67631|67611|755
1648139700000|2022-03-24 16:35:00|67657.7|67637.7|67665.2|67645.2|67673|67653|67657.7|67637.7|843
1648140000000|2022-03-24 16:40:00|67665.3|67645.3|67688.3|67668.3|67694.3|67674.3|67661.5|67641.5|739
1648140300000|2022-03-24 16:45:00|67688.4|67668.4|67685.9|67665.9|67703.5|67683.5|67683.4|67663.4|722
1648140600000|2022-03-24 16:50:00|67683.8|67663.8|67721.4|67701.4|67722.1|67703.7|67674.3|67654.3|792
1648140900000|2022-03-24 16:55:00|67721.8|67701.8|67732.3|67712.3|67735.7|67717.8|67717|67700.2|759
1648141200000|2022-03-24 17:00:00|67732.5|67712.5|67738.3|67723.3|67741.5|67723.4|67723|67703|805
1648141500000|2022-03-24 17:05:00|67738.4|67723.4|67745.9|67730.9|67752.8|67735|67729.3|67712.4|674
1648141800000|2022-03-24 17:10:00|67746.1|67731.1|67729|67709|67746.2|67731.2|67720|67700.4|648
1648142100000|2022-03-24 17:15:00|67728.7|67708.7|67724.6|67704.6|67737.6|67719.1|67714.4|67696.7|629
1648142400000|2022-03-24 17:20:00|67724.5|67704.5|67715.4|67700.4|67726.1|67709.8|67714.1|67695.6|658
1648142700000|2022-03-24 17:25:00|67715.5|67700.5|67716.1|67696.1|67721.6|67704.7|67709.9|67692.8|576
1648143000000|2022-03-24 17:30:00|67713.3|67698.3|67679.9|67659.9|67716.7|67698.6|67677.6|67658.7|656
1648143300000|2022-03-24 17:35:00|67679.8|67659.8|67673.6|67658.6|67680.6|67663.2|67647.8|67630|722
1648143600000|2022-03-24 17:40:00|67673.2|67658.2|67659.1|67644.1|67674.6|67658.2|67651.9|67635.7|651
1648143900000|2022-03-24 17:45:00|67659.6|67644.6|67668.7|67653.7|67672.8|67655.2|67655.9|67638.4|735
1648144200000|2022-03-24 17:50:00|67668.3|67653.3|67668.2|67648.2|67671.4|67654.5|67651|67633.2|805
1648144500000|2022-03-24 17:55:00|67668.1|67648.1|67687.2|67672.2|67691.4|67673|67666|67647.9|761
1648144800000|2022-03-24 18:00:00|67689.9|67669.9|67696|67676|67703.7|67685.5|67683.6|67665.6|821
1648145100000|2022-03-24 18:05:00|67696.3|67676.3|67681.8|67661.8|67699.1|67683.1|67673.6|67655.6|571
1648145400000|2022-03-24 18:10:00|67680.3|67665.3|67663.7|67648.7|67685.3|67666.6|67660.4|67643.9|629
1648145700000|2022-03-24 18:15:00|67663.9|67648.9|67680.3|67665.3|67684.8|67668|67663.5|67648.5|664
1648146000000|2022-03-24 18:20:00|67680.6|67665.6|67679.8|67659.8|67685.5|67667.9|67675|67658.1|446
1648146300000|2022-03-24 18:25:00|67677|67662|67682.9|67662.9|67696.6|67676.6|67672.1|67655.3|559
1648146600000|2022-03-24 18:30:00|67683|67663|67677.7|67662.7|67700.9|67682.7|67674.1|67657.6|585
1648146900000|2022-03-24 18:35:00|67677.4|67662.4|67653.3|67638.3|67678.3|67663.3|67652.9|67637.1|631
1648147200000|2022-03-24 18:40:00|67653.5|67638.5|67649.9|67629.9|67660.9|67643.5|67645.5|67628.2|567
1648147500000|2022-03-24 18:45:00|67650|67630|67654.3|67634.3|67654.3|67636.4|67639.8|67623.4|550
1648147800000|2022-03-24 18:50:00|67654.5|67634.5|67648.8|67628.8|67662.8|67645.3|67644|67626.3|627
1648148100000|2022-03-24 18:55:00|67648.7|67628.7|67653.5|67633.5|67654.2|67637.4|67636.3|67617.6|719
1648148400000|2022-03-24 19:00:00|67651.4|67636.4|67648.4|67628.4|67662.1|67644.2|67635|67617.7|771
1648148700000|2022-03-24 19:05:00|67648|67628|67638|67623|67665|67646.9|67636.7|67621.7|633
1648149000000|2022-03-24 19:10:00|67637.4|67622.4|67635.7|67615.7|67648.8|67628.8|67629.6|67611.8|549
1648149300000|2022-03-24 19:15:00|67635.2|67615.2|67636.2|67621.2|67643|67626.8|67634.8|67615.2|571
1648149600000|2022-03-24 19:20:00|67635.7|67620.7|67624.7|67609.7|67639.9|67622.3|67623.9|67607.9|598
1648149900000|2022-03-24 19:25:00|67624.5|67609.5|67605.6|67590.6|67626.2|67609.8|67605.2|67590|668
1648150200000|2022-03-24 19:30:00|67605.5|67590.5|67617.3|67597.3|67623.1|67606.8|67604.7|67589.7|454
1648150500000|2022-03-24 19:35:00|67614.6|67599.6|67622.4|67602.4|67624.7|67608.8|67613.4|67598.4|534
1648150800000|2022-03-24 19:40:00|67622.5|67602.5|67639.9|67619.9|67640|67622.2|67620.9|67602.5|508
1648151100000|2022-03-24 19:45:00|67639.7|67619.7|67631.4|67611.4|67646.2|67628.9|67630.8|67610.8|484
1648151400000|2022-03-24 19:50:00|67631.3|67611.3|67642.1|67622.1|67643|67623|67625.5|67608.2|508
1648151700000|2022-03-24 19:55:00|67641.2|67621.2|67652.9|67632.9|67657.3|67639.8|67640.9|67620.9|687
1648152000000|2022-03-24 20:00:00|67652.5|67632.5|67657.3|67637.3|67664.7|67646.1|67648.2|67628.2|511
1648152300000|2022-03-24 20:05:00|67657.6|67637.6|67660.9|67640.9|67663.2|67644.2|67655.8|67635.8|387
1648152600000|2022-03-24 20:10:00|67660.7|67640.7|67664.9|67644.9|67667.8|67649|67660.2|67640.2|411
1648152900000|2022-03-24 20:15:00|67664.7|67644.7|67659.8|67639.8|67665.2|67645.2|67655.5|67637.2|394
1648153200000|2022-03-24 20:20:00|67659.7|67639.7|67662.5|67642.5|67663.8|67645.5|67655.4|67639|291
1648153500000|2022-03-24 20:25:00|67662.8|67642.8|67669.6|67649.6|67669.7|67650.7|67658.7|67641.6|316
1648153800000|2022-03-24 20:30:00|67669.2|67649.2|67669.4|67649.4|67674|67654.1|67665.4|67645.4|362
1648154100000|2022-03-24 20:35:00|67669.2|67649.2|67670.1|67650.1|67671.3|67651.3|67667.3|67647.3|429
1648154400000|2022-03-24 20:40:00|67670|67650|67673.2|67653.2|67673.2|67653.2|67666.5|67646.5|352
1648154700000|2022-03-24 20:45:00|67673.5|67653.5|67664.4|67644.4|67674.4|67654.4|67664|67644|288
1648155000000|2022-03-24 20:50:00|67664.3|67644.3|67661.2|67641.2|67672|67652|67657|67637|720
1648155300000|2022-03-24 20:55:00|67661.1|67641.1|67667.9|67634.6|67674.9|67645.2|67658.1|67626.7|467
1648155600000|2022-03-24 21:00:00|67667.6|67633.1|67674.6|67612.9|67683.6|67638.3|67662.9|67595.5|53
1648155900000|2022-03-24 21:05:00|67674|67613.4|67665|67624.6|67684.1|67626|67665|67601.8|283
1648156200000|2022-03-24 21:10:00|67677.6|67630.9|67675.6|67633.4|67700.2|67633.4|67661.1|67589.2|218
1648156500000|2022-03-24 21:15:00|67690|67605.3|67675|67612.4|67693.8|67634.8|67669.9|67605.3|83
1648156800000|2022-03-24 21:20:00|67672.8|67613.1|67675|67634.9|67691.3|67634.9|67671.8|67612.1|54
1648157100000|2022-03-24 21:25:00|67672.2|67612.9|67675|67634.5|67685.8|67634.6|67671.3|67612.8|66
1648157400000|2022-03-24 21:30:00|67671.3|67634.4|67675|67620.5|67693.2|67634.4|67670.2|67595.5|108
1648157700000|2022-03-24 21:35:00|67671.7|67634|67681.6|67631.5|67692.6|67646.9|67670.6|67618.6|342
1648158000000|2022-03-24 21:40:00|67678.4|67631.4|67679.9|67631.2|67691.8|67645.7|67674.5|67609.8|194
1648158300000|2022-03-24 21:45:00|67676.8|67629.6|67673.4|67624.5|67684.2|67636.2|67669.7|67619.3|157
1648158600000|2022-03-24 21:50:00|67674.8|67623.7|67676.2|67632.6|67684.1|67634.1|67670.3|67619.3|116
1648158900000|2022-03-24 21:55:00|67671.8|67633.1|67675.3|67622.9|67686.4|67633.2|67669.6|67598.4|124
1648159200000|2022-03-24 22:00:00|67673.4|67611|67662.2|67603.2|67683|67620|67643.1|67585|463
1648159500000|2022-03-24 22:05:00|67663|67603.3|67657.8|67591.5|67668|67622.9|67645.3|67587.4|432
1648159800000|2022-03-24 22:10:00|67658|67591.3|67653.8|67597.6|67665.9|67603|67638.3|67587.7|315
1648160100000|2022-03-24 22:15:00|67652.1|67598.8|67634.9|67608.5|67657.1|67623|67631.1|67598.8|299
1648160400000|2022-03-24 22:20:00|67636.3|67610.4|67638.1|67613.4|67656.5|67615.6|67628|67596.8|163
1648160700000|2022-03-24 22:25:00|67639.8|67613.7|67616.7|67593.1|67652.9|67616.2|67614.5|67588.2|279
1648161000000|2022-03-24 22:30:00|67616.3|67592.8|67615.4|67579.9|67631.7|67596|67603.3|67574.9|274
1648161300000|2022-03-24 22:35:00|67614.2|67579.7|67617.4|67589|67628.3|67594.8|67603.9|67573.4|256
1648161600000|2022-03-24 22:40:00|67618.2|67588.6|67612.5|67590.7|67620.2|67593|67607.9|67585.9|184
1648161900000|2022-03-24 22:45:00|67611.4|67591.4|67609.8|67589.8|67617.9|67593.7|67609.3|67589.3|167
1648162200000|2022-03-24 22:50:00|67610.1|67590.1|67613.5|67593.5|67623.9|67602.5|67609.4|67587.7|172
1648162500000|2022-03-24 22:55:00|67613.9|67593.9|67612.2|67592.2|67617.4|67597.4|67605.1|67582.2|274
1648162800000|2022-03-24 23:00:00|67610.4|67589.3|67615.1|67595.1|67624.3|67604.3|67608.6|67588.6|340
1648163100000|2022-03-24 23:05:00|67614.9|67594.9|67596.2|67576.2|67615.9|67595.9|67593.4|67573.4|250
1648163400000|2022-03-24 23:10:00|67596.6|67575.3|67586.4|67566.4|67596.9|67575.5|67584.2|67564.2|207
1648163700000|2022-03-24 23:15:00|67586.5|67566.5|67587.8|67567.8|67599.3|67578.2|67585.4|67565|432
1648164000000|2022-03-24 23:20:00|67587.5|67567.5|67589.7|67569.7|67596.5|67575.7|67585.9|67563.3|414
1648164300000|2022-03-24 23:25:00|67589.8|67569.8|67598.4|67576.9|67600.9|67578.2|67588.3|67568.3|326
1648164600000|2022-03-24 23:30:00|67597.5|67577.5|67602.1|67582.1|67608.7|67587.3|67596.3|67574.4|363
1648164900000|2022-03-24 23:35:00|67602.4|67581.7|67617.7|67595.7|67618|67596.6|67600.3|67579.2|428
1648165200000|2022-03-24 23:40:00|67617.5|67595.6|67620|67600|67622.7|67600.7|67613.5|67593|453
1648165500000|2022-03-24 23:45:00|67619.9|67599.9|67600.6|67580.6|67621.2|67601.2|67599|67579|503
1648165800000|2022-03-24 23:50:00|67599.7|67579.7|67597.3|67577.3|67604.2|67584.2|67592.8|67572.8|452
1648166100000|2022-03-24 23:55:00|67597.4|67577.4|67594.1|67574.1|67598.6|67578.6|67586.1|67566.1|445
1648166400000|2022-03-25 00:00:00|67594|67574|67609|67589|67609.8|67589.8|67579.1|67559.1|669
1648166700000|2022-03-25 00:05:00|67609.1|67589.1|67620.4|67600.4|67627.5|67607.5|67606.7|67586.7|616
1648167000000|2022-03-25 00:10:00|67620.6|67600.6|67612.6|67592.6|67627.1|67607.1|67601.6|67581.6|730
1648167300000|2022-03-25 00:15:00|67613.5|67593.5|67593.2|67573.2|67617.9|67597.9|67581.6|67561.6|815
1648167600000|2022-03-25 00:20:00|67593|67573|67622|67602|67624.6|67604.6|67588.8|67568.8|592
1648167900000|2022-03-25 00:25:00|67622.3|67602.3|67594.4|67574.4|67623.5|67603.5|67590.7|67570.7|653
1648168200000|2022-03-25 00:30:00|67594.6|67574.6|67581.8|67561.8|67599.3|67579.3|67580.8|67560.8|671
1648168500000|2022-03-25 00:35:00|67581.3|67561.3|67590|67570|67595.7|67575.7|67579.8|67559.8|613
1648168800000|2022-03-25 00:40:00|67589.1|67569.1|67597.2|67577.2|67597.3|67577.3|67584.1|67564.1|527
1648169100000|2022-03-25 00:45:00|67597.8|67577.8|67597.9|67577.9|67603.8|67583.8|67592.4|67572.4|597
1648169400000|2022-03-25 00:50:00|67598|67578|67608.2|67588.2|67614.8|67594.8|67597.1|67577.1|674
1648169700000|2022-03-25 00:55:00|67608.1|67588.1|67591.9|67571.9|67610.1|67590.1|67583.6|67563.6|841
1648170000000|2022-03-25 01:00:00|67591.7|67571.7|67588.1|67568.1|67598.3|67578.3|67580.6|67560.6|781
1648170300000|2022-03-25 01:05:00|67588|67568|67567.3|67547.3|67589.2|67569.2|67564.6|67544.6|750
1648170600000|2022-03-25 01:10:00|67567.5|67547.5|67536.9|67516.9|67568.5|67548.5|67532.4|67512.4|896
1648170900000|2022-03-25 01:15:00|67537.1|67517.1|67543.7|67523.7|67547.3|67527.3|67531.2|67511.2|815
1648171200000|2022-03-25 01:20:00|67544.2|67524.2|67539.4|67519.4|67546.5|67526.5|67530|67510|829
1648171500000|2022-03-25 01:25:00|67539.5|67519.5|67503.7|67483.7|67548.1|67528.1|67499.8|67479.8|861
1648171800000|2022-03-25 01:30:00|67504.2|67484.2|67499.6|67479.6|67509.9|67489.9|67495.5|67475.5|895
1648172100000|2022-03-25 01:35:00|67498.6|67478.6|67498.9|67478.9|67511.7|67491.7|67495.8|67475.8|847
1648172400000|2022-03-25 01:40:00|67499|67479|67468.9|67448.9|67505.3|67485.3|67468.8|67448.8|833
1648172700000|2022-03-25 01:45:00|67468.8|67448.8|67469.3|67449.3|67480.7|67460.7|67458.7|67438.7|806
1648173000000|2022-03-25 01:50:00|67468.8|67448.8|67439.9|67419.9|67470.3|67450.3|67428.6|67408.6|948
1648173300000|2022-03-25 01:55:00|67438.8|67418.8|67446.5|67426.5|67459.6|67439.6|67437.8|67417.8|887
1648173600000|2022-03-25 02:00:00|67446.6|67426.6|67435.7|67415.7|67449|67429|67427.3|67407.3|749
1648173900000|2022-03-25 02:05:00|67435.4|67415.4|67459.1|67439.1|67465.7|67445.7|67434.4|67414.4|797
1648174200000|2022-03-25 02:10:00|67458.9|67438.9|67451.4|67431.4|67462.4|67442.4|67437.9|67417.9|769
1648174500000|2022-03-25 02:15:00|67451.9|67431.9|67455.2|67435.2|67457|67437|67446|67426|632
1648174800000|2022-03-25 02:20:00|67454.9|67434.9|67445.3|67425.3|67455.4|67435.4|67435.7|67415.7|610
1648175100000|2022-03-25 02:25:00|67445.9|67425.9|67464|67444|67467.8|67447.8|67441.6|67421.6|642
1648175400000|2022-03-25 02:30:00|67464.8|67444.8|67484.9|67464.9|67486.3|67466.3|67459.4|67439.4|638
1648175700000|2022-03-25 02:35:00|67485|67465|67485.4|67465.4|67500.9|67480.9|67481.6|67461.6|651
1648176000000|2022-03-25 02:40:00|67485.5|67465.5|67486|67466|67489.3|67469.3|67477.4|67457.4|549
1648176300000|2022-03-25 02:45:00|67485.8|67465.8|67483.5|67463.5|67490|67470|67475.8|67455.8|633
1648176600000|2022-03-25 02:50:00|67483.7|67463.7|67478.5|67458.5|67486.6|67466.6|67476.9|67456.9|568
1648176900000|2022-03-25 02:55:00|67479.1|67459.1|67470.7|67450.7|67482.5|67462.5|67463.2|67443.2|531
1648177200000|2022-03-25 03:00:00|67470.8|67450.8|67479.9|67459.9|67481.1|67461.1|67467|67447|581
1648177500000|2022-03-25 03:05:00|67479.7|67459.7|67476.4|67456.4|67485.4|67465.4|67466.7|67446.7|606
1648177800000|2022-03-25 03:10:00|67476.6|67456.6|67449.5|67429.5|67477.2|67457.2|67448.3|67428.3|693
1648178100000|2022-03-25 03:15:00|67449.1|67429.1|67450.9|67430.9|67458.5|67438.5|67447.6|67427.6|627
1648178400000|2022-03-25 03:20:00|67451.1|67431.1|67444.8|67424.8|67451.6|67431.6|67435.6|67415.6|593
1648178700000|2022-03-25 03:25:00|67444.5|67424.5|67455.5|67435.5|67456.5|67436.5|67444.5|67424.5|503
1648179000000|2022-03-25 03:30:00|67454.6|67434.6|67477.2|67457.2|67480.1|67460.1|67454.2|67434.2|619
1648179300000|2022-03-25 03:35:00|67477.3|67457.3|67480.4|67460.4|67486.7|67466.7|67475.9|67455.9|578
1648179600000|2022-03-25 03:40:00|67480|67460|67462.6|67442.6|67483.4|67463.4|67459.5|67439.5|712
1648179900000|2022-03-25 03:45:00|67462.1|67442.1|67474.3|67454.3|67482.1|67462.1|67459.3|67439.3|641
1648180200000|2022-03-25 03:50:00|67474.2|67454.2|67480.4|67460.4|67482.7|67462.7|67465.1|67445.1|569
1648180500000|2022-03-25 03:55:00|67480.6|67460.6|67477.6|67457.6|67487.5|67467.5|67477.3|67457.3|571
1648180800000|2022-03-25 04:00:00|67478.6|67458.6|67463.2|67443.2|67488|67468|67461.7|67441.7|635
1648181100000|2022-03-25 04:05:00|67463.4|67443.4|67460.5|67440.5|67473.3|67453.3|67455.2|67435.2|631
1648181400000|2022-03-25 04:10:00|67459.4|67439.4|67447|67427|67463.1|67443.1|67440.8|67420.8|765
1648181700000|2022-03-25 04:15:00|67448|67428|67428.8|67408.8|67450.3|67430.3|67427.5|67407.5|795
1648182000000|2022-03-25 04:20:00|67428.9|67408.9|67420.1|67400.1|67441.6|67421.6|67414.4|67394.4|826
1648182300000|2022-03-25 04:25:00|67420.9|67400.9|67433|67413|67433.2|67413.2|67415.2|67395.2|758
1648182600000|2022-03-25 04:30:00|67433.1|67413.1|67423.3|67403.3|67438|67418|67421.6|67401.6|627
1648182900000|2022-03-25 04:35:00|67423.5|67403.5|67435.2|67415.2|67443.8|67423.8|67420.5|67400.5|654
1648183200000|2022-03-25 04:40:00|67434.9|67414.9|67428.6|67408.6|67445.5|67425.5|67428|67408|633
1648183500000|2022-03-25 04:45:00|67430.7|67410.7|67435.9|67415.9|67437.4|67417.4|67426.2|67406.2|575
1648183800000|2022-03-25 04:50:00|67436.1|67416.1|67442.5|67422.5|67446.2|67426.2|67435.7|67415.7|515
1648184100000|2022-03-25 04:55:00|67442.4|67422.4|67450.8|67430.8|67456.8|67436.8|67442.3|67422.3|639
1648184400000|2022-03-25 05:00:00|67451|67431|67447.2|67427.2|67455.9|67435.9|67443.9|67423.9|525
1648184700000|2022-03-25 05:05:00|67447.1|67427.1|67449.7|67429.7|67451.5|67431.5|67437.9|67417.9|516
1648185000000|2022-03-25 05:10:00|67450.5|67430.5|67462|67442|67463.2|67443.2|67446.2|67426.2|521
1648185300000|2022-03-25 05:15:00|67462.4|67442.4|67473.6|67453.6|67475.9|67455.9|67461.3|67441.3|575
1648185600000|2022-03-25 05:20:00|67473.5|67453.5|67475.6|67455.6|67480.2|67460.2|67470|67450|524
1648185900000|2022-03-25 05:25:00|67476.7|67456.7|67485.9|67465.9|67493.4|67473.4|67474.8|67454.8|526
1648186200000|2022-03-25 05:30:00|67485.8|67465.8|67481.5|67461.5|67493.7|67473.7|67473.9|67453.9|653
1648186500000|2022-03-25 05:35:00|67481.4|67461.4|67483|67463|67491.5|67471.5|67479.6|67459.6|548
1648186800000|2022-03-25 05:40:00|67482.6|67462.6|67484.6|67464.6|67491.1|67471.1|67479.5|67459.5|547
1648187100000|2022-03-25 05:45:00|67484.2|67464.2|67473.1|67453.1|67486.5|67466.5|67470.9|67450.9|633
1648187400000|2022-03-25 05:50:00|67473.4|67453.4|67457.3|67437.3|67476|67456|67453.3|67433.3|505
1648187700000|2022-03-25 05:55:00|67457.4|67437.4|67471|67451|67475.4|67455.4|67456.1|67436.1|537
1648188000000|2022-03-25 06:00:00|67470.7|67450.7|67475.5|67455.5|67486.7|67466.7|67468.5|67448.5|617
1648188300000|2022-03-25 06:05:00|67475.4|67455.4|67479.5|67459.5|67497.4|67477.4|67475.4|67455.4|583
1648188600000|2022-03-25 06:10:00|67479.6|67459.6|67474|67454|67487.9|67467.9|67472.3|67452.3|584
1648188900000|2022-03-25 06:15:00|67474.9|67454.9|67479.5|67459.5|67483.3|67463.3|67469.4|67449.4|534
1648189200000|2022-03-25 06:20:00|67480.1|67460.1|67475.1|67455.1|67482.1|67462.1|67467|67447|516
1648189500000|2022-03-25 06:25:00|67475.6|67455.6|67474.9|67454.9|67489.3|67469.3|67473.3|67453.3|468
1648189800000|2022-03-25 06:30:00|67474.7|67454.7|67488.3|67468.3|67489.3|67469.3|67470.3|67450.3|587
1648190100000|2022-03-25 06:35:00|67489|67469|67496.2|67476.2|67507.3|67487.3|67489|67469|636
1648190400000|2022-03-25 06:40:00|67495.9|67475.9|67500.6|67480.6|67507.6|67487.6|67495.7|67475.7|670
1648190700000|2022-03-25 06:45:00|67498.9|67478.9|67519.5|67499.5|67521.3|67501.3|67498.8|67478.8|607
1648191000000|2022-03-25 06:50:00|67519.1|67499.1|67515.2|67495.2|67527.5|67507.5|67510.7|67490.7|589
1648191300000|2022-03-25 06:55:00|67515.9|67495.9|67474.1|67454.1|67516.1|67496.1|67474|67453.6|638
1648191600000|2022-03-25 07:00:00|67474.6|67454.6|67484.1|67464.1|67487|67467|67465|67445|690
1648191900000|2022-03-25 07:05:00|67484.4|67464.4|67484.1|67464.1|67486.4|67466.4|67457.9|67437.9|719
1648192200000|2022-03-25 07:10:00|67484.3|67464.3|67481.5|67461.5|67488.6|67468.6|67468.7|67449.8|619
1648192500000|2022-03-25 07:15:00|67481.3|67461.3|67477.5|67462.5|67503|67485.6|67476.2|67458|698
1648192800000|2022-03-25 07:20:00|67477.2|67462.2|67500.5|67480.5|67501.4|67482.9|67474.6|67454.6|737
1648193100000|2022-03-25 07:25:00|67500.4|67480.4|67492.5|67472.5|67515.2|67497.5|67485.9|67467.5|679
1648193400000|2022-03-25 07:30:00|67491.5|67471.5|67484.6|67469.6|67508.1|67491.8|67484.6|67469.3|675
1648193700000|2022-03-25 07:35:00|67484.8|67469.8|67487.6|67472.6|67502.8|67485.5|67476.3|67459.6|694
1648194000000|2022-03-25 07:40:00|67489.7|67469.7|67476.6|67461.6|67489.7|67469.7|67465.1|67447.2|593
1648194300000|2022-03-25 07:45:00|67477.7|67462.7|67471.2|67456.2|67483.1|67465.7|67458.8|67442.3|620
1648194600000|2022-03-25 07:50:00|67471.1|67456.1|67481|67466|67481.7|67466.7|67465|67449.2|613
1648194900000|2022-03-25 07:55:00|67480.8|67465.8|67501.8|67486.8|67511.7|67494.3|67477.1|67458.1|720
1648195200000|2022-03-25 08:00:00|67502.4|67487.4|67491.3|67476.3|67512|67494.2|67479.7|67462.7|839
1648195500000|2022-03-25 08:05:00|67490.9|67475.9|67535.7|67520.7|67538.8|67521.6|67489|67472|875
1648195800000|2022-03-25 08:10:00|67535|67520|67552.1|67537.1|67578.4|67560.7|67532.9|67517.9|904
1648196100000|2022-03-25 08:15:00|67552.4|67537.4|67553.6|67538.6|67575.3|67558.5|67547.1|67529.6|854
1648196400000|2022-03-25 08:20:00|67553.7|67538.7|67564.1|67549.1|67570|67552.9|67543.9|67527.5|793
1648196700000|2022-03-25 08:25:00|67562.9|67547.9|67554.6|67539.6|67562.9|67547.9|67543.3|67528.3|722
1648197000000|2022-03-25 08:30:00|67554.8|67539.8|67541.4|67521.4|67558.1|67542.1|67517.5|67502.5|889
1648197300000|2022-03-25 08:35:00|67538.2|67523.2|67544.4|67529.4|67546.1|67531.1|67530.2|67514.6|853
1648197600000|2022-03-25 08:40:00|67547.5|67527.5|67551.9|67531.9|67558.8|67543.8|67533.5|67518.5|809
1648197900000|2022-03-25 08:45:00|67550.8|67530.8|67540|67520|67562.2|67542.5|67531.5|67512.7|861
1648198200000|2022-03-25 08:50:00|67541|67521|67547.6|67532.6|67555.9|67540.9|67537.3|67519.5|726
1648198500000|2022-03-25 08:55:00|67546.8|67531.8|67545.3|67525.3|67561.5|67544.9|67537.5|67521.2|774
1648198800000|2022-03-25 09:00:00|67545|67525|67556.8|67536.8|67575.8|67557.3|67521.6|67501.6|1045
1648199100000|2022-03-25 09:05:00|67553.8|67538.8|67602.8|67587.8|67605.8|67589.7|67547.5|67530|874
1648199400000|2022-03-25 09:10:00|67605.5|67585.5|67641.2|67621.2|67643.2|67626|67601.6|67584.6|839
1648199700000|2022-03-25 09:15:00|67641.5|67621.5|67592.3|67572.3|67642.2|67627|67589.1|67570.9|867
1648200000000|2022-03-25 09:20:00|67592.6|67572.6|67600.2|67585.2|67615.1|67599.7|67590.2|67572.6|701
1648200300000|2022-03-25 09:25:00|67600.3|67585.3|67596.4|67581.4|67604|67586.6|67569|67553.2|776
1648200600000|2022-03-25 09:30:00|67596.2|67581.2|67585.3|67570.3|67596.2|67581.2|67573.4|67556.4|746
1648200900000|2022-03-25 09:35:00|67588.3|67568.3|67607.8|67592.8|67610.7|67593.5|67583.1|67567.7|689
1648201200000|2022-03-25 09:40:00|67606.9|67591.9|67584.8|67569.8|67615.7|67597.7|67584.8|67569.7|632
1648201500000|2022-03-25 09:45:00|67585.2|67570.2|67568.2|67553.2|67588|67572.1|67567|67550.6|728
1648201800000|2022-03-25 09:50:00|67568.1|67553.1|67591.2|67576.2|67596.6|67578.9|67563.6|67547.3|668
1648202100000|2022-03-25 09:55:00|67591.5|67576.5|67615.1|67600.1|67615.9|67600.2|67589.5|67572.4|676
1648202400000|2022-03-25 10:00:00|67615|67600|67613.7|67598.7|67627.9|67610.5|67609.8|67594|712
1648202700000|2022-03-25 10:05:00|67613.8|67598.8|67610.4|67590.4|67638.9|67621.3|67606.3|67589.6|684
1648203000000|2022-03-25 10:10:00|67610.6|67590.6|67617|67597|67617.4|67599.7|67591.9|67574.2|594
1648203300000|2022-03-25 10:15:00|67616.9|67596.9|67615.2|67595.2|67617|67599.6|67606.4|67590|484
1648203600000|2022-03-25 10:20:00|67612.6|67597.6|67614.4|67599.4|67619.6|67602.8|67606.1|67588.6|651
1648203900000|2022-03-25 10:25:00|67614.2|67599.2|67624.6|67609.6|67629.7|67612|67610.6|67594.3|719
1648204200000|2022-03-25 10:30:00|67624.7|67609.7|67609.1|67594.1|67625.4|67610.4|67603.7|67586.9|732
1648204500000|2022-03-25 10:35:00|67608.6|67593.6|67610.9|67595.9|67621|67603.6|67594.9|67579.2|686
1648204800000|2022-03-25 10:40:00|67611|67596|67620.6|67600.6|67625.7|67609.9|67609.5|67593.4|707
1648205100000|2022-03-25 10:45:00|67620.8|67600.8|67602.3|67582.3|67621.2|67601.2|67583.5|67563.9|762
1648205400000|2022-03-25 10:50:00|67602.4|67582.4|67607.9|67592.9|67614|67599|67596.9|67577.9|568
1648205700000|2022-03-25 10:55:00|67608.1|67593.1|67562|67547|67608.8|67593.7|67560.2|67542.8|790
1648206000000|2022-03-25 11:00:00|67561.8|67546.8|67552.7|67537.7|67567.5|67552.5|67546.4|67528.8|605
1648206300000|2022-03-25 11:05:00|67552.8|67537.8|67560.9|67545.9|67565.3|67549.7|67550.1|67535.1|560
1648206600000|2022-03-25 11:10:00|67560.7|67545.7|67571.2|67556.2|67571.7|67556.7|67555.3|67540.3|552
1648206900000|2022-03-25 11:15:00|67571.5|67556.5|67581.1|67566.1|67587.3|67571.3|67566.7|67551.6|611
1648207200000|2022-03-25 11:20:00|67580.9|67565.9|67550.7|67535.7|67582.6|67567.6|67549.2|67532.3|660
1648207500000|2022-03-25 11:25:00|67550.4|67535.4|67530.5|67510.5|67553.1|67538.1|67528.1|67509.8|642
1648207800000|2022-03-25 11:30:00|67530.6|67510.6|67531.8|67516.8|67545.8|67527|67512.4|67495|751
1648208100000|2022-03-25 11:35:00|67529.9|67514.9|67553.7|67538.7|67554.9|67538.8|67517.6|67500.7|710
1648208400000|2022-03-25 11:40:00|67553.6|67538.6|67556.3|67535.1|67565.1|67547|67541.1|67523.4|744
1648208700000|2022-03-25 11:45:00|67555.8|67535.8|67554.3|67539.3|67557.4|67540.1|67540.8|67521.7|621
1648209000000|2022-03-25 11:50:00|67554.2|67539.2|67565.5|67550.5|67580.7|67564.6|67553.7|67535.7|688
1648209300000|2022-03-25 11:55:00|67565.7|67550.7|67535.2|67520.2|67567.8|67550.7|67535.2|67518|631
1648209600000|2022-03-25 12:00:00|67536.6|67521.6|67573.1|67553.1|67573.4|67556.1|67536.6|67519.2|767
1648209900000|2022-03-25 12:05:00|67572.9|67552.9|67590.3|67570.3|67592.1|67575.2|67567|67548.2|701
1648210200000|2022-03-25 12:10:00|67590.9|67570.9|67597.8|67582.8|67603.1|67586.3|67587.8|67569.9|534
1648210500000|2022-03-25 12:15:00|67597.7|67582.7|67575.7|67560.7|67597.7|67582.7|67573.1|67558.1|652
1648210800000|2022-03-25 12:20:00|67577.3|67562.3|67574.6|67559.6|67590.1|67574.4|67569.4|67552.2|594
1648211100000|2022-03-25 12:25:00|67577.3|67557.3|67572.3|67557.3|67587.3|67572.3|67569.9|67554.9|633
1648211400000|2022-03-25 12:30:00|67572.1|67557.1|67588.7|67568.7|67588.9|67573.6|67546.2|67531.2|656
1648211700000|2022-03-25 12:35:00|67588.5|67568.5|67625.4|67610.4|67633|67616.2|67583.8|67566.7|672
1648212000000|2022-03-25 12:40:00|67625.7|67610.7|67590.9|67575.9|67631.2|67614|67590.7|67575.7|654
1648212300000|2022-03-25 12:45:00|67591|67576|67572|67557|67594.4|67579.4|67571.9|67556.9|633
1648212600000|2022-03-25 12:50:00|67571.8|67556.8|67587.1|67572.1|67592.8|67576.2|67556.8|67541.8|632
1648212900000|2022-03-25 12:55:00|67586.4|67571.4|67627.5|67612.5|67629.1|67614.1|67577.1|67562.1|899
1648213200000|2022-03-25 13:00:00|67626.2|67611.2|67611.9|67596.9|67654.6|67638.4|67607.9|67590.9|803
1648213500000|2022-03-25 13:05:00|67612|67597|67615.7|67600.7|67621.6|67603.3|67594.4|67576.8|746
1648213800000|2022-03-25 13:10:00|67615.9|67600.9|67638.9|67623.9|67642|67626.2|67609|67591.3|801
1648214100000|2022-03-25 13:15:00|67638.2|67623.2|67646.7|67631.7|67655.1|67639.4|67636|67619.6|828
1648214400000|2022-03-25 13:20:00|67646.8|67631.8|67659.7|67644.7|67697.7|67680.6|67638.6|67623.6|972
1648214700000|2022-03-25 13:25:00|67658.8|67643.8|67625.5|67605.5|67658.8|67643.8|67614.9|67594.9|1034
1648215000000|2022-03-25 13:30:00|67625|67605|67584.2|67569.2|67631.3|67611.8|67535.6|67515.6|1062
1648215300000|2022-03-25 13:35:00|67583.4|67568.4|67559.1|67539.1|67607.9|67587.9|67540.9|67521.3|1099
1648215600000|2022-03-25 13:40:00|67560.2|67540.2|67583.8|67568.8|67599.8|67584.8|67545.1|67528|1045
1648215900000|2022-03-25 13:45:00|67581.6|67566.6|67552.7|67537.7|67605.1|67588.3|67538.5|67522.7|989
1648216200000|2022-03-25 13:50:00|67556.5|67536.5|67571.9|67556.9|67589.9|67569.9|67537.2|67520.2|983
1648216500000|2022-03-25 13:55:00|67571|67556|67577.2|67557.2|67596.4|67579.8|67558.8|67542.2|950
1648216800000|2022-03-25 14:00:00|67577.6|67557.6|67536.9|67516.9|67580|67559.7|67523.9|67505.8|1097
1648217100000|2022-03-25 14:05:00|67534.6|67514.6|67573.1|67558.1|67586.8|67566.8|67530.8|67511.2|949
1648217400000|2022-03-25 14:10:00|67573.3|67558.3|67570.9|67550.9|67593.3|67575.5|67539.1|67521.6|909
1648217700000|2022-03-25 14:15:00|67567.6|67552.6|67578.1|67563.1|67593.5|67576.1|67556.7|67539.3|899
1648218000000|2022-03-25 14:20:00|67577.4|67562.4|67579.1|67559.1|67589.4|67572.4|67567.1|67549.7|878
1648218300000|2022-03-25 14:25:00|67575.5|67560.5|67601.4|67581.4|67604.9|67588.2|67574.3|67556.8|887
1648218600000|2022-03-25 14:30:00|67602.2|67582.2|67560.6|67540.6|67602.2|67583|67557.8|67539.9|821
1648218900000|2022-03-25 14:35:00|67563.2|67543.2|67512.2|67497.2|67563.2|67543.2|67494.3|67476.3|921
1648219200000|2022-03-25 14:40:00|67511.8|67496.8|67533.6|67513.6|67535.3|67517.5|67511.6|67492.7|832
1648219500000|2022-03-25 14:45:00|67533.2|67513.2|67569.3|67549.3|67572.8|67555.2|67531.8|67511.8|887
1648219800000|2022-03-25 14:50:00|67569|67549|67551|67536|67570.3|67551.4|67530.6|67513.5|837
1648220100000|2022-03-25 14:55:00|67551.2|67536.2|67534.4|67519.4|67555.7|67540.7|67518.4|67501.6|869
1648220400000|2022-03-25 15:00:00|67533.8|67518.8|67525.4|67510.4|67557.1|67539.2|67521.8|67503.4|966
1648220700000|2022-03-25 15:05:00|67525.6|67510.6|67553.4|67538.4|67560.1|67542|67504.4|67487.6|859
1648221000000|2022-03-25 15:10:00|67553.1|67538.1|67627.6|67607.6|67629.2|67609.2|67552.6|67534.5|1000
1648221300000|2022-03-25 15:15:00|67624.4|67604.4|67589.3|67569.3|67632.3|67612.3|67585|67565|975
1648221600000|2022-03-25 15:20:00|67588.5|67568.5|67572.7|67552.7|67608.4|67590.5|67563|67544.5|865
1648221900000|2022-03-25 15:25:00|67572.2|67552.2|67613.8|67593.8|67619.9|67599.9|67557.5|67539.8|932
1648222200000|2022-03-25 15:30:00|67613.9|67593.9|67597.6|67577.6|67654|67634.1|67593.6|67576.2|970
1648222500000|2022-03-25 15:35:00|67599.5|67579.5|67607.6|67592.6|67615.4|67597.6|67592.7|67575|914
1648222800000|2022-03-25 15:40:00|67607.7|67592.7|67623.1|67603.1|67634.2|67617.9|67607.3|67589.7|884
1648223100000|2022-03-25 15:45:00|67620|67605|67600.6|67585.6|67628.3|67610.9|67598.8|67581.2|838
1648223400000|2022-03-25 15:50:00|67600.5|67585.5|67693.5|67673.5|67702|67682|67584.1|67564.1|969
1648223700000|2022-03-25 15:55:00|67692.5|67672.5|67741.1|67726.1|67746.7|67729.4|67691.2|67672.5|1118
1648224000000|2022-03-25 16:00:00|67739.9|67724.9|67731|67716|67741.5|67725.7|67704.8|67686.2|1037
1648224300000|2022-03-25 16:05:00|67730.8|67715.8|67726.5|67706.5|67739.7|67721.2|67699.3|67680.8|840
1648224600000|2022-03-25 16:10:00|67726.4|67706.4|67696.3|67681.3|67733.3|67715.4|67693|67677.7|758
1648224900000|2022-03-25 16:15:00|67696.1|67681.1|67702.2|67687.2|67719.4|67704.4|67684.3|67666.5|830
1648225200000|2022-03-25 16:20:00|67702.3|67687.3|67715.5|67695.5|67721.3|67701.8|67699.8|67682.3|833
1648225500000|2022-03-25 16:25:00|67714.3|67699.3|67693.1|67678.1|67715.2|67699.3|67692.4|67677.4|864
1648225800000|2022-03-25 16:30:00|67693.3|67678.3|67707.3|67687.3|67742|67722.9|67689.9|67674.9|871
1648226100000|2022-03-25 16:35:00|67707.6|67687.6|67743.7|67723.7|67743.7|67723.7|67704.6|67686.5|886
1648226400000|2022-03-25 16:40:00|67741.1|67721.1|67748.8|67733.8|67749.7|67734.7|67717.5|67701.1|806
1648226700000|2022-03-25 16:45:00|67748.4|67733.4|67722|67707|67751.5|67735|67721.1|67705|808
1648227000000|2022-03-25 16:50:00|67721.9|67706.9|67695.1|67675.1|67726.1|67708.3|67684.7|67668.4|803
1648227300000|2022-03-25 16:55:00|67700.3|67680.3|67708.6|67693.6|67721.1|67706.1|67688|67671.9|785
1648227600000|2022-03-25 17:00:00|67708.3|67693.3|67716.8|67696.8|67732.2|67712.2|67704.7|67687.2|833
1648227900000|2022-03-25 17:05:00|67716.3|67696.3|67715.9|67700.9|67730.3|67712.7|67707.1|67692.1|775
1648228200000|2022-03-25 17:10:00|67715.5|67700.5|67705.2|67690.2|67725.6|67708.3|67703.9|67686.2|781
1648228500000|2022-03-25 17:15:00|67707.3|67687.3|67707.4|67687.4|67714.5|67695.7|67682.3|67664.3|797
1648228800000|2022-03-25 17:20:00|67707.3|67687.3|67723.9|67703.9|67739|67717.4|67698.4|67679.5|839
1648229100000|2022-03-25 17:25:00|67724.1|67704.1|67707.9|67687.9|67725.4|67705.4|67705.2|67685.2|866
1648229400000|2022-03-25 17:30:00|67707.1|67687.1|67699.5|67679.5|67714.9|67694.9|67690.8|67670.8|814
1648229700000|2022-03-25 17:35:00|67699.9|67679.9|67695.3|67680.3|67700.2|67681.3|67682.9|67663.4|721
1648230000000|2022-03-25 17:40:00|67695.2|67680.2|67713.5|67698.5|67724.9|67708.8|67691.4|67673.9|713
1648230300000|2022-03-25 17:45:00|67713.6|67698.6|67692.7|67672.7|67724.1|67706.2|67687.4|67671.4|730
1648230600000|2022-03-25 17:50:00|67692.8|67672.8|67708.9|67693.9|67712.2|67694.4|67681.5|67665.5|762
1648230900000|2022-03-25 17:55:00|67709|67694|67697.7|67682.7|67724.9|67705.2|67696.5|67679.7|784
1648231200000|2022-03-25 18:00:00|67697.8|67682.8|67695.4|67680.4|67707.7|67690.7|67683|67666|743
1648231500000|2022-03-25 18:05:00|67695.6|67680.6|67673.6|67658.6|67695.6|67680.6|67662.4|67646.7|710
1648231800000|2022-03-25 18:10:00|67672.8|67657.8|67685.3|67665.3|67685.6|67669.7|67667.4|67650|703
1648232100000|2022-03-25 18:15:00|67685.2|67665.2|67679.6|67664.6|67687.2|67672.2|67666.2|67648.9|684
1648232400000|2022-03-25 18:20:00|67679.5|67664.5|67690.5|67675.5|67698.7|67680.8|67673.8|67656.3|726
1648232700000|2022-03-25 18:25:00|67689.9|67674.9|67720.4|67700.4|67722.3|67704.7|67685.7|67668.6|743
1648233000000|2022-03-25 18:30:00|67720.9|67700.9|67717|67702|67734.7|67716.8|67715.3|67697.6|759
1648233300000|2022-03-25 18:35:00|67717.1|67702.1|67717.9|67702.9|67732|67715.8|67714.8|67699.8|595
1648233600000|2022-03-25 18:40:00|67716.8|67701.8|67733.6|67718.6|67736.4|67720.1|67716.8|67700.6|500
1648233900000|2022-03-25 18:45:00|67733.5|67718.5|67742.3|67727.3|67745.4|67730.2|67729.8|67712.2|536
1648234200000|2022-03-25 18:50:00|67742.1|67727.1|67705.1|67685.1|67743.1|67727.3|67702.4|67685.1|684
1648234500000|2022-03-25 18:55:00|67705|67685|67724.6|67704.6|67728|67710.4|67701.2|67684.1|669
1648234800000|2022-03-25 19:00:00|67721.8|67706.8|67734.7|67714.7|67742.8|67724.8|67717.8|67697.8|732
1648235100000|2022-03-25 19:05:00|67734.8|67714.8|67740.6|67720.6|67741.6|67724.3|67722.2|67702.3|705
1648235400000|2022-03-25 19:10:00|67740.9|67720.9|67710.4|67690.4|67742.2|67723.9|67709.6|67690.4|507
1648235700000|2022-03-25 19:15:00|67710.3|67690.3|67711.6|67691.6|67713.6|67695.8|67704.9|67686.2|648
1648236000000|2022-03-25 19:20:00|67711.9|67691.9|67707|67687|67718.3|67698.3|67700.8|67683.4|612
1648236300000|2022-03-25 19:25:00|67706.9|67686.9|67706.8|67686.8|67717.4|67700.8|67700.5|67682.6|694
1648236600000|2022-03-25 19:30:00|67706.9|67686.9|67710.8|67690.8|67717.5|67699.8|67701.6|67683.5|716
1648236900000|2022-03-25 19:35:00|67710.9|67690.9|67705|67690|67714.9|67696.2|67701.1|67682.9|585
1648237200000|2022-03-25 19:40:00|67704.9|67689.9|67718.6|67698.6|67721.8|67701.8|67702|67684.6|516
1648237500000|2022-03-25 19:45:00|67718.4|67698.4|67710|67695|67721.5|67701.8|67708.9|67691|590
1648237800000|2022-03-25 19:50:00|67710.4|67695.4|67718.5|67698.5|67722.2|67702.2|67710|67692.5|553
1648238100000|2022-03-25 19:55:00|67718.4|67698.4|67746.5|67726.5|67753.9|67733.9|67716.9|67696.9|705
1648238400000|2022-03-25 20:00:00|67746.7|67726.7|67729.4|67709.4|67747.7|67727.7|67725.7|67705.7|572
1648238700000|2022-03-25 20:05:00|67729.2|67709.2|67734.8|67714.8|67735.8|67715.8|67726.8|67706.8|322
1648239000000|2022-03-25 20:10:00|67734.4|67714.4|67735.2|67715.2|67736.3|67716.3|67729.9|67709.9|323
1648239300000|2022-03-25 20:15:00|67734.8|67714.8|67742.5|67722.5|67744.2|67724.2|67730.9|67710.9|338
1648239600000|2022-03-25 20:20:00|67742.8|67722.8|67742.4|67722.4|67746.8|67726.8|67741.6|67721.6|360
1648239900000|2022-03-25 20:25:00|67743.1|67723.1|67745.1|67725.1|67745.3|67725.3|67730.4|67710.4|456
1648240200000|2022-03-25 20:30:00|67745.3|67725.3|67751.3|67722.1|67756.2|67734.6|67744.3|67721.3|414
1648240500000|2022-03-25 20:35:00|67751.5|67722|67753.4|67729.2|67759.2|67733.2|67743.3|67718.4|475
1648240800000|2022-03-25 20:40:00|67752.9|67729.6|67756.3|67736.3|67764.2|67744.2|67749.3|67725.7|443
1648241100000|2022-03-25 20:45:00|67758.1|67738.1|67748.3|67728.3|67758.2|67738.2|67746.7|67726.7|422
1648241400000|2022-03-25 20:50:00|67748.2|67728.2|67735.2|67715.2|67753.7|67733.7|67727.7|67707.7|454
1648241700000|2022-03-25 20:55:00|67735.5|67715.5|67740.4|67720.4|67780.1|67734.7|67733.6|67694.7|377
1648411200000|2022-03-27 20:00:00|67783.6|67669.6|67733.4|67703.4|67783.6|67703.5|67733.4|67669.6|3
1648411500000|2022-03-27 20:05:00|67783.6|67669.6|67783.6|67669.6|67783.6|67669.6|67783.6|67669.6|1
1648412700000|2022-03-27 20:25:00|67773.5|67659.5|67774.4|67660.4|67789.6|67675.6|67773.5|67659.5|5
1648413000000|2022-03-27 20:30:00|67776.4|67662.4|67776.5|67662.5|67776.5|67662.5|67776.4|67662.4|2
1648413300000|2022-03-27 20:35:00|67779.5|67665.5|67779.5|67665.5|67779.5|67665.5|67779.5|67665.5|1
1648413900000|2022-03-27 20:45:00|67776.5|67662.5|67776.5|67662.5|67776.5|67662.5|67776.5|67662.5|1
1648414200000|2022-03-27 20:50:00|67779.5|67665.5|67779.5|67665.5|67779.5|67665.5|67779.5|67665.5|1
1648414500000|2022-03-27 20:55:00|67777.2|67663.2|67787.7|67673.7|67787.7|67673.7|67777.2|67663.2|2
1648414800000|2022-03-27 21:00:00|67765.7|67651.7|67746.8|67664.9|67779.5|67673|67746.8|67651.3|14
1648415100000|2022-03-27 21:05:00|67747.5|67665.5|67764.2|67669.9|67764.2|67693.8|67728.4|67665.5|24
1648415400000|2022-03-27 21:10:00|67728.4|67693.2|67739.9|67670.2|67764.2|67695.2|67725.8|67664.7|28
1648415700000|2022-03-27 21:15:00|67727.7|67692.5|67741.1|67673.6|67747.9|67693.7|67727.7|67667.9|47
1648416000000|2022-03-27 21:20:00|67734.1|67696.5|67736.8|67697.7|67746.1|67697.8|67732.9|67673.8|22
1648416300000|2022-03-27 21:25:00|67740.7|67674.7|67739.3|67675.3|67740.7|67698.1|67734.8|67674.7|8
1648416600000|2022-03-27 21:30:00|67734.8|67692.4|67752.5|67688.5|67763.6|67701.3|67734.3|67673.3|155
1648416900000|2022-03-27 21:35:00|67749.5|67686.5|67740.1|67697.3|67754.3|67697.3|67739.7|67683.8|100
1648417200000|2022-03-27 21:40:00|67740|67697.4|67740.2|67700.4|67754.3|67706.4|67739.4|67682.6|39
1648417500000|2022-03-27 21:45:00|67749.9|67687.2|67763.4|67712.2|67773.3|67726.2|67739.9|67686.2|136
1648417800000|2022-03-27 21:50:00|67761.8|67722.6|67774.7|67687.5|67783.2|67722.6|67754.9|67684.2|178
1648418100000|2022-03-27 21:55:00|67767.4|67691|67748.4|67699.1|67767.4|67715.1|67746.6|67683|98
1648418400000|2022-03-27 22:00:00|67744.9|67703.1|67756.4|67714.9|67762.9|67724.1|67740.9|67689.9|317
1648418700000|2022-03-27 22:05:00|67757.5|67712.4|67777.6|67740.5|67781.5|67748.2|67754.2|67707.6|351
1648419000000|2022-03-27 22:10:00|67779.8|67739.9|67759.9|67736.3|67783.5|67751|67759.9|67715.5|245
1648419300000|2022-03-27 22:15:00|67759.5|67736.8|67750.4|67721.7|67771.8|67736.8|67742.8|67706.6|311
1648419600000|2022-03-27 22:20:00|67748.3|67721.4|67769.8|67731.5|67772.9|67738.7|67746.8|67708.3|297
1648419900000|2022-03-27 22:25:00|67769|67734.2|67759.6|67733.8|67774.5|67740.5|67758.2|67720.7|280
1648420200000|2022-03-27 22:30:00|67757.7|67734.8|67774.6|67738.6|67781.1|67746.7|67753.9|67724.2|312
1648420500000|2022-03-27 22:35:00|67776.2|67740.1|67754.4|67725|67778.7|67744.3|67750.5|67716.7|334
1648420800000|2022-03-27 22:40:00|67760|67728.5|67764.2|67722.1|67778.4|67740|67738.5|67705.6|346
1648421100000|2022-03-27 22:45:00|67760.1|67725.1|67760|67724|67779.5|67740.8|67748.2|67714.4|300
1648421400000|2022-03-27 22:50:00|67758.6|67724.3|67776.7|67735.9|67781.1|67744.7|67747.8|67718|292
1648421700000|2022-03-27 22:55:00|67776.5|67734.2|67770.5|67733.3|67778.2|67742.2|67757.3|67725.5|252
1648422000000|2022-03-27 23:00:00|67769.2|67732.7|67788.8|67754.3|67788.8|67761.7|67755.2|67727.2|428
1648422300000|2022-03-27 23:05:00|67787.2|67755.2|67770.4|67738.4|67787.4|67756.5|67759.3|67729.8|346
1648422600000|2022-03-27 23:10:00|67772.2|67735.2|67757|67736|67777.1|67750.1|67753.6|67729.7|339
1648422900000|2022-03-27 23:15:00|67763.4|67730|67747.5|67726.4|67770|67737|67747.5|67716.3|451
1648423200000|2022-03-27 23:20:00|67747.7|67727.7|67752.4|67720.8|67762.9|67728.6|67739.8|67707.9|419
1648423500000|2022-03-27 23:25:00|67753.1|67720.1|67757.9|67717.1|67767.3|67737.9|67744.8|67716.7|383
1648423800000|2022-03-27 23:30:00|67754.9|67720.6|67754.7|67726.2|67768|67737.6|67743.5|67711.8|336
1648424100000|2022-03-27 23:35:00|67754.8|67726.3|67753|67716.9|67763.5|67735.9|67745.9|67710.9|493
1648424400000|2022-03-27 23:40:00|67753.2|67711.1|67742.4|67717.2|67760.2|67730.3|67741.1|67711.1|450
1648424700000|2022-03-27 23:45:00|67742.7|67717.5|67754.7|67733.4|67759.9|67733.5|67737|67713.7|550
1648425000000|2022-03-27 23:50:00|67753.2|67729.4|67755.7|67728.3|67768.6|67743.2|67749.3|67724.6|498
1648425300000|2022-03-27 23:55:00|67754.1|67728|67757.8|67732.8|67758.5|67735.6|67739.4|67715.9|579
1648425600000|2022-03-28 00:00:00|67756.6|67733.4|67745.5|67724.3|67756.6|67733.4|67739.5|67715.7|731
1648425900000|2022-03-28 00:05:00|67746.5|67724.7|67744|67718.7|67753.2|67731.3|67738.3|67715.9|645
1648426200000|2022-03-28 00:10:00|67742.4|67720.4|67753.5|67730.7|67757.3|67735.7|67737.1|67714.6|557
1648426500000|2022-03-28 00:15:00|67753.6|67730.8|67770.1|67747.8|67777.6|67754.5|67746.8|67724.1|684
1648426800000|2022-03-28 00:20:00|67770.5|67747.5|67788.7|67766.9|67791.7|67770.5|67767.6|67745.8|737
1648427100000|2022-03-28 00:25:00|67788.5|67766.8|67779.9|67758.2|67789.6|67768.1|67776|67752.8|739
1648427400000|2022-03-28 00:30:00|67781.9|67760.6|67781.8|67757.7|67788|67767.9|67775|67750.8|693
1648427700000|2022-03-28 00:35:00|67779.8|67759.8|67788|67768|67791.3|67770.8|67778.8|67757.4|569
1648428000000|2022-03-28 00:40:00|67788.1|67768.1|67794.9|67772.8|67797.4|67776.2|67784.6|67762.5|546
1648428300000|2022-03-28 00:45:00|67794.6|67772.4|67808.6|67783.7|67816.2|67796.2|67794|67771|716
1648428600000|2022-03-28 00:50:00|67807.8|67784.6|67826.8|67805.8|67832.1|67808.1|67800.6|67778.4|828
1648428900000|2022-03-28 00:55:00|67826.4|67805.6|67824.4|67797.5|67846.6|67822|67816.3|67795|927
1648429200000|2022-03-28 01:00:00|67825.4|67798.2|67811.1|67791|67834|67810.4|67806.1|67783.3|895
1648429500000|2022-03-28 01:05:00|67812.1|67790.4|67806.6|67783.7|67814.3|67791|67795.9|67775.2|722
1648429800000|2022-03-28 01:10:00|67807.4|67783.6|67829.2|67803|67834.6|67812.7|67796|67774.8|1076
1648430100000|2022-03-28 01:15:00|67829.5|67803.3|67849.7|67826.7|67853.1|67832.4|67821|67795.6|979
1648430400000|2022-03-28 01:20:00|67848.8|67827.4|67883.3|67863.3|67890.2|67865.9|67839.6|67819.6|999
1648430700000|2022-03-28 01:25:00|67883.6|67863.6|67888.4|67868.4|67907.5|67884.8|67872.3|67852.3|885
1648431000000|2022-03-28 01:30:00|67891|67867.5|67877|67854|67894.7|67874.7|67853|67830.9|839
1648431300000|2022-03-28 01:35:00|67876.2|67854.6|67862|67838.9|67883.5|67861.6|67860.3|67836.8|928
1648431600000|2022-03-28 01:40:00|67861.1|67838.4|67890.2|67864.6|67894.4|67871.4|67847.9|67827.9|878
1648431900000|2022-03-28 01:45:00|67888.5|67865.3|67921.4|67893.6|67929.1|67905.4|67881.6|67859.3|867
1648432200000|2022-03-28 01:50:00|67923.1|67892.6|67918.3|67887.8|67928.6|67898.8|67905.1|67879.9|890
1648432500000|2022-03-28 01:55:00|67918.2|67888.1|67928.1|67903.7|67929.8|67903.7|67910.3|67883|921
1648432800000|2022-03-28 02:00:00|67929.5|67903.3|67902.6|67878.9|67934.2|67908.6|67899.8|67873.8|1042
1648433100000|2022-03-28 02:05:00|67906.6|67877.6|67886.3|67858.7|67912.6|67888.2|67885|67858.7|971
1648433400000|2022-03-28 02:10:00|67884|67861.8|67907.8|67881.3|67916.1|67887|67876.7|67850.8|1035
1648433700000|2022-03-28 02:15:00|67907|67881.9|67924.4|67898.6|67933.6|67907.3|67905.8|67880.5|947
1648434000000|2022-03-28 02:20:00|67923.9|67898.5|67921.7|67895.9|67949|67921.3|67918|67892.7|912
1648434300000|2022-03-28 02:25:00|67921.5|67896.1|67917.9|67895.2|67931.6|67904.1|67913.9|67893.7|792
1648434600000|2022-03-28 02:30:00|67917.6|67895.5|67905.6|67880.3|67917.8|67895.9|67895|67872.7|810
1648434900000|2022-03-28 02:35:00|67904|67881|67919.6|67897.7|67925.6|67899.9|67892.3|67871.4|816
1648435200000|2022-03-28 02:40:00|67918.9|67898.3|67916.4|67896.1|67926.6|67904.6|67912.6|67892|720
1648435500000|2022-03-28 02:45:00|67916.3|67895.9|67928.6|67904.4|67932|67907.3|67912.3|67892|634
1648435800000|2022-03-28 02:50:00|67925.3|67904.6|67920.8|67899.6|67935|67912.1|67919.1|67896.5|598
1648436100000|2022-03-28 02:55:00|67919.8|67899|67915.5|67894.2|67941.6|67916.7|67913.5|67890.5|955
1648436400000|2022-03-28 03:00:00|67916.7|67892.1|67918.4|67895.1|67920.9|67897.5|67894.6|67870.1|768
1648436700000|2022-03-28 03:05:00|67917|67895.4|67915|67892.4|67926.2|67900.9|67907.9|67886.5|687
1648437000000|2022-03-28 03:10:00|67913.6|67893.6|67900.6|67873.6|67920|67898|67897.5|67872.7|693
1648437300000|2022-03-28 03:15:00|67900.7|67873.4|67908.6|67885.3|67914.4|67890.4|67894.8|67872.6|653
1648437600000|2022-03-28 03:20:00|67907.3|67887.1|67920.8|67899.7|67926.4|67901.9|67907.3|67886.4|579
1648437900000|2022-03-28 03:25:00|67919.2|67899.2|67921|67899.3|67926.8|67901.9|67912.9|67892.6|560
1648438200000|2022-03-28 03:30:00|67919.3|67899.2|67926.8|67900.7|67927.4|67903.6|67913.2|67892.7|643
1648438500000|2022-03-28 03:35:00|67925.1|67899.9|67919.9|67898.8|67928.6|67905.5|67918.5|67897.5|602
1648438800000|2022-03-28 03:40:00|67919.5|67898.7|67925.4|67904.1|67932.9|67909.4|67917.8|67896.1|581
1648439100000|2022-03-28 03:45:00|67926.7|67904.4|67941.9|67921.9|67944.2|67922.2|67925.7|67904.4|632
1648439400000|2022-03-28 03:50:00|67947.4|67920.8|67945.5|67919.2|67950.5|67923.4|67934.9|67913.5|808
1648439700000|2022-03-28 03:55:00|67942.9|67920.3|67916.5|67892.9|67950.1|67926.2|67916.1|67891.1|733
1648440000000|2022-03-28 04:00:00|67917.2|67892.2|67912.6|67887.4|67935.1|67910.2|67909|67884.9|749
1648440300000|2022-03-28 04:05:00|67913.5|67887.1|67933.7|67907.4|67933.7|67909.8|67911.8|67887.1|696
1648440600000|2022-03-28 04:10:00|67932.1|67908.3|67936.7|67915.6|67941.1|67916.9|67925.5|67902.5|742
1648440900000|2022-03-28 04:15:00|67936.1|67915.8|67932.8|67907.7|67947.9|67921.4|67929.4|67905.8|650
1648441200000|2022-03-28 04:20:00|67931.8|67908|67931.9|67907.9|67936.3|67909.4|67922|67898.2|626
1648441500000|2022-03-28 04:25:00|67930.7|67908.4|67937.7|67912.6|67942.3|67915.1|67921.8|67899.4|599
1648441800000|2022-03-28 04:30:00|67937.8|67912.7|67939.4|67919.4|67945.8|67925.2|67934.7|67912.5|593
1648442100000|2022-03-28 04:35:00|67938.8|67918.8|67937.7|67917.7|67945.2|67925.2|67936.6|67916.6|455
1648442400000|2022-03-28 04:40:00|67937.6|67917.6|67928.5|67908.5|67941.3|67920.9|67927.4|67907.4|516
1648442700000|2022-03-28 04:45:00|67928.6|67908.6|67918.5|67898.5|67933.3|67913.3|67918.1|67898.1|539
1648443000000|2022-03-28 04:50:00|67918.9|67898|67933.4|67912|67934.3|67913.9|67917.7|67897.4|478
1648443300000|2022-03-28 04:55:00|67932.1|67911.9|67925.5|67905.5|67932.9|67912.9|67915.4|67895.4|563
1648443600000|2022-03-28 05:00:00|67925.6|67905.6|67943.2|67923.2|67945.1|67925.1|67925.6|67905.6|621
1648443900000|2022-03-28 05:05:00|67944.3|67924.3|67943.4|67923.4|67946.8|67926.8|67940|67920|487
1648444200000|2022-03-28 05:10:00|67942.3|67922.3|67945.2|67925.2|67948.9|67928.4|67932|67912|561
1648444500000|2022-03-28 05:15:00|67945.1|67925.1|67944.9|67924.9|67947.3|67926.9|67937.5|67917.5|600
1648444800000|2022-03-28 05:20:00|67945|67925|67939.7|67919.7|67947.7|67926.4|67938|67918|525
1648445100000|2022-03-28 05:25:00|67939.6|67919.6|67945.1|67925.1|67947.1|67927.1|67935.1|67915.1|518
1648445400000|2022-03-28 05:30:00|67945|67925|67977.6|67957.6|67977.9|67957.9|67941.4|67921.4|655
1648445700000|2022-03-28 05:35:00|67977.7|67957.7|67979.9|67959.9|67984.4|67964.4|67967.8|67947.8|700
1648446000000|2022-03-28 05:40:00|67979.5|67959.5|67981.5|67961.5|67984.1|67965.6|67973.3|67953.3|591
1648446300000|2022-03-28 05:45:00|67981.7|67961.7|67980.2|67960.2|67984.5|67965.3|67971.9|67951.9|629
1648446600000|2022-03-28 05:50:00|67980.7|67960.7|67972.4|67952.4|67983.5|67963.5|67965.1|67945.1|725
1648446900000|2022-03-28 05:55:00|67972.6|67952.6|67945|67925|67973.1|67953.1|67942.6|67922.6|758
1648447200000|2022-03-28 06:00:00|67945.2|67925.2|67941.5|67921.5|67963|67943|67937|67917|900
1648447500000|2022-03-28 06:05:00|67940.9|67920.9|67957.2|67937.2|67960.3|67940.3|67937.1|67917.1|860
1648447800000|2022-03-28 06:10:00|67957.3|67937.3|67949.4|67929.4|67970.2|67952.7|67947.6|67928.6|706
1648448100000|2022-03-28 06:15:00|67948.8|67928.8|67928.9|67908.9|67959.8|67939.8|67921.3|67901.3|855
1648448400000|2022-03-28 06:20:00|67929.4|67909.4|67911.4|67891.4|67929.4|67911.2|67905.1|67885.1|722
1648448700000|2022-03-28 06:25:00|67912|67892|67913.3|67893.3|67920.4|67901.2|67899.8|67879.8|826
1648449000000|2022-03-28 06:30:00|67913.8|67893.8|67867|67852|67918.4|67898.4|67867|67850|843
1648449300000|2022-03-28 06:35:00|67866.4|67851.4|67891|67876|67896.2|67879.5|67861.3|67841.3|864
1648449600000|2022-03-28 06:40:00|67891.3|67876.3|67890.4|67875.4|67907|67889.6|67884.3|67866.3|768
1648449900000|2022-03-28 06:45:00|67890.7|67875.7|67889|67874|67893.3|67876.9|67873.1|67857.2|639
1648450200000|2022-03-28 06:50:00|67887.8|67872.8|67889.2|67874.2|67894.1|67877.2|67876.9|67860.5|691
1648450500000|2022-03-28 06:55:00|67889.3|67874.3|67922|67902|67922|67902.3|67855|67837.9|987
1648450800000|2022-03-28 07:00:00|67919.1|67904.1|67939.7|67924.7|67945.1|67928.7|67895.1|67877.3|1082
1648451100000|2022-03-28 07:05:00|67942|67927|67928.9|67913.9|67942.3|67927.3|67894.2|67877.8|1044
1648451400000|2022-03-28 07:10:00|67931.2|67911.2|67955.1|67940.1|67970.3|67952.4|67927.5|67911.2|949
1648451700000|2022-03-28 07:15:00|67957.6|67937.6|67947.2|67932.2|67958.3|67942.4|67935.4|67920.2|900
1648452000000|2022-03-28 07:20:00|67947.7|67932.7|67921.3|67906.3|67958.6|67942.5|67920.7|67902.8|855
1648452300000|2022-03-28 07:25:00|67922.5|67907.5|67911.2|67896.2|67936.6|67921.6|67910.6|67892.7|922
1648452600000|2022-03-28 07:30:00|67913.1|67898.1|67914.2|67899.2|67932.9|67915.8|67907.6|67889.8|915
1648452900000|2022-03-28 07:35:00|67914.1|67899.1|67897.1|67882.1|67916.2|67901.2|67884.1|67869.1|803
1648453200000|2022-03-28 07:40:00|67896.2|67881.2|67922|67907|67927.2|67912.2|67895.6|67878.9|872
1648453500000|2022-03-28 07:45:00|67921.6|67906.6|67939.6|67924.6|67945.4|67930.4|67916.9|67901.9|789
1648453800000|2022-03-28 07:50:00|67939.7|67924.7|67920|67905|67952.4|67937.4|67918.2|67900.7|800
1648454100000|2022-03-28 07:55:00|67920.6|67905.6|67945.5|67925.5|67965|67949.2|67920.6|67905.6|1012
1648454400000|2022-03-28 08:00:00|67944.8|67924.8|67980.9|67960.9|67988.4|67970.8|67942.3|67923.1|929
1648454700000|2022-03-28 08:05:00|67980.8|67960.8|67958.5|67943.5|67988.1|67970.3|67956.4|67938.6|852
1648455000000|2022-03-28 08:10:00|67958.9|67943.9|67930.4|67915.4|67962.2|67945.3|67921.8|67905.3|945
1648455300000|2022-03-28 08:15:00|67931|67916|67891|67876|67931|67916|67877.9|67862.9|948
1648455600000|2022-03-28 08:20:00|67891.7|67876.7|67884.3|67869.3|67918.8|67901.2|67883.7|67865|1025
1648455900000|2022-03-28 08:25:00|67884.7|67869.7|67862.2|67847.2|67900.9|67885.9|67856.4|67838.1|977
1648456200000|2022-03-28 08:30:00|67861.9|67846.9|67893|67878|67895.6|67880.6|67854|67839|928
1648456500000|2022-03-28 08:35:00|67892.6|67877.6|67837.6|67822.6|67894.1|67879|67823.2|67806.5|1046
1648456800000|2022-03-28 08:40:00|67837.7|67822.7|67837.1|67817.1|67881.4|67864.8|67826.2|67806.6|915
1648457100000|2022-03-28 08:45:00|67835.9|67815.9|67704|67684|67843.3|67826.3|67657.6|67637.6|1068
1648457400000|2022-03-28 08:50:00|67703.8|67683.8|67733.5|67713.5|67741.9|67721.9|67662.6|67642.6|1135
1648457700000|2022-03-28 08:55:00|67736.6|67716.6|67712.7|67692.7|67771.2|67751.2|67707.8|67687.8|1077
1648458000000|2022-03-28 09:00:00|67713.9|67693.9|67740|67720|67769|67749|67713.9|67693.9|1068
1648458300000|2022-03-28 09:05:00|67740.2|67720.2|67737.3|67717.3|67775.9|67755.9|67727.4|67707.4|943
1648458600000|2022-03-28 09:10:00|67735.9|67715.9|67828.2|67808.2|67829.7|67809.7|67733.7|67715.9|962
1648458900000|2022-03-28 09:15:00|67828.1|67808.1|67822.9|67802.9|67842.3|67822.3|67812.3|67792.3|973
1648459200000|2022-03-28 09:20:00|67822.3|67802.3|67802.2|67782.2|67839.3|67819.3|67793.9|67773.9|939
1648459500000|2022-03-28 09:25:00|67802|67782|67780.8|67760.8|67809.4|67789.4|67774|67754|899
1648459800000|2022-03-28 09:30:00|67781.3|67761.3|67730.1|67710.1|67789.7|67769.7|67726.3|67706.3|875
1648460100000|2022-03-28 09:35:00|67730.2|67710.2|67719.1|67704.1|67733.3|67715.7|67711|67694|908
1648460400000|2022-03-28 09:40:00|67719.2|67704.2|67712.6|67692.6|67734.3|67717.2|67704.5|67686.6|853
1648460700000|2022-03-28 09:45:00|67712.7|67692.7|67743.5|67723.5|67750.6|67730.6|67705.3|67687.5|874
1648461000000|2022-03-28 09:50:00|67744.2|67724.2|67767.9|67747.9|67769.9|67749.9|67738.2|67718.2|802
1648461300000|2022-03-28 09:55:00|67767.8|67747.8|67774.9|67759.9|67780.2|67761.4|67760.6|67743.9|762
1648461600000|2022-03-28 10:00:00|67775.1|67760.1|67779.8|67759.8|67807|67790.8|67772.4|67755.2|760
1648461900000|2022-03-28 10:05:00|67779.7|67759.7|67766|67751|67783.4|67764.9|67755.9|67740.9|672
1648462200000|2022-03-28 10:10:00|67766.5|67751.5|67792.3|67772.3|67797.1|67777.8|67759.1|67739.7|775
1648462500000|2022-03-28 10:15:00|67792.2|67772.2|67776|67756|67793.9|67773.9|67771.1|67755.2|751
1648462800000|2022-03-28 10:20:00|67775.3|67755.3|67797.7|67782.7|67801|67786|67769.5|67751.3|794
1648463100000|2022-03-28 10:25:00|67797.9|67782.9|67794.1|67774.1|67808|67790.4|67775.1|67758.4|841
1648463400000|2022-03-28 10:30:00|67791.9|67776.9|67776.2|67756.2|67808.2|67790|67766.1|67748.1|1002
1648463700000|2022-03-28 10:35:00|67776.3|67756.3|67789.6|67769.6|67790|67772.6|67752.9|67733.1|994
1648464000000|2022-03-28 10:40:00|67790|67770|67757|67742|67794.5|67774.5|67752|67733.9|836
1648464300000|2022-03-28 10:45:00|67756.2|67741.2|67753.8|67733.8|67758.4|67742.3|67735.9|67718.2|843
1648464600000|2022-03-28 10:50:00|67753.1|67733.1|67726.7|67711.7|67758.4|67743.4|67725.8|67707.4|807
1648464900000|2022-03-28 10:55:00|67726.3|67711.3|67716.5|67701.5|67751.3|67736.3|67704.1|67689.1|829
1648465200000|2022-03-28 11:00:00|67716.6|67701.6|67700.7|67680.7|67719.5|67702.2|67691.5|67676.5|848
1648465500000|2022-03-28 11:05:00|67698.1|67683.1|67695|67680|67717.9|67702.9|67694.1|67677.3|839
1648465800000|2022-03-28 11:10:00|67695.2|67680.2|67715.9|67695.9|67735|67715.5|67686.8|67669.3|865
1648466100000|2022-03-28 11:15:00|67717|67697|67713.9|67698.9|67729.6|67711.8|67701.1|67682.5|800
1648466400000|2022-03-28 11:20:00|67713.3|67698.3|67708.2|67693.2|67722.5|67707.5|67706.5|67691.5|678
1648466700000|2022-03-28 11:25:00|67708.1|67693.1|67746.4|67731.4|67752.2|67736.8|67698.4|67681.3|781
1648467000000|2022-03-28 11:30:00|67746.3|67731.3|67783.8|67768.8|67794.4|67776.9|67742.1|67727.1|788
1648467300000|2022-03-28 11:35:00|67786.8|67766.8|67822.4|67807.4|67823.5|67808.5|67786.6|67766.8|748
1648467600000|2022-03-28 11:40:00|67822.5|67807.5|67874.1|67854.1|67880.9|67863.6|67821.9|67806.9|849
1648467900000|2022-03-28 11:45:00|67872.7|67852.7|67853.6|67833.6|67872.7|67852.7|67837.2|67819.4|884
1648468200000|2022-03-28 11:50:00|67853.2|67833.2|67842.2|67822.2|67866.1|67846.5|67832.9|67814.2|775
1648468500000|2022-03-28 11:55:00|67839.9|67824.9|67862.1|67847.1|67890.7|67874.8|67839.9|67823.1|843
1648468800000|2022-03-28 12:00:00|67865.4|67845.4|67862.6|67847.6|67891.6|67874.9|67853.3|67838.3|875
1648469100000|2022-03-28 12:05:00|67862.5|67847.5|67849.6|67834.6|67865.6|67848.4|67830.8|67814.5|708
1648469400000|2022-03-28 12:10:00|67849.5|67834.5|67849.8|67829.8|67853.3|67835.9|67831.5|67816.5|839
1648469700000|2022-03-28 12:15:00|67847.3|67832.3|67846.9|67831.9|67877.4|67861.6|67838.8|67821.8|919
1648470000000|2022-03-28 12:20:00|67846.8|67831.8|67854.8|67839.8|67880.7|67865|67840.8|67824.1|1000
1648470300000|2022-03-28 12:25:00|67857.2|67837.2|67826.4|67806.4|67866.6|67849.3|67823.6|67804.9|897
1648470600000|2022-03-28 12:30:00|67829.7|67809.7|67859.3|67839.3|67863.2|67844|67822.9|67805.7|903
1648470900000|2022-03-28 12:35:00|67857.3|67842.3|67909.8|67889.8|67912.2|67892.2|67839.5|67819.5|961
1648471200000|2022-03-28 12:40:00|67910.2|67890.2|67923.8|67908.8|67940.9|67922.4|67908.8|67888.8|975
1648471500000|2022-03-28 12:45:00|67923.7|67908.7|67893.9|67878.9|67926|67909.5|67886.9|67868.6|1005
1648471800000|2022-03-28 12:50:00|67892.9|67877.9|67887.6|67872.6|67913.7|67896.4|67886.9|67869.1|913
1648472100000|2022-03-28 12:55:00|67887.5|67872.5|67903.1|67883.1|67915.6|67898.4|67876.1|67859.1|940
1648472400000|2022-03-28 13:00:00|67902.7|67882.7|67914.6|67899.6|67920.6|67903.1|67879.9|67861.9|976
1648472700000|2022-03-28 13:05:00|67914.4|67899.4|67920.6|67905.6|67942.3|67925.6|67910.5|67893.7|936
1648473000000|2022-03-28 13:10:00|67920.1|67905.1|67958.5|67938.5|67963.7|67946|67918.4|67901.1|924
1648473300000|2022-03-28 13:15:00|67958.6|67938.6|67944.9|67929.9|67958.6|67938.6|67917.1|67897.1|943
1648473600000|2022-03-28 13:20:00|67945.2|67930.2|67896.5|67881.5|67952.1|67935.9|67894.2|67877.1|907
1648473900000|2022-03-28 13:25:00|67897.7|67877.7|67905.6|67890.6|67916.4|67898.6|67886.4|67869.4|876
1648474200000|2022-03-28 13:30:00|67904.8|67889.8|67803.4|67783.4|67906.7|67889.8|67799.9|67781.4|1039
1648474500000|2022-03-28 13:35:00|67803.8|67783.8|67822.3|67802.3|67840.3|67821.8|67803.5|67783.5|956
1648474800000|2022-03-28 13:40:00|67823.6|67803.6|67815.2|67795.2|67825.8|67806|67803.7|67786.4|956
1648475100000|2022-03-28 13:45:00|67815.8|67795.8|67836.1|67816.1|67845.7|67827.9|67805|67790|853
1648475400000|2022-03-28 13:50:00|67833.4|67818.4|67845.7|67830.7|67849.4|67831.3|67821.7|67805.7|926
1648475700000|2022-03-28 13:55:00|67845.1|67830.1|67826.4|67806.4|67850.3|67834|67814.4|67797.6|966
1648476000000|2022-03-28 14:00:00|67827.6|67807.6|67835|67820|67854.9|67837.6|67818.9|67801.9|974
1648476300000|2022-03-28 14:05:00|67835.2|67820.2|67784|67764|67846.5|67829.5|67773.7|67754.7|929
1648476600000|2022-03-28 14:10:00|67783.7|67763.7|67802.5|67782.5|67805.8|67788.1|67778.9|67758.9|835
1648476900000|2022-03-28 14:15:00|67800.4|67785.4|67803.2|67783.2|67811.8|67793.8|67776.1|67756.1|910
1648477200000|2022-03-28 14:20:00|67803.8|67783.8|67802.9|67782.9|67810.3|67793.5|67790.1|67772.5|879
1648477500000|2022-03-28 14:25:00|67804.3|67784.3|67805.8|67790.8|67819.6|67801|67799|67780.5|776
1648477800000|2022-03-28 14:30:00|67805.5|67790.5|67797.2|67782.2|67812.6|67795.7|67789.9|67772.1|857
1648478100000|2022-03-28 14:35:00|67797|67782|67793.8|67773.8|67811.9|67792.3|67776.8|67761.8|890
1648478400000|2022-03-28 14:40:00|67794.3|67774.3|67792.4|67772.4|67807.6|67787.6|67763.8|67745.5|905
1648478700000|2022-03-28 14:45:00|67790.6|67770.6|67802.9|67782.9|67811.3|67793.2|67780.1|67763.6|933
1648479000000|2022-03-28 14:50:00|67803.3|67783.3|67822.7|67802.7|67825.3|67807.7|67790.8|67772.5|946
1648479300000|2022-03-28 14:55:00|67823.9|67803.9|67825.3|67810.3|67856.5|67839.6|67814.9|67794.9|1013
1648479600000|2022-03-28 15:00:00|67826|67811|67803.6|67783.6|67839.8|67819.8|67803.6|67783.6|1066
1648479900000|2022-03-28 15:05:00|67806.5|67786.5|67806.8|67791.8|67815.2|67795.2|67799.8|67780.5|838
1648480200000|2022-03-28 15:10:00|67808.9|67788.9|67831.4|67816.4|67843.2|67824.5|67800.6|67782.7|803
1648480500000|2022-03-28 15:15:00|67834.8|67814.8|67791.3|67771.3|67841.4|67821.4|67790.3|67770.3|813
1648480800000|2022-03-28 15:20:00|67791.4|67771.4|67789.7|67774.7|67799.5|67783.9|67782.2|67764.3|832
1648481100000|2022-03-28 15:25:00|67789.3|67774.3|67812.1|67797.1|67821.2|67804.4|67780.5|67763.1|800
1648481400000|2022-03-28 15:30:00|67812.5|67797.5|67838.7|67823.7|67838.7|67823.7|67804.4|67787.7|777
1648481700000|2022-03-28 15:35:00|67838.2|67823.2|67831.4|67816.4|67844|67828.3|67828.8|67809.6|829
1648482000000|2022-03-28 15:40:00|67831.5|67816.5|67798.4|67783.4|67834.1|67816.5|67791.1|67771.1|789
1648482300000|2022-03-28 15:45:00|67798.7|67783.7|67828|67813|67829.2|67814.2|67798.2|67779.8|773
1648482600000|2022-03-28 15:50:00|67828.8|67813.8|67794|67779|67833.2|67817|67791.4|67773.7|748
1648482900000|2022-03-28 15:55:00|67794.3|67779.3|67780|67760|67807|67788.8|67778.6|67758.6|847
1648483200000|2022-03-28 16:00:00|67779.9|67759.9|67761.3|67741.3|67793.8|67773.8|67752|67732|839
1648483500000|2022-03-28 16:05:00|67761.4|67741.4|67758.4|67738.4|67765.5|67745.5|67738.1|67718.1|707
1648483800000|2022-03-28 16:10:00|67757.8|67737.8|67742.2|67722.2|67759.1|67741|67732.1|67714.5|742
1648484100000|2022-03-28 16:15:00|67742.3|67722.3|67724.2|67704.2|67749.4|67729.4|67721.5|67701.5|665
1648484400000|2022-03-28 16:20:00|67724.4|67704.4|67726.8|67706.8|67731.9|67713|67705.8|67685.8|691
1648484700000|2022-03-28 16:25:00|67726.4|67706.4|67727.7|67707.7|67729|67710.9|67721.3|67701.3|453
1648485000000|2022-03-28 16:30:00|67727.9|67707.9|67732.4|67712.4|67742.3|67722.3|67722.9|67702.9|581
1648485300000|2022-03-28 16:35:00|67731.1|67711.1|67689.5|67669.5|67733.2|67713.2|67686.6|67668.4|707
1648485600000|2022-03-28 16:40:00|67689.8|67669.8|67682.7|67662.7|67698.6|67678.6|67680|67660.8|676
1648485900000|2022-03-28 16:45:00|67682.6|67662.6|67659.2|67639.2|67693|67673|67658.8|67638.8|706
1648486200000|2022-03-28 16:50:00|67659.9|67639.9|67670.6|67650.6|67671.1|67651.1|67637.8|67617.8|715
1648486500000|2022-03-28 16:55:00|67671.2|67651.2|67676|67661|67678.6|67661.5|67638.9|67618.9|788
1648486800000|2022-03-28 17:00:00|67680|67660|67648.8|67633.8|67685|67667.3|67645.6|67628.3|757
1648487100000|2022-03-28 17:05:00|67648.3|67633.3|67654.8|67634.8|67665|67648.6|67647.2|67629.8|692
1648487400000|2022-03-28 17:10:00|67652.7|67637.7|67675.3|67655.3|67675.9|67657.5|67647|67630.1|582
1648487700000|2022-03-28 17:15:00|67675.5|67655.5|67671.7|67651.7|67686.2|67669.3|67665.7|67648.2|681
1648488000000|2022-03-28 17:20:00|67672.8|67652.8|67650.9|67635.9|67674.6|67659|67649.2|67631.9|625
1648488300000|2022-03-28 17:25:00|67649.2|67634.2|67655.5|67640.5|67663.5|67648.5|67647.1|67630.8|689
1648488600000|2022-03-28 17:30:00|67655.7|67640.7|67670.4|67650.4|67678.4|67660.5|67651.8|67636.8|689
1648488900000|2022-03-28 17:35:00|67670.5|67650.5|67685.9|67665.9|67707|67689.1|67668.1|67650.5|759
1648489200000|2022-03-28 17:40:00|67686.4|67666.4|67709.3|67694.3|67710|67695|67681.6|67665.8|608
1648489500000|2022-03-28 17:45:00|67709.4|67694.4|67720.2|67705.2|67723.2|67705.8|67703.6|67687.2|606
1648489800000|2022-03-28 17:50:00|67720.8|67705.8|67730|67715|67732|67717|67715.2|67700.2|568
1648490100000|2022-03-28 17:55:00|67729.7|67714.7|67745|67730|67746.5|67731.5|67723.1|67707|497
1648490400000|2022-03-28 18:00:00|67745.9|67730.9|67758.7|67743.7|67765|67747.8|67738|67722.9|588
1648490700000|2022-03-28 18:05:00|67758|67743|67742.6|67727.6|67761.5|67743.6|67741.6|67725.3|648
1648491000000|2022-03-28 18:10:00|67742.5|67727.5|67762.3|67747.3|67765.3|67748.2|67739.8|67723.5|616
1648491300000|2022-03-28 18:15:00|67761.9|67746.9|67759.8|67744.8|67768.1|67751.7|67748.2|67732.3|617
1648491600000|2022-03-28 18:20:00|67758.9|67743.9|67761.5|67746.5|67767.2|67751|67755.2|67738.6|491
1648491900000|2022-03-28 18:25:00|67760.1|67745.1|67771.3|67756.3|67779.9|67764.9|67758.4|67743.1|608
1648492200000|2022-03-28 18:30:00|67771.8|67756.8|67751.3|67736.3|67781.7|67766.7|67750.3|67735.3|596
1648492500000|2022-03-28 18:35:00|67750.9|67735.9|67769.9|67754.9|67772.5|67756.1|67747.4|67732.4|487
1648492800000|2022-03-28 18:40:00|67770|67755|67748.3|67733.3|67775.3|67760.3|67742.6|67727.3|624
1648493100000|2022-03-28 18:45:00|67748.6|67733.6|67755.1|67740.1|67757.9|67742.9|67744.9|67728.5|575
1648493400000|2022-03-28 18:50:00|67754.6|67739.6|67720|67705|67757|67739.6|67707.9|67690.2|739
1648493700000|2022-03-28 18:55:00|67719.9|67704.9|67698.7|67683.7|67723.9|67708.9|67696.5|67681.5|826
1648494000000|2022-03-28 19:00:00|67698.8|67683.8|67733.6|67713.6|67735.2|67715.2|67697.6|67681.9|733
1648494300000|2022-03-28 19:05:00|67733.4|67713.4|67726.3|67706.3|67734.8|67714.8|67713.6|67695.1|630
1648494600000|2022-03-28 19:10:00|67726.2|67706.2|67733.9|67713.9|67738.5|67718.6|67720.9|67700.9|576
1648494900000|2022-03-28 19:15:00|67734|67714|67735.8|67720.8|67742.9|67722.9|67726.9|67709.8|709
1648495200000|2022-03-28 19:20:00|67734.2|67719.2|67742.9|67727.9|67748.7|67729.9|67725.8|67707.3|619
1648495500000|2022-03-28 19:25:00|67743|67728|67746.7|67726.7|67757.9|67737.9|67741.3|67724.4|636
1648495800000|2022-03-28 19:30:00|67747.1|67727.1|67758.3|67738.3|67762.2|67742.2|67743.7|67723.7|626
1648496100000|2022-03-28 19:35:00|67758.4|67738.4|67780.3|67760.3|67781.3|67761.3|67755.7|67735.7|482
1648496400000|2022-03-28 19:40:00|67780.2|67760.2|67780.4|67760.4|67791|67771|67773.2|67754.9|572
1648496700000|2022-03-28 19:45:00|67780.1|67760.1|67772.4|67752.4|67792.3|67773.4|67768.6|67748.6|638
1648497000000|2022-03-28 19:50:00|67770.5|67750.5|67727.9|67707.9|67772.8|67754.7|67721.5|67703|825
1648497300000|2022-03-28 19:55:00|67724.9|67709.9|67713|67698|67731.7|67715.1|67699.8|67682.6|833
1648497600000|2022-03-28 20:00:00|67714.1|67694.1|67722.4|67702.4|67725.4|67705.4|67711.2|67693.7|567
1648497900000|2022-03-28 20:05:00|67722.1|67702.1|67729.9|67709.9|67733|67713|67720.6|67700.6|339
1648498200000|2022-03-28 20:10:00|67729.1|67709.1|67726.6|67706.6|67730.4|67710.4|67715.7|67695.7|361
1648498500000|2022-03-28 20:15:00|67726|67706|67727.2|67707.2|67739.4|67719.4|67726|67706|307
1648498800000|2022-03-28 20:20:00|67727|67707|67712.5|67692.5|67727.2|67707.2|67708.3|67688.3|285
1648499100000|2022-03-28 20:25:00|67712.9|67692.9|67710.3|67690.3|67718.9|67698.9|67709.3|67689.3|319
1648499400000|2022-03-28 20:30:00|67710.7|67690.7|67721.4|67701.4|67723.6|67703.6|67708.8|67688.8|257
1648499700000|2022-03-28 20:35:00|67721.6|67700.3|67725.1|67705.1|67728.2|67707.2|67718.4|67696.7|211
1648500000000|2022-03-28 20:40:00|67726.1|67706.1|67726.6|67695.4|67740.8|67712.6|67720.1|67695.4|260
1648500300000|2022-03-28 20:45:00|67721|67700.8|67735.1|67708.9|67740.4|67711.2|67719.7|67692.8|263
1648500600000|2022-03-28 20:50:00|67733.5|67711.5|67726.6|67704.6|67741.1|67712.5|67723.6|67694.3|332
1648500900000|2022-03-28 20:55:00|67727.9|67704.2|67746.8|67704.9|67755.7|67711.5|67718.3|67687.8|376
1648501200000|2022-03-28 21:00:00|67777.7|67693.4|67785.8|67693|67794.4|67700|67777.7|67686.8|75
1648501500000|2022-03-28 21:05:00|67784.6|67693.4|67752.1|67697.7|67790.3|67698.6|67748.7|67689.1|112
1648501800000|2022-03-28 21:10:00|67760.4|67697.3|67756.5|67675.4|67771.2|67701.3|67738.2|67669|168
1648502100000|2022-03-28 21:15:00|67761.3|67670.9|67742.4|67700.5|67762.9|67701.9|67739.8|67670.9|137
1648502400000|2022-03-28 21:20:00|67742.8|67699.6|67746.5|67692.9|67765.6|67703.4|67736.3|67661|197
1648502700000|2022-03-28 21:25:00|67747.5|67691.5|67741.9|67696.3|67754.2|67700.3|67737.7|67685|107
1648503000000|2022-03-28 21:30:00|67742.1|67697|67745.3|67695.4|67751.9|67700.7|67729.6|67679.7|153
1648503300000|2022-03-28 21:35:00|67739.4|67697.3|67734|67694.6|67744.7|67704.5|67726.5|67680.5|152
1648503600000|2022-03-28 21:40:00|67743.1|67686.9|67735.2|67690.6|67743.3|67704.8|67726.5|67686.9|87
1648503900000|2022-03-28 21:45:00|67726.5|67695.8|67722.6|67702.6|67743.6|67702.6|67719.8|67682.8|115
1648504200000|2022-03-28 21:50:00|67722.5|67702.5|67724.1|67689.1|67744.4|67704.1|67721|67680.7|123
1648504500000|2022-03-28 21:55:00|67727.8|67689.5|67742|67662.1|67746.6|67704.6|67724.1|67654.9|107
1648504800000|2022-03-28 22:00:00|67741.3|67666|67719.4|67693.8|67757.7|67696.2|67714.8|67657.6|521
1648505100000|2022-03-28 22:05:00|67720.2|67692.1|67736.2|67693.9|67736.2|67699.1|67709.2|67674.5|266
1648505400000|2022-03-28 22:10:00|67737.9|67689.6|67725.5|67700.4|67740.5|67710.5|67722.3|67689.3|283
1648505700000|2022-03-28 22:15:00|67726|67699.2|67724.6|67692.7|67730.8|67701.9|67717.6|67685|226
1648506000000|2022-03-28 22:20:00|67724.2|67692.9|67719.1|67686.6|67727.1|67698.7|67710.3|67680.3|215
1648506300000|2022-03-28 22:25:00|67721.8|67685.6|67715.5|67674.2|67724|67696.6|67689.8|67657.7|417
1648506600000|2022-03-28 22:30:00|67711.4|67676.7|67699.9|67675.5|67716.4|67678.7|67693.8|67661.1|365
1648506900000|2022-03-28 22:35:00|67700.7|67675.9|67683.9|67660.1|67701|67675.9|67682|67649.5|393
1648507200000|2022-03-28 22:40:00|67682.1|67659.1|67699.6|67660.5|67701.1|67668.4|67676.8|67642.7|456
1648507500000|2022-03-28 22:45:00|67699|67661|67692.6|67663.3|67699.6|67668.8|67681.6|67651.6|547
1648507800000|2022-03-28 22:50:00|67695.7|67662.5|67706.1|67669.5|67710|67677.4|67677|67645.6|499
1648508100000|2022-03-28 22:55:00|67706.5|67669.6|67713.3|67688.4|67723.2|67691.3|67702.2|67669.1|378
1648508400000|2022-03-28 23:00:00|67712|67692|67683.8|67661.1|67719.9|67692|67683.3|67651.1|599
1648508700000|2022-03-28 23:05:00|67683.4|67662.6|67676.5|67649.2|67696.3|67669.1|67674.9|67646.5|390
1648509000000|2022-03-28 23:10:00|67677.7|67648.4|67672.4|67644.8|67687.9|67657.9|67660.1|67632|557
1648509300000|2022-03-28 23:15:00|67672.7|67644.6|67660.8|67633.9|67672.7|67646.4|67655.2|67626.9|473
1648509600000|2022-03-28 23:20:00|67659.7|67632.4|67664.2|67638.5|67671.2|67649.5|67658.8|67631.5|474
1648509900000|2022-03-28 23:25:00|67664|67638.4|67660.4|67637.6|67680.9|67656.2|67656.7|67628|584
1648510200000|2022-03-28 23:30:00|67659.7|67638.8|67669|67643.6|67671.4|67649.8|67659.1|67635.2|423
1648510500000|2022-03-28 23:35:00|67668.7|67643.2|67670.7|67650.7|67678|67658|67668.3|67642.2|445
1648510800000|2022-03-28 23:40:00|67670.3|67650.3|67675.5|67655.3|67675.8|67655.8|67666.5|67640.6|325
1648511100000|2022-03-28 23:45:00|67675.4|67655.4|67663.9|67642|67680.3|67658.8|67659.9|67637.8|457
1648511400000|2022-03-28 23:50:00|67663.4|67643|67673.8|67653.8|67681.7|67661.7|67661.9|67639.4|567
1648511700000|2022-03-28 23:55:00|67673.5|67653.5|67692.5|67672.5|67706|67686|67673.3|67653.3|604
1648512000000|2022-03-29 00:00:00|67695.3|67671.2|67667.4|67647.4|67698.4|67678.4|67658.9|67633.8|867
1648512300000|2022-03-29 00:05:00|67667.8|67648.3|67691.7|67671.7|67693.4|67673.4|67666|67646|682
1648512600000|2022-03-29 00:10:00|67691.2|67671.2|67686.4|67666.4|67698.8|67678.8|67670.3|67650.3|743
1648512900000|2022-03-29 00:15:00|67686.7|67666.7|67704.9|67684.9|67712.2|67692.2|67683.3|67662.4|918
1648513200000|2022-03-29 00:20:00|67705.3|67685.3|67699.7|67679.7|67712.6|67692.6|67693.9|67673.5|905
1648513500000|2022-03-29 00:25:00|67700.5|67680.5|67716.7|67696.7|67719.5|67699.5|67700.5|67680.5|847
1648513800000|2022-03-29 00:30:00|67716.6|67696.6|67717.9|67697.9|67731.7|67711.7|67706.3|67686.3|817
1648514100000|2022-03-29 00:35:00|67719.2|67699.2|67703.2|67683.2|67723.4|67703.4|67699.6|67679.6|681
1648514400000|2022-03-29 00:40:00|67703.5|67683.5|67709.9|67689.9|67713.8|67693.8|67696|67676|725
1648514700000|2022-03-29 00:45:00|67710|67690|67739|67719|67739.4|67719.4|67703|67683|734
1648515000000|2022-03-29 00:50:00|67738.9|67718.9|67816.3|67796.3|67818.2|67798.2|67735.2|67715.2|1038
1648515300000|2022-03-29 00:55:00|67822.6|67801.9|67803.4|67783.4|67826.7|67804.6|67791|67771|969
1648515600000|2022-03-29 01:00:00|67803.1|67783.1|67793.1|67773.1|67803.9|67783.9|67781.3|67761.3|903
1648515900000|2022-03-29 01:05:00|67793.3|67773.3|67794.4|67774.4|67796.8|67776.8|67779.8|67759.8|865
1648516200000|2022-03-29 01:10:00|67794|67774|67770|67750|67799.8|67779.8|67767.9|67747.7|926
1648516500000|2022-03-29 01:15:00|67769.7|67749.7|67751|67731|67769.7|67749.7|67735.9|67713.7|919
1648516800000|2022-03-29 01:20:00|67749.9|67729.9|67736.6|67716.6|67749.9|67729.9|67731|67711|721
1648517100000|2022-03-29 01:25:00|67737.1|67717.1|67730.4|67710.4|67737.2|67717.2|67716.1|67696.1|796
1648517400000|2022-03-29 01:30:00|67731.1|67711.1|67696.1|67676.1|67731.3|67711.3|67694.7|67674.7|770
1648517700000|2022-03-29 01:35:00|67696.2|67676.2|67694.5|67674.5|67726.5|67706.5|67691|67671|801
1648518000000|2022-03-29 01:40:00|67694.9|67674.9|67692|67671.7|67699.6|67679.6|67670.8|67650.8|786
1648518300000|2022-03-29 01:45:00|67692.1|67672.1|67696.4|67676.4|67700.4|67680.4|67688.4|67667.4|650
1648518600000|2022-03-29 01:50:00|67696.3|67676.3|67708.9|67688.9|67709.1|67689.1|67685.9|67665.9|654
1648518900000|2022-03-29 01:55:00|67709.1|67689.1|67687|67667|67709.5|67689.5|67681.5|67661.5|622
1648519200000|2022-03-29 02:00:00|67686.9|67666.9|67681.8|67661.8|67692.2|67672.2|67679.6|67659.6|605
1648519500000|2022-03-29 02:05:00|67681.4|67661.4|67680.5|67660.5|67695.2|67675.2|67678.4|67658.4|524
1648519800000|2022-03-29 02:10:00|67680.6|67660.6|67677|67657|67689.6|67669.6|67673.7|67653.4|477
1648520100000|2022-03-29 02:15:00|67677.1|67657.1|67672.1|67652.1|67682|67662|67671.4|67651.4|463
1648520400000|2022-03-29 02:20:00|67672.2|67652.2|67685|67665|67692.9|67672.9|67668.9|67648.9|535
1648520700000|2022-03-29 02:25:00|67684.9|67664.9|67682.1|67662.1|67687.9|67667.9|67675.7|67655.7|557
1648521000000|2022-03-29 02:30:00|67682|67662|67705.9|67685.9|67706.4|67686.4|67681.2|67661.2|593
1648521300000|2022-03-29 02:35:00|67705.7|67685.7|67688.1|67668.1|67716|67696|67687.3|67667.3|685
1648521600000|2022-03-29 02:40:00|67688.2|67668.2|67685.7|67665.7|67689.9|67669.9|67676|67656|623
1648521900000|2022-03-29 02:45:00|67685.9|67665.9|67697.6|67677.6|67703.3|67683.3|67685.9|67665.9|525
1648522200000|2022-03-29 02:50:00|67697.7|67677.7|67688.1|67668.1|67703|67683|67678|67658|689
1648522500000|2022-03-29 02:55:00|67688.5|67668.5|67684.5|67664.5|67696.6|67676.6|67674.8|67654.8|802
1648522800000|2022-03-29 03:00:00|67684.9|67664.9|67679.2|67659.2|67688.2|67668.2|67673.3|67653.3|659
1648523100000|2022-03-29 03:05:00|67679|67659|67685.3|67665.3|67686.4|67666.4|67675.1|67655.1|455
1648523400000|2022-03-29 03:10:00|67685.1|67665.1|67680|67660|67685.8|67665.8|67673.2|67652.6|435
1648523700000|2022-03-29 03:15:00|67680.3|67660.3|67690.9|67670.9|67701|67681|67679|67659|569
1648524000000|2022-03-29 03:20:00|67690.6|67670.6|67701.7|67681.7|67703.6|67683.6|67688.5|67668.5|480
1648524300000|2022-03-29 03:25:00|67700.9|67680.9|67710.5|67690.5|67712|67692|67699.4|67679.4|564
1648524600000|2022-03-29 03:30:00|67710.7|67690.7|67694.6|67674.6|67715.9|67695.9|67693.7|67673.7|707
1648524900000|2022-03-29 03:35:00|67694.9|67674.9|67715.3|67695.3|67717.6|67697.6|67687.8|67667.8|729
1648525200000|2022-03-29 03:40:00|67714.9|67694.9|67713|67693|67732.2|67712.2|67712|67692|603
1648525500000|2022-03-29 03:45:00|67713.4|67693.4|67723.2|67703.2|67728.1|67708.1|67713.4|67693.4|581
1648525800000|2022-03-29 03:50:00|67723.1|67703.1|67706.3|67686.3|67723.3|67703.3|67702.8|67682.8|709
1648526100000|2022-03-29 03:55:00|67706.1|67686.1|67681.6|67661.6|67710.1|67690.1|67681.1|67661.1|583
1648526400000|2022-03-29 04:00:00|67681.8|67661.8|67681.3|67661.3|67690.8|67670.8|67679.8|67659.8|577
1648526700000|2022-03-29 04:05:00|67681|67661|67681|67661|67684.4|67664.4|67676.9|67656.9|540
1648527000000|2022-03-29 04:10:00|67681.2|67661.2|67673.6|67653.6|67683.3|67663.3|67668.1|67648.1|587
1648527300000|2022-03-29 04:15:00|67673.7|67653.7|67669.6|67649.6|67675.2|67655.2|67668.3|67648.3|558
1648527600000|2022-03-29 04:20:00|67669.7|67649.7|67666.5|67646.5|67678.2|67658.2|67663|67643|512
1648527900000|2022-03-29 04:25:00|67665.9|67645.9|67662.5|67642.5|67666.8|67646.8|67652.7|67632.7|558
1648528200000|2022-03-29 04:30:00|67662.4|67642.4|67658.2|67638.2|67662.8|67642.8|67654.4|67634.4|575
1648528500000|2022-03-29 04:35:00|67658.4|67638.4|67677.9|67657.9|67680|67660|67655|67635|619
1648528800000|2022-03-29 04:40:00|67678|67658|67683|67663|67684.8|67664.8|67671|67651|628
1648529100000|2022-03-29 04:45:00|67684.5|67664.5|67676.1|67656.1|67694.7|67674.7|67675.8|67655.8|651
1648529400000|2022-03-29 04:50:00|67676.6|67656.6|67674.6|67654.6|67683|67663|67671.3|67651.3|520
1648529700000|2022-03-29 04:55:00|67674.2|67654.2|67732.1|67712.1|67734.8|67716.6|67674.1|67654.1|726
1648530000000|2022-03-29 05:00:00|67732.7|67712.7|67726.4|67706.4|67745.7|67728.6|67719.2|67704.1|775
1648530300000|2022-03-29 05:05:00|67724.2|67709.2|67725.3|67710.3|67727.9|67711.2|67713.1|67695.5|672
1648530600000|2022-03-29 05:10:00|67725.2|67710.2|67748|67728|67758.1|67742|67720|67702.7|774
1648530900000|2022-03-29 05:15:00|67745.7|67730.7|67761.3|67746.3|67763.2|67747.3|67739.9|67721.8|696
1648531200000|2022-03-29 05:20:00|67764.6|67744.6|67751|67731|67769.3|67753|67738.8|67721.5|733
1648531500000|2022-03-29 05:25:00|67751.2|67731.2|67739.4|67719.4|67755.9|67736.1|67738.8|67718.8|600
1648531800000|2022-03-29 05:30:00|67739.6|67719.6|67723.4|67703.4|67742.9|67722.9|67717|67697|848
1648532100000|2022-03-29 05:35:00|67722.6|67702.6|67754.6|67734.6|67757.9|67739.6|67718.2|67698.3|676
1648532400000|2022-03-29 05:40:00|67752.8|67737.8|67741.3|67721.3|67757.8|67741.5|67734.8|67717.8|605
1648532700000|2022-03-29 05:45:00|67741.2|67721.2|67740|67720|67750.8|67733.5|67736.8|67718.9|653
1648533000000|2022-03-29 05:50:00|67737|67722|67726.4|67711.4|67750.6|67733.8|67724.8|67705.7|684
1648533300000|2022-03-29 05:55:00|67729.6|67709.6|67734|67714|67734.9|67715.3|67714|67697.3|700
1648533600000|2022-03-29 06:00:00|67734.7|67714.7|67709.9|67689.9|67737.2|67719|67701.5|67683|894
1648533900000|2022-03-29 06:05:00|67710|67690|67704.5|67689.5|67726.7|67711.7|67703.7|67686.3|716
1648534200000|2022-03-29 06:10:00|67704.4|67689.4|67706.3|67686.3|67708.7|67691.6|67682.6|67666.8|792
1648534500000|2022-03-29 06:15:00|67706.5|67686.5|67683.3|67663.3|67709.4|67692.8|67667.9|67650.3|747
1648534800000|2022-03-29 06:20:00|67680.1|67665.1|67686.8|67666.8|67699|67681.8|67675.5|67658.6|850
1648535100000|2022-03-29 06:25:00|67686.1|67666.1|67684.1|67669.1|67690.6|67671.1|67668.2|67650.5|768
1648535400000|2022-03-29 06:30:00|67684.2|67669.2|67659.4|67644.4|67686.9|67671.9|67657.7|67642.7|772
1648535700000|2022-03-29 06:35:00|67658.6|67643.6|67671.8|67656.8|67672.9|67657.9|67654.1|67639.1|745
1648536000000|2022-03-29 06:40:00|67670.9|67655.9|67621.3|67606.3|67681.9|67666.9|67620.7|67600.7|729
1648536300000|2022-03-29 06:45:00|67620.3|67605.3|67584.8|67569.8|67623|67608|67581.1|67563.7|938
1648536600000|2022-03-29 06:50:00|67585.6|67570.6|67610.7|67595.7|67617.2|67602.2|67584.4|67569.4|745
1648536900000|2022-03-29 06:55:00|67610.9|67595.9|67616.7|67601.7|67628.3|67613.3|67600.2|67585.2|849
1648537200000|2022-03-29 07:00:00|67616|67601|67612.2|67597.2|67616|67601|67595.1|67580.1|879
1648537500000|2022-03-29 07:05:00|67612.1|67597.1|67625.2|67610.2|67629.1|67614.1|67609.8|67594.8|833
1648537800000|2022-03-29 07:10:00|67625.5|67610.5|67638.5|67623.5|67641.2|67626.2|67614.1|67599.1|865
1648538100000|2022-03-29 07:15:00|67638|67623|67632|67617|67653.3|67636.5|67620.4|67604.3|901
1648538400000|2022-03-29 07:20:00|67631.3|67616.3|67575|67560|67631.7|67616.7|67574.8|67559.8|949
1648538700000|2022-03-29 07:25:00|67575.2|67560.2|67543.6|67528.6|67575.2|67560.2|67542.5|67527.5|893
1648539000000|2022-03-29 07:30:00|67543.8|67528.8|67559.4|67544.4|67559.5|67544.5|67521.6|67506.6|958
1648539300000|2022-03-29 07:35:00|67559.6|67544.6|67577.3|67557.3|67590.4|67575.4|67556.3|67538.8|859
1648539600000|2022-03-29 07:40:00|67575.5|67560.5|67617.9|67602.9|67622.3|67607.3|67574.7|67556.6|877
1648539900000|2022-03-29 07:45:00|67617.8|67602.8|67598.3|67583.3|67625.1|67610.1|67587.4|67572.4|833
1648540200000|2022-03-29 07:50:00|67598|67583|67611.3|67596.3|67635.6|67620.6|67588.6|67573.6|916
1648540500000|2022-03-29 07:55:00|67610.5|67595.5|67627.6|67607.6|67632.6|67613.5|67599.2|67583.2|885
1648540800000|2022-03-29 08:00:00|67628.1|67608.1|67610.4|67590.4|67644.1|67626.4|67609.3|67589.3|908
1648541100000|2022-03-29 08:05:00|67607.7|67592.7|67598.1|67578.1|67626.1|67607.9|67596|67578.1|809
1648541400000|2022-03-29 08:10:00|67598.3|67578.3|67633.3|67618.3|67640.2|67624.1|67594.1|67574.1|900
1648541700000|2022-03-29 08:15:00|67633|67618|67642.8|67627.8|67653.6|67638.6|67628.5|67611.4|796
1648542000000|2022-03-29 08:20:00|67642.5|67627.5|67625.5|67610.5|67644.8|67629.8|67606.9|67591.9|794
1648542300000|2022-03-29 08:25:00|67625.8|67610.8|67626.9|67611.9|67645.9|67630.9|67624.3|67609.3|791
1648542600000|2022-03-29 08:30:00|67626.6|67611.6|67659.6|67644.6|67672.8|67655.8|67624.4|67609.4|765
1648542900000|2022-03-29 08:35:00|67660.6|67645.6|67663.4|67648.4|67664.3|67648.6|67643.2|67628.2|850
1648543200000|2022-03-29 08:40:00|67662.9|67647.9|67640.3|67625.3|67676.3|67661.3|67636.5|67620.3|891
1648543500000|2022-03-29 08:45:00|67640.7|67625.7|67661.2|67646.2|67668.5|67651.7|67632.2|67617.2|862
1648543800000|2022-03-29 08:50:00|67660.5|67645.5|67746.2|67726.2|67748.9|67728.9|67657.1|67642.1|928
1648544100000|2022-03-29 08:55:00|67746.6|67726.6|67707.9|67692.9|67748.1|67728.1|67704.4|67689.4|934
1648544400000|2022-03-29 09:00:00|67708|67693|67761.8|67746.8|67768.1|67753.1|67705.9|67690.9|889
1648544700000|2022-03-29 09:05:00|67761.7|67746.7|67556.1|67541.1|67762.2|67747.2|67497.7|67477.7|952
1648545000000|2022-03-29 09:10:00|67556.3|67536.3|67558.4|67543.4|67586.3|67570.5|67503|67484.2|1097
1648545300000|2022-03-29 09:15:00|67555.4|67540.4|67454.5|67439.5|67556.6|67541.6|67439.5|67420.1|1082
1648545600000|2022-03-29 09:20:00|67452.9|67437.9|67482.9|67467.9|67492.4|67474.2|67452.5|67437.5|1011
1648545900000|2022-03-29 09:25:00|67482.8|67467.8|67495.1|67480.1|67520.9|67504.2|67477.3|67459.6|951
1648546200000|2022-03-29 09:30:00|67496.3|67481.3|67415.2|67400.2|67499.3|67482.3|67411.4|67393.6|999
1648546500000|2022-03-29 09:35:00|67417.3|67397.3|67453.9|67438.9|67462.4|67447.4|67410.9|67395.9|968
1648546800000|2022-03-29 09:40:00|67454|67439|67415|67400|67458.8|67439.7|67413.7|67398.7|931
1648547100000|2022-03-29 09:45:00|67413.8|67398.8|67352.9|67337.9|67416.9|67400.9|67337|67321.1|1014
1648547400000|2022-03-29 09:50:00|67353.2|67338.2|67355.3|67335.3|67389.7|67372.9|67337.1|67319|907
1648547700000|2022-03-29 09:55:00|67355.5|67335.5|67390|67366|67396|67378.3|67344.6|67326.3|929
1648548000000|2022-03-29 10:00:00|67394|67374|67388.7|67373.7|67405.4|67390.4|67377.4|67359|882
1648548300000|2022-03-29 10:05:00|67388.9|67373.9|67346.1|67331.1|67403.9|67386.7|67344.6|67329.6|846
1648548600000|2022-03-29 10:10:00|67346.3|67331.3|67384.5|67369.5|67387.5|67369.7|67331.5|67313.9|841
1648548900000|2022-03-29 10:15:00|67385.2|67370.2|67365.8|67350.8|67396|67376|67357.1|67341.2|757
1648549200000|2022-03-29 10:20:00|67366.3|67351.3|67325.5|67310.5|67366.3|67351.3|67320.2|67303.8|810
1648549500000|2022-03-29 10:25:00|67326.6|67311.6|67309.2|67294.2|67326.7|67311.7|67266.3|67251.3|846
1648549800000|2022-03-29 10:30:00|67308.8|67293.8|67305.6|67290.6|67334.3|67319.3|67294.7|67279.7|862
1648550100000|2022-03-29 10:35:00|67304.8|67289.8|67296.4|67281.4|67324.6|67309.6|67295.5|67280.5|752
1648550400000|2022-03-29 10:40:00|67297.1|67282.1|67293.2|67278.2|67301.9|67286.9|67273|67258|772
1648550700000|2022-03-29 10:45:00|67294.4|67279.4|67302.4|67287.4|67307.4|67290.8|67283.2|67265.5|780
1648551000000|2022-03-29 10:50:00|67302.7|67287.7|67306|67291|67311.4|67295.8|67287.6|67270.5|773
1648551300000|2022-03-29 10:55:00|67305.9|67290.9|67334.9|67319.9|67356.4|67341.4|67305.8|67290.8|854
1648551600000|2022-03-29 11:00:00|67337.7|67317.7|67322.4|67307.4|67380|67360|67322.4|67307.4|847
1648551900000|2022-03-29 11:05:00|67323.3|67308.3|67304.5|67289.5|67327.3|67312.3|67298.2|67280.3|842
1648552200000|2022-03-29 11:10:00|67306.6|67291.6|67364.8|67344.8|67366.8|67348.4|67298.2|67278.2|941
1648552500000|2022-03-29 11:15:00|67367.5|67347.5|67365.5|67345.5|67375.7|67357.8|67339.7|67319.7|769
1648552800000|2022-03-29 11:20:00|67360.4|67345.4|67372.9|67357.9|67397.5|67380.7|67358.1|67341.6|773
1648553100000|2022-03-29 11:25:00|67372.8|67357.8|67376.9|67361.9|67397.5|67382.5|67372.8|67357.8|834
1648553400000|2022-03-29 11:30:00|67377|67362|67425.3|67410.3|67428.1|67411.1|67373.6|67355.7|847
1648553700000|2022-03-29 11:35:00|67425.8|67410.8|67407|67392|67434.7|67417.4|67387.5|67370.2|970
1648554000000|2022-03-29 11:40:00|67406.2|67391.2|67252.8|67232.8|67406.6|67391.4|67196.3|67178.7|1081
1648554300000|2022-03-29 11:45:00|67251.3|67236.3|67031|67011|67254.1|67236.3|67004.1|66989.1|1173
1648554600000|2022-03-29 11:50:00|67027|67007|67068.8|67048.8|67096.5|67078.6|67019.6|66999.6|1171
1648554900000|2022-03-29 11:55:00|67075.1|67055.1|67118.8|67103.8|67154.3|67134.3|67074.3|67055.1|1123
1648555200000|2022-03-29 12:00:00|67114.8|67099.8|67103.1|67088.1|67154.5|67136.5|67053.9|67033.9|1108
1648555500000|2022-03-29 12:05:00|67103.3|67088.3|67100|67085|67122.9|67103.1|67068.5|67048.9|1084
1648555800000|2022-03-29 12:10:00|67098|67083|67116.5|67101.5|67117.7|67102.7|67069.4|67054.4|1056
1648556100000|2022-03-29 12:15:00|67116.4|67101.4|67066.7|67051.7|67147|67129.7|67064.6|67049.6|1088
1648556400000|2022-03-29 12:20:00|67068.2|67053.2|67014.8|66994.8|67072|67054.8|67014.7|66994.8|1109
1648556700000|2022-03-29 12:25:00|67006.6|66986.6|66933.1|66913.1|67010.1|66992.8|66922|66905.6|1093
1648557000000|2022-03-29 12:30:00|66932.8|66912.8|66973.7|66958.7|67014.6|66999.2|66926.2|66908.4|1087
1648557300000|2022-03-29 12:35:00|66973.6|66958.6|66894.6|66879.6|66994.1|66976.1|66893.9|66876.5|1120
1648557600000|2022-03-29 12:40:00|66893|66878|66931|66910.4|66974.4|66954.4|66889.6|66873|1118
1648557900000|2022-03-29 12:45:00|66930.2|66910.2|66847.5|66832.5|66931.3|66915.5|66845.9|66828.8|1076
1648558200000|2022-03-29 12:50:00|66848|66833|66921.5|66906.5|66931.6|66913.9|66847.8|66832.2|1044
1648558500000|2022-03-29 12:55:00|66920.6|66905.6|66939.8|66924.8|66950.4|66935|66892|66877|1054
1648558800000|2022-03-29 13:00:00|66939.2|66924.2|66992.6|66972.6|67023.1|67003.1|66915.1|66895.7|1029
1648559100000|2022-03-29 13:05:00|66990.9|66970.9|67000.4|66985.4|67025.8|67010.8|66974.2|66956.1|1013
1648559400000|2022-03-29 13:10:00|67000.2|66985.2|66911.6|66896.6|67001|66986|66908|66890.1|1026
1648559700000|2022-03-29 13:15:00|66910.9|66895.9|66934.1|66919.1|66953.8|66938.8|66902.5|66885.4|1033
1648560000000|2022-03-29 13:20:00|66935.3|66920.3|66860.5|66845.5|66936.4|66921.4|66859.6|66841.5|996
1648560300000|2022-03-29 13:25:00|66860.3|66845.3|66865.7|66845.7|66892.4|66875.3|66836.8|66820.5|1019
1648560600000|2022-03-29 13:30:00|66867.4|66847.4|66805.2|66785.2|66867.4|66847.4|66804.4|66784.4|801
1648560900000|2022-03-29 13:35:00|66805.3|66785.3|66841.9|66821.9|66885.3|66865.5|66794.3|66776.8|809
1648561200000|2022-03-29 13:40:00|66840.9|66820.9|66821.4|66806.4|66848.1|66828.1|66799.1|66784.1|790
1648561500000|2022-03-29 13:45:00|66819.8|66804.8|66884|66869|66894.4|66875.6|66819.8|66804.8|793
1648561800000|2022-03-29 13:50:00|66885.4|66870.4|66831.7|66816.7|66894.4|66875.9|66831.7|66814.2|790
1648562100000|2022-03-29 13:55:00|66833.6|66813.6|66835.6|66820.6|66859.5|66844.5|66819.6|66804.6|752
1648562400000|2022-03-29 14:00:00|66834.9|66819.9|66902.4|66887.4|66903.1|66888.1|66824.4|66807.6|794
1648562700000|2022-03-29 14:05:00|66904.7|66889.7|66868|66853|66911.3|66896.3|66832.8|66817.3|766
1648563000000|2022-03-29 14:10:00|66864.6|66849.6|66922.4|66902.4|66973.5|66955.8|66843|66824|818
1648563300000|2022-03-29 14:15:00|66920.8|66900.8|66959.1|66939.1|66959.1|66939.1|66897.3|66877.3|801
1648563600000|2022-03-29 14:20:00|66960.5|66940.5|66966.7|66951.7|66985.3|66966.1|66946.7|66926.7|805
1648563900000|2022-03-29 14:25:00|66966.8|66951.8|66999.5|66984.5|67012.1|66994|66952.1|66933.4|779
1648564200000|2022-03-29 14:30:00|66998.4|66983.4|66958.4|66938.4|67013.3|66997.4|66955.4|66935.4|817
1648564500000|2022-03-29 14:35:00|66958.6|66938.6|66939.8|66924.8|66969.1|66951.4|66932|66917|969
1648564800000|2022-03-29 14:40:00|66938.3|66923.3|67030.1|67015.1|67064.1|67047.3|66924.6|66909.6|1076
1648565100000|2022-03-29 14:45:00|67030.4|67015.4|66989.4|66974.4|67037.6|67017.6|66964.5|66947.6|1102
1648565400000|2022-03-29 14:50:00|66989.5|66974.5|67039.7|67019.7|67072.3|67057.3|66988.4|66973.4|1085
1648565700000|2022-03-29 14:55:00|67035.5|67020.5|67014.7|66999.7|67047|67029|66975.6|66957.9|1096
1648566000000|2022-03-29 15:00:00|67014.4|66999.4|67002.2|66982.2|67021|67006|66959.3|66943.8|1107
1648566300000|2022-03-29 15:05:00|67003.2|66983.2|66959|66939|67006.3|66991.3|66920.6|66900.6|991
1648566600000|2022-03-29 15:10:00|66962.6|66942.6|66942|66922|66962.6|66942.6|66928.1|66908.1|857
1648566900000|2022-03-29 15:15:00|66939.6|66924.6|66961.9|66946.9|66977.4|66959.1|66924|66908.1|907
1648567200000|2022-03-29 15:20:00|66960.8|66945.8|67020.5|67005.5|67022.7|67005.5|66957.1|66942.1|860
1648567500000|2022-03-29 15:25:00|67020.3|67005.3|66987|66972|67025|67009.4|66978.1|66958.1|927
1648567800000|2022-03-29 15:30:00|66984.2|66969.2|66946.8|66931.8|66991.8|66976.8|66946.6|66931.6|841
1648568100000|2022-03-29 15:35:00|66949.3|66929.3|66964.7|66949.7|66983.6|66968.6|66935.9|66916.8|839
1648568400000|2022-03-29 15:40:00|66964.9|66949.9|66933.8|66918.8|66984.3|66966.6|66924.3|66906.4|796
1648568700000|2022-03-29 15:45:00|66933.7|66918.7|66932.7|66912.7|66944.1|66926.8|66909.6|66892.3|843
1648569000000|2022-03-29 15:50:00|66930.1|66915.1|66933.6|66918.6|66944.6|66927.4|66914.7|66899.6|701
1648569300000|2022-03-29 15:55:00|66933.8|66918.8|66976|66961|66990.3|66971.9|66931.1|66916.1|815
1648569600000|2022-03-29 16:00:00|66974.6|66959.6|67024.9|67004.9|67044.2|67024.2|66974.4|66958.3|921
1648569900000|2022-03-29 16:05:00|67024.8|67004.8|67032.6|67017.6|67034.8|67018.7|67013.4|66996.8|792
1648570200000|2022-03-29 16:10:00|67032.3|67017.3|67048.1|67028.1|67049.1|67034.1|67027.9|67012.9|753
1648570500000|2022-03-29 16:15:00|67048.7|67028.7|67055.4|67035.4|67067.1|67051|67036.8|67021.8|774
1648570800000|2022-03-29 16:20:00|67056.1|67036.1|67056.5|67036.5|67068.1|67050.4|67052.1|67034.6|719
1648571100000|2022-03-29 16:25:00|67056.8|67036.8|67098.4|67083.4|67099.3|67084.3|67052.3|67035.3|753
1648571400000|2022-03-29 16:30:00|67095.2|67080.2|67099.8|67079.8|67121.2|67101.2|67089.5|67071.1|812
1648571700000|2022-03-29 16:35:00|67100.2|67080.2|67075.2|67060.2|67103.6|67085.5|67070.5|67052.9|757
1648572000000|2022-03-29 16:40:00|67075.1|67060.1|67089.2|67074.2|67098.9|67082.8|67070.9|67053.8|796
1648572300000|2022-03-29 16:45:00|67088.6|67073.6|67111.1|67096.1|67117.1|67101|67086.4|67069.5|719
1648572600000|2022-03-29 16:50:00|67111.2|67096.2|67124.8|67104.8|67125.1|67106.3|67095|67077.8|632
1648572900000|2022-03-29 16:55:00|67124.5|67104.5|67131|67116|67147.1|67129.4|67118.8|67102.3|735
1648573200000|2022-03-29 17:00:00|67131.6|67116.6|67145.1|67130.1|67164.1|67146.6|67124.7|67109.7|885
1648573500000|2022-03-29 17:05:00|67143.9|67128.9|67133.1|67118.1|67150.7|67135.7|67130.6|67114.9|730
1648573800000|2022-03-29 17:10:00|67135|67120|67129.9|67114.9|67140.3|67122.3|67114.6|67099.4|754
1648574100000|2022-03-29 17:15:00|67129.8|67114.8|67139.5|67124.5|67151.2|67133.6|67116.5|67100.2|722
1648574400000|2022-03-29 17:20:00|67140|67125|67155.4|67140.4|67156.8|67141.8|67126|67111|710
1648574700000|2022-03-29 17:25:00|67155.5|67140.5|67146.6|67131.6|67159.7|67144.7|67143.8|67128.8|640
1648575000000|2022-03-29 17:30:00|67146.7|67131.7|67161.8|67146.8|67163.2|67147.8|67138.1|67123.1|733
1648575300000|2022-03-29 17:35:00|67162|67147|67184.8|67169.8|67188.3|67173.3|67157.7|67142.7|719
1648575600000|2022-03-29 17:40:00|67185|67170|67159.1|67144.1|67185.4|67170.4|67159.1|67144.1|676
1648575900000|2022-03-29 17:45:00|67158.8|67143.8|67158.1|67143.1|67164.6|67149.6|67151.5|67136.5|572
1648576200000|2022-03-29 17:50:00|67158.4|67143.4|67143.4|67128.4|67163.9|67148.9|67135.8|67120.8|607
1648576500000|2022-03-29 17:55:00|67143.8|67128.8|67148.2|67133.2|67158.6|67143.4|67143.5|67128.5|691
1648576800000|2022-03-29 18:00:00|67148.1|67133.1|67153.6|67138.6|67165.2|67147.4|67147.5|67132.4|651
1648577100000|2022-03-29 18:05:00|67153.5|67138.5|67132|67117|67162.9|67145.7|67122.4|67107.4|706
1648577400000|2022-03-29 18:10:00|67132.9|67117.9|67155.6|67140.6|67160.4|67145.4|67131.6|67116.6|669
1648577700000|2022-03-29 18:15:00|67155.8|67140.8|67161.3|67141.3|67162.7|67145.2|67137.9|67120.5|719
1648578000000|2022-03-29 18:20:00|67161.1|67141.1|67158.7|67143.7|67178.5|67161|67154.4|67138.7|719
1648578300000|2022-03-29 18:25:00|67158.6|67143.6|67159.2|67144.2|67166.9|67149.8|67157.6|67142.3|548
1648578600000|2022-03-29 18:30:00|67159.1|67144.1|67131.1|67111.1|67159.4|67144.4|67128.7|67109.5|627
1648578900000|2022-03-29 18:35:00|67131.3|67111.3|67114.9|67094.9|67135.3|67115.3|67106.5|67086.5|712
1648579200000|2022-03-29 18:40:00|67115.2|67095.2|67101.9|67081.9|67122.6|67103|67094.7|67077.8|661
1648579500000|2022-03-29 18:45:00|67102.5|67082.5|67103.9|67088.9|67114.7|67094.8|67095|67076.2|688
1648579800000|2022-03-29 18:50:00|67104|67089|67086.3|67071.3|67109.7|67090.3|67077.9|67060.1|717
1648580100000|2022-03-29 18:55:00|67086.4|67071.4|67081.2|67061.2|67090.7|67075.7|67069.6|67050.7|725
1648580400000|2022-03-29 19:00:00|67083.1|67063.1|67083.7|67063.7|67097.1|67077.1|67064.2|67044.2|815
1648580700000|2022-03-29 19:05:00|67083.5|67063.5|67080.7|67060.7|67091.1|67071.1|67074.6|67054.6|698
1648581000000|2022-03-29 19:10:00|67080.6|67060.6|67088|67068|67100.5|67080.5|67079.7|67059.7|663
1648581300000|2022-03-29 19:15:00|67087.9|67067.9|67075.1|67055.1|67087.9|67067.9|67064.3|67044.3|564
1648581600000|2022-03-29 19:20:00|67075.2|67055.2|67081.9|67061.9|67087.9|67068|67068.4|67048.4|627
1648581900000|2022-03-29 19:25:00|67081.6|67061.6|67064.7|67044.7|67081.9|67061.9|67049.5|67029.5|679
1648582200000|2022-03-29 19:30:00|67065.2|67045.2|67091.1|67076.1|67095.4|67076.8|67062|67043.8|643
1648582500000|2022-03-29 19:35:00|67091|67076|67109|67089|67116.4|67096.4|67087.2|67067.2|610
1648582800000|2022-03-29 19:40:00|67108.1|67088.1|67103.4|67083.4|67108.7|67088.7|67096.3|67077.2|488
1648583100000|2022-03-29 19:45:00|67103.5|67083.5|67103.5|67088.5|67110.2|67091.9|67099.3|67080.7|518
1648583400000|2022-03-29 19:50:00|67102.3|67087.3|67092.9|67072.9|67103.8|67088.8|67087.1|67070.2|735
1648583700000|2022-03-29 19:55:00|67093.6|67073.6|67090.5|67075.5|67100.7|67085.2|67084.4|67069.2|774
1648584000000|2022-03-29 20:00:00|67089.4|67074.4|67093.1|67073.1|67102.2|67083.5|67089.4|67072.6|519
1648584300000|2022-03-29 20:05:00|67093.2|67073.2|67092.2|67077.2|67096.4|67080.5|67089|67072.2|264
1648584600000|2022-03-29 20:10:00|67092.3|67077.3|67097.8|67077.8|67100.9|67082.2|67091.5|67074.3|268
1648584900000|2022-03-29 20:15:00|67097.9|67077.9|67105|67085|67109.6|67089.6|67097.4|67077.4|271
1648585200000|2022-03-29 20:20:00|67105.2|67085.2|67101.9|67081.9|67113.2|67094.4|67101.9|67081.9|251
1648585500000|2022-03-29 20:25:00|67102.1|67082.1|67090.6|67070.6|67102.2|67082.2|67089.7|67069.7|370
1648585800000|2022-03-29 20:30:00|67090.8|67070.8|67101.3|67081.3|67106|67086|67090.5|67070.5|430
1648586100000|2022-03-29 20:35:00|67100.8|67080.8|67097.4|67077.4|67105.7|67085.7|67094.8|67074.8|438
1648586400000|2022-03-29 20:40:00|67097.1|67077.1|67104.2|67084.2|67105.5|67085.5|67096.1|67076.1|273
1648586700000|2022-03-29 20:45:00|67104.3|67084.3|67096.6|67076.6|67106.9|67086.9|67093.1|67073.1|236
1648587000000|2022-03-29 20:50:00|67096.5|67076.5|67093.9|67073.8|67102.4|67082.4|67089|67069|276
1648587300000|2022-03-29 20:55:00|67095.1|67075.1|67104.8|67079.9|67129.3|67085.6|67092.7|67059|331
1648587600000|2022-03-29 21:00:00|67107.8|67072.1|67111.9|67077.1|67130.5|67080|67103.7|67071.3|47
1648587900000|2022-03-29 21:05:00|67116.7|67072.5|67108.5|67078.1|67129.1|67079.4|67106.8|67062|83
1648588200000|2022-03-29 21:10:00|67108.2|67069.7|67139.2|67075.4|67172.7|67076.5|67108.2|67045.8|211
1648588500000|2022-03-29 21:15:00|67137.9|67073.7|67127.1|67077.8|67155.8|67083|67125.2|67054|64
1648588800000|2022-03-29 21:20:00|67133.1|67072.7|67131.2|67063.1|67143.8|67083|67101.5|67058.8|174
1648589100000|2022-03-29 21:25:00|67132.6|67068.4|67127.1|67078.4|67143|67090.9|67103|67058.7|203
1648589400000|2022-03-29 21:30:00|67124.5|67078|67122.6|67088.9|67146.9|67101.6|67118.9|67057.9|427
1648589700000|2022-03-29 21:35:00|67124.1|67089|67108.8|67069.8|67141|67094.4|67100.9|67052.7|594
1648590000000|2022-03-29 21:40:00|67110.1|67072.5|67103.8|67073.7|67139|67080.7|67092.4|67043|251
1648590300000|2022-03-29 21:45:00|67113.6|67075.8|67106.2|67062.5|67140.8|67077.1|67094.4|67041.7|155
1648590600000|2022-03-29 21:50:00|67110.2|67059.7|67092.2|67056.2|67110.2|67072.4|67087.5|67044.8|222
1648590900000|2022-03-29 21:55:00|67090.5|67048.1|67107.1|67060.2|67130.3|67075.1|67089.3|67046.2|285
1648591200000|2022-03-29 22:00:00|67108.8|67060.3|67097.5|67060.8|67111.8|67071.3|67087.6|67047.3|329
1648591500000|2022-03-29 22:05:00|67094.2|67063.7|67096.9|67059.3|67106.5|67072.7|67088.2|67053.8|315
1648591800000|2022-03-29 22:10:00|67100.8|67063.7|67096.6|67068.4|67103.4|67075.9|67087.7|67055.2|158
1648592100000|2022-03-29 22:15:00|67097.4|67062.1|67068.9|67048.9|67106.9|67075.8|67068.9|67040.9|336
1648592400000|2022-03-29 22:20:00|67067.9|67047.9|67039.6|67007.5|67079|67049.3|67034.2|67000|500
1648592700000|2022-03-29 22:25:00|67040.1|67008|67051.4|67019.4|67058.4|67026.3|67025.1|66996.1|461
1648593000000|2022-03-29 22:30:00|67050.6|67019.8|67043.4|67023.4|67066.4|67040.1|67042.6|67012.8|399
1648593300000|2022-03-29 22:35:00|67044.9|67024.9|67039.4|67019.4|67057.3|67028.1|67038.9|67012.6|269
1648593600000|2022-03-29 22:40:00|67039.6|67019.6|67044.5|67024.5|67055.1|67026.7|67035.3|67005|352
1648593900000|2022-03-29 22:45:00|67044.4|67024.4|67063.6|67036.4|67077.3|67040.7|67044.1|67018.7|327
1648594200000|2022-03-29 22:50:00|67062.4|67037.7|67063.8|67043.8|67072|67045.1|67053.9|67021.1|203
1648594500000|2022-03-29 22:55:00|67063.7|67043.7|67066.2|67046.2|67072|67047.1|67063.3|67037.5|194
1648594800000|2022-03-29 23:00:00|67065.7|67045.7|67056.4|67035.1|67069|67047.4|67050.9|67026.4|374
1648595100000|2022-03-29 23:05:00|67055.8|67035.8|67061.7|67038.3|67067.9|67046.4|67054.4|67029.1|281
1648595400000|2022-03-29 23:10:00|67061.4|67039.4|67051.7|67026.9|67070.2|67045.3|67048.8|67022.9|313
1648595700000|2022-03-29 23:15:00|67049.2|67029.2|67059.2|67039.2|67063.6|67042.2|67049.2|67029.2|418
1648596000000|2022-03-29 23:20:00|67059.6|67039.6|67052.7|67032.7|67064.9|67044.9|67052.2|67031.7|319
1648596300000|2022-03-29 23:25:00|67053.7|67033.7|67058|67038|67060.1|67040.1|67053.6|67033.6|297
1648596600000|2022-03-29 23:30:00|67057.6|67037.6|67052.2|67032.2|67065.2|67045.2|67049.3|67029.3|384
1648596900000|2022-03-29 23:35:00|67051.7|67031.7|67064.1|67044.1|67067.9|67047.9|67051.3|67031.3|458
1648597200000|2022-03-29 23:40:00|67062.7|67042.7|67069.8|67049.8|67077.6|67057.6|67059.4|67039.4|533
1648597500000|2022-03-29 23:45:00|67069.6|67049.6|67064.2|67044.2|67072.7|67052.7|67058.8|67037.8|443
1648597800000|2022-03-29 23:50:00|67064.1|67044.1|67070.5|67050.5|67071.6|67051.6|67055.2|67035.2|360
1648598100000|2022-03-29 23:55:00|67071.6|67051.6|67071|67051|67073.6|67053.6|67061.7|67041.7|485
1648598400000|2022-03-30 00:00:00|67071.7|67051.7|67042.9|67022.9|67088.4|67068.4|67033.3|67013.3|895
1648598700000|2022-03-30 00:05:00|67043|67023|67061.5|67041.5|67066.1|67046.1|67029.5|67009.5|883
1648599000000|2022-03-30 00:10:00|67061.6|67041.6|67046.8|67026.8|67073.1|67053.1|67044.7|67024.7|845
1648599300000|2022-03-30 00:15:00|67048.5|67028.5|67064.6|67044.6|67066.5|67046.5|67038|67018|884
1648599600000|2022-03-30 00:20:00|67065.1|67045.1|67067.4|67047.4|67071.9|67051.9|67058.6|67038.6|729
1648599900000|2022-03-30 00:25:00|67067.5|67047.5|67069.4|67049.4|67087|67067|67067|67047|723
1648600200000|2022-03-30 00:30:00|67070|67050|67059.4|67039.4|67077|67057|67052.5|67032.5|814
1648600500000|2022-03-30 00:35:00|67059.9|67039.9|67075.1|67055.1|67086.5|67066.5|67057.4|67037.4|705
1648600800000|2022-03-30 00:40:00|67075.5|67055.5|67086.1|67066.1|67087.5|67067.5|67062.7|67042.8|772
1648601100000|2022-03-30 00:45:00|67086|67066|67087.2|67067.2|67090.2|67070.2|67066.3|67046.3|779
1648601400000|2022-03-30 00:50:00|67086.4|67066.4|67081.3|67059.5|67089.8|67069.8|67034.5|67014.5|958
1648601700000|2022-03-30 00:55:00|67083.8|67063.8|67036.2|67016.2|67086.4|67063.8|67031.2|67011.2|944
1648602000000|2022-03-30 01:00:00|67036.7|67016.7|67012.8|66997.8|67038.6|67022.4|67011.6|66996.5|899
1648602300000|2022-03-30 01:05:00|67012.6|66997.6|67025.6|67005.6|67032.2|67014.9|66999.9|66983.1|940
1648602600000|2022-03-30 01:10:00|67025.4|67005.4|66976.8|66956.8|67027.1|67009.5|66973.2|66953.9|951
1648602900000|2022-03-30 01:15:00|66976.9|66956.9|66983|66968|66989.8|66972.6|66960.9|66941.4|975
1648603200000|2022-03-30 01:20:00|66982|66967|66987.8|66972.8|66999.1|66981|66971.7|66956.1|983
1648603500000|2022-03-30 01:25:00|66988|66973|67001.1|66986.1|67004.5|66986.2|66984.2|66968.2|899
1648603800000|2022-03-30 01:30:00|67000.4|66985.4|66982.9|66967.9|67010.7|66994|66978.6|66962.1|856
1648604100000|2022-03-30 01:35:00|66982.4|66967.4|67002.2|66987.2|67016|66999|66973.5|66958.5|805
1648604400000|2022-03-30 01:40:00|67001.7|66986.7|66999.6|66984.6|67012.1|66995.7|66986.1|66968.9|845
1648604700000|2022-03-30 01:45:00|66999.1|66984.1|66996|66981|66999.9|66984.9|66985.8|66968.1|755
1648605000000|2022-03-30 01:50:00|66995.9|66980.9|66992.2|66977.2|66998.1|66983.1|66984.5|66969.5|691
1648605300000|2022-03-30 01:55:00|66992.6|66977.6|66996.3|66976.3|67024.7|67007.8|66989.1|66974.1|726
1648605600000|2022-03-30 02:00:00|66996.1|66976.1|66999.1|66984.1|67016.2|66998.4|66991.4|66975|723
1648605900000|2022-03-30 02:05:00|66999|66984|66995.7|66980.7|67003.6|66986|66988.1|66972.6|683
1648606200000|2022-03-30 02:10:00|66996.2|66981.2|66988.9|66973.9|66999|66982.2|66983.9|66968.9|613
1648606500000|2022-03-30 02:15:00|66988.3|66973.3|66982.2|66967.2|66997.4|66979.9|66977.7|66962.4|666
1648606800000|2022-03-30 02:20:00|66982|66967|66976.2|66961.2|66984.9|66969.9|66965.4|66948.5|821
1648607100000|2022-03-30 02:25:00|66976.1|66961.1|66971.3|66956.3|66992.4|66974.1|66967.7|66952.7|855
1648607400000|2022-03-30 02:30:00|66971.4|66956.4|66979.9|66964.9|66986.4|66970.2|66961.5|66946.5|881
1648607700000|2022-03-30 02:35:00|66979.7|66964.7|66969.8|66954.8|66988.2|66970.4|66965.6|66950|742
1648608000000|2022-03-30 02:40:00|66969.7|66954.7|66946.5|66931.5|66971.5|66956.5|66943.2|66928.2|871
1648608300000|2022-03-30 02:45:00|66946|66931|66938.1|66923.1|66954.3|66939.3|66935.7|66918.1|749
1648608600000|2022-03-30 02:50:00|66938|66923|66944.9|66929.9|66948.2|66933.2|66922.4|66905.2|770
1648608900000|2022-03-30 02:55:00|66944.5|66929.5|66945.4|66930.4|66955.7|66940.7|66940.2|66925.2|627
1648609200000|2022-03-30 03:00:00|66945.6|66930.6|66959.2|66944.2|66964.9|66949.9|66945.6|66930.6|666
1648609500000|2022-03-30 03:05:00|66958.8|66943.8|66945.1|66925.1|66965.9|66950.9|66941|66925.1|755
1648609800000|2022-03-30 03:10:00|66945.7|66925.7|66927.7|66912.7|66947.9|66931.6|66921.2|66905.7|888
1648610100000|2022-03-30 03:15:00|66928.2|66913.2|66903.6|66888.6|66945.3|66926.9|66894.3|66877.7|934
1648610400000|2022-03-30 03:20:00|66904.1|66889.1|66928.9|66908.9|66929.4|66914.4|66899|66881.5|852
1648610700000|2022-03-30 03:25:00|66929.2|66909.2|66926.2|66911.2|66929.4|66914.3|66911.5|66895.5|815
1648611000000|2022-03-30 03:30:00|66926.1|66911.1|66945.2|66930.2|66949|66931.7|66922.8|66907.8|706
1648611300000|2022-03-30 03:35:00|66945.3|66930.3|66941.2|66926.2|66950.1|66933.4|66935.4|66920.4|567
1648611600000|2022-03-30 03:40:00|66941.3|66926.3|66941.1|66926.1|66947|66930.3|66932.8|66916|581
1648611900000|2022-03-30 03:45:00|66941.3|66926.3|66959.1|66944.1|66963.2|66946.9|66940.4|66925.4|713
1648612200000|2022-03-30 03:50:00|66959.4|66944.4|66949.2|66934.2|66959.4|66944.4|66944.1|66928.3|583
1648612500000|2022-03-30 03:55:00|66948.4|66933.4|66929.5|66914.5|66952.2|66933.4|66917|66902|619
1648612800000|2022-03-30 04:00:00|66929.4|66914.4|66919.5|66899.5|66930.3|66915.3|66914.7|66897.5|694
1648613100000|2022-03-30 04:05:00|66919.2|66899.2|66918.6|66903.6|66931.3|66913.9|66911.1|66893.8|752
1648613400000|2022-03-30 04:10:00|66918.9|66903.9|66914.6|66899.6|66922|66907|66908|66893|642
1648613700000|2022-03-30 04:15:00|66914.5|66899.5|66895.2|66880.2|66916.3|66899.5|66891.9|66874.7|730
1648614000000|2022-03-30 04:20:00|66895.3|66880.3|66901.5|66886.5|66907.4|66890.7|66895.2|66878.1|535
1648614300000|2022-03-30 04:25:00|66901.6|66886.6|66896.4|66881.4|66907.1|66892.1|66893.6|66877.1|573
1648614600000|2022-03-30 04:30:00|66896.6|66881.6|66923.3|66908.3|66925.2|66910.2|66896.1|66881.1|575
1648614900000|2022-03-30 04:35:00|66923.2|66908.2|66926.4|66911.4|66931.2|66916.2|66916.4|66900.4|567
1648615200000|2022-03-30 04:40:00|66926.9|66911.9|66953.3|66938.3|66954.5|66939.5|66925.5|66908.2|716
1648615500000|2022-03-30 04:45:00|66953.5|66938.5|66945.4|66930.4|66964.7|66947.5|66944.4|66929.4|711
1648615800000|2022-03-30 04:50:00|66945.2|66930.2|66939.9|66924.9|66949.1|66934.1|66936.3|66920|551
1648616100000|2022-03-30 04:55:00|66940.6|66925.6|66955.6|66940.6|66960.3|66945.2|66940.6|66925.6|580
1648616400000|2022-03-30 05:00:00|66955|66940|66948.7|66933.7|66964.4|66949.4|66948.4|66933.4|632
1648616700000|2022-03-30 05:05:00|66949.8|66934.8|66955.1|66940.1|66959.5|66944.5|66947.7|66932.7|591
1648617000000|2022-03-30 05:10:00|66955.4|66940.4|66963.3|66943.3|66964.3|66948|66951.3|66936.3|545
1648617300000|2022-03-30 05:15:00|66963.8|66943.8|66970.3|66950.3|66971.8|66953.4|66959.2|66943.8|626
1648617600000|2022-03-30 05:20:00|66967.1|66952.1|66958.4|66943.4|66967.5|66952.5|66957.8|66941.2|422
1648617900000|2022-03-30 05:25:00|66958.1|66943.1|66955.4|66940.4|66965.5|66949.8|66950.8|66935.4|540
1648618200000|2022-03-30 05:30:00|66955.1|66940.1|66968.4|66953.4|66972.4|66955.5|66955.1|66940.1|565
1648618500000|2022-03-30 05:35:00|66967.7|66952.7|66972.4|66957.4|66976.6|66958.5|66960.5|66944.2|655
1648618800000|2022-03-30 05:40:00|66972.3|66957.3|66968.5|66953.5|66973.2|66958.2|66958|66941|606
1648619100000|2022-03-30 05:45:00|66968.7|66953.7|66973.4|66953.4|66974.4|66959.4|66961.9|66945.1|545
1648619400000|2022-03-30 05:50:00|66972.9|66952.9|66955.9|66940.9|66976.3|66960.4|66955.6|66940.6|527
1648619700000|2022-03-30 05:55:00|66955.6|66940.6|66946.8|66926.8|66962.5|66947.5|66940.2|66923.5|736
1648620000000|2022-03-30 06:00:00|66946|66926|66953.5|66938.5|66966.7|66951.6|66938.2|66919.4|838
1648620300000|2022-03-30 06:05:00|66952.3|66937.3|66960.9|66945.9|66980|66962.3|66949.7|66934.7|843
1648620600000|2022-03-30 06:10:00|66961.5|66946.5|66956.4|66941.4|66974.4|66956.9|66933.6|66916.2|936
1648620900000|2022-03-30 06:15:00|66957.3|66942.3|66920.2|66905.2|66963.8|66948.8|66919.5|66902.5|985
1648621200000|2022-03-30 06:20:00|66923.5|66903.5|66914.4|66899.4|66935.7|66917.4|66899|66882|944
1648621500000|2022-03-30 06:25:00|66915.1|66900.1|66924.3|66909.3|66930.6|66915.6|66913.7|66896.9|772
1648621800000|2022-03-30 06:30:00|66924.1|66909.1|66909.2|66894.2|66928.6|66913.6|66887.9|66872.9|802
1648622100000|2022-03-30 06:35:00|66908.4|66893.4|66901.2|66886.2|66924.4|66908.5|66893.7|66878.7|821
1648622400000|2022-03-30 06:40:00|66901|66886|66947.7|66927.7|66953.1|66937.9|66901|66886|854
1648622700000|2022-03-30 06:45:00|66947.5|66927.5|66965.2|66950.2|66970.3|66955.3|66943.9|66927.5|845
1648623000000|2022-03-30 06:50:00|66965.7|66950.7|66963.6|66948.6|66971.8|66956.8|66951.1|66936.1|831
1648623300000|2022-03-30 06:55:00|66962.8|66947.8|66942.5|66927.5|66982.6|66966.2|66941.2|66924.1|945
1648623600000|2022-03-30 07:00:00|66939.6|66924.6|66865.2|66850.2|66939.6|66924.6|66859.5|66842.1|1102
1648623900000|2022-03-30 07:05:00|66863.2|66848.2|66830.4|66815.4|66889.1|66874.1|66829|66814|1022
1648624200000|2022-03-30 07:10:00|66830.3|66815.3|66841.5|66826.5|66851.1|66836.1|66805.4|66788.7|1001
1648624500000|2022-03-30 07:15:00|66841.1|66826.1|66867.8|66852.8|66876.8|66861.8|66835.7|66820.7|997
1648624800000|2022-03-30 07:20:00|66869.1|66854.1|66899.5|66884.5|66908.2|66893.2|66868.1|66853.1|1006
1648625100000|2022-03-30 07:25:00|66899.4|66884.4|66897|66882|66920.8|66905.8|66877.8|66862.8|973
1648625400000|2022-03-30 07:30:00|66896.1|66881.1|66878.7|66863.7|66922.2|66905.9|66877.1|66860.8|1001
1648625700000|2022-03-30 07:35:00|66878.2|66863.2|66846.6|66831.6|66880|66863.2|66830.7|66815.7|891
1648626000000|2022-03-30 07:40:00|66846.3|66831.3|66855.8|66840.8|66857.6|66842.6|66835|66820|870
1648626300000|2022-03-30 07:45:00|66857.2|66842.2|66868.8|66853.8|66869.1|66854.1|66838.3|66821.5|878
1648626600000|2022-03-30 07:50:00|66868.6|66853.6|66872.8|66857.8|66875.4|66860.4|66847.9|66830.2|903
1648626900000|2022-03-30 07:55:00|66869.9|66854.9|66849.7|66834.7|66872.4|66857.4|66837.3|66822.3|859
1648627200000|2022-03-30 08:00:00|66844.2|66829.2|66899.9|66879.9|66933.2|66913.2|66819.2|66801.7|1079
1648627500000|2022-03-30 08:05:00|66899.5|66879.5|66840.3|66820.3|66900.8|66883.3|66835.5|66815.5|989
1648627800000|2022-03-30 08:10:00|66843.6|66823.6|66868.3|66848.3|66886.4|66868.9|66840.9|66822.9|1006
1648628100000|2022-03-30 08:15:00|66868.6|66853.3|66873.1|66858.1|66889.8|66872.2|66865|66850|899
1648628400000|2022-03-30 08:20:00|66873|66858|66875.9|66855.9|66876.3|66861|66834.1|66816.5|964
1648628700000|2022-03-30 08:25:00|66875.6|66855.6|66875.2|66860.2|66890|66871.6|66850.1|66831.7|948
1648629000000|2022-03-30 08:30:00|66874.9|66859.9|66833.6|66813.6|66899.5|66881.8|66830.7|66813.2|908
1648629300000|2022-03-30 08:35:00|66833.9|66813.9|66775.8|66755.8|66841.5|66823.8|66743.6|66723.6|969
1648629600000|2022-03-30 08:40:00|66774.4|66754.4|66818.4|66798.4|66830.2|66810.2|66770.9|66750.9|1030
1648629900000|2022-03-30 08:45:00|66817.8|66797.8|66751.3|66731.3|66817.9|66797.9|66741.6|66723.1|995
1648630200000|2022-03-30 08:50:00|66750.7|66730.7|66740|66725|66751.7|66731.7|66703.8|66683.8|980
1648630500000|2022-03-30 08:55:00|66740.3|66725.3|66675.4|66660.4|66745.2|66730.2|66673.6|66658|969
1648630800000|2022-03-30 09:00:00|66676|66661|66712.6|66697.6|66718.5|66700.8|66675.4|66660.4|943
1648631100000|2022-03-30 09:05:00|66711.9|66696.9|66692.3|66677.3|66722.6|66707.6|66687.5|66670.8|903
1648631400000|2022-03-30 09:10:00|66692|66677|66708.7|66693.7|66712.6|66697.6|66688.3|66673.3|865
1648631700000|2022-03-30 09:15:00|66708.5|66693.5|66653.1|66638.1|66710.8|66695.8|66640.5|66625.3|920
1648632000000|2022-03-30 09:20:00|66652.8|66637.8|66658.7|66643.7|66673|66657.5|66647|66632|933
1648632300000|2022-03-30 09:25:00|66658.2|66643.2|66664.4|66649.4|66682.1|66667.1|66656.9|66640|920
1648632600000|2022-03-30 09:30:00|66664|66649|66690.2|66675.2|66696.3|66681.3|66662.6|66645.9|667
1648632900000|2022-03-30 09:35:00|66690.4|66675.4|66697.4|66682.4|66699.8|66684.8|66674.1|66656.8|727
1648633200000|2022-03-30 09:40:00|66696.3|66681.3|66716.8|66696.8|66733.5|66718.5|66694.6|66677.2|764
1648633500000|2022-03-30 09:45:00|66714.3|66699.3|66726.1|66711.1|66730.7|66715.7|66707.1|66689.8|649
1648633800000|2022-03-30 09:50:00|66726.5|66711.5|66738.7|66723.7|66740.8|66723.8|66715.2|66700.2|723
1648634100000|2022-03-30 09:55:00|66738.5|66723.5|66731.3|66716.3|66749.6|66734.6|66706.5|66690.3|791
1648634400000|2022-03-30 10:00:00|66731|66716|66827.1|66812.1|66882.2|66862.2|66730.7|66715.7|1076
1648634700000|2022-03-30 10:05:00|66827.2|66812.2|66828.1|66813.1|66852.3|66834.4|66808.9|66793.2|985
1648635000000|2022-03-30 10:10:00|66828.3|66813.3|66827.6|66812.6|66834|66816.8|66798.4|66783.4|855
1648635300000|2022-03-30 10:15:00|66828|66813|66838|66823|66847|66832|66819.2|66804.2|846
1648635600000|2022-03-30 10:20:00|66837.8|66822.8|66831.8|66816.8|66847.6|66832.6|66813|66798|772
1648635900000|2022-03-30 10:25:00|66832|66817|66827.6|66812.6|66852.2|66837.2|66819|66804|758
1648636200000|2022-03-30 10:30:00|66827|66812|66876.5|66861.5|66876.7|66861.7|66825.6|66810.6|725
1648636500000|2022-03-30 10:35:00|66876.2|66861.2|66873.8|66858.8|66897.5|66877.5|66859.1|66841.5|795
1648636800000|2022-03-30 10:40:00|66873.9|66858.9|66871|66856|66913.6|66897.7|66859.1|66844.1|851
1648637100000|2022-03-30 10:45:00|66871.1|66856.1|66857.7|66842.7|66873.4|66858.2|66856.4|66841.4|728
1648637400000|2022-03-30 10:50:00|66858.2|66843.2|66853.4|66838.4|66862.7|66845.4|66844.2|66829.2|799
1648637700000|2022-03-30 10:55:00|66853.3|66838.3|66835.4|66820.4|66857.1|66840.6|66831|66816|799
1648638000000|2022-03-30 11:00:00|66834.9|66819.9|66825.9|66810.9|66855.5|66840.5|66820.6|66805.6|859
1648638300000|2022-03-30 11:05:00|66826|66811|66808.3|66793.3|66840.1|66825.1|66808.1|66793.1|755
1648638600000|2022-03-30 11:10:00|66808.2|66793.2|66793.7|66778.7|66821.1|66806.1|66788.7|66773.7|698
1648638900000|2022-03-30 11:15:00|66796.5|66776.5|66795.4|66780.4|66819.3|66804.3|66792.4|66776.5|701
1648639200000|2022-03-30 11:20:00|66795.3|66780.3|66788.8|66773.8|66811.1|66796.1|66788.5|66773.5|688
1648639500000|2022-03-30 11:25:00|66788.7|66773.7|66777.5|66762.5|66796.7|66781.7|66759.8|66744.8|711
1648639800000|2022-03-30 11:30:00|66776.7|66761.7|66758.9|66743.9|66777.8|66762.8|66758.7|66741.1|723
1648640100000|2022-03-30 11:35:00|66758.2|66743.2|66773.6|66758.6|66804.2|66784.2|66756.2|66741.2|689
1648640400000|2022-03-30 11:40:00|66773.4|66758.4|66738.2|66723.2|66774.5|66759.5|66728.1|66713.1|802
1648640700000|2022-03-30 11:45:00|66738|66723|66757.3|66742.3|66759.4|66744.4|66725.9|66710.9|779
1648641000000|2022-03-30 11:50:00|66757.1|66742.1|66765.6|66750.6|66772.2|66754.8|66746|66729|785
1648641300000|2022-03-30 11:55:00|66765.3|66750.3|66773.3|66758.3|66793.4|66777.4|66759.3|66743.6|804
1648641600000|2022-03-30 12:00:00|66774.7|66759.7|66804|66789|66808.9|66793.9|66768.8|66753.8|893
1648641900000|2022-03-30 12:05:00|66803.8|66788.8|66832.9|66817.9|66834.6|66819.6|66786.9|66769.9|872
1648642200000|2022-03-30 12:10:00|66833.1|66818.1|66875.6|66855.6|66877.6|66857.6|66792.4|66777.4|977
1648642500000|2022-03-30 12:15:00|66875.5|66855.5|66872.5|66857.5|66878.8|66859.9|66837.6|66821|1007
1648642800000|2022-03-30 12:20:00|66867.4|66852.4|66872|66857|66874.3|66859.3|66850.1|66835.1|934
1648643100000|2022-03-30 12:25:00|66871.8|66856.8|66934.1|66914.1|66958.4|66941.7|66869.6|66854.1|898
1648643400000|2022-03-30 12:30:00|66934.8|66914.8|66889.6|66869.6|66936.6|66916.6|66877|66860.8|959
1648643700000|2022-03-30 12:35:00|66889.4|66869.4|66861.9|66841.9|66889.8|66869.8|66855.5|66838.1|963
1648644000000|2022-03-30 12:40:00|66862|66842|66846|66831|66880.9|66865.9|66843.1|66828.1|889
1648644300000|2022-03-30 12:45:00|66846.1|66831.1|66904.5|66889.5|66913.8|66898.8|66844.9|66829.9|858
1648644600000|2022-03-30 12:50:00|66904.9|66889.9|66891.6|66876.6|66907|66892|66845|66829.4|863
1648644900000|2022-03-30 12:55:00|66891.8|66876.8|66873.1|66858.1|66894|66879|66871.9|66856.9|836
1648645200000|2022-03-30 13:00:00|66873|66858|66865.8|66850.8|66888.8|66873.8|66848.7|66833.7|860
1648645500000|2022-03-30 13:05:00|66865.5|66850.5|66862.5|66847.5|66878.5|66860.4|66844|66829|782
1648645800000|2022-03-30 13:10:00|66862.4|66847.4|66869.2|66854.2|66904.1|66887|66855.4|66840.4|851
1648646100000|2022-03-30 13:15:00|66869.5|66854.5|66826.9|66811.9|66870.2|66855.2|66826.5|66811.5|914
1648646400000|2022-03-30 13:20:00|66829|66814|66802.3|66787.3|66830.4|66815.4|66785.6|66770.6|1024
1648646700000|2022-03-30 13:25:00|66802.4|66787.4|66761.2|66746.2|66806.2|66791.2|66744.8|66727.2|950
1648647000000|2022-03-30 13:30:00|66763.1|66743.1|66722.4|66707.4|66783.1|66768.1|66714.1|66698.6|1028
1648647300000|2022-03-30 13:35:00|66721.9|66706.9|66756.8|66741.8|66781.4|66761.4|66707.8|66692.8|1016
1648647600000|2022-03-30 13:40:00|66756|66741|66689.2|66674.2|66756|66741|66676|66660.2|1001
1648647900000|2022-03-30 13:45:00|66689.4|66674.4|66695.7|66680.7|66705.7|66690|66685.3|66669.6|923
1648648200000|2022-03-30 13:50:00|66695|66680|66702.6|66687.6|66715|66699.9|66668.1|66650.8|919
1648648500000|2022-03-30 13:55:00|66701.8|66686.8|66628|66613|66703.6|66688.6|66619|66603|1039
1648648800000|2022-03-30 14:00:00|66628.1|66613.1|66682.5|66667.5|66683.3|66668.3|66622.1|66607.1|995
1648649100000|2022-03-30 14:05:00|66681.8|66666.8|66678.2|66663.2|66684.2|66669.2|66666.9|66651.9|833
1648649400000|2022-03-30 14:10:00|66678.1|66663.1|66696.7|66681.7|66709.5|66694.5|66675.6|66660.6|822
1648649700000|2022-03-30 14:15:00|66696.3|66681.3|66676.3|66661.3|66697.2|66682.2|66671|66656|910
1648650000000|2022-03-30 14:20:00|66677.3|66662.3|66666.3|66651.3|66683.1|66668.1|66657.2|66641.8|873
1648650300000|2022-03-30 14:25:00|66665.8|66650.8|66631.3|66616.3|66677.6|66661.3|66631.3|66616.3|975
1648650600000|2022-03-30 14:30:00|66631|66616|66619.7|66604.7|66641.7|66626.7|66619.7|66602.4|885
1648650900000|2022-03-30 14:35:00|66621.8|66606.8|66625.1|66610.1|66629.3|66611.9|66595|66580|914
1648651200000|2022-03-30 14:40:00|66625.3|66610.3|66663.4|66648.4|66665.3|66650.3|66621.6|66606.6|856
1648651500000|2022-03-30 14:45:00|66663.8|66648.8|66648.3|66633.3|66663.8|66648.8|66628.4|66611.5|912
1648651800000|2022-03-30 14:50:00|66647.3|66632.3|66637.1|66622.1|66647.7|66632.7|66587|66572|970
1648652100000|2022-03-30 14:55:00|66636.5|66621.5|66640.1|66625.1|66661.8|66645|66612.7|66597|1075
1648652400000|2022-03-30 15:00:00|66639.7|66624.7|66641.1|66626.1|66656.3|66638.6|66605.4|66590.2|1015
1648652700000|2022-03-30 15:05:00|66641.2|66626.2|66639.8|66624.8|66656.7|66641.7|66622.3|66607.3|885
1648653000000|2022-03-30 15:10:00|66639.4|66624.4|66654.6|66639.6|66664.5|66647.2|66632.6|66617.6|891
1648653300000|2022-03-30 15:15:00|66655.5|66640.5|66639.3|66624.3|66675.9|66660.9|66627.1|66612.1|865
1648653600000|2022-03-30 15:20:00|66640.4|66625.4|66649.2|66634.2|66653.3|66638.3|66624|66609|863
1648653900000|2022-03-30 15:25:00|66650|66635|66628.5|66613.5|66650.4|66635.4|66620.6|66605.6|859
1648654200000|2022-03-30 15:30:00|66628.7|66613.7|66627.4|66612.4|66642.5|66625.6|66619.1|66604.1|828
1648654500000|2022-03-30 15:35:00|66627.5|66612.5|66605.9|66590.9|66631.6|66616.6|66597.7|66580.4|839
1648654800000|2022-03-30 15:40:00|66608.4|66593.4|66631.1|66616.1|66633.7|66618.7|66608.1|66593.1|745
1648655100000|2022-03-30 15:45:00|66632.3|66617.3|66621.3|66606.3|66638.2|66622.5|66611.2|66594.8|785
1648655400000|2022-03-30 15:50:00|66621.6|66606.6|66603.6|66588.6|66624.7|66609.7|66600.4|66585.3|839
1648655700000|2022-03-30 15:55:00|66603.7|66588.7|66634.2|66614.2|66641.1|66624.5|66603.7|66588.7|807
1648656000000|2022-03-30 16:00:00|66635.1|66620.1|66642.9|66627.9|66647.5|66630.9|66617.7|66601.1|777
1648656300000|2022-03-30 16:05:00|66642.3|66627.3|66662.6|66647.6|66678|66658|66639.9|66622.4|782
1648656600000|2022-03-30 16:10:00|66662.3|66647.3|66678|66658|66682.5|66664.9|66661.5|66646.5|675
1648656900000|2022-03-30 16:15:00|66678.2|66658.2|66678.1|66658.1|66688.3|66673.3|66672.3|66654.6|674
1648657200000|2022-03-30 16:20:00|66677.7|66657.7|66659.8|66639.8|66683.8|66666.3|66659.8|66639.8|688
1648657500000|2022-03-30 16:25:00|66660.7|66640.7|66678.6|66663.6|66683.6|66668.6|66660.4|66640.4|675
1648657800000|2022-03-30 16:30:00|66680.6|66660.6|66675.1|66655.1|66682.4|66666.2|66673.1|66654.2|584
1648658100000|2022-03-30 16:35:00|66675.5|66655.5|66699.5|66684.5|66704.6|66688.8|66673.7|66654.6|692
1648658400000|2022-03-30 16:40:00|66699.4|66684.4|66691.9|66671.9|66707|66690.2|66679.7|66661.2|730
1648658700000|2022-03-30 16:45:00|66688.4|66673.4|66679.9|66659.9|66696.3|66678.2|66675.2|66656.7|688
1648659000000|2022-03-30 16:50:00|66679.2|66659.2|66674.3|66654.3|66683.4|66665.8|66669.1|66650.5|584
1648659300000|2022-03-30 16:55:00|66674.5|66654.5|66677|66657|66690.2|66670.2|66658|66641.9|756
1648659600000|2022-03-30 17:00:00|66676.2|66656.2|66705|66690|66708.4|66692.1|66674.4|66655.9|757
1648659900000|2022-03-30 17:05:00|66704.9|66689.9|66701.1|66686.1|66713.1|66698.1|66696.6|66681.6|591
1648660200000|2022-03-30 17:10:00|66701|66686|66706.3|66691.3|66718.8|66702.8|66701|66685.6|511
1648660500000|2022-03-30 17:15:00|66706.2|66691.2|66713.2|66693.2|66720.1|66704.4|66704.6|66689.6|458
1648660800000|2022-03-30 17:20:00|66710.9|66695.9|66711.4|66696.4|66719.7|66704.7|66706.3|66691.3|514
1648661100000|2022-03-30 17:25:00|66711.6|66696.6|66708.6|66693.6|66712.7|66697.7|66700.7|66685.7|483
1648661400000|2022-03-30 17:30:00|66707.7|66692.7|66701.9|66686.9|66711.8|66696.8|66691.5|66675.4|559
1648661700000|2022-03-30 17:35:00|66702.2|66687.2|66707.1|66692.1|66713.8|66696.6|66696.2|66681.2|518
1648662000000|2022-03-30 17:40:00|66707.7|66692.7|66720.3|66705.3|66724|66708|66701.4|66686.4|608
1648662300000|2022-03-30 17:45:00|66720.1|66705.1|66721.4|66706.4|66722.2|66707.2|66711.3|66696.3|516
1648662600000|2022-03-30 17:50:00|66721.3|66706.3|66716.6|66701.6|66724.3|66707.5|66714.5|66699.5|516
1648662900000|2022-03-30 17:55:00|66716.4|66701.4|66730.6|66715.6|66731.2|66716.2|66714.6|66699.6|536
1648663200000|2022-03-30 18:00:00|66730.7|66715.7|66702.1|66687.1|66735.1|66720.1|66700.3|66685.3|586
1648663500000|2022-03-30 18:05:00|66702.8|66687.8|66698.1|66683.1|66709.2|66694.2|66685.3|66670.3|596
1648663800000|2022-03-30 18:10:00|66698.2|66683.2|66713|66698|66717.4|66702.4|66697.7|66682.7|483
1648664100000|2022-03-30 18:15:00|66713.4|66698.4|66707.1|66692.1|66717.8|66702.8|66703.9|66688.9|508
1648664400000|2022-03-30 18:20:00|66706.9|66691.9|66705|66690|66715.7|66698.5|66703.4|66688.4|441
1648664700000|2022-03-30 18:25:00|66704.7|66689.7|66701.5|66686.5|66710.1|66692.5|66693.1|66678.1|600
1648665000000|2022-03-30 18:30:00|66702|66687|66678.9|66663.9|66705.1|66687.3|66677.7|66661.5|558
1648665300000|2022-03-30 18:35:00|66678.6|66663.6|66685.6|66670.6|66687.9|66672.9|66676.9|66661.5|501
1648665600000|2022-03-30 18:40:00|66687.8|66667.8|66689.3|66674.3|66698.7|66682|66685|66667.3|442
1648665900000|2022-03-30 18:45:00|66688.8|66673.8|66682.7|66667.7|66693.4|66678.4|66678.2|66662|611
1648666200000|2022-03-30 18:50:00|66683.1|66668.1|66671.5|66656.5|66683.8|66668.8|66662.3|66647.3|533
1648666500000|2022-03-30 18:55:00|66671.1|66656.1|66648.1|66628.1|66672.5|66657.5|66634.4|66617.1|834
1648666800000|2022-03-30 19:00:00|66647.9|66627.9|66644.7|66629.7|66655.7|66640.1|66632.2|66617.2|782
1648667100000|2022-03-30 19:05:00|66644.8|66629.8|66659.8|66644.8|66661.7|66646.7|66644.8|66628.6|620
1648667400000|2022-03-30 19:10:00|66659.7|66644.7|66656.6|66641.6|66663.3|66648.3|66654.4|66639.4|553
1648667700000|2022-03-30 19:15:00|66656.5|66641.5|66665.7|66650.7|66670|66655|66656|66641|515
1648668000000|2022-03-30 19:20:00|66666.5|66651.5|66682.1|66662.1|66682.7|66667.7|66665.4|66649|518
1648668300000|2022-03-30 19:25:00|66682.5|66662.5|66692.8|66677.8|66699.3|66683.4|66680.3|66662.5|689
1648668600000|2022-03-30 19:30:00|66692.9|66677.9|66694.7|66674.7|66698.1|66681.6|66689|66672.3|544
1648668900000|2022-03-30 19:35:00|66694.8|66674.8|66697.7|66682.7|66706.1|66691.1|66687.3|66667.3|522
1648669200000|2022-03-30 19:40:00|66697.8|66682.8|66700.1|66680.1|66700.8|66685.8|66691.5|66673.4|530
1648669500000|2022-03-30 19:45:00|66700.4|66680.4|66691.2|66676.2|66700.4|66681.5|66685.3|66670.3|525
1648669800000|2022-03-30 19:50:00|66692.3|66677.3|66705.5|66685.5|66706.8|66691.3|66691.6|66676.6|640
1648670100000|2022-03-30 19:55:00|66705.6|66685.6|66706.7|66691.7|66712.4|66694.8|66696.5|66681.2|755
1648670400000|2022-03-30 20:00:00|66707.2|66692.2|66692.4|66672.4|66709|66692.2|66691.9|66671.9|552
1648670700000|2022-03-30 20:05:00|66692.2|66672.2|66685.8|66665.8|66694.6|66674.6|66684.3|66664.3|337
1648671000000|2022-03-30 20:10:00|66685.5|66665.5|66671.7|66651.7|66688.6|66668.6|66669.3|66649.3|443
1648671300000|2022-03-30 20:15:00|66671.6|66651.6|66667.7|66647.7|66672.4|66652.4|66659.5|66639.5|394
1648671600000|2022-03-30 20:20:00|66666.9|66646.9|66665.7|66645.7|66672.1|66652.1|66659.4|66639.4|289
1648671900000|2022-03-30 20:25:00|66666|66646|66660.2|66640.2|66666.4|66646.4|66659.5|66639.5|280
1648672200000|2022-03-30 20:30:00|66660.4|66640.4|66666.4|66646.4|66667.7|66650.4|66656.5|66636.5|216
1648672500000|2022-03-30 20:35:00|66667.3|66647.3|66661.3|66641.3|66669|66647.4|66658.8|66639.6|190
1648672800000|2022-03-30 20:40:00|66661.8|66641.8|66669.6|66649.6|66674.6|66650.1|66659.5|66639.5|228
1648673100000|2022-03-30 20:45:00|66669.4|66649.4|66667.5|66647.5|66676.3|66652.6|66665.7|66643.3|194
1648673400000|2022-03-30 20:50:00|66667.3|66647.3|66661.1|66635.2|66667.3|66647.3|66658|66633|227
1648673700000|2022-03-30 20:55:00|66659.6|66636.6|66671.8|66638.8|66678.1|66647.9|66656.9|66629.6|333
1648674000000|2022-03-30 21:00:00|66673.1|66636.3|66677.7|66634.5|66686.5|66636.3|66672.4|66625.2|59
1648674300000|2022-03-30 21:05:00|66679.6|66632.1|66673.6|66637|66685|66638|66673.2|66630.6|102
1648674600000|2022-03-30 21:10:00|66683.8|66627|66683.5|66627.1|66702.3|66639.3|66671.4|66611.3|129
1648674900000|2022-03-30 21:15:00|66680.9|66628.4|66675.7|66630.7|66691.8|66642.1|66666|66618|171
1648675200000|2022-03-30 21:20:00|66671.4|66636.9|66668.1|66642.8|66680.9|66642.8|66667.4|66623.3|84
1648675500000|2022-03-30 21:25:00|66672.4|66642.9|66666.9|66628.6|66681.4|66642.9|66662.6|66623.9|135
1648675800000|2022-03-30 21:30:00|66664.6|66631.6|66659.4|66624.8|66672.1|66635.1|66649.1|66620.6|166
1648676100000|2022-03-30 21:35:00|66657.5|66626|66653.8|66630|66665.6|66634.7|66651.9|66618.4|89
1648676400000|2022-03-30 21:40:00|66665.1|66619.7|66670.3|66641.7|66686.2|66649|66655.1|66619.7|177
1648676700000|2022-03-30 21:45:00|66672.1|66634.9|66674.1|66634.5|66682.5|66641.1|66665.3|66629.8|186
1648677000000|2022-03-30 21:50:00|66668.5|66638.3|66677.6|66633.7|66684.9|66646.4|66666.5|66628.5|206
1648677300000|2022-03-30 21:55:00|66676.9|66634|66680.7|66636.8|66689.1|66647.3|66668.5|66630.3|195
1648677600000|2022-03-30 22:00:00|66679.5|66637.7|66677|66637.5|66685.6|66649.3|66665.6|66630.9|312
1648677900000|2022-03-30 22:05:00|66675.7|66639|66669.8|66649.7|66679.8|66650.7|66668|66635.7|171
1648678200000|2022-03-30 22:10:00|66671.9|66647.3|66681.8|66642.6|66681.9|66654|66669.3|66640.2|207
1648678500000|2022-03-30 22:15:00|66679.7|66644.8|66651.9|66624.4|66680.1|66651.5|66646.9|66620.6|279
1648678800000|2022-03-30 22:20:00|66653.2|66624.2|66643.8|66615.5|66659.5|66630|66627.9|66601.9|451
1648679100000|2022-03-30 22:25:00|66644.3|66614.8|66646.7|66626.6|66658.6|66630.5|66639.3|66610.3|329
1648679400000|2022-03-30 22:30:00|66646.9|66626.9|66650.9|66630.9|66657.3|66633.5|66646.9|66619.6|283
1648679700000|2022-03-30 22:35:00|66651.2|66631.2|66658.7|66634.3|66665.1|66640.6|66649.1|66622.6|289
1648680000000|2022-03-30 22:40:00|66659.3|66633.9|66661.5|66633.6|66664.5|66639.6|66656.2|66629.6|244
1648680300000|2022-03-30 22:45:00|66658.3|66636.8|66659.8|66629|66663.9|66638.4|66651.6|66628.3|305
1648680600000|2022-03-30 22:50:00|66659.4|66629.5|66653.7|66633.7|66672.1|66645.9|66652.7|66621.2|285
1648680900000|2022-03-30 22:55:00|66658.6|66635|66665.6|66641.5|66672.2|66649.1|66654.5|66628.5|310
1648681200000|2022-03-30 23:00:00|66664.8|66642.1|66664.2|66642.6|66674.8|66649.2|66662.5|66639.2|398
1648681500000|2022-03-30 23:05:00|66664.3|66642.7|66665.1|66641.9|66669.8|66646.7|66659|66634.7|365
1648681800000|2022-03-30 23:10:00|66663.2|66641.7|66662.5|66638.5|66669.6|66646.8|66657.4|66635.9|262
1648682100000|2022-03-30 23:15:00|66659.3|66637.5|66659.8|66639.8|66663|66643|66651.2|66630.9|302
1648682400000|2022-03-30 23:20:00|66659.4|66638.9|66654.3|66634.3|66659.5|66639.5|66649.8|66629.5|416
1648682700000|2022-03-30 23:25:00|66654.6|66634.6|66654.2|66633.2|66660.7|66640.6|66650.1|66625.6|433
1648683000000|2022-03-30 23:30:00|66654.9|66634.9|66644.6|66624.6|66658.4|66637.7|66642.1|66621.8|473
1648683300000|2022-03-30 23:35:00|66644.5|66624.5|66659.3|66639.3|66666.4|66646.4|66644.5|66624.5|459
1648683600000|2022-03-30 23:40:00|66659.8|66639.8|66666.1|66646.1|66668.8|66648.8|66653.4|66633.4|484
1648683900000|2022-03-30 23:45:00|66665.8|66645.8|66659.6|66639.6|66666.7|66646.7|66655.7|66635.7|512
1648684200000|2022-03-30 23:50:00|66659.2|66639.2|66656.9|66636.9|66669|66649|66656.2|66636.2|460
1648684500000|2022-03-30 23:55:00|66657.9|66637.9|66647.4|66627.4|66660.9|66640.9|66645.3|66625.3|438
1648684800000|2022-03-31 00:00:00|66647.5|66627.5|66625.4|66605.4|66658.6|66638.6|66624.1|66604.1|833
1648685100000|2022-03-31 00:05:00|66625.2|66605.2|66624|66604|66629.6|66609.6|66613.3|66593.3|735
1648685400000|2022-03-31 00:10:00|66623.9|66603.9|66626.9|66606.9|66642.1|66622.1|66614.7|66594.7|829
1648685700000|2022-03-31 00:15:00|66626.7|66606.7|66661.7|66641.7|66664.3|66644.3|66622.7|66602.7|889
1648686000000|2022-03-31 00:20:00|66661.9|66641.9|66662.3|66642.3|66670.1|66650.1|66648.1|66628.1|830
1648686300000|2022-03-31 00:25:00|66662.7|66642.7|66660.5|66640.5|66678.5|66658.5|66653.4|66633.4|816
1648686600000|2022-03-31 00:30:00|66660.9|66640.9|66635.1|66615.1|66661.5|66641.5|66628.9|66608.9|896
1648686900000|2022-03-31 00:35:00|66635|66615|66616.3|66596.3|66637.5|66617.5|66614.7|66594.7|809
1648687200000|2022-03-31 00:40:00|66616.1|66596.1|66614.8|66594.8|66624.5|66604.5|66608.8|66588.8|788
1648687500000|2022-03-31 00:45:00|66614.7|66594.7|66580.1|66560.1|66616.7|66596.7|66576.6|66557.8|984
1648687800000|2022-03-31 00:50:00|66580.7|66560.7|66577.9|66558.3|66623.3|66603.3|66577.9|66558.3|920
1648688100000|2022-03-31 00:55:00|66577|66560.5|66572|66552|66607.1|66588|66566.7|66542.2|879
1648688400000|2022-03-31 01:00:00|66571.5|66551.5|66561.9|66544.4|66579.5|66559.5|66546.1|66526.1|809
1648688700000|2022-03-31 01:05:00|66560.9|66540.9|66567.4|66547.4|66574.7|66556.3|66551.2|66531.2|633
1648689000000|2022-03-31 01:10:00|66567.2|66547.2|66553.5|66533.5|66570.7|66550.7|66552|66532|765
1648689300000|2022-03-31 01:15:00|66553.6|66533.6|66553.3|66533.3|66562.2|66542.2|66551.3|66531.3|647
1648689600000|2022-03-31 01:20:00|66553.7|66533.7|66548.7|66528.7|66557.9|66537.9|66545.3|66525.3|610
1648689900000|2022-03-31 01:25:00|66548.6|66528.6|66527.1|66507.1|66551|66531.6|66509.5|66489.5|850
1648690200000|2022-03-31 01:30:00|66526.7|66506.7|66561.7|66541.7|66563.5|66543.5|66526.7|66506.7|802
1648690500000|2022-03-31 01:35:00|66562|66542|66586|66566|66591.4|66572.6|66559.7|66539.7|783
1648690800000|2022-03-31 01:40:00|66586.2|66566.2|66576.6|66556.6|66586.9|66566.9|66563.2|66543.2|668
1648691100000|2022-03-31 01:45:00|66576.5|66556.5|66579.6|66559.6|66583.8|66563.8|66573.4|66554.7|525
1648691400000|2022-03-31 01:50:00|66579.4|66559.4|66545.1|66525.1|66579.4|66559.4|66543.5|66524.4|664
1648691700000|2022-03-31 01:55:00|66545.3|66525.3|66563.2|66543.2|66566.3|66546.3|66538.3|66518.3|643
1648692000000|2022-03-31 02:00:00|66562.9|66542.9|66586.9|66566.9|66590.6|66570.6|66562.7|66542.7|652
1648692300000|2022-03-31 02:05:00|66586.7|66566.7|66575.2|66555.2|66597.6|66577.6|66572.5|66551.5|803
1648692600000|2022-03-31 02:10:00|66574|66554|66585.4|66565.4|66588.9|66568.7|66572.2|66551.2|636
1648692900000|2022-03-31 02:15:00|66585.2|66565.2|66581.3|66561.3|66587.7|66567.7|66570.7|66550.7|669
1648693200000|2022-03-31 02:20:00|66581.2|66561.2|66580.7|66560.7|66587.4|66567.4|66572.1|66552.1|610
1648693500000|2022-03-31 02:25:00|66580.3|66560.3|66587.1|66567.1|66590.6|66570.6|66577.6|66557.6|555
1648693800000|2022-03-31 02:30:00|66589.4|66569.4|66586.4|66566.4|66603|66583|66585.1|66565.1|647
1648694100000|2022-03-31 02:35:00|66586.6|66566.6|66589.1|66569.1|66590|66570|66574.2|66554.2|562
1648694400000|2022-03-31 02:40:00|66589.2|66569.2|66601.2|66581.2|66605.1|66585.1|66589.2|66569.2|616
1648694700000|2022-03-31 02:45:00|66600.6|66580.6|66600.9|66580.9|66601.2|66581.2|66591.5|66571.5|494
1648695000000|2022-03-31 02:50:00|66601.1|66581.1|66609.2|66589.2|66612.8|66592.8|66599.2|66579.2|540
1648695300000|2022-03-31 02:55:00|66609.4|66589.4|66617.4|66597.4|66619.9|66599.9|66597.6|66577.6|801
1648695600000|2022-03-31 03:00:00|66617.6|66597.6|66620.6|66600.6|66624.2|66604.2|66610|66590|603
1648695900000|2022-03-31 03:05:00|66620.3|66600.3|66608.4|66588.4|66625.3|66605.3|66606.3|66586.3|553
1648696200000|2022-03-31 03:10:00|66608.3|66588.3|66618.1|66598.1|66620.5|66600.5|66605.5|66585.5|512
1648696500000|2022-03-31 03:15:00|66617.9|66597.9|66613.8|66593.8|66617.9|66597.9|66611.1|66591.1|520
1648696800000|2022-03-31 03:20:00|66614.3|66594.3|66623.6|66603.6|66623.9|66603.9|66611.5|66591.5|523
1648697100000|2022-03-31 03:25:00|66623.7|66603.7|66607.3|66587.3|66626.4|66606.4|66603.3|66583.3|576
1648697400000|2022-03-31 03:30:00|66607.2|66587.2|66630.1|66610.1|66631.3|66611.3|66601.2|66581.2|736
1648697700000|2022-03-31 03:35:00|66630.3|66610.3|66634.4|66614.4|66642.1|66622.1|66626.6|66606.6|632
1648698000000|2022-03-31 03:40:00|66634.6|66614.6|66623.3|66603.3|66643.1|66623.1|66623.3|66603.3|646
1648698300000|2022-03-31 03:45:00|66624.6|66604.6|66632.4|66612.4|66636.4|66616.4|66624.1|66604.1|535
1648698600000|2022-03-31 03:50:00|66631.9|66611.9|66639.6|66619.6|66644.5|66624.5|66620.3|66600.3|546
1648698900000|2022-03-31 03:55:00|66640.6|66620.6|66634.1|66614.1|66648.7|66628.7|66633.9|66613.9|626
1648699200000|2022-03-31 04:00:00|66634|66614|66648.4|66628.4|66649.6|66629.6|66633.6|66613.6|588
1648699500000|2022-03-31 04:05:00|66648.9|66628.9|66645|66625|66648.9|66628.9|66638.6|66618.6|472
1648699800000|2022-03-31 04:10:00|66645.1|66625.1|66661|66641|66661.6|66641.6|66644.4|66624.4|563
1648700100000|2022-03-31 04:15:00|66661.1|66641.1|66651.8|66631.8|66661.1|66641.1|66643.3|66623.3|554
1648700400000|2022-03-31 04:20:00|66652|66632|66656.9|66636.9|66662.3|66642.3|66651.5|66631.5|624
1648700700000|2022-03-31 04:25:00|66657|66637|66664|66644|66665.8|66645.8|66656.6|66636.6|451
1648701000000|2022-03-31 04:30:00|66663.8|66643.8|66668.8|66648.8|66671.7|66651.7|66659.2|66639.2|513
1648701300000|2022-03-31 04:35:00|66668.9|66648.9|66668.2|66648.2|66670.7|66650.7|66661.9|66641.9|546
1648701600000|2022-03-31 04:40:00|66668.3|66648.3|66660.7|66640.7|66668.3|66648.3|66649.8|66629.8|486
1648701900000|2022-03-31 04:45:00|66660.6|66640.6|66650|66630|66662.1|66642.1|66648.9|66628.9|424
1648702200000|2022-03-31 04:50:00|66649.7|66629.7|66653.9|66633.9|66656.1|66636.1|66649|66629|390
1648702500000|2022-03-31 04:55:00|66654|66634|66654.8|66634.8|66662.2|66642.2|66651.4|66631.4|502
1648702800000|2022-03-31 05:00:00|66655|66635|66653|66633|66655.5|66635.5|66648.4|66628.4|570
1648703100000|2022-03-31 05:05:00|66652.7|66632.7|66645.5|66625.5|66652.8|66632.8|66635.2|66615.2|499
1648703400000|2022-03-31 05:10:00|66645.4|66625.4|66655.3|66635.3|66659.7|66639.7|66645.2|66625.2|531
1648703700000|2022-03-31 05:15:00|66655.2|66635.2|66668.2|66648.2|66668.2|66648.2|66652.6|66632.6|467
1648704000000|2022-03-31 05:20:00|66667.9|66647.9|66661.8|66641.8|66667.9|66647.9|66655.9|66635.9|516
1648704300000|2022-03-31 05:25:00|66662.3|66642.3|66669.7|66649.7|66672.9|66652.9|66662.3|66642.3|594
1648704600000|2022-03-31 05:30:00|66670.2|66650.2|66647|66627|66672.6|66652.6|66645|66625|587
1648704900000|2022-03-31 05:35:00|66646.4|66626.4|66640.8|66620.8|66649.8|66629.8|66632.2|66612.2|626
1648705200000|2022-03-31 05:40:00|66640.5|66620.5|66636|66616|66644|66624|66632.5|66612.5|563
1648705500000|2022-03-31 05:45:00|66636.1|66616.1|66631.7|66611.7|66644.9|66624.9|66619.9|66599.9|653
1648705800000|2022-03-31 05:50:00|66631.1|66611.1|66619.2|66599.2|66634|66614|66617.7|66597.7|563
1648706100000|2022-03-31 05:55:00|66619.5|66599.5|66622|66602|66631.5|66611.5|66610.7|66590.7|695
1648706400000|2022-03-31 06:00:00|66620.2|66600.2|66621.9|66601.9|66634.1|66614.1|66605.6|66585.6|844
1648706700000|2022-03-31 06:05:00|66621.6|66601.6|66594.3|66574.3|66630.5|66610.5|66589.6|66569.6|867
1648707000000|2022-03-31 06:10:00|66593.4|66573.4|66601.2|66581.2|66616.2|66596.2|66582|66562|923
1648707300000|2022-03-31 06:15:00|66598.6|66578.6|66624.2|66604.2|66624.6|66607|66593.7|66576.4|808
1648707600000|2022-03-31 06:20:00|66623.8|66603.8|66619|66604|66636.3|66619.3|66612.2|66597.2|780
1648707900000|2022-03-31 06:25:00|66619.3|66604.3|66623.7|66608.7|66634.8|66619.8|66612|66597|786
1648708200000|2022-03-31 06:30:00|66620.8|66605.8|66625|66610|66634.8|66619.8|66592.2|66577.2|836
1648708500000|2022-03-31 06:35:00|66624.8|66609.8|66641.1|66626.1|66705.6|66687.7|66611.2|66596.2|1017
1648708800000|2022-03-31 06:40:00|66640.9|66625.9|66605.5|66590.5|66646.8|66631.8|66601.4|66583.4|915
1648709100000|2022-03-31 06:45:00|66604.8|66589.8|66598.9|66583.9|66611.1|66592.8|66577.3|66562.3|903
1648709400000|2022-03-31 06:50:00|66599|66584|66613.9|66598.9|66619.1|66604|66581|66566|918
1648709700000|2022-03-31 06:55:00|66614|66599|66602.5|66587.5|66628|66613|66602.5|66587.5|910
1648710000000|2022-03-31 07:00:00|66602.6|66587.6|66577.2|66562.2|66602.6|66587.6|66563.3|66548.3|984
1648710300000|2022-03-31 07:05:00|66576.3|66561.3|66576.8|66561.8|66580.4|66565.4|66561.7|66546.7|861
1648710600000|2022-03-31 07:10:00|66576.7|66561.7|66576.4|66556.4|66580.9|66565.9|66562.1|66547.1|876
1648710900000|2022-03-31 07:15:00|66574.2|66559.2|66630.7|66615.7|66643.7|66628.7|66574.2|66559.2|994
1648711200000|2022-03-31 07:20:00|66630.9|66615.9|66636.2|66621.2|66637.9|66622.9|66602.7|66587.7|895
1648711500000|2022-03-31 07:25:00|66636|66621|66676.2|66661.2|66681.6|66666.6|66622.6|66607.6|936
1648711800000|2022-03-31 07:30:00|66676.1|66661.1|66658.6|66643.6|66692.5|66677.5|66656.7|66641.7|919
1648712100000|2022-03-31 07:35:00|66658.1|66643.1|66637.7|66622.7|66659.9|66644.9|66616.4|66601.4|878
1648712400000|2022-03-31 07:40:00|66636.9|66621.9|66649|66634|66662.7|66647.7|66629.4|66614.4|893
1648712700000|2022-03-31 07:45:00|66649.2|66634.2|66665.5|66650.5|66690.1|66675.1|66641.1|66626.1|919
1648713000000|2022-03-31 07:50:00|66666.5|66651.5|66698.9|66678.9|66699.9|66681.1|66663.2|66648.2|880
1648713300000|2022-03-31 07:55:00|66697.9|66677.9|66713.9|66698.9|66718.6|66702.2|66685.8|66670.3|912
1648713600000|2022-03-31 08:00:00|66716.1|66701.1|66753.7|66738.7|66776.5|66761.5|66707.1|66692|1026
1648713900000|2022-03-31 08:05:00|66753.6|66738.6|66810.5|66795.5|66820.4|66803.2|66740.4|66725.4|969
1648714200000|2022-03-31 08:10:00|66810.4|66795.4|66791.7|66776.7|66811|66795.7|66783.6|66766.5|893
1648714500000|2022-03-31 08:15:00|66791.4|66776.4|66822|66807|66828.7|66811.3|66782.5|66765.8|887
1648714800000|2022-03-31 08:20:00|66822.1|66807.1|66807.4|66787.4|66825.2|66809.1|66789.7|66773.1|876
1648715100000|2022-03-31 08:25:00|66805.1|66790.1|66800.3|66785.3|66812.7|66797.4|66784.5|66769.5|877
1648715400000|2022-03-31 08:30:00|66799.7|66784.7|66848.4|66833.4|66850.2|66835.2|66789.8|66774.8|880
1648715700000|2022-03-31 08:35:00|66848.3|66833.3|66857.5|66842.5|66858.5|66843.5|66829.8|66814.8|831
1648716000000|2022-03-31 08:40:00|66857.8|66842.8|66907.2|66892.2|66944|66925.9|66852.7|66837.7|914
1648716300000|2022-03-31 08:45:00|66907.7|66892.7|66881.9|66866.9|66914.1|66899.1|66873.4|66856.4|829
1648716600000|2022-03-31 08:50:00|66882.1|66867.1|66899.8|66884.8|66917.6|66902.6|66869.9|66852.2|921
1648716900000|2022-03-31 08:55:00|66900.1|66885.1|66840.3|66825.3|66900.1|66885.1|66837.4|66822.4|909
1648717200000|2022-03-31 09:00:00|66839.7|66824.7|66846.3|66831.3|66864|66845.5|66825.5|66810.5|928
1648717500000|2022-03-31 09:05:00|66845.8|66830.8|66870.8|66855.8|66875.7|66858.4|66834.5|66819.5|834
1648717800000|2022-03-31 09:10:00|66870|66855|66917.8|66902.8|66921.9|66906.9|66869.3|66851.2|848
1648718100000|2022-03-31 09:15:00|66918|66903|66888.5|66873.5|66922.8|66907.8|66886.5|66871.5|856
1648718400000|2022-03-31 09:20:00|66888.1|66873.1|66866.7|66846.7|66895.9|66880.9|66862.6|66846|856
1648718700000|2022-03-31 09:25:00|66864.2|66849.2|66877.2|66862.2|66897.9|66881.3|66857|66840.5|838
1648719000000|2022-03-31 09:30:00|66877.3|66862.3|66848.7|66833.7|66889.4|66874.4|66844.9|66829.9|755
1648719300000|2022-03-31 09:35:00|66848.6|66833.6|66866.1|66851.1|66867.7|66852.7|66844.8|66829.8|704
1648719600000|2022-03-31 09:40:00|66866|66851|66913.7|66898.7|66913.7|66898.7|66858.5|66843.5|810
1648719900000|2022-03-31 09:45:00|66914.5|66899.5|66940.6|66925.6|66973.5|66956.3|66910.3|66893.7|876
1648720200000|2022-03-31 09:50:00|66940.9|66925.9|66980.1|66965.1|66980.1|66965.1|66923.6|66908.6|870
1648720500000|2022-03-31 09:55:00|66979.7|66964.7|66947.7|66932.7|66980.3|66965.3|66927.6|66911.8|926
1648720800000|2022-03-31 10:00:00|66947.9|66932.9|66961.4|66941.4|66964.8|66949.8|66923.8|66908.8|892
1648721100000|2022-03-31 10:05:00|66961.9|66941.9|66951.1|66936.1|66974.3|66959.3|66947|66931.4|847
1648721400000|2022-03-31 10:10:00|66950.6|66935.6|66983|66968|66987|66972|66950.6|66935.6|778
1648721700000|2022-03-31 10:15:00|66982.6|66967.6|66998.1|66983.1|67003.5|66986.7|66975.7|66960.7|866
1648722000000|2022-03-31 10:20:00|66997.2|66982.2|67002.9|66987.9|67008.6|66993.6|66980.2|66965.2|839
1648722300000|2022-03-31 10:25:00|67003.4|66988.4|67004.9|66989.9|67010.5|66995.5|66986.6|66971.6|757
1648722600000|2022-03-31 10:30:00|67005|66990|67040.8|67020.8|67059.9|67044.9|67002.7|66987.7|871
1648722900000|2022-03-31 10:35:00|67040.6|67020.6|67046.9|67031.9|67065.2|67050.2|67016.8|67001.8|880
1648723200000|2022-03-31 10:40:00|67041.8|67026.8|67079.2|67064.2|67091.3|67074.8|67035.9|67019.7|821
1648723500000|2022-03-31 10:45:00|67078.8|67063.8|67046.7|67031.7|67078.8|67063.8|67043.4|67027.6|802
1648723800000|2022-03-31 10:50:00|67045.4|67030.4|67040.3|67025.3|67047.6|67032.6|67021.7|67006.7|845
1648724100000|2022-03-31 10:55:00|67041.2|67026.2|67057.8|67042.8|67061.4|67046.4|67034.8|67019.8|860
1648724400000|2022-03-31 11:00:00|67057|67042|67016.5|67001.5|67063|67048|67009.3|66994.3|913
1648724700000|2022-03-31 11:05:00|67016.7|67001.7|66976.5|66956.5|67019.8|67004.8|66972.9|66956.5|851
1648725000000|2022-03-31 11:10:00|66976.1|66961.1|66996.7|66981.7|66997.4|66982.4|66964.6|66949.6|787
1648725300000|2022-03-31 11:15:00|66997|66982|66990.8|66975.8|67004.4|66988.4|66977.3|66962.3|716
1648725600000|2022-03-31 11:20:00|66988.7|66973.7|67013.3|66998.3|67019.3|67004.3|66979.9|66964.9|750
1648725900000|2022-03-31 11:25:00|67013.8|66998.8|67007.1|66992.1|67023.4|67008.3|67000.8|66985.8|771
1648726200000|2022-03-31 11:30:00|67008.3|66993.3|67026.1|67011.1|67028.2|67013.2|67008.3|66993.3|798
1648726500000|2022-03-31 11:35:00|67023.8|67008.8|67027.9|67012.9|67039.5|67024.5|67022.4|67007.4|752
1648726800000|2022-03-31 11:40:00|67028.2|67013.2|67046.7|67031.7|67052.5|67037.2|67024.7|67009.7|724
1648727100000|2022-03-31 11:45:00|67046.9|67031.9|66985.1|66970.1|67052.5|67037.5|66984.8|66969.8|839
1648727400000|2022-03-31 11:50:00|66987.4|66972.4|66983.8|66968.8|66993.7|66978.7|66976.2|66960.5|747
1648727700000|2022-03-31 11:55:00|66984.3|66969.3|66999.7|66984.7|67019.1|67004.1|66983.4|66968.4|925
1648728000000|2022-03-31 12:00:00|66999.9|66984.9|67036.1|67021.1|67038.4|67023.4|66980|66965|924
1648728300000|2022-03-31 12:05:00|67035.8|67020.8|67002.2|66987.2|67049.8|67034|67001|66986|908
1648728600000|2022-03-31 12:10:00|67003.4|66988.4|67010.3|66995.3|67017|67002|66997.8|66982.8|820
1648728900000|2022-03-31 12:15:00|67009.9|66994.9|66978.6|66958.6|67010.5|66995.5|66974.8|66958.6|784
1648729200000|2022-03-31 12:20:00|66976.5|66961.5|66962.4|66947.4|66992.5|66975.9|66961.1|66945|914
1648729500000|2022-03-31 12:25:00|66962.3|66947.3|66951.4|66931.4|66973.6|66956.9|66948.7|66931.4|808
1648729800000|2022-03-31 12:30:00|66950.8|66930.8|66946.3|66931.3|66964.8|66938.5|66934.3|66918.9|921
1648730100000|2022-03-31 12:35:00|66946.2|66931.2|66994.3|66979.3|66998.3|66983.3|66939.5|66924.5|870
1648730400000|2022-03-31 12:40:00|66992.9|66977.9|67005.4|66990.4|67018.1|67003.1|66988.6|66973.6|861
1648730700000|2022-03-31 12:45:00|67005.8|66990.8|67017.6|66997.6|67031.2|67016.2|66996.7|66981.7|891
1648731000000|2022-03-31 12:50:00|67016.6|66996.6|67011.1|66996.1|67022|67005.4|67004.2|66989.2|789
1648731300000|2022-03-31 12:55:00|67011|66996|67005.4|66985.4|67033.1|67018.1|66996.6|66981|886
1648731600000|2022-03-31 13:00:00|67005.3|66985.3|66995.3|66980.3|67012.5|66997.5|66976|66961|886
1648731900000|2022-03-31 13:05:00|66995.4|66980.4|66982.5|66967.5|66997.4|66980.8|66966.8|66948.1|886
1648732200000|2022-03-31 13:10:00|66982.6|66967.6|67147.6|67127.6|67208.4|67188.4|66979.8|66963.8|1032
1648732500000|2022-03-31 13:15:00|67147.8|67127.8|67109.6|67094.6|67163.7|67145.7|67098.1|67078.1|1083
1648732800000|2022-03-31 13:20:00|67111.7|67091.7|67162.7|67142.7|67202.5|67183|67111.7|67091.7|1043
1648733100000|2022-03-31 13:25:00|67161.1|67141.1|67114.7|67099.7|67182.8|67162.8|67102|67084.6|1064
1648733400000|2022-03-31 13:30:00|67114.8|67099.8|67122.7|67107.7|67146.4|67131.4|67083.2|67067.3|1055
1648733700000|2022-03-31 13:35:00|67123.2|67108.2|67115.2|67100.2|67144.3|67129.3|67106.8|67091.8|994
1648734000000|2022-03-31 13:40:00|67115.1|67100.1|67078.3|67063.3|67130.2|67113.7|67068.2|67048.2|949
1648734300000|2022-03-31 13:45:00|67078|67063|67080|67065|67109.5|67092.9|67066.1|67051.1|968
1648734600000|2022-03-31 13:50:00|67080.4|67065.4|67041.4|67026.4|67098.2|67083.2|67022.4|67007.4|992
1648734900000|2022-03-31 13:55:00|67044.1|67029.1|67060.4|67045.4|67089.3|67071.1|67041.7|67026.7|1053
1648735200000|2022-03-31 14:00:00|67059|67044|67077|67062|67106.4|67091.4|67057.8|67042.8|1018
1648735500000|2022-03-31 14:05:00|67075|67060|67151.3|67136.3|67154.6|67138.6|67072.5|67057.5|965
1648735800000|2022-03-31 14:10:00|67151|67136|67097|67082|67192.8|67177.8|67094.4|67079.4|1018
1648736100000|2022-03-31 14:15:00|67098.1|67083.1|67098.7|67083.7|67126.3|67111.3|67080.3|67064.8|984
1648736400000|2022-03-31 14:20:00|67098.6|67083.6|67086.9|67071.9|67106|67091|67071.7|67056.7|920
1648736700000|2022-03-31 14:25:00|67084.6|67069.6|67133.5|67118.5|67153.8|67137.4|67082.6|67067.6|1009
1648737000000|2022-03-31 14:30:00|67133.2|67118.2|67147.4|67132.4|67157.4|67142.1|67114|67096.8|1015
1648737300000|2022-03-31 14:35:00|67149.6|67134.6|67148.8|67133.8|67174.9|67159.9|67129|67114|1003
1648737600000|2022-03-31 14:40:00|67145.5|67130.5|67056.8|67036.8|67150.9|67135.9|67056.8|67036.8|1034
1648737900000|2022-03-31 14:45:00|67055.9|67040.9|67077.2|67062.2|67093.8|67078.8|67040.5|67023.4|1062
1648738200000|2022-03-31 14:50:00|67076.7|67061.7|67032.2|67017.2|67116.7|67101.1|67029.8|67014.8|1119
1648738500000|2022-03-31 14:55:00|67031.2|67016.2|66902.9|66882.9|67031.2|67016.2|66829.1|66809.1|1177
1648738800000|2022-03-31 15:00:00|66907.4|66887.4|66925.6|66910.6|66926.3|66911.3|66829.7|66814.7|1142
1648739100000|2022-03-31 15:05:00|66928|66913|66955.1|66940.1|66970.2|66954|66923.4|66908.4|1037
1648739400000|2022-03-31 15:10:00|66955.7|66940.7|66944.7|66929.7|66958.7|66942.5|66919.6|66902.8|917
1648739700000|2022-03-31 15:15:00|66948.5|66928.5|66969.1|66949.1|66981.9|66966.9|66939.4|66922.3|924
1648740000000|2022-03-31 15:20:00|66964.3|66949.3|66973.1|66953.1|67002|66987|66962.6|66944.7|968
1648740300000|2022-03-31 15:25:00|66972.6|66952.6|67018.4|67003.4|67021.9|67003.9|66957.5|66942.3|991
1648740600000|2022-03-31 15:30:00|67017.6|67002.6|67042.8|67027.8|67059.5|67039.5|67012.5|66995.3|951
1648740900000|2022-03-31 15:35:00|67042.9|67027.9|67019.1|67004.1|67043.7|67028.7|66995.5|66979.2|883
1648741200000|2022-03-31 15:40:00|67018.4|67003.4|67046.8|67031.8|67050.3|67035.3|67005.4|66988.3|871
1648741500000|2022-03-31 15:45:00|67046.7|67031.7|67042.2|67027.2|67050.9|67034.6|67009.2|66991.2|764
1648741800000|2022-03-31 15:50:00|67041.9|67026.9|67033.2|67018.2|67044.8|67029.8|67007.7|66991.2|787
1648742100000|2022-03-31 15:55:00|67033|67018|67072|67057|67072|67057|67027.3|67012.3|879
1648742400000|2022-03-31 16:00:00|67071.6|67056.6|67081.5|67066.5|67084.6|67067.3|67065.9|67050.9|852
1648742700000|2022-03-31 16:05:00|67081.6|67066.6|67107.8|67092.8|67108.3|67093.3|67079.1|67063.3|854
1648743000000|2022-03-31 16:10:00|67108.1|67093.1|67114.5|67099.5|67119.9|67104.9|67095.6|67078.9|774
1648743300000|2022-03-31 16:15:00|67114.6|67099.6|67127.7|67112.7|67133.9|67118.9|67107.8|67092.8|765
1648743600000|2022-03-31 16:20:00|67127|67112|67105.5|67090.5|67130.5|67114.5|67090.4|67074.2|833
1648743900000|2022-03-31 16:25:00|67105.7|67090.7|67133.7|67118.7|67138.7|67122|67100.6|67085.6|771
1648744200000|2022-03-31 16:30:00|67133.5|67118.5|67137.3|67122.3|67146.3|67129|67103.6|67086.1|767
1648744500000|2022-03-31 16:35:00|67135.2|67120.2|67140.8|67125.8|67168.7|67149.9|67133.3|67116.3|791
1648744800000|2022-03-31 16:40:00|67140.7|67125.7|67125.8|67110.8|67164.1|67147.9|67123.9|67107.3|763
1648745100000|2022-03-31 16:45:00|67128.4|67108.4|67134.9|67114.9|67137.8|67119.4|67116|67098.6|788
1648745400000|2022-03-31 16:50:00|67131.9|67116.9|67123.2|67108.2|67140.8|67124|67114.7|67096.9|661
1648745700000|2022-03-31 16:55:00|67121.5|67106.5|67128.9|67113.9|67142.4|67125|67118.5|67101.7|690
1648746000000|2022-03-31 17:00:00|67129.1|67114.1|67106.7|67091.7|67139|67124|67088.7|67072.9|716
1648746300000|2022-03-31 17:05:00|67106.5|67091.5|67107.4|67092.4|67120.2|67103.6|67092.7|67077.7|787
1648746600000|2022-03-31 17:10:00|67108|67093|67096.6|67081.6|67114.2|67097.9|67085.1|67069.6|602
1648746900000|2022-03-31 17:15:00|67097.4|67082.4|67062.9|67047.9|67106.4|67091.4|67057.9|67040.3|819
1648747200000|2022-03-31 17:20:00|67062.8|67047.8|67064.9|67049.9|67073.7|67056.8|67053.2|67038.2|618
1648747500000|2022-03-31 17:25:00|67064.8|67049.8|67086.9|67071.9|67094.3|67079.3|67055.7|67040.7|695
1648747800000|2022-03-31 17:30:00|67087|67072|67094.4|67079.4|67101.4|67086.4|67076.6|67060.9|626
1648748100000|2022-03-31 17:35:00|67094.3|67079.3|67107.1|67092.1|67114.6|67099.6|67094.3|67079.3|566
1648748400000|2022-03-31 17:40:00|67107.2|67092.2|67124.4|67109.4|67133|67118|67107.2|67092.2|534
1648748700000|2022-03-31 17:45:00|67124.5|67109.5|67119.4|67104.4|67135.6|67120.6|67118.1|67103.1|518
1648749000000|2022-03-31 17:50:00|67118.7|67103.7|67135.2|67115.2|67147.2|67129.4|67108.1|67093.1|549
1648749300000|2022-03-31 17:55:00|67134.2|67119.2|67135.2|67115.2|67142.8|67126.4|67123.8|67108.4|617
1648749600000|2022-03-31 18:00:00|67131.7|67116.7|67178.3|67158.3|67180|67165|67131.7|67116.7|760
1648749900000|2022-03-31 18:05:00|67178.6|67158.6|67168.4|67153.4|67183|67166.1|67165.2|67150.1|681
1648750200000|2022-03-31 18:10:00|67168.8|67153.8|67204.7|67189.7|67206.7|67191.7|67168.6|67153.6|753
1648750500000|2022-03-31 18:15:00|67204.6|67189.6|67212.6|67197.6|67221.2|67204.6|67198.8|67182.7|763
1648750800000|2022-03-31 18:20:00|67212.5|67197.5|67200.1|67185.1|67213.9|67198.9|67195.1|67180.1|623
1648751100000|2022-03-31 18:25:00|67199.4|67184.4|67207.2|67192.2|67222.9|67207.9|67195.7|67180.7|669
1648751400000|2022-03-31 18:30:00|67208.1|67193.1|67217.9|67202.9|67228.4|67213.1|67198.6|67182.4|708
1648751700000|2022-03-31 18:35:00|67215|67200|67230.9|67215.9|67232.9|67217.1|67208.9|67192|630
1648752000000|2022-03-31 18:40:00|67231|67216|67226.6|67211.6|67238.5|67223.5|67221.7|67206.7|650
1648752300000|2022-03-31 18:45:00|67225.5|67210.5|67208.3|67188.3|67229.9|67214.9|67202.3|67186.2|696
1648752600000|2022-03-31 18:50:00|67206.8|67191.8|67206.5|67191.5|67221.2|67204.8|67200.9|67184.1|737
1648752900000|2022-03-31 18:55:00|67207.4|67192.4|67201.7|67186.7|67214|67196.5|67195.8|67178.7|835
1648753200000|2022-03-31 19:00:00|67201.5|67186.5|67186.2|67171.2|67202.7|67186.9|67184.3|67169.3|782
1648753500000|2022-03-31 19:05:00|67186|67171|67166.5|67151.5|67189.1|67174.1|67163.7|67147.4|699
1648753800000|2022-03-31 19:10:00|67166.8|67151.8|67190.5|67175.5|67194.5|67179.5|67165.1|67147.6|644
1648754100000|2022-03-31 19:15:00|67190.6|67175.6|67222.8|67207.8|67222.9|67207.9|67186.4|67171.4|716
1648754400000|2022-03-31 19:20:00|67223|67208|67219.9|67204.9|67223|67208|67206.9|67191.9|633
1648754700000|2022-03-31 19:25:00|67219.5|67204.5|67229.3|67214.3|67237.4|67220.3|67216.8|67201.8|589
1648755000000|2022-03-31 19:30:00|67228.7|67213.7|67229.2|67214.2|67239.8|67224.8|67220.2|67205.2|658
1648755300000|2022-03-31 19:35:00|67229.8|67214.8|67208.9|67193.9|67233.1|67218.1|67203|67188|691
1648755600000|2022-03-31 19:40:00|67209.5|67194.5|67235.1|67220.1|67239.6|67222.9|67206.8|67191.8|713
1648755900000|2022-03-31 19:45:00|67235|67220|67243.2|67223.2|67250.2|67235.2|67213.4|67196.6|766
1648756200000|2022-03-31 19:50:00|67241.4|67226.4|67242.5|67227.5|67257.3|67240.2|67235.8|67219.4|727
1648756500000|2022-03-31 19:55:00|67242.3|67227.3|67237|67222|67258.8|67240.1|67234.9|67219.9|922
1648756800000|2022-03-31 20:00:00|67236.9|67221.9|67204.7|67184.7|67236.9|67221.9|67204.7|67184.7|707
1648757100000|2022-03-31 20:05:00|67204.5|67184.5|67201.2|67181.2|67211.3|67191.3|67196.1|67178.5|457
1648757400000|2022-03-31 20:10:00|67201.3|67181.3|67197.3|67177.3|67206.2|67186.2|67188.9|67170.2|419
1648757700000|2022-03-31 20:15:00|67196.7|67176.7|67200.7|67180.7|67205.6|67185.6|67188.4|67169.6|364
1648758000000|2022-03-31 20:20:00|67200.8|67180.8|67207.7|67187.7|67213.7|67193.7|67200.2|67180.2|312
1648758300000|2022-03-31 20:25:00|67207.5|67187.5|67219|67199|67223.4|67203.4|67204.8|67185|407
1648758600000|2022-03-31 20:30:00|67218.1|67198.1|67230.2|67210.2|67230.6|67210.6|67216.7|67196.7|287
1648758900000|2022-03-31 20:35:00|67230.4|67210.4|67230.6|67210.6|67235.6|67215.6|67225.7|67205.7|250
1648759200000|2022-03-31 20:40:00|67230|67210|67232.6|67212.6|67233.4|67213.4|67221|67201|328
1648759500000|2022-03-31 20:45:00|67231.8|67211.8|67227.8|67207.8|67233.4|67213.4|67224.7|67204.7|288
1648759800000|2022-03-31 20:50:00|67228.1|67208.1|67223|67203|67230.8|67210.8|67220.8|67200.8|332
1648760100000|2022-03-31 20:55:00|67223.3|67203.3|67228.2|67190.9|67237|67206.7|67217.7|67190.9|443
1648760400000|2022-03-31 21:00:00|67230.4|67187|67247.7|67181.6|67250.8|67187|67230.3|67178.9|38
1648760700000|2022-03-31 21:05:00|67256.4|67179.4|67259.9|67204.3|67270.9|67211.5|67251.3|67179.4|106
1648761000000|2022-03-31 21:10:00|67258.7|67187.7|67258.7|67211.5|67274.9|67215.1|67252|67187.7|268
1648761300000|2022-03-31 21:15:00|67258.8|67211.4|67269.3|67197.2|67274.8|67211.4|67249|67175.6|161
1648761600000|2022-03-31 21:20:00|67267.9|67198.1|67267.3|67196.6|67275|67202.2|67249|67175.3|123
1648761900000|2022-03-31 21:25:00|67261.4|67200.7|67246.9|67188.9|67270|67201|67240.9|67172.6|155
1648762200000|2022-03-31 21:30:00|67246.4|67189.4|67238|67194.6|67258.4|67199.4|67229.8|67167.7|190
1648762500000|2022-03-31 21:35:00|67239.4|67193.9|67235.6|67195.4|67254.6|67202.5|67229.1|67166.4|169
1648762800000|2022-03-31 21:40:00|67238.1|67189.1|67239|67199.1|67252.7|67201.9|67231.3|67168.9|118
1648763100000|2022-03-31 21:45:00|67237.2|67189.6|67228.3|67193.8|67254.4|67199.8|67228.3|67172.5|211
1648763400000|2022-03-31 21:50:00|67227.5|67194.6|67228.6|67191.9|67248.2|67200.3|67222.5|67182.5|187
1648763700000|2022-03-31 21:55:00|67225.2|67198.6|67240.5|67187.4|67247.5|67199.5|67225.1|67183.3|132
1648764000000|2022-03-31 22:00:00|67228.6|67195.7|67230.7|67172.9|67248.5|67199.2|67221.1|67169.8|499
1648764300000|2022-03-31 22:05:00|67228.9|67174.4|67229|67191.2|67238.7|67199|67219.3|67139.7|446
1648764600000|2022-03-31 22:10:00|67228.9|67191|67225.6|67197.7|67243.4|67201.8|67223.3|67167|263
1648764900000|2022-03-31 22:15:00|67232.4|67196|67223|67190.9|67241.6|67206.6|67213.9|67177|409
1648765200000|2022-03-31 22:20:00|67223.5|67190.4|67201.2|67171.2|67229.8|67197.1|67196.5|67163.2|404
1648765500000|2022-03-31 22:25:00|67201.5|67171.1|67201.7|67164.5|67205.8|67171.1|67180.7|67150.2|447
1648765800000|2022-03-31 22:30:00|67199.9|67166.2|67189.9|67156.4|67200.2|67166.8|67175.6|67147.7|427
1648766100000|2022-03-31 22:35:00|67190|67155.7|67199.4|67167.7|67210.7|67172.1|67181.7|67150.9|457
1648766400000|2022-03-31 22:40:00|67200.1|67167.2|67191.9|67161.1|67208.3|67175.1|67186.6|67151.5|307
1648766700000|2022-03-31 22:45:00|67190.4|67163.4|67180.8|67158.4|67204.7|67172.5|67179.2|67150.3|353
1648767000000|2022-03-31 22:50:00|67180.4|67158.2|67185.6|67155.4|67191.5|67161.1|67170.6|67140.6|447
1648767300000|2022-03-31 22:55:00|67187.2|67155.5|67195.7|67160.6|67202.7|67173.2|67175.8|67148.3|371
1648767600000|2022-03-31 23:00:00|67195.4|67160.9|67199.7|67177.1|67206.8|67178.9|67179|67152.2|537
1648767900000|2022-03-31 23:05:00|67199.9|67176.5|67194.5|67170.7|67217.7|67188.9|67193.7|67169.8|382
1648768200000|2022-03-31 23:10:00|67193.3|67173|67211.4|67182.3|67217.8|67194.6|67193.2|67171.7|387
1648768500000|2022-03-31 23:15:00|67209.1|67185.4|67223.4|67201.2|67224.7|67203|67203.5|67178.6|325
1648768800000|2022-03-31 23:20:00|67223.8|67199.8|67216.2|67195.2|67224.8|67204.8|67214.9|67189.7|320
1648769100000|2022-03-31 23:25:00|67216.3|67194.9|67205.1|67180.8|67216.3|67195.6|67203.9|67179.4|413
1648769400000|2022-03-31 23:30:00|67204.8|67182.6|67205.1|67181.2|67206.6|67183.9|67190|67165.8|443
1648769700000|2022-03-31 23:35:00|67205.4|67180.4|67205|67185|67207|67185.9|67193.7|67170.5|373
1648770000000|2022-03-31 23:40:00|67202.6|67182.6|67201.6|67181.6|67208.1|67188.1|67196.4|67174.4|350
1648770300000|2022-03-31 23:45:00|67200.8|67180.8|67188.9|67168.9|67206.4|67186.4|67188.2|67168.2|405
1648770600000|2022-03-31 23:50:00|67190.1|67170.1|67187.3|67167.3|67192.4|67172.4|67182.9|67162.9|454
1648770900000|2022-03-31 23:55:00|67187.9|67167.9|67190.5|67170.5|67197.3|67177.3|67185.9|67165.9|483
1648771200000|2022-04-01 00:00:00|67188.3|67168.3|67217.8|67197.8|67225.1|67205.1|67179.8|67159.8|820
1648771500000|2022-04-01 00:05:00|67218.2|67198.2|67222.3|67202.3|67233.8|67213.8|67202.6|67182.6|734
1648771800000|2022-04-01 00:10:00|67222.2|67202.2|67216.7|67196.7|67225.5|67205.5|67207.9|67187.9|675
1648772100000|2022-04-01 00:15:00|67217|67197|67227.8|67204.9|67228.1|67207.5|67210.7|67190.7|698
1648772400000|2022-04-01 00:20:00|67227.9|67207.9|67228|67208|67237.5|67217.5|67221|67201|700
1648772700000|2022-04-01 00:25:00|67227.4|67207.4|67251.4|67231.4|67255.7|67235.7|67226.7|67206.7|665
1648773000000|2022-04-01 00:30:00|67251.7|67231.7|67266.4|67246.4|67266.8|67246.8|67245|67225|667
1648773300000|2022-04-01 00:35:00|67266.5|67246.5|67259.9|67239.9|67268.8|67248.8|67252.8|67232.8|661
1648773600000|2022-04-01 00:40:00|67259.8|67239.8|67259.7|67239.7|67264.6|67244.6|67251.8|67231.8|590
1648773900000|2022-04-01 00:45:00|67259.2|67239.2|67240.3|67220.3|67262.1|67242.1|67238.1|67218.1|584
1648774200000|2022-04-01 00:50:00|67240.5|67220.5|67219.8|67199.8|67253|67233|67219.8|67199.8|794
1648774500000|2022-04-01 00:55:00|67220.7|67200.7|67223.5|67203.5|67243.8|67223.8|67217.4|67197.4|787
1648774800000|2022-04-01 01:00:00|67223|67203|67234.1|67214.1|67246.1|67226.1|67220.5|67200.5|723
1648775100000|2022-04-01 01:05:00|67234|67214|67220.2|67200.2|67236.7|67216.7|67217|67197|616
1648775400000|2022-04-01 01:10:00|67220.5|67200.5|67213|67192.1|67230.2|67210.2|67212.4|67191.7|488
1648775700000|2022-04-01 01:15:00|67213.1|67192.5|67198.1|67178.1|67219|67199|67196.7|67176.7|583
1648776000000|2022-04-01 01:20:00|67198.4|67178.4|67209.8|67189.8|67214|67194|67196.5|67176.5|618
1648776300000|2022-04-01 01:25:00|67209.9|67189.9|67215.3|67195.3|67225|67205|67208.7|67188.7|592
1648776600000|2022-04-01 01:30:00|67215.7|67195.7|67205|67185|67218.9|67198.9|67202.3|67182.3|710
1648776900000|2022-04-01 01:35:00|67205.2|67185.2|67209.3|67189.3|67216|67196|67203.3|67183.3|586
1648777200000|2022-04-01 01:40:00|67208.3|67188.3|67204.4|67184.3|67209.6|67189.6|67198.4|67177.8|673
1648777500000|2022-04-01 01:45:00|67204.9|67184.9|67199.3|67179.3|67219.1|67199.1|67195.1|67174.2|755
1648777800000|2022-04-01 01:50:00|67198|67178|67201.3|67181.3|67207.1|67187.1|67188|67168|783
1648778100000|2022-04-01 01:55:00|67201.9|67181.9|67196.5|67176.5|67210.1|67190.1|67186.5|67166.5|721
1648778400000|2022-04-01 02:00:00|67197|67177|67199.1|67179.1|67214|67194|67195.4|67175.4|649
1648778700000|2022-04-01 02:05:00|67199.6|67179.6|67200.1|67180.1|67207.5|67187.5|67191.7|67171.7|521
1648779000000|2022-04-01 02:10:00|67200.6|67180.6|67205.2|67185.2|67211.7|67191.7|67199.5|67179.5|576
1648779300000|2022-04-01 02:15:00|67205.1|67185.1|67198.4|67178.4|67205.5|67185.5|67189.6|67169.6|520
1648779600000|2022-04-01 02:20:00|67198.3|67178.3|67197.3|67177.3|67207.4|67187.4|67195.8|67175.8|521
1648779900000|2022-04-01 02:25:00|67198.2|67178.2|67205.1|67185.1|67216.2|67196.2|67197.1|67177.1|488
1648780200000|2022-04-01 02:30:00|67204.5|67184.5|67197.7|67177.7|67206.3|67186.3|67187.9|67167.9|568
1648780500000|2022-04-01 02:35:00|67196.5|67176.5|67202.9|67182.9|67209.6|67189.6|67195|67175|466
1648780800000|2022-04-01 02:40:00|67203.7|67183.7|67204.4|67184.4|67209.7|67189.7|67194.3|67174.3|619
1648781100000|2022-04-01 02:45:00|67204.7|67184.7|67197.3|67177.3|67208|67188|67196.4|67176.4|530
1648781400000|2022-04-01 02:50:00|67197.2|67177.2|67225.9|67205.9|67231|67211|67197.2|67177.2|705
1648781700000|2022-04-01 02:55:00|67225.4|67205.4|67240.2|67220.2|67248.9|67228.9|67221.1|67201.1|711
1648782000000|2022-04-01 03:00:00|67240.5|67220.5|67246.8|67226.8|67254.2|67234.2|67234.4|67214.4|649
1648782300000|2022-04-01 03:05:00|67246.6|67226.6|67246.5|67226.5|67257.6|67237.6|67243.6|67223.6|633
1648782600000|2022-04-01 03:10:00|67246.7|67226.7|67238.3|67218.3|67248.5|67228.5|67235.7|67215.7|552
1648782900000|2022-04-01 03:15:00|67238|67218|67226.5|67206.5|67238.6|67218.6|67222.2|67202.2|541
1648783200000|2022-04-01 03:20:00|67226.9|67206.9|67231.4|67211.4|67233.3|67213.3|67219.9|67199.9|465
1648783500000|2022-04-01 03:25:00|67231.3|67211.3|67224.1|67204.1|67233.2|67213.2|67219.1|67199.1|464
1648783800000|2022-04-01 03:30:00|67224.5|67204.5|67235.3|67215.3|67241.1|67221.1|67219.9|67199.9|478
1648784100000|2022-04-01 03:35:00|67235.2|67215.2|67226.4|67206.4|67235.4|67215.4|67220.8|67200.8|473
1648784400000|2022-04-01 03:40:00|67226.7|67206.7|67235.1|67215.1|67240.5|67220.5|67226.3|67205.9|483
1648784700000|2022-04-01 03:45:00|67234.9|67214.9|67239.1|67219.1|67247.5|67227.5|67232.3|67212.3|458
1648785000000|2022-04-01 03:50:00|67239.2|67219.2|67219.6|67199.6|67239.8|67219.8|67212.2|67192.2|611
1648785300000|2022-04-01 03:55:00|67219.5|67199.5|67235|67215|67241.8|67221.8|67219.5|67199.5|487
1648785600000|2022-04-01 04:00:00|67234|67214|67224.3|67204.3|67243.3|67223.3|67223.7|67203.7|638
1648785900000|2022-04-01 04:05:00|67224.4|67204.4|67229.4|67209.4|67233.3|67213.3|67223.5|67203.5|465
1648786200000|2022-04-01 04:10:00|67229.6|67209.6|67223.8|67203.8|67230.7|67210.7|67215.5|67195.5|541
1648786500000|2022-04-01 04:15:00|67224|67204|67226.8|67206.8|67230.9|67210.9|67221.5|67201.5|580
1648786800000|2022-04-01 04:20:00|67226.6|67206.6|67241.1|67221.1|67242.2|67222.2|67226.6|67206.6|463
1648787100000|2022-04-01 04:25:00|67241.8|67221.8|67243.4|67223.4|67246.3|67226.3|67237.3|67217.3|433
1648787400000|2022-04-01 04:30:00|67243.5|67223.5|67246.8|67226.8|67248.6|67228.6|67237.2|67217.2|371
1648787700000|2022-04-01 04:35:00|67246.5|67226.5|67230.7|67210.7|67249.9|67229.9|67226.4|67206.4|452
1648788000000|2022-04-01 04:40:00|67231.1|67211.1|67233.3|67213.3|67242.5|67222.5|67230.8|67210.8|411
1648788300000|2022-04-01 04:45:00|67233|67213|67227.8|67207.8|67236.2|67216.2|67225|67205|410
1648788600000|2022-04-01 04:50:00|67227.7|67207.7|67220.6|67200.6|67228.4|67208.4|67218.8|67198.8|425
1648788900000|2022-04-01 04:55:00|67220.7|67200.7|67242.8|67222.8|67243.4|67223.4|67219.3|67199.3|551
1648789200000|2022-04-01 05:00:00|67242.9|67222.9|67229.8|67209.8|67244.8|67224.8|67227.3|67207.3|506
1648789500000|2022-04-01 05:05:00|67229.7|67209.7|67219.1|67199.1|67231.7|67211.7|67218.1|67198.1|407
1648789800000|2022-04-01 05:10:00|67219.7|67199.7|67224.9|67204.9|67233.9|67213.9|67217.4|67197.4|441
1648790100000|2022-04-01 05:15:00|67224.7|67204.7|67235.9|67215.9|67238.3|67218.3|67224.4|67204.4|361
1648790400000|2022-04-01 05:20:00|67236.4|67216.4|67226.9|67206.9|67236.4|67216.4|67223|67203|418
1648790700000|2022-04-01 05:25:00|67227.2|67207.2|67239.9|67219.9|67244.2|67224.2|67226.2|67206.2|375
1648791000000|2022-04-01 05:30:00|67239.8|67219.8|67206.5|67186.5|67240.1|67220.1|67205.4|67185.4|545
1648791300000|2022-04-01 05:35:00|67206.8|67186.8|67216.7|67196.7|67221.3|67201.3|67205.1|67185.1|490
1648791600000|2022-04-01 05:40:00|67216.6|67196.6|67188.9|67168.9|67218.7|67198.7|67184.6|67164.6|577
1648791900000|2022-04-01 05:45:00|67188.8|67168.8|67198.9|67178.9|67202.1|67182.1|67188.2|67168.2|447
1648792200000|2022-04-01 05:50:00|67198.8|67178.8|67185.7|67165.7|67202.3|67182.3|67185.2|67165.2|430
1648792500000|2022-04-01 05:55:00|67185.2|67165.2|67217.6|67197.6|67222|67202|67179.7|67159.7|614
1648792800000|2022-04-01 06:00:00|67218|67198|67226.9|67206.9|67236.6|67216.6|67201.2|67181.2|835
1648793100000|2022-04-01 06:05:00|67226.7|67206.7|67288.6|67268.6|67308.9|67288.9|67213.3|67193.3|866
1648793400000|2022-04-01 06:10:00|67288.4|67268.4|67281|67261|67294.6|67277.4|67265.5|67246.5|841
1648793700000|2022-04-01 06:15:00|67280.9|67260.9|67261|67246|67295.2|67278.3|67246.7|67231.2|801
1648794000000|2022-04-01 06:20:00|67260|67245|67265.1|67250.1|67285.6|67269|67259.2|67241.6|757
1648794300000|2022-04-01 06:25:00|67265.9|67250.9|67255.1|67240.1|67277.5|67261.9|67247.1|67231.5|691
1648794600000|2022-04-01 06:30:00|67255.5|67240.5|67273.7|67258.7|67276.8|67261.8|67252|67235.7|663
1648794900000|2022-04-01 06:35:00|67271.8|67256.8|67290|67275|67305.8|67289.1|67270.6|67252.6|839
1648795200000|2022-04-01 06:40:00|67290.1|67275.1|67291|67276|67303|67285.7|67284.9|67269.9|676
1648795500000|2022-04-01 06:45:00|67291.3|67276.3|67279.9|67264.9|67296.8|67279|67278.9|67262.2|743
1648795800000|2022-04-01 06:50:00|67279.6|67264.6|67275.6|67255.6|67293.4|67276.1|67270.2|67252.8|697
1648796100000|2022-04-01 06:55:00|67277.3|67257.3|67172.8|67157.8|67278.3|67261.2|67161.8|67146.8|1076
1648796400000|2022-04-01 07:00:00|67175.3|67160.3|67231.8|67216.8|67237.4|67220.3|67165.6|67145.6|1038
1648796700000|2022-04-01 07:05:00|67231|67211|67240.6|67225.6|67253.8|67238.8|67224.6|67209.3|935
1648797000000|2022-04-01 07:10:00|67240.9|67225.9|67268.8|67253.8|67271.2|67256.2|67234.4|67219.4|919
1648797300000|2022-04-01 07:15:00|67270.3|67255.3|67249.7|67234.7|67275.9|67259|67230.8|67213.8|986
1648797600000|2022-04-01 07:20:00|67248.4|67233.4|67336.2|67316.2|67336.2|67317.6|67226.7|67211.7|964
1648797900000|2022-04-01 07:25:00|67333.9|67318.9|67343.6|67328.6|67366.2|67348.3|67308.7|67293.7|1012
1648798200000|2022-04-01 07:30:00|67344.2|67329.2|67310.2|67295.2|67346.6|67331.1|67284|67269|979
1648798500000|2022-04-01 07:35:00|67309.8|67294.8|67321.8|67306.8|67333.2|67318.2|67294.2|67275.7|911
1648798800000|2022-04-01 07:40:00|67324.6|67309.6|67307.1|67287.1|67334.8|67319.8|67289.4|67272.9|905
1648799100000|2022-04-01 07:45:00|67304.1|67289.1|67262.8|67247.8|67311.2|67294.5|67262.8|67247.8|916
1648799400000|2022-04-01 07:50:00|67261.9|67241.9|67247.4|67227.4|67263.1|67245.3|67226.1|67208.3|982
1648799700000|2022-04-01 07:55:00|67247.9|67227.9|67311.4|67291.4|67315.5|67297.9|67246|67226|948
1648800000000|2022-04-01 08:00:00|67311.5|67291.5|67290.3|67275.3|67336.8|67318.3|67289.7|67274.7|970
1648800300000|2022-04-01 08:05:00|67290.6|67275.6|67252.4|67237.4|67291.2|67276.2|67250|67234.6|863
1648800600000|2022-04-01 08:10:00|67252.5|67237.5|67218.6|67203.6|67252.7|67237.7|67217.1|67202.1|790
1648800900000|2022-04-01 08:15:00|67218.3|67203.3|67244.4|67229.4|67289.3|67274.3|67212.4|67197.4|923
1648801200000|2022-04-01 08:20:00|67244.3|67229.3|67182|67167|67247.6|67230.3|67177.7|67162.3|919
1648801500000|2022-04-01 08:25:00|67181.5|67166.5|67201.3|67186.3|67207.2|67192.2|67178|67161.2|767
1648801800000|2022-04-01 08:30:00|67201|67186|67239.1|67224.1|67239.4|67224.4|67201|67186|788
1648802100000|2022-04-01 08:35:00|67239.2|67224.2|67247.6|67232.6|67264.3|67249.3|67229.7|67214.7|813
1648802400000|2022-04-01 08:40:00|67246.4|67231.4|67249.3|67234.3|67268.2|67252.7|67243.4|67227|750
1648802700000|2022-04-01 08:45:00|67249|67234|67223.9|67208.9|67258.3|67240.7|67194.4|67179.4|862
1648803000000|2022-04-01 08:50:00|67224.3|67209.3|67251.7|67236.7|67252.7|67236.9|67210.4|67195.4|792
1648803300000|2022-04-01 08:55:00|67251.5|67236.5|67263.7|67243.7|67295|67280|67247.8|67230|848
1648803600000|2022-04-01 09:00:00|67263.6|67243.6|67302.3|67287.3|67312.3|67297.3|67263.1|67243.6|892
1648803900000|2022-04-01 09:05:00|67302.8|67287.8|67282.9|67267.9|67316.8|67299.4|67281.5|67266.5|916
1648804200000|2022-04-01 09:10:00|67282.8|67267.8|67309.1|67294.1|67314.7|67299.7|67278.8|67263.4|696
1648804500000|2022-04-01 09:15:00|67311.4|67296.4|67316.5|67301.5|67317.1|67302.1|67298.7|67283.7|685
1648804800000|2022-04-01 09:20:00|67316.8|67301.8|67304.1|67289.1|67362.6|67346.5|67268.1|67248.1|997
1648805100000|2022-04-01 09:25:00|67304.5|67289.5|67299.3|67284.3|67307.9|67292.9|67273.9|67258.8|909
1648805400000|2022-04-01 09:30:00|67299.5|67284.5|67291.4|67276.4|67303.7|67288.6|67274.4|67259|934
1648805700000|2022-04-01 09:35:00|67291|67276|67365.1|67350.1|67376.2|67359.4|67285.3|67270.3|911
1648806000000|2022-04-01 09:40:00|67366.1|67351.1|67337.8|67322.8|67381.1|67362.6|67333.9|67318.3|903
1648806300000|2022-04-01 09:45:00|67337.6|67322.6|67334|67319|67357.6|67342.6|67318.3|67303.3|838
1648806600000|2022-04-01 09:50:00|67334.1|67319.1|67340.1|67320.1|67349.4|67334.4|67321.3|67306.3|748
1648806900000|2022-04-01 09:55:00|67337.9|67322.9|67292.3|67277.3|67338.9|67323.9|67292.2|67277.2|729
1648807200000|2022-04-01 10:00:00|67292.5|67277.5|67316|67301|67317.1|67302.1|67280.4|67264.3|745
1648807500000|2022-04-01 10:05:00|67315.6|67300.6|67310.9|67295.9|67338.3|67323.3|67308.3|67293.3|680
1648807800000|2022-04-01 10:10:00|67311.1|67296.1|67329.7|67314.7|67341.6|67326.6|67309|67294|698
1648808100000|2022-04-01 10:15:00|67329.2|67314.2|67312|67297|67332.7|67317.7|67301.2|67286.2|654
1648808400000|2022-04-01 10:20:00|67312.2|67297.2|67298.7|67283.7|67313.4|67298.4|67294.2|67279.2|532
1648808700000|2022-04-01 10:25:00|67298.8|67283.8|67284.2|67269.2|67307.3|67291.2|67281.6|67266.6|681
1648809000000|2022-04-01 10:30:00|67283.8|67268.8|67268.6|67253.6|67290.2|67275.2|67267|67251.5|624
1648809300000|2022-04-01 10:35:00|67268.4|67253.4|67286.2|67271.2|67289.7|67274.7|67267.4|67252.2|623
1648809600000|2022-04-01 10:40:00|67286.1|67271.1|67270.6|67255.6|67292.5|67276.5|67270.6|67255.6|622
1648809900000|2022-04-01 10:45:00|67270.7|67255.7|67261.3|67246.3|67289.6|67274.6|67252.1|67237.1|793
1648810200000|2022-04-01 10:50:00|67261.2|67246.2|67256.1|67241.1|67266.1|67251.1|67250.1|67235.1|609
1648810500000|2022-04-01 10:55:00|67256.5|67241.5|67221.6|67206.6|67283|67268|67221|67206|893
1648810800000|2022-04-01 11:00:00|67222|67207|67266.8|67251.8|67276.1|67261.1|67218.6|67203.6|782
1648811100000|2022-04-01 11:05:00|67266.7|67251.7|67262.3|67247.3|67278.6|67263.6|67257.6|67242.6|683
1648811400000|2022-04-01 11:10:00|67261.2|67246.2|67265.9|67250.9|67281.8|67266.8|67258.1|67242.9|725
1648811700000|2022-04-01 11:15:00|67266|67251|67290.8|67275.8|67293.2|67278.2|67258.8|67243.8|715
1648812000000|2022-04-01 11:20:00|67290.6|67275.6|67281.5|67266.5|67293.2|67278.2|67272|67257|646
1648812300000|2022-04-01 11:25:00|67281.6|67266.6|67294.6|67279.6|67297.3|67282.3|67275.3|67260.3|657
1648812600000|2022-04-01 11:30:00|67295|67280|67284.7|67269.7|67308|67293|67282.2|67267.2|624
1648812900000|2022-04-01 11:35:00|67284.9|67269.9|67301.2|67286.2|67309.4|67294.4|67283.9|67268.9|690
1648813200000|2022-04-01 11:40:00|67301.4|67286.4|67306|67291|67306.8|67291.8|67281.2|67266.2|664
1648813500000|2022-04-01 11:45:00|67305.9|67290.9|67301.9|67286.9|67324.8|67309.4|67301.8|67285.2|844
1648813800000|2022-04-01 11:50:00|67299.2|67284.2|67322|67307|67325.8|67310.8|67296.6|67281.6|728
1648814100000|2022-04-01 11:55:00|67320.6|67305.6|67336.1|67321.1|67336.1|67321.1|67300.7|67285.7|834
1648814400000|2022-04-01 12:00:00|67336.5|67321.5|67334.7|67319.7|67346.1|67331.1|67319.1|67304.1|801
1648814700000|2022-04-01 12:05:00|67334.9|67319.9|67321.8|67306.8|67339.1|67322.8|67318.9|67303.9|655
1648815000000|2022-04-01 12:10:00|67322.1|67307.1|67314.1|67299.1|67327.3|67310.2|67309.1|67294.1|711
1648815300000|2022-04-01 12:15:00|67315.7|67300.7|67320.1|67305.1|67326.1|67309.8|67301.9|67286.4|716
1648815600000|2022-04-01 12:20:00|67320.5|67305.5|67349.7|67334.7|67367.5|67350.2|67320.1|67305.1|834
1648815900000|2022-04-01 12:25:00|67352.4|67332.4|67318.1|67294.7|67352.4|67333.7|67309.7|67289.6|849
1648816200000|2022-04-01 12:30:00|67318.3|67293.4|67343.2|67328.2|67405.9|67390.9|67298.8|67280.5|1087
1648816500000|2022-04-01 12:35:00|67342.6|67327.6|67302.2|67287.2|67371.4|67356.4|67297.3|67281|1075
1648816800000|2022-04-01 12:40:00|67302.3|67287.3|67298.9|67283.9|67318.6|67303.6|67288.3|67273.3|967
1648817100000|2022-04-01 12:45:00|67298.7|67283.7|67282.2|67267.2|67320.7|67305.7|67267.9|67251.9|875
1648817400000|2022-04-01 12:50:00|67283.6|67268.6|67338.1|67318.1|67345|67327.6|67271.5|67256.5|954
1648817700000|2022-04-01 12:55:00|67334.7|67319.7|67361.1|67346.1|67369.4|67354.4|67319.8|67304.8|932
1648818000000|2022-04-01 13:00:00|67360.1|67345.1|67335.9|67320.9|67370.9|67355.9|67329|67311.6|896
1648818300000|2022-04-01 13:05:00|67331.8|67316.8|67321.6|67306.6|67344.2|67329.2|67294.2|67276.8|909
1648818600000|2022-04-01 13:10:00|67321.7|67306.7|67331.8|67316.8|67339.6|67324.6|67313.1|67298.1|858
1648818900000|2022-04-01 13:15:00|67331.7|67316.7|67360.2|67345.2|67364.2|67349.2|67330.3|67312.6|823
1648819200000|2022-04-01 13:20:00|67360.4|67345.4|67366|67351|67380.4|67365.4|67357.1|67342.1|798
1648819500000|2022-04-01 13:25:00|67364.6|67349.6|67359|67344|67379.2|67364.2|67353.6|67337.4|747
1648819800000|2022-04-01 13:30:00|67358.9|67343.9|67360.8|67345.8|67387.4|67372.4|67355.5|67338.2|900
1648820100000|2022-04-01 13:35:00|67361.4|67346.4|67369.6|67354.6|67369.6|67354.6|67336.4|67319.7|912
1648820400000|2022-04-01 13:40:00|67369.4|67354.4|67364.3|67349.3|67377.6|67362.6|67357.1|67340.9|827
1648820700000|2022-04-01 13:45:00|67364.7|67349.7|67352.1|67337.1|67372|67357|67339.5|67324.5|837
1648821000000|2022-04-01 13:50:00|67351.7|67336.7|67358.2|67343.2|67381.7|67366.7|67350.4|67335.4|857
1648821300000|2022-04-01 13:55:00|67357.9|67342.9|67357.9|67337.9|67363.3|67346|67341.5|67325.8|844
1648821600000|2022-04-01 14:00:00|67352.7|67332.7|67356.6|67341.6|67375.4|67358|67323.1|67308.1|1022
1648821900000|2022-04-01 14:05:00|67356.9|67341.9|67360|67345|67372|67357|67347.4|67332.4|905
1648822200000|2022-04-01 14:10:00|67358.4|67343.4|67330.9|67315.9|67369.7|67354.7|67330.1|67315.1|770
1648822500000|2022-04-01 14:15:00|67331.3|67316.3|67367.1|67352.1|67374.1|67359.1|67331|67313.6|821
1648822800000|2022-04-01 14:20:00|67367.3|67352.3|67427.7|67407.7|67429.4|67413.4|67362.5|67347.5|876
1648823100000|2022-04-01 14:25:00|67428.5|67408.5|67432.7|67417.7|67442.1|67424.7|67419.6|67401.8|935
1648823400000|2022-04-01 14:30:00|67433.7|67418.7|67408.4|67393.4|67441.5|67424.4|67404.5|67389.5|898
1648823700000|2022-04-01 14:35:00|67408.5|67393.5|67441.3|67426.3|67446.7|67431.7|67402.5|67387.5|911
1648824000000|2022-04-01 14:40:00|67441.7|67426.7|67445.1|67430.1|67457.2|67442.2|67401.7|67386.7|973
1648824300000|2022-04-01 14:45:00|67445.6|67430.6|67435.4|67420.4|67452|67437|67403.7|67388.7|926
1648824600000|2022-04-01 14:50:00|67435.2|67420.2|67394.4|67379.4|67435.3|67420.3|67384.5|67369.5|975
1648824900000|2022-04-01 14:55:00|67394.6|67379.6|67398.8|67383.8|67418.5|67403.5|67389.6|67374.6|962
1648825200000|2022-04-01 15:00:00|67399.1|67384.1|67423.7|67408.7|67443.7|67426.6|67388.4|67371.5|959
1648825500000|2022-04-01 15:05:00|67424.2|67409.2|67426.2|67411.2|67430.2|67413.3|67408.9|67393.1|860
1648825800000|2022-04-01 15:10:00|67426|67411|67408.6|67393.6|67430|67413.4|67389.5|67373.6|811
1648826100000|2022-04-01 15:15:00|67408.3|67393.3|67423.2|67408.2|67428.4|67413|67397.8|67382.8|835
1648826400000|2022-04-01 15:20:00|67422.2|67407.2|67390.5|67375.5|67425.1|67410.1|67390.5|67375.5|877
1648826700000|2022-04-01 15:25:00|67389.6|67374.6|67396|67381|67399.6|67384.6|67380.6|67365.6|782
1648827000000|2022-04-01 15:30:00|67396.2|67381.2|67394.9|67379.9|67401.6|67386.6|67376.7|67361.7|813
1648827300000|2022-04-01 15:35:00|67395.3|67380.3|67368.9|67353.9|67397.9|67382.9|67367.8|67352.8|864
1648827600000|2022-04-01 15:40:00|67369.1|67354.1|67371|67356|67381.8|67366.1|67359.7|67342.6|898
1648827900000|2022-04-01 15:45:00|67371.1|67356.1|67392.6|67377.6|67393.3|67378.3|67363.1|67348.1|835
1648828200000|2022-04-01 15:50:00|67392.5|67377.5|67370.5|67355.5|67401.7|67386.7|67362.3|67347.3|793
1648828500000|2022-04-01 15:55:00|67371.7|67356.7|67351.3|67336.3|67377|67362|67348.6|67333.6|782
1648828800000|2022-04-01 16:00:00|67351|67336|67360.8|67345.8|67367.9|67352.9|67347.5|67332.3|779
1648829100000|2022-04-01 16:05:00|67361|67346|67354.1|67339.1|67374.2|67356.8|67352.6|67337.2|739
1648829400000|2022-04-01 16:10:00|67354.7|67339.7|67347.1|67332.1|67363.9|67348.9|67342.5|67327.5|729
1648829700000|2022-04-01 16:15:00|67346.3|67331.3|67352.8|67332.8|67356.9|67339.2|67339.5|67324.5|647
1648830000000|2022-04-01 16:20:00|67350.6|67335.6|67334.2|67319.2|67360.6|67345.6|67329.4|67313.6|751
1648830300000|2022-04-01 16:25:00|67334.1|67319.1|67349.5|67329.5|67350.7|67333.3|67319.7|67304.7|701
1648830600000|2022-04-01 16:30:00|67349.7|67329.7|67352.4|67337.4|67359.6|67344.6|67346.7|67329.4|669
1648830900000|2022-04-01 16:35:00|67353.7|67338.7|67347.4|67332.4|67356.9|67341.9|67338.9|67323.9|660
1648831200000|2022-04-01 16:40:00|67347.9|67332.9|67351.2|67336.2|67364.1|67349.1|67342.9|67327.3|674
1648831500000|2022-04-01 16:45:00|67351|67336|67345.9|67330.9|67351.7|67336.6|67335.2|67320.2|658
1648831800000|2022-04-01 16:50:00|67346.3|67331.3|67350.9|67335.9|67355|67340|67338.6|67323.6|685
1648832100000|2022-04-01 16:55:00|67350.7|67335.7|67375.5|67360.5|67382.8|67367.8|67346.7|67331.7|758
1648832400000|2022-04-01 17:00:00|67375.2|67360.2|67392.6|67377.6|67392.8|67377.8|67373.1|67357.3|821
1648832700000|2022-04-01 17:05:00|67392|67377|67404.9|67389.9|67406.2|67391.2|67390.2|67375.2|623
1648833000000|2022-04-01 17:10:00|67404.3|67389.3|67414.6|67399.6|67416.5|67401.5|67400.3|67385.3|636
1648833300000|2022-04-01 17:15:00|67414.9|67399.9|67406.2|67391.2|67420.2|67405.2|67395.6|67380.6|720
1648833600000|2022-04-01 17:20:00|67406.5|67391.5|67401.6|67386.6|67417|67402|67400.6|67385.6|706
1648833900000|2022-04-01 17:25:00|67401.4|67386.4|67404.1|67389.1|67413.7|67398.7|67397.4|67382.4|650
1648834200000|2022-04-01 17:30:00|67404.4|67389.4|67396.4|67381.4|67407.5|67392.5|67395|67379.1|612
1648834500000|2022-04-01 17:35:00|67397.1|67382.1|67393.1|67378.1|67398.7|67383.7|67382.6|67367.6|742
1648834800000|2022-04-01 17:40:00|67393|67378|67381.7|67366.7|67397.5|67382.5|67379.6|67364.6|637
1648835100000|2022-04-01 17:45:00|67382.4|67367.4|67380.1|67365.1|67386.1|67370.7|67376.5|67359.4|559
1648835400000|2022-04-01 17:50:00|67380.2|67365.2|67370.7|67355.7|67382.4|67367.4|67364.6|67349.6|567
1648835700000|2022-04-01 17:55:00|67370.4|67355.4|67382.3|67367.3|67382.3|67367.3|67366.8|67349.9|549
1648836000000|2022-04-01 18:00:00|67381.4|67366.4|67368.5|67353.5|67387.8|67372.8|67366.7|67351.7|577
1648836300000|2022-04-01 18:05:00|67368.3|67353.3|67376.9|67361.9|67377.5|67362.5|67359.8|67344.8|588
1648836600000|2022-04-01 18:10:00|67377|67362|67360.3|67345.3|67378|67363|67359.1|67343.9|641
1648836900000|2022-04-01 18:15:00|67360.4|67345.4|67345.2|67330.2|67378.3|67363.1|67344.3|67327.1|647
1648837200000|2022-04-01 18:20:00|67344.8|67329.8|67349.8|67334.8|67350.8|67335.8|67330|67315|595
1648837500000|2022-04-01 18:25:00|67349.4|67334.4|67334.6|67319.6|67350|67335|67331.3|67316.3|560
1648837800000|2022-04-01 18:30:00|67334.3|67319.3|67334.7|67319.7|67342.9|67327.9|67328.7|67313.7|520
1648838100000|2022-04-01 18:35:00|67335.1|67320.1|67350.7|67335.7|67351.3|67336.3|67333.6|67318.6|444
1648838400000|2022-04-01 18:40:00|67350.9|67335.9|67355.1|67340.1|67365.8|67350.6|67347.5|67332.5|556
1648838700000|2022-04-01 18:45:00|67355.3|67340.3|67368.2|67353.2|67372.4|67357.4|67354.8|67339.8|496
1648839000000|2022-04-01 18:50:00|67368.1|67353.1|67373|67358|67374.6|67359.6|67360|67345|569
1648839300000|2022-04-01 18:55:00|67372.1|67357.1|67379|67364|67380.1|67365.1|67360.7|67345.7|675
1648839600000|2022-04-01 19:00:00|67379.6|67364.6|67354.6|67339.6|67379.8|67364.8|67350.5|67335.5|744
1648839900000|2022-04-01 19:05:00|67354.2|67339.2|67370.3|67355.3|67378.2|67360.8|67352.4|67337.4|556
1648840200000|2022-04-01 19:10:00|67370.2|67355.2|67359.9|67344.9|67379.4|67364.1|67358.3|67343.3|599
1648840500000|2022-04-01 19:15:00|67360.6|67345.6|67373|67358|67377.7|67362.7|67360.4|67345.4|668
1648840800000|2022-04-01 19:20:00|67372.6|67357.6|67373|67358|67375.9|67360.9|67367.4|67352.4|574
1648841100000|2022-04-01 19:25:00|67372.9|67357.9|67372|67357|67375.6|67360.6|67368.5|67353.5|485
1648841400000|2022-04-01 19:30:00|67372.3|67357.3|67364.5|67349.5|67375.3|67360.3|67358.4|67343.4|613
1648841700000|2022-04-01 19:35:00|67364.7|67349.7|67363.9|67348.9|67372.8|67357|67356.5|67341.5|632
1648842000000|2022-04-01 19:40:00|67364.3|67349.3|67364.1|67349.1|67366.9|67351.9|67352.2|67336.2|608
1648842300000|2022-04-01 19:45:00|67364.3|67349.3|67352.4|67337.4|67368.6|67352|67342.7|67327|551
1648842600000|2022-04-01 19:50:00|67352.1|67337.1|67352.7|67337.7|67353.9|67337.8|67338.4|67320.8|715
1648842900000|2022-04-01 19:55:00|67354.5|67334.5|67327.4|67312.4|67354.8|67338.6|67326.4|67311.4|750
1648843200000|2022-04-01 20:00:00|67328.8|67313.8|67323.2|67303.2|67329.7|67314.7|67317.7|67300.3|567
1648843500000|2022-04-01 20:05:00|67323.4|67303.4|67330.6|67310.6|67335|67317.3|67322.9|67302.9|326
1648843800000|2022-04-01 20:10:00|67330.9|67310.9|67320.3|67300.3|67333.3|67315.8|67308.8|67291.5|396
1648844100000|2022-04-01 20:15:00|67320.5|67300.5|67306.2|67286.2|67321.4|67301.4|67303.5|67285.3|408
1648844400000|2022-04-01 20:20:00|67306.1|67286.1|67306.6|67286.6|67308.8|67292.6|67299.4|67281.6|387
1648844700000|2022-04-01 20:25:00|67306.5|67286.5|67303.5|67283.5|67308.2|67290.2|67298|67278|369
1648845000000|2022-04-01 20:30:00|67303.9|67283.9|67322.8|67302.8|67325|67308.2|67301.2|67281.2|361
1648845300000|2022-04-01 20:35:00|67323.2|67303.2|67331|67311|67335.6|67318|67323.2|67303.2|304
1648845600000|2022-04-01 20:40:00|67331.1|67311.1|67333.4|67318.4|67341.2|67321.2|67329.9|67309.9|289
1648845900000|2022-04-01 20:45:00|67335.9|67315.9|67336.5|67316.5|67349.4|67329.4|67329.1|67309.1|321
1648846200000|2022-04-01 20:50:00|67336.6|67316.6|67342.7|67322.7|67371.1|67326.4|67333.4|67281.6|264
1648846500000|2022-04-01 20:55:00|67343.5|67323.5|67344.9|67282.5|67354.8|67329.2|67314.5|67271.7|389
1649016000000|2022-04-03 20:00:00|67424.1|67332.4|67431.3|67317.3|67431.3|67383.6|67413.6|67317.3|5
1649016300000|2022-04-03 20:05:00|67455.6|67341.6|67410.9|67296.9|67455.6|67352.6|67410.9|67296.9|9
1649016600000|2022-04-03 20:10:00|67420.8|67350.6|67419.6|67349.5|67420.8|67350.7|67419.5|67349.4|13
1649016900000|2022-04-03 20:15:00|67419.4|67349.3|67418.9|67348.8|67419.4|67349.3|67418.9|67348.8|5
1649017200000|2022-04-03 20:20:00|67408.5|67294.5|67394.1|67364.1|67418.7|67365.8|67392.5|67294.5|7
1649017500000|2022-04-03 20:25:00|67408.8|67297.7|67400.5|67370.5|67408.8|67374.1|67399.4|67297.7|11
1649017800000|2022-04-03 20:30:00|67400.6|67370.6|67413.7|67317.2|67414.2|67370.6|67398.7|67317.2|12
1649018100000|2022-04-03 20:35:00|67400|67370|67415|67385|67435.1|67391.4|67394.9|67317.2|30
1649018400000|2022-04-03 20:40:00|67414.9|67384.9|67437.5|67351.3|67450.4|67387.7|67408.8|67351.3|21
1649018700000|2022-04-03 20:45:00|67412.9|67382.9|67415.5|67385.5|67444.2|67388|67410.1|67351.3|42
1649019000000|2022-04-03 20:50:00|67436.3|67364.2|67425.6|67395.6|67438.1|67401.3|67419.5|67362.8|35
1649019300000|2022-04-03 20:55:00|67444.4|67374.5|67430.9|67400.9|67461.7|67401.4|67409.9|67336.4|34
1649019600000|2022-04-03 21:00:00|67430.6|67400.6|67390.4|67360.9|67448.3|67400.6|67389.8|67331.6|71
1649019900000|2022-04-03 21:05:00|67390.1|67360.4|67390.3|67361.4|67410.1|67362.9|67382.3|67323.5|73
1649020200000|2022-04-03 21:10:00|67391|67360.9|67399.3|67351|67410.1|67364.5|67384.9|67333.6|84
1649020500000|2022-04-03 21:15:00|67397|67351.4|67395.7|67363.1|67429.7|67364.3|67389.1|67330.7|138
1649020800000|2022-04-03 21:20:00|67397.8|67356|67392.4|67349.8|67419.4|67365.3|67389.4|67335.9|112
1649021100000|2022-04-03 21:25:00|67392.7|67349.3|67382|67359.9|67402|67362.3|67382|67341.9|91
1649021400000|2022-04-03 21:30:00|67383.8|67354.8|67375.9|67333.1|67407.2|67356.7|67371.8|67307.9|148
1649021700000|2022-04-03 21:35:00|67372.2|67332.6|67375.2|67332.8|67385.2|67339|67368.1|67326|87
1649022000000|2022-04-03 21:40:00|67377.9|67333.7|67375.2|67338|67386.9|67340|67368|67325.9|87
1649022300000|2022-04-03 21:45:00|67375.4|67338.3|67375.2|67355.2|67386.9|67355.2|67368.8|67328.6|85
1649022600000|2022-04-03 21:50:00|67376.1|67345.9|67376|67350.4|67382.1|67353.6|67372.4|67330.4|56
1649022900000|2022-04-03 21:55:00|67376.7|67349.4|67394.3|67365.7|67419.9|67370.7|67371.4|67316.9|210
1649023200000|2022-04-03 22:00:00|67391.3|67368.2|67393.2|67348.9|67417.8|67374.2|67377.2|67338.9|427
1649023500000|2022-04-03 22:05:00|67394.6|67350.3|67382.1|67352.6|67399.8|67367.4|67375.5|67341.3|186
1649023800000|2022-04-03 22:10:00|67392.4|67346.5|67394|67359.1|67407.8|67369.3|67379.2|67345.1|289
1649024100000|2022-04-03 22:15:00|67394.2|67358.9|67387.9|67355.2|67403.9|67364.8|67380.1|67345.6|361
1649024400000|2022-04-03 22:20:00|67386.3|67356.6|67393.1|67352.3|67399.7|67368|67379.8|67347.1|311
1649024700000|2022-04-03 22:25:00|67389.2|67357.2|67390.3|67362.4|67399.7|67368.7|67380|67345|237
1649025000000|2022-04-03 22:30:00|67394.9|67357.8|67377.3|67351.4|67403.1|67371.5|67367.5|67339.1|447
1649025300000|2022-04-03 22:35:00|67377.5|67351.6|67377.4|67344.9|67390|67355.2|67367.7|67335|273
1649025600000|2022-04-03 22:40:00|67372.4|67340.1|67374.6|67344.1|67379.8|67349.8|67365.4|67337.1|258
1649025900000|2022-04-03 22:45:00|67372.4|67345.7|67368.8|67337.8|67385|67348.5|67361.8|67330|228
1649026200000|2022-04-03 22:50:00|67366.7|67340.7|67361.2|67340.2|67370.5|67345.7|67356.4|67332.2|219
1649026500000|2022-04-03 22:55:00|67364.8|67342.8|67363.3|67343.3|67373.4|67347.3|67357.2|67328.6|226
1649026800000|2022-04-03 23:00:00|67363.8|67343.8|67358|67338|67370.7|67346.8|67350.7|67326.6|277
1649027100000|2022-04-03 23:05:00|67358.4|67338.4|67358.9|67338.9|67370.5|67341.4|67352.1|67327.6|237
1649027400000|2022-04-03 23:10:00|67359|67339|67371.1|67344|67374|67346.9|67354.2|67328.6|347
1649027700000|2022-04-03 23:15:00|67370|67345|67363.3|67343.3|67370|67346.8|67360.8|67337|426
1649028000000|2022-04-03 23:20:00|67362.7|67342.7|67356.5|67336.5|67364.4|67342.7|67353.7|67334.1|495
1649028300000|2022-04-03 23:25:00|67357|67337|67358.5|67338.5|67365.4|67343.8|67353.4|67333.4|263
1649028600000|2022-04-03 23:30:00|67358.1|67338.1|67369.5|67349.5|67372.3|67352.3|67355|67335|307
1649028900000|2022-04-03 23:35:00|67369.9|67349.9|67367.5|67347.5|67378.1|67358.1|67366.4|67346.2|473
1649029200000|2022-04-03 23:40:00|67368.2|67348.2|67374.3|67354.3|67377.2|67358.6|67368.2|67348.2|358
1649029500000|2022-04-03 23:45:00|67374.7|67354.7|67376.7|67356.7|67379.5|67359.5|67372.4|67352.4|408
1649029800000|2022-04-03 23:50:00|67377.3|67357.3|67364.4|67344.4|67377.7|67357.7|67360.9|67342.9|470
1649030100000|2022-04-03 23:55:00|67364.5|67344.5|67350.1|67330.1|67367|67349.2|67344.7|67329.4|454
1649030400000|2022-04-04 00:00:00|67349.9|67329.9|67336.7|67316.7|67356.4|67338.7|67330.6|67311.2|783
1649030700000|2022-04-04 00:05:00|67336.8|67316.8|67325.4|67305.4|67337.2|67318.6|67316.9|67299.3|623
1649031000000|2022-04-04 00:10:00|67325.2|67305.2|67322.5|67302.5|67329.4|67309.4|67314.4|67298.3|592
1649031300000|2022-04-04 00:15:00|67322.8|67302.8|67325.4|67305.4|67341.4|67321.4|67322.8|67302.8|605
1649031600000|2022-04-04 00:20:00|67325.2|67305.2|67323.1|67303.1|67327.4|67307.4|67311.7|67292.5|640
1649031900000|2022-04-04 00:25:00|67323|67303|67319.6|67299.6|67324.4|67306.4|67313|67294.4|504
1649032200000|2022-04-04 00:30:00|67319.5|67299.5|67331|67311|67333.7|67316.6|67318|67298|445
1649032500000|2022-04-04 00:35:00|67330.4|67310.4|67315|67295|67330.4|67310.4|67308.9|67292.9|509
1649032800000|2022-04-04 00:40:00|67314.7|67294.7|67310.7|67295.7|67320.4|67303.2|67308.2|67289.1|440
1649033100000|2022-04-04 00:45:00|67310.8|67295.8|67311.9|67291.9|67311.9|67295.8|67297|67279.4|552
1649033400000|2022-04-04 00:50:00|67309.4|67294.4|67334.1|67314.1|67334.1|67314.1|67305.1|67287.2|771
1649033700000|2022-04-04 00:55:00|67332.9|67312.9|67324.5|67304.5|67334.5|67317.6|67314.9|67297.7|612
1649034000000|2022-04-04 01:00:00|67325.4|67305.4|67345.1|67325.1|67345.5|67327.7|67325.3|67305.3|638
1649034300000|2022-04-04 01:05:00|67345.3|67325.3|67347.2|67327.2|67350.8|67333|67337.5|67321.3|493
1649034600000|2022-04-04 01:10:00|67347.3|67327.3|67346.7|67326.7|67348.4|67328.4|67330.4|67313.5|603
1649034900000|2022-04-04 01:15:00|67346.3|67326.3|67355.8|67335.8|67360.9|67342.8|67336.8|67319.4|610
1649035200000|2022-04-04 01:20:00|67355.6|67335.6|67336|67316|67359.1|67341.5|67334.1|67314.1|573
1649035500000|2022-04-04 01:25:00|67336.2|67316.2|67328.3|67308.3|67340.2|67322.3|67316.8|67300.3|557
1649035800000|2022-04-04 01:30:00|67328.2|67308.2|67306.6|67286.6|67328.8|67310.6|67301|67284.3|698
1649036100000|2022-04-04 01:35:00|67307.1|67287.1|67302.4|67282.4|67310.9|67291.3|67290.1|67274.2|554
1649036400000|2022-04-04 01:40:00|67301.3|67281.3|67306.2|67286.2|67310.4|67295|67298.8|67279.6|559
1649036700000|2022-04-04 01:45:00|67306.5|67286.5|67324.7|67309.7|67334.1|67315.5|67305.7|67285.7|523
1649037000000|2022-04-04 01:50:00|67324.5|67309.5|67314.3|67299.3|67328.7|67309.6|67312.7|67297|395
1649037300000|2022-04-04 01:55:00|67314.2|67299.2|67326.4|67311.4|67331.6|67314.3|67314.2|67298.9|487
1649037600000|2022-04-04 02:00:00|67327.5|67312.5|67338.9|67323.9|67344|67326.2|67325.9|67310.9|549
1649037900000|2022-04-04 02:05:00|67338.8|67323.8|67326.6|67311.6|67339.4|67324.4|67325.5|67309.8|405
1649038200000|2022-04-04 02:10:00|67327.1|67312.1|67324.5|67309.5|67334.7|67317.9|67322.8|67307.2|461
1649038500000|2022-04-04 02:15:00|67324.3|67309.3|67320.6|67305.6|67334.1|67316.4|67318.8|67300.5|427
1649038800000|2022-04-04 02:20:00|67320.9|67305.9|67316.5|67301.5|67322.6|67305.9|67311.3|67293.1|311
1649039100000|2022-04-04 02:25:00|67317|67302|67317.1|67302.1|67323.3|67306.6|67312.3|67296.1|397
1649039400000|2022-04-04 02:30:00|67317|67302|67318.4|67303.4|67323.3|67307.3|67311.2|67295.7|365
1649039700000|2022-04-04 02:35:00|67318.8|67303.8|67314.9|67299.9|67319|67304|67314.2|67295.1|377
1649040000000|2022-04-04 02:40:00|67314.6|67299.6|67335.6|67320.6|67338|67321.5|67312.3|67297.3|419
1649040300000|2022-04-04 02:45:00|67335.8|67320.8|67328.2|67308.2|67338.3|67322.2|67323.4|67308.2|345
1649040600000|2022-04-04 02:50:00|67327.8|67307.8|67322|67307|67328.6|67309.7|67317.8|67302.8|358
1649040900000|2022-04-04 02:55:00|67321.9|67306.9|67328.2|67308.2|67330.8|67315.6|67318.6|67303.4|442
1649041200000|2022-04-04 03:00:00|67328|67308|67329.5|67314.5|67337.3|67319.6|67325.2|67307.8|515
1649041500000|2022-04-04 03:05:00|67330|67315|67321.4|67306.4|67334.3|67317.3|67319.9|67304.9|354
1649041800000|2022-04-04 03:10:00|67321.8|67306.8|67325.9|67310.9|67329.6|67311.6|67318.9|67302.4|333
1649042100000|2022-04-04 03:15:00|67326|67311|67311.2|67296.2|67327.5|67311.1|67310.5|67294.6|347
1649042400000|2022-04-04 03:20:00|67311.3|67296.3|67308|67288|67315.1|67297|67302.3|67287.3|315
1649042700000|2022-04-04 03:25:00|67305.6|67290.6|67305.2|67290.2|67310.4|67291.5|67302.1|67284.8|297
1649043000000|2022-04-04 03:30:00|67305.4|67290.4|67323.1|67303.1|67325.1|67306.5|67304.6|67288.8|325
1649043300000|2022-04-04 03:35:00|67323.2|67303.2|67321.4|67301.4|67327.3|67308.6|67312.8|67296.5|374
1649043600000|2022-04-04 03:40:00|67317.7|67302.7|67329.9|67309.9|67332.2|67314.4|67316.9|67299.4|398
1649043900000|2022-04-04 03:45:00|67329.7|67309.7|67340.1|67320.1|67341.2|67321.2|67327|67309.7|387
1649044200000|2022-04-04 03:50:00|67340.3|67320.3|67329.5|67309.5|67341.7|67321.7|67323.2|67306.9|416
1649044500000|2022-04-04 03:55:00|67329.3|67309.3|67337|67317|67341.2|67323.6|67325.7|67308.7|465
1649044800000|2022-04-04 04:00:00|67337.7|67317.7|67336|67316|67343.8|67324.7|67329.5|67312.2|464
1649045100000|2022-04-04 04:05:00|67335.8|67315.8|67334.8|67319.8|67347.6|67331.3|67332.8|67314.8|434
1649045400000|2022-04-04 04:10:00|67337.8|67317.8|67343.6|67328.6|67346.4|67328.8|67334|67317.4|414
1649045700000|2022-04-04 04:15:00|67344.3|67329.3|67337.4|67322.4|67347.1|67329.3|67334.7|67318.1|416
1649046000000|2022-04-04 04:20:00|67339.9|67319.9|67332.3|67312.3|67339.9|67321|67328.5|67310.9|381
1649046300000|2022-04-04 04:25:00|67329|67314|67336.1|67316.1|67336.4|67318.9|67323.8|67305.1|461
1649046600000|2022-04-04 04:30:00|67336.2|67316.2|67337.2|67322.2|67342.2|67325.1|67332.6|67315|370
1649046900000|2022-04-04 04:35:00|67337|67322|67335.5|67320.5|67342.9|67325.2|67335.1|67317.8|402
1649047200000|2022-04-04 04:40:00|67335.9|67320.9|67338.8|67323.8|67346.5|67328.9|67335.9|67318.2|359
1649047500000|2022-04-04 04:45:00|67339.5|67324.5|67340.8|67325.8|67344.4|67326.6|67327.5|67309.3|438
1649047800000|2022-04-04 04:50:00|67341.1|67326.1|67328.2|67313.2|67343|67327.6|67328.2|67310.6|417
1649048100000|2022-04-04 04:55:00|67328.3|67313.3|67335.4|67315.4|67339.2|67321.9|67325.5|67307.9|486
1649048400000|2022-04-04 05:00:00|67335|67315|67320.5|67305.5|67340.3|67321.4|67319.5|67302.1|557
1649048700000|2022-04-04 05:05:00|67322.9|67302.9|67324.9|67304.9|67332.3|67314.1|67319.4|67302.8|481
1649049000000|2022-04-04 05:10:00|67325.4|67305.4|67324.7|67304.7|67335.7|67318|67320.6|67303.3|541
1649049300000|2022-04-04 05:15:00|67324.6|67304.6|67330.1|67310.1|67335.7|67318.6|67321.4|67304.5|440
1649049600000|2022-04-04 05:20:00|67329.9|67309.9|67325.1|67310.1|67336.4|67318.4|67322.5|67304|532
1649049900000|2022-04-04 05:25:00|67328|67308|67325.5|67305.5|67337.5|67319.5|67323|67304.6|489
1649050200000|2022-04-04 05:30:00|67325.6|67305.6|67340.5|67320.5|67340.9|67322.9|67325|67305|501
1649050500000|2022-04-04 05:35:00|67340.2|67320.2|67330.9|67310.9|67341.4|67323.8|67327.4|67310.4|517
1649050800000|2022-04-04 05:40:00|67330.7|67310.7|67326.2|67306.2|67340|67322.6|67323.7|67306.1|526
1649051100000|2022-04-04 05:45:00|67326.5|67306.5|67331.7|67311.7|67335.3|67317|67324.7|67306.4|466
1649051400000|2022-04-04 05:50:00|67332.1|67312.1|67331.3|67311.3|67344.5|67327.2|67325.5|67306.7|554
1649051700000|2022-04-04 05:55:00|67330.9|67310.9|67313.5|67293.5|67333.1|67314.6|67308.8|67289.7|628
1649052000000|2022-04-04 06:00:00|67316|67296|67304.5|67289.5|67316.2|67296.2|67297.5|67277.9|786
1649052300000|2022-04-04 06:05:00|67305|67290|67346.4|67331.4|67349.1|67332.5|67303.4|67286.2|761
1649052600000|2022-04-04 06:10:00|67348.5|67328.5|67388.7|67368.7|67393.2|67373.2|67347.6|67328.3|801
1649052900000|2022-04-04 06:15:00|67388.2|67368.2|67376.3|67356.3|67397.1|67380|67365.8|67348.1|767
1649053200000|2022-04-04 06:20:00|67373.7|67358.7|67374.4|67359.4|67397.4|67380.4|67362.3|67347.3|748
1649053500000|2022-04-04 06:25:00|67372.8|67357.8|67368.6|67353.6|67378.6|67363.6|67358.5|67343.5|771
1649053800000|2022-04-04 06:30:00|67367.5|67352.5|67360.5|67345.5|67373.4|67358.4|67353.6|67337.1|758
1649054100000|2022-04-04 06:35:00|67360.4|67345.4|67352.8|67337.8|67361.7|67346.7|67347.7|67331.1|593
1649054400000|2022-04-04 06:40:00|67352.7|67337.7|67348.2|67333.2|67367.8|67350.6|67347.9|67332.9|583
1649054700000|2022-04-04 06:45:00|67346.2|67331.2|67347.4|67332.4|67364.1|67348.4|67342.2|67327.2|628
1649055000000|2022-04-04 06:50:00|67352.1|67337.1|67380.7|67365.7|67383.3|67368.3|67350.8|67335.8|694
1649055300000|2022-04-04 06:55:00|67381|67366|67387|67372|67406.6|67391.6|67381|67366|842
1649055600000|2022-04-04 07:00:00|67385.3|67370.3|67372|67357|67401.3|67386.3|67371.3|67356.3|925
1649055900000|2022-04-04 07:05:00|67372.6|67357.6|67419.7|67404.7|67422.7|67405.4|67365.5|67350.5|897
1649056200000|2022-04-04 07:10:00|67416.3|67401.3|67407.2|67392.2|67419.6|67404.6|67388.8|67373.8|855
1649056500000|2022-04-04 07:15:00|67407.5|67392.5|67413.6|67398.6|67434.6|67417.4|67387.5|67372.5|894
1649056800000|2022-04-04 07:20:00|67414.1|67399.1|67420.5|67405.5|67431.2|67412.8|67400|67384.4|838
1649057100000|2022-04-04 07:25:00|67420.9|67405.9|67428.4|67413.4|67429.8|67414.8|67395.6|67380.6|832
1649057400000|2022-04-04 07:30:00|67428.2|67413.2|67419.8|67404.8|67429.6|67414.6|67406|67390.7|805
1649057700000|2022-04-04 07:35:00|67420.2|67405.2|67411.8|67391.8|67437.7|67421.9|67401.5|67386.4|771
1649058000000|2022-04-04 07:40:00|67408.1|67393.1|67418.2|67403.2|67425.3|67410.3|67382.9|67367.9|835
1649058300000|2022-04-04 07:45:00|67418.1|67403.1|67455.9|67440.9|67464.3|67446.3|67418.1|67400|897
1649058600000|2022-04-04 07:50:00|67454.6|67439.6|67434.8|67419.8|67461.1|67444|67430.7|67414.6|755
1649058900000|2022-04-04 07:55:00|67435|67420|67439.4|67419.4|67446.1|67430.6|67416.2|67399.4|753
1649059200000|2022-04-04 08:00:00|67439.5|67419.5|67458.3|67443.3|67479.1|67463.5|67433.4|67416.9|958
1649059500000|2022-04-04 08:05:00|67459.5|67439.5|67474.1|67459.1|67512.5|67492.5|67457.5|67439.5|915
1649059800000|2022-04-04 08:10:00|67474.4|67459.4|67465.4|67450.4|67485.1|67467.3|67447.1|67430.3|927
1649060100000|2022-04-04 08:15:00|67468.6|67448.6|67433.5|67418.5|67468.8|67452|67429.5|67414.5|893
1649060400000|2022-04-04 08:20:00|67433.7|67418.7|67431.6|67416.6|67447.9|67432.9|67417.2|67399|814
1649060700000|2022-04-04 08:25:00|67431|67416|67401.6|67386.6|67438.3|67423.3|67398.2|67383|722
1649061000000|2022-04-04 08:30:00|67402.4|67387.4|67410.3|67395.3|67424.1|67405.6|67392.6|67377.6|765
1649061300000|2022-04-04 08:35:00|67409.1|67394.1|67418|67403|67418.5|67403.5|67395.7|67380.7|645
1649061600000|2022-04-04 08:40:00|67418.2|67403.2|67443.9|67428.9|67444.2|67429.2|67418|67403|740
1649061900000|2022-04-04 08:45:00|67444.1|67429.1|67462|67447|67472.6|67457.6|67442.2|67427.2|747
1649062200000|2022-04-04 08:50:00|67462.3|67447.3|67473.1|67458.1|67485.3|67470.3|67462.2|67447.2|623
1649062500000|2022-04-04 08:55:00|67472.7|67457.7|67484.6|67469.6|67494.3|67479.3|67472.7|67457.7|721
1649062800000|2022-04-04 09:00:00|67484.5|67469.5|67475.6|67460.6|67496.9|67481.9|67460.7|67445.7|823
1649063100000|2022-04-04 09:05:00|67475.2|67460.2|67459.7|67444.7|67476|67460.9|67454.3|67435.8|816
1649063400000|2022-04-04 09:10:00|67459.6|67444.6|67455.3|67440.3|67466.8|67451.7|67452.9|67435.5|656
1649063700000|2022-04-04 09:15:00|67455.4|67440.4|67468.3|67448.3|67479|67462.5|67455.2|67439.7|699
1649064000000|2022-04-04 09:20:00|67466|67451|67455.3|67440.3|67468.9|67451|67432|67414.6|724
1649064300000|2022-04-04 09:25:00|67455.4|67440.4|67496.9|67481.9|67506.1|67491.1|67448.1|67432|676
1649064600000|2022-04-04 09:30:00|67495.4|67480.4|67509.6|67494.6|67510.8|67495.8|67491.2|67476.2|688
1649064900000|2022-04-04 09:35:00|67510|67495|67492.9|67477.9|67511.3|67496.3|67486.7|67471.7|621
1649065200000|2022-04-04 09:40:00|67493.1|67478.1|67544.1|67529.1|67547.2|67530.7|67491.1|67476.1|781
1649065500000|2022-04-04 09:45:00|67544.3|67529.3|67529.1|67514.1|67546.7|67531.1|67520.6|67505.6|736
1649065800000|2022-04-04 09:50:00|67528.7|67513.7|67556.2|67536.2|67561.5|67543.9|67519|67503.6|690
1649066100000|2022-04-04 09:55:00|67556.4|67536.4|67569.6|67554.6|67572.5|67557.5|67553.6|67536.4|654
1649066400000|2022-04-04 10:00:00|67568.4|67553.4|67564|67549|67576.3|67559.1|67561.3|67545.5|671
1649066700000|2022-04-04 10:05:00|67564.3|67549.3|67565.2|67550.2|67573.6|67558.6|67542.6|67527.6|695
1649067000000|2022-04-04 10:10:00|67565.3|67550.3|67576.6|67561.6|67584.5|67568.4|67563.7|67548.7|649
1649067300000|2022-04-04 10:15:00|67576|67561|67581.4|67566.4|67583.4|67568.2|67566.4|67551.4|635
1649067600000|2022-04-04 10:20:00|67582.4|67567.4|67571.7|67556.7|67590.2|67573.7|67569.9|67554.9|600
1649067900000|2022-04-04 10:25:00|67573|67558|67564.6|67549.6|67579.5|67564.5|67557.5|67540.7|712
1649068200000|2022-04-04 10:30:00|67564.4|67549.4|67583.1|67568.1|67583.9|67568.9|67562.2|67547.2|589
1649068500000|2022-04-04 10:35:00|67583|67568|67612.6|67597.6|67619.1|67603.1|67582.9|67567.9|688
1649068800000|2022-04-04 10:40:00|67612.1|67597.1|67617.7|67602.7|67622.3|67607.3|67610|67595|675
1649069100000|2022-04-04 10:45:00|67617.8|67602.8|67593.4|67578.4|67617.9|67602.9|67588.5|67573.5|514
1649069400000|2022-04-04 10:50:00|67593.5|67578.5|67607.3|67592.3|67611.4|67593.2|67583.6|67566.4|628
1649069700000|2022-04-04 10:55:00|67607.4|67592.4|67622.5|67607.5|67626.3|67610.1|67598.6|67583.6|774
1649070000000|2022-04-04 11:00:00|67625.1|67605.1|67598.4|67583.4|67626.2|67610.3|67597.1|67582.1|671
1649070300000|2022-04-04 11:05:00|67598.6|67583.6|67606.8|67591.8|67608.4|67593.4|67583.1|67568.1|709
1649070600000|2022-04-04 11:10:00|67606.9|67591.9|67597.8|67582.8|67610.4|67595.4|67585.9|67570.9|569
1649070900000|2022-04-04 11:15:00|67597.3|67582.3|67592.8|67577.8|67598.4|67583.4|67576.9|67561.9|680
1649071200000|2022-04-04 11:20:00|67592.4|67577.4|67587.5|67572.5|67608.7|67593.7|67586.2|67571.2|651
1649071500000|2022-04-04 11:25:00|67586.6|67571.6|67600.7|67585.7|67600.7|67585.7|67576.7|67561.7|668
1649071800000|2022-04-04 11:30:00|67600.8|67585.8|67613.2|67598.2|67617.7|67601.4|67598.7|67580.9|668
1649072100000|2022-04-04 11:35:00|67613.5|67598.5|67621.1|67606.1|67624|67607.3|67602.3|67587.3|712
1649072400000|2022-04-04 11:40:00|67620.9|67605.9|67618.5|67603.5|67627.2|67611.4|67603.2|67588.1|672
1649072700000|2022-04-04 11:45:00|67618.8|67603.8|67597.5|67582.5|67626.2|67611.2|67583|67568|722
1649073000000|2022-04-04 11:50:00|67597.3|67582.3|67599.6|67584.6|67611.2|67596.2|67593.2|67578.2|666
1649073300000|2022-04-04 11:55:00|67599.5|67584.5|67648.5|67633.5|67654.1|67637.7|67598.9|67583.9|899
1649073600000|2022-04-04 12:00:00|67648.4|67633.4|67615.5|67600.5|67656.4|67641.4|67613.6|67598.6|922
1649073900000|2022-04-04 12:05:00|67615.4|67600.4|67595.8|67580.8|67616.5|67601.5|67574.8|67559.8|850
1649074200000|2022-04-04 12:10:00|67595.9|67580.9|67599.1|67584.1|67601.3|67586.3|67577.5|67562.5|740
1649074500000|2022-04-04 12:15:00|67599.2|67584.2|67575.8|67560.8|67609.9|67594.9|67570.9|67555.9|730
1649074800000|2022-04-04 12:20:00|67575.5|67560.5|67593.4|67578.4|67600.6|67585.6|67570.7|67555.7|774
1649075100000|2022-04-04 12:25:00|67593.1|67578.1|67586.7|67571.7|67595.6|67579.1|67578.5|67563.5|707
1649075400000|2022-04-04 12:30:00|67586.4|67571.4|67600.5|67585.5|67600.5|67585.5|67577.3|67562.3|777
1649075700000|2022-04-04 12:35:00|67600.7|67585.7|67592.8|67577.8|67604.6|67587.1|67585|67567.2|736
1649076000000|2022-04-04 12:40:00|67594.1|67579.1|67583.2|67568.2|67600.9|67585.9|67577.7|67562.7|663
1649076300000|2022-04-04 12:45:00|67582.8|67567.8|67626|67611|67645.5|67628.4|67582.8|67567.8|752
1649076600000|2022-04-04 12:50:00|67626.2|67611.2|67631.1|67611.1|67651.6|67636.6|67620|67603|742
1649076900000|2022-04-04 12:55:00|67630.1|67610.1|67636.4|67616.4|67644.2|67627|67605.6|67590.6|775
1649077200000|2022-04-04 13:00:00|67634.3|67619.3|67628.5|67613.5|67642.4|67627.4|67619.9|67604.9|646
1649077500000|2022-04-04 13:05:00|67630|67615|67637.4|67622.4|67638.3|67623.3|67612.3|67597.3|649
1649077800000|2022-04-04 13:10:00|67637.2|67622.2|67682.6|67667.6|67687.7|67672.7|67635.1|67620.1|703
1649078100000|2022-04-04 13:15:00|67682.8|67667.8|67676.5|67661.5|67690|67670.8|67674.4|67659.4|741
1649078400000|2022-04-04 13:20:00|67676.4|67661.4|67683.6|67668.6|67685.8|67670.8|67656.4|67641.4|750
1649078700000|2022-04-04 13:25:00|67683.1|67668.1|67710.4|67695.4|67748.5|67732.4|67680.5|67664.9|847
1649079000000|2022-04-04 13:30:00|67710.5|67695.5|67709.2|67694.2|67731.2|67712.9|67701.5|67684.4|893
1649079300000|2022-04-04 13:35:00|67707.9|67692.9|67682.5|67667.5|67710.2|67695.2|67678.8|67662.9|868
1649079600000|2022-04-04 13:40:00|67682.2|67667.2|67691.4|67676.4|67708.9|67693.9|67677.3|67659.7|870
1649079900000|2022-04-04 13:45:00|67692.4|67677.4|67699.8|67684.8|67717.8|67700.3|67686.3|67671.3|850
1649080200000|2022-04-04 13:50:00|67699.6|67684.6|67675.1|67660.1|67701.4|67686.4|67673|67655.5|937
1649080500000|2022-04-04 13:55:00|67674.6|67659.6|67673.8|67658.8|67687.5|67670.1|67667.4|67650.6|875
1649080800000|2022-04-04 14:00:00|67674.3|67659.3|67696.1|67676.1|67722|67704.1|67674.3|67656.7|940
1649081100000|2022-04-04 14:05:00|67696.2|67676.2|67712.1|67692.1|67733.9|67717|67694.8|67674.9|912
1649081400000|2022-04-04 14:10:00|67712.4|67692.4|67725.2|67705.2|67725.2|67706.7|67704.2|67688.5|924
1649081700000|2022-04-04 14:15:00|67727.7|67707.7|67710.8|67690.8|67737.9|67718.3|67706.7|67688.8|831
1649082000000|2022-04-04 14:20:00|67711.2|67691.2|67680|67660|67715|67695.3|67677.7|67657.7|892
1649082300000|2022-04-04 14:25:00|67679.9|67659.9|67735.7|67715.7|67743.7|67725.2|67675.2|67656.2|886
1649082600000|2022-04-04 14:30:00|67737.3|67717.3|67746.3|67726.3|67758.7|67740.5|67733.6|67713.6|910
1649082900000|2022-04-04 14:35:00|67745|67725|67748.6|67728.6|67748.6|67731.7|67725.9|67707.1|882
1649083200000|2022-04-04 14:40:00|67749.2|67729.2|67733.6|67713.6|67761|67741|67729.7|67712.8|857
1649083500000|2022-04-04 14:45:00|67733.9|67713.9|67725.5|67705.5|67746.1|67727.5|67713.9|67697.1|842
1649083800000|2022-04-04 14:50:00|67725.3|67705.3|67682.7|67667.7|67725.5|67707.2|67682|67666.5|844
1649084100000|2022-04-04 14:55:00|67682.3|67667.3|67655.7|67640.7|67684.8|67669.8|67632.6|67617.6|1041
1649084400000|2022-04-04 15:00:00|67655.9|67640.9|67630.2|67615.2|67656|67641|67626.3|67611.3|897
1649084700000|2022-04-04 15:05:00|67633|67618|67666.3|67651.3|67672.6|67657.6|67630.7|67614.9|706
1649085000000|2022-04-04 15:10:00|67667.3|67652.3|67648.4|67633.4|67668.2|67653.2|67647.1|67632.1|650
1649085300000|2022-04-04 15:15:00|67648.7|67633.7|67644.8|67629.8|67651.9|67636.9|67640.3|67625.3|682
1649085600000|2022-04-04 15:20:00|67644.6|67629.6|67664.7|67649.7|67668.6|67653.6|67641.6|67625.7|720
1649085900000|2022-04-04 15:25:00|67665|67650|67649.3|67634.3|67679.8|67664.8|67647|67632|724
1649086200000|2022-04-04 15:30:00|67650|67635|67635.8|67620.8|67652|67637|67630.6|67615.6|642
1649086500000|2022-04-04 15:35:00|67635.2|67620.2|67625.4|67610.4|67639.6|67624.6|67621.2|67606.2|638
1649086800000|2022-04-04 15:40:00|67625.6|67610.6|67651.1|67636.1|67656.8|67641.8|67612.3|67597.3|799
1649087100000|2022-04-04 15:45:00|67651.2|67636.2|67666.4|67651.4|67672.7|67656.3|67648.1|67633.1|683
1649087400000|2022-04-04 15:50:00|67666.8|67651.8|67667.5|67652.5|67673.3|67658.3|67649|67631.8|678
1649087700000|2022-04-04 15:55:00|67666.7|67651.7|67664.2|67649.2|67674.4|67659.3|67655|67636.2|747
1649088000000|2022-04-04 16:00:00|67664.1|67649.1|67694.9|67679.9|67699.7|67684.7|67664.1|67649.1|703
1649088300000|2022-04-04 16:05:00|67693.6|67678.6|67705.3|67685.3|67709.4|67694.4|67688.7|67672.2|732
1649088600000|2022-04-04 16:10:00|67705|67685|67701.9|67686.9|67719|67702|67695|67679.5|610
1649088900000|2022-04-04 16:15:00|67701.8|67686.8|67731.7|67716.7|67738.5|67723.5|67701.8|67686.8|619
1649089200000|2022-04-04 16:20:00|67731.6|67716.6|67732.7|67717.7|67739.7|67724.7|67731.1|67716.1|633
1649089500000|2022-04-04 16:25:00|67732.6|67717.6|67737.9|67722.9|67740.7|67724.8|67724.5|67709.2|582
1649089800000|2022-04-04 16:30:00|67738|67723|67766.5|67751.5|67769.1|67753.4|67738|67723|644
1649090100000|2022-04-04 16:35:00|67766.1|67751.1|67762.7|67742.7|67771.6|67756.6|67757.3|67742.1|697
1649090400000|2022-04-04 16:40:00|67760.1|67745.1|67762|67747|67772.6|67755.3|67749|67732.3|695
1649090700000|2022-04-04 16:45:00|67761.6|67746.6|67758.1|67743.1|67776.6|67761.6|67753.9|67737|694
1649091000000|2022-04-04 16:50:00|67758.2|67743.2|67774.3|67759.3|67777.5|67762.5|67757.5|67740.5|648
1649091300000|2022-04-04 16:55:00|67774.4|67759.4|67777|67762|67780.4|67765.4|67754.1|67738.2|727
1649091600000|2022-04-04 17:00:00|67777.1|67762.1|67771.4|67756.4|67796|67779.1|67771.4|67756.4|729
1649091900000|2022-04-04 17:05:00|67771.3|67756.3|67780.6|67765.6|67787.7|67772.7|67762.5|67747.5|681
1649092200000|2022-04-04 17:10:00|67780.5|67765.5|67785.2|67770.2|67794.6|67779.6|67778.6|67763.6|658
1649092500000|2022-04-04 17:15:00|67785.4|67770.4|67801.4|67786.4|67803.1|67788.1|67779.1|67764.1|676
1649092800000|2022-04-04 17:20:00|67803.8|67788.8|67796.8|67781.8|67826.9|67809.8|67790.9|67775.9|677
1649093100000|2022-04-04 17:25:00|67795.8|67780.8|67787.7|67772.7|67795.8|67780.8|67787.1|67772.1|506
1649093400000|2022-04-04 17:30:00|67787.9|67772.9|67817.9|67802.9|67834.9|67819.9|67787.2|67772.2|703
1649093700000|2022-04-04 17:35:00|67817.5|67802.5|67802.4|67787.4|67817.6|67802.6|67801.2|67785.3|635
1649094000000|2022-04-04 17:40:00|67802.2|67787.2|67799.3|67784.3|67808.2|67790.9|67789.5|67774.5|667
1649094300000|2022-04-04 17:45:00|67799.6|67784.6|67819.7|67804.7|67819.8|67804.8|67799.4|67782.6|546
1649094600000|2022-04-04 17:50:00|67819.6|67804.6|67842.2|67827.2|67842.3|67827.3|67814.6|67799.6|688
1649094900000|2022-04-04 17:55:00|67841.6|67826.6|67845|67830|67852.2|67837.2|67835.8|67820.8|680
1649095200000|2022-04-04 18:00:00|67845.2|67830.2|67842.8|67827.8|67866.5|67850.6|67837.5|67821.1|782
1649095500000|2022-04-04 18:05:00|67843.1|67828.1|67826.4|67811.4|67843.9|67828.9|67824.6|67809.6|515
1649095800000|2022-04-04 18:10:00|67826.5|67811.5|67823.3|67803.3|67833.9|67815.1|67816.7|67799.5|531
1649096100000|2022-04-04 18:15:00|67821.3|67806.3|67847.1|67832.1|67867.8|67850.2|67820.9|67805.9|673
1649096400000|2022-04-04 18:20:00|67847|67832|67839.8|67824.8|67849|67834|67838.4|67821.3|501
1649096700000|2022-04-04 18:25:00|67839.7|67824.7|67836.2|67816.2|67846.9|67829.1|67832.4|67816.2|544
1649097000000|2022-04-04 18:30:00|67833.1|67818.1|67822.7|67807.7|67840.2|67824.5|67821|67804.3|584
1649097300000|2022-04-04 18:35:00|67822.6|67807.6|67819.7|67799.7|67828.4|67810.5|67813.6|67798.6|482
1649097600000|2022-04-04 18:40:00|67820|67800|67817.1|67802.1|67830.9|67812.9|67813.8|67796.2|493
1649097900000|2022-04-04 18:45:00|67820|67800|67827.2|67807.2|67829.7|67814|67816.2|67799.1|564
1649098200000|2022-04-04 18:50:00|67827|67807|67800.6|67785.6|67828.9|67813.9|67800|67784.8|615
1649098500000|2022-04-04 18:55:00|67800.7|67785.7|67799.9|67784.9|67809.3|67792.8|67791|67775.8|671
1649098800000|2022-04-04 19:00:00|67800.5|67785.5|67796.5|67781.5|67807.6|67788.8|67790.3|67774|529
1649099100000|2022-04-04 19:05:00|67797.3|67782.3|67797.1|67782.1|67800.7|67784.4|67785.1|67768.2|500
1649099400000|2022-04-04 19:10:00|67797.4|67782.4|67784.3|67769.3|67799.7|67782.4|67780.5|67762.6|597
1649099700000|2022-04-04 19:15:00|67784.6|67769.6|67780.7|67765.7|67788.6|67773.6|67776.7|67760.1|520
1649100000000|2022-04-04 19:20:00|67780.8|67765.8|67795.9|67780.9|67800.8|67782.3|67774.8|67756.4|562
1649100300000|2022-04-04 19:25:00|67795.1|67780.1|67807.9|67792.9|67811.8|67794.5|67786.8|67771.8|519
1649100600000|2022-04-04 19:30:00|67808|67793|67790.5|67775.5|67812.5|67797.5|67790.5|67775.2|432
1649100900000|2022-04-04 19:35:00|67790.2|67775.2|67788.5|67768.5|67800.1|67781.3|67782.6|67764.9|493
1649101200000|2022-04-04 19:40:00|67788.2|67768.2|67793|67778|67797.5|67782.2|67786.2|67767.1|474
1649101500000|2022-04-04 19:45:00|67793.1|67778.1|67790.7|67775.7|67804|67788.2|67788.1|67770.8|575
1649101800000|2022-04-04 19:50:00|67789.5|67774.5|67793.4|67773.4|67799.1|67781.3|67782.7|67765.9|643
1649102100000|2022-04-04 19:55:00|67791.6|67776.6|67811.3|67791.3|67811.3|67792.6|67791.6|67776.6|691
1649102400000|2022-04-04 20:00:00|67810.8|67790.8|67803.5|67783.5|67811.7|67793.7|67800.6|67781.2|544
1649102700000|2022-04-04 20:05:00|67803.3|67783.3|67809.4|67789.4|67812|67794.6|67802.4|67783.2|366
1649103000000|2022-04-04 20:10:00|67809.3|67789.3|67799.3|67779.3|67811.1|67791.7|67797.3|67779.3|305
1649103300000|2022-04-04 20:15:00|67799.2|67779.2|67798|67778|67799.2|67781.6|67793.2|67774.4|292
1649103600000|2022-04-04 20:20:00|67798.1|67778.1|67801.1|67781.1|67804.3|67786|67798.1|67778.1|235
1649103900000|2022-04-04 20:25:00|67800.9|67780.9|67793|67773|67801.4|67781.4|67792.3|67772.3|310
1649104200000|2022-04-04 20:30:00|67793.4|67773.4|67798.9|67778.9|67801.1|67783.6|67791.7|67771.7|272
1649104500000|2022-04-04 20:35:00|67799.2|67779.2|67794.8|67774.8|67800.3|67780.3|67793.2|67773.2|257
1649104800000|2022-04-04 20:40:00|67795.5|67775.5|67786|67766|67796.6|67776.6|67777.1|67757.1|383
1649105100000|2022-04-04 20:45:00|67786.4|67766.4|67798.8|67778.8|67802.4|67781.9|67784|67762.3|339
1649105400000|2022-04-04 20:50:00|67799.4|67779.4|67787.8|67767.8|67799.6|67779.6|67782.2|67764.3|351
1649105700000|2022-04-04 20:55:00|67788|67768|67812.8|67756.4|67826.9|67783.3|67784.1|67755.2|375
1649106000000|2022-04-04 21:00:00|67808|67760.2|67802.7|67760.8|67819|67764.5|67799.7|67751.3|43
1649106300000|2022-04-04 21:05:00|67801.8|67761.5|67792.6|67763.1|67806.3|67770.1|67776.9|67754.5|154
1649106600000|2022-04-04 21:10:00|67799|67752.6|67788.6|67768.6|67802.7|67769.7|67787.5|67751.4|176
1649106900000|2022-04-04 21:15:00|67789.7|67763.5|67793.4|67759.7|67801.3|67771|67782.9|67752.2|100
1649107200000|2022-04-04 21:20:00|67792.8|67760.7|67788.2|67768.2|67798.4|67770.5|67784.1|67755.3|117
1649107500000|2022-04-04 21:25:00|67789|67769|67800.2|67755.6|67801.5|67769.6|67785|67754.4|59
1649107800000|2022-04-04 21:30:00|67788.5|67766.7|67791.2|67762|67802.2|67768.3|67785|67752.6|116
1649108100000|2022-04-04 21:35:00|67788.9|67765.4|67804.1|67752.7|67804.1|67770.2|67783.8|67752|110
1649108400000|2022-04-04 21:40:00|67803.8|67755.5|67795|67768|67806.7|67771.8|67785|67752.2|111
1649108700000|2022-04-04 21:45:00|67793.8|67766.9|67792.3|67768.4|67801.7|67773.1|67788.2|67762.1|244
1649109000000|2022-04-04 21:50:00|67797.5|67766.8|67800.8|67764.6|67808.7|67772.1|67788.8|67759.5|140
1649109300000|2022-04-04 21:55:00|67798.4|67766|67793.7|67743|67805.5|67770.5|67790.5|67742.9|235
1649109600000|2022-04-04 22:00:00|67797.3|67742.3|67795.1|67769.4|67816.2|67776.8|67788.2|67742.3|332
1649109900000|2022-04-04 22:05:00|67799.4|67765.2|67795.3|67775.3|67806.8|67777.4|67790.6|67763.6|190
1649110200000|2022-04-04 22:10:00|67794|67774|67792.3|67772.3|67802.6|67779.8|67791.5|67768.7|233
1649110500000|2022-04-04 22:15:00|67792.1|67772.1|67789|67768.4|67796.5|67775.8|67785.7|67764.9|210
1649110800000|2022-04-04 22:20:00|67785.7|67765.7|67790.1|67768.7|67797.4|67773.4|67785.7|67765.1|166
1649111100000|2022-04-04 22:25:00|67789.6|67769.6|67785.7|67765.7|67794.1|67770.4|67784.1|67762.4|233
1649111400000|2022-04-04 22:30:00|67785.5|67765.5|67784.2|67764.2|67800.8|67774.7|67783.2|67759.1|238
1649111700000|2022-04-04 22:35:00|67784.1|67764.1|67791.5|67771.5|67794.2|67775.3|67781.1|67761.1|202
1649112000000|2022-04-04 22:40:00|67793.6|67773.6|67786.5|67766.5|67793.6|67773.6|67784.1|67764.2|240
1649112300000|2022-04-04 22:45:00|67785.9|67765.9|67788.6|67768.6|67793.2|67772.9|67785.1|67765.1|212
1649112600000|2022-04-04 22:50:00|67787.8|67767.8|67789.5|67769.5|67793.6|67773.6|67786.9|67766.9|188
1649112900000|2022-04-04 22:55:00|67790.9|67770.9|67798.8|67778.8|67801.2|67782.5|67790|67768.7|265
1649113200000|2022-04-04 23:00:00|67799.1|67779.1|67792.1|67772.1|67799.1|67779.1|67790.3|67771.4|230
1649113500000|2022-04-04 23:05:00|67790.5|67775.5|67799.1|67779.1|67801.7|67782.5|67790.5|67771.6|213
1649113800000|2022-04-04 23:10:00|67796.8|67781.8|67799.5|67779.5|67802.7|67785.8|67794.8|67775.9|232
1649114100000|2022-04-04 23:15:00|67799.1|67779.1|67794.1|67774.1|67802.9|67784|67793.5|67773.5|288
1649114400000|2022-04-04 23:20:00|67793.8|67773.8|67798.5|67778.5|67806.7|67788.3|67793.8|67773.8|227
1649114700000|2022-04-04 23:25:00|67798.4|67778.4|67799.7|67779.7|67804.2|67784.2|67795.9|67775.9|278
1649115000000|2022-04-04 23:30:00|67799.6|67779.6|67786.8|67766.8|67799.9|67779.9|67783.8|67763.8|264
1649115300000|2022-04-04 23:35:00|67787|67767|67777.5|67757.5|67788|67768|67777.3|67757.3|293
1649115600000|2022-04-04 23:40:00|67778.2|67758.2|67783.2|67763.2|67786.8|67766.8|67776|67756|280
1649115900000|2022-04-04 23:45:00|67783.3|67763.3|67783.1|67763.1|67790.3|67770.3|67779.5|67759.5|374
1649116200000|2022-04-04 23:50:00|67783.9|67763.9|67791.4|67771.4|67796.3|67776.3|67780.4|67760.4|381
1649116500000|2022-04-04 23:55:00|67791.5|67771.5|67781.4|67761.4|67791.8|67771.8|67777.1|67757.1|425
1649116800000|2022-04-05 00:00:00|67781.7|67761.7|67768.1|67748.1|67792.9|67772.9|67767|67747|694
1649117100000|2022-04-05 00:05:00|67767.6|67747.6|67770.1|67750.1|67770.6|67750.6|67758.3|67740|547
1649117400000|2022-04-05 00:10:00|67769.5|67749.5|67774.4|67754.4|67774.8|67757.1|67762.3|67743.6|508
1649117700000|2022-04-05 00:15:00|67774.6|67754.6|67789.9|67769.9|67798.4|67778.4|67774.3|67754.3|499
1649118000000|2022-04-05 00:20:00|67788.6|67773.6|67794.4|67774.4|67795|67777.9|67785.4|67766.5|412
1649118300000|2022-04-05 00:25:00|67794.3|67774.3|67792.3|67772.3|67810.1|67790.1|67783.8|67765.8|503
1649118600000|2022-04-05 00:30:00|67793.3|67773.3|67780.9|67760.9|67793.3|67773.3|67775.5|67755.5|495
1649118900000|2022-04-05 00:35:00|67781.5|67761.5|67768.9|67748.9|67783.9|67763.9|67768.4|67748.4|455
1649119200000|2022-04-05 00:40:00|67768.6|67748.6|67765.1|67745.1|67777.1|67760.5|67761.2|67741.2|465
1649119500000|2022-04-05 00:45:00|67765.5|67745.5|67776|67756|67784.8|67764.8|67751|67729|875
1649119800000|2022-04-05 00:50:00|67775.7|67755.7|67785|67765|67789.6|67769.6|67767.2|67747.9|623
1649120100000|2022-04-05 00:55:00|67788.8|67768.8|67773.9|67753.9|67793|67773|67768.9|67751.6|570
1649120400000|2022-04-05 01:00:00|67770|67755|67790.5|67770.5|67790.7|67773.7|67765.8|67747.4|594
1649120700000|2022-04-05 01:05:00|67790.8|67770.8|67796.7|67776.7|67798|67781.1|67785.9|67769.4|451
1649121000000|2022-04-05 01:10:00|67795.7|67775.7|67799.2|67779.2|67800.6|67784.3|67789.6|67771.1|405
1649121300000|2022-04-05 01:15:00|67798.7|67778.7|67799.5|67779.5|67803.4|67786.3|67791.4|67771.6|399
1649121600000|2022-04-05 01:20:00|67799.3|67779.3|67795.3|67775.3|67800.5|67783.7|67790.5|67771.6|406
1649121900000|2022-04-05 01:25:00|67795.2|67775.2|67798.9|67778.9|67803.6|67786.7|67795.1|67775.2|371
1649122200000|2022-04-05 01:30:00|67799|67779|67799.1|67784.1|67812.9|67795.6|67793.7|67775.6|501
1649122500000|2022-04-05 01:35:00|67801.6|67786.6|67816.5|67801.5|67822.9|67804|67801.6|67784.9|469
1649122800000|2022-04-05 01:40:00|67819.2|67799.2|67822.9|67802.9|67823.5|67807|67809.6|67792.1|507
1649123100000|2022-04-05 01:45:00|67822.8|67802.8|67822.9|67802.9|67824.8|67806.3|67812.9|67795.6|582
1649123400000|2022-04-05 01:50:00|67822.3|67802.3|67820.2|67800.2|67824.3|67805.7|67813.2|67796|445
1649123700000|2022-04-05 01:55:00|67820.3|67800.3|67817.6|67802.6|67824.1|67807|67810.5|67794|419
1649124000000|2022-04-05 02:00:00|67817.5|67802.5|67798|67778|67817.8|67802.8|67794.8|67777|484
1649124300000|2022-04-05 02:05:00|67797.9|67777.9|67800.1|67780.1|67800.9|67783.4|67790.9|67773.3|472
1649124600000|2022-04-05 02:10:00|67800|67780|67796.1|67776.1|67800.8|67783.2|67790.2|67772.9|352
1649124900000|2022-04-05 02:15:00|67797.2|67777.2|67791.5|67776.5|67797.2|67779.5|67786.2|67768.8|324
1649125200000|2022-04-05 02:20:00|67791.7|67776.7|67791.7|67771.7|67798.4|67780.7|67789.2|67770.8|347
1649125500000|2022-04-05 02:25:00|67791.9|67771.9|67797.8|67782.8|67800|67782.9|67790.9|67771.4|294
1649125800000|2022-04-05 02:30:00|67798.1|67783.1|67798.2|67783.2|67808.8|67793.1|67795.8|67777.8|354
1649126100000|2022-04-05 02:35:00|67798.3|67783.3|67802.5|67787.5|67813.7|67797|67797.4|67780.9|383
1649126400000|2022-04-05 02:40:00|67802.3|67787.3|67811|67791|67812.4|67794.7|67801.7|67783.9|336
1649126700000|2022-04-05 02:45:00|67811.6|67791.6|67821.4|67801.4|67822.9|67805.6|67807.2|67789.6|324
1649127000000|2022-04-05 02:50:00|67821.5|67801.5|67816.2|67796.2|67824.3|67806.5|67813.1|67795.5|303
1649127300000|2022-04-05 02:55:00|67816.5|67796.5|67812.6|67792.6|67836.9|67817.4|67809.5|67789.5|465
1649127600000|2022-04-05 03:00:00|67813.4|67793.4|67806.8|67791.8|67819.6|67799.6|67806.1|67788.7|297
1649127900000|2022-04-05 03:05:00|67806.9|67791.9|67805.9|67785.9|67811.4|67794.4|67802.2|67784.7|312
1649128200000|2022-04-05 03:10:00|67805.6|67785.6|67810.6|67790.6|67811.9|67794.3|67799.9|67783.2|323
1649128500000|2022-04-05 03:15:00|67810.8|67790.8|67807.4|67787.4|67810.8|67792.4|67797.1|67779|313
1649128800000|2022-04-05 03:20:00|67807.2|67787.2|67807.5|67787.5|67809.9|67792.7|67799.4|67780.3|383
1649129100000|2022-04-05 03:25:00|67805.7|67790.7|67812.1|67797.1|67815.1|67797.2|67805.2|67786.7|299
1649129400000|2022-04-05 03:30:00|67811.9|67796.9|67810.9|67790.9|67819.8|67802.7|67804.5|67787.3|381
1649129700000|2022-04-05 03:35:00|67810.8|67790.8|67814|67794|67814.4|67795.7|67803.2|67785.1|370
1649130000000|2022-04-05 03:40:00|67814.3|67794.3|67811.7|67791.7|67817.4|67799.8|67808.6|67790.9|330
1649130300000|2022-04-05 03:45:00|67811.2|67791.2|67813|67793|67818.8|67801.7|67808.6|67791.2|306
1649130600000|2022-04-05 03:50:00|67812.4|67792.4|67810.4|67790.4|67818.9|67801.6|67807.1|67790.3|278
1649130900000|2022-04-05 03:55:00|67810.3|67790.3|67793.4|67773.4|67812.2|67794.5|67789.9|67772.1|338
1649131200000|2022-04-05 04:00:00|67790.6|67775.6|67802.3|67782.3|67805.9|67789.9|67789.9|67772.1|397
1649131500000|2022-04-05 04:05:00|67800.1|67785.1|67808.4|67788.4|67812.2|67793.9|67794.1|67777|328
1649131800000|2022-04-05 04:10:00|67808.3|67788.3|67809.3|67789.3|67812.4|67794.1|67802.5|67785.1|348
1649132100000|2022-04-05 04:15:00|67808.9|67788.9|67842.3|67822.3|67850.7|67830.7|67807.3|67787.3|565
1649132400000|2022-04-05 04:20:00|67842.5|67822.5|67842.9|67822.9|67851.5|67833.8|67838.1|67818.6|520
1649132700000|2022-04-05 04:25:00|67842.6|67822.6|67852.2|67832.2|67852.2|67832.2|67832.7|67812.7|263
1649133000000|2022-04-05 04:30:00|67851.9|67831.9|67808.3|67788.3|67852.2|67832.2|67801.8|67781.8|739
1649133300000|2022-04-05 04:35:00|67807.4|67787.4|67823.1|67803.1|67824.1|67804.1|67799.9|67780.1|547
1649133600000|2022-04-05 04:40:00|67823.2|67803.2|67838.4|67818.4|67838.5|67818.5|67818.5|67798.5|494
1649133900000|2022-04-05 04:45:00|67837.3|67817.3|67831.5|67811.5|67856.5|67836.5|67821.3|67801.3|553
1649134200000|2022-04-05 04:50:00|67831.8|67811.8|67844.6|67824.6|67848|67830.3|67826|67806|395
1649134500000|2022-04-05 04:55:00|67844.3|67824.3|67841.6|67826.6|67853.5|67836.3|67832|67814.6|593
1649134800000|2022-04-05 05:00:00|67842.2|67827.2|67841.7|67826.7|67854.9|67835.7|67838.7|67821.3|676
1649135100000|2022-04-05 05:05:00|67841.6|67826.6|67844.7|67824.7|67851.6|67833.6|67837.9|67820.5|479
1649135400000|2022-04-05 05:10:00|67844.4|67824.4|67836|67821|67844.6|67824.6|67829.7|67812.3|550
1649135700000|2022-04-05 05:15:00|67835.8|67820.8|67837.9|67817.9|67843.1|67826.5|67824.4|67806|522
1649136000000|2022-04-05 05:20:00|67837.7|67817.7|67829.9|67809.9|67839.1|67822|67825.8|67809.8|372
1649136300000|2022-04-05 05:25:00|67829.8|67809.8|67822.3|67807.3|67830.7|67812.1|67819|67802.5|426
1649136600000|2022-04-05 05:30:00|67822.7|67807.7|67808.5|67793.5|67830.4|67813.1|67795.6|67777.7|534
1649136900000|2022-04-05 05:35:00|67808.4|67793.4|67821.8|67801.8|67823.4|67806.3|67796.4|67779|530
1649137200000|2022-04-05 05:40:00|67821.6|67801.6|67806.2|67791.2|67824.4|67804.4|67798|67778|524
1649137500000|2022-04-05 05:45:00|67806.3|67791.3|67802.2|67787.2|67811.8|67795.4|67801.3|67784.6|488
1649137800000|2022-04-05 05:50:00|67802.9|67787.9|67797|67782|67808.8|67791.4|67795.8|67779.3|487
1649138100000|2022-04-05 05:55:00|67797.1|67782.1|67816.6|67796.6|67816.6|67796.6|67794.3|67776.3|571
1649138400000|2022-04-05 06:00:00|67818.9|67798.9|67809.2|67789.2|67841.6|67821.6|67795.4|67778.5|787
1649138700000|2022-04-05 06:05:00|67809.5|67789.5|67809.2|67794.2|67815.9|67797.9|67796.8|67779.9|659
1649139000000|2022-04-05 06:10:00|67808.7|67793.7|67840.9|67820.9|67840.9|67820.9|67795.1|67778.9|665
1649139300000|2022-04-05 06:15:00|67844.1|67824.1|67812.3|67792.3|67844.1|67826.1|67798.9|67783.2|746
1649139600000|2022-04-05 06:20:00|67810.1|67795.1|67839.1|67819.1|67846.4|67829|67808.5|67793.5|681
1649139900000|2022-04-05 06:25:00|67833.5|67818.5|67834.3|67814.3|67839.2|67822|67812.6|67795.8|670
1649140200000|2022-04-05 06:30:00|67834.2|67814.2|67793|67773|67839.3|67824.3|67793|67773|645
1649140500000|2022-04-05 06:35:00|67793.7|67773.7|67794.2|67774.2|67809.6|67792.6|67782.4|67765.7|664
1649140800000|2022-04-05 06:40:00|67794|67774|67770|67750|67801.6|67785.3|67758.1|67741.9|756
1649141100000|2022-04-05 06:45:00|67770.2|67750.2|67760.9|67745.9|67781.5|67766.5|67746.2|67726.2|777
1649141400000|2022-04-05 06:50:00|67760.7|67745.7|67758|67743|67771.4|67754.7|67739.8|67724.8|753
1649141700000|2022-04-05 06:55:00|67758.7|67743.7|67771.5|67756.5|67787.4|67772.4|67758.3|67743.3|740
1649142000000|2022-04-05 07:00:00|67770.7|67755.7|67764.4|67749.4|67773.4|67758.4|67721.4|67702.9|946
1649142300000|2022-04-05 07:05:00|67764.9|67749.9|67760.6|67745.6|67777.6|67762.6|67736.9|67719.7|857
1649142600000|2022-04-05 07:10:00|67760.5|67745.5|67780|67765|67793.8|67778.8|67758.9|67743.9|876
1649142900000|2022-04-05 07:15:00|67779.7|67764.7|67758.9|67743.9|67797.2|67782.2|67756|67741|895
1649143200000|2022-04-05 07:20:00|67759|67744|67750.1|67735.1|67772.3|67756|67743.8|67728.1|894
1649143500000|2022-04-05 07:25:00|67750|67735|67717.3|67697.3|67753.6|67738.6|67689.6|67672.4|882
1649143800000|2022-04-05 07:30:00|67717.5|67702.3|67702.9|67687.9|67730.5|67712.8|67702.5|67687.5|807
1649144100000|2022-04-05 07:35:00|67703.2|67688.2|67716.9|67701.9|67730.5|67715.5|67695.9|67680.6|890
1649144400000|2022-04-05 07:40:00|67716.4|67701.4|67721.5|67706.5|67723.4|67708.2|67702.2|67687.2|794
1649144700000|2022-04-05 07:45:00|67721.6|67706.6|67703.7|67683.7|67726.9|67711.7|67696.8|67679.7|837
1649145000000|2022-04-05 07:50:00|67703.6|67683.6|67729.1|67709.1|67736.2|67719.7|67700.6|67683.6|793
1649145300000|2022-04-05 07:55:00|67729.3|67709.3|67732.7|67712.7|67746.2|67728.6|67714.4|67697.8|771
1649145600000|2022-04-05 08:00:00|67731.8|67711.8|67724.8|67709.8|67744.2|67729.2|67713.4|67697.4|765
1649145900000|2022-04-05 08:05:00|67724.7|67709.7|67740.9|67720.9|67756.2|67739.9|67724.7|67709.7|751
1649146200000|2022-04-05 08:10:00|67741.3|67721.3|67718.4|67698.4|67746.2|67728.7|67709.7|67690.4|807
1649146500000|2022-04-05 08:15:00|67718.3|67698.3|67754.5|67734.5|67755.8|67737.7|67713.1|67695.6|751
1649146800000|2022-04-05 08:20:00|67754.7|67734.7|67731.5|67716.5|67755.3|67737.8|67716.7|67701.7|629
1649147100000|2022-04-05 08:25:00|67734|67714|67758|67743|67773.3|67754.9|67730.2|67713.2|699
1649147400000|2022-04-05 08:30:00|67757.8|67742.8|67820.3|67805.3|67834|67817.2|67757.6|67742.6|887
1649147700000|2022-04-05 08:35:00|67819.6|67804.6|67815.7|67795.7|67834.2|67819.2|67809.6|67790.9|777
1649148000000|2022-04-05 08:40:00|67815.5|67795.5|67816.9|67801.9|67827|67812|67808.2|67791.7|803
1649148300000|2022-04-05 08:45:00|67816.5|67801.5|67820.7|67805.7|67849.2|67834.2|67815.7|67800.7|777
1649148600000|2022-04-05 08:50:00|67820.8|67805.8|67826.3|67811.3|67840.2|67825.2|67816.4|67797.6|733
1649148900000|2022-04-05 08:55:00|67826.2|67811.2|67815.4|67800.4|67831.4|67813.9|67808.2|67791.9|680
1649149200000|2022-04-05 09:00:00|67815.5|67800.5|67806.9|67791.9|67819.8|67804.8|67798.1|67783.1|716
1649149500000|2022-04-05 09:05:00|67807.6|67792.6|67772.6|67757.6|67810.5|67795.5|67767.6|67752.6|760
1649149800000|2022-04-05 09:10:00|67771.8|67756.8|67761.9|67746.9|67772.6|67757|67754.9|67739.5|696
1649150100000|2022-04-05 09:15:00|67760.4|67745.4|67728.9|67708.9|67762.8|67747.8|67722.1|67707|756
1649150400000|2022-04-05 09:20:00|67726.8|67711.8|67733.9|67718.9|67743|67726.9|67724.7|67706.6|756
1649150700000|2022-04-05 09:25:00|67733.6|67718.6|67736.4|67721.4|67742.9|67727.9|67716.1|67698.7|665
1649151000000|2022-04-05 09:30:00|67736.6|67721.6|67725.7|67710.7|67739.8|67721.8|67716.4|67699.8|719
1649151300000|2022-04-05 09:35:00|67728.2|67708.2|67738.2|67723.2|67744.8|67729.8|67716.6|67698.3|693
1649151600000|2022-04-05 09:40:00|67738.4|67723.4|67744.8|67729.8|67760.8|67742|67738.3|67721.7|754
1649151900000|2022-04-05 09:45:00|67746|67731|67743.3|67728.3|67750.7|67733.3|67729.3|67712.6|747
1649152200000|2022-04-05 09:50:00|67742.8|67727.8|67772.8|67752.8|67775.6|67757.6|67742.6|67724.3|749
1649152500000|2022-04-05 09:55:00|67770.5|67755.5|67758.3|67743.3|67782.4|67764.6|67750.5|67732.8|693
1649152800000|2022-04-05 10:00:00|67759.2|67744.2|67801.6|67781.6|67804.8|67787.6|67759.2|67742.1|810
1649153100000|2022-04-05 10:05:00|67801.3|67781.3|67806.2|67791.2|67809.4|67791.8|67768.6|67750.4|823
1649153400000|2022-04-05 10:10:00|67809|67789|67814.1|67799.1|67832.8|67813.5|67802.5|67785.3|833
1649153700000|2022-04-05 10:15:00|67814.2|67799.2|67824.7|67809.7|67835.3|67818.9|67810.2|67793.8|686
1649154000000|2022-04-05 10:20:00|67824.5|67809.5|67835.6|67820.6|67842.7|67824.8|67809.5|67792.9|695
1649154300000|2022-04-05 10:25:00|67834.9|67819.9|67831.6|67816.6|67843.5|67827.7|67826.3|67808.2|772
1649154600000|2022-04-05 10:30:00|67831.5|67816.5|67847.8|67832.8|67859.9|67843.4|67829.3|67813|820
1649154900000|2022-04-05 10:35:00|67847.9|67832.9|67856.3|67836.3|67872.3|67855.4|67843.3|67825.4|836
1649155200000|2022-04-05 10:40:00|67856.2|67836.2|67879.9|67864.9|67891.8|67873.9|67850.7|67834.8|759
1649155500000|2022-04-05 10:45:00|67879.1|67864.1|67853.2|67838.2|67883.3|67865.2|67850.7|67833|647
1649155800000|2022-04-05 10:50:00|67853.3|67838.3|67844.5|67829.5|67870.9|67853.3|67830|67810|737
1649156100000|2022-04-05 10:55:00|67844.8|67829.8|67811|67791|67844.8|67829.8|67796.8|67778.6|831
1649156400000|2022-04-05 11:00:00|67811.2|67791.2|67799.9|67779.9|67818.6|67801.8|67796.5|67779.8|812
1649156700000|2022-04-05 11:05:00|67800.3|67780.3|67807.8|67792.8|67811.1|67794|67788.9|67772.1|678
1649157000000|2022-04-05 11:10:00|67808.7|67793.7|67775.9|67755.9|67812.6|67796.7|67772.2|67754.4|730
1649157300000|2022-04-05 11:15:00|67776.2|67756.2|67766.8|67751.8|67792.3|67773.2|67759.9|67743|644
1649157600000|2022-04-05 11:20:00|67769.9|67749.9|67782.2|67762.2|67782.7|67764.7|67760.7|67745.1|677
1649157900000|2022-04-05 11:25:00|67782.6|67762.6|67788.8|67768.8|67791.4|67772.5|67765.3|67748.3|645
1649158200000|2022-04-05 11:30:00|67787.3|67772.3|67792.3|67772.3|67799.7|67782.1|67778.1|67760.2|678
1649158500000|2022-04-05 11:35:00|67791.6|67771.6|67792.2|67772.2|67797.6|67777.6|67769.3|67750.8|667
1649158800000|2022-04-05 11:40:00|67792.4|67772.4|67810.6|67790.6|67813.2|67795.8|67786.1|67766.1|685
1649159100000|2022-04-05 11:45:00|67810.3|67790.3|67827.7|67812.7|67838.7|67819.2|67807.5|67787.5|764
1649159400000|2022-04-05 11:50:00|67828.9|67808.9|67832.9|67817.9|67849.3|67831.8|67824.9|67808.9|743
1649159700000|2022-04-05 11:55:00|67834.1|67819.1|67825|67810|67854.8|67837.4|67824.2|67805.5|846
1649160000000|2022-04-05 12:00:00|67823.8|67808.8|67802.8|67787.8|67839.4|67822.8|67802.6|67784.6|852
1649160300000|2022-04-05 12:05:00|67802.6|67787.6|67807.9|67792.9|67823.6|67806.6|67796.1|67778.2|709
1649160600000|2022-04-05 12:10:00|67807.5|67792.5|67811.5|67796.5|67817.9|67800.5|67798.7|67781.7|708
1649160900000|2022-04-05 12:15:00|67811.4|67796.4|67849.2|67829.2|67851.6|67834.3|67811.4|67796.4|655
1649161200000|2022-04-05 12:20:00|67849.4|67829.4|67852.6|67837.6|67861.5|67844.2|67836.6|67819.3|706
1649161500000|2022-04-05 12:25:00|67852.7|67837.7|67863.4|67843.4|67877.4|67860.8|67851.8|67836.8|664
1649161800000|2022-04-05 12:30:00|67863.6|67843.6|67865.9|67845.9|67870.5|67850.5|67847.7|67832.7|637
1649162100000|2022-04-05 12:35:00|67866.7|67846.7|67874.3|67854.3|67895.2|67877.9|67855.6|67838.3|750
1649162400000|2022-04-05 12:40:00|67874.4|67854.4|67838.3|67823.3|67882.4|67864.3|67838.3|67823.3|802
1649162700000|2022-04-05 12:45:00|67837.3|67822.3|67838.3|67823.3|67850.5|67833.3|67833.7|67818.7|694
1649163000000|2022-04-05 12:50:00|67838.2|67823.2|67850.9|67835.9|67876.5|67859.3|67835.1|67818.8|749
1649163300000|2022-04-05 12:55:00|67850.3|67835.3|67844.3|67829.3|67863.7|67843.9|67838.7|67822.1|815
1649163600000|2022-04-05 13:00:00|67843.8|67828.8|67844.7|67824.7|67850.6|67832.6|67826.2|67807.2|823
1649163900000|2022-04-05 13:05:00|67843.1|67823.1|67836.8|67821.8|67854|67838.8|67824.6|67808|820
1649164200000|2022-04-05 13:10:00|67840.1|67820.1|67862.2|67842.2|67863.8|67847|67830.9|67813.3|761
1649164500000|2022-04-05 13:15:00|67861.7|67841.7|67863.7|67848.7|67865.4|67850.4|67845.6|67829.3|667
1649164800000|2022-04-05 13:20:00|67862.7|67847.7|67868.1|67853.1|67876.7|67859.2|67853.2|67838.1|700
1649165100000|2022-04-05 13:25:00|67868.3|67853.3|67872.6|67852.6|67880.3|67862.6|67859.8|67841.8|762
1649165400000|2022-04-05 13:30:00|67872.7|67852.7|67808.7|67788.7|67873.1|67856|67806.4|67786.4|971
1649165700000|2022-04-05 13:35:00|67807.6|67787.6|67799.5|67779.5|67825.6|67805.6|67783|67763|920
1649166000000|2022-04-05 13:40:00|67797.4|67777.4|67807|67787|67810.2|67791.8|67792.7|67772.7|826
1649166300000|2022-04-05 13:45:00|67808.7|67788.7|67787.7|67767.7|67809.3|67789.3|67775.9|67756.9|855
1649166600000|2022-04-05 13:50:00|67787.2|67767.2|67809.7|67789.7|67813|67795.2|67781.5|67764.5|851
1649166900000|2022-04-05 13:55:00|67808.3|67793.3|67816.2|67796.2|67822.9|67807.8|67792.1|67777.1|755
1649167200000|2022-04-05 14:00:00|67815.6|67795.6|67814.4|67794.4|67832.1|67815.3|67791.6|67776.2|946
1649167500000|2022-04-05 14:05:00|67814.9|67794.9|67863.9|67843.9|67877.6|67858.3|67812.6|67793.8|1058
1649167800000|2022-04-05 14:10:00|67865.8|67845.8|67928.5|67908.5|67932.3|67912.3|67827|67809.3|1060
1649168100000|2022-04-05 14:15:00|67929|67909|67955.8|67940.8|67987|67967|67905.7|67887.4|1006
1649168400000|2022-04-05 14:20:00|67958.5|67938.5|68011|67996|68023.2|68003.2|67956.2|67936.2|1073
1649168700000|2022-04-05 14:25:00|68012.7|67992.7|67992.5|67972.5|68013.2|67995.3|67960.5|67943.6|996
1649169000000|2022-04-05 14:30:00|67993.2|67973.2|68015|67995|68015.1|67997.8|67960.7|67942.6|1000
1649169300000|2022-04-05 14:35:00|68015.2|67995.2|68014.9|67994.9|68051.5|68031.5|68001.8|67984|1006
1649169600000|2022-04-05 14:40:00|68016.1|67996.1|68009.3|67994.3|68036.1|68016.1|67999.7|67979.7|977
1649169900000|2022-04-05 14:45:00|68008.8|67993.8|68028.7|68008.7|68032.7|68015.2|67979.3|67959.3|1017
1649170200000|2022-04-05 14:50:00|68029|68009|67984.7|67969.7|68031.8|68015.2|67973|67954.9|994
1649170500000|2022-04-05 14:55:00|67984.9|67969.9|68005|67990|68016.3|67998.8|67984.5|67967.2|1003
1649170800000|2022-04-05 15:00:00|68004.6|67989.6|68008.1|67993.1|68024.4|68005.2|67990.7|67973.3|952
1649171100000|2022-04-05 15:05:00|68011.1|67991.1|68030.9|68015.9|68035|68017.7|67985.9|67966.5|831
1649171400000|2022-04-05 15:10:00|68030.2|68015.2|68074.9|68059.9|68080.5|68063.3|68028.3|68011.8|883
1649171700000|2022-04-05 15:15:00|68075.5|68060.5|68078.6|68063.6|68082.7|68066.2|68051.3|68034.8|805
1649172000000|2022-04-05 15:20:00|68078.7|68063.7|68072.6|68052.6|68085.1|68068.4|68044.2|68029.2|787
1649172300000|2022-04-05 15:25:00|68072|68052|68076.2|68061.2|68085.3|68068.1|68062.9|68045.7|868
1649172600000|2022-04-05 15:30:00|68076.8|68061.8|68073.1|68053.1|68088.7|68070.6|68061.4|68043.5|843
1649172900000|2022-04-05 15:35:00|68073.2|68053.2|68089.4|68069.4|68089.9|68071.8|68065.6|68047.9|724
1649173200000|2022-04-05 15:40:00|68089.6|68069.6|68094|68074|68112.8|68092.8|68084.3|68064.3|764
1649173500000|2022-04-05 15:45:00|68093.6|68073.6|68111.5|68091.5|68115.7|68097.5|68091.7|68071.7|815
1649173800000|2022-04-05 15:50:00|68111.2|68091.2|68101.8|68081.8|68114.5|68096.8|68094.7|68074.7|710
1649174100000|2022-04-05 15:55:00|68100.5|68085.5|68118|68098|68126.4|68106.4|68092.9|68072.9|835
1649174400000|2022-04-05 16:00:00|68116.9|68096.9|68130.8|68115.8|68148.1|68129.7|68100.9|68080.9|845
1649174700000|2022-04-05 16:05:00|68131.1|68116.1|68153.8|68133.8|68160.5|68140.5|68122.7|68104.6|869
1649175000000|2022-04-05 16:10:00|68153.6|68133.6|68140.1|68125.1|68154.1|68134.1|68128|68111.3|735
1649175300000|2022-04-05 16:15:00|68139|68124|68122.9|68102.9|68140.4|68124.6|68116.3|68096.3|653
1649175600000|2022-04-05 16:20:00|68122.7|68102.7|68142.4|68122.4|68150.9|68133.1|68121.3|68101.3|723
1649175900000|2022-04-05 16:25:00|68142.7|68122.7|68124.9|68104.9|68151.5|68132.5|68123|68103|639
1649176200000|2022-04-05 16:30:00|68124.5|68104.5|68117.7|68102.7|68139.8|68121.7|68114|68099|626
1649176500000|2022-04-05 16:35:00|68117.9|68102.9|68120.7|68100.7|68142.4|68124.8|68116.6|68098.9|548
1649176800000|2022-04-05 16:40:00|68120.9|68100.9|68149.3|68129.3|68155.5|68137.8|68113.8|68097.6|567
1649177100000|2022-04-05 16:45:00|68149.8|68129.8|68150.2|68130.2|68164.1|68147.3|68146.5|68129|602
1649177400000|2022-04-05 16:50:00|68148.5|68133.5|68151.7|68131.7|68170.3|68152.4|68145.5|68130|569
1649177700000|2022-04-05 16:55:00|68151.5|68131.5|68154.7|68134.7|68165|68146.1|68150.9|68131.5|595
1649178000000|2022-04-05 17:00:00|68155|68135|68151|68136|68167.2|68148.3|68148.9|68128.9|605
1649178300000|2022-04-05 17:05:00|68152|68137|68127.6|68112.6|68159|68143|68125.7|68110.4|639
1649178600000|2022-04-05 17:10:00|68127.8|68112.8|68138.6|68118.6|68148.5|68131.5|68125.9|68110.3|607
1649178900000|2022-04-05 17:15:00|68138.5|68118.5|68139|68119|68141.8|68124.8|68131.9|68113.5|546
1649179200000|2022-04-05 17:20:00|68136.2|68121.2|68117.1|68102.1|68139.8|68121.4|68114.9|68098.4|533
1649179500000|2022-04-05 17:25:00|68116.9|68101.9|68126.7|68111.7|68133.6|68116|68108.1|68091|583
1649179800000|2022-04-05 17:30:00|68126.8|68111.8|68149|68134|68156.4|68138.6|68124.5|68109|581
1649180100000|2022-04-05 17:35:00|68149.1|68134.1|68149.6|68129.6|68152|68135.1|68136.6|68120.1|466
1649180400000|2022-04-05 17:40:00|68149.3|68129.3|68160.6|68140.6|68170.5|68153|68142.3|68125.1|628
1649180700000|2022-04-05 17:45:00|68161.4|68141.4|68164.7|68149.7|68170.7|68154.8|68158.8|68139.2|674
1649181000000|2022-04-05 17:50:00|68164|68149|68162.5|68147.5|68170|68154.5|68151.5|68135.8|486
1649181300000|2022-04-05 17:55:00|68162.2|68147.2|68155.8|68140.8|68174.3|68156.9|68154.2|68137.8|580
1649181600000|2022-04-05 18:00:00|68157.9|68137.9|68149.6|68134.6|68163.2|68148.2|68142.7|68126.1|607
1649181900000|2022-04-05 18:05:00|68149.4|68134.4|68160.4|68145.4|68162.1|68146.1|68149.2|68133|515
1649182200000|2022-04-05 18:10:00|68160.5|68145.5|68160.2|68140.2|68165.2|68149|68153.4|68136.8|582
1649182500000|2022-04-05 18:15:00|68160.3|68140.3|68156.4|68141.4|68168.7|68152|68152.6|68136.5|506
1649182800000|2022-04-05 18:20:00|68156.6|68141.6|68169.5|68154.5|68169.6|68154.5|68154.9|68138.9|465
1649183100000|2022-04-05 18:25:00|68170.7|68150.7|68179.5|68164.5|68190.2|68171.1|68158.7|68143.1|574
1649183400000|2022-04-05 18:30:00|68179.8|68164.8|68199.1|68179.1|68199.3|68184.3|68176.1|68161.1|651
1649183700000|2022-04-05 18:35:00|68196.1|68181.1|68197.1|68182.1|68203.4|68187.7|68187.2|68172.2|582
1649184000000|2022-04-05 18:40:00|68198.3|68183.3|68215.5|68200.5|68220.1|68203.8|68193.1|68178.1|652
1649184300000|2022-04-05 18:45:00|68215.1|68200.1|68214.4|68199.4|68223.7|68206.8|68214.2|68196.2|551
1649184600000|2022-04-05 18:50:00|68213.8|68198.8|68205.5|68190.5|68215.9|68199.8|68202.9|68186.7|716
1649184900000|2022-04-05 18:55:00|68205.4|68190.4|68211.2|68196.2|68215.3|68197.8|68183.5|68166.6|827
1649185200000|2022-04-05 19:00:00|68210.7|68195.7|68209.3|68194.3|68217|68198.3|68204|68186.9|739
1649185500000|2022-04-05 19:05:00|68209.5|68194.5|68214.9|68199.9|68222.8|68206.4|68209.5|68193.5|639
1649185800000|2022-04-05 19:10:00|68215|68200|68237.2|68217.2|68237.7|68221.2|68212.7|68197|637
1649186100000|2022-04-05 19:15:00|68234.9|68219.9|68231.3|68211.3|68239.7|68222.1|68227.4|68208.6|558
1649186400000|2022-04-05 19:20:00|68231.5|68211.5|68219.6|68199.6|68237.1|68220.1|68216.9|68199.2|550
1649186700000|2022-04-05 19:25:00|68216.4|68201.4|68218.6|68203.6|68225.7|68210.7|68215.5|68197.5|536
1649187000000|2022-04-05 19:30:00|68217.7|68202.7|68226.7|68211.7|68232.5|68216.9|68217.7|68202.3|467
1649187300000|2022-04-05 19:35:00|68226.6|68211.6|68223.9|68208.9|68230.6|68214|68221|68204|427
1649187600000|2022-04-05 19:40:00|68224.1|68209.1|68226.9|68211.9|68236.3|68218.3|68221.3|68204.4|536
1649187900000|2022-04-05 19:45:00|68226.8|68211.8|68230.1|68215.1|68235.4|68218.3|68225|68207.9|530
1649188200000|2022-04-05 19:50:00|68230.3|68215.3|68229.1|68209.1|68233.4|68218|68223.3|68205.9|653
1649188500000|2022-04-05 19:55:00|68227.1|68212.1|68215.3|68195.3|68228.6|68212.4|68214.8|68194.8|646
1649188800000|2022-04-05 20:00:00|68216.4|68196.4|68208.6|68188.6|68220.7|68200.7|68200.7|68180.7|494
1649189100000|2022-04-05 20:05:00|68208.4|68188.4|68213.5|68193.5|68220.5|68200.5|68207.7|68187.7|458
1649189400000|2022-04-05 20:10:00|68213.6|68193.6|68213.5|68193.5|68217.3|68199.4|68211.1|68192.6|321
1649189700000|2022-04-05 20:15:00|68213.8|68193.8|68207|68187|68215.1|68197.4|68203.8|68184.9|287
1649190000000|2022-04-05 20:20:00|68206.8|68186.8|68200|68185|68208.8|68190|68200|68182.6|272
1649190300000|2022-04-05 20:25:00|68199.4|68184.4|68204.1|68189.1|68207.4|68189.1|68199.3|68182.6|325
1649190600000|2022-04-05 20:30:00|68205.1|68190.1|68209.6|68189.6|68215.1|68195.1|68203.4|68183.4|322
1649190900000|2022-04-05 20:35:00|68209.5|68189.5|68208.2|68188.2|68213.5|68193.5|68205.7|68185.7|205
1649191200000|2022-04-05 20:40:00|68207.8|68187.8|68215.5|68191.1|68215.6|68193.5|68204.8|68184.8|258
1649191500000|2022-04-05 20:45:00|68213.2|68192.9|68210.2|68190.2|68217.6|68193.9|68206.6|68185.5|266
1649191800000|2022-04-05 20:50:00|68211.2|68191.2|68211.4|68191.4|68217.8|68194.3|68208.2|68188.2|317
1649192100000|2022-04-05 20:55:00|68210.5|68190.5|68222.8|68186.4|68231|68191.9|68205.6|68177.8|376
1649192400000|2022-04-05 21:00:00|68223.4|68182.1|68213.8|68165.7|68224.6|68183.5|68213.8|68165.7|33
1649192700000|2022-04-05 21:05:00|68214.4|68162.5|68218|68178.2|68218.4|68180.8|68213.8|68162.5|44
1649193000000|2022-04-05 21:10:00|68219|68185.1|68217.4|68173.6|68240.9|68191.2|68207.6|68162.6|212
1649193300000|2022-04-05 21:15:00|68215.2|68178.9|68209.4|68170.5|68228.2|68186|68206.4|68163.5|138
1649193600000|2022-04-05 21:20:00|68208.7|68172|68226.7|68169.8|68231.9|68189.2|68206.4|68163.9|204
1649193900000|2022-04-05 21:25:00|68214.6|68180.1|68221.7|68170.6|68231.3|68188.5|68208.9|68160.5|144
1649194200000|2022-04-05 21:30:00|68217.6|68170.5|68217.2|68181.6|68227.1|68185.6|68213.4|68164.3|202
1649194500000|2022-04-05 21:35:00|68216.9|68175.4|68225.2|68185|68232.7|68194.7|68213.4|68174.8|180
1649194800000|2022-04-05 21:40:00|68217.6|68191.6|68220.4|68175.4|68234.1|68194.5|68208.7|68160.4|176
1649195100000|2022-04-05 21:45:00|68222|68176|68212.8|68192.8|68231|68192.9|68212.8|68169.4|221
1649195400000|2022-04-05 21:50:00|68212.9|68192.9|68217.7|68182|68231.8|68192.9|68212.7|68168.8|83
1649195700000|2022-04-05 21:55:00|68217.1|68176.5|68210.9|68176|68233.5|68193.5|68203.5|68165.8|194
1649196000000|2022-04-05 22:00:00|68215|68172.8|68213.7|68182|68229.3|68189|68204.3|68164.5|355
1649196300000|2022-04-05 22:05:00|68216.9|68183.6|68216.9|68176.7|68225.4|68192|68206.4|68172.1|334
1649196600000|2022-04-05 22:10:00|68217.2|68177.2|68218.8|68175.4|68235|68188.6|68207.3|68164.7|312
1649196900000|2022-04-05 22:15:00|68218.2|68174.6|68214.6|68185.8|68228|68193|68205.4|68174.6|319
1649197200000|2022-04-05 22:20:00|68215.2|68186.2|68207.1|68187.1|68225|68194.8|68206.3|68176.6|272
1649197500000|2022-04-05 22:25:00|68207.3|68187.3|68205.1|68185.1|68222.7|68192|68204.3|68172.1|362
1649197800000|2022-04-05 22:30:00|68205.5|68185.5|68204.3|68177.5|68215.6|68186.2|68199.3|68170.6|224
1649198100000|2022-04-05 22:35:00|68204.4|68174|68202.2|68182.2|68205.8|68185.6|68196.9|68172|231
1649198400000|2022-04-05 22:40:00|68202.3|68182.3|68194.5|68174.5|68203.7|68182.7|68188.8|68162.8|266
1649198700000|2022-04-05 22:45:00|68195.8|68175.8|68193.5|68172.9|68201.8|68179.1|68192.6|68165.5|247
1649199000000|2022-04-05 22:50:00|68194.6|68173.1|68202.5|68171.1|68210.1|68182.5|68194.6|68169|285
1649199300000|2022-04-05 22:55:00|68199.3|68174|68197.3|68177.3|68210.3|68182.7|68191.5|68166.7|280
1649199600000|2022-04-05 23:00:00|68201|68178.8|68197.2|68177.2|68206|68184.6|68194.5|68174.9|223
1649199900000|2022-04-05 23:05:00|68197.4|68177.4|68198.1|68178.1|68202.5|68183.3|68195.1|68173.8|223
1649200200000|2022-04-05 23:10:00|68197.8|68177.8|68199.7|68179.7|68205|68182.2|68193.4|68173|192
1649200500000|2022-04-05 23:15:00|68200.6|68180.6|68198.6|68173|68203.6|68183.6|68194.4|68170.1|261
1649200800000|2022-04-05 23:20:00|68198.4|68173.3|68211|68189.5|68215.2|68190.4|68191.3|68170.7|307
1649201100000|2022-04-05 23:25:00|68210.6|68190.2|68210.4|68187.4|68214.6|68193.5|68203.8|68180.2|250
1649201400000|2022-04-05 23:30:00|68209.7|68189.7|68201.5|68179.1|68212.7|68190.4|68198.5|68171.5|265
1649201700000|2022-04-05 23:35:00|68201.4|68179|68204.1|68179.7|68206|68185.1|68197.4|68169.4|273
1649202000000|2022-04-05 23:40:00|68203.3|68181.2|68198.9|68178.9|68206.1|68185.6|68198.4|68177.4|343
1649202300000|2022-04-05 23:45:00|68198.8|68178.8|68198.3|68178.3|68205.7|68185.4|68196.3|68175.1|332
1649202600000|2022-04-05 23:50:00|68198.5|68178.5|68204|68184|68208.4|68188.6|68196.6|68176.6|439
1649202900000|2022-04-05 23:55:00|68204.4|68184.4|68206.8|68186.8|68207.3|68187.3|68198.1|68178.9|402
1649203200000|2022-04-06 00:00:00|68206.7|68186.7|68219|68199|68224.1|68205.5|68204.4|68184.4|640
1649203500000|2022-04-06 00:05:00|68218.8|68198.8|68237.4|68217.4|68241.8|68221.8|68218|68198|487
1649203800000|2022-04-06 00:10:00|68237.8|68217.8|68238.1|68218.1|68240.7|68220.7|68226.9|68208.5|516
1649204100000|2022-04-06 00:15:00|68238.2|68218.2|68230.8|68210.8|68238.2|68218.2|68225.6|68206.2|456
1649204400000|2022-04-06 00:20:00|68230.7|68210.7|68232.1|68212.1|68235.7|68215.7|68228.1|68208.3|407
1649204700000|2022-04-06 00:25:00|68232.2|68212.2|68239.8|68219.8|68241.4|68222.5|68230|68210|546
1649205000000|2022-04-06 00:30:00|68240|68220|68248.1|68228.1|68250.8|68232.9|68237.4|68217.5|576
1649205300000|2022-04-06 00:35:00|68247.3|68227.3|68233.4|68213.4|68248.1|68228.1|68228.7|68210.5|509
1649205600000|2022-04-06 00:40:00|68233.3|68213.3|68245.1|68225.1|68248.3|68228.3|68230.2|68210.2|472
1649205900000|2022-04-06 00:45:00|68244.9|68224.9|68265.8|68245.8|68273.4|68253.4|68244.5|68224.5|693
1649206200000|2022-04-06 00:50:00|68266.1|68246.1|68268.6|68248.6|68277.9|68257.9|68260.5|68241.4|605
1649206500000|2022-04-06 00:55:00|68268.1|68248.1|68278.6|68258.6|68280.5|68260.5|68267.4|68248.1|688
1649206800000|2022-04-06 01:00:00|68278.5|68258.5|68282.5|68262.5|68292.5|68272.5|68269.6|68249.9|723
1649207100000|2022-04-06 01:05:00|68282.4|68262.4|68295.7|68275.7|68301.2|68281.2|68282.4|68262.4|700
1649207400000|2022-04-06 01:10:00|68292.5|68272.5|68289.2|68269.2|68301.9|68281.9|68285.2|68267.7|703
1649207700000|2022-04-06 01:15:00|68289.3|68269.3|68291.9|68271.9|68295.2|68275.2|68281.2|68261.2|663
1649208000000|2022-04-06 01:20:00|68291.2|68271.2|68293.5|68273.5|68298.2|68280.9|68283.7|68265.4|630
1649208300000|2022-04-06 01:25:00|68293.4|68273.4|68276.4|68261.4|68293.4|68273.6|68271.8|68254.9|636
1649208600000|2022-04-06 01:30:00|68276.5|68261.5|68282.6|68262.6|68284.3|68264.3|68264.3|68247.3|536
1649208900000|2022-04-06 01:35:00|68282|68262|68278.3|68258.3|68287.8|68267.8|68267.1|68249.1|619
1649209200000|2022-04-06 01:40:00|68277.8|68257.8|68272.8|68252.8|68282.5|68263.3|68271|68252.7|660
1649209500000|2022-04-06 01:45:00|68273.1|68253.1|68278.6|68258.6|68288.7|68270|68272.1|68252.2|657
1649209800000|2022-04-06 01:50:00|68278.5|68258.5|68287|68267|68288.3|68270|68269.4|68251.4|598
1649210100000|2022-04-06 01:55:00|68287.4|68267.4|68296.4|68276.4|68299.2|68280.3|68279.6|68261.6|596
1649210400000|2022-04-06 02:00:00|68295.8|68275.8|68295.5|68275.5|68297.1|68279.2|68284.8|68267.9|682
1649210700000|2022-04-06 02:05:00|68297.7|68277.7|68295.2|68275.2|68299.3|68279.4|68288.4|68270.8|567
1649211000000|2022-04-06 02:10:00|68294.9|68274.9|68281.8|68261.8|68296.1|68276.1|68272.4|68255.6|564
1649211300000|2022-04-06 02:15:00|68281.9|68261.9|68284.5|68264.5|68293.2|68274.8|68276.1|68259.3|536
1649211600000|2022-04-06 02:20:00|68284.4|68264.4|68275|68255|68286|68266.2|68266.5|68249.1|412
1649211900000|2022-04-06 02:25:00|68274.8|68254.8|68273.4|68253.4|68284.2|68266.2|68270.3|68253|525
1649212200000|2022-04-06 02:30:00|68275.5|68255.5|68277.8|68257.8|68283.6|68263.6|68267.7|68247.7|561
1649212500000|2022-04-06 02:35:00|68277.5|68257.5|68278.7|68258.7|68283.6|68265.1|68273.5|68256.2|520
1649212800000|2022-04-06 02:40:00|68278.5|68258.5|68240.3|68220.3|68279.2|68259.2|68223.1|68203.1|758
1649213100000|2022-04-06 02:45:00|68240.2|68220.2|68264.5|68244.5|68269.8|68249.8|68240.2|68220.2|689
1649213400000|2022-04-06 02:50:00|68263.9|68243.9|68269.9|68249.9|68273.2|68253.2|68258|68238|609
1649213700000|2022-04-06 02:55:00|68270|68250|68266.4|68246.4|68279.2|68261.1|68260.7|68244.3|597
1649214000000|2022-04-06 03:00:00|68265.9|68245.9|68249.9|68229.9|68269.7|68249.7|68249.4|68229.4|612
1649214300000|2022-04-06 03:05:00|68250|68230|68258.4|68238.4|68268.6|68249.7|68239.2|68221.8|622
1649214600000|2022-04-06 03:10:00|68257.8|68237.8|68260.7|68240.7|68267.1|68247.1|68255.1|68235.2|650
1649214900000|2022-04-06 03:15:00|68261|68241|68255.5|68235.5|68262.1|68242.1|68249.9|68229.9|482
1649215200000|2022-04-06 03:20:00|68256.4|68236.4|68258.4|68238.4|68265.3|68245.3|68255|68235|443
1649215500000|2022-04-06 03:25:00|68258.6|68238.6|68261.8|68241.8|68261.8|68241.8|68253.1|68233.1|411
1649215800000|2022-04-06 03:30:00|68261.6|68241.6|68255.6|68235.6|68263|68245.4|68251.1|68231.1|434
1649216100000|2022-04-06 03:35:00|68255.7|68235.7|68264.9|68244.9|68269.2|68249.2|68254.9|68234.9|450
1649216400000|2022-04-06 03:40:00|68265.5|68245.5|68262.6|68242.6|68266.6|68248.4|68258.3|68240.1|502
1649216700000|2022-04-06 03:45:00|68262.7|68242.7|68259|68239|68267.7|68247.7|68257.6|68237.6|388
1649217000000|2022-04-06 03:50:00|68258.9|68238.9|68238.1|68218.1|68260.5|68240.9|68223.6|68204.7|662
1649217300000|2022-04-06 03:55:00|68238.3|68218.3|68241.1|68221.1|68243.1|68223.5|68233|68213|583
1649217600000|2022-04-06 04:00:00|68240.3|68220.3|68240.3|68220.3|68244.6|68224.6|68231.1|68213.7|501
1649217900000|2022-04-06 04:05:00|68240.5|68220.5|68249.1|68229.1|68250.2|68230.2|68233.3|68215.3|430
1649218200000|2022-04-06 04:10:00|68248.6|68228.6|68251|68231|68255.6|68235.6|68241.3|68222.3|534
1649218500000|2022-04-06 04:15:00|68251.4|68231.4|68253.4|68233.4|68258.7|68238.7|68244.3|68225.3|501
1649218800000|2022-04-06 04:20:00|68253.5|68233.5|68265.9|68245.9|68266.3|68246.3|68248.4|68230.9|412
1649219100000|2022-04-06 04:25:00|68265.8|68245.8|68266.4|68246.4|68271.7|68251.8|68258.2|68240.6|527
1649219400000|2022-04-06 04:30:00|68267.5|68247.5|68274.6|68254.6|68278.8|68260.2|68263.8|68246|553
1649219700000|2022-04-06 04:35:00|68274.7|68254.7|68280.2|68260.2|68282.5|68264.4|68271.3|68254.1|415
1649220000000|2022-04-06 04:40:00|68280.3|68260.3|68279.6|68259.6|68286.8|68268.6|68266|68248|483
1649220300000|2022-04-06 04:45:00|68280|68260|68268.6|68248.6|68280.3|68260.3|68268.5|68248.5|416
1649220600000|2022-04-06 04:50:00|68268.4|68248.4|68272.8|68252.8|68285.6|68266.4|68268.2|68248.4|401
1649220900000|2022-04-06 04:55:00|68273.3|68253.3|68265.2|68245.2|68277|68259.3|68263.4|68244.1|506
1649221200000|2022-04-06 05:00:00|68263.9|68243.9|68253.5|68233.5|68270|68250.7|68250.5|68233|551
1649221500000|2022-04-06 05:05:00|68254.5|68234.5|68250.6|68230.6|68256.3|68236.3|68239.5|68219.5|544
1649221800000|2022-04-06 05:10:00|68250.8|68230.8|68266.8|68246.8|68266.8|68247.6|68244|68225.7|550
1649222100000|2022-04-06 05:15:00|68266.7|68246.7|68269.6|68249.6|68273.4|68256.6|68262|68242.1|428
1649222400000|2022-04-06 05:20:00|68269.9|68249.9|68265.5|68245.5|68275.9|68258.9|68262.8|68245.3|434
1649222700000|2022-04-06 05:25:00|68265.6|68245.6|68277.4|68257.4|68279.9|68262.4|68257.6|68239.5|392
1649223000000|2022-04-06 05:30:00|68277.2|68257.2|68263.9|68243.9|68277.7|68260|68257.7|68240.1|472
1649223300000|2022-04-06 05:35:00|68263.7|68243.7|68270.2|68250.2|68270.2|68251.8|68257.5|68240.3|399
1649223600000|2022-04-06 05:40:00|68269.1|68249.1|68277.7|68257.7|68278.1|68261.1|68268.7|68248.7|391
1649223900000|2022-04-06 05:45:00|68277.5|68257.5|68287.1|68267.1|68290.1|68272.8|68274.1|68255.3|479
1649224200000|2022-04-06 05:50:00|68287.2|68267.2|68287.6|68267.6|68291.3|68273.6|68280|68260.6|437
1649224500000|2022-04-06 05:55:00|68287.4|68267.4|68348.6|68333.6|68353.9|68333.9|68286.6|68266.6|680
1649224800000|2022-04-06 06:00:00|68349.3|68329.3|68366.9|68346.9|68375.8|68355.8|68341|68321|868
1649225100000|2022-04-06 06:05:00|68366.5|68346.5|68402.1|68382.1|68402.1|68382.1|68360.8|68340.8|805
1649225400000|2022-04-06 06:10:00|68401.6|68381.6|68391.3|68371.3|68406.7|68386.7|68385.2|68365.2|850
1649225700000|2022-04-06 06:15:00|68390|68370|68369.9|68349.9|68393.2|68373.2|68355.8|68335.8|799
1649226000000|2022-04-06 06:20:00|68370.8|68350.8|68370|68355|68389.3|68370.3|68366.7|68348.4|742
1649226300000|2022-04-06 06:25:00|68370.1|68355.1|68354.1|68339.1|68371.9|68355.1|68354.1|68336.2|770
1649226600000|2022-04-06 06:30:00|68354|68339|68347.7|68332.7|68363.9|68346.6|68331.2|68311.7|835
1649226900000|2022-04-06 06:35:00|68347.4|68332.4|68353.3|68333.3|68385.3|68368|68336.9|68316.9|811
1649227200000|2022-04-06 06:40:00|68350.8|68335.8|68339.5|68319.5|68363.1|68343.1|68338.4|68318.4|774
1649227500000|2022-04-06 06:45:00|68340|68320|68335.3|68315.3|68354.8|68334.8|68332.8|68313.4|738
1649227800000|2022-04-06 06:50:00|68335.5|68315.5|68337.1|68317.1|68340.5|68320.7|68319.4|68299.4|734
1649228100000|2022-04-06 06:55:00|68336.7|68316.7|68323.2|68303.2|68339.9|68320.9|68320.2|68300.2|766
1649228400000|2022-04-06 07:00:00|68323.4|68303.4|68316.4|68296.4|68332.4|68314.8|68290.2|68271.6|900
1649228700000|2022-04-06 07:05:00|68316.9|68296.9|68343.9|68323.9|68344.3|68327.8|68316.1|68296.1|927
1649229000000|2022-04-06 07:10:00|68342.7|68322.7|68325.8|68305.8|68349.6|68329.6|68309.8|68294.8|921
1649229300000|2022-04-06 07:15:00|68326.3|68306.3|68270|68255|68326.5|68306.5|68254.8|68236.7|980
1649229600000|2022-04-06 07:20:00|68269.5|68254.5|68283.1|68268.1|68287.4|68269.6|68233|68215.6|884
1649229900000|2022-04-06 07:25:00|68286|68266|68317.9|68297.9|68319.1|68301.5|68273.1|68256|875
1649230200000|2022-04-06 07:30:00|68315|68300|68327.8|68312.8|68332.3|68317|68293.2|68276.1|868
1649230500000|2022-04-06 07:35:00|68328.2|68313.2|68338.4|68323.4|68342.9|68324.8|68312|68295.1|856
1649230800000|2022-04-06 07:40:00|68338.7|68323.7|68304.5|68289.5|68340.8|68323.7|68287.1|68269.6|998
1649231100000|2022-04-06 07:45:00|68304.7|68289.7|68287|68267|68322.5|68304.6|68268.6|68251|869
1649231400000|2022-04-06 07:50:00|68286.5|68266.5|68275.5|68255.5|68291.7|68272.5|68260.7|68242.9|877
1649231700000|2022-04-06 07:55:00|68274.8|68254.8|68271.9|68256.9|68313|68296.4|68263.4|68243.9|978
1649232000000|2022-04-06 08:00:00|68272.2|68257.2|68262.8|68247.8|68296|68279.7|68257.1|68239.6|916
1649232300000|2022-04-06 08:05:00|68263.2|68248.2|68279.6|68264.6|68287.9|68270.1|68257.8|68239|834
1649232600000|2022-04-06 08:10:00|68279.9|68264.9|68275.2|68260.2|68299.4|68283.4|68267.8|68250.8|798
1649232900000|2022-04-06 08:15:00|68275.9|68260.9|68275.3|68255.3|68283.1|68265.6|68247.7|68231.1|919
1649233200000|2022-04-06 08:20:00|68272.9|68257.9|68229|68214|68275.4|68258|68227.2|68211.5|791
1649233500000|2022-04-06 08:25:00|68232.8|68212.8|68144.6|68129.6|68232.8|68214.6|68139|68121.2|916
1649233800000|2022-04-06 08:30:00|68146.2|68131.2|68167|68147|68185|68166.9|68143.1|68125.6|959
1649234100000|2022-04-06 08:35:00|68164.2|68149.2|68125|68105|68176.8|68159.2|68123.4|68105|937
1649234400000|2022-04-06 08:40:00|68125.5|68105.5|68116.9|68101.9|68142.7|68125|68111.3|68091.3|917
1649234700000|2022-04-06 08:45:00|68117.2|68102.2|68125.2|68105.2|68143.1|68123.2|68087.5|68071.2|860
1649235000000|2022-04-06 08:50:00|68124.7|68104.7|68117.8|68102.8|68124.7|68107.4|68089.3|68072.3|882
1649235300000|2022-04-06 08:55:00|68117.6|68102.6|68100.1|68080.1|68136.5|68121.3|68076.5|68056.5|925
1649235600000|2022-04-06 09:00:00|68097.5|68082.5|68120.6|68105.6|68135.7|68118.4|68082.5|68064.7|955
1649235900000|2022-04-06 09:05:00|68120.1|68105.1|68132.4|68117.4|68135.9|68119.2|68104.6|68087.2|832
1649236200000|2022-04-06 09:10:00|68131.2|68116.2|68133.5|68113.5|68140.4|68124.4|68102.3|68084.2|902
1649236500000|2022-04-06 09:15:00|68132.1|68117.1|68160.9|68140.9|68165.6|68147.1|68130.8|68115|826
1649236800000|2022-04-06 09:20:00|68161.5|68141.5|68187.6|68167.6|68195|68175|68161.5|68141.5|839
1649237100000|2022-04-06 09:25:00|68187.3|68167.3|68199.3|68184.3|68203.9|68186.8|68180.7|68160.7|700
1649237400000|2022-04-06 09:30:00|68199.8|68184.8|68164.7|68144.7|68203.5|68185.7|68150|68132.9|786
1649237700000|2022-04-06 09:35:00|68164.8|68144.8|68155.7|68140.7|68174.4|68156.6|68145.1|68127.2|866
1649238000000|2022-04-06 09:40:00|68158.6|68138.6|68154.1|68134.1|68168.9|68151.5|68129.3|68111.9|797
1649238300000|2022-04-06 09:45:00|68153.9|68133.9|68148.6|68128.6|68171.5|68152.6|68138.4|68120.6|766
1649238600000|2022-04-06 09:50:00|68151.9|68131.9|68160.6|68145.6|68167.2|68149.9|68146.9|68130.9|767
1649238900000|2022-04-06 09:55:00|68160.3|68145.3|68170|68150|68186.3|68167.9|68149.5|68132.3|759
1649239200000|2022-04-06 10:00:00|68169.9|68149.9|68181.5|68161.5|68202.3|68184.3|68160.5|68142.8|864
1649239500000|2022-04-06 10:05:00|68180.8|68160.8|68198.7|68183.7|68211.3|68194.6|68174.7|68158.2|684
1649239800000|2022-04-06 10:10:00|68196.8|68181.8|68203.6|68188.6|68214.8|68199.8|68189|68171|688
1649240100000|2022-04-06 10:15:00|68203.2|68188.2|68202.5|68187.5|68218|68202.5|68193.4|68176.1|820
1649240400000|2022-04-06 10:20:00|68202.4|68187.4|68219.8|68204.8|68223.5|68208.5|68192.4|68177.4|684
1649240700000|2022-04-06 10:25:00|68220.5|68205.5|68249.6|68234.6|68249.8|68234.8|68208.1|68193.1|738
1649241000000|2022-04-06 10:30:00|68248.5|68233.5|68207.8|68192.8|68248.5|68233.5|68207.8|68191.8|699
1649241300000|2022-04-06 10:35:00|68208|68193|68174.4|68159.4|68209.6|68194.6|68167.9|68149.9|705
1649241600000|2022-04-06 10:40:00|68176.8|68156.8|68193.4|68178.4|68208.6|68192|68171.8|68154.6|753
1649241900000|2022-04-06 10:45:00|68192.9|68177.9|68189.9|68174.9|68217.4|68202.3|68187.1|68172.1|706
1649242200000|2022-04-06 10:50:00|68190|68175|68183.5|68168.5|68212.4|68195.7|68180.3|68162.4|715
1649242500000|2022-04-06 10:55:00|68183.9|68168.9|68168.4|68153.4|68199.9|68182|68167.7|68150.3|861
1649242800000|2022-04-06 11:00:00|68168.6|68153.6|68161.8|68141.8|68174.4|68156|68128.6|68108.6|880
1649243100000|2022-04-06 11:05:00|68161.4|68141.4|68181.9|68161.9|68197.6|68179.8|68159.7|68141.4|762
1649243400000|2022-04-06 11:10:00|68181.8|68161.8|68179|68164|68193.9|68178.9|68156.8|68139.8|641
1649243700000|2022-04-06 11:15:00|68182.7|68162.7|68205.5|68190.5|68216.6|68198|68176.2|68158.5|727
1649244000000|2022-04-06 11:20:00|68205.6|68190.6|68178.9|68163.9|68215|68200|68177.9|68162.9|731
1649244300000|2022-04-06 11:25:00|68178.5|68163.5|68185|68165|68191.6|68175.1|68167|68150.7|648
1649244600000|2022-04-06 11:30:00|68184.3|68164.3|68145.7|68130.7|68186.6|68169.2|68144.5|68129.5|709
1649244900000|2022-04-06 11:35:00|68145.8|68130.8|68144.4|68129.4|68160.3|68141.9|68135.5|68120.2|706
1649245200000|2022-04-06 11:40:00|68144.7|68129.7|68144.6|68129.6|68158.1|68142.2|68137.6|68121.3|632
1649245500000|2022-04-06 11:45:00|68144.4|68129.4|68165.2|68145.2|68169.4|68151.1|68144.2|68129.2|759
1649245800000|2022-04-06 11:50:00|68165.3|68145.3|68142.8|68127.8|68178|68162.6|68142.8|68126.9|778
1649246100000|2022-04-06 11:55:00|68142.9|68127.9|68140.4|68125.4|68154.1|68136.3|68133.5|68118.5|840
1649246400000|2022-04-06 12:00:00|68140.8|68125.8|68076.8|68056.8|68140.8|68125.8|68072.5|68054.6|961
1649246700000|2022-04-06 12:05:00|68074.2|68059.2|68108.8|68088.8|68110.7|68090.7|68062.8|68045.2|830
1649247000000|2022-04-06 12:10:00|68109.1|68089.1|68105.7|68085.7|68111.3|68094.4|68087.3|68069.4|730
1649247300000|2022-04-06 12:15:00|68105.9|68085.9|68091.8|68071.8|68107.5|68088|68079.9|68060.8|802
1649247600000|2022-04-06 12:20:00|68091.6|68071.6|68074.6|68054.6|68096.4|68077|68071.7|68051.7|827
1649247900000|2022-04-06 12:25:00|68075|68055|68072.2|68057.2|68091|68071|68044.4|68027.2|855
1649248200000|2022-04-06 12:30:00|68071.9|68056.9|68052.5|68037.5|68082|68063.7|68049.2|68034.2|751
1649248500000|2022-04-06 12:35:00|68053.2|68038.2|68019.3|68004.3|68066.8|68047.4|68013.2|67996.9|753
1649248800000|2022-04-06 12:40:00|68019.4|68004.4|68040.2|68025.2|68045.8|68028.9|68006|67989.1|784
1649249100000|2022-04-06 12:45:00|68040|68025|68043.8|68028.8|68065.7|68048.9|68034.9|68019.6|823
1649249400000|2022-04-06 12:50:00|68043.9|68028.9|68042.2|68022.2|68060|68042.4|68034.5|68015.9|766
1649249700000|2022-04-06 12:55:00|68041.9|68021.9|68032.3|68017.3|68060.2|68040.2|68006|67986|847
1649250000000|2022-04-06 13:00:00|68031.8|68016.8|68025.4|68010.4|68035.6|68017.7|68007.6|67989.6|912
1649250300000|2022-04-06 13:05:00|68026|68011|68031.3|68016.3|68051.4|68036.4|68018.7|68003.7|791
1649250600000|2022-04-06 13:10:00|68031.2|68016.2|68066.8|68046.8|68069.8|68052.1|68027|68010.5|746
1649250900000|2022-04-06 13:15:00|68066.7|68046.7|68053.5|68038.5|68077.7|68062.5|68045.8|68029.6|785
1649251200000|2022-04-06 13:20:00|68053.7|68038.7|68042.9|68022.9|68059.4|68041.5|68024.2|68007.9|795
1649251500000|2022-04-06 13:25:00|68043|68023|68062.2|68047.2|68074.9|68059.7|68033.7|68016.1|855
1649251800000|2022-04-06 13:30:00|68065.2|68050.2|68071.2|68056.2|68082.8|68067.4|68050.6|68032.2|982
1649252100000|2022-04-06 13:35:00|68073.4|68058.4|68085.8|68070.8|68100.1|68082.4|68065.1|68048.1|877
1649252400000|2022-04-06 13:40:00|68085.6|68070.6|68109.6|68094.6|68121.4|68104|68085.6|68070.6|841
1649252700000|2022-04-06 13:45:00|68109.8|68094.8|68091.1|68076.1|68124|68106.7|68090|68072.4|897
1649253000000|2022-04-06 13:50:00|68091.3|68076.3|68116.2|68101.2|68125.2|68106|68087.1|68067.1|884
1649253300000|2022-04-06 13:55:00|68115.8|68100.8|68151.5|68136.5|68160.8|68143.2|68100.7|68082|842
1649253600000|2022-04-06 14:00:00|68149.7|68134.7|68171.1|68151.1|68180.4|68162.6|68146.3|68130.9|968
1649253900000|2022-04-06 14:05:00|68171|68151|68166.1|68151.1|68180.8|68161|68155.2|68137.5|907
1649254200000|2022-04-06 14:10:00|68166.4|68151.4|68196.7|68176.7|68196.9|68179.6|68159.5|68144.5|862
1649254500000|2022-04-06 14:15:00|68196.9|68176.9|68201.7|68186.7|68203.4|68188.4|68183.5|68168|794
1649254800000|2022-04-06 14:20:00|68201.6|68186.6|68159.6|68144.6|68204.8|68187.9|68154.3|68136.9|887
1649255100000|2022-04-06 14:25:00|68162.1|68142.1|68133.4|68118.4|68163.8|68145.8|68132.4|68115.3|840
1649255400000|2022-04-06 14:30:00|68133.7|68118.7|68119.7|68099.7|68158.8|68142.7|68116.2|68099.7|889
1649255700000|2022-04-06 14:35:00|68119.4|68099.4|68139.5|68124.5|68157.3|68138.7|68104.2|68086|939
1649256000000|2022-04-06 14:40:00|68140|68125|68119.9|68099.9|68142|68127|68100.5|68084|937
1649256300000|2022-04-06 14:45:00|68118.4|68103.4|68123.9|68108.9|68143.1|68125.9|68106|68088.4|953
1649256600000|2022-04-06 14:50:00|68124.3|68109.3|68109.9|68094.9|68139.6|68123.2|68109.3|68090.5|996
1649256900000|2022-04-06 14:55:00|68107.3|68092.3|68119.6|68104.6|68140.4|68122.3|68087.7|68070.7|1051
1649257200000|2022-04-06 15:00:00|68119|68104|68134.5|68119.5|68136.4|68119.6|68100|68080.9|968
1649257500000|2022-04-06 15:05:00|68134.3|68114.3|68170.3|68155.3|68173.2|68156.5|68122|68106.7|897
1649257800000|2022-04-06 15:10:00|68170.5|68155.5|68162.6|68142.6|68182.8|68164.9|68158.3|68141.1|820
1649258100000|2022-04-06 15:15:00|68162.7|68142.7|68198.4|68178.4|68203.5|68183.5|68159.1|68142.7|770
1649258400000|2022-04-06 15:20:00|68198.5|68178.5|68197.8|68177.8|68201.8|68184.1|68184|68164|729
1649258700000|2022-04-06 15:25:00|68197.7|68177.7|68181|68161|68202.6|68185.2|68180.2|68160.2|837
1649259000000|2022-04-06 15:30:00|68181.5|68161.5|68203.5|68183.5|68205|68186.3|68179.7|68159.7|800
1649259300000|2022-04-06 15:35:00|68201.6|68186.6|68215.6|68200.6|68221.6|68206.6|68190.2|68171.1|815
1649259600000|2022-04-06 15:40:00|68216.1|68201.1|68187.5|68167.5|68221.9|68204.6|68177.7|68159.1|825
1649259900000|2022-04-06 15:45:00|68187.2|68167.2|68165.2|68150.2|68194.1|68176.4|68149.9|68133|805
1649260200000|2022-04-06 15:50:00|68168|68148|68169.1|68149.1|68187.9|68171|68153.7|68136|797
1649260500000|2022-04-06 15:55:00|68168.4|68148.4|68173.9|68158.9|68183.5|68168.5|68154.4|68134.4|826
1649260800000|2022-04-06 16:00:00|68174.1|68159.1|68158.4|68138.4|68174.4|68159.4|68139.8|68122.5|765
1649261100000|2022-04-06 16:05:00|68155.8|68140.8|68164.5|68144.5|68185.9|68168.3|68153.9|68138.2|803
1649261400000|2022-04-06 16:10:00|68164.7|68144.7|68202.4|68187.4|68205|68187.9|68161.3|68144.4|784
1649261700000|2022-04-06 16:15:00|68202.1|68187.1|68190.5|68175.5|68207.8|68190.3|68183.6|68168.6|634
1649262000000|2022-04-06 16:20:00|68190.4|68175.4|68201.6|68186.6|68215.1|68198.1|68189.6|68174.6|707
1649262300000|2022-04-06 16:25:00|68201.7|68186.7|68198.8|68183.8|68205.9|68189.6|68187.4|68170.7|765
1649262600000|2022-04-06 16:30:00|68199.7|68184.7|68209.6|68194.6|68210.2|68195.2|68196|68179.6|635
1649262900000|2022-04-06 16:35:00|68209.5|68194.5|68200.8|68185.8|68209.9|68194.9|68188|68171.9|593
1649263200000|2022-04-06 16:40:00|68201|68186|68207.1|68192.1|68210.6|68195.6|68187.4|68170|711
1649263500000|2022-04-06 16:45:00|68206.9|68191.9|68192|68177|68208.4|68193.4|68185.5|68169.9|557
1649263800000|2022-04-06 16:50:00|68191.9|68176.9|68185.6|68165.6|68194.9|68179.9|68166.3|68148.7|583
1649264100000|2022-04-06 16:55:00|68185.5|68165.5|68187.1|68167.1|68195.8|68180.8|68154.2|68136.2|751
1649264400000|2022-04-06 17:00:00|68184.8|68169.8|68175.3|68160.3|68194.6|68178.5|68172.2|68154|700
1649264700000|2022-04-06 17:05:00|68175|68160|68180.1|68165.1|68189.4|68172.9|68170.4|68152.2|622
1649265000000|2022-04-06 17:10:00|68180.2|68165.2|68198.2|68183.2|68202.1|68185.4|68173.3|68155.7|572
1649265300000|2022-04-06 17:15:00|68198.1|68183.1|68205.4|68185.4|68205.9|68188.9|68193.8|68175.6|659
1649265600000|2022-04-06 17:20:00|68203.6|68188.6|68205.8|68190.8|68210.1|68193.4|68191.3|68173.8|632
1649265900000|2022-04-06 17:25:00|68205.3|68190.3|68205.2|68190.2|68210.5|68195.5|68201.5|68186.5|475
1649266200000|2022-04-06 17:30:00|68205|68190|68194|68179|68210.4|68195.4|68187.1|68172.1|684
1649266500000|2022-04-06 17:35:00|68192.9|68177.9|68203.3|68188.3|68210.1|68194.6|68192.9|68177|590
1649266800000|2022-04-06 17:40:00|68204.2|68189.2|68193.9|68178.9|68204.5|68189.2|68187.6|68172.6|676
1649267100000|2022-04-06 17:45:00|68193.8|68178.8|68204.4|68189.4|68208.3|68193.3|68193.2|68178.2|636
1649267400000|2022-04-06 17:50:00|68204.2|68189.2|68188.3|68173.3|68205.9|68190.9|68185.5|68170.4|601
1649267700000|2022-04-06 17:55:00|68188.2|68173.2|68236.8|68216.3|68238.9|68218.8|68188.2|68173.2|838
1649268000000|2022-04-06 18:00:00|68236.9|68216|68189.9|68169.9|68250|68230|68059.2|68039.2|1138
1649268300000|2022-04-06 18:05:00|68189.1|68169.1|68285.1|68265.1|68288.4|68269.1|68180.2|68160.2|1136
1649268600000|2022-04-06 18:10:00|68286.7|68266.7|68301.9|68281.9|68318.6|68301|68281.8|68261.8|1102
1649268900000|2022-04-06 18:15:00|68303.6|68283.6|68337.6|68322.6|68370.6|68353.2|68303.6|68283.6|1073
1649269200000|2022-04-06 18:20:00|68338.5|68323.5|68350|68335|68350|68335|68294.9|68274.9|1096
1649269500000|2022-04-06 18:25:00|68351.6|68331.6|68338.9|68318.9|68365.2|68345.2|68322.4|68302.4|1098
1649269800000|2022-04-06 18:30:00|68339.2|68319.2|68270.9|68250.9|68353.1|68333.1|68231.2|68211.2|1096
1649270100000|2022-04-06 18:35:00|68267.9|68247.9|68337.2|68317.2|68344|68324|68261.4|68241.4|1115
1649270400000|2022-04-06 18:40:00|68337.4|68317.4|68315.6|68295.6|68342.7|68323.6|68298.2|68278.2|1103
1649270700000|2022-04-06 18:45:00|68315.3|68295.3|68280.1|68260.1|68316.9|68296.9|68255.9|68235.9|1108
1649271000000|2022-04-06 18:50:00|68279.5|68259.5|68253.9|68233.9|68299.7|68281.8|68248.4|68228.4|1033
1649271300000|2022-04-06 18:55:00|68253.2|68233.2|68242.1|68222.1|68266.3|68247.9|68221.4|68201.4|1036
1649271600000|2022-04-06 19:00:00|68242.2|68222.2|68220.5|68200.5|68242.2|68222.8|68198.7|68178.7|982
1649271900000|2022-04-06 19:05:00|68220.7|68200.7|68239.3|68224.3|68247.3|68232.3|68209.4|68189.7|885
1649272200000|2022-04-06 19:10:00|68239.4|68224.4|68242.7|68227.7|68258.1|68241.2|68224.3|68206.7|876
1649272500000|2022-04-06 19:15:00|68242.3|68227.3|68260.3|68245.3|68261|68246|68236.4|68219.8|898
1649272800000|2022-04-06 19:20:00|68260.4|68245.4|68250.9|68235.9|68269.7|68254.7|68242.8|68225.5|816
1649273100000|2022-04-06 19:25:00|68250.7|68235.7|68269.4|68249.4|68269.5|68252.9|68244.5|68226.9|800
1649273400000|2022-04-06 19:30:00|68267.4|68252.4|68255|68240|68274.8|68257.7|68245.3|68225.6|794
1649273700000|2022-04-06 19:35:00|68254.8|68239.8|68269.2|68249.2|68289.7|68273.6|68252.7|68236.4|890
1649274000000|2022-04-06 19:40:00|68267.4|68252.4|68248.7|68233.7|68283.8|68267.3|68244.4|68226.3|884
1649274300000|2022-04-06 19:45:00|68248.9|68233.9|68235.3|68215.3|68262.5|68244.4|68230.1|68212.1|785
1649274600000|2022-04-06 19:50:00|68236.3|68216.3|68250.1|68230.1|68252.9|68236.3|68230.3|68212.5|785
1649274900000|2022-04-06 19:55:00|68250|68230|68235.3|68215.3|68251.6|68234.5|68223.9|68203.9|822
1649275200000|2022-04-06 20:00:00|68235.7|68215.7|68262.4|68242.4|68264|68244|68228.4|68208.4|581
1649275500000|2022-04-06 20:05:00|68262.8|68242.8|68254.7|68234.7|68263.6|68243.6|68251.7|68231.7|452
1649275800000|2022-04-06 20:10:00|68254.6|68234.6|68263.7|68243.7|68267.4|68248.3|68253.9|68233.9|400
1649276100000|2022-04-06 20:15:00|68263.9|68243.9|68255.6|68235.6|68263.9|68243.9|68251.5|68231.5|302
1649276400000|2022-04-06 20:20:00|68255.5|68235.5|68251.3|68231.3|68262.4|68242.4|68247.4|68227.5|451
1649276700000|2022-04-06 20:25:00|68251.2|68231.2|68235.9|68215.9|68251.5|68231.5|68223|68205.9|499
1649277000000|2022-04-06 20:30:00|68235.7|68215.7|68237.1|68217.1|68241.1|68221.1|68234.1|68214.2|260
1649277300000|2022-04-06 20:35:00|68237.3|68217.3|68247.9|68227.9|68248.3|68229|68234.7|68216|229
1649277600000|2022-04-06 20:40:00|68248.3|68228.3|68248.5|68228.5|68249.3|68230.5|68234|68214|277
1649277900000|2022-04-06 20:45:00|68249|68229|68250.7|68230.7|68260.8|68240.8|68243.7|68223.6|375
1649278200000|2022-04-06 20:50:00|68251.5|68231.5|68254.3|68234.3|68257.9|68237.9|68247.4|68225.1|380
1649278500000|2022-04-06 20:55:00|68255.7|68235.7|68299.8|68218.8|68301.8|68251.8|68249.8|68214.9|447
1649278800000|2022-04-06 21:00:00|68306.1|68212.8|68295.4|68255.6|68320.6|68258.7|68293.7|68208.3|79
1649279100000|2022-04-06 21:05:00|68295.1|68254.7|68282.4|68258.9|68296|68259|68280|68253.1|80
1649279400000|2022-04-06 21:10:00|68289.9|68253.7|68286.9|68247.6|68297.6|68255.7|68280.9|68231.8|293
1649279700000|2022-04-06 21:15:00|68288.5|68246.3|68271.1|68251.1|68288.5|68252.6|68266|68236.5|161
1649280000000|2022-04-06 21:20:00|68272.5|68249.1|68266.9|68202.8|68286.9|68251.3|68258.8|68178.5|280
1649280300000|2022-04-06 21:25:00|68271.6|68198.5|68265.3|68205.8|68288.5|68224.4|68256|68190.5|217
1649280600000|2022-04-06 21:30:00|68265.2|68206.6|68258.3|68227.5|68271|68229.8|68254.7|68205.8|212
1649280900000|2022-04-06 21:35:00|68259.4|68216.9|68257.6|68225.1|68261.5|68231.9|68251.7|68214.7|161
1649281200000|2022-04-06 21:40:00|68253|68229.5|68254.8|68226.6|68261.2|68233.5|68251.2|68213.2|124
1649281500000|2022-04-06 21:45:00|68254.2|68225.7|68257.7|68222.4|68267.3|68231.2|68251.7|68211.8|136
1649281800000|2022-04-06 21:50:00|68254.1|68225.9|68258.2|68229.5|68267.3|68234.1|68250.8|68213.9|112
1649282100000|2022-04-06 21:55:00|68261.9|68227.2|68258.7|68236.4|68269.9|68238.8|68252.9|68218.9|208
1649282400000|2022-04-06 22:00:00|68259.7|68225.3|68252.1|68232.1|68278|68239|68251.9|68215.9|355
1649282700000|2022-04-06 22:05:00|68252.5|68232.5|68253|68233|68262.7|68235.8|68247|68213.6|193
1649283000000|2022-04-06 22:10:00|68249.4|68223.8|68249.6|68229.6|68261.6|68234.7|68247.2|68220.1|247
1649283300000|2022-04-06 22:15:00|68248.9|68228.9|68250.5|68230.5|68252.6|68232|68245.2|68225.2|224
1649283600000|2022-04-06 22:20:00|68251.6|68231.6|68257|68237|68261.2|68237.3|68247.8|68227.2|292
1649283900000|2022-04-06 22:25:00|68257.1|68237.1|68274.5|68254.5|68275.7|68258|68252.2|68232.2|370
1649284200000|2022-04-06 22:30:00|68274.4|68254.4|68262.3|68242.3|68276.1|68258.8|68246.6|68225.5|415
1649284500000|2022-04-06 22:35:00|68262.2|68242.2|68256.4|68236.4|68263.5|68246.4|68253.1|68232.2|198
1649284800000|2022-04-06 22:40:00|68254.5|68234.5|68256.2|68236.2|68259.1|68241.1|68250.3|68229.8|191
1649285100000|2022-04-06 22:45:00|68257.8|68237.8|68257.4|68237.4|68261.9|68244.3|68256.2|68236.2|434
1649285400000|2022-04-06 22:50:00|68257.8|68237.8|68255.8|68235.8|68258.1|68240.3|68250.3|68230.6|207
1649285700000|2022-04-06 22:55:00|68255.9|68235.9|68265.1|68245.1|68266.8|68246.3|68245.7|68225.7|289
1649286000000|2022-04-06 23:00:00|68265.6|68245.6|68259.6|68239.6|68272|68253.9|68256.6|68237.3|212
1649286300000|2022-04-06 23:05:00|68259.9|68239.9|68267.5|68247.5|68269.3|68249.3|68256|68236|205
1649286600000|2022-04-06 23:10:00|68268.2|68248.2|68252.6|68232.6|68268.2|68248.2|68248|68224.8|233
1649286900000|2022-04-06 23:15:00|68252.7|68232.7|68250|68230|68254.5|68234.5|68248.2|68228.2|287
1649287200000|2022-04-06 23:20:00|68250.2|68230.2|68251|68231|68252.3|68236.4|68244|68224|239
1649287500000|2022-04-06 23:25:00|68250.8|68230.8|68253|68233|68256.5|68236.6|68243.7|68223.7|274
1649287800000|2022-04-06 23:30:00|68253.2|68233.2|68266.4|68246.4|68268.2|68248.2|68251.6|68231.7|285
1649288100000|2022-04-06 23:35:00|68266.7|68246.7|68269.2|68249.2|68270.3|68250.3|68260.2|68240.2|382
1649288400000|2022-04-06 23:40:00|68269.3|68249.3|68260.3|68240.3|68271.5|68251.5|68259.1|68239.1|318
1649288700000|2022-04-06 23:45:00|68260.5|68240.5|68257.2|68237.2|68260.5|68240.5|68250.3|68231.4|424
1649289000000|2022-04-06 23:50:00|68257.3|68237.3|68256.4|68236.4|68259.5|68239.5|68249.5|68229.5|376
1649289300000|2022-04-06 23:55:00|68256|68236|68257|68237|68260|68240|68249.3|68230.6|375
1649289600000|2022-04-07 00:00:00|68257.3|68237.3|68241.1|68221.1|68262.9|68242.9|68237.8|68217.8|610
1649289900000|2022-04-07 00:05:00|68240.9|68220.9|68229.2|68209.2|68241.8|68221.8|68217.5|68197.5|745
1649290200000|2022-04-07 00:10:00|68229.1|68209.1|68204.3|68184.3|68229.1|68209.1|68197.1|68178.3|725
1649290500000|2022-04-07 00:15:00|68204.7|68184.7|68217.8|68197.8|68222|68202.2|68200.8|68181.9|709
1649290800000|2022-04-07 00:20:00|68219.5|68199.5|68228.2|68208.2|68232.2|68213.6|68208.7|68188.8|699
1649291100000|2022-04-07 00:25:00|68228.5|68208.5|68235|68215|68245.3|68225.3|68226.1|68206.1|679
1649291400000|2022-04-07 00:30:00|68234.8|68214.8|68214.4|68194.4|68241.5|68221.5|68209.5|68191.7|666
1649291700000|2022-04-07 00:35:00|68214.6|68194.6|68206.7|68186.7|68219.2|68200.6|68201|68183.5|677
1649292000000|2022-04-07 00:40:00|68206.5|68186.5|68205.6|68185.6|68222.4|68204.5|68202|68183.9|752
1649292300000|2022-04-07 00:45:00|68205.7|68185.7|68206.6|68191.6|68216.1|68198.7|68201.9|68183.4|617
1649292600000|2022-04-07 00:50:00|68210|68190|68180.1|68160.1|68230.8|68210.8|68178.7|68158.7|751
1649292900000|2022-04-07 00:55:00|68179.7|68159.7|68166.8|68146.8|68183.2|68163.2|68163.1|68145|800
1649293200000|2022-04-07 01:00:00|68166.5|68146.5|68170.2|68150.2|68183|68163|68159.5|68141|687
1649293500000|2022-04-07 01:05:00|68170.4|68150.4|68162.9|68147.9|68172.1|68153.4|68157.7|68141.4|503
1649293800000|2022-04-07 01:10:00|68163|68148|68186.2|68166.2|68189.4|68169.7|68162.3|68145.3|671
1649294100000|2022-04-07 01:15:00|68186|68166|68199.3|68179.3|68199.4|68181.4|68182.2|68164.3|586
1649294400000|2022-04-07 01:20:00|68199.6|68179.6|68205.9|68185.9|68209.6|68191.9|68192.7|68174.9|590
1649294700000|2022-04-07 01:25:00|68206|68186|68205.3|68185.3|68208.2|68190.8|68193.3|68175.9|615
1649295000000|2022-04-07 01:30:00|68205.4|68185.4|68192.8|68172.8|68214.6|68195|68192.4|68172.7|723
1649295300000|2022-04-07 01:35:00|68193.6|68173.6|68187.2|68167.2|68195.8|68178|68179.1|68163.2|610
1649295600000|2022-04-07 01:40:00|68187.3|68167.3|68170|68150|68187.3|68167.3|68166.9|68146.9|719
1649295900000|2022-04-07 01:45:00|68169.9|68149.9|68179.3|68159.3|68179.3|68159.3|68156.9|68140.5|671
1649296200000|2022-04-07 01:50:00|68181.2|68161.2|68177.7|68157.7|68186.3|68169.5|68174|68154|587
1649296500000|2022-04-07 01:55:00|68177.6|68157.6|68173.7|68158.7|68183.1|68164.7|68171.3|68154.1|578
1649296800000|2022-04-07 02:00:00|68173.4|68158.4|68175|68155|68181.5|68164|68167.3|68149.4|541
1649297100000|2022-04-07 02:05:00|68175.1|68155.1|68186.9|68166.9|68188.8|68171.5|68167.2|68148.4|533
1649297400000|2022-04-07 02:10:00|68186.8|68166.8|68191|68176|68204.3|68184.3|68184.7|68164.7|544
1649297700000|2022-04-07 02:15:00|68190.9|68175.9|68196.6|68176.6|68202.5|68184|68190.9|68173.1|458
1649298000000|2022-04-07 02:20:00|68196.8|68176.8|68206.8|68191.8|68208.9|68191.8|68192.8|68172.8|520
1649298300000|2022-04-07 02:25:00|68210.1|68190.1|68206.6|68186.6|68210.2|68192.5|68199.4|68181.5|491
1649298600000|2022-04-07 02:30:00|68206.8|68186.8|68198.1|68183.1|68212.7|68196.8|68196.3|68177.6|577
1649298900000|2022-04-07 02:35:00|68198.7|68183.7|68192.6|68172.6|68212.7|68196.2|68189.3|68171.6|472
1649299200000|2022-04-07 02:40:00|68191.3|68176.3|68188|68173|68197.3|68178.4|68185.6|68168.5|320
1649299500000|2022-04-07 02:45:00|68187.8|68172.8|68199.2|68184.2|68200.1|68184.3|68184.5|68167.1|523
1649299800000|2022-04-07 02:50:00|68199.6|68184.6|68186.2|68166.2|68202.8|68184.9|68183.1|68165.7|497
1649300100000|2022-04-07 02:55:00|68186.5|68166.5|68165.2|68145.2|68189|68169.4|68165.2|68145.2|514
1649300400000|2022-04-07 03:00:00|68168.1|68148.1|68164.4|68144.4|68177.8|68158.3|68161.1|68143.9|558
1649300700000|2022-04-07 03:05:00|68164.6|68144.6|68180.6|68165.6|68183.2|68165.7|68162.3|68143.4|493
1649301000000|2022-04-07 03:10:00|68180.7|68165.7|68191.4|68171.4|68196.4|68178.1|68180.3|68162.5|467
1649301300000|2022-04-07 03:15:00|68192|68172|68180.5|68165.5|68192.2|68174.4|68179.6|68160.8|564
1649301600000|2022-04-07 03:20:00|68180.7|68165.7|68184.2|68164.2|68186.4|68169.4|68170.1|68151.8|531
1649301900000|2022-04-07 03:25:00|68184.3|68164.3|68202.5|68182.5|68203.2|68183.2|68180.3|68162.5|550
1649302200000|2022-04-07 03:30:00|68203|68183|68190.2|68175.2|68207.8|68190.7|68188.1|68170.7|497
1649302500000|2022-04-07 03:35:00|68190.6|68175.6|68204.3|68189.3|68206.8|68189.5|68188.2|68172.1|429
1649302800000|2022-04-07 03:40:00|68204.1|68189.1|68196.8|68176.8|68207|68189.7|68187.5|68169.8|503
1649303100000|2022-04-07 03:45:00|68196.6|68176.6|68183.2|68163.2|68196.8|68176.8|68177.2|68157.2|452
1649303400000|2022-04-07 03:50:00|68183.4|68163.4|68191|68171|68192.6|68175.1|68172.9|68153.1|447
1649303700000|2022-04-07 03:55:00|68190.8|68170.8|68195.1|68175.1|68196.8|68179.2|68187|68169.1|480
1649304000000|2022-04-07 04:00:00|68194.9|68174.9|68195.5|68175.5|68203.9|68186.9|68187.9|68169.4|463
1649304300000|2022-04-07 04:05:00|68195.6|68175.6|68190.3|68175.3|68200|68182.3|68188.6|68169.4|385
1649304600000|2022-04-07 04:10:00|68192.5|68172.5|68192.9|68177.9|68200.3|68183.2|68188.1|68170.6|420
1649304900000|2022-04-07 04:15:00|68194.5|68174.5|68186.7|68166.7|68199.6|68180.2|68184.1|68166.7|471
1649305200000|2022-04-07 04:20:00|68187.3|68167.3|68195.6|68175.6|68197.3|68180.6|68186.4|68166.6|387
1649305500000|2022-04-07 04:25:00|68195.5|68175.5|68193.3|68173.3|68197|68178.9|68189.6|68172.5|301
1649305800000|2022-04-07 04:30:00|68193.4|68173.4|68192.2|68177.2|68196.3|68177.9|68187.8|68170.1|256
1649306100000|2022-04-07 04:35:00|68191.8|68176.8|68176.8|68156.8|68194.6|68177.1|68174.4|68156.5|282
1649306400000|2022-04-07 04:40:00|68176.7|68156.7|68163.5|68143.5|68177.7|68157.9|68158.8|68138.8|477
1649306700000|2022-04-07 04:45:00|68163.3|68143.3|68156.5|68141.5|68169.9|68152.7|68154.6|68137.7|519
1649307000000|2022-04-07 04:50:00|68156.6|68141.6|68152.2|68137.2|68160.7|68142.9|68149|68131.6|376
1649307300000|2022-04-07 04:55:00|68152.3|68137.3|68150.4|68135.4|68161.1|68144.2|68139.6|68119.6|476
1649307600000|2022-04-07 05:00:00|68150.3|68135.3|68159.1|68139.1|68163.9|68145.6|68147.2|68129|587
1649307900000|2022-04-07 05:05:00|68159|68139|68148.2|68133.2|68171.9|68154.2|68147.5|68127.8|569
1649308200000|2022-04-07 05:10:00|68148.4|68133.4|68156.1|68136.1|68158.5|68140.7|68144|68126.1|528
1649308500000|2022-04-07 05:15:00|68156.2|68136.2|68166.6|68146.6|68167.6|68149.6|68149.5|68129.7|485
1649308800000|2022-04-07 05:20:00|68166.7|68146.7|68175.4|68155.4|68180.3|68163.4|68164.5|68146.4|566
1649309100000|2022-04-07 05:25:00|68175.5|68155.5|68159.7|68139.7|68175.5|68158.9|68155.9|68137.8|585
1649309400000|2022-04-07 05:30:00|68161.5|68141.5|68154|68134|68165.2|68148.1|68151.7|68133.3|548
1649309700000|2022-04-07 05:35:00|68153.8|68133.8|68139.9|68119.9|68157.7|68139.3|68132.5|68112.5|539
1649310000000|2022-04-07 05:40:00|68140.1|68120.1|68141.7|68121.7|68153.4|68136.1|68137|68118.4|515
1649310300000|2022-04-07 05:45:00|68139.5|68124.5|68141.3|68121.3|68154.3|68134.7|68136.6|68119|505
1649310600000|2022-04-07 05:50:00|68141.1|68121.1|68143.8|68123.8|68150.3|68130.7|68135.2|68117.2|507
1649310900000|2022-04-07 05:55:00|68143.7|68123.7|68124.2|68104.2|68143.7|68125|68111.9|68094.1|710
1649311200000|2022-04-07 06:00:00|68125.3|68105.3|68143.2|68123.2|68162.9|68143.7|68125.3|68105.3|730
1649311500000|2022-04-07 06:05:00|68143.1|68123.1|68145.9|68130.9|68156.1|68138.1|68137.4|68119.8|707
1649311800000|2022-04-07 06:10:00|68145.5|68130.5|68123.5|68103.5|68149|68132.4|68118|68101.5|682
1649312100000|2022-04-07 06:15:00|68123.9|68103.9|68114.3|68094.3|68135.5|68117.1|68111.5|68093.9|754
1649312400000|2022-04-07 06:20:00|68114.6|68094.6|68113.6|68098.6|68118.1|68100.8|68098|68080.2|623
1649312700000|2022-04-07 06:25:00|68114|68099|68069.9|68054.9|68119.2|68104.1|68029.1|68010.8|866
1649313000000|2022-04-07 06:30:00|68069.7|68054.7|68087.7|68072.7|68095.3|68076.1|68067.3|68049|732
1649313300000|2022-04-07 06:35:00|68088|68073|68100.8|68085.8|68122.4|68104.3|68087.1|68071.5|615
1649313600000|2022-04-07 06:40:00|68103.4|68088.4|68101.9|68086.9|68106.1|68091.1|68083.3|68065.8|763
1649313900000|2022-04-07 06:45:00|68103.2|68088.2|68114.4|68099.4|68121.2|68106.2|68093.1|68076.1|762
1649314200000|2022-04-07 06:50:00|68114.2|68099.2|68130.5|68115.5|68138.5|68123.5|68108.9|68093.9|698
1649314500000|2022-04-07 06:55:00|68130.4|68115.4|68137.1|68117.1|68138.9|68121.2|68119|68101.6|856
1649314800000|2022-04-07 07:00:00|68131.4|68116.4|68137.6|68122.6|68153.3|68136|68123.6|68106.2|896
1649315100000|2022-04-07 07:05:00|68137.4|68122.4|68145.1|68130.1|68154.7|68137.3|68135.2|68119.3|917
1649315400000|2022-04-07 07:10:00|68144.5|68129.5|68168.5|68148.5|68169.3|68151.6|68131.5|68115.7|779
1649315700000|2022-04-07 07:15:00|68168.3|68148.3|68190|68175|68192.4|68176.1|68167.5|68148.2|716
1649316000000|2022-04-07 07:20:00|68190.1|68175.1|68192.1|68177.1|68200|68182.9|68180.2|68163.6|794
1649316300000|2022-04-07 07:25:00|68192.4|68177.4|68266.6|68251.6|68274.6|68257.4|68192.2|68177.2|871
1649316600000|2022-04-07 07:30:00|68266.9|68251.9|68256.1|68241.1|68274.6|68258.9|68251.3|68236.3|816
1649316900000|2022-04-07 07:35:00|68256.3|68241.3|68253.8|68233.8|68257.5|68242.5|68229.7|68212.5|780
1649317200000|2022-04-07 07:40:00|68253.4|68233.4|68245.8|68230.8|68269.2|68254.2|68235.4|68218.3|772
1649317500000|2022-04-07 07:45:00|68242.6|68227.6|68261.3|68246.3|68272.7|68254.6|68237.7|68222.7|807
1649317800000|2022-04-07 07:50:00|68261.7|68246.7|68256.5|68241.5|68271.7|68256.7|68239.6|68222|750
1649318100000|2022-04-07 07:55:00|68256.9|68241.9|68259.1|68239.1|68273.9|68258.4|68247|68227|807
1649318400000|2022-04-07 08:00:00|68257.2|68237.2|68239.9|68224.9|68274.1|68257|68235.8|68219.3|843
1649318700000|2022-04-07 08:05:00|68240.8|68225.8|68270.5|68250.5|68272.2|68257.2|68240|68224.6|760
1649319000000|2022-04-07 08:10:00|68270.9|68250.9|68333.5|68318.5|68350.6|68330.6|68265.3|68248.7|885
1649319300000|2022-04-07 08:15:00|68333.9|68318.9|68350.9|68335.9|68364.7|68349.1|68325|68310|793
1649319600000|2022-04-07 08:20:00|68350.6|68335.6|68348|68333|68374.6|68357.1|68335.8|68320|813
1649319900000|2022-04-07 08:25:00|68347.6|68332.6|68346|68326|68357.7|68339.2|68333.3|68315.4|730
1649320200000|2022-04-07 08:30:00|68345.6|68325.6|68340.8|68325.8|68356|68338.3|68338.2|68319.7|714
1649320500000|2022-04-07 08:35:00|68340.6|68325.6|68344.5|68329.5|68369.1|68354.1|68340.1|68324.6|675
1649320800000|2022-04-07 08:40:00|68346.7|68331.7|68364.1|68349.1|68375.5|68357.4|68339.8|68324.3|760
1649321100000|2022-04-07 08:45:00|68366|68351|68352.4|68337.4|68371.6|68355.4|68352.4|68337.4|668
1649321400000|2022-04-07 08:50:00|68354.2|68339.2|68379.7|68364.7|68400.1|68383.9|68350.5|68335.5|774
1649321700000|2022-04-07 08:55:00|68378.1|68363.1|68384.3|68364.3|68388.4|68373.2|68368.8|68350.7|798
1649322000000|2022-04-07 09:00:00|68383.8|68363.8|68378.4|68363.4|68401.1|68386.1|68375.7|68357.6|805
1649322300000|2022-04-07 09:05:00|68378.5|68363.5|68386.9|68371.9|68399.7|68384.7|68361.9|68345.9|743
1649322600000|2022-04-07 09:10:00|68387.1|68372.1|68371.3|68356.3|68399.6|68383.1|68368.5|68349.9|806
1649322900000|2022-04-07 09:15:00|68371.5|68356.5|68419.6|68399.6|68430|68410|68370.6|68352.5|732
1649323200000|2022-04-07 09:20:00|68417.1|68402.1|68445.2|68425.2|68451.2|68431.7|68413.9|68396.6|928
1649323500000|2022-04-07 09:25:00|68445.3|68425.3|68420.1|68400.1|68465.8|68450.8|68412.4|68394.3|892
1649323800000|2022-04-07 09:30:00|68419.8|68399.8|68386.2|68371.2|68421.5|68402.5|68368.2|68348.2|814
1649324100000|2022-04-07 09:35:00|68386.1|68371.1|68342.2|68322.2|68389.2|68371.4|68339.6|68322.2|784
1649324400000|2022-04-07 09:40:00|68340|68325|68296.5|68281.5|68345.7|68327.7|68293.9|68274.5|852
1649324700000|2022-04-07 09:45:00|68296.4|68281.4|68291.9|68271.9|68301.5|68285.2|68267.7|68252.4|854
1649325000000|2022-04-07 09:50:00|68291.5|68271.5|68273.5|68258.5|68304.9|68286.5|68273.3|68255.2|744
1649325300000|2022-04-07 09:55:00|68273.6|68258.6|68295.9|68275.9|68300.7|68281.1|68259.7|68244.7|848
1649325600000|2022-04-07 10:00:00|68296|68276|68275.3|68255.3|68296|68278.1|68262.8|68246.8|753
1649325900000|2022-04-07 10:05:00|68274.7|68254.7|68264.6|68249.6|68275|68256.5|68251.1|68236.1|665
1649326200000|2022-04-07 10:10:00|68264.7|68249.7|68266|68251|68271.2|68253.8|68255.1|68238.2|702
1649326500000|2022-04-07 10:15:00|68266.1|68251.1|68273.7|68258.7|68277.1|68259.4|68260.8|68243.3|674
1649326800000|2022-04-07 10:20:00|68271.6|68256.6|68267.5|68247.5|68276.5|68259.9|68256.5|68238.9|713
1649327100000|2022-04-07 10:25:00|68265|68250|68282.9|68267.9|68296.7|68280.1|68254.7|68238.9|637
1649327400000|2022-04-07 10:30:00|68286.5|68266.5|68297|68282|68299.8|68283.4|68282.3|68266.2|545
1649327700000|2022-04-07 10:35:00|68296.9|68281.9|68304.5|68289.5|68313|68295.3|68284.5|68267.7|697
1649328000000|2022-04-07 10:40:00|68305|68290|68318.3|68298.3|68327.3|68309.1|68300.6|68282.7|745
1649328300000|2022-04-07 10:45:00|68316.2|68301.2|68307.6|68292.6|68324.6|68308.4|68304.7|68287|735
1649328600000|2022-04-07 10:50:00|68307.4|68292.4|68297|68282|68328.3|68312|68287.1|68269.2|736
1649328900000|2022-04-07 10:55:00|68299.8|68279.8|68281.6|68266.6|68311|68293.3|68264.4|68246.9|695
1649329200000|2022-04-07 11:00:00|68282|68262|68291.7|68271.7|68299.7|68282.3|68272.6|68254.4|677
1649329500000|2022-04-07 11:05:00|68292|68272|68261.9|68241.9|68298.9|68281.8|68121.2|68101.2|943
1649329800000|2022-04-07 11:10:00|68267.8|68247.8|68261.3|68246.3|68289.6|68269.6|68241.2|68223.7|1105
1649330100000|2022-04-07 11:15:00|68266.4|68246.4|68289.5|68274.5|68294.4|68278.8|68259.8|68244.8|970
1649330400000|2022-04-07 11:20:00|68287.6|68272.6|68276.4|68261.4|68300.5|68285.5|68261.9|68246.9|874
1649330700000|2022-04-07 11:25:00|68276.8|68261.8|68291.7|68271.7|68298|68280.9|68266.2|68246.6|776
1649331000000|2022-04-07 11:30:00|68290.9|68270.9|68232.9|68212.9|68295.5|68279.7|68220.7|68204.8|988
1649331300000|2022-04-07 11:35:00|68233.2|68213.2|68172.9|68157.9|68233.2|68217.5|68154.7|68134.8|985
1649331600000|2022-04-07 11:40:00|68180.5|68160.5|68135.7|68115.7|68180.5|68162.3|68108.4|68093.4|1087
1649331900000|2022-04-07 11:45:00|68135.2|68115.2|68164.7|68149.7|68169.3|68152.2|68119.8|68104.8|960
1649332200000|2022-04-07 11:50:00|68164.8|68149.8|68180.3|68160.3|68183.9|68168.9|68156.5|68139.8|919
1649332500000|2022-04-07 11:55:00|68176.1|68161.1|68176|68161|68181.5|68165.8|68151.6|68136.5|882
1649332800000|2022-04-07 12:00:00|68175.9|68160.9|68168.3|68153.3|68178.5|68161.1|68139.2|68120.8|890
1649333100000|2022-04-07 12:05:00|68167.4|68152.4|68154.6|68134.6|68183.4|68167.8|68147.6|68130.3|872
1649333400000|2022-04-07 12:10:00|68154.9|68134.9|68137.3|68122.3|68161.8|68142.9|68137.3|68122.3|783
1649333700000|2022-04-07 12:15:00|68136.7|68121.7|68154|68139|68166.7|68149.5|68136.1|68118.8|790
1649334000000|2022-04-07 12:20:00|68157.4|68142.4|68160.6|68140.6|68167.8|68151.5|68148.3|68130.3|798
1649334300000|2022-04-07 12:25:00|68161.1|68141.1|68158.1|68138.1|68174.1|68155.7|68142.9|68123.7|777
1649334600000|2022-04-07 12:30:00|68160.6|68140.6|68167.7|68147.7|68179.3|68161.3|68153.9|68135.1|862
1649334900000|2022-04-07 12:35:00|68166.7|68146.7|68159|68144|68170.9|68154.7|68150.9|68133.8|720
1649335200000|2022-04-07 12:40:00|68159.6|68144.6|68157.9|68142.9|68174.9|68159.9|68154.6|68137.1|732
1649335500000|2022-04-07 12:45:00|68157.7|68142.7|68107.2|68087.2|68158.3|68143.3|68090.4|68074.2|828
1649335800000|2022-04-07 12:50:00|68107.1|68087.1|68108.5|68093.5|68127.2|68110.7|68076.9|68059.3|916
1649336100000|2022-04-07 12:55:00|68108.3|68093.3|68160.5|68145.5|68163.5|68145.8|68098.1|68082.5|914
1649336400000|2022-04-07 13:00:00|68160.8|68140.8|68182.7|68162.7|68201.5|68183.9|68146.5|68126.5|948
1649336700000|2022-04-07 13:05:00|68183.1|68163.1|68144.4|68124.4|68192.4|68173.8|68133.9|68118|877
1649337000000|2022-04-07 13:10:00|68144.3|68124.3|68107.6|68092.6|68148.5|68130.9|68088.8|68070.4|830
1649337300000|2022-04-07 13:15:00|68108.1|68093.1|68128.5|68113.5|68131.2|68113.5|68091.8|68076.8|734
1649337600000|2022-04-07 13:20:00|68131.6|68111.6|68082.2|68067.2|68133.2|68116.1|68081.9|68064.4|809
1649337900000|2022-04-07 13:25:00|68076.6|68061.6|68055.6|68040.6|68083.8|68066.9|68051.9|68034.1|737
1649338200000|2022-04-07 13:30:00|68057.4|68037.4|68034.6|68019.6|68064.6|68049|68008.8|67991.5|1011
1649338500000|2022-04-07 13:35:00|68036.1|68021.1|68060.5|68045.5|68075.2|68057.7|68035.4|68018|933
1649338800000|2022-04-07 13:40:00|68059.3|68044.3|68047.1|68032.1|68060.4|68045.4|68028.7|68013.7|929
1649339100000|2022-04-07 13:45:00|68047.2|68032.2|68095|68075|68099.7|68084.6|68039.1|68023.9|881
1649339400000|2022-04-07 13:50:00|68095.3|68075.3|68115.1|68100.1|68123.4|68106.8|68079.2|68059.2|981
1649339700000|2022-04-07 13:55:00|68115.2|68100.2|68155.6|68135.6|68172.2|68155.9|68105.6|68087.1|957
1649340000000|2022-04-07 14:00:00|68155.9|68140.9|68233.3|68218.3|68256.2|68236.2|68155.3|68136.9|1065
1649340300000|2022-04-07 14:05:00|68233.1|68218.1|68224.6|68209.6|68240.7|68222.9|68185.9|68168.3|999
1649340600000|2022-04-07 14:10:00|68225|68210|68211.1|68196.1|68258.4|68240.9|68203.7|68187|990
1649340900000|2022-04-07 14:15:00|68212.3|68197.3|68236.4|68216.4|68237|68219.1|68203.8|68187.6|861
1649341200000|2022-04-07 14:20:00|68237|68217|68236.5|68216.5|68249|68231.1|68223.8|68205.3|868
1649341500000|2022-04-07 14:25:00|68237.6|68217.6|68185.1|68165.1|68237.6|68220.4|68158.1|68138.3|963
1649341800000|2022-04-07 14:30:00|68185.5|68165.5|68110.8|68090.8|68185.7|68167|68096|68077.8|947
1649342100000|2022-04-07 14:35:00|68110.7|68090.7|68149|68134|68153.9|68136.2|68107.7|68090.7|866
1649342400000|2022-04-07 14:40:00|68149.4|68134.4|68176.6|68156.6|68198|68180.2|68144.7|68122|992
1649342700000|2022-04-07 14:45:00|68176.2|68156.2|68187.4|68167.4|68205.7|68188.3|68163.9|68144.5|992
1649343000000|2022-04-07 14:50:00|68188.7|68168.7|68202.7|68182.7|68226.3|68209.2|68167.7|68148.5|998
1649343300000|2022-04-07 14:55:00|68205.6|68185.6|68169.9|68154.9|68209.3|68189.3|68155.5|68139.6|1058
1649343600000|2022-04-07 15:00:00|68170.2|68155.2|68164|68149|68184.9|68167.8|68157.5|68140.6|989
1649343900000|2022-04-07 15:05:00|68166.1|68151.1|68192|68172|68201|68185.7|68165.3|68150.3|893
1649344200000|2022-04-07 15:10:00|68191.5|68171.5|68153|68138|68194.2|68178|68145.2|68126.3|897
1649344500000|2022-04-07 15:15:00|68153.1|68138.1|68210.3|68190.3|68211|68191|68145.7|68130.7|879
1649344800000|2022-04-07 15:20:00|68210.4|68190.4|68219.8|68199.8|68220.3|68201.7|68197.2|68179.6|873
1649345100000|2022-04-07 15:25:00|68219.9|68199.9|68232.4|68212.4|68235.2|68218.8|68215.9|68197.9|847
1649345400000|2022-04-07 15:30:00|68231.4|68211.4|68246.5|68231.5|68258.8|68238.9|68229.9|68210.7|880
1649345700000|2022-04-07 15:35:00|68246.6|68226.6|68225.5|68205.5|68269.3|68249.8|68217.1|68200.9|934
1649346000000|2022-04-07 15:40:00|68223.3|68208.3|68208.7|68193.7|68227.3|68210.2|68208.7|68192|874
1649346300000|2022-04-07 15:45:00|68208.3|68193.3|68206.4|68191.4|68224.3|68206.8|68200.4|68182.3|860
1649346600000|2022-04-07 15:50:00|68206.2|68191.2|68254.8|68239.8|68255.8|68240.8|68205.8|68190.8|851
1649346900000|2022-04-07 15:55:00|68255|68240|68255.4|68235.4|68267.1|68250.1|68234.4|68218.9|892
1649347200000|2022-04-07 16:00:00|68255.2|68235.2|68293.1|68273.1|68293.1|68273.5|68244.2|68226.3|760
1649347500000|2022-04-07 16:05:00|68292.7|68272.7|68293.6|68278.6|68299.2|68281|68281|68261|748
1649347800000|2022-04-07 16:10:00|68294.5|68279.5|68327.8|68307.8|68329.9|68311.6|68283.1|68267.3|829
1649348100000|2022-04-07 16:15:00|68328.1|68308.1|68352.7|68332.7|68357.1|68340.6|68323|68303.1|748
1649348400000|2022-04-07 16:20:00|68351.5|68336.5|68328.4|68308.4|68354.1|68336.8|68323|68303|862
1649348700000|2022-04-07 16:25:00|68328.5|68308.5|68320.7|68300.7|68339.5|68322.1|68307|68287|752
1649349000000|2022-04-07 16:30:00|68320.8|68300.8|68331.7|68311.7|68339.2|68319.2|68315.6|68295.8|860
1649349300000|2022-04-07 16:35:00|68331.6|68311.6|68350.9|68330.9|68363.2|68343.2|68331.6|68311.6|886
1649349600000|2022-04-07 16:40:00|68349.3|68329.3|68355.4|68340.4|68364.3|68345|68340.6|68322.5|895
1649349900000|2022-04-07 16:45:00|68356.1|68341.1|68361.3|68341.3|68363.7|68344.3|68338|68320.8|849
1649350200000|2022-04-07 16:50:00|68361.2|68341.2|68359.2|68344.2|68366.3|68347.9|68345.2|68327.3|733
1649350500000|2022-04-07 16:55:00|68358.6|68343.6|68382.2|68362.2|68383.3|68363.3|68355.5|68335.5|844
1649350800000|2022-04-07 17:00:00|68381.8|68361.8|68346.9|68326.9|68384.3|68364.3|68328.9|68308.9|910
1649351100000|2022-04-07 17:05:00|68347|68327|68338.9|68318.9|68357.7|68337.7|68338.9|68318.9|662
1649351400000|2022-04-07 17:10:00|68339.1|68319.1|68336.7|68316.7|68346.5|68327.8|68326.4|68306.4|785
1649351700000|2022-04-07 17:15:00|68336.6|68316.6|68331.5|68311.5|68337|68320.1|68315.7|68298.9|730
1649352000000|2022-04-07 17:20:00|68330.8|68310.8|68292.3|68272.3|68331.2|68311.2|68291.7|68271.7|707
1649352300000|2022-04-07 17:25:00|68291.6|68271.6|68298.8|68283.8|68312.7|68292.7|68285.3|68265.4|781
1649352600000|2022-04-07 17:30:00|68299.5|68284.5|68328.3|68313.3|68337.7|68320.3|68299.5|68282.3|742
1649352900000|2022-04-07 17:35:00|68328.1|68313.1|68336.7|68321.7|68340.8|68323.9|68320.3|68301.9|671
1649353200000|2022-04-07 17:40:00|68336.9|68321.9|68333.7|68313.7|68340.2|68323.4|68322.2|68304.7|631
1649353500000|2022-04-07 17:45:00|68334.1|68314.1|68330.5|68315.5|68336.6|68321|68318.4|68300.9|556
1649353800000|2022-04-07 17:50:00|68330.4|68315.4|68356|68341|68364.9|68347.3|68322.9|68307.1|661
1649354100000|2022-04-07 17:55:00|68355.9|68340.9|68342.6|68322.6|68367.3|68350.1|68339.8|68322.6|757
1649354400000|2022-04-07 18:00:00|68342.9|68322.9|68337.5|68322.5|68350.8|68334.4|68326.4|68311.4|706
1649354700000|2022-04-07 18:05:00|68338.2|68323.2|68324.4|68304.4|68338.3|68323.2|68319.7|68303.3|597
1649355000000|2022-04-07 18:10:00|68324.7|68304.7|68333.3|68318.3|68339.9|68322.3|68317.3|68302.3|657
1649355300000|2022-04-07 18:15:00|68333.5|68318.5|68324.6|68309.6|68337.6|68319.9|68318.6|68303.6|622
1649355600000|2022-04-07 18:20:00|68324.1|68309.1|68308.6|68293.6|68328.2|68313.2|68307.8|68291.2|621
1649355900000|2022-04-07 18:25:00|68309|68294|68340.4|68325.4|68342.9|68326.2|68307.6|68291.3|728
1649356200000|2022-04-07 18:30:00|68340.5|68325.5|68361.4|68346.4|68370.9|68352.9|68332.8|68317.8|661
1649356500000|2022-04-07 18:35:00|68361.7|68346.7|68354.2|68339.2|68363.3|68348.3|68343.7|68328.7|592
1649356800000|2022-04-07 18:40:00|68353.9|68338.9|68374.9|68359.9|68383.9|68366.4|68353.8|68338.4|664
1649357100000|2022-04-07 18:45:00|68378.1|68363.1|68383.9|68368.9|68401.8|68384.6|68375.8|68358.7|736
1649357400000|2022-04-07 18:50:00|68383.2|68368.2|68368.4|68348.4|68395.9|68379.5|68361.7|68345|711
1649357700000|2022-04-07 18:55:00|68368|68348|68358.3|68343.3|68374.9|68357.6|68345.6|68328.1|819
1649358000000|2022-04-07 19:00:00|68361.2|68341.2|68370.5|68350.5|68373.5|68355.9|68345.7|68328.1|809
1649358300000|2022-04-07 19:05:00|68369.3|68349.3|68375|68360|68384.1|68365|68346.7|68330.8|661
1649358600000|2022-04-07 19:10:00|68374.3|68359.3|68386.5|68366.5|68395.7|68377.6|68369.8|68353.4|625
1649358900000|2022-04-07 19:15:00|68386.7|68366.7|68402.5|68382.5|68416.6|68396.6|68379.5|68362.4|638
1649359200000|2022-04-07 19:20:00|68401.2|68381.2|68427.4|68407.4|68427.7|68409.3|68401.2|68381.2|721
1649359500000|2022-04-07 19:25:00|68427.2|68407.2|68422.9|68407.9|68437.3|68420.7|68409.3|68390.2|713
1649359800000|2022-04-07 19:30:00|68425.4|68410.4|68412.3|68397.3|68434.9|68417.9|68406.2|68388.3|589
1649360100000|2022-04-07 19:35:00|68412.1|68397.1|68413.7|68393.7|68417|68399.6|68404|68386.3|618
1649360400000|2022-04-07 19:40:00|68413.8|68393.8|68414.2|68399.2|68420.2|68403|68404.7|68389.7|479
1649360700000|2022-04-07 19:45:00|68414.1|68399.1|68411.8|68391.8|68423.3|68405.4|68403.7|68386.9|478
1649361000000|2022-04-07 19:50:00|68413.1|68398.1|68426.4|68406.4|68432.3|68414.3|68413.1|68394.9|669
1649361300000|2022-04-07 19:55:00|68426.5|68406.5|68409.2|68394.2|68440.3|68421.7|68402.8|68385.2|745
1649361600000|2022-04-07 20:00:00|68409.5|68394.5|68411.5|68391.5|68412.8|68395.4|68394.9|68374.9|631
1649361900000|2022-04-07 20:05:00|68409.7|68394.7|68413.2|68393.2|68415.1|68395.1|68403.5|68383.5|415
1649362200000|2022-04-07 20:10:00|68412.9|68392.9|68419.6|68399.6|68425.7|68405.7|68412.8|68392.8|366
1649362500000|2022-04-07 20:15:00|68420.4|68400.4|68418.3|68398.3|68421|68402.4|68413.1|68396.3|287
1649362800000|2022-04-07 20:20:00|68417.9|68397.9|68423.7|68403.7|68426.4|68406.4|68413.9|68396.1|315
1649363100000|2022-04-07 20:25:00|68423.6|68403.6|68403|68383|68425.7|68405.7|68395.1|68378.2|432
1649363400000|2022-04-07 20:30:00|68403.1|68383.1|68386.7|68366.7|68404.5|68384.5|68386|68366|548
1649363700000|2022-04-07 20:35:00|68386.6|68366.6|68372.8|68352.8|68389.8|68369.8|68370.7|68350|601
1649364000000|2022-04-07 20:40:00|68372.5|68352.5|68377.3|68357.3|68382.1|68359|68371.5|68351.5|433
1649364300000|2022-04-07 20:45:00|68377.7|68356.9|68367.3|68343.3|68381.9|68358.4|68361.4|68338.4|506
1649364600000|2022-04-07 20:50:00|68365.6|68344|68358.7|68331.3|68376.1|68349|68355.5|68331.1|487
1649364900000|2022-04-07 20:55:00|68358.1|68332.2|68385.2|68346.9|68394.4|68347.8|68355.6|68324.1|467
1649365200000|2022-04-07 21:00:00|68392.4|68339.7|68398.7|68313.8|68406.5|68342.3|68379.3|68296.9|72
1649365500000|2022-04-07 21:05:00|68399.3|68312|68405|68312.6|68406.8|68318.3|68398.8|68306.4|115
1649365800000|2022-04-07 21:10:00|68398.6|68299.6|68397.5|68316.9|68413|68327|68389.4|68290.4|182
1649366100000|2022-04-07 21:15:00|68397.1|68317.4|68395.3|68341|68419.5|68349.4|68376.8|68298.5|209
1649366400000|2022-04-07 21:20:00|68393.8|68340|68392.1|68336.1|68404.6|68346.1|68380.7|68323.8|160
1649366700000|2022-04-07 21:25:00|68390|68337.5|68381.8|68345.4|68400.5|68351.2|68374.1|68326.8|124
1649367000000|2022-04-07 21:30:00|68384|68343.2|68379.4|68328.4|68392.1|68346.4|68370.7|68325.1|209
1649367300000|2022-04-07 21:35:00|68371.8|68337.2|68385.2|68334.5|68385.7|68349.3|68369.2|68329.6|106
1649367600000|2022-04-07 21:40:00|68375.3|68338.9|68373.9|68344.6|68385.1|68347.5|68370.3|68325.8|120
1649367900000|2022-04-07 21:45:00|68374|68340.5|68377.3|68335.6|68384.5|68346.8|68366.5|68328.8|151
1649368200000|2022-04-07 21:50:00|68384.5|68335.2|68374.2|68334.8|68384.5|68346.7|68362.9|68332.1|104
1649368500000|2022-04-07 21:55:00|68377.3|68332.9|68374.4|68330.8|68390.6|68347.4|68368.6|68326.6|161
1649368800000|2022-04-07 22:00:00|68374.1|68331.2|68353.1|68329.2|68381.3|68344.8|68350.6|68318.5|362
1649369100000|2022-04-07 22:05:00|68353|68333|68359.4|68339.4|68361.9|68340|68353|68324.4|225
1649369400000|2022-04-07 22:10:00|68360.1|68338.6|68353.5|68330.5|68362|68339.7|68349.5|68317.7|431
1649369700000|2022-04-07 22:15:00|68352.1|68332|68366.7|68346.7|68370.9|68347.5|68352|68322.6|537
1649370000000|2022-04-07 22:20:00|68362.8|68342.8|68368.2|68348.2|68378.9|68356.1|68360.3|68332.6|364
1649370300000|2022-04-07 22:25:00|68365.7|68350.7|68365.9|68345.9|68373.9|68354|68360.2|68336.7|219
1649370600000|2022-04-07 22:30:00|68365.6|68345.6|68371.7|68351.7|68373.7|68354.3|68360.1|68337.9|187
1649370900000|2022-04-07 22:35:00|68371.5|68351.5|68378.6|68354.2|68386.9|68363.7|68368.2|68345.6|251
1649371200000|2022-04-07 22:40:00|68379.6|68356.4|68385|68365|68391.3|68371|68375.7|68351.8|346
1649371500000|2022-04-07 22:45:00|68384.4|68364.4|68391.2|68371.2|68400.2|68379.3|68384.2|68362.7|333
1649371800000|2022-04-07 22:50:00|68392.2|68372.2|68399.6|68378.8|68411.8|68391.3|68388.4|68364.4|376
1649372100000|2022-04-07 22:55:00|68401.1|68379.2|68398.5|68378.5|68405.2|68384.7|68391.8|68366.5|253
1649372400000|2022-04-07 23:00:00|68398|68378|68405.4|68385.4|68407.8|68388.1|68392.5|68368.8|274
1649372700000|2022-04-07 23:05:00|68405.3|68385.3|68411.2|68391.2|68413.6|68393.6|68396.4|68374.5|293
1649373000000|2022-04-07 23:10:00|68411.1|68391.1|68410.2|68390.2|68418.2|68397.7|68404.4|68385.2|266
1649373300000|2022-04-07 23:15:00|68411|68391|68416.2|68396.2|68418.3|68398.3|68407.9|68387.9|238
1649373600000|2022-04-07 23:20:00|68417|68397|68411.6|68391.6|68418.1|68398.1|68405.7|68382.8|360
1649373900000|2022-04-07 23:25:00|68412.4|68392.4|68412|68392|68417|68397|68407.3|68386.9|301
1649374200000|2022-04-07 23:30:00|68412.1|68392.1|68413.7|68393.7|68418.4|68397.7|68407.1|68387.1|288
1649374500000|2022-04-07 23:35:00|68413.9|68393.9|68414.5|68394.5|68419.5|68399.5|68410|68389.2|321
1649374800000|2022-04-07 23:40:00|68415|68395|68415.8|68395.8|68417.3|68397.3|68410.7|68391.3|226
1649375100000|2022-04-07 23:45:00|68415.5|68395.5|68438.7|68418.7|68438.7|68418.7|68406.5|68386.1|409
1649375400000|2022-04-07 23:50:00|68438.1|68418.1|68473.4|68453.4|68474.8|68454.8|68435.9|68415.9|741
1649375700000|2022-04-07 23:55:00|68473.6|68453.6|68465.1|68445.1|68491|68471|68460.2|68440.2|632
1649376000000|2022-04-08 00:00:00|68464.3|68444.3|68481.1|68461.1|68506.2|68486.2|68440.1|68422.8|903
1649376300000|2022-04-08 00:05:00|68480.9|68460.9|68466.4|68446.4|68486.3|68466.3|68445|68422|844
1649376600000|2022-04-08 00:10:00|68465.4|68445.4|68459.5|68439.5|68466.9|68446.9|68436.1|68419.6|700
1649376900000|2022-04-08 00:15:00|68459.6|68439.6|68479.8|68459.8|68485.6|68465.6|68456.2|68437.5|738
1649377200000|2022-04-08 00:20:00|68478.9|68458.9|68473.9|68453.9|68484.2|68464.6|68467.5|68447.5|662
1649377500000|2022-04-08 00:25:00|68474|68454|68456.4|68436.4|68482.9|68462.9|68456.3|68436.3|762
1649377800000|2022-04-08 00:30:00|68456.9|68436.9|68426.1|68406.1|68465.6|68445.6|68419.1|68399.1|877
1649378100000|2022-04-08 00:35:00|68426.3|68406.3|68442.5|68422.5|68444|68424|68416.7|68396.7|592
1649378400000|2022-04-08 00:40:00|68442.1|68422.1|68475.1|68455|68475.1|68457.7|68435.4|68417.4|561
1649378700000|2022-04-08 00:45:00|68476.5|68456.5|68485.7|68465.7|68493.8|68473.8|68468|68448|635
1649379000000|2022-04-08 00:50:00|68486.4|68466.4|68450.3|68430.3|68487.7|68467.7|68446.5|68426.4|683
1649379300000|2022-04-08 00:55:00|68449.4|68429.4|68478|68458|68480.1|68461.9|68441.1|68421.1|863
1649379600000|2022-04-08 01:00:00|68478.1|68458.1|68483.3|68463.3|68497.6|68477.6|68476.8|68456.8|672
1649379900000|2022-04-08 01:05:00|68483.4|68463.4|68477|68457|68483.7|68464.7|68467.6|68449.9|615
1649380200000|2022-04-08 01:10:00|68477.1|68457.1|68482.2|68462.2|68483.1|68463.1|68459.5|68441.4|702
1649380500000|2022-04-08 01:15:00|68482.3|68462.3|68451.9|68431.9|68482.3|68462.3|68451.4|68431.9|769
1649380800000|2022-04-08 01:20:00|68452.8|68432.8|68463|68443|68465.4|68445.4|68441.1|68422.8|697
1649381100000|2022-04-08 01:25:00|68462.7|68442.7|68474.3|68454.3|68490.7|68471.9|68461.6|68442.2|727
1649381400000|2022-04-08 01:30:00|68474.1|68454.1|68482.8|68462.8|68490.1|68471.9|68471.2|68453.9|637
1649381700000|2022-04-08 01:35:00|68483|68463|68467.5|68447.5|68483.7|68465.8|68462|68444.2|547
1649382000000|2022-04-08 01:40:00|68467.6|68447.6|68443.9|68423.9|68467.8|68447.9|68442.5|68422.5|683
1649382300000|2022-04-08 01:45:00|68443.8|68423.8|68442.2|68422.2|68451.3|68431.3|68428.6|68410.2|659
1649382600000|2022-04-08 01:50:00|68442.1|68422.1|68441|68421|68452.5|68434.4|68436.9|68420.1|645
1649382900000|2022-04-08 01:55:00|68445.3|68425.3|68455|68435|68458|68440.6|68441.8|68421.8|553
1649383200000|2022-04-08 02:00:00|68454.5|68434.5|68455.6|68435.6|68465.2|68445.2|68449.4|68429.4|690
1649383500000|2022-04-08 02:05:00|68455.7|68435.7|68450.3|68430.3|68458.1|68438.1|68437.8|68418.8|675
1649383800000|2022-04-08 02:10:00|68450.9|68430.9|68450.7|68430.7|68459.7|68439.7|68443.7|68425.9|652
1649384100000|2022-04-08 02:15:00|68450.6|68430.6|68466.5|68446.5|68467.7|68447.7|68443.7|68425.1|547
1649384400000|2022-04-08 02:20:00|68466.3|68446.3|68471.3|68451.3|68473.8|68456.4|68461.2|68444.1|584
1649384700000|2022-04-08 02:25:00|68471.6|68451.6|68475.3|68455.3|68484|68467.2|68469.8|68449.8|533
1649385000000|2022-04-08 02:30:00|68475.6|68455.6|68479.2|68459.2|68479.2|68461.4|68473.5|68453.5|455
1649385300000|2022-04-08 02:35:00|68479.6|68459.6|68487.4|68467.4|68494.7|68474.7|68472.3|68452.9|566
1649385600000|2022-04-08 02:40:00|68487.2|68467.2|68487.5|68467.5|68508.3|68488.4|68484.8|68465.7|616
1649385900000|2022-04-08 02:45:00|68487.4|68467.4|68488|68468|68488.9|68468.9|68474.9|68457.4|481
1649386200000|2022-04-08 02:50:00|68488.2|68468.2|68495.2|68480.2|68511.2|68491.2|68485|68467.2|657
1649386500000|2022-04-08 02:55:00|68494.3|68479.3|68498.7|68478.7|68504.2|68484.2|68494.3|68476.5|624
1649386800000|2022-04-08 03:00:00|68499.3|68479.3|68509.7|68489.7|68513.5|68494.3|68498.4|68478.4|488
1649387100000|2022-04-08 03:05:00|68509.9|68489.9|68509.2|68489.2|68511.2|68491.2|68503.9|68485.3|431
1649387400000|2022-04-08 03:10:00|68509.1|68489.1|68499.1|68479.1|68511.1|68492|68497.3|68478.5|414
1649387700000|2022-04-08 03:15:00|68499.7|68479.7|68509.2|68489.2|68510.5|68490.5|68499.7|68479.7|403
1649388000000|2022-04-08 03:20:00|68509.3|68489.3|68512.2|68492.2|68512.4|68492.4|68504.5|68484.5|424
1649388300000|2022-04-08 03:25:00|68512.3|68492.3|68509|68489|68513.5|68493.5|68505.1|68485.1|360
1649388600000|2022-04-08 03:30:00|68509.5|68489.5|68502.8|68482.8|68510.8|68490.8|68499.2|68480.4|368
1649388900000|2022-04-08 03:35:00|68504.2|68484.2|68497.1|68477.1|68504.7|68484.7|68495.1|68475.1|341
1649389200000|2022-04-08 03:40:00|68495.6|68475.6|68474.1|68454.1|68496.8|68476.8|68473.2|68453.8|488
1649389500000|2022-04-08 03:45:00|68470.3|68455.3|68461.1|68446.1|68478|68458|68460.7|68442.9|516
1649389800000|2022-04-08 03:50:00|68461|68446|68463.8|68448.8|68473.9|68454.1|68457.4|68440.6|541
1649390100000|2022-04-08 03:55:00|68467|68447|68463.5|68443.5|68467.4|68448.7|68455.4|68436.5|531
1649390400000|2022-04-08 04:00:00|68463.6|68443.6|68484.1|68464.1|68484.1|68465.8|68461.4|68443.6|503
1649390700000|2022-04-08 04:05:00|68484|68464|68481.9|68466.9|68485.1|68467.9|68474.9|68455.6|387
1649391000000|2022-04-08 04:10:00|68482|68467|68485.8|68470.8|68493|68474.8|68479.7|68461.5|339
1649391300000|2022-04-08 04:15:00|68486.5|68471.5|68499.2|68479.2|68500.7|68481.7|68484.4|68464.5|492
1649391600000|2022-04-08 04:20:00|68498.8|68478.8|68502.2|68487.2|68506.4|68487.9|68497|68478.1|441
1649391900000|2022-04-08 04:25:00|68502.1|68487.1|68503.4|68483.4|68504.4|68487.1|68494.3|68476.2|443
1649392200000|2022-04-08 04:30:00|68503.6|68483.6|68492.3|68472.3|68503.8|68484.1|68490.2|68470.2|472
1649392500000|2022-04-08 04:35:00|68492.1|68472.1|68493.7|68473.7|68498.7|68479.5|68488.1|68470.1|378
1649392800000|2022-04-08 04:40:00|68493.8|68473.8|68492.2|68472.2|68503.4|68486|68487.3|68469.5|464
1649393100000|2022-04-08 04:45:00|68492.6|68472.6|68499.8|68479.8|68503.4|68483.4|68489.4|68471.8|424
1649393400000|2022-04-08 04:50:00|68499.7|68479.7|68495.7|68475.7|68500.7|68483.1|68491.2|68472.6|319
1649393700000|2022-04-08 04:55:00|68495.2|68475.2|68519.7|68499.7|68520.9|68500.9|68490.4|68471.9|463
1649394000000|2022-04-08 05:00:00|68521|68501|68510.5|68495.5|68521.2|68503.6|68502.7|68484.1|438
1649394300000|2022-04-08 05:05:00|68513.4|68493.4|68512.7|68492.7|68516.8|68497.5|68504.4|68486.2|472
1649394600000|2022-04-08 05:10:00|68512.8|68492.8|68499.7|68484.7|68516.1|68497.9|68498.8|68482.4|462
1649394900000|2022-04-08 05:15:00|68502.8|68482.8|68498.6|68478.6|68509|68489|68490.4|68473.4|499
1649395200000|2022-04-08 05:20:00|68498.7|68478.7|68469.4|68449.4|68498.8|68478.8|68467.8|68448.9|667
1649395500000|2022-04-08 05:25:00|68469.3|68449.3|68473.9|68453.9|68484.2|68466.6|68462.8|68445.4|537
1649395800000|2022-04-08 05:30:00|68473.8|68453.8|68477.4|68462.4|68491.9|68475.4|68472.4|68453.8|565
1649396100000|2022-04-08 05:35:00|68477.3|68462.3|68481.1|68461.1|68488.8|68472.1|68475.3|68456.7|477
1649396400000|2022-04-08 05:40:00|68480.7|68460.7|68484.4|68464.4|68503.7|68484.9|68480.2|68460.2|530
1649396700000|2022-04-08 05:45:00|68484.2|68464.2|68469.3|68449.3|68491|68472.1|68466.6|68447.7|619
1649397000000|2022-04-08 05:50:00|68469.5|68449.5|68449.9|68429.9|68476.4|68460.7|68441.3|68423.7|784
1649397300000|2022-04-08 05:55:00|68450.3|68430.3|68439.4|68419.4|68455.8|68438.3|68438.1|68418.1|740
1649397600000|2022-04-08 06:00:00|68440.5|68420.5|68456.5|68436.5|68467.5|68448.9|68439.9|68420.5|830
1649397900000|2022-04-08 06:05:00|68456.6|68436.6|68469.2|68449.2|68473.7|68456|68453.8|68436.1|629
1649398200000|2022-04-08 06:10:00|68467.3|68452.3|68446.7|68426.7|68473.6|68455.6|68444.7|68425.7|671
1649398500000|2022-04-08 06:15:00|68446.8|68426.8|68454.1|68434.1|68465|68448.7|68440.8|68423.1|660
1649398800000|2022-04-08 06:20:00|68454.6|68434.6|68434.5|68419.5|68456.3|68439|68432.7|68415.4|733
1649399100000|2022-04-08 06:25:00|68434.1|68419.1|68461.8|68441.8|68461.8|68445.6|68432.4|68417.2|728
1649399400000|2022-04-08 06:30:00|68461.6|68441.6|68442|68427|68464.4|68446.9|68441.9|68426|644
1649399700000|2022-04-08 06:35:00|68442.7|68427.7|68454.4|68439.4|68457.8|68440.2|68442|68425|685
1649400000000|2022-04-08 06:40:00|68457.5|68437.5|68468.1|68453.1|68477.6|68461.3|68455|68437.3|702
1649400300000|2022-04-08 06:45:00|68467.8|68452.8|68490.9|68470.9|68495.7|68479.5|68467.4|68449.4|672
1649400600000|2022-04-08 06:50:00|68488.6|68473.6|68477|68457|68503.6|68486.7|68466.8|68450.2|823
1649400900000|2022-04-08 06:55:00|68477.2|68457.2|68478.8|68463.8|68493.5|68477|68464.2|68447.3|797
1649401200000|2022-04-08 07:00:00|68483.5|68463.5|68499.3|68479.3|68510.7|68493.6|68459|68443.2|957
1649401500000|2022-04-08 07:05:00|68498.9|68478.9|68519|68499|68531|68511|68493.3|68474.7|931
1649401800000|2022-04-08 07:10:00|68517.3|68502.3|68513.8|68498.8|68525.7|68510|68482.6|68464.4|855
1649402100000|2022-04-08 07:15:00|68513|68498|68536.9|68521.9|68567.3|68552.1|68511.6|68495.8|927
1649402400000|2022-04-08 07:20:00|68536.8|68521.8|68535.9|68515.9|68542|68527|68498.4|68481.1|835
1649402700000|2022-04-08 07:25:00|68533.3|68518.3|68540.1|68525.1|68551.3|68534.1|68517.5|68500.4|915
1649403000000|2022-04-08 07:30:00|68539.5|68524.5|68547.4|68527.4|68555.2|68539.2|68527.4|68512.4|865
1649403300000|2022-04-08 07:35:00|68546.2|68526.2|68530.2|68510.2|68557.1|68539.9|68520|68502.7|807
1649403600000|2022-04-08 07:40:00|68530.5|68510.5|68517.4|68497.4|68546.1|68528.9|68513.7|68493.7|669
1649403900000|2022-04-08 07:45:00|68516.6|68496.6|68513.3|68493.3|68531.8|68512.1|68509|68490.4|770
1649404200000|2022-04-08 07:50:00|68512.8|68492.8|68497.8|68482.8|68521|68504.4|68497.5|68479|690
1649404500000|2022-04-08 07:55:00|68497.2|68482.2|68449.1|68429.1|68504|68485.8|68446.3|68426.3|813
1649404800000|2022-04-08 08:00:00|68449.3|68429.3|68398.1|68383.1|68462.3|68442.3|68394|68376.3|904
1649405100000|2022-04-08 08:05:00|68398.2|68383.2|68387.4|68372.4|68415.1|68398.1|68377.7|68359.2|850
1649405400000|2022-04-08 08:10:00|68387.3|68372.3|68399|68384|68400.2|68385.2|68372.1|68357.1|776
1649405700000|2022-04-08 08:15:00|68398.7|68383.7|68424.8|68404.8|68429.8|68414|68396.9|68381.9|780
1649406000000|2022-04-08 08:20:00|68425.3|68405.3|68409.9|68394.9|68428.2|68409.4|68388.3|68372.5|747
1649406300000|2022-04-08 08:25:00|68408.7|68393.7|68451.5|68436.5|68452|68437|68400.5|68383.5|846
1649406600000|2022-04-08 08:30:00|68452.6|68432.6|68464.3|68449.3|68472.3|68457.3|68444.2|68428.3|734
1649406900000|2022-04-08 08:35:00|68464.5|68449.5|68455.5|68440.5|68478.6|68462.7|68449.3|68434.3|695
1649407200000|2022-04-08 08:40:00|68455.8|68440.8|68437.9|68422.9|68458.2|68443.2|68429.6|68412.9|681
1649407500000|2022-04-08 08:45:00|68438|68423|68447.4|68432.4|68451.3|68435.9|68435.2|68418.4|662
1649407800000|2022-04-08 08:50:00|68447.8|68432.8|68457.7|68442.7|68475.4|68458.7|68447.8|68432.8|638
1649408100000|2022-04-08 08:55:00|68458.6|68443.6|68445.6|68430.6|68488|68471.5|68438.4|68421.3|792
1649408400000|2022-04-08 09:00:00|68445.5|68430.5|68409.9|68389.9|68464|68446.4|68407.1|68389.2|779
1649408700000|2022-04-08 09:05:00|68410.2|68390.2|68405|68390|68418.6|68401.4|68393.1|68374.7|717
1649409000000|2022-04-08 09:10:00|68407.3|68387.3|68423.2|68408.2|68431|68414.4|68403.1|68386|772
1649409300000|2022-04-08 09:15:00|68424|68409|68399.6|68379.6|68427.6|68410.8|68389.6|68374.6|753
1649409600000|2022-04-08 09:20:00|68395|68380|68392|68377|68408.5|68393.5|68384.5|68369.5|833
1649409900000|2022-04-08 09:25:00|68394.3|68374.3|68385.6|68370.6|68394.3|68376.9|68366.9|68350.2|710
1649410200000|2022-04-08 09:30:00|68387.5|68367.5|68421.2|68406.2|68428.3|68411.1|68380.3|68362|692
1649410500000|2022-04-08 09:35:00|68421.4|68406.4|68430.6|68410.6|68436.4|68418.8|68412.2|68394.6|760
1649410800000|2022-04-08 09:40:00|68430.7|68410.7|68430.2|68410.2|68445.8|68428.7|68420.8|68405.8|582
1649411100000|2022-04-08 09:45:00|68426.1|68411.1|68419.8|68404.8|68435.3|68417.9|68408.5|68393.5|636
1649411400000|2022-04-08 09:50:00|68419.1|68404.1|68423.2|68408.2|68438|68420.6|68415.6|68400.6|641
1649411700000|2022-04-08 09:55:00|68423.4|68408.4|68434|68414|68439.5|68424.5|68408|68389.4|713
1649412000000|2022-04-08 10:00:00|68433.9|68413.9|68440.2|68425.2|68453.1|68435.7|68428.3|68411.8|660
1649412300000|2022-04-08 10:05:00|68440.1|68425.1|68455.4|68435.4|68462.7|68445.8|68438.8|68422.8|685
1649412600000|2022-04-08 10:10:00|68452.4|68437.4|68455.8|68435.8|68469.5|68453.6|68443.2|68424.7|734
1649412900000|2022-04-08 10:15:00|68452.9|68437.9|68388.6|68373.6|68453.9|68438.9|68367|68352|901
1649413200000|2022-04-08 10:20:00|68390.3|68375.3|68362.3|68347.3|68395.1|68379.3|68343.2|68328.2|823
1649413500000|2022-04-08 10:25:00|68363|68348|68389.4|68374.4|68399.5|68384.5|68355.9|68340.9|629
1649413800000|2022-04-08 10:30:00|68390.1|68375.1|68375.8|68360.8|68392.7|68375.3|68372.3|68355.6|682
1649414100000|2022-04-08 10:35:00|68375.6|68360.6|68355|68340|68385|68367.6|68350|68335|591
1649414400000|2022-04-08 10:40:00|68355.2|68340.2|68322.3|68307.3|68358|68343|68311.3|68295.2|697
1649414700000|2022-04-08 10:45:00|68322.4|68307.4|68298.8|68283.8|68334.7|68319.7|68298.8|68282.3|661
1649415000000|2022-04-08 10:50:00|68292.4|68272.4|68306.4|68291.4|68316.9|68301.9|68290.9|68272.4|663
1649415300000|2022-04-08 10:55:00|68306.3|68291.3|68324.6|68309.6|68332.4|68317.4|68303.8|68288.8|775
1649415600000|2022-04-08 11:00:00|68322.7|68307.7|68358.5|68343.5|68361.7|68345.4|68313.6|68298.6|786
1649415900000|2022-04-08 11:05:00|68358.6|68343.6|68377.2|68357.2|68379.5|68361.7|68352|68337|702
1649416200000|2022-04-08 11:10:00|68375.3|68360.3|68381.6|68361.6|68386.2|68371.2|68364.9|68348.4|745
1649416500000|2022-04-08 11:15:00|68382.1|68362.1|68397.6|68382.6|68407.6|68392.6|68377.1|68361.1|734
1649416800000|2022-04-08 11:20:00|68397|68382|68441.1|68426.1|68441.1|68426.1|68395.6|68378.8|689
1649417100000|2022-04-08 11:25:00|68442.3|68427.3|68464.6|68449.6|68467.2|68449.9|68437.2|68421.1|675
1649417400000|2022-04-08 11:30:00|68464.5|68449.5|68461.7|68441.7|68467.8|68452.2|68456.2|68439.1|654
1649417700000|2022-04-08 11:35:00|68462.3|68442.3|68478.8|68463.8|68487.9|68470.3|68461.9|68441.9|666
1649418000000|2022-04-08 11:40:00|68480.3|68460.3|68464.7|68449.7|68487.4|68472.4|68458.9|68443.9|678
1649418300000|2022-04-08 11:45:00|68464.3|68449.3|68462|68447|68481.9|68463.5|68457.9|68441.4|630
1649418600000|2022-04-08 11:50:00|68463.3|68448.3|68483.7|68468.7|68498.5|68480.5|68460.7|68445.7|662
1649418900000|2022-04-08 11:55:00|68487.1|68467.1|68466.1|68451.1|68493.6|68476.6|68464.1|68449.1|789
1649419200000|2022-04-08 12:00:00|68465.8|68450.8|68494.7|68479.7|68500.4|68485.4|68464|68449|770
1649419500000|2022-04-08 12:05:00|68494.3|68479.3|68498.4|68483.4|68524.5|68509.5|68490|68475|695
1649419800000|2022-04-08 12:10:00|68498.9|68483.9|68481.2|68466.2|68506.6|68489.4|68469.2|68453.2|775
1649420100000|2022-04-08 12:15:00|68480.5|68465.5|68477.2|68462.2|68499.7|68484.7|68474.7|68459.7|798
1649420400000|2022-04-08 12:20:00|68481.7|68466.7|68478.6|68458.6|68493.7|68478.7|68474.8|68457|645
1649420700000|2022-04-08 12:25:00|68477.2|68457.2|68482.7|68467.7|68494|68479|68472.3|68456.4|611
1649421000000|2022-04-08 12:30:00|68482.8|68467.8|68478.3|68463.3|68493.8|68478.8|68474.4|68459.4|755
1649421300000|2022-04-08 12:35:00|68478.1|68463.1|68461.4|68446.4|68484.3|68467.3|68450.1|68435.1|745
1649421600000|2022-04-08 12:40:00|68461.2|68446.2|68462.2|68447.2|68466.4|68450.1|68450.6|68435.6|677
1649421900000|2022-04-08 12:45:00|68465.1|68450.1|68475|68455|68477.9|68462.9|68457.5|68442.5|825
1649422200000|2022-04-08 12:50:00|68475.1|68455.1|68474.1|68454.1|68488|68468|68464.9|68448.9|767
1649422500000|2022-04-08 12:55:00|68472.9|68457.9|68534.1|68519.1|68554.6|68537.2|68472.9|68456.6|992
1649422800000|2022-04-08 13:00:00|68533.9|68518.9|68524.8|68509.8|68539.3|68524.3|68503.3|68488.3|931
1649423100000|2022-04-08 13:05:00|68524.9|68509.9|68544.3|68529.3|68546.7|68530.8|68509.8|68494.3|809
1649423400000|2022-04-08 13:10:00|68544.8|68529.8|68518.2|68498.2|68546.4|68529.8|68513.5|68495.1|733
1649423700000|2022-04-08 13:15:00|68518.3|68498.3|68598.8|68583.8|68599.2|68584.2|68516.8|68498|891
1649424000000|2022-04-08 13:20:00|68599.8|68584.8|68619.1|68599.1|68619.6|68600.6|68580.1|68563.3|871
1649424300000|2022-04-08 13:25:00|68619|68599|68606.3|68591.3|68625.3|68608.3|68587.7|68572.7|900
1649424600000|2022-04-08 13:30:00|68606.2|68591.2|68593|68573|68624.4|68608.5|68568.8|68553.8|970
1649424900000|2022-04-08 13:35:00|68589.6|68574.6|68635.2|68615.2|68635.3|68617|68570.1|68554.7|957
1649425200000|2022-04-08 13:40:00|68632.7|68617.7|68628.7|68613.7|68641.5|68624.5|68605.9|68588.8|896
1649425500000|2022-04-08 13:45:00|68629|68614|68622.5|68607.5|68637.9|68620.8|68604.8|68589.8|914
1649425800000|2022-04-08 13:50:00|68622.6|68607.6|68617|68602|68625.6|68610.6|68583.4|68568.4|874
1649426100000|2022-04-08 13:55:00|68616.6|68601.6|68615|68600|68638.7|68623.7|68602.3|68585.2|936
1649426400000|2022-04-08 14:00:00|68615.9|68600.9|68612.3|68597.3|68623|68605.7|68584|68566.9|858
1649426700000|2022-04-08 14:05:00|68620.4|68600.4|68584.7|68569.7|68621.3|68606.3|68580.9|68565.9|750
1649427000000|2022-04-08 14:10:00|68587.3|68572.3|68575.5|68560.5|68603.1|68588.1|68561.9|68545.2|930
1649427300000|2022-04-08 14:15:00|68575.1|68560.1|68561.8|68546.8|68599.1|68583.1|68550.6|68535.6|867
1649427600000|2022-04-08 14:20:00|68561.7|68546.7|68524.1|68509.1|68571.1|68556.1|68522.1|68507.1|866
1649427900000|2022-04-08 14:25:00|68524.5|68509.5|68524|68509|68542.9|68527.1|68515.6|68500.4|844
1649428200000|2022-04-08 14:30:00|68522.5|68507.5|68517.6|68502.6|68538|68522|68509.8|68494.8|799
1649428500000|2022-04-08 14:35:00|68517.7|68502.7|68516.5|68501.5|68533.3|68518.3|68509.3|68493.3|830
1649428800000|2022-04-08 14:40:00|68517|68502|68505.3|68490.3|68519.1|68502.6|68493.2|68478.2|760
1649429100000|2022-04-08 14:45:00|68506.1|68491.1|68481.2|68466.2|68515.8|68500.7|68463.4|68448.4|947
1649429400000|2022-04-08 14:50:00|68481.1|68466.1|68400.1|68380.1|68481.6|68466.6|68393.9|68376.5|987
1649429700000|2022-04-08 14:55:00|68399.5|68384.5|68407.3|68392.3|68452.9|68430.5|68361.1|68335.4|1096
1649430000000|2022-04-08 15:00:00|68410.7|68390.7|68391.8|68376.8|68414.2|68398.2|68369.6|68352.7|968
1649430300000|2022-04-08 15:05:00|68392.1|68377.1|68357|68342|68392.4|68377.4|68352.7|68336.3|931
1649430600000|2022-04-08 15:10:00|68357.1|68342.1|68374.3|68359.3|68381.5|68364.9|68354.4|68339.4|758
1649430900000|2022-04-08 15:15:00|68374|68359|68380|68365|68380.3|68365.3|68362.9|68345|834
1649431200000|2022-04-08 15:20:00|68379.9|68364.9|68379.6|68364.6|68389.2|68372.2|68370|68353.9|831
1649431500000|2022-04-08 15:25:00|68379.5|68364.5|68410.6|68395.6|68417.9|68400.4|68375.7|68358.3|817
1649431800000|2022-04-08 15:30:00|68412.2|68392.2|68392.8|68372.8|68424.2|68407.2|68389.8|68371.2|855
1649432100000|2022-04-08 15:35:00|68392.7|68372.7|68400.1|68385.1|68414.7|68397.7|68384.4|68367|736
1649432400000|2022-04-08 15:40:00|68398.8|68383.8|68413.5|68398.5|68416.6|68400.4|68393.7|68375.4|682
1649432700000|2022-04-08 15:45:00|68412.8|68397.8|68403.5|68383.5|68424.3|68406.7|68393.2|68375.6|752
1649433000000|2022-04-08 15:50:00|68403.7|68383.7|68423.4|68403.4|68427.1|68409.3|68396.4|68377|683
1649433300000|2022-04-08 15:55:00|68423.5|68403.5|68403|68388|68429.1|68411.9|68397.5|68380.3|698
1649433600000|2022-04-08 16:00:00|68404.6|68389.6|68402.6|68387.6|68410.8|68393.7|68389.6|68372.2|683
1649433900000|2022-04-08 16:05:00|68402.7|68387.7|68411.9|68396.9|68442.8|68426.3|68399.3|68381.5|765
1649434200000|2022-04-08 16:10:00|68412|68397|68405.3|68390.3|68419.2|68401.7|68389.3|68373.6|702
1649434500000|2022-04-08 16:15:00|68405.1|68390.1|68397.8|68382.8|68407.7|68391.3|68386.8|68371.8|710
1649434800000|2022-04-08 16:20:00|68398.5|68383.5|68394.9|68379.9|68401.1|68384.6|68388|68372.2|595
1649435100000|2022-04-08 16:25:00|68395.9|68380.9|68404.1|68389.1|68405.7|68389.7|68392.6|68376.5|532
1649435400000|2022-04-08 16:30:00|68404.3|68389.3|68442.5|68422.5|68446.7|68427.4|68402.6|68384.8|599
1649435700000|2022-04-08 16:35:00|68439.1|68424.1|68397.8|68382.8|68441.1|68425|68396.6|68379.9|638
1649436000000|2022-04-08 16:40:00|68396.8|68381.8|68413.5|68398.5|68419.7|68401.6|68396.8|68381.8|565
1649436300000|2022-04-08 16:45:00|68414.1|68399.1|68422.7|68407.7|68428|68410.8|68410.2|68392.4|439
1649436600000|2022-04-08 16:50:00|68422.9|68407.9|68409.7|68394.7|68433.8|68416.2|68401.8|68384.5|579
1649436900000|2022-04-08 16:55:00|68409.6|68394.6|68410.6|68395.6|68414|68397.4|68393.4|68377.3|555
1649437200000|2022-04-08 17:00:00|68409.7|68394.7|68414.2|68394.2|68437.4|68420.9|68399.5|68383.9|794
1649437500000|2022-04-08 17:05:00|68414.8|68394.8|68408.8|68393.8|68430|68413.9|68405.4|68388.3|688
1649437800000|2022-04-08 17:10:00|68409|68394|68425.2|68405.2|68426.2|68409.1|68403.9|68387.2|654
1649438100000|2022-04-08 17:15:00|68425.3|68405.3|68438.1|68423.1|68457.5|68440.6|68420.6|68401.9|733
1649438400000|2022-04-08 17:20:00|68438.2|68423.2|68419.3|68399.3|68440.8|68423.2|68410.4|68394.4|546
1649438700000|2022-04-08 17:25:00|68419.2|68399.2|68430.4|68415.4|68432.8|68416.9|68408.9|68392|640
1649439000000|2022-04-08 17:30:00|68430.2|68415.2|68459.3|68439.3|68460.3|68442.5|68426.4|68408.1|579
1649439300000|2022-04-08 17:35:00|68458.9|68438.9|68447.3|68432.3|68458.9|68442.1|68441.2|68423.7|532
1649439600000|2022-04-08 17:40:00|68447.2|68432.2|68435.7|68420.7|68452.9|68436|68431.2|68415.1|539
1649439900000|2022-04-08 17:45:00|68434|68419|68416.4|68401.4|68439.6|68423.8|68412.8|68395.4|550
1649440200000|2022-04-08 17:50:00|68416.3|68401.3|68400.8|68385.8|68416.3|68401.3|68390.2|68375.2|621
1649440500000|2022-04-08 17:55:00|68404.5|68389.5|68413.6|68398.6|68418.9|68401.5|68400.9|68383.1|604
1649440800000|2022-04-08 18:00:00|68413.4|68398.4|68418|68403|68428|68411.3|68402.2|68387.2|682
1649441100000|2022-04-08 18:05:00|68417.9|68402.9|68405.5|68390.5|68419.8|68404.8|68401.6|68386.6|485
1649441400000|2022-04-08 18:10:00|68405.6|68390.6|68405.1|68390.1|68408.1|68392|68397.2|68382.2|488
1649441700000|2022-04-08 18:15:00|68404.5|68389.5|68396.9|68381.9|68407.2|68391.7|68390.8|68373.7|474
1649442000000|2022-04-08 18:20:00|68388.6|68373.6|68405.5|68390.5|68408.3|68390.9|68388.6|68371|550
1649442300000|2022-04-08 18:25:00|68405.7|68390.7|68396.8|68381.8|68422.9|68406.5|68395.5|68380.5|561
1649442600000|2022-04-08 18:30:00|68395.7|68380.7|68376.7|68361.7|68403.6|68386.5|68373.8|68357.3|662
1649442900000|2022-04-08 18:35:00|68377|68362|68380.3|68365.3|68385.9|68368.1|68370.7|68353.8|586
1649443200000|2022-04-08 18:40:00|68380|68365|68379.8|68364.8|68383|68365|68371|68356|478
1649443500000|2022-04-08 18:45:00|68380.2|68365.2|68371.4|68356.4|68387.7|68372.3|68370.8|68354.1|456
1649443800000|2022-04-08 18:50:00|68369.8|68354.8|68346.2|68331.2|68377.5|68359.8|68338.4|68320.8|621
1649444100000|2022-04-08 18:55:00|68347.2|68332.2|68337.4|68322.4|68351.3|68335.7|68326.9|68309.6|782
1649444400000|2022-04-08 19:00:00|68337.3|68322.3|68364.1|68344.1|68367|68349.1|68329.3|68314.3|837
1649444700000|2022-04-08 19:05:00|68364|68344|68360|68345|68378|68362|68356.2|68339.2|795
1649445000000|2022-04-08 19:10:00|68361.2|68346.2|68366.3|68351.3|68383.1|68367.2|68361.2|68344.8|593
1649445300000|2022-04-08 19:15:00|68366.5|68351.5|68359.7|68339.7|68373.7|68356.4|68354.3|68336.3|552
1649445600000|2022-04-08 19:20:00|68360|68340|68382.4|68362.4|68383|68367.3|68356.3|68338.7|631
1649445900000|2022-04-08 19:25:00|68382.7|68362.7|68374.9|68354.9|68383.9|68366.2|68373.3|68354.6|491
1649446200000|2022-04-08 19:30:00|68374.4|68354.4|68384|68364|68385|68365|68368.4|68350.4|569
1649446500000|2022-04-08 19:35:00|68383.9|68363.9|68385.4|68365.4|68389.2|68372.5|68376.2|68357.6|527
1649446800000|2022-04-08 19:40:00|68385.5|68365.5|68381.9|68361.9|68391.1|68373.8|68379.1|68361.7|472
1649447100000|2022-04-08 19:45:00|68381.7|68361.7|68377.2|68357.2|68386.1|68366.1|68373|68354.9|362
1649447400000|2022-04-08 19:50:00|68377.5|68357.5|68380.6|68365.6|68386.3|68367.2|68369.1|68351.2|575
1649447700000|2022-04-08 19:55:00|68380.5|68365.5|68374.3|68354.3|68392.9|68376.2|68370.2|68354.3|588
1649448000000|2022-04-08 20:00:00|68374.2|68354.2|68378|68358|68388.9|68368.9|68374.1|68354.1|477
1649448300000|2022-04-08 20:05:00|68378.2|68358.2|68395.7|68375.7|68396.2|68376.2|68377|68357|341
1649448600000|2022-04-08 20:10:00|68396|68376|68396.6|68376.6|68397|68377|68378.4|68358.4|333
1649448900000|2022-04-08 20:15:00|68396|68376|68398.1|68378.1|68410.1|68390.1|68391.2|68371.2|356
1649449200000|2022-04-08 20:20:00|68398|68378|68400.3|68380.3|68402.6|68382.6|68390.3|68370.3|469
1649449500000|2022-04-08 20:25:00|68400.2|68380.2|68398.5|68378.5|68400.9|68380.9|68387.9|68367.9|629
1649449800000|2022-04-08 20:30:00|68398.6|68378.6|68392.6|68372.6|68399|68379|68388.8|68368.8|270
1649450100000|2022-04-08 20:35:00|68392.7|68372.7|68372.2|68352.2|68393.5|68373.5|68365.3|68345.3|311
1649450400000|2022-04-08 20:40:00|68372.5|68352.5|68386.9|68366.9|68388.6|68368.6|68368.8|68348.8|242
1649450700000|2022-04-08 20:45:00|68385.3|68365.3|68393.8|68373.8|68393.8|68373.8|68382.1|68362.1|277
1649451000000|2022-04-08 20:50:00|68390.8|68370.8|68392.1|68372.1|68394.6|68374.6|68385|68365|128
1649451300000|2022-04-08 20:55:00|68388.8|68368.8|68385.9|68365.9|68422.7|68370|68376.5|68337.6|265
1649016000000|2022-04-03 20:00:00|67424.1|67332.4|67431.3|67317.3|67431.3|67383.6|67413.6|67317.3|5
1649016300000|2022-04-03 20:05:00|67455.6|67341.6|67410.9|67296.9|67455.6|67352.6|67410.9|67296.9|9
1649016600000|2022-04-03 20:10:00|67420.8|67350.6|67419.6|67349.5|67420.8|67350.7|67419.5|67349.4|13
1649016900000|2022-04-03 20:15:00|67419.4|67349.3|67418.9|67348.8|67419.4|67349.3|67418.9|67348.8|5
1649017200000|2022-04-03 20:20:00|67408.5|67294.5|67394.1|67364.1|67418.7|67365.8|67392.5|67294.5|7
1649017500000|2022-04-03 20:25:00|67408.8|67297.7|67400.5|67370.5|67408.8|67374.1|67399.4|67297.7|11
1649017800000|2022-04-03 20:30:00|67400.6|67370.6|67413.7|67317.2|67414.2|67370.6|67398.7|67317.2|12
1649018100000|2022-04-03 20:35:00|67400|67370|67415|67385|67435.1|67391.4|67394.9|67317.2|30
1649018400000|2022-04-03 20:40:00|67414.9|67384.9|67437.5|67351.3|67450.4|67387.7|67408.8|67351.3|21
1649018700000|2022-04-03 20:45:00|67412.9|67382.9|67415.5|67385.5|67444.2|67388|67410.1|67351.3|42
1649019000000|2022-04-03 20:50:00|67436.3|67364.2|67425.6|67395.6|67438.1|67401.3|67419.5|67362.8|35
1649019300000|2022-04-03 20:55:00|67444.4|67374.5|67430.9|67400.9|67461.7|67401.4|67409.9|67336.4|34
1649019600000|2022-04-03 21:00:00|67430.6|67400.6|67390.4|67360.9|67448.3|67400.6|67389.8|67331.6|71
1649019900000|2022-04-03 21:05:00|67390.1|67360.4|67390.3|67361.4|67410.1|67362.9|67382.3|67323.5|73
1649020200000|2022-04-03 21:10:00|67391|67360.9|67399.3|67351|67410.1|67364.5|67384.9|67333.6|84
1649020500000|2022-04-03 21:15:00|67397|67351.4|67395.7|67363.1|67429.7|67364.3|67389.1|67330.7|138
1649020800000|2022-04-03 21:20:00|67397.8|67356|67392.4|67349.8|67419.4|67365.3|67389.4|67335.9|112
1649021100000|2022-04-03 21:25:00|67392.7|67349.3|67382|67359.9|67402|67362.3|67382|67341.9|91
1649021400000|2022-04-03 21:30:00|67383.8|67354.8|67375.9|67333.1|67407.2|67356.7|67371.8|67307.9|148
1649021700000|2022-04-03 21:35:00|67372.2|67332.6|67375.2|67332.8|67385.2|67339|67368.1|67326|87
1649022000000|2022-04-03 21:40:00|67377.9|67333.7|67375.2|67338|67386.9|67340|67368|67325.9|87
1649022300000|2022-04-03 21:45:00|67375.4|67338.3|67375.2|67355.2|67386.9|67355.2|67368.8|67328.6|85
1649022600000|2022-04-03 21:50:00|67376.1|67345.9|67376|67350.4|67382.1|67353.6|67372.4|67330.4|56
1649022900000|2022-04-03 21:55:00|67376.7|67349.4|67394.3|67365.7|67419.9|67370.7|67371.4|67316.9|210
1649023200000|2022-04-03 22:00:00|67391.3|67368.2|67393.2|67348.9|67417.8|67374.2|67377.2|67338.9|427
1649023500000|2022-04-03 22:05:00|67394.6|67350.3|67382.1|67352.6|67399.8|67367.4|67375.5|67341.3|186
1649023800000|2022-04-03 22:10:00|67392.4|67346.5|67394|67359.1|67407.8|67369.3|67379.2|67345.1|289
1649024100000|2022-04-03 22:15:00|67394.2|67358.9|67387.9|67355.2|67403.9|67364.8|67380.1|67345.6|361
1649024400000|2022-04-03 22:20:00|67386.3|67356.6|67393.1|67352.3|67399.7|67368|67379.8|67347.1|311
1649024700000|2022-04-03 22:25:00|67389.2|67357.2|67390.3|67362.4|67399.7|67368.7|67380|67345|237
1649025000000|2022-04-03 22:30:00|67394.9|67357.8|67377.3|67351.4|67403.1|67371.5|67367.5|67339.1|447
1649025300000|2022-04-03 22:35:00|67377.5|67351.6|67377.4|67344.9|67390|67355.2|67367.7|67335|273
1649025600000|2022-04-03 22:40:00|67372.4|67340.1|67374.6|67344.1|67379.8|67349.8|67365.4|67337.1|258
1649025900000|2022-04-03 22:45:00|67372.4|67345.7|67368.8|67337.8|67385|67348.5|67361.8|67330|228
1649026200000|2022-04-03 22:50:00|67366.7|67340.7|67361.2|67340.2|67370.5|67345.7|67356.4|67332.2|219
1649026500000|2022-04-03 22:55:00|67364.8|67342.8|67363.3|67343.3|67373.4|67347.3|67357.2|67328.6|226
1649026800000|2022-04-03 23:00:00|67363.8|67343.8|67358|67338|67370.7|67346.8|67350.7|67326.6|277
1649027100000|2022-04-03 23:05:00|67358.4|67338.4|67358.9|67338.9|67370.5|67341.4|67352.1|67327.6|237
1649027400000|2022-04-03 23:10:00|67359|67339|67371.1|67344|67374|67346.9|67354.2|67328.6|347
1649027700000|2022-04-03 23:15:00|67370|67345|67363.3|67343.3|67370|67346.8|67360.8|67337|426
1649028000000|2022-04-03 23:20:00|67362.7|67342.7|67356.5|67336.5|67364.4|67342.7|67353.7|67334.1|495
1649028300000|2022-04-03 23:25:00|67357|67337|67358.5|67338.5|67365.4|67343.8|67353.4|67333.4|263
1649028600000|2022-04-03 23:30:00|67358.1|67338.1|67369.5|67349.5|67372.3|67352.3|67355|67335|307
1649028900000|2022-04-03 23:35:00|67369.9|67349.9|67367.5|67347.5|67378.1|67358.1|67366.4|67346.2|473
1649029200000|2022-04-03 23:40:00|67368.2|67348.2|67374.3|67354.3|67377.2|67358.6|67368.2|67348.2|358
1649029500000|2022-04-03 23:45:00|67374.7|67354.7|67376.7|67356.7|67379.5|67359.5|67372.4|67352.4|408
1649029800000|2022-04-03 23:50:00|67377.3|67357.3|67364.4|67344.4|67377.7|67357.7|67360.9|67342.9|470
1649030100000|2022-04-03 23:55:00|67364.5|67344.5|67350.1|67330.1|67367|67349.2|67344.7|67329.4|454
1649030400000|2022-04-04 00:00:00|67349.9|67329.9|67336.7|67316.7|67356.4|67338.7|67330.6|67311.2|783
1649030700000|2022-04-04 00:05:00|67336.8|67316.8|67325.4|67305.4|67337.2|67318.6|67316.9|67299.3|623
1649031000000|2022-04-04 00:10:00|67325.2|67305.2|67322.5|67302.5|67329.4|67309.4|67314.4|67298.3|592
1649031300000|2022-04-04 00:15:00|67322.8|67302.8|67325.4|67305.4|67341.4|67321.4|67322.8|67302.8|605
1649031600000|2022-04-04 00:20:00|67325.2|67305.2|67323.1|67303.1|67327.4|67307.4|67311.7|67292.5|640
1649031900000|2022-04-04 00:25:00|67323|67303|67319.6|67299.6|67324.4|67306.4|67313|67294.4|504
1649032200000|2022-04-04 00:30:00|67319.5|67299.5|67331|67311|67333.7|67316.6|67318|67298|445
1649032500000|2022-04-04 00:35:00|67330.4|67310.4|67315|67295|67330.4|67310.4|67308.9|67292.9|509
1649032800000|2022-04-04 00:40:00|67314.7|67294.7|67310.7|67295.7|67320.4|67303.2|67308.2|67289.1|440
1649033100000|2022-04-04 00:45:00|67310.8|67295.8|67311.9|67291.9|67311.9|67295.8|67297|67279.4|552
1649033400000|2022-04-04 00:50:00|67309.4|67294.4|67334.1|67314.1|67334.1|67314.1|67305.1|67287.2|771
1649033700000|2022-04-04 00:55:00|67332.9|67312.9|67324.5|67304.5|67334.5|67317.6|67314.9|67297.7|612
1649034000000|2022-04-04 01:00:00|67325.4|67305.4|67345.1|67325.1|67345.5|67327.7|67325.3|67305.3|638
1649034300000|2022-04-04 01:05:00|67345.3|67325.3|67347.2|67327.2|67350.8|67333|67337.5|67321.3|493
1649034600000|2022-04-04 01:10:00|67347.3|67327.3|67346.7|67326.7|67348.4|67328.4|67330.4|67313.5|603
1649034900000|2022-04-04 01:15:00|67346.3|67326.3|67355.8|67335.8|67360.9|67342.8|67336.8|67319.4|610
1649035200000|2022-04-04 01:20:00|67355.6|67335.6|67336|67316|67359.1|67341.5|67334.1|67314.1|573
1649035500000|2022-04-04 01:25:00|67336.2|67316.2|67328.3|67308.3|67340.2|67322.3|67316.8|67300.3|557
1649035800000|2022-04-04 01:30:00|67328.2|67308.2|67306.6|67286.6|67328.8|67310.6|67301|67284.3|698
1649036100000|2022-04-04 01:35:00|67307.1|67287.1|67302.4|67282.4|67310.9|67291.3|67290.1|67274.2|554
1649036400000|2022-04-04 01:40:00|67301.3|67281.3|67306.2|67286.2|67310.4|67295|67298.8|67279.6|559
1649036700000|2022-04-04 01:45:00|67306.5|67286.5|67324.7|67309.7|67334.1|67315.5|67305.7|67285.7|523
1649037000000|2022-04-04 01:50:00|67324.5|67309.5|67314.3|67299.3|67328.7|67309.6|67312.7|67297|395
1649037300000|2022-04-04 01:55:00|67314.2|67299.2|67326.4|67311.4|67331.6|67314.3|67314.2|67298.9|487
1649037600000|2022-04-04 02:00:00|67327.5|67312.5|67338.9|67323.9|67344|67326.2|67325.9|67310.9|549
1649037900000|2022-04-04 02:05:00|67338.8|67323.8|67326.6|67311.6|67339.4|67324.4|67325.5|67309.8|405
1649038200000|2022-04-04 02:10:00|67327.1|67312.1|67324.5|67309.5|67334.7|67317.9|67322.8|67307.2|461
1649038500000|2022-04-04 02:15:00|67324.3|67309.3|67320.6|67305.6|67334.1|67316.4|67318.8|67300.5|427
1649038800000|2022-04-04 02:20:00|67320.9|67305.9|67316.5|67301.5|67322.6|67305.9|67311.3|67293.1|311
1649039100000|2022-04-04 02:25:00|67317|67302|67317.1|67302.1|67323.3|67306.6|67312.3|67296.1|397
1649039400000|2022-04-04 02:30:00|67317|67302|67318.4|67303.4|67323.3|67307.3|67311.2|67295.7|365
1649039700000|2022-04-04 02:35:00|67318.8|67303.8|67314.9|67299.9|67319|67304|67314.2|67295.1|377
1649040000000|2022-04-04 02:40:00|67314.6|67299.6|67335.6|67320.6|67338|67321.5|67312.3|67297.3|419
1649040300000|2022-04-04 02:45:00|67335.8|67320.8|67328.2|67308.2|67338.3|67322.2|67323.4|67308.2|345
1649040600000|2022-04-04 02:50:00|67327.8|67307.8|67322|67307|67328.6|67309.7|67317.8|67302.8|358
1649040900000|2022-04-04 02:55:00|67321.9|67306.9|67328.2|67308.2|67330.8|67315.6|67318.6|67303.4|442
1649041200000|2022-04-04 03:00:00|67328|67308|67329.5|67314.5|67337.3|67319.6|67325.2|67307.8|515
1649041500000|2022-04-04 03:05:00|67330|67315|67321.4|67306.4|67334.3|67317.3|67319.9|67304.9|354
1649041800000|2022-04-04 03:10:00|67321.8|67306.8|67325.9|67310.9|67329.6|67311.6|67318.9|67302.4|333
1649042100000|2022-04-04 03:15:00|67326|67311|67311.2|67296.2|67327.5|67311.1|67310.5|67294.6|347
1649042400000|2022-04-04 03:20:00|67311.3|67296.3|67308|67288|67315.1|67297|67302.3|67287.3|315
1649042700000|2022-04-04 03:25:00|67305.6|67290.6|67305.2|67290.2|67310.4|67291.5|67302.1|67284.8|297
1649043000000|2022-04-04 03:30:00|67305.4|67290.4|67323.1|67303.1|67325.1|67306.5|67304.6|67288.8|325
1649043300000|2022-04-04 03:35:00|67323.2|67303.2|67321.4|67301.4|67327.3|67308.6|67312.8|67296.5|374
1649043600000|2022-04-04 03:40:00|67317.7|67302.7|67329.9|67309.9|67332.2|67314.4|67316.9|67299.4|398
1649043900000|2022-04-04 03:45:00|67329.7|67309.7|67340.1|67320.1|67341.2|67321.2|67327|67309.7|387
1649044200000|2022-04-04 03:50:00|67340.3|67320.3|67329.5|67309.5|67341.7|67321.7|67323.2|67306.9|416
1649044500000|2022-04-04 03:55:00|67329.3|67309.3|67337|67317|67341.2|67323.6|67325.7|67308.7|465
1649044800000|2022-04-04 04:00:00|67337.7|67317.7|67336|67316|67343.8|67324.7|67329.5|67312.2|464
1649045100000|2022-04-04 04:05:00|67335.8|67315.8|67334.8|67319.8|67347.6|67331.3|67332.8|67314.8|434
1649045400000|2022-04-04 04:10:00|67337.8|67317.8|67343.6|67328.6|67346.4|67328.8|67334|67317.4|414
1649045700000|2022-04-04 04:15:00|67344.3|67329.3|67337.4|67322.4|67347.1|67329.3|67334.7|67318.1|416
1649046000000|2022-04-04 04:20:00|67339.9|67319.9|67332.3|67312.3|67339.9|67321|67328.5|67310.9|381
1649046300000|2022-04-04 04:25:00|67329|67314|67336.1|67316.1|67336.4|67318.9|67323.8|67305.1|461
1649046600000|2022-04-04 04:30:00|67336.2|67316.2|67337.2|67322.2|67342.2|67325.1|67332.6|67315|370
1649046900000|2022-04-04 04:35:00|67337|67322|67335.5|67320.5|67342.9|67325.2|67335.1|67317.8|402
1649047200000|2022-04-04 04:40:00|67335.9|67320.9|67338.8|67323.8|67346.5|67328.9|67335.9|67318.2|359
1649047500000|2022-04-04 04:45:00|67339.5|67324.5|67340.8|67325.8|67344.4|67326.6|67327.5|67309.3|438
1649047800000|2022-04-04 04:50:00|67341.1|67326.1|67328.2|67313.2|67343|67327.6|67328.2|67310.6|417
1649048100000|2022-04-04 04:55:00|67328.3|67313.3|67335.4|67315.4|67339.2|67321.9|67325.5|67307.9|486
1649048400000|2022-04-04 05:00:00|67335|67315|67320.5|67305.5|67340.3|67321.4|67319.5|67302.1|557
1649048700000|2022-04-04 05:05:00|67322.9|67302.9|67324.9|67304.9|67332.3|67314.1|67319.4|67302.8|481
1649049000000|2022-04-04 05:10:00|67325.4|67305.4|67324.7|67304.7|67335.7|67318|67320.6|67303.3|541
1649049300000|2022-04-04 05:15:00|67324.6|67304.6|67330.1|67310.1|67335.7|67318.6|67321.4|67304.5|440
1649049600000|2022-04-04 05:20:00|67329.9|67309.9|67325.1|67310.1|67336.4|67318.4|67322.5|67304|532
1649049900000|2022-04-04 05:25:00|67328|67308|67325.5|67305.5|67337.5|67319.5|67323|67304.6|489
1649050200000|2022-04-04 05:30:00|67325.6|67305.6|67340.5|67320.5|67340.9|67322.9|67325|67305|501
1649050500000|2022-04-04 05:35:00|67340.2|67320.2|67330.9|67310.9|67341.4|67323.8|67327.4|67310.4|517
1649050800000|2022-04-04 05:40:00|67330.7|67310.7|67326.2|67306.2|67340|67322.6|67323.7|67306.1|526
1649051100000|2022-04-04 05:45:00|67326.5|67306.5|67331.7|67311.7|67335.3|67317|67324.7|67306.4|466
1649051400000|2022-04-04 05:50:00|67332.1|67312.1|67331.3|67311.3|67344.5|67327.2|67325.5|67306.7|554
1649051700000|2022-04-04 05:55:00|67330.9|67310.9|67313.5|67293.5|67333.1|67314.6|67308.8|67289.7|628
1649052000000|2022-04-04 06:00:00|67316|67296|67304.5|67289.5|67316.2|67296.2|67297.5|67277.9|786
1649052300000|2022-04-04 06:05:00|67305|67290|67346.4|67331.4|67349.1|67332.5|67303.4|67286.2|761
1649052600000|2022-04-04 06:10:00|67348.5|67328.5|67388.7|67368.7|67393.2|67373.2|67347.6|67328.3|801
1649052900000|2022-04-04 06:15:00|67388.2|67368.2|67376.3|67356.3|67397.1|67380|67365.8|67348.1|767
1649053200000|2022-04-04 06:20:00|67373.7|67358.7|67374.4|67359.4|67397.4|67380.4|67362.3|67347.3|748
1649053500000|2022-04-04 06:25:00|67372.8|67357.8|67368.6|67353.6|67378.6|67363.6|67358.5|67343.5|771
1649053800000|2022-04-04 06:30:00|67367.5|67352.5|67360.5|67345.5|67373.4|67358.4|67353.6|67337.1|758
1649054100000|2022-04-04 06:35:00|67360.4|67345.4|67352.8|67337.8|67361.7|67346.7|67347.7|67331.1|593
1649054400000|2022-04-04 06:40:00|67352.7|67337.7|67348.2|67333.2|67367.8|67350.6|67347.9|67332.9|583
1649054700000|2022-04-04 06:45:00|67346.2|67331.2|67347.4|67332.4|67364.1|67348.4|67342.2|67327.2|628
1649055000000|2022-04-04 06:50:00|67352.1|67337.1|67380.7|67365.7|67383.3|67368.3|67350.8|67335.8|694
1649055300000|2022-04-04 06:55:00|67381|67366|67387|67372|67406.6|67391.6|67381|67366|842
1649055600000|2022-04-04 07:00:00|67385.3|67370.3|67372|67357|67401.3|67386.3|67371.3|67356.3|925
1649055900000|2022-04-04 07:05:00|67372.6|67357.6|67419.7|67404.7|67422.7|67405.4|67365.5|67350.5|897
1649056200000|2022-04-04 07:10:00|67416.3|67401.3|67407.2|67392.2|67419.6|67404.6|67388.8|67373.8|855
1649056500000|2022-04-04 07:15:00|67407.5|67392.5|67413.6|67398.6|67434.6|67417.4|67387.5|67372.5|894
1649056800000|2022-04-04 07:20:00|67414.1|67399.1|67420.5|67405.5|67431.2|67412.8|67400|67384.4|838
1649057100000|2022-04-04 07:25:00|67420.9|67405.9|67428.4|67413.4|67429.8|67414.8|67395.6|67380.6|832
1649057400000|2022-04-04 07:30:00|67428.2|67413.2|67419.8|67404.8|67429.6|67414.6|67406|67390.7|805
1649057700000|2022-04-04 07:35:00|67420.2|67405.2|67411.8|67391.8|67437.7|67421.9|67401.5|67386.4|771
1649058000000|2022-04-04 07:40:00|67408.1|67393.1|67418.2|67403.2|67425.3|67410.3|67382.9|67367.9|835
1649058300000|2022-04-04 07:45:00|67418.1|67403.1|67455.9|67440.9|67464.3|67446.3|67418.1|67400|897
1649058600000|2022-04-04 07:50:00|67454.6|67439.6|67434.8|67419.8|67461.1|67444|67430.7|67414.6|755
1649058900000|2022-04-04 07:55:00|67435|67420|67439.4|67419.4|67446.1|67430.6|67416.2|67399.4|753
1649059200000|2022-04-04 08:00:00|67439.5|67419.5|67458.3|67443.3|67479.1|67463.5|67433.4|67416.9|958
1649059500000|2022-04-04 08:05:00|67459.5|67439.5|67474.1|67459.1|67512.5|67492.5|67457.5|67439.5|915
1649059800000|2022-04-04 08:10:00|67474.4|67459.4|67465.4|67450.4|67485.1|67467.3|67447.1|67430.3|927
1649060100000|2022-04-04 08:15:00|67468.6|67448.6|67433.5|67418.5|67468.8|67452|67429.5|67414.5|893
1649060400000|2022-04-04 08:20:00|67433.7|67418.7|67431.6|67416.6|67447.9|67432.9|67417.2|67399|814
1649060700000|2022-04-04 08:25:00|67431|67416|67401.6|67386.6|67438.3|67423.3|67398.2|67383|722
1649061000000|2022-04-04 08:30:00|67402.4|67387.4|67410.3|67395.3|67424.1|67405.6|67392.6|67377.6|765
1649061300000|2022-04-04 08:35:00|67409.1|67394.1|67418|67403|67418.5|67403.5|67395.7|67380.7|645
1649061600000|2022-04-04 08:40:00|67418.2|67403.2|67443.9|67428.9|67444.2|67429.2|67418|67403|740
1649061900000|2022-04-04 08:45:00|67444.1|67429.1|67462|67447|67472.6|67457.6|67442.2|67427.2|747
1649062200000|2022-04-04 08:50:00|67462.3|67447.3|67473.1|67458.1|67485.3|67470.3|67462.2|67447.2|623
1649062500000|2022-04-04 08:55:00|67472.7|67457.7|67484.6|67469.6|67494.3|67479.3|67472.7|67457.7|721
1649062800000|2022-04-04 09:00:00|67484.5|67469.5|67475.6|67460.6|67496.9|67481.9|67460.7|67445.7|823
1649063100000|2022-04-04 09:05:00|67475.2|67460.2|67459.7|67444.7|67476|67460.9|67454.3|67435.8|816
1649063400000|2022-04-04 09:10:00|67459.6|67444.6|67455.3|67440.3|67466.8|67451.7|67452.9|67435.5|656
1649063700000|2022-04-04 09:15:00|67455.4|67440.4|67468.3|67448.3|67479|67462.5|67455.2|67439.7|699
1649064000000|2022-04-04 09:20:00|67466|67451|67455.3|67440.3|67468.9|67451|67432|67414.6|724
1649064300000|2022-04-04 09:25:00|67455.4|67440.4|67496.9|67481.9|67506.1|67491.1|67448.1|67432|676
1649064600000|2022-04-04 09:30:00|67495.4|67480.4|67509.6|67494.6|67510.8|67495.8|67491.2|67476.2|688
1649064900000|2022-04-04 09:35:00|67510|67495|67492.9|67477.9|67511.3|67496.3|67486.7|67471.7|621
1649065200000|2022-04-04 09:40:00|67493.1|67478.1|67544.1|67529.1|67547.2|67530.7|67491.1|67476.1|781
1649065500000|2022-04-04 09:45:00|67544.3|67529.3|67529.1|67514.1|67546.7|67531.1|67520.6|67505.6|736
1649065800000|2022-04-04 09:50:00|67528.7|67513.7|67556.2|67536.2|67561.5|67543.9|67519|67503.6|690
1649066100000|2022-04-04 09:55:00|67556.4|67536.4|67569.6|67554.6|67572.5|67557.5|67553.6|67536.4|654
1649066400000|2022-04-04 10:00:00|67568.4|67553.4|67564|67549|67576.3|67559.1|67561.3|67545.5|671
1649066700000|2022-04-04 10:05:00|67564.3|67549.3|67565.2|67550.2|67573.6|67558.6|67542.6|67527.6|695
1649067000000|2022-04-04 10:10:00|67565.3|67550.3|67576.6|67561.6|67584.5|67568.4|67563.7|67548.7|649
1649067300000|2022-04-04 10:15:00|67576|67561|67581.4|67566.4|67583.4|67568.2|67566.4|67551.4|635
1649067600000|2022-04-04 10:20:00|67582.4|67567.4|67571.7|67556.7|67590.2|67573.7|67569.9|67554.9|600
1649067900000|2022-04-04 10:25:00|67573|67558|67564.6|67549.6|67579.5|67564.5|67557.5|67540.7|712
1649068200000|2022-04-04 10:30:00|67564.4|67549.4|67583.1|67568.1|67583.9|67568.9|67562.2|67547.2|589
1649068500000|2022-04-04 10:35:00|67583|67568|67612.6|67597.6|67619.1|67603.1|67582.9|67567.9|688
1649068800000|2022-04-04 10:40:00|67612.1|67597.1|67617.7|67602.7|67622.3|67607.3|67610|67595|675
1649069100000|2022-04-04 10:45:00|67617.8|67602.8|67593.4|67578.4|67617.9|67602.9|67588.5|67573.5|514
1649069400000|2022-04-04 10:50:00|67593.5|67578.5|67607.3|67592.3|67611.4|67593.2|67583.6|67566.4|628
1649069700000|2022-04-04 10:55:00|67607.4|67592.4|67622.5|67607.5|67626.3|67610.1|67598.6|67583.6|774
1649070000000|2022-04-04 11:00:00|67625.1|67605.1|67598.4|67583.4|67626.2|67610.3|67597.1|67582.1|671
1649070300000|2022-04-04 11:05:00|67598.6|67583.6|67606.8|67591.8|67608.4|67593.4|67583.1|67568.1|709
1649070600000|2022-04-04 11:10:00|67606.9|67591.9|67597.8|67582.8|67610.4|67595.4|67585.9|67570.9|569
1649070900000|2022-04-04 11:15:00|67597.3|67582.3|67592.8|67577.8|67598.4|67583.4|67576.9|67561.9|680
1649071200000|2022-04-04 11:20:00|67592.4|67577.4|67587.5|67572.5|67608.7|67593.7|67586.2|67571.2|651
1649071500000|2022-04-04 11:25:00|67586.6|67571.6|67600.7|67585.7|67600.7|67585.7|67576.7|67561.7|668
1649071800000|2022-04-04 11:30:00|67600.8|67585.8|67613.2|67598.2|67617.7|67601.4|67598.7|67580.9|668
1649072100000|2022-04-04 11:35:00|67613.5|67598.5|67621.1|67606.1|67624|67607.3|67602.3|67587.3|712
1649072400000|2022-04-04 11:40:00|67620.9|67605.9|67618.5|67603.5|67627.2|67611.4|67603.2|67588.1|672
1649072700000|2022-04-04 11:45:00|67618.8|67603.8|67597.5|67582.5|67626.2|67611.2|67583|67568|722
1649073000000|2022-04-04 11:50:00|67597.3|67582.3|67599.6|67584.6|67611.2|67596.2|67593.2|67578.2|666
1649073300000|2022-04-04 11:55:00|67599.5|67584.5|67648.5|67633.5|67654.1|67637.7|67598.9|67583.9|899
1649073600000|2022-04-04 12:00:00|67648.4|67633.4|67615.5|67600.5|67656.4|67641.4|67613.6|67598.6|922
1649073900000|2022-04-04 12:05:00|67615.4|67600.4|67595.8|67580.8|67616.5|67601.5|67574.8|67559.8|850
1649074200000|2022-04-04 12:10:00|67595.9|67580.9|67599.1|67584.1|67601.3|67586.3|67577.5|67562.5|740
1649074500000|2022-04-04 12:15:00|67599.2|67584.2|67575.8|67560.8|67609.9|67594.9|67570.9|67555.9|730
1649074800000|2022-04-04 12:20:00|67575.5|67560.5|67593.4|67578.4|67600.6|67585.6|67570.7|67555.7|774
1649075100000|2022-04-04 12:25:00|67593.1|67578.1|67586.7|67571.7|67595.6|67579.1|67578.5|67563.5|707
1649075400000|2022-04-04 12:30:00|67586.4|67571.4|67600.5|67585.5|67600.5|67585.5|67577.3|67562.3|777
1649075700000|2022-04-04 12:35:00|67600.7|67585.7|67592.8|67577.8|67604.6|67587.1|67585|67567.2|736
1649076000000|2022-04-04 12:40:00|67594.1|67579.1|67583.2|67568.2|67600.9|67585.9|67577.7|67562.7|663
1649076300000|2022-04-04 12:45:00|67582.8|67567.8|67626|67611|67645.5|67628.4|67582.8|67567.8|752
1649076600000|2022-04-04 12:50:00|67626.2|67611.2|67631.1|67611.1|67651.6|67636.6|67620|67603|742
1649076900000|2022-04-04 12:55:00|67630.1|67610.1|67636.4|67616.4|67644.2|67627|67605.6|67590.6|775
1649077200000|2022-04-04 13:00:00|67634.3|67619.3|67628.5|67613.5|67642.4|67627.4|67619.9|67604.9|646
1649077500000|2022-04-04 13:05:00|67630|67615|67637.4|67622.4|67638.3|67623.3|67612.3|67597.3|649
1649077800000|2022-04-04 13:10:00|67637.2|67622.2|67682.6|67667.6|67687.7|67672.7|67635.1|67620.1|703
1649078100000|2022-04-04 13:15:00|67682.8|67667.8|67676.5|67661.5|67690|67670.8|67674.4|67659.4|741
1649078400000|2022-04-04 13:20:00|67676.4|67661.4|67683.6|67668.6|67685.8|67670.8|67656.4|67641.4|750
1649078700000|2022-04-04 13:25:00|67683.1|67668.1|67710.4|67695.4|67748.5|67732.4|67680.5|67664.9|847
1649079000000|2022-04-04 13:30:00|67710.5|67695.5|67709.2|67694.2|67731.2|67712.9|67701.5|67684.4|893
1649079300000|2022-04-04 13:35:00|67707.9|67692.9|67682.5|67667.5|67710.2|67695.2|67678.8|67662.9|868
1649079600000|2022-04-04 13:40:00|67682.2|67667.2|67691.4|67676.4|67708.9|67693.9|67677.3|67659.7|870
1649079900000|2022-04-04 13:45:00|67692.4|67677.4|67699.8|67684.8|67717.8|67700.3|67686.3|67671.3|850
1649080200000|2022-04-04 13:50:00|67699.6|67684.6|67675.1|67660.1|67701.4|67686.4|67673|67655.5|937
1649080500000|2022-04-04 13:55:00|67674.6|67659.6|67673.8|67658.8|67687.5|67670.1|67667.4|67650.6|875
1649080800000|2022-04-04 14:00:00|67674.3|67659.3|67696.1|67676.1|67722|67704.1|67674.3|67656.7|940
1649081100000|2022-04-04 14:05:00|67696.2|67676.2|67712.1|67692.1|67733.9|67717|67694.8|67674.9|912
1649081400000|2022-04-04 14:10:00|67712.4|67692.4|67725.2|67705.2|67725.2|67706.7|67704.2|67688.5|924
1649081700000|2022-04-04 14:15:00|67727.7|67707.7|67710.8|67690.8|67737.9|67718.3|67706.7|67688.8|831
1649082000000|2022-04-04 14:20:00|67711.2|67691.2|67680|67660|67715|67695.3|67677.7|67657.7|892
1649082300000|2022-04-04 14:25:00|67679.9|67659.9|67735.7|67715.7|67743.7|67725.2|67675.2|67656.2|886
1649082600000|2022-04-04 14:30:00|67737.3|67717.3|67746.3|67726.3|67758.7|67740.5|67733.6|67713.6|910
1649082900000|2022-04-04 14:35:00|67745|67725|67748.6|67728.6|67748.6|67731.7|67725.9|67707.1|882
1649083200000|2022-04-04 14:40:00|67749.2|67729.2|67733.6|67713.6|67761|67741|67729.7|67712.8|857
1649083500000|2022-04-04 14:45:00|67733.9|67713.9|67725.5|67705.5|67746.1|67727.5|67713.9|67697.1|842
1649083800000|2022-04-04 14:50:00|67725.3|67705.3|67682.7|67667.7|67725.5|67707.2|67682|67666.5|844
1649084100000|2022-04-04 14:55:00|67682.3|67667.3|67655.7|67640.7|67684.8|67669.8|67632.6|67617.6|1041
1649084400000|2022-04-04 15:00:00|67655.9|67640.9|67630.2|67615.2|67656|67641|67626.3|67611.3|897
1649084700000|2022-04-04 15:05:00|67633|67618|67666.3|67651.3|67672.6|67657.6|67630.7|67614.9|706
1649085000000|2022-04-04 15:10:00|67667.3|67652.3|67648.4|67633.4|67668.2|67653.2|67647.1|67632.1|650
1649085300000|2022-04-04 15:15:00|67648.7|67633.7|67644.8|67629.8|67651.9|67636.9|67640.3|67625.3|682
1649085600000|2022-04-04 15:20:00|67644.6|67629.6|67664.7|67649.7|67668.6|67653.6|67641.6|67625.7|720
1649085900000|2022-04-04 15:25:00|67665|67650|67649.3|67634.3|67679.8|67664.8|67647|67632|724
1649086200000|2022-04-04 15:30:00|67650|67635|67635.8|67620.8|67652|67637|67630.6|67615.6|642
1649086500000|2022-04-04 15:35:00|67635.2|67620.2|67625.4|67610.4|67639.6|67624.6|67621.2|67606.2|638
1649086800000|2022-04-04 15:40:00|67625.6|67610.6|67651.1|67636.1|67656.8|67641.8|67612.3|67597.3|799
1649087100000|2022-04-04 15:45:00|67651.2|67636.2|67666.4|67651.4|67672.7|67656.3|67648.1|67633.1|683
1649087400000|2022-04-04 15:50:00|67666.8|67651.8|67667.5|67652.5|67673.3|67658.3|67649|67631.8|678
1649087700000|2022-04-04 15:55:00|67666.7|67651.7|67664.2|67649.2|67674.4|67659.3|67655|67636.2|747
1649088000000|2022-04-04 16:00:00|67664.1|67649.1|67694.9|67679.9|67699.7|67684.7|67664.1|67649.1|703
1649088300000|2022-04-04 16:05:00|67693.6|67678.6|67705.3|67685.3|67709.4|67694.4|67688.7|67672.2|732
1649088600000|2022-04-04 16:10:00|67705|67685|67701.9|67686.9|67719|67702|67695|67679.5|610
1649088900000|2022-04-04 16:15:00|67701.8|67686.8|67731.7|67716.7|67738.5|67723.5|67701.8|67686.8|619
1649089200000|2022-04-04 16:20:00|67731.6|67716.6|67732.7|67717.7|67739.7|67724.7|67731.1|67716.1|633
1649089500000|2022-04-04 16:25:00|67732.6|67717.6|67737.9|67722.9|67740.7|67724.8|67724.5|67709.2|582
1649089800000|2022-04-04 16:30:00|67738|67723|67766.5|67751.5|67769.1|67753.4|67738|67723|644
1649090100000|2022-04-04 16:35:00|67766.1|67751.1|67762.7|67742.7|67771.6|67756.6|67757.3|67742.1|697
1649090400000|2022-04-04 16:40:00|67760.1|67745.1|67762|67747|67772.6|67755.3|67749|67732.3|695
1649090700000|2022-04-04 16:45:00|67761.6|67746.6|67758.1|67743.1|67776.6|67761.6|67753.9|67737|694
1649091000000|2022-04-04 16:50:00|67758.2|67743.2|67774.3|67759.3|67777.5|67762.5|67757.5|67740.5|648
1649091300000|2022-04-04 16:55:00|67774.4|67759.4|67777|67762|67780.4|67765.4|67754.1|67738.2|727
1649091600000|2022-04-04 17:00:00|67777.1|67762.1|67771.4|67756.4|67796|67779.1|67771.4|67756.4|729
1649091900000|2022-04-04 17:05:00|67771.3|67756.3|67780.6|67765.6|67787.7|67772.7|67762.5|67747.5|681
1649092200000|2022-04-04 17:10:00|67780.5|67765.5|67785.2|67770.2|67794.6|67779.6|67778.6|67763.6|658
1649092500000|2022-04-04 17:15:00|67785.4|67770.4|67801.4|67786.4|67803.1|67788.1|67779.1|67764.1|676
1649092800000|2022-04-04 17:20:00|67803.8|67788.8|67796.8|67781.8|67826.9|67809.8|67790.9|67775.9|677
1649093100000|2022-04-04 17:25:00|67795.8|67780.8|67787.7|67772.7|67795.8|67780.8|67787.1|67772.1|506
1649093400000|2022-04-04 17:30:00|67787.9|67772.9|67817.9|67802.9|67834.9|67819.9|67787.2|67772.2|703
1649093700000|2022-04-04 17:35:00|67817.5|67802.5|67802.4|67787.4|67817.6|67802.6|67801.2|67785.3|635
1649094000000|2022-04-04 17:40:00|67802.2|67787.2|67799.3|67784.3|67808.2|67790.9|67789.5|67774.5|667
1649094300000|2022-04-04 17:45:00|67799.6|67784.6|67819.7|67804.7|67819.8|67804.8|67799.4|67782.6|546
1649094600000|2022-04-04 17:50:00|67819.6|67804.6|67842.2|67827.2|67842.3|67827.3|67814.6|67799.6|688
1649094900000|2022-04-04 17:55:00|67841.6|67826.6|67845|67830|67852.2|67837.2|67835.8|67820.8|680
1649095200000|2022-04-04 18:00:00|67845.2|67830.2|67842.8|67827.8|67866.5|67850.6|67837.5|67821.1|782
1649095500000|2022-04-04 18:05:00|67843.1|67828.1|67826.4|67811.4|67843.9|67828.9|67824.6|67809.6|515
1649095800000|2022-04-04 18:10:00|67826.5|67811.5|67823.3|67803.3|67833.9|67815.1|67816.7|67799.5|531
1649096100000|2022-04-04 18:15:00|67821.3|67806.3|67847.1|67832.1|67867.8|67850.2|67820.9|67805.9|673
1649096400000|2022-04-04 18:20:00|67847|67832|67839.8|67824.8|67849|67834|67838.4|67821.3|501
1649096700000|2022-04-04 18:25:00|67839.7|67824.7|67836.2|67816.2|67846.9|67829.1|67832.4|67816.2|544
1649097000000|2022-04-04 18:30:00|67833.1|67818.1|67822.7|67807.7|67840.2|67824.5|67821|67804.3|584
1649097300000|2022-04-04 18:35:00|67822.6|67807.6|67819.7|67799.7|67828.4|67810.5|67813.6|67798.6|482
1649097600000|2022-04-04 18:40:00|67820|67800|67817.1|67802.1|67830.9|67812.9|67813.8|67796.2|493
1649097900000|2022-04-04 18:45:00|67820|67800|67827.2|67807.2|67829.7|67814|67816.2|67799.1|564
1649098200000|2022-04-04 18:50:00|67827|67807|67800.6|67785.6|67828.9|67813.9|67800|67784.8|615
1649098500000|2022-04-04 18:55:00|67800.7|67785.7|67799.9|67784.9|67809.3|67792.8|67791|67775.8|671
1649098800000|2022-04-04 19:00:00|67800.5|67785.5|67796.5|67781.5|67807.6|67788.8|67790.3|67774|529
1649099100000|2022-04-04 19:05:00|67797.3|67782.3|67797.1|67782.1|67800.7|67784.4|67785.1|67768.2|500
1649099400000|2022-04-04 19:10:00|67797.4|67782.4|67784.3|67769.3|67799.7|67782.4|67780.5|67762.6|597
1649099700000|2022-04-04 19:15:00|67784.6|67769.6|67780.7|67765.7|67788.6|67773.6|67776.7|67760.1|520
1649100000000|2022-04-04 19:20:00|67780.8|67765.8|67795.9|67780.9|67800.8|67782.3|67774.8|67756.4|562
1649100300000|2022-04-04 19:25:00|67795.1|67780.1|67807.9|67792.9|67811.8|67794.5|67786.8|67771.8|519
1649100600000|2022-04-04 19:30:00|67808|67793|67790.5|67775.5|67812.5|67797.5|67790.5|67775.2|432
1649100900000|2022-04-04 19:35:00|67790.2|67775.2|67788.5|67768.5|67800.1|67781.3|67782.6|67764.9|493
1649101200000|2022-04-04 19:40:00|67788.2|67768.2|67793|67778|67797.5|67782.2|67786.2|67767.1|474
1649101500000|2022-04-04 19:45:00|67793.1|67778.1|67790.7|67775.7|67804|67788.2|67788.1|67770.8|575
1649101800000|2022-04-04 19:50:00|67789.5|67774.5|67793.4|67773.4|67799.1|67781.3|67782.7|67765.9|643
1649102100000|2022-04-04 19:55:00|67791.6|67776.6|67811.3|67791.3|67811.3|67792.6|67791.6|67776.6|691
1649102400000|2022-04-04 20:00:00|67810.8|67790.8|67803.5|67783.5|67811.7|67793.7|67800.6|67781.2|544
1649102700000|2022-04-04 20:05:00|67803.3|67783.3|67809.4|67789.4|67812|67794.6|67802.4|67783.2|366
1649103000000|2022-04-04 20:10:00|67809.3|67789.3|67799.3|67779.3|67811.1|67791.7|67797.3|67779.3|305
1649103300000|2022-04-04 20:15:00|67799.2|67779.2|67798|67778|67799.2|67781.6|67793.2|67774.4|292
1649103600000|2022-04-04 20:20:00|67798.1|67778.1|67801.1|67781.1|67804.3|67786|67798.1|67778.1|235
1649103900000|2022-04-04 20:25:00|67800.9|67780.9|67793|67773|67801.4|67781.4|67792.3|67772.3|310
1649104200000|2022-04-04 20:30:00|67793.4|67773.4|67798.9|67778.9|67801.1|67783.6|67791.7|67771.7|272
1649104500000|2022-04-04 20:35:00|67799.2|67779.2|67794.8|67774.8|67800.3|67780.3|67793.2|67773.2|257
1649104800000|2022-04-04 20:40:00|67795.5|67775.5|67786|67766|67796.6|67776.6|67777.1|67757.1|383
1649105100000|2022-04-04 20:45:00|67786.4|67766.4|67798.8|67778.8|67802.4|67781.9|67784|67762.3|339
1649105400000|2022-04-04 20:50:00|67799.4|67779.4|67787.8|67767.8|67799.6|67779.6|67782.2|67764.3|351
1649105700000|2022-04-04 20:55:00|67788|67768|67812.8|67756.4|67826.9|67783.3|67784.1|67755.2|375
1649106000000|2022-04-04 21:00:00|67808|67760.2|67802.7|67760.8|67819|67764.5|67799.7|67751.3|43
1649106300000|2022-04-04 21:05:00|67801.8|67761.5|67792.6|67763.1|67806.3|67770.1|67776.9|67754.5|154
1649106600000|2022-04-04 21:10:00|67799|67752.6|67788.6|67768.6|67802.7|67769.7|67787.5|67751.4|176
1649106900000|2022-04-04 21:15:00|67789.7|67763.5|67793.4|67759.7|67801.3|67771|67782.9|67752.2|100
1649107200000|2022-04-04 21:20:00|67792.8|67760.7|67788.2|67768.2|67798.4|67770.5|67784.1|67755.3|117
1649107500000|2022-04-04 21:25:00|67789|67769|67800.2|67755.6|67801.5|67769.6|67785|67754.4|59
1649107800000|2022-04-04 21:30:00|67788.5|67766.7|67791.2|67762|67802.2|67768.3|67785|67752.6|116
1649108100000|2022-04-04 21:35:00|67788.9|67765.4|67804.1|67752.7|67804.1|67770.2|67783.8|67752|110
1649108400000|2022-04-04 21:40:00|67803.8|67755.5|67795|67768|67806.7|67771.8|67785|67752.2|111
1649108700000|2022-04-04 21:45:00|67793.8|67766.9|67792.3|67768.4|67801.7|67773.1|67788.2|67762.1|244
1649109000000|2022-04-04 21:50:00|67797.5|67766.8|67800.8|67764.6|67808.7|67772.1|67788.8|67759.5|140
1649109300000|2022-04-04 21:55:00|67798.4|67766|67793.7|67743|67805.5|67770.5|67790.5|67742.9|235
1649109600000|2022-04-04 22:00:00|67797.3|67742.3|67795.1|67769.4|67816.2|67776.8|67788.2|67742.3|332
1649109900000|2022-04-04 22:05:00|67799.4|67765.2|67795.3|67775.3|67806.8|67777.4|67790.6|67763.6|190
1649110200000|2022-04-04 22:10:00|67794|67774|67792.3|67772.3|67802.6|67779.8|67791.5|67768.7|233
1649110500000|2022-04-04 22:15:00|67792.1|67772.1|67789|67768.4|67796.5|67775.8|67785.7|67764.9|210
1649110800000|2022-04-04 22:20:00|67785.7|67765.7|67790.1|67768.7|67797.4|67773.4|67785.7|67765.1|166
1649111100000|2022-04-04 22:25:00|67789.6|67769.6|67785.7|67765.7|67794.1|67770.4|67784.1|67762.4|233
1649111400000|2022-04-04 22:30:00|67785.5|67765.5|67784.2|67764.2|67800.8|67774.7|67783.2|67759.1|238
1649111700000|2022-04-04 22:35:00|67784.1|67764.1|67791.5|67771.5|67794.2|67775.3|67781.1|67761.1|202
1649112000000|2022-04-04 22:40:00|67793.6|67773.6|67786.5|67766.5|67793.6|67773.6|67784.1|67764.2|240
1649112300000|2022-04-04 22:45:00|67785.9|67765.9|67788.6|67768.6|67793.2|67772.9|67785.1|67765.1|212
1649112600000|2022-04-04 22:50:00|67787.8|67767.8|67789.5|67769.5|67793.6|67773.6|67786.9|67766.9|188
1649112900000|2022-04-04 22:55:00|67790.9|67770.9|67798.8|67778.8|67801.2|67782.5|67790|67768.7|265
1649113200000|2022-04-04 23:00:00|67799.1|67779.1|67792.1|67772.1|67799.1|67779.1|67790.3|67771.4|230
1649113500000|2022-04-04 23:05:00|67790.5|67775.5|67799.1|67779.1|67801.7|67782.5|67790.5|67771.6|213
1649113800000|2022-04-04 23:10:00|67796.8|67781.8|67799.5|67779.5|67802.7|67785.8|67794.8|67775.9|232
1649114100000|2022-04-04 23:15:00|67799.1|67779.1|67794.1|67774.1|67802.9|67784|67793.5|67773.5|288
1649114400000|2022-04-04 23:20:00|67793.8|67773.8|67798.5|67778.5|67806.7|67788.3|67793.8|67773.8|227
1649114700000|2022-04-04 23:25:00|67798.4|67778.4|67799.7|67779.7|67804.2|67784.2|67795.9|67775.9|278
1649115000000|2022-04-04 23:30:00|67799.6|67779.6|67786.8|67766.8|67799.9|67779.9|67783.8|67763.8|264
1649115300000|2022-04-04 23:35:00|67787|67767|67777.5|67757.5|67788|67768|67777.3|67757.3|293
1649115600000|2022-04-04 23:40:00|67778.2|67758.2|67783.2|67763.2|67786.8|67766.8|67776|67756|280
1649115900000|2022-04-04 23:45:00|67783.3|67763.3|67783.1|67763.1|67790.3|67770.3|67779.5|67759.5|374
1649116200000|2022-04-04 23:50:00|67783.9|67763.9|67791.4|67771.4|67796.3|67776.3|67780.4|67760.4|381
1649116500000|2022-04-04 23:55:00|67791.5|67771.5|67781.4|67761.4|67791.8|67771.8|67777.1|67757.1|425
1649116800000|2022-04-05 00:00:00|67781.7|67761.7|67768.1|67748.1|67792.9|67772.9|67767|67747|694
1649117100000|2022-04-05 00:05:00|67767.6|67747.6|67770.1|67750.1|67770.6|67750.6|67758.3|67740|547
1649117400000|2022-04-05 00:10:00|67769.5|67749.5|67774.4|67754.4|67774.8|67757.1|67762.3|67743.6|508
1649117700000|2022-04-05 00:15:00|67774.6|67754.6|67789.9|67769.9|67798.4|67778.4|67774.3|67754.3|499
1649118000000|2022-04-05 00:20:00|67788.6|67773.6|67794.4|67774.4|67795|67777.9|67785.4|67766.5|412
1649118300000|2022-04-05 00:25:00|67794.3|67774.3|67792.3|67772.3|67810.1|67790.1|67783.8|67765.8|503
1649118600000|2022-04-05 00:30:00|67793.3|67773.3|67780.9|67760.9|67793.3|67773.3|67775.5|67755.5|495
1649118900000|2022-04-05 00:35:00|67781.5|67761.5|67768.9|67748.9|67783.9|67763.9|67768.4|67748.4|455
1649119200000|2022-04-05 00:40:00|67768.6|67748.6|67765.1|67745.1|67777.1|67760.5|67761.2|67741.2|465
1649119500000|2022-04-05 00:45:00|67765.5|67745.5|67776|67756|67784.8|67764.8|67751|67729|875
1649119800000|2022-04-05 00:50:00|67775.7|67755.7|67785|67765|67789.6|67769.6|67767.2|67747.9|623
1649120100000|2022-04-05 00:55:00|67788.8|67768.8|67773.9|67753.9|67793|67773|67768.9|67751.6|570
1649120400000|2022-04-05 01:00:00|67770|67755|67790.5|67770.5|67790.7|67773.7|67765.8|67747.4|594
1649120700000|2022-04-05 01:05:00|67790.8|67770.8|67796.7|67776.7|67798|67781.1|67785.9|67769.4|451
1649121000000|2022-04-05 01:10:00|67795.7|67775.7|67799.2|67779.2|67800.6|67784.3|67789.6|67771.1|405
1649121300000|2022-04-05 01:15:00|67798.7|67778.7|67799.5|67779.5|67803.4|67786.3|67791.4|67771.6|399
1649121600000|2022-04-05 01:20:00|67799.3|67779.3|67795.3|67775.3|67800.5|67783.7|67790.5|67771.6|406
1649121900000|2022-04-05 01:25:00|67795.2|67775.2|67798.9|67778.9|67803.6|67786.7|67795.1|67775.2|371
1649122200000|2022-04-05 01:30:00|67799|67779|67799.1|67784.1|67812.9|67795.6|67793.7|67775.6|501
1649122500000|2022-04-05 01:35:00|67801.6|67786.6|67816.5|67801.5|67822.9|67804|67801.6|67784.9|469
1649122800000|2022-04-05 01:40:00|67819.2|67799.2|67822.9|67802.9|67823.5|67807|67809.6|67792.1|507
1649123100000|2022-04-05 01:45:00|67822.8|67802.8|67822.9|67802.9|67824.8|67806.3|67812.9|67795.6|582
1649123400000|2022-04-05 01:50:00|67822.3|67802.3|67820.2|67800.2|67824.3|67805.7|67813.2|67796|445
1649123700000|2022-04-05 01:55:00|67820.3|67800.3|67817.6|67802.6|67824.1|67807|67810.5|67794|419
1649124000000|2022-04-05 02:00:00|67817.5|67802.5|67798|67778|67817.8|67802.8|67794.8|67777|484
1649124300000|2022-04-05 02:05:00|67797.9|67777.9|67800.1|67780.1|67800.9|67783.4|67790.9|67773.3|472
1649124600000|2022-04-05 02:10:00|67800|67780|67796.1|67776.1|67800.8|67783.2|67790.2|67772.9|352
1649124900000|2022-04-05 02:15:00|67797.2|67777.2|67791.5|67776.5|67797.2|67779.5|67786.2|67768.8|324
1649125200000|2022-04-05 02:20:00|67791.7|67776.7|67791.7|67771.7|67798.4|67780.7|67789.2|67770.8|347
1649125500000|2022-04-05 02:25:00|67791.9|67771.9|67797.8|67782.8|67800|67782.9|67790.9|67771.4|294
1649125800000|2022-04-05 02:30:00|67798.1|67783.1|67798.2|67783.2|67808.8|67793.1|67795.8|67777.8|354
1649126100000|2022-04-05 02:35:00|67798.3|67783.3|67802.5|67787.5|67813.7|67797|67797.4|67780.9|383
1649126400000|2022-04-05 02:40:00|67802.3|67787.3|67811|67791|67812.4|67794.7|67801.7|67783.9|336
1649126700000|2022-04-05 02:45:00|67811.6|67791.6|67821.4|67801.4|67822.9|67805.6|67807.2|67789.6|324
1649127000000|2022-04-05 02:50:00|67821.5|67801.5|67816.2|67796.2|67824.3|67806.5|67813.1|67795.5|303
1649127300000|2022-04-05 02:55:00|67816.5|67796.5|67812.6|67792.6|67836.9|67817.4|67809.5|67789.5|465
1649127600000|2022-04-05 03:00:00|67813.4|67793.4|67806.8|67791.8|67819.6|67799.6|67806.1|67788.7|297
1649127900000|2022-04-05 03:05:00|67806.9|67791.9|67805.9|67785.9|67811.4|67794.4|67802.2|67784.7|312
1649128200000|2022-04-05 03:10:00|67805.6|67785.6|67810.6|67790.6|67811.9|67794.3|67799.9|67783.2|323
1649128500000|2022-04-05 03:15:00|67810.8|67790.8|67807.4|67787.4|67810.8|67792.4|67797.1|67779|313
1649128800000|2022-04-05 03:20:00|67807.2|67787.2|67807.5|67787.5|67809.9|67792.7|67799.4|67780.3|383
1649129100000|2022-04-05 03:25:00|67805.7|67790.7|67812.1|67797.1|67815.1|67797.2|67805.2|67786.7|299
1649129400000|2022-04-05 03:30:00|67811.9|67796.9|67810.9|67790.9|67819.8|67802.7|67804.5|67787.3|381
1649129700000|2022-04-05 03:35:00|67810.8|67790.8|67814|67794|67814.4|67795.7|67803.2|67785.1|370
1649130000000|2022-04-05 03:40:00|67814.3|67794.3|67811.7|67791.7|67817.4|67799.8|67808.6|67790.9|330
1649130300000|2022-04-05 03:45:00|67811.2|67791.2|67813|67793|67818.8|67801.7|67808.6|67791.2|306
1649130600000|2022-04-05 03:50:00|67812.4|67792.4|67810.4|67790.4|67818.9|67801.6|67807.1|67790.3|278
1649130900000|2022-04-05 03:55:00|67810.3|67790.3|67793.4|67773.4|67812.2|67794.5|67789.9|67772.1|338
1649131200000|2022-04-05 04:00:00|67790.6|67775.6|67802.3|67782.3|67805.9|67789.9|67789.9|67772.1|397
1649131500000|2022-04-05 04:05:00|67800.1|67785.1|67808.4|67788.4|67812.2|67793.9|67794.1|67777|328
1649131800000|2022-04-05 04:10:00|67808.3|67788.3|67809.3|67789.3|67812.4|67794.1|67802.5|67785.1|348
1649132100000|2022-04-05 04:15:00|67808.9|67788.9|67842.3|67822.3|67850.7|67830.7|67807.3|67787.3|565
1649132400000|2022-04-05 04:20:00|67842.5|67822.5|67842.9|67822.9|67851.5|67833.8|67838.1|67818.6|520
1649132700000|2022-04-05 04:25:00|67842.6|67822.6|67852.2|67832.2|67852.2|67832.2|67832.7|67812.7|263
1649133000000|2022-04-05 04:30:00|67851.9|67831.9|67808.3|67788.3|67852.2|67832.2|67801.8|67781.8|739
1649133300000|2022-04-05 04:35:00|67807.4|67787.4|67823.1|67803.1|67824.1|67804.1|67799.9|67780.1|547
1649133600000|2022-04-05 04:40:00|67823.2|67803.2|67838.4|67818.4|67838.5|67818.5|67818.5|67798.5|494
1649133900000|2022-04-05 04:45:00|67837.3|67817.3|67831.5|67811.5|67856.5|67836.5|67821.3|67801.3|553
1649134200000|2022-04-05 04:50:00|67831.8|67811.8|67844.6|67824.6|67848|67830.3|67826|67806|395
1649134500000|2022-04-05 04:55:00|67844.3|67824.3|67841.6|67826.6|67853.5|67836.3|67832|67814.6|593
1649134800000|2022-04-05 05:00:00|67842.2|67827.2|67841.7|67826.7|67854.9|67835.7|67838.7|67821.3|676
1649135100000|2022-04-05 05:05:00|67841.6|67826.6|67844.7|67824.7|67851.6|67833.6|67837.9|67820.5|479
1649135400000|2022-04-05 05:10:00|67844.4|67824.4|67836|67821|67844.6|67824.6|67829.7|67812.3|550
1649135700000|2022-04-05 05:15:00|67835.8|67820.8|67837.9|67817.9|67843.1|67826.5|67824.4|67806|522
1649136000000|2022-04-05 05:20:00|67837.7|67817.7|67829.9|67809.9|67839.1|67822|67825.8|67809.8|372
1649136300000|2022-04-05 05:25:00|67829.8|67809.8|67822.3|67807.3|67830.7|67812.1|67819|67802.5|426
1649136600000|2022-04-05 05:30:00|67822.7|67807.7|67808.5|67793.5|67830.4|67813.1|67795.6|67777.7|534
1649136900000|2022-04-05 05:35:00|67808.4|67793.4|67821.8|67801.8|67823.4|67806.3|67796.4|67779|530
1649137200000|2022-04-05 05:40:00|67821.6|67801.6|67806.2|67791.2|67824.4|67804.4|67798|67778|524
1649137500000|2022-04-05 05:45:00|67806.3|67791.3|67802.2|67787.2|67811.8|67795.4|67801.3|67784.6|488
1649137800000|2022-04-05 05:50:00|67802.9|67787.9|67797|67782|67808.8|67791.4|67795.8|67779.3|487
1649138100000|2022-04-05 05:55:00|67797.1|67782.1|67816.6|67796.6|67816.6|67796.6|67794.3|67776.3|571
1649138400000|2022-04-05 06:00:00|67818.9|67798.9|67809.2|67789.2|67841.6|67821.6|67795.4|67778.5|787
1649138700000|2022-04-05 06:05:00|67809.5|67789.5|67809.2|67794.2|67815.9|67797.9|67796.8|67779.9|659
1649139000000|2022-04-05 06:10:00|67808.7|67793.7|67840.9|67820.9|67840.9|67820.9|67795.1|67778.9|665
1649139300000|2022-04-05 06:15:00|67844.1|67824.1|67812.3|67792.3|67844.1|67826.1|67798.9|67783.2|746
1649139600000|2022-04-05 06:20:00|67810.1|67795.1|67839.1|67819.1|67846.4|67829|67808.5|67793.5|681
1649139900000|2022-04-05 06:25:00|67833.5|67818.5|67834.3|67814.3|67839.2|67822|67812.6|67795.8|670
1649140200000|2022-04-05 06:30:00|67834.2|67814.2|67793|67773|67839.3|67824.3|67793|67773|645
1649140500000|2022-04-05 06:35:00|67793.7|67773.7|67794.2|67774.2|67809.6|67792.6|67782.4|67765.7|664
1649140800000|2022-04-05 06:40:00|67794|67774|67770|67750|67801.6|67785.3|67758.1|67741.9|756
1649141100000|2022-04-05 06:45:00|67770.2|67750.2|67760.9|67745.9|67781.5|67766.5|67746.2|67726.2|777
1649141400000|2022-04-05 06:50:00|67760.7|67745.7|67758|67743|67771.4|67754.7|67739.8|67724.8|753
1649141700000|2022-04-05 06:55:00|67758.7|67743.7|67771.5|67756.5|67787.4|67772.4|67758.3|67743.3|740
1649142000000|2022-04-05 07:00:00|67770.7|67755.7|67764.4|67749.4|67773.4|67758.4|67721.4|67702.9|946
1649142300000|2022-04-05 07:05:00|67764.9|67749.9|67760.6|67745.6|67777.6|67762.6|67736.9|67719.7|857
1649142600000|2022-04-05 07:10:00|67760.5|67745.5|67780|67765|67793.8|67778.8|67758.9|67743.9|876
1649142900000|2022-04-05 07:15:00|67779.7|67764.7|67758.9|67743.9|67797.2|67782.2|67756|67741|895
1649143200000|2022-04-05 07:20:00|67759|67744|67750.1|67735.1|67772.3|67756|67743.8|67728.1|894
1649143500000|2022-04-05 07:25:00|67750|67735|67717.3|67697.3|67753.6|67738.6|67689.6|67672.4|882
1649143800000|2022-04-05 07:30:00|67717.5|67702.3|67702.9|67687.9|67730.5|67712.8|67702.5|67687.5|807
1649144100000|2022-04-05 07:35:00|67703.2|67688.2|67716.9|67701.9|67730.5|67715.5|67695.9|67680.6|890
1649144400000|2022-04-05 07:40:00|67716.4|67701.4|67721.5|67706.5|67723.4|67708.2|67702.2|67687.2|794
1649144700000|2022-04-05 07:45:00|67721.6|67706.6|67703.7|67683.7|67726.9|67711.7|67696.8|67679.7|837
1649145000000|2022-04-05 07:50:00|67703.6|67683.6|67729.1|67709.1|67736.2|67719.7|67700.6|67683.6|793
1649145300000|2022-04-05 07:55:00|67729.3|67709.3|67732.7|67712.7|67746.2|67728.6|67714.4|67697.8|771
1649145600000|2022-04-05 08:00:00|67731.8|67711.8|67724.8|67709.8|67744.2|67729.2|67713.4|67697.4|765
1649145900000|2022-04-05 08:05:00|67724.7|67709.7|67740.9|67720.9|67756.2|67739.9|67724.7|67709.7|751
1649146200000|2022-04-05 08:10:00|67741.3|67721.3|67718.4|67698.4|67746.2|67728.7|67709.7|67690.4|807
1649146500000|2022-04-05 08:15:00|67718.3|67698.3|67754.5|67734.5|67755.8|67737.7|67713.1|67695.6|751
1649146800000|2022-04-05 08:20:00|67754.7|67734.7|67731.5|67716.5|67755.3|67737.8|67716.7|67701.7|629
1649147100000|2022-04-05 08:25:00|67734|67714|67758|67743|67773.3|67754.9|67730.2|67713.2|699
1649147400000|2022-04-05 08:30:00|67757.8|67742.8|67820.3|67805.3|67834|67817.2|67757.6|67742.6|887
1649147700000|2022-04-05 08:35:00|67819.6|67804.6|67815.7|67795.7|67834.2|67819.2|67809.6|67790.9|777
1649148000000|2022-04-05 08:40:00|67815.5|67795.5|67816.9|67801.9|67827|67812|67808.2|67791.7|803
1649148300000|2022-04-05 08:45:00|67816.5|67801.5|67820.7|67805.7|67849.2|67834.2|67815.7|67800.7|777
1649148600000|2022-04-05 08:50:00|67820.8|67805.8|67826.3|67811.3|67840.2|67825.2|67816.4|67797.6|733
1649148900000|2022-04-05 08:55:00|67826.2|67811.2|67815.4|67800.4|67831.4|67813.9|67808.2|67791.9|680
1649149200000|2022-04-05 09:00:00|67815.5|67800.5|67806.9|67791.9|67819.8|67804.8|67798.1|67783.1|716
1649149500000|2022-04-05 09:05:00|67807.6|67792.6|67772.6|67757.6|67810.5|67795.5|67767.6|67752.6|760
1649149800000|2022-04-05 09:10:00|67771.8|67756.8|67761.9|67746.9|67772.6|67757|67754.9|67739.5|696
1649150100000|2022-04-05 09:15:00|67760.4|67745.4|67728.9|67708.9|67762.8|67747.8|67722.1|67707|756
1649150400000|2022-04-05 09:20:00|67726.8|67711.8|67733.9|67718.9|67743|67726.9|67724.7|67706.6|756
1649150700000|2022-04-05 09:25:00|67733.6|67718.6|67736.4|67721.4|67742.9|67727.9|67716.1|67698.7|665
1649151000000|2022-04-05 09:30:00|67736.6|67721.6|67725.7|67710.7|67739.8|67721.8|67716.4|67699.8|719
1649151300000|2022-04-05 09:35:00|67728.2|67708.2|67738.2|67723.2|67744.8|67729.8|67716.6|67698.3|693
1649151600000|2022-04-05 09:40:00|67738.4|67723.4|67744.8|67729.8|67760.8|67742|67738.3|67721.7|754
1649151900000|2022-04-05 09:45:00|67746|67731|67743.3|67728.3|67750.7|67733.3|67729.3|67712.6|747
1649152200000|2022-04-05 09:50:00|67742.8|67727.8|67772.8|67752.8|67775.6|67757.6|67742.6|67724.3|749
1649152500000|2022-04-05 09:55:00|67770.5|67755.5|67758.3|67743.3|67782.4|67764.6|67750.5|67732.8|693
1649152800000|2022-04-05 10:00:00|67759.2|67744.2|67801.6|67781.6|67804.8|67787.6|67759.2|67742.1|810
1649153100000|2022-04-05 10:05:00|67801.3|67781.3|67806.2|67791.2|67809.4|67791.8|67768.6|67750.4|823
1649153400000|2022-04-05 10:10:00|67809|67789|67814.1|67799.1|67832.8|67813.5|67802.5|67785.3|833
1649153700000|2022-04-05 10:15:00|67814.2|67799.2|67824.7|67809.7|67835.3|67818.9|67810.2|67793.8|686
1649154000000|2022-04-05 10:20:00|67824.5|67809.5|67835.6|67820.6|67842.7|67824.8|67809.5|67792.9|695
1649154300000|2022-04-05 10:25:00|67834.9|67819.9|67831.6|67816.6|67843.5|67827.7|67826.3|67808.2|772
1649154600000|2022-04-05 10:30:00|67831.5|67816.5|67847.8|67832.8|67859.9|67843.4|67829.3|67813|820
1649154900000|2022-04-05 10:35:00|67847.9|67832.9|67856.3|67836.3|67872.3|67855.4|67843.3|67825.4|836
1649155200000|2022-04-05 10:40:00|67856.2|67836.2|67879.9|67864.9|67891.8|67873.9|67850.7|67834.8|759
1649155500000|2022-04-05 10:45:00|67879.1|67864.1|67853.2|67838.2|67883.3|67865.2|67850.7|67833|647
1649155800000|2022-04-05 10:50:00|67853.3|67838.3|67844.5|67829.5|67870.9|67853.3|67830|67810|737
1649156100000|2022-04-05 10:55:00|67844.8|67829.8|67811|67791|67844.8|67829.8|67796.8|67778.6|831
1649156400000|2022-04-05 11:00:00|67811.2|67791.2|67799.9|67779.9|67818.6|67801.8|67796.5|67779.8|812
1649156700000|2022-04-05 11:05:00|67800.3|67780.3|67807.8|67792.8|67811.1|67794|67788.9|67772.1|678
1649157000000|2022-04-05 11:10:00|67808.7|67793.7|67775.9|67755.9|67812.6|67796.7|67772.2|67754.4|730
1649157300000|2022-04-05 11:15:00|67776.2|67756.2|67766.8|67751.8|67792.3|67773.2|67759.9|67743|644
1649157600000|2022-04-05 11:20:00|67769.9|67749.9|67782.2|67762.2|67782.7|67764.7|67760.7|67745.1|677
1649157900000|2022-04-05 11:25:00|67782.6|67762.6|67788.8|67768.8|67791.4|67772.5|67765.3|67748.3|645
1649158200000|2022-04-05 11:30:00|67787.3|67772.3|67792.3|67772.3|67799.7|67782.1|67778.1|67760.2|678
1649158500000|2022-04-05 11:35:00|67791.6|67771.6|67792.2|67772.2|67797.6|67777.6|67769.3|67750.8|667
1649158800000|2022-04-05 11:40:00|67792.4|67772.4|67810.6|67790.6|67813.2|67795.8|67786.1|67766.1|685
1649159100000|2022-04-05 11:45:00|67810.3|67790.3|67827.7|67812.7|67838.7|67819.2|67807.5|67787.5|764
1649159400000|2022-04-05 11:50:00|67828.9|67808.9|67832.9|67817.9|67849.3|67831.8|67824.9|67808.9|743
1649159700000|2022-04-05 11:55:00|67834.1|67819.1|67825|67810|67854.8|67837.4|67824.2|67805.5|846
1649160000000|2022-04-05 12:00:00|67823.8|67808.8|67802.8|67787.8|67839.4|67822.8|67802.6|67784.6|852
1649160300000|2022-04-05 12:05:00|67802.6|67787.6|67807.9|67792.9|67823.6|67806.6|67796.1|67778.2|709
1649160600000|2022-04-05 12:10:00|67807.5|67792.5|67811.5|67796.5|67817.9|67800.5|67798.7|67781.7|708
1649160900000|2022-04-05 12:15:00|67811.4|67796.4|67849.2|67829.2|67851.6|67834.3|67811.4|67796.4|655
1649161200000|2022-04-05 12:20:00|67849.4|67829.4|67852.6|67837.6|67861.5|67844.2|67836.6|67819.3|706
1649161500000|2022-04-05 12:25:00|67852.7|67837.7|67863.4|67843.4|67877.4|67860.8|67851.8|67836.8|664
1649161800000|2022-04-05 12:30:00|67863.6|67843.6|67865.9|67845.9|67870.5|67850.5|67847.7|67832.7|637
1649162100000|2022-04-05 12:35:00|67866.7|67846.7|67874.3|67854.3|67895.2|67877.9|67855.6|67838.3|750
1649162400000|2022-04-05 12:40:00|67874.4|67854.4|67838.3|67823.3|67882.4|67864.3|67838.3|67823.3|802
1649162700000|2022-04-05 12:45:00|67837.3|67822.3|67838.3|67823.3|67850.5|67833.3|67833.7|67818.7|694
1649163000000|2022-04-05 12:50:00|67838.2|67823.2|67850.9|67835.9|67876.5|67859.3|67835.1|67818.8|749
1649163300000|2022-04-05 12:55:00|67850.3|67835.3|67844.3|67829.3|67863.7|67843.9|67838.7|67822.1|815
1649163600000|2022-04-05 13:00:00|67843.8|67828.8|67844.7|67824.7|67850.6|67832.6|67826.2|67807.2|823
1649163900000|2022-04-05 13:05:00|67843.1|67823.1|67836.8|67821.8|67854|67838.8|67824.6|67808|820
1649164200000|2022-04-05 13:10:00|67840.1|67820.1|67862.2|67842.2|67863.8|67847|67830.9|67813.3|761
1649164500000|2022-04-05 13:15:00|67861.7|67841.7|67863.7|67848.7|67865.4|67850.4|67845.6|67829.3|667
1649164800000|2022-04-05 13:20:00|67862.7|67847.7|67868.1|67853.1|67876.7|67859.2|67853.2|67838.1|700
1649165100000|2022-04-05 13:25:00|67868.3|67853.3|67872.6|67852.6|67880.3|67862.6|67859.8|67841.8|762
1649165400000|2022-04-05 13:30:00|67872.7|67852.7|67808.7|67788.7|67873.1|67856|67806.4|67786.4|971
1649165700000|2022-04-05 13:35:00|67807.6|67787.6|67799.5|67779.5|67825.6|67805.6|67783|67763|920
1649166000000|2022-04-05 13:40:00|67797.4|67777.4|67807|67787|67810.2|67791.8|67792.7|67772.7|826
1649166300000|2022-04-05 13:45:00|67808.7|67788.7|67787.7|67767.7|67809.3|67789.3|67775.9|67756.9|855
1649166600000|2022-04-05 13:50:00|67787.2|67767.2|67809.7|67789.7|67813|67795.2|67781.5|67764.5|851
1649166900000|2022-04-05 13:55:00|67808.3|67793.3|67816.2|67796.2|67822.9|67807.8|67792.1|67777.1|755
1649167200000|2022-04-05 14:00:00|67815.6|67795.6|67814.4|67794.4|67832.1|67815.3|67791.6|67776.2|946
1649167500000|2022-04-05 14:05:00|67814.9|67794.9|67863.9|67843.9|67877.6|67858.3|67812.6|67793.8|1058
1649167800000|2022-04-05 14:10:00|67865.8|67845.8|67928.5|67908.5|67932.3|67912.3|67827|67809.3|1060
1649168100000|2022-04-05 14:15:00|67929|67909|67955.8|67940.8|67987|67967|67905.7|67887.4|1006
1649168400000|2022-04-05 14:20:00|67958.5|67938.5|68011|67996|68023.2|68003.2|67956.2|67936.2|1073
1649168700000|2022-04-05 14:25:00|68012.7|67992.7|67992.5|67972.5|68013.2|67995.3|67960.5|67943.6|996
1649169000000|2022-04-05 14:30:00|67993.2|67973.2|68015|67995|68015.1|67997.8|67960.7|67942.6|1000
1649169300000|2022-04-05 14:35:00|68015.2|67995.2|68014.9|67994.9|68051.5|68031.5|68001.8|67984|1006
1649169600000|2022-04-05 14:40:00|68016.1|67996.1|68009.3|67994.3|68036.1|68016.1|67999.7|67979.7|977
1649169900000|2022-04-05 14:45:00|68008.8|67993.8|68028.7|68008.7|68032.7|68015.2|67979.3|67959.3|1017
1649170200000|2022-04-05 14:50:00|68029|68009|67984.7|67969.7|68031.8|68015.2|67973|67954.9|994
1649170500000|2022-04-05 14:55:00|67984.9|67969.9|68005|67990|68016.3|67998.8|67984.5|67967.2|1003
1649170800000|2022-04-05 15:00:00|68004.6|67989.6|68008.1|67993.1|68024.4|68005.2|67990.7|67973.3|952
1649171100000|2022-04-05 15:05:00|68011.1|67991.1|68030.9|68015.9|68035|68017.7|67985.9|67966.5|831
1649171400000|2022-04-05 15:10:00|68030.2|68015.2|68074.9|68059.9|68080.5|68063.3|68028.3|68011.8|883
1649171700000|2022-04-05 15:15:00|68075.5|68060.5|68078.6|68063.6|68082.7|68066.2|68051.3|68034.8|805
1649172000000|2022-04-05 15:20:00|68078.7|68063.7|68072.6|68052.6|68085.1|68068.4|68044.2|68029.2|787
1649172300000|2022-04-05 15:25:00|68072|68052|68076.2|68061.2|68085.3|68068.1|68062.9|68045.7|868
1649172600000|2022-04-05 15:30:00|68076.8|68061.8|68073.1|68053.1|68088.7|68070.6|68061.4|68043.5|843
1649172900000|2022-04-05 15:35:00|68073.2|68053.2|68089.4|68069.4|68089.9|68071.8|68065.6|68047.9|724
1649173200000|2022-04-05 15:40:00|68089.6|68069.6|68094|68074|68112.8|68092.8|68084.3|68064.3|764
1649173500000|2022-04-05 15:45:00|68093.6|68073.6|68111.5|68091.5|68115.7|68097.5|68091.7|68071.7|815
1649173800000|2022-04-05 15:50:00|68111.2|68091.2|68101.8|68081.8|68114.5|68096.8|68094.7|68074.7|710
1649174100000|2022-04-05 15:55:00|68100.5|68085.5|68118|68098|68126.4|68106.4|68092.9|68072.9|835
1649174400000|2022-04-05 16:00:00|68116.9|68096.9|68130.8|68115.8|68148.1|68129.7|68100.9|68080.9|845
1649174700000|2022-04-05 16:05:00|68131.1|68116.1|68153.8|68133.8|68160.5|68140.5|68122.7|68104.6|869
1649175000000|2022-04-05 16:10:00|68153.6|68133.6|68140.1|68125.1|68154.1|68134.1|68128|68111.3|735
1649175300000|2022-04-05 16:15:00|68139|68124|68122.9|68102.9|68140.4|68124.6|68116.3|68096.3|653
1649175600000|2022-04-05 16:20:00|68122.7|68102.7|68142.4|68122.4|68150.9|68133.1|68121.3|68101.3|723
1649175900000|2022-04-05 16:25:00|68142.7|68122.7|68124.9|68104.9|68151.5|68132.5|68123|68103|639
1649176200000|2022-04-05 16:30:00|68124.5|68104.5|68117.7|68102.7|68139.8|68121.7|68114|68099|626
1649176500000|2022-04-05 16:35:00|68117.9|68102.9|68120.7|68100.7|68142.4|68124.8|68116.6|68098.9|548
1649176800000|2022-04-05 16:40:00|68120.9|68100.9|68149.3|68129.3|68155.5|68137.8|68113.8|68097.6|567
1649177100000|2022-04-05 16:45:00|68149.8|68129.8|68150.2|68130.2|68164.1|68147.3|68146.5|68129|602
1649177400000|2022-04-05 16:50:00|68148.5|68133.5|68151.7|68131.7|68170.3|68152.4|68145.5|68130|569
1649177700000|2022-04-05 16:55:00|68151.5|68131.5|68154.7|68134.7|68165|68146.1|68150.9|68131.5|595
1649178000000|2022-04-05 17:00:00|68155|68135|68151|68136|68167.2|68148.3|68148.9|68128.9|605
1649178300000|2022-04-05 17:05:00|68152|68137|68127.6|68112.6|68159|68143|68125.7|68110.4|639
1649178600000|2022-04-05 17:10:00|68127.8|68112.8|68138.6|68118.6|68148.5|68131.5|68125.9|68110.3|607
1649178900000|2022-04-05 17:15:00|68138.5|68118.5|68139|68119|68141.8|68124.8|68131.9|68113.5|546
1649179200000|2022-04-05 17:20:00|68136.2|68121.2|68117.1|68102.1|68139.8|68121.4|68114.9|68098.4|533
1649179500000|2022-04-05 17:25:00|68116.9|68101.9|68126.7|68111.7|68133.6|68116|68108.1|68091|583
1649179800000|2022-04-05 17:30:00|68126.8|68111.8|68149|68134|68156.4|68138.6|68124.5|68109|581
1649180100000|2022-04-05 17:35:00|68149.1|68134.1|68149.6|68129.6|68152|68135.1|68136.6|68120.1|466
1649180400000|2022-04-05 17:40:00|68149.3|68129.3|68160.6|68140.6|68170.5|68153|68142.3|68125.1|628
1649180700000|2022-04-05 17:45:00|68161.4|68141.4|68164.7|68149.7|68170.7|68154.8|68158.8|68139.2|674
1649181000000|2022-04-05 17:50:00|68164|68149|68162.5|68147.5|68170|68154.5|68151.5|68135.8|486
1649181300000|2022-04-05 17:55:00|68162.2|68147.2|68155.8|68140.8|68174.3|68156.9|68154.2|68137.8|580
1649181600000|2022-04-05 18:00:00|68157.9|68137.9|68149.6|68134.6|68163.2|68148.2|68142.7|68126.1|607
1649181900000|2022-04-05 18:05:00|68149.4|68134.4|68160.4|68145.4|68162.1|68146.1|68149.2|68133|515
1649182200000|2022-04-05 18:10:00|68160.5|68145.5|68160.2|68140.2|68165.2|68149|68153.4|68136.8|582
1649182500000|2022-04-05 18:15:00|68160.3|68140.3|68156.4|68141.4|68168.7|68152|68152.6|68136.5|506
1649182800000|2022-04-05 18:20:00|68156.6|68141.6|68169.5|68154.5|68169.6|68154.5|68154.9|68138.9|465
1649183100000|2022-04-05 18:25:00|68170.7|68150.7|68179.5|68164.5|68190.2|68171.1|68158.7|68143.1|574
1649183400000|2022-04-05 18:30:00|68179.8|68164.8|68199.1|68179.1|68199.3|68184.3|68176.1|68161.1|651
1649183700000|2022-04-05 18:35:00|68196.1|68181.1|68197.1|68182.1|68203.4|68187.7|68187.2|68172.2|582
1649184000000|2022-04-05 18:40:00|68198.3|68183.3|68215.5|68200.5|68220.1|68203.8|68193.1|68178.1|652
1649184300000|2022-04-05 18:45:00|68215.1|68200.1|68214.4|68199.4|68223.7|68206.8|68214.2|68196.2|551
1649184600000|2022-04-05 18:50:00|68213.8|68198.8|68205.5|68190.5|68215.9|68199.8|68202.9|68186.7|716
1649184900000|2022-04-05 18:55:00|68205.4|68190.4|68211.2|68196.2|68215.3|68197.8|68183.5|68166.6|827
1649185200000|2022-04-05 19:00:00|68210.7|68195.7|68209.3|68194.3|68217|68198.3|68204|68186.9|739
1649185500000|2022-04-05 19:05:00|68209.5|68194.5|68214.9|68199.9|68222.8|68206.4|68209.5|68193.5|639
1649185800000|2022-04-05 19:10:00|68215|68200|68237.2|68217.2|68237.7|68221.2|68212.7|68197|637
1649186100000|2022-04-05 19:15:00|68234.9|68219.9|68231.3|68211.3|68239.7|68222.1|68227.4|68208.6|558
1649186400000|2022-04-05 19:20:00|68231.5|68211.5|68219.6|68199.6|68237.1|68220.1|68216.9|68199.2|550
1649186700000|2022-04-05 19:25:00|68216.4|68201.4|68218.6|68203.6|68225.7|68210.7|68215.5|68197.5|536
1649187000000|2022-04-05 19:30:00|68217.7|68202.7|68226.7|68211.7|68232.5|68216.9|68217.7|68202.3|467
1649187300000|2022-04-05 19:35:00|68226.6|68211.6|68223.9|68208.9|68230.6|68214|68221|68204|427
1649187600000|2022-04-05 19:40:00|68224.1|68209.1|68226.9|68211.9|68236.3|68218.3|68221.3|68204.4|536
1649187900000|2022-04-05 19:45:00|68226.8|68211.8|68230.1|68215.1|68235.4|68218.3|68225|68207.9|530
1649188200000|2022-04-05 19:50:00|68230.3|68215.3|68229.1|68209.1|68233.4|68218|68223.3|68205.9|653
1649188500000|2022-04-05 19:55:00|68227.1|68212.1|68215.3|68195.3|68228.6|68212.4|68214.8|68194.8|646
1649188800000|2022-04-05 20:00:00|68216.4|68196.4|68208.6|68188.6|68220.7|68200.7|68200.7|68180.7|494
1649189100000|2022-04-05 20:05:00|68208.4|68188.4|68213.5|68193.5|68220.5|68200.5|68207.7|68187.7|458
1649189400000|2022-04-05 20:10:00|68213.6|68193.6|68213.5|68193.5|68217.3|68199.4|68211.1|68192.6|321
1649189700000|2022-04-05 20:15:00|68213.8|68193.8|68207|68187|68215.1|68197.4|68203.8|68184.9|287
1649190000000|2022-04-05 20:20:00|68206.8|68186.8|68200|68185|68208.8|68190|68200|68182.6|272
1649190300000|2022-04-05 20:25:00|68199.4|68184.4|68204.1|68189.1|68207.4|68189.1|68199.3|68182.6|325
1649190600000|2022-04-05 20:30:00|68205.1|68190.1|68209.6|68189.6|68215.1|68195.1|68203.4|68183.4|322
1649190900000|2022-04-05 20:35:00|68209.5|68189.5|68208.2|68188.2|68213.5|68193.5|68205.7|68185.7|205
1649191200000|2022-04-05 20:40:00|68207.8|68187.8|68215.5|68191.1|68215.6|68193.5|68204.8|68184.8|258
1649191500000|2022-04-05 20:45:00|68213.2|68192.9|68210.2|68190.2|68217.6|68193.9|68206.6|68185.5|266
1649191800000|2022-04-05 20:50:00|68211.2|68191.2|68211.4|68191.4|68217.8|68194.3|68208.2|68188.2|317
1649192100000|2022-04-05 20:55:00|68210.5|68190.5|68222.8|68186.4|68231|68191.9|68205.6|68177.8|376
1649192400000|2022-04-05 21:00:00|68223.4|68182.1|68213.8|68165.7|68224.6|68183.5|68213.8|68165.7|33
1649192700000|2022-04-05 21:05:00|68214.4|68162.5|68218|68178.2|68218.4|68180.8|68213.8|68162.5|44
1649193000000|2022-04-05 21:10:00|68219|68185.1|68217.4|68173.6|68240.9|68191.2|68207.6|68162.6|212
1649193300000|2022-04-05 21:15:00|68215.2|68178.9|68209.4|68170.5|68228.2|68186|68206.4|68163.5|138
1649193600000|2022-04-05 21:20:00|68208.7|68172|68226.7|68169.8|68231.9|68189.2|68206.4|68163.9|204
1649193900000|2022-04-05 21:25:00|68214.6|68180.1|68221.7|68170.6|68231.3|68188.5|68208.9|68160.5|144
1649194200000|2022-04-05 21:30:00|68217.6|68170.5|68217.2|68181.6|68227.1|68185.6|68213.4|68164.3|202
1649194500000|2022-04-05 21:35:00|68216.9|68175.4|68225.2|68185|68232.7|68194.7|68213.4|68174.8|180
1649194800000|2022-04-05 21:40:00|68217.6|68191.6|68220.4|68175.4|68234.1|68194.5|68208.7|68160.4|176
1649195100000|2022-04-05 21:45:00|68222|68176|68212.8|68192.8|68231|68192.9|68212.8|68169.4|221
1649195400000|2022-04-05 21:50:00|68212.9|68192.9|68217.7|68182|68231.8|68192.9|68212.7|68168.8|83
1649195700000|2022-04-05 21:55:00|68217.1|68176.5|68210.9|68176|68233.5|68193.5|68203.5|68165.8|194
1649196000000|2022-04-05 22:00:00|68215|68172.8|68213.7|68182|68229.3|68189|68204.3|68164.5|355
1649196300000|2022-04-05 22:05:00|68216.9|68183.6|68216.9|68176.7|68225.4|68192|68206.4|68172.1|334
1649196600000|2022-04-05 22:10:00|68217.2|68177.2|68218.8|68175.4|68235|68188.6|68207.3|68164.7|312
1649196900000|2022-04-05 22:15:00|68218.2|68174.6|68214.6|68185.8|68228|68193|68205.4|68174.6|319
1649197200000|2022-04-05 22:20:00|68215.2|68186.2|68207.1|68187.1|68225|68194.8|68206.3|68176.6|272
1649197500000|2022-04-05 22:25:00|68207.3|68187.3|68205.1|68185.1|68222.7|68192|68204.3|68172.1|362
1649197800000|2022-04-05 22:30:00|68205.5|68185.5|68204.3|68177.5|68215.6|68186.2|68199.3|68170.6|224
1649198100000|2022-04-05 22:35:00|68204.4|68174|68202.2|68182.2|68205.8|68185.6|68196.9|68172|231
1649198400000|2022-04-05 22:40:00|68202.3|68182.3|68194.5|68174.5|68203.7|68182.7|68188.8|68162.8|266
1649198700000|2022-04-05 22:45:00|68195.8|68175.8|68193.5|68172.9|68201.8|68179.1|68192.6|68165.5|247
1649199000000|2022-04-05 22:50:00|68194.6|68173.1|68202.5|68171.1|68210.1|68182.5|68194.6|68169|285
1649199300000|2022-04-05 22:55:00|68199.3|68174|68197.3|68177.3|68210.3|68182.7|68191.5|68166.7|280
1649199600000|2022-04-05 23:00:00|68201|68178.8|68197.2|68177.2|68206|68184.6|68194.5|68174.9|223
1649199900000|2022-04-05 23:05:00|68197.4|68177.4|68198.1|68178.1|68202.5|68183.3|68195.1|68173.8|223
1649200200000|2022-04-05 23:10:00|68197.8|68177.8|68199.7|68179.7|68205|68182.2|68193.4|68173|192
1649200500000|2022-04-05 23:15:00|68200.6|68180.6|68198.6|68173|68203.6|68183.6|68194.4|68170.1|261
1649200800000|2022-04-05 23:20:00|68198.4|68173.3|68211|68189.5|68215.2|68190.4|68191.3|68170.7|307
1649201100000|2022-04-05 23:25:00|68210.6|68190.2|68210.4|68187.4|68214.6|68193.5|68203.8|68180.2|250
1649201400000|2022-04-05 23:30:00|68209.7|68189.7|68201.5|68179.1|68212.7|68190.4|68198.5|68171.5|265
1649201700000|2022-04-05 23:35:00|68201.4|68179|68204.1|68179.7|68206|68185.1|68197.4|68169.4|273
1649202000000|2022-04-05 23:40:00|68203.3|68181.2|68198.9|68178.9|68206.1|68185.6|68198.4|68177.4|343
1649202300000|2022-04-05 23:45:00|68198.8|68178.8|68198.3|68178.3|68205.7|68185.4|68196.3|68175.1|332
1649202600000|2022-04-05 23:50:00|68198.5|68178.5|68204|68184|68208.4|68188.6|68196.6|68176.6|439
1649202900000|2022-04-05 23:55:00|68204.4|68184.4|68206.8|68186.8|68207.3|68187.3|68198.1|68178.9|402
1649203200000|2022-04-06 00:00:00|68206.7|68186.7|68219|68199|68224.1|68205.5|68204.4|68184.4|640
1649203500000|2022-04-06 00:05:00|68218.8|68198.8|68237.4|68217.4|68241.8|68221.8|68218|68198|487
1649203800000|2022-04-06 00:10:00|68237.8|68217.8|68238.1|68218.1|68240.7|68220.7|68226.9|68208.5|516
1649204100000|2022-04-06 00:15:00|68238.2|68218.2|68230.8|68210.8|68238.2|68218.2|68225.6|68206.2|456
1649204400000|2022-04-06 00:20:00|68230.7|68210.7|68232.1|68212.1|68235.7|68215.7|68228.1|68208.3|407
1649204700000|2022-04-06 00:25:00|68232.2|68212.2|68239.8|68219.8|68241.4|68222.5|68230|68210|546
1649205000000|2022-04-06 00:30:00|68240|68220|68248.1|68228.1|68250.8|68232.9|68237.4|68217.5|576
1649205300000|2022-04-06 00:35:00|68247.3|68227.3|68233.4|68213.4|68248.1|68228.1|68228.7|68210.5|509
1649205600000|2022-04-06 00:40:00|68233.3|68213.3|68245.1|68225.1|68248.3|68228.3|68230.2|68210.2|472
1649205900000|2022-04-06 00:45:00|68244.9|68224.9|68265.8|68245.8|68273.4|68253.4|68244.5|68224.5|693
1649206200000|2022-04-06 00:50:00|68266.1|68246.1|68268.6|68248.6|68277.9|68257.9|68260.5|68241.4|605
1649206500000|2022-04-06 00:55:00|68268.1|68248.1|68278.6|68258.6|68280.5|68260.5|68267.4|68248.1|688
1649206800000|2022-04-06 01:00:00|68278.5|68258.5|68282.5|68262.5|68292.5|68272.5|68269.6|68249.9|723
1649207100000|2022-04-06 01:05:00|68282.4|68262.4|68295.7|68275.7|68301.2|68281.2|68282.4|68262.4|700
1649207400000|2022-04-06 01:10:00|68292.5|68272.5|68289.2|68269.2|68301.9|68281.9|68285.2|68267.7|703
1649207700000|2022-04-06 01:15:00|68289.3|68269.3|68291.9|68271.9|68295.2|68275.2|68281.2|68261.2|663
1649208000000|2022-04-06 01:20:00|68291.2|68271.2|68293.5|68273.5|68298.2|68280.9|68283.7|68265.4|630
1649208300000|2022-04-06 01:25:00|68293.4|68273.4|68276.4|68261.4|68293.4|68273.6|68271.8|68254.9|636
1649208600000|2022-04-06 01:30:00|68276.5|68261.5|68282.6|68262.6|68284.3|68264.3|68264.3|68247.3|536
1649208900000|2022-04-06 01:35:00|68282|68262|68278.3|68258.3|68287.8|68267.8|68267.1|68249.1|619
1649209200000|2022-04-06 01:40:00|68277.8|68257.8|68272.8|68252.8|68282.5|68263.3|68271|68252.7|660
1649209500000|2022-04-06 01:45:00|68273.1|68253.1|68278.6|68258.6|68288.7|68270|68272.1|68252.2|657
1649209800000|2022-04-06 01:50:00|68278.5|68258.5|68287|68267|68288.3|68270|68269.4|68251.4|598
1649210100000|2022-04-06 01:55:00|68287.4|68267.4|68296.4|68276.4|68299.2|68280.3|68279.6|68261.6|596
1649210400000|2022-04-06 02:00:00|68295.8|68275.8|68295.5|68275.5|68297.1|68279.2|68284.8|68267.9|682
1649210700000|2022-04-06 02:05:00|68297.7|68277.7|68295.2|68275.2|68299.3|68279.4|68288.4|68270.8|567
1649211000000|2022-04-06 02:10:00|68294.9|68274.9|68281.8|68261.8|68296.1|68276.1|68272.4|68255.6|564
1649211300000|2022-04-06 02:15:00|68281.9|68261.9|68284.5|68264.5|68293.2|68274.8|68276.1|68259.3|536
1649211600000|2022-04-06 02:20:00|68284.4|68264.4|68275|68255|68286|68266.2|68266.5|68249.1|412
1649211900000|2022-04-06 02:25:00|68274.8|68254.8|68273.4|68253.4|68284.2|68266.2|68270.3|68253|525
1649212200000|2022-04-06 02:30:00|68275.5|68255.5|68277.8|68257.8|68283.6|68263.6|68267.7|68247.7|561
1649212500000|2022-04-06 02:35:00|68277.5|68257.5|68278.7|68258.7|68283.6|68265.1|68273.5|68256.2|520
1649212800000|2022-04-06 02:40:00|68278.5|68258.5|68240.3|68220.3|68279.2|68259.2|68223.1|68203.1|758
1649213100000|2022-04-06 02:45:00|68240.2|68220.2|68264.5|68244.5|68269.8|68249.8|68240.2|68220.2|689
1649213400000|2022-04-06 02:50:00|68263.9|68243.9|68269.9|68249.9|68273.2|68253.2|68258|68238|609
1649213700000|2022-04-06 02:55:00|68270|68250|68266.4|68246.4|68279.2|68261.1|68260.7|68244.3|597
1649214000000|2022-04-06 03:00:00|68265.9|68245.9|68249.9|68229.9|68269.7|68249.7|68249.4|68229.4|612
1649214300000|2022-04-06 03:05:00|68250|68230|68258.4|68238.4|68268.6|68249.7|68239.2|68221.8|622
1649214600000|2022-04-06 03:10:00|68257.8|68237.8|68260.7|68240.7|68267.1|68247.1|68255.1|68235.2|650
1649214900000|2022-04-06 03:15:00|68261|68241|68255.5|68235.5|68262.1|68242.1|68249.9|68229.9|482
1649215200000|2022-04-06 03:20:00|68256.4|68236.4|68258.4|68238.4|68265.3|68245.3|68255|68235|443
1649215500000|2022-04-06 03:25:00|68258.6|68238.6|68261.8|68241.8|68261.8|68241.8|68253.1|68233.1|411
1649215800000|2022-04-06 03:30:00|68261.6|68241.6|68255.6|68235.6|68263|68245.4|68251.1|68231.1|434
1649216100000|2022-04-06 03:35:00|68255.7|68235.7|68264.9|68244.9|68269.2|68249.2|68254.9|68234.9|450
1649216400000|2022-04-06 03:40:00|68265.5|68245.5|68262.6|68242.6|68266.6|68248.4|68258.3|68240.1|502
1649216700000|2022-04-06 03:45:00|68262.7|68242.7|68259|68239|68267.7|68247.7|68257.6|68237.6|388
1649217000000|2022-04-06 03:50:00|68258.9|68238.9|68238.1|68218.1|68260.5|68240.9|68223.6|68204.7|662
1649217300000|2022-04-06 03:55:00|68238.3|68218.3|68241.1|68221.1|68243.1|68223.5|68233|68213|583
1649217600000|2022-04-06 04:00:00|68240.3|68220.3|68240.3|68220.3|68244.6|68224.6|68231.1|68213.7|501
1649217900000|2022-04-06 04:05:00|68240.5|68220.5|68249.1|68229.1|68250.2|68230.2|68233.3|68215.3|430
1649218200000|2022-04-06 04:10:00|68248.6|68228.6|68251|68231|68255.6|68235.6|68241.3|68222.3|534
1649218500000|2022-04-06 04:15:00|68251.4|68231.4|68253.4|68233.4|68258.7|68238.7|68244.3|68225.3|501
1649218800000|2022-04-06 04:20:00|68253.5|68233.5|68265.9|68245.9|68266.3|68246.3|68248.4|68230.9|412
1649219100000|2022-04-06 04:25:00|68265.8|68245.8|68266.4|68246.4|68271.7|68251.8|68258.2|68240.6|527
1649219400000|2022-04-06 04:30:00|68267.5|68247.5|68274.6|68254.6|68278.8|68260.2|68263.8|68246|553
1649219700000|2022-04-06 04:35:00|68274.7|68254.7|68280.2|68260.2|68282.5|68264.4|68271.3|68254.1|415
1649220000000|2022-04-06 04:40:00|68280.3|68260.3|68279.6|68259.6|68286.8|68268.6|68266|68248|483
1649220300000|2022-04-06 04:45:00|68280|68260|68268.6|68248.6|68280.3|68260.3|68268.5|68248.5|416
1649220600000|2022-04-06 04:50:00|68268.4|68248.4|68272.8|68252.8|68285.6|68266.4|68268.2|68248.4|401
1649220900000|2022-04-06 04:55:00|68273.3|68253.3|68265.2|68245.2|68277|68259.3|68263.4|68244.1|506
1649221200000|2022-04-06 05:00:00|68263.9|68243.9|68253.5|68233.5|68270|68250.7|68250.5|68233|551
1649221500000|2022-04-06 05:05:00|68254.5|68234.5|68250.6|68230.6|68256.3|68236.3|68239.5|68219.5|544
1649221800000|2022-04-06 05:10:00|68250.8|68230.8|68266.8|68246.8|68266.8|68247.6|68244|68225.7|550
1649222100000|2022-04-06 05:15:00|68266.7|68246.7|68269.6|68249.6|68273.4|68256.6|68262|68242.1|428
1649222400000|2022-04-06 05:20:00|68269.9|68249.9|68265.5|68245.5|68275.9|68258.9|68262.8|68245.3|434
1649222700000|2022-04-06 05:25:00|68265.6|68245.6|68277.4|68257.4|68279.9|68262.4|68257.6|68239.5|392
1649223000000|2022-04-06 05:30:00|68277.2|68257.2|68263.9|68243.9|68277.7|68260|68257.7|68240.1|472
1649223300000|2022-04-06 05:35:00|68263.7|68243.7|68270.2|68250.2|68270.2|68251.8|68257.5|68240.3|399
1649223600000|2022-04-06 05:40:00|68269.1|68249.1|68277.7|68257.7|68278.1|68261.1|68268.7|68248.7|391
1649223900000|2022-04-06 05:45:00|68277.5|68257.5|68287.1|68267.1|68290.1|68272.8|68274.1|68255.3|479
1649224200000|2022-04-06 05:50:00|68287.2|68267.2|68287.6|68267.6|68291.3|68273.6|68280|68260.6|437
1649224500000|2022-04-06 05:55:00|68287.4|68267.4|68348.6|68333.6|68353.9|68333.9|68286.6|68266.6|680
1649224800000|2022-04-06 06:00:00|68349.3|68329.3|68366.9|68346.9|68375.8|68355.8|68341|68321|868
1649225100000|2022-04-06 06:05:00|68366.5|68346.5|68402.1|68382.1|68402.1|68382.1|68360.8|68340.8|805
1649225400000|2022-04-06 06:10:00|68401.6|68381.6|68391.3|68371.3|68406.7|68386.7|68385.2|68365.2|850
1649225700000|2022-04-06 06:15:00|68390|68370|68369.9|68349.9|68393.2|68373.2|68355.8|68335.8|799
1649226000000|2022-04-06 06:20:00|68370.8|68350.8|68370|68355|68389.3|68370.3|68366.7|68348.4|742
1649226300000|2022-04-06 06:25:00|68370.1|68355.1|68354.1|68339.1|68371.9|68355.1|68354.1|68336.2|770
1649226600000|2022-04-06 06:30:00|68354|68339|68347.7|68332.7|68363.9|68346.6|68331.2|68311.7|835
1649226900000|2022-04-06 06:35:00|68347.4|68332.4|68353.3|68333.3|68385.3|68368|68336.9|68316.9|811
1649227200000|2022-04-06 06:40:00|68350.8|68335.8|68339.5|68319.5|68363.1|68343.1|68338.4|68318.4|774
1649227500000|2022-04-06 06:45:00|68340|68320|68335.3|68315.3|68354.8|68334.8|68332.8|68313.4|738
1649227800000|2022-04-06 06:50:00|68335.5|68315.5|68337.1|68317.1|68340.5|68320.7|68319.4|68299.4|734
1649228100000|2022-04-06 06:55:00|68336.7|68316.7|68323.2|68303.2|68339.9|68320.9|68320.2|68300.2|766
1649228400000|2022-04-06 07:00:00|68323.4|68303.4|68316.4|68296.4|68332.4|68314.8|68290.2|68271.6|900
1649228700000|2022-04-06 07:05:00|68316.9|68296.9|68343.9|68323.9|68344.3|68327.8|68316.1|68296.1|927
1649229000000|2022-04-06 07:10:00|68342.7|68322.7|68325.8|68305.8|68349.6|68329.6|68309.8|68294.8|921
1649229300000|2022-04-06 07:15:00|68326.3|68306.3|68270|68255|68326.5|68306.5|68254.8|68236.7|980
1649229600000|2022-04-06 07:20:00|68269.5|68254.5|68283.1|68268.1|68287.4|68269.6|68233|68215.6|884
1649229900000|2022-04-06 07:25:00|68286|68266|68317.9|68297.9|68319.1|68301.5|68273.1|68256|875
1649230200000|2022-04-06 07:30:00|68315|68300|68327.8|68312.8|68332.3|68317|68293.2|68276.1|868
1649230500000|2022-04-06 07:35:00|68328.2|68313.2|68338.4|68323.4|68342.9|68324.8|68312|68295.1|856
1649230800000|2022-04-06 07:40:00|68338.7|68323.7|68304.5|68289.5|68340.8|68323.7|68287.1|68269.6|998
1649231100000|2022-04-06 07:45:00|68304.7|68289.7|68287|68267|68322.5|68304.6|68268.6|68251|869
1649231400000|2022-04-06 07:50:00|68286.5|68266.5|68275.5|68255.5|68291.7|68272.5|68260.7|68242.9|877
1649231700000|2022-04-06 07:55:00|68274.8|68254.8|68271.9|68256.9|68313|68296.4|68263.4|68243.9|978
1649232000000|2022-04-06 08:00:00|68272.2|68257.2|68262.8|68247.8|68296|68279.7|68257.1|68239.6|916
1649232300000|2022-04-06 08:05:00|68263.2|68248.2|68279.6|68264.6|68287.9|68270.1|68257.8|68239|834
1649232600000|2022-04-06 08:10:00|68279.9|68264.9|68275.2|68260.2|68299.4|68283.4|68267.8|68250.8|798
1649232900000|2022-04-06 08:15:00|68275.9|68260.9|68275.3|68255.3|68283.1|68265.6|68247.7|68231.1|919
1649233200000|2022-04-06 08:20:00|68272.9|68257.9|68229|68214|68275.4|68258|68227.2|68211.5|791
1649233500000|2022-04-06 08:25:00|68232.8|68212.8|68144.6|68129.6|68232.8|68214.6|68139|68121.2|916
1649233800000|2022-04-06 08:30:00|68146.2|68131.2|68167|68147|68185|68166.9|68143.1|68125.6|959
1649234100000|2022-04-06 08:35:00|68164.2|68149.2|68125|68105|68176.8|68159.2|68123.4|68105|937
1649234400000|2022-04-06 08:40:00|68125.5|68105.5|68116.9|68101.9|68142.7|68125|68111.3|68091.3|917
1649234700000|2022-04-06 08:45:00|68117.2|68102.2|68125.2|68105.2|68143.1|68123.2|68087.5|68071.2|860
1649235000000|2022-04-06 08:50:00|68124.7|68104.7|68117.8|68102.8|68124.7|68107.4|68089.3|68072.3|882
1649235300000|2022-04-06 08:55:00|68117.6|68102.6|68100.1|68080.1|68136.5|68121.3|68076.5|68056.5|925
1649235600000|2022-04-06 09:00:00|68097.5|68082.5|68120.6|68105.6|68135.7|68118.4|68082.5|68064.7|955
1649235900000|2022-04-06 09:05:00|68120.1|68105.1|68132.4|68117.4|68135.9|68119.2|68104.6|68087.2|832
1649236200000|2022-04-06 09:10:00|68131.2|68116.2|68133.5|68113.5|68140.4|68124.4|68102.3|68084.2|902
1649236500000|2022-04-06 09:15:00|68132.1|68117.1|68160.9|68140.9|68165.6|68147.1|68130.8|68115|826
1649236800000|2022-04-06 09:20:00|68161.5|68141.5|68187.6|68167.6|68195|68175|68161.5|68141.5|839
1649237100000|2022-04-06 09:25:00|68187.3|68167.3|68199.3|68184.3|68203.9|68186.8|68180.7|68160.7|700
1649237400000|2022-04-06 09:30:00|68199.8|68184.8|68164.7|68144.7|68203.5|68185.7|68150|68132.9|786
1649237700000|2022-04-06 09:35:00|68164.8|68144.8|68155.7|68140.7|68174.4|68156.6|68145.1|68127.2|866
1649238000000|2022-04-06 09:40:00|68158.6|68138.6|68154.1|68134.1|68168.9|68151.5|68129.3|68111.9|797
1649238300000|2022-04-06 09:45:00|68153.9|68133.9|68148.6|68128.6|68171.5|68152.6|68138.4|68120.6|766
1649238600000|2022-04-06 09:50:00|68151.9|68131.9|68160.6|68145.6|68167.2|68149.9|68146.9|68130.9|767
1649238900000|2022-04-06 09:55:00|68160.3|68145.3|68170|68150|68186.3|68167.9|68149.5|68132.3|759
1649239200000|2022-04-06 10:00:00|68169.9|68149.9|68181.5|68161.5|68202.3|68184.3|68160.5|68142.8|864
1649239500000|2022-04-06 10:05:00|68180.8|68160.8|68198.7|68183.7|68211.3|68194.6|68174.7|68158.2|684
1649239800000|2022-04-06 10:10:00|68196.8|68181.8|68203.6|68188.6|68214.8|68199.8|68189|68171|688
1649240100000|2022-04-06 10:15:00|68203.2|68188.2|68202.5|68187.5|68218|68202.5|68193.4|68176.1|820
1649240400000|2022-04-06 10:20:00|68202.4|68187.4|68219.8|68204.8|68223.5|68208.5|68192.4|68177.4|684
1649240700000|2022-04-06 10:25:00|68220.5|68205.5|68249.6|68234.6|68249.8|68234.8|68208.1|68193.1|738
1649241000000|2022-04-06 10:30:00|68248.5|68233.5|68207.8|68192.8|68248.5|68233.5|68207.8|68191.8|699
1649241300000|2022-04-06 10:35:00|68208|68193|68174.4|68159.4|68209.6|68194.6|68167.9|68149.9|705
1649241600000|2022-04-06 10:40:00|68176.8|68156.8|68193.4|68178.4|68208.6|68192|68171.8|68154.6|753
1649241900000|2022-04-06 10:45:00|68192.9|68177.9|68189.9|68174.9|68217.4|68202.3|68187.1|68172.1|706
1649242200000|2022-04-06 10:50:00|68190|68175|68183.5|68168.5|68212.4|68195.7|68180.3|68162.4|715
1649242500000|2022-04-06 10:55:00|68183.9|68168.9|68168.4|68153.4|68199.9|68182|68167.7|68150.3|861
1649242800000|2022-04-06 11:00:00|68168.6|68153.6|68161.8|68141.8|68174.4|68156|68128.6|68108.6|880
1649243100000|2022-04-06 11:05:00|68161.4|68141.4|68181.9|68161.9|68197.6|68179.8|68159.7|68141.4|762
1649243400000|2022-04-06 11:10:00|68181.8|68161.8|68179|68164|68193.9|68178.9|68156.8|68139.8|641
1649243700000|2022-04-06 11:15:00|68182.7|68162.7|68205.5|68190.5|68216.6|68198|68176.2|68158.5|727
1649244000000|2022-04-06 11:20:00|68205.6|68190.6|68178.9|68163.9|68215|68200|68177.9|68162.9|731
1649244300000|2022-04-06 11:25:00|68178.5|68163.5|68185|68165|68191.6|68175.1|68167|68150.7|648
1649244600000|2022-04-06 11:30:00|68184.3|68164.3|68145.7|68130.7|68186.6|68169.2|68144.5|68129.5|709
1649244900000|2022-04-06 11:35:00|68145.8|68130.8|68144.4|68129.4|68160.3|68141.9|68135.5|68120.2|706
1649245200000|2022-04-06 11:40:00|68144.7|68129.7|68144.6|68129.6|68158.1|68142.2|68137.6|68121.3|632
1649245500000|2022-04-06 11:45:00|68144.4|68129.4|68165.2|68145.2|68169.4|68151.1|68144.2|68129.2|759
1649245800000|2022-04-06 11:50:00|68165.3|68145.3|68142.8|68127.8|68178|68162.6|68142.8|68126.9|778
1649246100000|2022-04-06 11:55:00|68142.9|68127.9|68140.4|68125.4|68154.1|68136.3|68133.5|68118.5|840
1649246400000|2022-04-06 12:00:00|68140.8|68125.8|68076.8|68056.8|68140.8|68125.8|68072.5|68054.6|961
1649246700000|2022-04-06 12:05:00|68074.2|68059.2|68108.8|68088.8|68110.7|68090.7|68062.8|68045.2|830
1649247000000|2022-04-06 12:10:00|68109.1|68089.1|68105.7|68085.7|68111.3|68094.4|68087.3|68069.4|730
1649247300000|2022-04-06 12:15:00|68105.9|68085.9|68091.8|68071.8|68107.5|68088|68079.9|68060.8|802
1649247600000|2022-04-06 12:20:00|68091.6|68071.6|68074.6|68054.6|68096.4|68077|68071.7|68051.7|827
1649247900000|2022-04-06 12:25:00|68075|68055|68072.2|68057.2|68091|68071|68044.4|68027.2|855
1649248200000|2022-04-06 12:30:00|68071.9|68056.9|68052.5|68037.5|68082|68063.7|68049.2|68034.2|751
1649248500000|2022-04-06 12:35:00|68053.2|68038.2|68019.3|68004.3|68066.8|68047.4|68013.2|67996.9|753
1649248800000|2022-04-06 12:40:00|68019.4|68004.4|68040.2|68025.2|68045.8|68028.9|68006|67989.1|784
1649249100000|2022-04-06 12:45:00|68040|68025|68043.8|68028.8|68065.7|68048.9|68034.9|68019.6|823
1649249400000|2022-04-06 12:50:00|68043.9|68028.9|68042.2|68022.2|68060|68042.4|68034.5|68015.9|766
1649249700000|2022-04-06 12:55:00|68041.9|68021.9|68032.3|68017.3|68060.2|68040.2|68006|67986|847
1649250000000|2022-04-06 13:00:00|68031.8|68016.8|68025.4|68010.4|68035.6|68017.7|68007.6|67989.6|912
1649250300000|2022-04-06 13:05:00|68026|68011|68031.3|68016.3|68051.4|68036.4|68018.7|68003.7|791
1649250600000|2022-04-06 13:10:00|68031.2|68016.2|68066.8|68046.8|68069.8|68052.1|68027|68010.5|746
1649250900000|2022-04-06 13:15:00|68066.7|68046.7|68053.5|68038.5|68077.7|68062.5|68045.8|68029.6|785
1649251200000|2022-04-06 13:20:00|68053.7|68038.7|68042.9|68022.9|68059.4|68041.5|68024.2|68007.9|795
1649251500000|2022-04-06 13:25:00|68043|68023|68062.2|68047.2|68074.9|68059.7|68033.7|68016.1|855
1649251800000|2022-04-06 13:30:00|68065.2|68050.2|68071.2|68056.2|68082.8|68067.4|68050.6|68032.2|982
1649252100000|2022-04-06 13:35:00|68073.4|68058.4|68085.8|68070.8|68100.1|68082.4|68065.1|68048.1|877
1649252400000|2022-04-06 13:40:00|68085.6|68070.6|68109.6|68094.6|68121.4|68104|68085.6|68070.6|841
1649252700000|2022-04-06 13:45:00|68109.8|68094.8|68091.1|68076.1|68124|68106.7|68090|68072.4|897
1649253000000|2022-04-06 13:50:00|68091.3|68076.3|68116.2|68101.2|68125.2|68106|68087.1|68067.1|884
1649253300000|2022-04-06 13:55:00|68115.8|68100.8|68151.5|68136.5|68160.8|68143.2|68100.7|68082|842
1649253600000|2022-04-06 14:00:00|68149.7|68134.7|68171.1|68151.1|68180.4|68162.6|68146.3|68130.9|968
1649253900000|2022-04-06 14:05:00|68171|68151|68166.1|68151.1|68180.8|68161|68155.2|68137.5|907
1649254200000|2022-04-06 14:10:00|68166.4|68151.4|68196.7|68176.7|68196.9|68179.6|68159.5|68144.5|862
1649254500000|2022-04-06 14:15:00|68196.9|68176.9|68201.7|68186.7|68203.4|68188.4|68183.5|68168|794
1649254800000|2022-04-06 14:20:00|68201.6|68186.6|68159.6|68144.6|68204.8|68187.9|68154.3|68136.9|887
1649255100000|2022-04-06 14:25:00|68162.1|68142.1|68133.4|68118.4|68163.8|68145.8|68132.4|68115.3|840
1649255400000|2022-04-06 14:30:00|68133.7|68118.7|68119.7|68099.7|68158.8|68142.7|68116.2|68099.7|889
1649255700000|2022-04-06 14:35:00|68119.4|68099.4|68139.5|68124.5|68157.3|68138.7|68104.2|68086|939
1649256000000|2022-04-06 14:40:00|68140|68125|68119.9|68099.9|68142|68127|68100.5|68084|937
1649256300000|2022-04-06 14:45:00|68118.4|68103.4|68123.9|68108.9|68143.1|68125.9|68106|68088.4|953
1649256600000|2022-04-06 14:50:00|68124.3|68109.3|68109.9|68094.9|68139.6|68123.2|68109.3|68090.5|996
1649256900000|2022-04-06 14:55:00|68107.3|68092.3|68119.6|68104.6|68140.4|68122.3|68087.7|68070.7|1051
1649257200000|2022-04-06 15:00:00|68119|68104|68134.5|68119.5|68136.4|68119.6|68100|68080.9|968
1649257500000|2022-04-06 15:05:00|68134.3|68114.3|68170.3|68155.3|68173.2|68156.5|68122|68106.7|897
1649257800000|2022-04-06 15:10:00|68170.5|68155.5|68162.6|68142.6|68182.8|68164.9|68158.3|68141.1|820
1649258100000|2022-04-06 15:15:00|68162.7|68142.7|68198.4|68178.4|68203.5|68183.5|68159.1|68142.7|770
1649258400000|2022-04-06 15:20:00|68198.5|68178.5|68197.8|68177.8|68201.8|68184.1|68184|68164|729
1649258700000|2022-04-06 15:25:00|68197.7|68177.7|68181|68161|68202.6|68185.2|68180.2|68160.2|837
1649259000000|2022-04-06 15:30:00|68181.5|68161.5|68203.5|68183.5|68205|68186.3|68179.7|68159.7|800
1649259300000|2022-04-06 15:35:00|68201.6|68186.6|68215.6|68200.6|68221.6|68206.6|68190.2|68171.1|815
1649259600000|2022-04-06 15:40:00|68216.1|68201.1|68187.5|68167.5|68221.9|68204.6|68177.7|68159.1|825
1649259900000|2022-04-06 15:45:00|68187.2|68167.2|68165.2|68150.2|68194.1|68176.4|68149.9|68133|805
1649260200000|2022-04-06 15:50:00|68168|68148|68169.1|68149.1|68187.9|68171|68153.7|68136|797
1649260500000|2022-04-06 15:55:00|68168.4|68148.4|68173.9|68158.9|68183.5|68168.5|68154.4|68134.4|826
1649260800000|2022-04-06 16:00:00|68174.1|68159.1|68158.4|68138.4|68174.4|68159.4|68139.8|68122.5|765
1649261100000|2022-04-06 16:05:00|68155.8|68140.8|68164.5|68144.5|68185.9|68168.3|68153.9|68138.2|803
1649261400000|2022-04-06 16:10:00|68164.7|68144.7|68202.4|68187.4|68205|68187.9|68161.3|68144.4|784
1649261700000|2022-04-06 16:15:00|68202.1|68187.1|68190.5|68175.5|68207.8|68190.3|68183.6|68168.6|634
1649262000000|2022-04-06 16:20:00|68190.4|68175.4|68201.6|68186.6|68215.1|68198.1|68189.6|68174.6|707
1649262300000|2022-04-06 16:25:00|68201.7|68186.7|68198.8|68183.8|68205.9|68189.6|68187.4|68170.7|765
1649262600000|2022-04-06 16:30:00|68199.7|68184.7|68209.6|68194.6|68210.2|68195.2|68196|68179.6|635
1649262900000|2022-04-06 16:35:00|68209.5|68194.5|68200.8|68185.8|68209.9|68194.9|68188|68171.9|593
1649263200000|2022-04-06 16:40:00|68201|68186|68207.1|68192.1|68210.6|68195.6|68187.4|68170|711
1649263500000|2022-04-06 16:45:00|68206.9|68191.9|68192|68177|68208.4|68193.4|68185.5|68169.9|557
1649263800000|2022-04-06 16:50:00|68191.9|68176.9|68185.6|68165.6|68194.9|68179.9|68166.3|68148.7|583
1649264100000|2022-04-06 16:55:00|68185.5|68165.5|68187.1|68167.1|68195.8|68180.8|68154.2|68136.2|751
1649264400000|2022-04-06 17:00:00|68184.8|68169.8|68175.3|68160.3|68194.6|68178.5|68172.2|68154|700
1649264700000|2022-04-06 17:05:00|68175|68160|68180.1|68165.1|68189.4|68172.9|68170.4|68152.2|622
1649265000000|2022-04-06 17:10:00|68180.2|68165.2|68198.2|68183.2|68202.1|68185.4|68173.3|68155.7|572
1649265300000|2022-04-06 17:15:00|68198.1|68183.1|68205.4|68185.4|68205.9|68188.9|68193.8|68175.6|659
1649265600000|2022-04-06 17:20:00|68203.6|68188.6|68205.8|68190.8|68210.1|68193.4|68191.3|68173.8|632
1649265900000|2022-04-06 17:25:00|68205.3|68190.3|68205.2|68190.2|68210.5|68195.5|68201.5|68186.5|475
1649266200000|2022-04-06 17:30:00|68205|68190|68194|68179|68210.4|68195.4|68187.1|68172.1|684
1649266500000|2022-04-06 17:35:00|68192.9|68177.9|68203.3|68188.3|68210.1|68194.6|68192.9|68177|590
1649266800000|2022-04-06 17:40:00|68204.2|68189.2|68193.9|68178.9|68204.5|68189.2|68187.6|68172.6|676
1649267100000|2022-04-06 17:45:00|68193.8|68178.8|68204.4|68189.4|68208.3|68193.3|68193.2|68178.2|636
1649267400000|2022-04-06 17:50:00|68204.2|68189.2|68188.3|68173.3|68205.9|68190.9|68185.5|68170.4|601
1649267700000|2022-04-06 17:55:00|68188.2|68173.2|68236.8|68216.3|68238.9|68218.8|68188.2|68173.2|838
1649268000000|2022-04-06 18:00:00|68236.9|68216|68189.9|68169.9|68250|68230|68059.2|68039.2|1138
1649268300000|2022-04-06 18:05:00|68189.1|68169.1|68285.1|68265.1|68288.4|68269.1|68180.2|68160.2|1136
1649268600000|2022-04-06 18:10:00|68286.7|68266.7|68301.9|68281.9|68318.6|68301|68281.8|68261.8|1102
1649268900000|2022-04-06 18:15:00|68303.6|68283.6|68337.6|68322.6|68370.6|68353.2|68303.6|68283.6|1073
1649269200000|2022-04-06 18:20:00|68338.5|68323.5|68350|68335|68350|68335|68294.9|68274.9|1096
1649269500000|2022-04-06 18:25:00|68351.6|68331.6|68338.9|68318.9|68365.2|68345.2|68322.4|68302.4|1098
1649269800000|2022-04-06 18:30:00|68339.2|68319.2|68270.9|68250.9|68353.1|68333.1|68231.2|68211.2|1096
1649270100000|2022-04-06 18:35:00|68267.9|68247.9|68337.2|68317.2|68344|68324|68261.4|68241.4|1115
1649270400000|2022-04-06 18:40:00|68337.4|68317.4|68315.6|68295.6|68342.7|68323.6|68298.2|68278.2|1103
1649270700000|2022-04-06 18:45:00|68315.3|68295.3|68280.1|68260.1|68316.9|68296.9|68255.9|68235.9|1108
1649271000000|2022-04-06 18:50:00|68279.5|68259.5|68253.9|68233.9|68299.7|68281.8|68248.4|68228.4|1033
1649271300000|2022-04-06 18:55:00|68253.2|68233.2|68242.1|68222.1|68266.3|68247.9|68221.4|68201.4|1036
1649271600000|2022-04-06 19:00:00|68242.2|68222.2|68220.5|68200.5|68242.2|68222.8|68198.7|68178.7|982
1649271900000|2022-04-06 19:05:00|68220.7|68200.7|68239.3|68224.3|68247.3|68232.3|68209.4|68189.7|885
1649272200000|2022-04-06 19:10:00|68239.4|68224.4|68242.7|68227.7|68258.1|68241.2|68224.3|68206.7|876
1649272500000|2022-04-06 19:15:00|68242.3|68227.3|68260.3|68245.3|68261|68246|68236.4|68219.8|898
1649272800000|2022-04-06 19:20:00|68260.4|68245.4|68250.9|68235.9|68269.7|68254.7|68242.8|68225.5|816
1649273100000|2022-04-06 19:25:00|68250.7|68235.7|68269.4|68249.4|68269.5|68252.9|68244.5|68226.9|800
1649273400000|2022-04-06 19:30:00|68267.4|68252.4|68255|68240|68274.8|68257.7|68245.3|68225.6|794
1649273700000|2022-04-06 19:35:00|68254.8|68239.8|68269.2|68249.2|68289.7|68273.6|68252.7|68236.4|890
1649274000000|2022-04-06 19:40:00|68267.4|68252.4|68248.7|68233.7|68283.8|68267.3|68244.4|68226.3|884
1649274300000|2022-04-06 19:45:00|68248.9|68233.9|68235.3|68215.3|68262.5|68244.4|68230.1|68212.1|785
1649274600000|2022-04-06 19:50:00|68236.3|68216.3|68250.1|68230.1|68252.9|68236.3|68230.3|68212.5|785
1649274900000|2022-04-06 19:55:00|68250|68230|68235.3|68215.3|68251.6|68234.5|68223.9|68203.9|822
1649275200000|2022-04-06 20:00:00|68235.7|68215.7|68262.4|68242.4|68264|68244|68228.4|68208.4|581
1649275500000|2022-04-06 20:05:00|68262.8|68242.8|68254.7|68234.7|68263.6|68243.6|68251.7|68231.7|452
1649275800000|2022-04-06 20:10:00|68254.6|68234.6|68263.7|68243.7|68267.4|68248.3|68253.9|68233.9|400
1649276100000|2022-04-06 20:15:00|68263.9|68243.9|68255.6|68235.6|68263.9|68243.9|68251.5|68231.5|302
1649276400000|2022-04-06 20:20:00|68255.5|68235.5|68251.3|68231.3|68262.4|68242.4|68247.4|68227.5|451
1649276700000|2022-04-06 20:25:00|68251.2|68231.2|68235.9|68215.9|68251.5|68231.5|68223|68205.9|499
1649277000000|2022-04-06 20:30:00|68235.7|68215.7|68237.1|68217.1|68241.1|68221.1|68234.1|68214.2|260
1649277300000|2022-04-06 20:35:00|68237.3|68217.3|68247.9|68227.9|68248.3|68229|68234.7|68216|229
1649277600000|2022-04-06 20:40:00|68248.3|68228.3|68248.5|68228.5|68249.3|68230.5|68234|68214|277
1649277900000|2022-04-06 20:45:00|68249|68229|68250.7|68230.7|68260.8|68240.8|68243.7|68223.6|375
1649278200000|2022-04-06 20:50:00|68251.5|68231.5|68254.3|68234.3|68257.9|68237.9|68247.4|68225.1|380
1649278500000|2022-04-06 20:55:00|68255.7|68235.7|68299.8|68218.8|68301.8|68251.8|68249.8|68214.9|447
1649278800000|2022-04-06 21:00:00|68306.1|68212.8|68295.4|68255.6|68320.6|68258.7|68293.7|68208.3|79
1649279100000|2022-04-06 21:05:00|68295.1|68254.7|68282.4|68258.9|68296|68259|68280|68253.1|80
1649279400000|2022-04-06 21:10:00|68289.9|68253.7|68286.9|68247.6|68297.6|68255.7|68280.9|68231.8|293
1649279700000|2022-04-06 21:15:00|68288.5|68246.3|68271.1|68251.1|68288.5|68252.6|68266|68236.5|161
1649280000000|2022-04-06 21:20:00|68272.5|68249.1|68266.9|68202.8|68286.9|68251.3|68258.8|68178.5|280
1649280300000|2022-04-06 21:25:00|68271.6|68198.5|68265.3|68205.8|68288.5|68224.4|68256|68190.5|217
1649280600000|2022-04-06 21:30:00|68265.2|68206.6|68258.3|68227.5|68271|68229.8|68254.7|68205.8|212
1649280900000|2022-04-06 21:35:00|68259.4|68216.9|68257.6|68225.1|68261.5|68231.9|68251.7|68214.7|161
1649281200000|2022-04-06 21:40:00|68253|68229.5|68254.8|68226.6|68261.2|68233.5|68251.2|68213.2|124
1649281500000|2022-04-06 21:45:00|68254.2|68225.7|68257.7|68222.4|68267.3|68231.2|68251.7|68211.8|136
1649281800000|2022-04-06 21:50:00|68254.1|68225.9|68258.2|68229.5|68267.3|68234.1|68250.8|68213.9|112
1649282100000|2022-04-06 21:55:00|68261.9|68227.2|68258.7|68236.4|68269.9|68238.8|68252.9|68218.9|208
1649282400000|2022-04-06 22:00:00|68259.7|68225.3|68252.1|68232.1|68278|68239|68251.9|68215.9|355
1649282700000|2022-04-06 22:05:00|68252.5|68232.5|68253|68233|68262.7|68235.8|68247|68213.6|193
1649283000000|2022-04-06 22:10:00|68249.4|68223.8|68249.6|68229.6|68261.6|68234.7|68247.2|68220.1|247
1649283300000|2022-04-06 22:15:00|68248.9|68228.9|68250.5|68230.5|68252.6|68232|68245.2|68225.2|224
1649283600000|2022-04-06 22:20:00|68251.6|68231.6|68257|68237|68261.2|68237.3|68247.8|68227.2|292
1649283900000|2022-04-06 22:25:00|68257.1|68237.1|68274.5|68254.5|68275.7|68258|68252.2|68232.2|370
1649284200000|2022-04-06 22:30:00|68274.4|68254.4|68262.3|68242.3|68276.1|68258.8|68246.6|68225.5|415
1649284500000|2022-04-06 22:35:00|68262.2|68242.2|68256.4|68236.4|68263.5|68246.4|68253.1|68232.2|198
1649284800000|2022-04-06 22:40:00|68254.5|68234.5|68256.2|68236.2|68259.1|68241.1|68250.3|68229.8|191
1649285100000|2022-04-06 22:45:00|68257.8|68237.8|68257.4|68237.4|68261.9|68244.3|68256.2|68236.2|434
1649285400000|2022-04-06 22:50:00|68257.8|68237.8|68255.8|68235.8|68258.1|68240.3|68250.3|68230.6|207
1649285700000|2022-04-06 22:55:00|68255.9|68235.9|68265.1|68245.1|68266.8|68246.3|68245.7|68225.7|289
1649286000000|2022-04-06 23:00:00|68265.6|68245.6|68259.6|68239.6|68272|68253.9|68256.6|68237.3|212
1649286300000|2022-04-06 23:05:00|68259.9|68239.9|68267.5|68247.5|68269.3|68249.3|68256|68236|205
1649286600000|2022-04-06 23:10:00|68268.2|68248.2|68252.6|68232.6|68268.2|68248.2|68248|68224.8|233
1649286900000|2022-04-06 23:15:00|68252.7|68232.7|68250|68230|68254.5|68234.5|68248.2|68228.2|287
1649287200000|2022-04-06 23:20:00|68250.2|68230.2|68251|68231|68252.3|68236.4|68244|68224|239
1649287500000|2022-04-06 23:25:00|68250.8|68230.8|68253|68233|68256.5|68236.6|68243.7|68223.7|274
1649287800000|2022-04-06 23:30:00|68253.2|68233.2|68266.4|68246.4|68268.2|68248.2|68251.6|68231.7|285
1649288100000|2022-04-06 23:35:00|68266.7|68246.7|68269.2|68249.2|68270.3|68250.3|68260.2|68240.2|382
1649288400000|2022-04-06 23:40:00|68269.3|68249.3|68260.3|68240.3|68271.5|68251.5|68259.1|68239.1|318
1649288700000|2022-04-06 23:45:00|68260.5|68240.5|68257.2|68237.2|68260.5|68240.5|68250.3|68231.4|424
1649289000000|2022-04-06 23:50:00|68257.3|68237.3|68256.4|68236.4|68259.5|68239.5|68249.5|68229.5|376
1649289300000|2022-04-06 23:55:00|68256|68236|68257|68237|68260|68240|68249.3|68230.6|375
1649289600000|2022-04-07 00:00:00|68257.3|68237.3|68241.1|68221.1|68262.9|68242.9|68237.8|68217.8|610
1649289900000|2022-04-07 00:05:00|68240.9|68220.9|68229.2|68209.2|68241.8|68221.8|68217.5|68197.5|745
1649290200000|2022-04-07 00:10:00|68229.1|68209.1|68204.3|68184.3|68229.1|68209.1|68197.1|68178.3|725
1649290500000|2022-04-07 00:15:00|68204.7|68184.7|68217.8|68197.8|68222|68202.2|68200.8|68181.9|709
1649290800000|2022-04-07 00:20:00|68219.5|68199.5|68228.2|68208.2|68232.2|68213.6|68208.7|68188.8|699
1649291100000|2022-04-07 00:25:00|68228.5|68208.5|68235|68215|68245.3|68225.3|68226.1|68206.1|679
1649291400000|2022-04-07 00:30:00|68234.8|68214.8|68214.4|68194.4|68241.5|68221.5|68209.5|68191.7|666
1649291700000|2022-04-07 00:35:00|68214.6|68194.6|68206.7|68186.7|68219.2|68200.6|68201|68183.5|677
1649292000000|2022-04-07 00:40:00|68206.5|68186.5|68205.6|68185.6|68222.4|68204.5|68202|68183.9|752
1649292300000|2022-04-07 00:45:00|68205.7|68185.7|68206.6|68191.6|68216.1|68198.7|68201.9|68183.4|617
1649292600000|2022-04-07 00:50:00|68210|68190|68180.1|68160.1|68230.8|68210.8|68178.7|68158.7|751
1649292900000|2022-04-07 00:55:00|68179.7|68159.7|68166.8|68146.8|68183.2|68163.2|68163.1|68145|800
1649293200000|2022-04-07 01:00:00|68166.5|68146.5|68170.2|68150.2|68183|68163|68159.5|68141|687
1649293500000|2022-04-07 01:05:00|68170.4|68150.4|68162.9|68147.9|68172.1|68153.4|68157.7|68141.4|503
1649293800000|2022-04-07 01:10:00|68163|68148|68186.2|68166.2|68189.4|68169.7|68162.3|68145.3|671
1649294100000|2022-04-07 01:15:00|68186|68166|68199.3|68179.3|68199.4|68181.4|68182.2|68164.3|586
1649294400000|2022-04-07 01:20:00|68199.6|68179.6|68205.9|68185.9|68209.6|68191.9|68192.7|68174.9|590
1649294700000|2022-04-07 01:25:00|68206|68186|68205.3|68185.3|68208.2|68190.8|68193.3|68175.9|615
1649295000000|2022-04-07 01:30:00|68205.4|68185.4|68192.8|68172.8|68214.6|68195|68192.4|68172.7|723
1649295300000|2022-04-07 01:35:00|68193.6|68173.6|68187.2|68167.2|68195.8|68178|68179.1|68163.2|610
1649295600000|2022-04-07 01:40:00|68187.3|68167.3|68170|68150|68187.3|68167.3|68166.9|68146.9|719
1649295900000|2022-04-07 01:45:00|68169.9|68149.9|68179.3|68159.3|68179.3|68159.3|68156.9|68140.5|671
1649296200000|2022-04-07 01:50:00|68181.2|68161.2|68177.7|68157.7|68186.3|68169.5|68174|68154|587
1649296500000|2022-04-07 01:55:00|68177.6|68157.6|68173.7|68158.7|68183.1|68164.7|68171.3|68154.1|578
1649296800000|2022-04-07 02:00:00|68173.4|68158.4|68175|68155|68181.5|68164|68167.3|68149.4|541
1649297100000|2022-04-07 02:05:00|68175.1|68155.1|68186.9|68166.9|68188.8|68171.5|68167.2|68148.4|533
1649297400000|2022-04-07 02:10:00|68186.8|68166.8|68191|68176|68204.3|68184.3|68184.7|68164.7|544
1649297700000|2022-04-07 02:15:00|68190.9|68175.9|68196.6|68176.6|68202.5|68184|68190.9|68173.1|458
1649298000000|2022-04-07 02:20:00|68196.8|68176.8|68206.8|68191.8|68208.9|68191.8|68192.8|68172.8|520
1649298300000|2022-04-07 02:25:00|68210.1|68190.1|68206.6|68186.6|68210.2|68192.5|68199.4|68181.5|491
1649298600000|2022-04-07 02:30:00|68206.8|68186.8|68198.1|68183.1|68212.7|68196.8|68196.3|68177.6|577
1649298900000|2022-04-07 02:35:00|68198.7|68183.7|68192.6|68172.6|68212.7|68196.2|68189.3|68171.6|472
1649299200000|2022-04-07 02:40:00|68191.3|68176.3|68188|68173|68197.3|68178.4|68185.6|68168.5|320
1649299500000|2022-04-07 02:45:00|68187.8|68172.8|68199.2|68184.2|68200.1|68184.3|68184.5|68167.1|523
1649299800000|2022-04-07 02:50:00|68199.6|68184.6|68186.2|68166.2|68202.8|68184.9|68183.1|68165.7|497
1649300100000|2022-04-07 02:55:00|68186.5|68166.5|68165.2|68145.2|68189|68169.4|68165.2|68145.2|514
1649300400000|2022-04-07 03:00:00|68168.1|68148.1|68164.4|68144.4|68177.8|68158.3|68161.1|68143.9|558
1649300700000|2022-04-07 03:05:00|68164.6|68144.6|68180.6|68165.6|68183.2|68165.7|68162.3|68143.4|493
1649301000000|2022-04-07 03:10:00|68180.7|68165.7|68191.4|68171.4|68196.4|68178.1|68180.3|68162.5|467
1649301300000|2022-04-07 03:15:00|68192|68172|68180.5|68165.5|68192.2|68174.4|68179.6|68160.8|564
1649301600000|2022-04-07 03:20:00|68180.7|68165.7|68184.2|68164.2|68186.4|68169.4|68170.1|68151.8|531
1649301900000|2022-04-07 03:25:00|68184.3|68164.3|68202.5|68182.5|68203.2|68183.2|68180.3|68162.5|550
1649302200000|2022-04-07 03:30:00|68203|68183|68190.2|68175.2|68207.8|68190.7|68188.1|68170.7|497
1649302500000|2022-04-07 03:35:00|68190.6|68175.6|68204.3|68189.3|68206.8|68189.5|68188.2|68172.1|429
1649302800000|2022-04-07 03:40:00|68204.1|68189.1|68196.8|68176.8|68207|68189.7|68187.5|68169.8|503
1649303100000|2022-04-07 03:45:00|68196.6|68176.6|68183.2|68163.2|68196.8|68176.8|68177.2|68157.2|452
1649303400000|2022-04-07 03:50:00|68183.4|68163.4|68191|68171|68192.6|68175.1|68172.9|68153.1|447
1649303700000|2022-04-07 03:55:00|68190.8|68170.8|68195.1|68175.1|68196.8|68179.2|68187|68169.1|480
1649304000000|2022-04-07 04:00:00|68194.9|68174.9|68195.5|68175.5|68203.9|68186.9|68187.9|68169.4|463
1649304300000|2022-04-07 04:05:00|68195.6|68175.6|68190.3|68175.3|68200|68182.3|68188.6|68169.4|385
1649304600000|2022-04-07 04:10:00|68192.5|68172.5|68192.9|68177.9|68200.3|68183.2|68188.1|68170.6|420
1649304900000|2022-04-07 04:15:00|68194.5|68174.5|68186.7|68166.7|68199.6|68180.2|68184.1|68166.7|471
1649305200000|2022-04-07 04:20:00|68187.3|68167.3|68195.6|68175.6|68197.3|68180.6|68186.4|68166.6|387
1649305500000|2022-04-07 04:25:00|68195.5|68175.5|68193.3|68173.3|68197|68178.9|68189.6|68172.5|301
1649305800000|2022-04-07 04:30:00|68193.4|68173.4|68192.2|68177.2|68196.3|68177.9|68187.8|68170.1|256
1649306100000|2022-04-07 04:35:00|68191.8|68176.8|68176.8|68156.8|68194.6|68177.1|68174.4|68156.5|282
1649306400000|2022-04-07 04:40:00|68176.7|68156.7|68163.5|68143.5|68177.7|68157.9|68158.8|68138.8|477
1649306700000|2022-04-07 04:45:00|68163.3|68143.3|68156.5|68141.5|68169.9|68152.7|68154.6|68137.7|519
1649307000000|2022-04-07 04:50:00|68156.6|68141.6|68152.2|68137.2|68160.7|68142.9|68149|68131.6|376
1649307300000|2022-04-07 04:55:00|68152.3|68137.3|68150.4|68135.4|68161.1|68144.2|68139.6|68119.6|476
1649307600000|2022-04-07 05:00:00|68150.3|68135.3|68159.1|68139.1|68163.9|68145.6|68147.2|68129|587
1649307900000|2022-04-07 05:05:00|68159|68139|68148.2|68133.2|68171.9|68154.2|68147.5|68127.8|569
1649308200000|2022-04-07 05:10:00|68148.4|68133.4|68156.1|68136.1|68158.5|68140.7|68144|68126.1|528
1649308500000|2022-04-07 05:15:00|68156.2|68136.2|68166.6|68146.6|68167.6|68149.6|68149.5|68129.7|485
1649308800000|2022-04-07 05:20:00|68166.7|68146.7|68175.4|68155.4|68180.3|68163.4|68164.5|68146.4|566
1649309100000|2022-04-07 05:25:00|68175.5|68155.5|68159.7|68139.7|68175.5|68158.9|68155.9|68137.8|585
1649309400000|2022-04-07 05:30:00|68161.5|68141.5|68154|68134|68165.2|68148.1|68151.7|68133.3|548
1649309700000|2022-04-07 05:35:00|68153.8|68133.8|68139.9|68119.9|68157.7|68139.3|68132.5|68112.5|539
1649310000000|2022-04-07 05:40:00|68140.1|68120.1|68141.7|68121.7|68153.4|68136.1|68137|68118.4|515
1649310300000|2022-04-07 05:45:00|68139.5|68124.5|68141.3|68121.3|68154.3|68134.7|68136.6|68119|505
1649310600000|2022-04-07 05:50:00|68141.1|68121.1|68143.8|68123.8|68150.3|68130.7|68135.2|68117.2|507
1649310900000|2022-04-07 05:55:00|68143.7|68123.7|68124.2|68104.2|68143.7|68125|68111.9|68094.1|710
1649311200000|2022-04-07 06:00:00|68125.3|68105.3|68143.2|68123.2|68162.9|68143.7|68125.3|68105.3|730
1649311500000|2022-04-07 06:05:00|68143.1|68123.1|68145.9|68130.9|68156.1|68138.1|68137.4|68119.8|707
1649311800000|2022-04-07 06:10:00|68145.5|68130.5|68123.5|68103.5|68149|68132.4|68118|68101.5|682
1649312100000|2022-04-07 06:15:00|68123.9|68103.9|68114.3|68094.3|68135.5|68117.1|68111.5|68093.9|754
1649312400000|2022-04-07 06:20:00|68114.6|68094.6|68113.6|68098.6|68118.1|68100.8|68098|68080.2|623
1649312700000|2022-04-07 06:25:00|68114|68099|68069.9|68054.9|68119.2|68104.1|68029.1|68010.8|866
1649313000000|2022-04-07 06:30:00|68069.7|68054.7|68087.7|68072.7|68095.3|68076.1|68067.3|68049|732
1649313300000|2022-04-07 06:35:00|68088|68073|68100.8|68085.8|68122.4|68104.3|68087.1|68071.5|615
1649313600000|2022-04-07 06:40:00|68103.4|68088.4|68101.9|68086.9|68106.1|68091.1|68083.3|68065.8|763
1649313900000|2022-04-07 06:45:00|68103.2|68088.2|68114.4|68099.4|68121.2|68106.2|68093.1|68076.1|762
1649314200000|2022-04-07 06:50:00|68114.2|68099.2|68130.5|68115.5|68138.5|68123.5|68108.9|68093.9|698
1649314500000|2022-04-07 06:55:00|68130.4|68115.4|68137.1|68117.1|68138.9|68121.2|68119|68101.6|856
1649314800000|2022-04-07 07:00:00|68131.4|68116.4|68137.6|68122.6|68153.3|68136|68123.6|68106.2|896
1649315100000|2022-04-07 07:05:00|68137.4|68122.4|68145.1|68130.1|68154.7|68137.3|68135.2|68119.3|917
1649315400000|2022-04-07 07:10:00|68144.5|68129.5|68168.5|68148.5|68169.3|68151.6|68131.5|68115.7|779
1649315700000|2022-04-07 07:15:00|68168.3|68148.3|68190|68175|68192.4|68176.1|68167.5|68148.2|716
1649316000000|2022-04-07 07:20:00|68190.1|68175.1|68192.1|68177.1|68200|68182.9|68180.2|68163.6|794
1649316300000|2022-04-07 07:25:00|68192.4|68177.4|68266.6|68251.6|68274.6|68257.4|68192.2|68177.2|871
1649316600000|2022-04-07 07:30:00|68266.9|68251.9|68256.1|68241.1|68274.6|68258.9|68251.3|68236.3|816
1649316900000|2022-04-07 07:35:00|68256.3|68241.3|68253.8|68233.8|68257.5|68242.5|68229.7|68212.5|780
1649317200000|2022-04-07 07:40:00|68253.4|68233.4|68245.8|68230.8|68269.2|68254.2|68235.4|68218.3|772
1649317500000|2022-04-07 07:45:00|68242.6|68227.6|68261.3|68246.3|68272.7|68254.6|68237.7|68222.7|807
1649317800000|2022-04-07 07:50:00|68261.7|68246.7|68256.5|68241.5|68271.7|68256.7|68239.6|68222|750
1649318100000|2022-04-07 07:55:00|68256.9|68241.9|68259.1|68239.1|68273.9|68258.4|68247|68227|807
1649318400000|2022-04-07 08:00:00|68257.2|68237.2|68239.9|68224.9|68274.1|68257|68235.8|68219.3|843
1649318700000|2022-04-07 08:05:00|68240.8|68225.8|68270.5|68250.5|68272.2|68257.2|68240|68224.6|760
1649319000000|2022-04-07 08:10:00|68270.9|68250.9|68333.5|68318.5|68350.6|68330.6|68265.3|68248.7|885
1649319300000|2022-04-07 08:15:00|68333.9|68318.9|68350.9|68335.9|68364.7|68349.1|68325|68310|793
1649319600000|2022-04-07 08:20:00|68350.6|68335.6|68348|68333|68374.6|68357.1|68335.8|68320|813
1649319900000|2022-04-07 08:25:00|68347.6|68332.6|68346|68326|68357.7|68339.2|68333.3|68315.4|730
1649320200000|2022-04-07 08:30:00|68345.6|68325.6|68340.8|68325.8|68356|68338.3|68338.2|68319.7|714
1649320500000|2022-04-07 08:35:00|68340.6|68325.6|68344.5|68329.5|68369.1|68354.1|68340.1|68324.6|675
1649320800000|2022-04-07 08:40:00|68346.7|68331.7|68364.1|68349.1|68375.5|68357.4|68339.8|68324.3|760
1649321100000|2022-04-07 08:45:00|68366|68351|68352.4|68337.4|68371.6|68355.4|68352.4|68337.4|668
1649321400000|2022-04-07 08:50:00|68354.2|68339.2|68379.7|68364.7|68400.1|68383.9|68350.5|68335.5|774
1649321700000|2022-04-07 08:55:00|68378.1|68363.1|68384.3|68364.3|68388.4|68373.2|68368.8|68350.7|798
1649322000000|2022-04-07 09:00:00|68383.8|68363.8|68378.4|68363.4|68401.1|68386.1|68375.7|68357.6|805
1649322300000|2022-04-07 09:05:00|68378.5|68363.5|68386.9|68371.9|68399.7|68384.7|68361.9|68345.9|743
1649322600000|2022-04-07 09:10:00|68387.1|68372.1|68371.3|68356.3|68399.6|68383.1|68368.5|68349.9|806
1649322900000|2022-04-07 09:15:00|68371.5|68356.5|68419.6|68399.6|68430|68410|68370.6|68352.5|732
1649323200000|2022-04-07 09:20:00|68417.1|68402.1|68445.2|68425.2|68451.2|68431.7|68413.9|68396.6|928
1649323500000|2022-04-07 09:25:00|68445.3|68425.3|68420.1|68400.1|68465.8|68450.8|68412.4|68394.3|892
1649323800000|2022-04-07 09:30:00|68419.8|68399.8|68386.2|68371.2|68421.5|68402.5|68368.2|68348.2|814
1649324100000|2022-04-07 09:35:00|68386.1|68371.1|68342.2|68322.2|68389.2|68371.4|68339.6|68322.2|784
1649324400000|2022-04-07 09:40:00|68340|68325|68296.5|68281.5|68345.7|68327.7|68293.9|68274.5|852
1649324700000|2022-04-07 09:45:00|68296.4|68281.4|68291.9|68271.9|68301.5|68285.2|68267.7|68252.4|854
1649325000000|2022-04-07 09:50:00|68291.5|68271.5|68273.5|68258.5|68304.9|68286.5|68273.3|68255.2|744
1649325300000|2022-04-07 09:55:00|68273.6|68258.6|68295.9|68275.9|68300.7|68281.1|68259.7|68244.7|848
1649325600000|2022-04-07 10:00:00|68296|68276|68275.3|68255.3|68296|68278.1|68262.8|68246.8|753
1649325900000|2022-04-07 10:05:00|68274.7|68254.7|68264.6|68249.6|68275|68256.5|68251.1|68236.1|665
1649326200000|2022-04-07 10:10:00|68264.7|68249.7|68266|68251|68271.2|68253.8|68255.1|68238.2|702
1649326500000|2022-04-07 10:15:00|68266.1|68251.1|68273.7|68258.7|68277.1|68259.4|68260.8|68243.3|674
1649326800000|2022-04-07 10:20:00|68271.6|68256.6|68267.5|68247.5|68276.5|68259.9|68256.5|68238.9|713
1649327100000|2022-04-07 10:25:00|68265|68250|68282.9|68267.9|68296.7|68280.1|68254.7|68238.9|637
1649327400000|2022-04-07 10:30:00|68286.5|68266.5|68297|68282|68299.8|68283.4|68282.3|68266.2|545
1649327700000|2022-04-07 10:35:00|68296.9|68281.9|68304.5|68289.5|68313|68295.3|68284.5|68267.7|697
1649328000000|2022-04-07 10:40:00|68305|68290|68318.3|68298.3|68327.3|68309.1|68300.6|68282.7|745
1649328300000|2022-04-07 10:45:00|68316.2|68301.2|68307.6|68292.6|68324.6|68308.4|68304.7|68287|735
1649328600000|2022-04-07 10:50:00|68307.4|68292.4|68297|68282|68328.3|68312|68287.1|68269.2|736
1649328900000|2022-04-07 10:55:00|68299.8|68279.8|68281.6|68266.6|68311|68293.3|68264.4|68246.9|695
1649329200000|2022-04-07 11:00:00|68282|68262|68291.7|68271.7|68299.7|68282.3|68272.6|68254.4|677
1649329500000|2022-04-07 11:05:00|68292|68272|68261.9|68241.9|68298.9|68281.8|68121.2|68101.2|943
1649329800000|2022-04-07 11:10:00|68267.8|68247.8|68261.3|68246.3|68289.6|68269.6|68241.2|68223.7|1105
1649330100000|2022-04-07 11:15:00|68266.4|68246.4|68289.5|68274.5|68294.4|68278.8|68259.8|68244.8|970
1649330400000|2022-04-07 11:20:00|68287.6|68272.6|68276.4|68261.4|68300.5|68285.5|68261.9|68246.9|874
1649330700000|2022-04-07 11:25:00|68276.8|68261.8|68291.7|68271.7|68298|68280.9|68266.2|68246.6|776
1649331000000|2022-04-07 11:30:00|68290.9|68270.9|68232.9|68212.9|68295.5|68279.7|68220.7|68204.8|988
1649331300000|2022-04-07 11:35:00|68233.2|68213.2|68172.9|68157.9|68233.2|68217.5|68154.7|68134.8|985
1649331600000|2022-04-07 11:40:00|68180.5|68160.5|68135.7|68115.7|68180.5|68162.3|68108.4|68093.4|1087
1649331900000|2022-04-07 11:45:00|68135.2|68115.2|68164.7|68149.7|68169.3|68152.2|68119.8|68104.8|960
1649332200000|2022-04-07 11:50:00|68164.8|68149.8|68180.3|68160.3|68183.9|68168.9|68156.5|68139.8|919
1649332500000|2022-04-07 11:55:00|68176.1|68161.1|68176|68161|68181.5|68165.8|68151.6|68136.5|882
1649332800000|2022-04-07 12:00:00|68175.9|68160.9|68168.3|68153.3|68178.5|68161.1|68139.2|68120.8|890
1649333100000|2022-04-07 12:05:00|68167.4|68152.4|68154.6|68134.6|68183.4|68167.8|68147.6|68130.3|872
1649333400000|2022-04-07 12:10:00|68154.9|68134.9|68137.3|68122.3|68161.8|68142.9|68137.3|68122.3|783
1649333700000|2022-04-07 12:15:00|68136.7|68121.7|68154|68139|68166.7|68149.5|68136.1|68118.8|790
1649334000000|2022-04-07 12:20:00|68157.4|68142.4|68160.6|68140.6|68167.8|68151.5|68148.3|68130.3|798
1649334300000|2022-04-07 12:25:00|68161.1|68141.1|68158.1|68138.1|68174.1|68155.7|68142.9|68123.7|777
1649334600000|2022-04-07 12:30:00|68160.6|68140.6|68167.7|68147.7|68179.3|68161.3|68153.9|68135.1|862
1649334900000|2022-04-07 12:35:00|68166.7|68146.7|68159|68144|68170.9|68154.7|68150.9|68133.8|720
1649335200000|2022-04-07 12:40:00|68159.6|68144.6|68157.9|68142.9|68174.9|68159.9|68154.6|68137.1|732
1649335500000|2022-04-07 12:45:00|68157.7|68142.7|68107.2|68087.2|68158.3|68143.3|68090.4|68074.2|828
1649335800000|2022-04-07 12:50:00|68107.1|68087.1|68108.5|68093.5|68127.2|68110.7|68076.9|68059.3|916
1649336100000|2022-04-07 12:55:00|68108.3|68093.3|68160.5|68145.5|68163.5|68145.8|68098.1|68082.5|914
1649336400000|2022-04-07 13:00:00|68160.8|68140.8|68182.7|68162.7|68201.5|68183.9|68146.5|68126.5|948
1649336700000|2022-04-07 13:05:00|68183.1|68163.1|68144.4|68124.4|68192.4|68173.8|68133.9|68118|877
1649337000000|2022-04-07 13:10:00|68144.3|68124.3|68107.6|68092.6|68148.5|68130.9|68088.8|68070.4|830
1649337300000|2022-04-07 13:15:00|68108.1|68093.1|68128.5|68113.5|68131.2|68113.5|68091.8|68076.8|734
1649337600000|2022-04-07 13:20:00|68131.6|68111.6|68082.2|68067.2|68133.2|68116.1|68081.9|68064.4|809
1649337900000|2022-04-07 13:25:00|68076.6|68061.6|68055.6|68040.6|68083.8|68066.9|68051.9|68034.1|737
1649338200000|2022-04-07 13:30:00|68057.4|68037.4|68034.6|68019.6|68064.6|68049|68008.8|67991.5|1011
1649338500000|2022-04-07 13:35:00|68036.1|68021.1|68060.5|68045.5|68075.2|68057.7|68035.4|68018|933
1649338800000|2022-04-07 13:40:00|68059.3|68044.3|68047.1|68032.1|68060.4|68045.4|68028.7|68013.7|929
1649339100000|2022-04-07 13:45:00|68047.2|68032.2|68095|68075|68099.7|68084.6|68039.1|68023.9|881
1649339400000|2022-04-07 13:50:00|68095.3|68075.3|68115.1|68100.1|68123.4|68106.8|68079.2|68059.2|981
1649339700000|2022-04-07 13:55:00|68115.2|68100.2|68155.6|68135.6|68172.2|68155.9|68105.6|68087.1|957
1649340000000|2022-04-07 14:00:00|68155.9|68140.9|68233.3|68218.3|68256.2|68236.2|68155.3|68136.9|1065
1649340300000|2022-04-07 14:05:00|68233.1|68218.1|68224.6|68209.6|68240.7|68222.9|68185.9|68168.3|999
1649340600000|2022-04-07 14:10:00|68225|68210|68211.1|68196.1|68258.4|68240.9|68203.7|68187|990
1649340900000|2022-04-07 14:15:00|68212.3|68197.3|68236.4|68216.4|68237|68219.1|68203.8|68187.6|861
1649341200000|2022-04-07 14:20:00|68237|68217|68236.5|68216.5|68249|68231.1|68223.8|68205.3|868
1649341500000|2022-04-07 14:25:00|68237.6|68217.6|68185.1|68165.1|68237.6|68220.4|68158.1|68138.3|963
1649341800000|2022-04-07 14:30:00|68185.5|68165.5|68110.8|68090.8|68185.7|68167|68096|68077.8|947
1649342100000|2022-04-07 14:35:00|68110.7|68090.7|68149|68134|68153.9|68136.2|68107.7|68090.7|866
1649342400000|2022-04-07 14:40:00|68149.4|68134.4|68176.6|68156.6|68198|68180.2|68144.7|68122|992
1649342700000|2022-04-07 14:45:00|68176.2|68156.2|68187.4|68167.4|68205.7|68188.3|68163.9|68144.5|992
1649343000000|2022-04-07 14:50:00|68188.7|68168.7|68202.7|68182.7|68226.3|68209.2|68167.7|68148.5|998
1649343300000|2022-04-07 14:55:00|68205.6|68185.6|68169.9|68154.9|68209.3|68189.3|68155.5|68139.6|1058
1649343600000|2022-04-07 15:00:00|68170.2|68155.2|68164|68149|68184.9|68167.8|68157.5|68140.6|989
1649343900000|2022-04-07 15:05:00|68166.1|68151.1|68192|68172|68201|68185.7|68165.3|68150.3|893
1649344200000|2022-04-07 15:10:00|68191.5|68171.5|68153|68138|68194.2|68178|68145.2|68126.3|897
1649344500000|2022-04-07 15:15:00|68153.1|68138.1|68210.3|68190.3|68211|68191|68145.7|68130.7|879
1649344800000|2022-04-07 15:20:00|68210.4|68190.4|68219.8|68199.8|68220.3|68201.7|68197.2|68179.6|873
1649345100000|2022-04-07 15:25:00|68219.9|68199.9|68232.4|68212.4|68235.2|68218.8|68215.9|68197.9|847
1649345400000|2022-04-07 15:30:00|68231.4|68211.4|68246.5|68231.5|68258.8|68238.9|68229.9|68210.7|880
1649345700000|2022-04-07 15:35:00|68246.6|68226.6|68225.5|68205.5|68269.3|68249.8|68217.1|68200.9|934
1649346000000|2022-04-07 15:40:00|68223.3|68208.3|68208.7|68193.7|68227.3|68210.2|68208.7|68192|874
1649346300000|2022-04-07 15:45:00|68208.3|68193.3|68206.4|68191.4|68224.3|68206.8|68200.4|68182.3|860
1649346600000|2022-04-07 15:50:00|68206.2|68191.2|68254.8|68239.8|68255.8|68240.8|68205.8|68190.8|851
1649346900000|2022-04-07 15:55:00|68255|68240|68255.4|68235.4|68267.1|68250.1|68234.4|68218.9|892
1649347200000|2022-04-07 16:00:00|68255.2|68235.2|68293.1|68273.1|68293.1|68273.5|68244.2|68226.3|760
1649347500000|2022-04-07 16:05:00|68292.7|68272.7|68293.6|68278.6|68299.2|68281|68281|68261|748
1649347800000|2022-04-07 16:10:00|68294.5|68279.5|68327.8|68307.8|68329.9|68311.6|68283.1|68267.3|829
1649348100000|2022-04-07 16:15:00|68328.1|68308.1|68352.7|68332.7|68357.1|68340.6|68323|68303.1|748
1649348400000|2022-04-07 16:20:00|68351.5|68336.5|68328.4|68308.4|68354.1|68336.8|68323|68303|862
1649348700000|2022-04-07 16:25:00|68328.5|68308.5|68320.7|68300.7|68339.5|68322.1|68307|68287|752
1649349000000|2022-04-07 16:30:00|68320.8|68300.8|68331.7|68311.7|68339.2|68319.2|68315.6|68295.8|860
1649349300000|2022-04-07 16:35:00|68331.6|68311.6|68350.9|68330.9|68363.2|68343.2|68331.6|68311.6|886
1649349600000|2022-04-07 16:40:00|68349.3|68329.3|68355.4|68340.4|68364.3|68345|68340.6|68322.5|895
1649349900000|2022-04-07 16:45:00|68356.1|68341.1|68361.3|68341.3|68363.7|68344.3|68338|68320.8|849
1649350200000|2022-04-07 16:50:00|68361.2|68341.2|68359.2|68344.2|68366.3|68347.9|68345.2|68327.3|733
1649350500000|2022-04-07 16:55:00|68358.6|68343.6|68382.2|68362.2|68383.3|68363.3|68355.5|68335.5|844
1649350800000|2022-04-07 17:00:00|68381.8|68361.8|68346.9|68326.9|68384.3|68364.3|68328.9|68308.9|910
1649351100000|2022-04-07 17:05:00|68347|68327|68338.9|68318.9|68357.7|68337.7|68338.9|68318.9|662
1649351400000|2022-04-07 17:10:00|68339.1|68319.1|68336.7|68316.7|68346.5|68327.8|68326.4|68306.4|785
1649351700000|2022-04-07 17:15:00|68336.6|68316.6|68331.5|68311.5|68337|68320.1|68315.7|68298.9|730
1649352000000|2022-04-07 17:20:00|68330.8|68310.8|68292.3|68272.3|68331.2|68311.2|68291.7|68271.7|707
1649352300000|2022-04-07 17:25:00|68291.6|68271.6|68298.8|68283.8|68312.7|68292.7|68285.3|68265.4|781
1649352600000|2022-04-07 17:30:00|68299.5|68284.5|68328.3|68313.3|68337.7|68320.3|68299.5|68282.3|742
1649352900000|2022-04-07 17:35:00|68328.1|68313.1|68336.7|68321.7|68340.8|68323.9|68320.3|68301.9|671
1649353200000|2022-04-07 17:40:00|68336.9|68321.9|68333.7|68313.7|68340.2|68323.4|68322.2|68304.7|631
1649353500000|2022-04-07 17:45:00|68334.1|68314.1|68330.5|68315.5|68336.6|68321|68318.4|68300.9|556
1649353800000|2022-04-07 17:50:00|68330.4|68315.4|68356|68341|68364.9|68347.3|68322.9|68307.1|661
1649354100000|2022-04-07 17:55:00|68355.9|68340.9|68342.6|68322.6|68367.3|68350.1|68339.8|68322.6|757
1649354400000|2022-04-07 18:00:00|68342.9|68322.9|68337.5|68322.5|68350.8|68334.4|68326.4|68311.4|706
1649354700000|2022-04-07 18:05:00|68338.2|68323.2|68324.4|68304.4|68338.3|68323.2|68319.7|68303.3|597
1649355000000|2022-04-07 18:10:00|68324.7|68304.7|68333.3|68318.3|68339.9|68322.3|68317.3|68302.3|657
1649355300000|2022-04-07 18:15:00|68333.5|68318.5|68324.6|68309.6|68337.6|68319.9|68318.6|68303.6|622
1649355600000|2022-04-07 18:20:00|68324.1|68309.1|68308.6|68293.6|68328.2|68313.2|68307.8|68291.2|621
1649355900000|2022-04-07 18:25:00|68309|68294|68340.4|68325.4|68342.9|68326.2|68307.6|68291.3|728
1649356200000|2022-04-07 18:30:00|68340.5|68325.5|68361.4|68346.4|68370.9|68352.9|68332.8|68317.8|661
1649356500000|2022-04-07 18:35:00|68361.7|68346.7|68354.2|68339.2|68363.3|68348.3|68343.7|68328.7|592
1649356800000|2022-04-07 18:40:00|68353.9|68338.9|68374.9|68359.9|68383.9|68366.4|68353.8|68338.4|664
1649357100000|2022-04-07 18:45:00|68378.1|68363.1|68383.9|68368.9|68401.8|68384.6|68375.8|68358.7|736
1649357400000|2022-04-07 18:50:00|68383.2|68368.2|68368.4|68348.4|68395.9|68379.5|68361.7|68345|711
1649357700000|2022-04-07 18:55:00|68368|68348|68358.3|68343.3|68374.9|68357.6|68345.6|68328.1|819
1649358000000|2022-04-07 19:00:00|68361.2|68341.2|68370.5|68350.5|68373.5|68355.9|68345.7|68328.1|809
1649358300000|2022-04-07 19:05:00|68369.3|68349.3|68375|68360|68384.1|68365|68346.7|68330.8|661
1649358600000|2022-04-07 19:10:00|68374.3|68359.3|68386.5|68366.5|68395.7|68377.6|68369.8|68353.4|625
1649358900000|2022-04-07 19:15:00|68386.7|68366.7|68402.5|68382.5|68416.6|68396.6|68379.5|68362.4|638
1649359200000|2022-04-07 19:20:00|68401.2|68381.2|68427.4|68407.4|68427.7|68409.3|68401.2|68381.2|721
1649359500000|2022-04-07 19:25:00|68427.2|68407.2|68422.9|68407.9|68437.3|68420.7|68409.3|68390.2|713
1649359800000|2022-04-07 19:30:00|68425.4|68410.4|68412.3|68397.3|68434.9|68417.9|68406.2|68388.3|589
1649360100000|2022-04-07 19:35:00|68412.1|68397.1|68413.7|68393.7|68417|68399.6|68404|68386.3|618
1649360400000|2022-04-07 19:40:00|68413.8|68393.8|68414.2|68399.2|68420.2|68403|68404.7|68389.7|479
1649360700000|2022-04-07 19:45:00|68414.1|68399.1|68411.8|68391.8|68423.3|68405.4|68403.7|68386.9|478
1649361000000|2022-04-07 19:50:00|68413.1|68398.1|68426.4|68406.4|68432.3|68414.3|68413.1|68394.9|669
1649361300000|2022-04-07 19:55:00|68426.5|68406.5|68409.2|68394.2|68440.3|68421.7|68402.8|68385.2|745
1649361600000|2022-04-07 20:00:00|68409.5|68394.5|68411.5|68391.5|68412.8|68395.4|68394.9|68374.9|631
1649361900000|2022-04-07 20:05:00|68409.7|68394.7|68413.2|68393.2|68415.1|68395.1|68403.5|68383.5|415
1649362200000|2022-04-07 20:10:00|68412.9|68392.9|68419.6|68399.6|68425.7|68405.7|68412.8|68392.8|366
1649362500000|2022-04-07 20:15:00|68420.4|68400.4|68418.3|68398.3|68421|68402.4|68413.1|68396.3|287
1649362800000|2022-04-07 20:20:00|68417.9|68397.9|68423.7|68403.7|68426.4|68406.4|68413.9|68396.1|315
1649363100000|2022-04-07 20:25:00|68423.6|68403.6|68403|68383|68425.7|68405.7|68395.1|68378.2|432
1649363400000|2022-04-07 20:30:00|68403.1|68383.1|68386.7|68366.7|68404.5|68384.5|68386|68366|548
1649363700000|2022-04-07 20:35:00|68386.6|68366.6|68372.8|68352.8|68389.8|68369.8|68370.7|68350|601
1649364000000|2022-04-07 20:40:00|68372.5|68352.5|68377.3|68357.3|68382.1|68359|68371.5|68351.5|433
1649364300000|2022-04-07 20:45:00|68377.7|68356.9|68367.3|68343.3|68381.9|68358.4|68361.4|68338.4|506
1649364600000|2022-04-07 20:50:00|68365.6|68344|68358.7|68331.3|68376.1|68349|68355.5|68331.1|487
1649364900000|2022-04-07 20:55:00|68358.1|68332.2|68385.2|68346.9|68394.4|68347.8|68355.6|68324.1|467
1649365200000|2022-04-07 21:00:00|68392.4|68339.7|68398.7|68313.8|68406.5|68342.3|68379.3|68296.9|72
1649365500000|2022-04-07 21:05:00|68399.3|68312|68405|68312.6|68406.8|68318.3|68398.8|68306.4|115
1649365800000|2022-04-07 21:10:00|68398.6|68299.6|68397.5|68316.9|68413|68327|68389.4|68290.4|182
1649366100000|2022-04-07 21:15:00|68397.1|68317.4|68395.3|68341|68419.5|68349.4|68376.8|68298.5|209
1649366400000|2022-04-07 21:20:00|68393.8|68340|68392.1|68336.1|68404.6|68346.1|68380.7|68323.8|160
1649366700000|2022-04-07 21:25:00|68390|68337.5|68381.8|68345.4|68400.5|68351.2|68374.1|68326.8|124
1649367000000|2022-04-07 21:30:00|68384|68343.2|68379.4|68328.4|68392.1|68346.4|68370.7|68325.1|209
1649367300000|2022-04-07 21:35:00|68371.8|68337.2|68385.2|68334.5|68385.7|68349.3|68369.2|68329.6|106
1649367600000|2022-04-07 21:40:00|68375.3|68338.9|68373.9|68344.6|68385.1|68347.5|68370.3|68325.8|120
1649367900000|2022-04-07 21:45:00|68374|68340.5|68377.3|68335.6|68384.5|68346.8|68366.5|68328.8|151
1649368200000|2022-04-07 21:50:00|68384.5|68335.2|68374.2|68334.8|68384.5|68346.7|68362.9|68332.1|104
1649368500000|2022-04-07 21:55:00|68377.3|68332.9|68374.4|68330.8|68390.6|68347.4|68368.6|68326.6|161
1649368800000|2022-04-07 22:00:00|68374.1|68331.2|68353.1|68329.2|68381.3|68344.8|68350.6|68318.5|362
1649369100000|2022-04-07 22:05:00|68353|68333|68359.4|68339.4|68361.9|68340|68353|68324.4|225
1649369400000|2022-04-07 22:10:00|68360.1|68338.6|68353.5|68330.5|68362|68339.7|68349.5|68317.7|431
1649369700000|2022-04-07 22:15:00|68352.1|68332|68366.7|68346.7|68370.9|68347.5|68352|68322.6|537
1649370000000|2022-04-07 22:20:00|68362.8|68342.8|68368.2|68348.2|68378.9|68356.1|68360.3|68332.6|364
1649370300000|2022-04-07 22:25:00|68365.7|68350.7|68365.9|68345.9|68373.9|68354|68360.2|68336.7|219
1649370600000|2022-04-07 22:30:00|68365.6|68345.6|68371.7|68351.7|68373.7|68354.3|68360.1|68337.9|187
1649370900000|2022-04-07 22:35:00|68371.5|68351.5|68378.6|68354.2|68386.9|68363.7|68368.2|68345.6|251
1649371200000|2022-04-07 22:40:00|68379.6|68356.4|68385|68365|68391.3|68371|68375.7|68351.8|346
1649371500000|2022-04-07 22:45:00|68384.4|68364.4|68391.2|68371.2|68400.2|68379.3|68384.2|68362.7|333
1649371800000|2022-04-07 22:50:00|68392.2|68372.2|68399.6|68378.8|68411.8|68391.3|68388.4|68364.4|376
1649372100000|2022-04-07 22:55:00|68401.1|68379.2|68398.5|68378.5|68405.2|68384.7|68391.8|68366.5|253
1649372400000|2022-04-07 23:00:00|68398|68378|68405.4|68385.4|68407.8|68388.1|68392.5|68368.8|274
1649372700000|2022-04-07 23:05:00|68405.3|68385.3|68411.2|68391.2|68413.6|68393.6|68396.4|68374.5|293
1649373000000|2022-04-07 23:10:00|68411.1|68391.1|68410.2|68390.2|68418.2|68397.7|68404.4|68385.2|266
1649373300000|2022-04-07 23:15:00|68411|68391|68416.2|68396.2|68418.3|68398.3|68407.9|68387.9|238
1649373600000|2022-04-07 23:20:00|68417|68397|68411.6|68391.6|68418.1|68398.1|68405.7|68382.8|360
1649373900000|2022-04-07 23:25:00|68412.4|68392.4|68412|68392|68417|68397|68407.3|68386.9|301
1649374200000|2022-04-07 23:30:00|68412.1|68392.1|68413.7|68393.7|68418.4|68397.7|68407.1|68387.1|288
1649374500000|2022-04-07 23:35:00|68413.9|68393.9|68414.5|68394.5|68419.5|68399.5|68410|68389.2|321
1649374800000|2022-04-07 23:40:00|68415|68395|68415.8|68395.8|68417.3|68397.3|68410.7|68391.3|226
1649375100000|2022-04-07 23:45:00|68415.5|68395.5|68438.7|68418.7|68438.7|68418.7|68406.5|68386.1|409
1649375400000|2022-04-07 23:50:00|68438.1|68418.1|68473.4|68453.4|68474.8|68454.8|68435.9|68415.9|741
1649375700000|2022-04-07 23:55:00|68473.6|68453.6|68465.1|68445.1|68491|68471|68460.2|68440.2|632
1649376000000|2022-04-08 00:00:00|68464.3|68444.3|68481.1|68461.1|68506.2|68486.2|68440.1|68422.8|903
1649376300000|2022-04-08 00:05:00|68480.9|68460.9|68466.4|68446.4|68486.3|68466.3|68445|68422|844
1649376600000|2022-04-08 00:10:00|68465.4|68445.4|68459.5|68439.5|68466.9|68446.9|68436.1|68419.6|700
1649376900000|2022-04-08 00:15:00|68459.6|68439.6|68479.8|68459.8|68485.6|68465.6|68456.2|68437.5|738
1649377200000|2022-04-08 00:20:00|68478.9|68458.9|68473.9|68453.9|68484.2|68464.6|68467.5|68447.5|662
1649377500000|2022-04-08 00:25:00|68474|68454|68456.4|68436.4|68482.9|68462.9|68456.3|68436.3|762
1649377800000|2022-04-08 00:30:00|68456.9|68436.9|68426.1|68406.1|68465.6|68445.6|68419.1|68399.1|877
1649378100000|2022-04-08 00:35:00|68426.3|68406.3|68442.5|68422.5|68444|68424|68416.7|68396.7|592
1649378400000|2022-04-08 00:40:00|68442.1|68422.1|68475.1|68455|68475.1|68457.7|68435.4|68417.4|561
1649378700000|2022-04-08 00:45:00|68476.5|68456.5|68485.7|68465.7|68493.8|68473.8|68468|68448|635
1649379000000|2022-04-08 00:50:00|68486.4|68466.4|68450.3|68430.3|68487.7|68467.7|68446.5|68426.4|683
1649379300000|2022-04-08 00:55:00|68449.4|68429.4|68478|68458|68480.1|68461.9|68441.1|68421.1|863
1649379600000|2022-04-08 01:00:00|68478.1|68458.1|68483.3|68463.3|68497.6|68477.6|68476.8|68456.8|672
1649379900000|2022-04-08 01:05:00|68483.4|68463.4|68477|68457|68483.7|68464.7|68467.6|68449.9|615
1649380200000|2022-04-08 01:10:00|68477.1|68457.1|68482.2|68462.2|68483.1|68463.1|68459.5|68441.4|702
1649380500000|2022-04-08 01:15:00|68482.3|68462.3|68451.9|68431.9|68482.3|68462.3|68451.4|68431.9|769
1649380800000|2022-04-08 01:20:00|68452.8|68432.8|68463|68443|68465.4|68445.4|68441.1|68422.8|697
1649381100000|2022-04-08 01:25:00|68462.7|68442.7|68474.3|68454.3|68490.7|68471.9|68461.6|68442.2|727
1649381400000|2022-04-08 01:30:00|68474.1|68454.1|68482.8|68462.8|68490.1|68471.9|68471.2|68453.9|637
1649381700000|2022-04-08 01:35:00|68483|68463|68467.5|68447.5|68483.7|68465.8|68462|68444.2|547
1649382000000|2022-04-08 01:40:00|68467.6|68447.6|68443.9|68423.9|68467.8|68447.9|68442.5|68422.5|683
1649382300000|2022-04-08 01:45:00|68443.8|68423.8|68442.2|68422.2|68451.3|68431.3|68428.6|68410.2|659
1649382600000|2022-04-08 01:50:00|68442.1|68422.1|68441|68421|68452.5|68434.4|68436.9|68420.1|645
1649382900000|2022-04-08 01:55:00|68445.3|68425.3|68455|68435|68458|68440.6|68441.8|68421.8|553
1649383200000|2022-04-08 02:00:00|68454.5|68434.5|68455.6|68435.6|68465.2|68445.2|68449.4|68429.4|690
1649383500000|2022-04-08 02:05:00|68455.7|68435.7|68450.3|68430.3|68458.1|68438.1|68437.8|68418.8|675
1649383800000|2022-04-08 02:10:00|68450.9|68430.9|68450.7|68430.7|68459.7|68439.7|68443.7|68425.9|652
1649384100000|2022-04-08 02:15:00|68450.6|68430.6|68466.5|68446.5|68467.7|68447.7|68443.7|68425.1|547
1649384400000|2022-04-08 02:20:00|68466.3|68446.3|68471.3|68451.3|68473.8|68456.4|68461.2|68444.1|584
1649384700000|2022-04-08 02:25:00|68471.6|68451.6|68475.3|68455.3|68484|68467.2|68469.8|68449.8|533
1649385000000|2022-04-08 02:30:00|68475.6|68455.6|68479.2|68459.2|68479.2|68461.4|68473.5|68453.5|455
1649385300000|2022-04-08 02:35:00|68479.6|68459.6|68487.4|68467.4|68494.7|68474.7|68472.3|68452.9|566
1649385600000|2022-04-08 02:40:00|68487.2|68467.2|68487.5|68467.5|68508.3|68488.4|68484.8|68465.7|616
1649385900000|2022-04-08 02:45:00|68487.4|68467.4|68488|68468|68488.9|68468.9|68474.9|68457.4|481
1649386200000|2022-04-08 02:50:00|68488.2|68468.2|68495.2|68480.2|68511.2|68491.2|68485|68467.2|657
1649386500000|2022-04-08 02:55:00|68494.3|68479.3|68498.7|68478.7|68504.2|68484.2|68494.3|68476.5|624
1649386800000|2022-04-08 03:00:00|68499.3|68479.3|68509.7|68489.7|68513.5|68494.3|68498.4|68478.4|488
1649387100000|2022-04-08 03:05:00|68509.9|68489.9|68509.2|68489.2|68511.2|68491.2|68503.9|68485.3|431
1649387400000|2022-04-08 03:10:00|68509.1|68489.1|68499.1|68479.1|68511.1|68492|68497.3|68478.5|414
1649387700000|2022-04-08 03:15:00|68499.7|68479.7|68509.2|68489.2|68510.5|68490.5|68499.7|68479.7|403
1649388000000|2022-04-08 03:20:00|68509.3|68489.3|68512.2|68492.2|68512.4|68492.4|68504.5|68484.5|424
1649388300000|2022-04-08 03:25:00|68512.3|68492.3|68509|68489|68513.5|68493.5|68505.1|68485.1|360
1649388600000|2022-04-08 03:30:00|68509.5|68489.5|68502.8|68482.8|68510.8|68490.8|68499.2|68480.4|368
1649388900000|2022-04-08 03:35:00|68504.2|68484.2|68497.1|68477.1|68504.7|68484.7|68495.1|68475.1|341
1649389200000|2022-04-08 03:40:00|68495.6|68475.6|68474.1|68454.1|68496.8|68476.8|68473.2|68453.8|488
1649389500000|2022-04-08 03:45:00|68470.3|68455.3|68461.1|68446.1|68478|68458|68460.7|68442.9|516
1649389800000|2022-04-08 03:50:00|68461|68446|68463.8|68448.8|68473.9|68454.1|68457.4|68440.6|541
1649390100000|2022-04-08 03:55:00|68467|68447|68463.5|68443.5|68467.4|68448.7|68455.4|68436.5|531
1649390400000|2022-04-08 04:00:00|68463.6|68443.6|68484.1|68464.1|68484.1|68465.8|68461.4|68443.6|503
1649390700000|2022-04-08 04:05:00|68484|68464|68481.9|68466.9|68485.1|68467.9|68474.9|68455.6|387
1649391000000|2022-04-08 04:10:00|68482|68467|68485.8|68470.8|68493|68474.8|68479.7|68461.5|339
1649391300000|2022-04-08 04:15:00|68486.5|68471.5|68499.2|68479.2|68500.7|68481.7|68484.4|68464.5|492
1649391600000|2022-04-08 04:20:00|68498.8|68478.8|68502.2|68487.2|68506.4|68487.9|68497|68478.1|441
1649391900000|2022-04-08 04:25:00|68502.1|68487.1|68503.4|68483.4|68504.4|68487.1|68494.3|68476.2|443
1649392200000|2022-04-08 04:30:00|68503.6|68483.6|68492.3|68472.3|68503.8|68484.1|68490.2|68470.2|472
1649392500000|2022-04-08 04:35:00|68492.1|68472.1|68493.7|68473.7|68498.7|68479.5|68488.1|68470.1|378
1649392800000|2022-04-08 04:40:00|68493.8|68473.8|68492.2|68472.2|68503.4|68486|68487.3|68469.5|464
1649393100000|2022-04-08 04:45:00|68492.6|68472.6|68499.8|68479.8|68503.4|68483.4|68489.4|68471.8|424
1649393400000|2022-04-08 04:50:00|68499.7|68479.7|68495.7|68475.7|68500.7|68483.1|68491.2|68472.6|319
1649393700000|2022-04-08 04:55:00|68495.2|68475.2|68519.7|68499.7|68520.9|68500.9|68490.4|68471.9|463
1649394000000|2022-04-08 05:00:00|68521|68501|68510.5|68495.5|68521.2|68503.6|68502.7|68484.1|438
1649394300000|2022-04-08 05:05:00|68513.4|68493.4|68512.7|68492.7|68516.8|68497.5|68504.4|68486.2|472
1649394600000|2022-04-08 05:10:00|68512.8|68492.8|68499.7|68484.7|68516.1|68497.9|68498.8|68482.4|462
1649394900000|2022-04-08 05:15:00|68502.8|68482.8|68498.6|68478.6|68509|68489|68490.4|68473.4|499
1649395200000|2022-04-08 05:20:00|68498.7|68478.7|68469.4|68449.4|68498.8|68478.8|68467.8|68448.9|667
1649395500000|2022-04-08 05:25:00|68469.3|68449.3|68473.9|68453.9|68484.2|68466.6|68462.8|68445.4|537
1649395800000|2022-04-08 05:30:00|68473.8|68453.8|68477.4|68462.4|68491.9|68475.4|68472.4|68453.8|565
1649396100000|2022-04-08 05:35:00|68477.3|68462.3|68481.1|68461.1|68488.8|68472.1|68475.3|68456.7|477
1649396400000|2022-04-08 05:40:00|68480.7|68460.7|68484.4|68464.4|68503.7|68484.9|68480.2|68460.2|530
1649396700000|2022-04-08 05:45:00|68484.2|68464.2|68469.3|68449.3|68491|68472.1|68466.6|68447.7|619
1649397000000|2022-04-08 05:50:00|68469.5|68449.5|68449.9|68429.9|68476.4|68460.7|68441.3|68423.7|784
1649397300000|2022-04-08 05:55:00|68450.3|68430.3|68439.4|68419.4|68455.8|68438.3|68438.1|68418.1|740
1649397600000|2022-04-08 06:00:00|68440.5|68420.5|68456.5|68436.5|68467.5|68448.9|68439.9|68420.5|830
1649397900000|2022-04-08 06:05:00|68456.6|68436.6|68469.2|68449.2|68473.7|68456|68453.8|68436.1|629
1649398200000|2022-04-08 06:10:00|68467.3|68452.3|68446.7|68426.7|68473.6|68455.6|68444.7|68425.7|671
1649398500000|2022-04-08 06:15:00|68446.8|68426.8|68454.1|68434.1|68465|68448.7|68440.8|68423.1|660
1649398800000|2022-04-08 06:20:00|68454.6|68434.6|68434.5|68419.5|68456.3|68439|68432.7|68415.4|733
1649399100000|2022-04-08 06:25:00|68434.1|68419.1|68461.8|68441.8|68461.8|68445.6|68432.4|68417.2|728
1649399400000|2022-04-08 06:30:00|68461.6|68441.6|68442|68427|68464.4|68446.9|68441.9|68426|644
1649399700000|2022-04-08 06:35:00|68442.7|68427.7|68454.4|68439.4|68457.8|68440.2|68442|68425|685
1649400000000|2022-04-08 06:40:00|68457.5|68437.5|68468.1|68453.1|68477.6|68461.3|68455|68437.3|702
1649400300000|2022-04-08 06:45:00|68467.8|68452.8|68490.9|68470.9|68495.7|68479.5|68467.4|68449.4|672
1649400600000|2022-04-08 06:50:00|68488.6|68473.6|68477|68457|68503.6|68486.7|68466.8|68450.2|823
1649400900000|2022-04-08 06:55:00|68477.2|68457.2|68478.8|68463.8|68493.5|68477|68464.2|68447.3|797
1649401200000|2022-04-08 07:00:00|68483.5|68463.5|68499.3|68479.3|68510.7|68493.6|68459|68443.2|957
1649401500000|2022-04-08 07:05:00|68498.9|68478.9|68519|68499|68531|68511|68493.3|68474.7|931
1649401800000|2022-04-08 07:10:00|68517.3|68502.3|68513.8|68498.8|68525.7|68510|68482.6|68464.4|855
1649402100000|2022-04-08 07:15:00|68513|68498|68536.9|68521.9|68567.3|68552.1|68511.6|68495.8|927
1649402400000|2022-04-08 07:20:00|68536.8|68521.8|68535.9|68515.9|68542|68527|68498.4|68481.1|835
1649402700000|2022-04-08 07:25:00|68533.3|68518.3|68540.1|68525.1|68551.3|68534.1|68517.5|68500.4|915
1649403000000|2022-04-08 07:30:00|68539.5|68524.5|68547.4|68527.4|68555.2|68539.2|68527.4|68512.4|865
1649403300000|2022-04-08 07:35:00|68546.2|68526.2|68530.2|68510.2|68557.1|68539.9|68520|68502.7|807
1649403600000|2022-04-08 07:40:00|68530.5|68510.5|68517.4|68497.4|68546.1|68528.9|68513.7|68493.7|669
1649403900000|2022-04-08 07:45:00|68516.6|68496.6|68513.3|68493.3|68531.8|68512.1|68509|68490.4|770
1649404200000|2022-04-08 07:50:00|68512.8|68492.8|68497.8|68482.8|68521|68504.4|68497.5|68479|690
1649404500000|2022-04-08 07:55:00|68497.2|68482.2|68449.1|68429.1|68504|68485.8|68446.3|68426.3|813
1649404800000|2022-04-08 08:00:00|68449.3|68429.3|68398.1|68383.1|68462.3|68442.3|68394|68376.3|904
1649405100000|2022-04-08 08:05:00|68398.2|68383.2|68387.4|68372.4|68415.1|68398.1|68377.7|68359.2|850
1649405400000|2022-04-08 08:10:00|68387.3|68372.3|68399|68384|68400.2|68385.2|68372.1|68357.1|776
1649405700000|2022-04-08 08:15:00|68398.7|68383.7|68424.8|68404.8|68429.8|68414|68396.9|68381.9|780
1649406000000|2022-04-08 08:20:00|68425.3|68405.3|68409.9|68394.9|68428.2|68409.4|68388.3|68372.5|747
1649406300000|2022-04-08 08:25:00|68408.7|68393.7|68451.5|68436.5|68452|68437|68400.5|68383.5|846
1649406600000|2022-04-08 08:30:00|68452.6|68432.6|68464.3|68449.3|68472.3|68457.3|68444.2|68428.3|734
1649406900000|2022-04-08 08:35:00|68464.5|68449.5|68455.5|68440.5|68478.6|68462.7|68449.3|68434.3|695
1649407200000|2022-04-08 08:40:00|68455.8|68440.8|68437.9|68422.9|68458.2|68443.2|68429.6|68412.9|681
1649407500000|2022-04-08 08:45:00|68438|68423|68447.4|68432.4|68451.3|68435.9|68435.2|68418.4|662
1649407800000|2022-04-08 08:50:00|68447.8|68432.8|68457.7|68442.7|68475.4|68458.7|68447.8|68432.8|638
1649408100000|2022-04-08 08:55:00|68458.6|68443.6|68445.6|68430.6|68488|68471.5|68438.4|68421.3|792
1649408400000|2022-04-08 09:00:00|68445.5|68430.5|68409.9|68389.9|68464|68446.4|68407.1|68389.2|779
1649408700000|2022-04-08 09:05:00|68410.2|68390.2|68405|68390|68418.6|68401.4|68393.1|68374.7|717
1649409000000|2022-04-08 09:10:00|68407.3|68387.3|68423.2|68408.2|68431|68414.4|68403.1|68386|772
1649409300000|2022-04-08 09:15:00|68424|68409|68399.6|68379.6|68427.6|68410.8|68389.6|68374.6|753
1649409600000|2022-04-08 09:20:00|68395|68380|68392|68377|68408.5|68393.5|68384.5|68369.5|833
1649409900000|2022-04-08 09:25:00|68394.3|68374.3|68385.6|68370.6|68394.3|68376.9|68366.9|68350.2|710
1649410200000|2022-04-08 09:30:00|68387.5|68367.5|68421.2|68406.2|68428.3|68411.1|68380.3|68362|692
1649410500000|2022-04-08 09:35:00|68421.4|68406.4|68430.6|68410.6|68436.4|68418.8|68412.2|68394.6|760
1649410800000|2022-04-08 09:40:00|68430.7|68410.7|68430.2|68410.2|68445.8|68428.7|68420.8|68405.8|582
1649411100000|2022-04-08 09:45:00|68426.1|68411.1|68419.8|68404.8|68435.3|68417.9|68408.5|68393.5|636
1649411400000|2022-04-08 09:50:00|68419.1|68404.1|68423.2|68408.2|68438|68420.6|68415.6|68400.6|641
1649411700000|2022-04-08 09:55:00|68423.4|68408.4|68434|68414|68439.5|68424.5|68408|68389.4|713
1649412000000|2022-04-08 10:00:00|68433.9|68413.9|68440.2|68425.2|68453.1|68435.7|68428.3|68411.8|660
1649412300000|2022-04-08 10:05:00|68440.1|68425.1|68455.4|68435.4|68462.7|68445.8|68438.8|68422.8|685
1649412600000|2022-04-08 10:10:00|68452.4|68437.4|68455.8|68435.8|68469.5|68453.6|68443.2|68424.7|734
1649412900000|2022-04-08 10:15:00|68452.9|68437.9|68388.6|68373.6|68453.9|68438.9|68367|68352|901
1649413200000|2022-04-08 10:20:00|68390.3|68375.3|68362.3|68347.3|68395.1|68379.3|68343.2|68328.2|823
1649413500000|2022-04-08 10:25:00|68363|68348|68389.4|68374.4|68399.5|68384.5|68355.9|68340.9|629
1649413800000|2022-04-08 10:30:00|68390.1|68375.1|68375.8|68360.8|68392.7|68375.3|68372.3|68355.6|682
1649414100000|2022-04-08 10:35:00|68375.6|68360.6|68355|68340|68385|68367.6|68350|68335|591
1649414400000|2022-04-08 10:40:00|68355.2|68340.2|68322.3|68307.3|68358|68343|68311.3|68295.2|697
1649414700000|2022-04-08 10:45:00|68322.4|68307.4|68298.8|68283.8|68334.7|68319.7|68298.8|68282.3|661
1649415000000|2022-04-08 10:50:00|68292.4|68272.4|68306.4|68291.4|68316.9|68301.9|68290.9|68272.4|663
1649415300000|2022-04-08 10:55:00|68306.3|68291.3|68324.6|68309.6|68332.4|68317.4|68303.8|68288.8|775
1649415600000|2022-04-08 11:00:00|68322.7|68307.7|68358.5|68343.5|68361.7|68345.4|68313.6|68298.6|786
1649415900000|2022-04-08 11:05:00|68358.6|68343.6|68377.2|68357.2|68379.5|68361.7|68352|68337|702
1649416200000|2022-04-08 11:10:00|68375.3|68360.3|68381.6|68361.6|68386.2|68371.2|68364.9|68348.4|745
1649416500000|2022-04-08 11:15:00|68382.1|68362.1|68397.6|68382.6|68407.6|68392.6|68377.1|68361.1|734
1649416800000|2022-04-08 11:20:00|68397|68382|68441.1|68426.1|68441.1|68426.1|68395.6|68378.8|689
1649417100000|2022-04-08 11:25:00|68442.3|68427.3|68464.6|68449.6|68467.2|68449.9|68437.2|68421.1|675
1649417400000|2022-04-08 11:30:00|68464.5|68449.5|68461.7|68441.7|68467.8|68452.2|68456.2|68439.1|654
1649417700000|2022-04-08 11:35:00|68462.3|68442.3|68478.8|68463.8|68487.9|68470.3|68461.9|68441.9|666
1649418000000|2022-04-08 11:40:00|68480.3|68460.3|68464.7|68449.7|68487.4|68472.4|68458.9|68443.9|678
1649418300000|2022-04-08 11:45:00|68464.3|68449.3|68462|68447|68481.9|68463.5|68457.9|68441.4|630
1649418600000|2022-04-08 11:50:00|68463.3|68448.3|68483.7|68468.7|68498.5|68480.5|68460.7|68445.7|662
1649418900000|2022-04-08 11:55:00|68487.1|68467.1|68466.1|68451.1|68493.6|68476.6|68464.1|68449.1|789
1649419200000|2022-04-08 12:00:00|68465.8|68450.8|68494.7|68479.7|68500.4|68485.4|68464|68449|770
1649419500000|2022-04-08 12:05:00|68494.3|68479.3|68498.4|68483.4|68524.5|68509.5|68490|68475|695
1649419800000|2022-04-08 12:10:00|68498.9|68483.9|68481.2|68466.2|68506.6|68489.4|68469.2|68453.2|775
1649420100000|2022-04-08 12:15:00|68480.5|68465.5|68477.2|68462.2|68499.7|68484.7|68474.7|68459.7|798
1649420400000|2022-04-08 12:20:00|68481.7|68466.7|68478.6|68458.6|68493.7|68478.7|68474.8|68457|645
1649420700000|2022-04-08 12:25:00|68477.2|68457.2|68482.7|68467.7|68494|68479|68472.3|68456.4|611
1649421000000|2022-04-08 12:30:00|68482.8|68467.8|68478.3|68463.3|68493.8|68478.8|68474.4|68459.4|755
1649421300000|2022-04-08 12:35:00|68478.1|68463.1|68461.4|68446.4|68484.3|68467.3|68450.1|68435.1|745
1649421600000|2022-04-08 12:40:00|68461.2|68446.2|68462.2|68447.2|68466.4|68450.1|68450.6|68435.6|677
1649421900000|2022-04-08 12:45:00|68465.1|68450.1|68475|68455|68477.9|68462.9|68457.5|68442.5|825
1649422200000|2022-04-08 12:50:00|68475.1|68455.1|68474.1|68454.1|68488|68468|68464.9|68448.9|767
1649422500000|2022-04-08 12:55:00|68472.9|68457.9|68534.1|68519.1|68554.6|68537.2|68472.9|68456.6|992
1649422800000|2022-04-08 13:00:00|68533.9|68518.9|68524.8|68509.8|68539.3|68524.3|68503.3|68488.3|931
1649423100000|2022-04-08 13:05:00|68524.9|68509.9|68544.3|68529.3|68546.7|68530.8|68509.8|68494.3|809
1649423400000|2022-04-08 13:10:00|68544.8|68529.8|68518.2|68498.2|68546.4|68529.8|68513.5|68495.1|733
1649423700000|2022-04-08 13:15:00|68518.3|68498.3|68598.8|68583.8|68599.2|68584.2|68516.8|68498|891
1649424000000|2022-04-08 13:20:00|68599.8|68584.8|68619.1|68599.1|68619.6|68600.6|68580.1|68563.3|871
1649424300000|2022-04-08 13:25:00|68619|68599|68606.3|68591.3|68625.3|68608.3|68587.7|68572.7|900
1649424600000|2022-04-08 13:30:00|68606.2|68591.2|68593|68573|68624.4|68608.5|68568.8|68553.8|970
1649424900000|2022-04-08 13:35:00|68589.6|68574.6|68635.2|68615.2|68635.3|68617|68570.1|68554.7|957
1649425200000|2022-04-08 13:40:00|68632.7|68617.7|68628.7|68613.7|68641.5|68624.5|68605.9|68588.8|896
1649425500000|2022-04-08 13:45:00|68629|68614|68622.5|68607.5|68637.9|68620.8|68604.8|68589.8|914
1649425800000|2022-04-08 13:50:00|68622.6|68607.6|68617|68602|68625.6|68610.6|68583.4|68568.4|874
1649426100000|2022-04-08 13:55:00|68616.6|68601.6|68615|68600|68638.7|68623.7|68602.3|68585.2|936
1649426400000|2022-04-08 14:00:00|68615.9|68600.9|68612.3|68597.3|68623|68605.7|68584|68566.9|858
1649426700000|2022-04-08 14:05:00|68620.4|68600.4|68584.7|68569.7|68621.3|68606.3|68580.9|68565.9|750
1649427000000|2022-04-08 14:10:00|68587.3|68572.3|68575.5|68560.5|68603.1|68588.1|68561.9|68545.2|930
1649427300000|2022-04-08 14:15:00|68575.1|68560.1|68561.8|68546.8|68599.1|68583.1|68550.6|68535.6|867
1649427600000|2022-04-08 14:20:00|68561.7|68546.7|68524.1|68509.1|68571.1|68556.1|68522.1|68507.1|866
1649427900000|2022-04-08 14:25:00|68524.5|68509.5|68524|68509|68542.9|68527.1|68515.6|68500.4|844
1649428200000|2022-04-08 14:30:00|68522.5|68507.5|68517.6|68502.6|68538|68522|68509.8|68494.8|799
1649428500000|2022-04-08 14:35:00|68517.7|68502.7|68516.5|68501.5|68533.3|68518.3|68509.3|68493.3|830
1649428800000|2022-04-08 14:40:00|68517|68502|68505.3|68490.3|68519.1|68502.6|68493.2|68478.2|760
1649429100000|2022-04-08 14:45:00|68506.1|68491.1|68481.2|68466.2|68515.8|68500.7|68463.4|68448.4|947
1649429400000|2022-04-08 14:50:00|68481.1|68466.1|68400.1|68380.1|68481.6|68466.6|68393.9|68376.5|987
1649429700000|2022-04-08 14:55:00|68399.5|68384.5|68407.3|68392.3|68452.9|68430.5|68361.1|68335.4|1096
1649430000000|2022-04-08 15:00:00|68410.7|68390.7|68391.8|68376.8|68414.2|68398.2|68369.6|68352.7|968
1649430300000|2022-04-08 15:05:00|68392.1|68377.1|68357|68342|68392.4|68377.4|68352.7|68336.3|931
1649430600000|2022-04-08 15:10:00|68357.1|68342.1|68374.3|68359.3|68381.5|68364.9|68354.4|68339.4|758
1649430900000|2022-04-08 15:15:00|68374|68359|68380|68365|68380.3|68365.3|68362.9|68345|834
1649431200000|2022-04-08 15:20:00|68379.9|68364.9|68379.6|68364.6|68389.2|68372.2|68370|68353.9|831
1649431500000|2022-04-08 15:25:00|68379.5|68364.5|68410.6|68395.6|68417.9|68400.4|68375.7|68358.3|817
1649431800000|2022-04-08 15:30:00|68412.2|68392.2|68392.8|68372.8|68424.2|68407.2|68389.8|68371.2|855
1649432100000|2022-04-08 15:35:00|68392.7|68372.7|68400.1|68385.1|68414.7|68397.7|68384.4|68367|736
1649432400000|2022-04-08 15:40:00|68398.8|68383.8|68413.5|68398.5|68416.6|68400.4|68393.7|68375.4|682
1649432700000|2022-04-08 15:45:00|68412.8|68397.8|68403.5|68383.5|68424.3|68406.7|68393.2|68375.6|752
1649433000000|2022-04-08 15:50:00|68403.7|68383.7|68423.4|68403.4|68427.1|68409.3|68396.4|68377|683
1649433300000|2022-04-08 15:55:00|68423.5|68403.5|68403|68388|68429.1|68411.9|68397.5|68380.3|698
1649433600000|2022-04-08 16:00:00|68404.6|68389.6|68402.6|68387.6|68410.8|68393.7|68389.6|68372.2|683
1649433900000|2022-04-08 16:05:00|68402.7|68387.7|68411.9|68396.9|68442.8|68426.3|68399.3|68381.5|765
1649434200000|2022-04-08 16:10:00|68412|68397|68405.3|68390.3|68419.2|68401.7|68389.3|68373.6|702
1649434500000|2022-04-08 16:15:00|68405.1|68390.1|68397.8|68382.8|68407.7|68391.3|68386.8|68371.8|710
1649434800000|2022-04-08 16:20:00|68398.5|68383.5|68394.9|68379.9|68401.1|68384.6|68388|68372.2|595
1649435100000|2022-04-08 16:25:00|68395.9|68380.9|68404.1|68389.1|68405.7|68389.7|68392.6|68376.5|532
1649435400000|2022-04-08 16:30:00|68404.3|68389.3|68442.5|68422.5|68446.7|68427.4|68402.6|68384.8|599
1649435700000|2022-04-08 16:35:00|68439.1|68424.1|68397.8|68382.8|68441.1|68425|68396.6|68379.9|638
1649436000000|2022-04-08 16:40:00|68396.8|68381.8|68413.5|68398.5|68419.7|68401.6|68396.8|68381.8|565
1649436300000|2022-04-08 16:45:00|68414.1|68399.1|68422.7|68407.7|68428|68410.8|68410.2|68392.4|439
1649436600000|2022-04-08 16:50:00|68422.9|68407.9|68409.7|68394.7|68433.8|68416.2|68401.8|68384.5|579
1649436900000|2022-04-08 16:55:00|68409.6|68394.6|68410.6|68395.6|68414|68397.4|68393.4|68377.3|555
1649437200000|2022-04-08 17:00:00|68409.7|68394.7|68414.2|68394.2|68437.4|68420.9|68399.5|68383.9|794
1649437500000|2022-04-08 17:05:00|68414.8|68394.8|68408.8|68393.8|68430|68413.9|68405.4|68388.3|688
1649437800000|2022-04-08 17:10:00|68409|68394|68425.2|68405.2|68426.2|68409.1|68403.9|68387.2|654
1649438100000|2022-04-08 17:15:00|68425.3|68405.3|68438.1|68423.1|68457.5|68440.6|68420.6|68401.9|733
1649438400000|2022-04-08 17:20:00|68438.2|68423.2|68419.3|68399.3|68440.8|68423.2|68410.4|68394.4|546
1649438700000|2022-04-08 17:25:00|68419.2|68399.2|68430.4|68415.4|68432.8|68416.9|68408.9|68392|640
1649439000000|2022-04-08 17:30:00|68430.2|68415.2|68459.3|68439.3|68460.3|68442.5|68426.4|68408.1|579
1649439300000|2022-04-08 17:35:00|68458.9|68438.9|68447.3|68432.3|68458.9|68442.1|68441.2|68423.7|532
1649439600000|2022-04-08 17:40:00|68447.2|68432.2|68435.7|68420.7|68452.9|68436|68431.2|68415.1|539
1649439900000|2022-04-08 17:45:00|68434|68419|68416.4|68401.4|68439.6|68423.8|68412.8|68395.4|550
1649440200000|2022-04-08 17:50:00|68416.3|68401.3|68400.8|68385.8|68416.3|68401.3|68390.2|68375.2|621
1649440500000|2022-04-08 17:55:00|68404.5|68389.5|68413.6|68398.6|68418.9|68401.5|68400.9|68383.1|604
1649440800000|2022-04-08 18:00:00|68413.4|68398.4|68418|68403|68428|68411.3|68402.2|68387.2|682
1649441100000|2022-04-08 18:05:00|68417.9|68402.9|68405.5|68390.5|68419.8|68404.8|68401.6|68386.6|485
1649441400000|2022-04-08 18:10:00|68405.6|68390.6|68405.1|68390.1|68408.1|68392|68397.2|68382.2|488
1649441700000|2022-04-08 18:15:00|68404.5|68389.5|68396.9|68381.9|68407.2|68391.7|68390.8|68373.7|474
1649442000000|2022-04-08 18:20:00|68388.6|68373.6|68405.5|68390.5|68408.3|68390.9|68388.6|68371|550
1649442300000|2022-04-08 18:25:00|68405.7|68390.7|68396.8|68381.8|68422.9|68406.5|68395.5|68380.5|561
1649442600000|2022-04-08 18:30:00|68395.7|68380.7|68376.7|68361.7|68403.6|68386.5|68373.8|68357.3|662
1649442900000|2022-04-08 18:35:00|68377|68362|68380.3|68365.3|68385.9|68368.1|68370.7|68353.8|586
1649443200000|2022-04-08 18:40:00|68380|68365|68379.8|68364.8|68383|68365|68371|68356|478
1649443500000|2022-04-08 18:45:00|68380.2|68365.2|68371.4|68356.4|68387.7|68372.3|68370.8|68354.1|456
1649443800000|2022-04-08 18:50:00|68369.8|68354.8|68346.2|68331.2|68377.5|68359.8|68338.4|68320.8|621
1649444100000|2022-04-08 18:55:00|68347.2|68332.2|68337.4|68322.4|68351.3|68335.7|68326.9|68309.6|782
1649444400000|2022-04-08 19:00:00|68337.3|68322.3|68364.1|68344.1|68367|68349.1|68329.3|68314.3|837
1649444700000|2022-04-08 19:05:00|68364|68344|68360|68345|68378|68362|68356.2|68339.2|795
1649445000000|2022-04-08 19:10:00|68361.2|68346.2|68366.3|68351.3|68383.1|68367.2|68361.2|68344.8|593
1649445300000|2022-04-08 19:15:00|68366.5|68351.5|68359.7|68339.7|68373.7|68356.4|68354.3|68336.3|552
1649445600000|2022-04-08 19:20:00|68360|68340|68382.4|68362.4|68383|68367.3|68356.3|68338.7|631
1649445900000|2022-04-08 19:25:00|68382.7|68362.7|68374.9|68354.9|68383.9|68366.2|68373.3|68354.6|491
1649446200000|2022-04-08 19:30:00|68374.4|68354.4|68384|68364|68385|68365|68368.4|68350.4|569
1649446500000|2022-04-08 19:35:00|68383.9|68363.9|68385.4|68365.4|68389.2|68372.5|68376.2|68357.6|527
1649446800000|2022-04-08 19:40:00|68385.5|68365.5|68381.9|68361.9|68391.1|68373.8|68379.1|68361.7|472
1649447100000|2022-04-08 19:45:00|68381.7|68361.7|68377.2|68357.2|68386.1|68366.1|68373|68354.9|362
1649447400000|2022-04-08 19:50:00|68377.5|68357.5|68380.6|68365.6|68386.3|68367.2|68369.1|68351.2|575
1649447700000|2022-04-08 19:55:00|68380.5|68365.5|68374.3|68354.3|68392.9|68376.2|68370.2|68354.3|588
1649448000000|2022-04-08 20:00:00|68374.2|68354.2|68378|68358|68388.9|68368.9|68374.1|68354.1|477
1649448300000|2022-04-08 20:05:00|68378.2|68358.2|68395.7|68375.7|68396.2|68376.2|68377|68357|341
1649448600000|2022-04-08 20:10:00|68396|68376|68396.6|68376.6|68397|68377|68378.4|68358.4|333
1649448900000|2022-04-08 20:15:00|68396|68376|68398.1|68378.1|68410.1|68390.1|68391.2|68371.2|356
1649449200000|2022-04-08 20:20:00|68398|68378|68400.3|68380.3|68402.6|68382.6|68390.3|68370.3|469
1649449500000|2022-04-08 20:25:00|68400.2|68380.2|68398.5|68378.5|68400.9|68380.9|68387.9|68367.9|629
1649449800000|2022-04-08 20:30:00|68398.6|68378.6|68392.6|68372.6|68399|68379|68388.8|68368.8|270
1649450100000|2022-04-08 20:35:00|68392.7|68372.7|68372.2|68352.2|68393.5|68373.5|68365.3|68345.3|311
1649450400000|2022-04-08 20:40:00|68372.5|68352.5|68386.9|68366.9|68388.6|68368.6|68368.8|68348.8|242
1649450700000|2022-04-08 20:45:00|68385.3|68365.3|68393.8|68373.8|68393.8|68373.8|68382.1|68362.1|277
1649451000000|2022-04-08 20:50:00|68390.8|68370.8|68392.1|68372.1|68394.6|68374.6|68385|68365|128
1649451300000|2022-04-08 20:55:00|68388.8|68368.8|68385.9|68365.9|68422.7|68370|68376.5|68337.6|265
1649620800000|2022-04-10 20:00:00|68047.3|67983.7|68125.9|68011.9|68125.9|68044.7|68030.3|67916.3|59
1649621100000|2022-04-10 20:05:00|68130.7|68016.7|68096|68052.6|68139.8|68054.6|68085.8|67986.2|83
1649621400000|2022-04-10 20:10:00|68107.6|68051.4|68139.7|68062|68149.2|68062.7|68078.9|67964.9|42
1649621700000|2022-04-10 20:15:00|68105.9|68049.6|68094.5|67980.5|68152.2|68062|68092|67978|31
1649622000000|2022-04-10 20:20:00|68140.3|68062|68128.6|68021.5|68152.2|68062|68097.1|67983.1|21
1649622300000|2022-04-10 20:25:00|68139.8|68025.8|68121|68058.3|68149.2|68062|68083.5|67969.5|30
1649622600000|2022-04-10 20:30:00|68134.9|68020.9|68144.7|68062|68149.2|68062|68089.7|67975.7|21
1649622900000|2022-04-10 20:35:00|68092.3|67978.3|68128.6|68021.5|68149.2|68075.1|68092.3|67978.3|29
1649623200000|2022-04-10 20:40:00|68142.9|68028.9|68146.5|68032.5|68161.9|68077.6|68093.5|67979.5|47
1649623500000|2022-04-10 20:45:00|68147.7|68033.7|68140.3|68077.6|68148.3|68077.6|68098.2|67984.2|23
1649623800000|2022-04-10 20:50:00|68164.7|68050.7|68162.2|68056.4|68164.7|68077.6|68090.4|67976.4|15
1649624100000|2022-04-10 20:55:00|68133.2|68019.2|68119.2|68062.9|68163.6|68075.1|68084.2|67970.2|36
1649624400000|2022-04-10 21:00:00|68146.5|68075.1|68185|68110|68305.9|68191.9|68092.8|67978.8|279
1649624700000|2022-04-10 21:05:00|68176.9|68113.3|68217.8|68133.5|68293.3|68179.3|68174.2|68086.8|253
1649625000000|2022-04-10 21:10:00|68235.4|68144.2|68199|68120.6|68252.3|68179.7|68199|68100.2|190
1649625300000|2022-04-10 21:15:00|68213.2|68116.7|68188.8|68156.1|68242|68167.2|68188.8|68102.4|231
1649625600000|2022-04-10 21:20:00|68201.7|68156.6|68220.8|68138.9|68241.4|68167.6|68169.3|68071.5|150
1649625900000|2022-04-10 21:25:00|68214.3|68147.6|68222.9|68148.8|68237.6|68177.9|68195.4|68096.4|151
1649626200000|2022-04-10 21:30:00|68220.2|68161.5|68214|68167.6|68247.9|68178.4|68210.1|68140.5|199
1649626500000|2022-04-10 21:35:00|68214.5|68168.3|68213.6|68173.7|68237.6|68179.1|68204.5|68148|127
1649626800000|2022-04-10 21:40:00|68214.3|68172.2|68205.5|68156.8|68230.2|68178.5|68201|68150.7|88
1649627100000|2022-04-10 21:45:00|68208.3|68167.5|68210.5|68168.8|68228.7|68176|68201.2|68150.8|163
1649627400000|2022-04-10 21:50:00|68210.6|68174.6|68184.6|68143.3|68219.9|68176|68184.6|68112.3|165
1649627700000|2022-04-10 21:55:00|68186.4|68140.1|68192.8|68147.7|68223.3|68170|68186.4|68112|297
1649628000000|2022-04-10 22:00:00|68197.2|68140.9|68172.8|68142.7|68231.8|68172.1|68168.9|68113.1|758
1649628300000|2022-04-10 22:05:00|68180.8|68134.9|68207.2|68173.6|68216|68184.6|68170|68125.3|609
1649628600000|2022-04-10 22:10:00|68207.4|68172.6|68245.4|68211.4|68248.1|68212.2|68204.4|68172.6|579
1649628900000|2022-04-10 22:15:00|68246.4|68210.1|68232.4|68212.4|68247.7|68222.4|68228.8|68199.7|359
1649629200000|2022-04-10 22:20:00|68232.3|68212.3|68226.5|68198.2|68241.5|68216.4|68223.2|68198.2|301
1649629500000|2022-04-10 22:25:00|68226.9|68199.1|68232.3|68212.3|68232.3|68212.3|68219.6|68191.8|355
1649629800000|2022-04-10 22:30:00|68231.5|68211.5|68261.9|68241.9|68270.8|68246|68228.8|68207.6|439
1649630100000|2022-04-10 22:35:00|68265.7|68245.7|68279.7|68259.7|68279.7|68259.7|68258|68233.6|404
1649630400000|2022-04-10 22:40:00|68284.8|68256.8|68285.9|68265.9|68292|68271.9|68275.6|68254.7|389
1649630700000|2022-04-10 22:45:00|68285.4|68265.4|68311.3|68291.3|68313.8|68293|68277.6|68257.6|445
1649631000000|2022-04-10 22:50:00|68311.4|68291.4|68321.5|68301.5|68329.8|68309.8|68300.3|68280.3|394
1649631300000|2022-04-10 22:55:00|68320.8|68300.8|68293.5|68273.5|68326.9|68301.7|68292|68270.5|347
1649631600000|2022-04-10 23:00:00|68293.3|68273.3|68318.1|68298.1|68319.3|68300.4|68275.3|68258.2|460
1649631900000|2022-04-10 23:05:00|68314.8|68294.8|68291.5|68271.5|68327.9|68309.8|68286.8|68266.8|498
1649632200000|2022-04-10 23:10:00|68291.4|68271.4|68320.4|68300.4|68320.4|68301.6|68289.6|68268.7|384
1649632500000|2022-04-10 23:15:00|68320.2|68300.2|68312.4|68292.4|68334.6|68314.6|68308.3|68291.4|442
1649632800000|2022-04-10 23:20:00|68311.1|68291.1|68316.7|68296.7|68316.9|68296.9|68302.2|68282.2|445
1649633100000|2022-04-10 23:25:00|68316.6|68296.6|68326.8|68306.8|68333.5|68313.5|68315.7|68295.7|434
1649633400000|2022-04-10 23:30:00|68329|68309|68309.3|68289.3|68333.1|68313.8|68305.4|68285.4|366
1649633700000|2022-04-10 23:35:00|68309.1|68289.1|68317.4|68297.4|68317.4|68297.4|68302.7|68282.7|409
1649634000000|2022-04-10 23:40:00|68318.5|68298.5|68326.1|68306.1|68327|68309.4|68312.6|68292.6|624
1649634300000|2022-04-10 23:45:00|68325.7|68305.7|68317.8|68297.8|68326.1|68306.1|68305.9|68285.9|484
1649634600000|2022-04-10 23:50:00|68317.7|68297.7|68332.8|68312.8|68333.5|68313.5|68317.2|68297.2|520
1649634900000|2022-04-10 23:55:00|68333.1|68313.1|68340.7|68320.7|68340.7|68320.7|68323|68303|474
1649635200000|2022-04-11 00:00:00|68340.9|68320.9|68336.2|68316.2|68341.7|68321.7|68323|68303|664
1649635500000|2022-04-11 00:05:00|68335.9|68315.9|68344|68324|68344|68324|68329.5|68309.9|544
1649635800000|2022-04-11 00:10:00|68343.9|68323.9|68315.4|68295.4|68347.8|68327.8|68311.7|68291.7|541
1649636100000|2022-04-11 00:15:00|68315|68295|68327.7|68307.7|68329|68309|68295.9|68275.9|783
1649636400000|2022-04-11 00:20:00|68329|68309|68340.3|68320.3|68343.7|68323.7|68326.9|68306.9|599
1649636700000|2022-04-11 00:25:00|68338.8|68323.8|68338.2|68318.2|68342.4|68324.7|68328.5|68309.4|419
1649637000000|2022-04-11 00:30:00|68338.3|68318.3|68355.6|68335.6|68364.2|68344.2|68332.2|68312.2|554
1649637300000|2022-04-11 00:35:00|68355.1|68335.1|68341.6|68321.6|68355.3|68335.3|68335.5|68315.5|573
1649637600000|2022-04-11 00:40:00|68341.8|68321.8|68321.4|68301.4|68342.7|68322.7|68319.7|68299.7|484
1649637900000|2022-04-11 00:45:00|68320.4|68300.4|68307.6|68287.6|68323.5|68303.5|68290|68273.3|649
1649638200000|2022-04-11 00:50:00|68308.3|68288.3|68299.9|68279.9|68322.2|68302.2|68296.8|68279.9|661
1649638500000|2022-04-11 00:55:00|68292.4|68272.4|68315.4|68295.4|68318.1|68298.1|68288|68268|596
1649638800000|2022-04-11 01:00:00|68315|68295|68293.3|68278.3|68316.7|68296.7|68288.5|68268.5|626
1649639100000|2022-04-11 01:05:00|68293.2|68278.2|68283.8|68263.8|68296.1|68278.3|68276.5|68258.6|722
1649639400000|2022-04-11 01:10:00|68280.7|68265.7|68290.9|68270.9|68297.6|68278.1|68280.2|68262.4|687
1649639700000|2022-04-11 01:15:00|68291.3|68271.3|68289.1|68269.1|68300.7|68280.8|68287.4|68268.7|603
1649640000000|2022-04-11 01:20:00|68289|68269|68277|68257|68289.7|68271.3|68273.8|68256.3|610
1649640300000|2022-04-11 01:25:00|68276.9|68256.9|68278.5|68258.5|68278.5|68260.3|68266|68250.2|635
1649640600000|2022-04-11 01:30:00|68277.9|68257.9|68295.1|68280.1|68303.1|68287.6|68273.4|68254.3|783
1649640900000|2022-04-11 01:35:00|68297.9|68277.9|68320.6|68300.6|68329.6|68309.6|68285.7|68268.4|835
1649641200000|2022-04-11 01:40:00|68320.2|68300.2|68320.3|68300.3|68320.5|68303|68303.6|68286.8|664
1649641500000|2022-04-11 01:45:00|68320.2|68300.2|68297.5|68277.5|68327.4|68309.2|68295.2|68275.2|725
1649641800000|2022-04-11 01:50:00|68297.2|68277.2|68316.9|68296.9|68317.1|68299.6|68289.6|68271.9|694
1649642100000|2022-04-11 01:55:00|68316.7|68296.7|68297|68277|68327.4|68307.4|68296|68276.8|764
1649642400000|2022-04-11 02:00:00|68297.4|68277.4|68316.9|68296.9|68327.3|68308.9|68292.9|68273.4|764
1649642700000|2022-04-11 02:05:00|68316.5|68296.5|68343.8|68323.8|68344.3|68324.3|68314.2|68295.3|770
1649643000000|2022-04-11 02:10:00|68344.6|68324.6|68327.4|68312.4|68351.1|68331.1|68321.3|68304.9|762
1649643300000|2022-04-11 02:15:00|68327.5|68312.5|68351.9|68336.9|68358.3|68339.2|68324.6|68308.6|798
1649643600000|2022-04-11 02:20:00|68353.7|68333.7|68363|68343|68365.1|68345.1|68342.6|68325.2|757
1649643900000|2022-04-11 02:25:00|68363.2|68343.2|68364.4|68344.4|68369.1|68351.4|68356.7|68339.3|732
1649644200000|2022-04-11 02:30:00|68364|68344|68361.6|68346.6|68368.5|68350.4|68357.1|68341.4|728
1649644500000|2022-04-11 02:35:00|68360.7|68345.7|68353.8|68333.8|68363.8|68345.7|68350.3|68330.3|590
1649644800000|2022-04-11 02:40:00|68353.7|68333.7|68363.3|68343.3|68364.9|68345.7|68335.2|68315.2|638
1649645100000|2022-04-11 02:45:00|68363.1|68343.1|68367.9|68347.9|68371.2|68351.9|68360|68340.6|562
1649645400000|2022-04-11 02:50:00|68367.8|68347.8|68391.2|68371.2|68392.8|68374.6|68363.6|68346|659
1649645700000|2022-04-11 02:55:00|68391.1|68371.1|68382.5|68362.5|68391.7|68371.7|68375.3|68357.8|802
1649646000000|2022-04-11 03:00:00|68382.6|68362.6|68377|68362|68386.4|68366.4|68360.6|68342.3|765
1649646300000|2022-04-11 03:05:00|68376.8|68361.8|68365.8|68350.8|68381.2|68363.1|68365.2|68348|620
1649646600000|2022-04-11 03:10:00|68366.6|68351.6|68361.7|68341.7|68373.2|68355.7|68352.1|68335.3|577
1649646900000|2022-04-11 03:15:00|68361.3|68341.3|68337.5|68322.5|68362.1|68345.3|68332.7|68315|581
1649647200000|2022-04-11 03:20:00|68337|68322|68332.5|68312.5|68342.3|68324|68323.5|68304.1|567
1649647500000|2022-04-11 03:25:00|68332.6|68312.6|68350.5|68330.5|68350.5|68332.7|68324.6|68306.4|663
1649647800000|2022-04-11 03:30:00|68347.3|68332.3|68350|68330|68364.4|68344.4|68339.7|68322.6|697
1649648100000|2022-04-11 03:35:00|68350.1|68330.1|68339.5|68324.5|68355|68337.8|68339.5|68320.6|562
1649648400000|2022-04-11 03:40:00|68339.3|68324.3|68335.5|68315.5|68342.1|68324.5|68316.4|68299|539
1649648700000|2022-04-11 03:45:00|68334.5|68314.5|68353.8|68333.8|68355.9|68336.7|68331|68312.9|528
1649649000000|2022-04-11 03:50:00|68354.8|68334.8|68345.8|68325.8|68358.3|68340.2|68342.4|68322.6|518
1649649300000|2022-04-11 03:55:00|68345.7|68325.7|68338.2|68323.2|68352.1|68332.5|68337.7|68320.8|604
1649649600000|2022-04-11 04:00:00|68341.7|68321.7|68358.2|68338.2|68362.2|68344.3|68339.2|68321.2|558
1649649900000|2022-04-11 04:05:00|68357.8|68337.8|68343.2|68323.2|68360.2|68341.9|68334.9|68315.1|656
1649650200000|2022-04-11 04:10:00|68344.4|68324.4|68347.8|68327.8|68348.6|68332.2|68337.2|68317.2|452
1649650500000|2022-04-11 04:15:00|68347.5|68327.5|68349.4|68334.4|68353.9|68336.4|68344.6|68324.9|428
1649650800000|2022-04-11 04:20:00|68349.6|68334.6|68357.8|68337.8|68358.2|68338.2|68338.8|68323.3|496
1649651100000|2022-04-11 04:25:00|68357.7|68337.7|68351.5|68331.5|68362.6|68345.9|68351.5|68331.5|468
1649651400000|2022-04-11 04:30:00|68351.4|68331.4|68352|68332|68358.9|68339.9|68343.8|68324.9|550
1649651700000|2022-04-11 04:35:00|68351.6|68331.6|68352.3|68332.3|68352.7|68335.6|68346.5|68326.5|448
1649652000000|2022-04-11 04:40:00|68352.7|68332.7|68334.9|68314.9|68353|68333|68325.3|68306.5|569
1649652300000|2022-04-11 04:45:00|68335|68315|68330.9|68310.9|68338.1|68320.4|68322.3|68304.9|486
1649652600000|2022-04-11 04:50:00|68328.3|68313.3|68332.3|68312.3|68334.8|68314.8|68321.6|68305|458
1649652900000|2022-04-11 04:55:00|68332.7|68312.7|68329.3|68309.3|68335.6|68317.3|68312|68293.2|575
1649653200000|2022-04-11 05:00:00|68329.1|68309.1|68335.1|68315.1|68337.6|68318.6|68320.6|68302.9|616
1649653500000|2022-04-11 05:05:00|68334.9|68314.9|68341.5|68321.5|68348.7|68329.3|68330.6|68312.6|593
1649653800000|2022-04-11 05:10:00|68342|68322|68333.1|68313.1|68349.3|68329.7|68331.2|68311.9|580
1649654100000|2022-04-11 05:15:00|68332.4|68312.4|68336.1|68316.1|68337.7|68318.1|68321.4|68301.4|451
1649654400000|2022-04-11 05:20:00|68336.2|68316.2|68339.2|68319.2|68349.3|68330.3|68331.2|68314.8|458
1649654700000|2022-04-11 05:25:00|68339.1|68319.1|68350.2|68330.2|68355.1|68335.3|68336|68318.2|613
1649655000000|2022-04-11 05:30:00|68350.5|68330.5|68336|68316|68353|68333|68325.2|68307|653
1649655300000|2022-04-11 05:35:00|68335.5|68315.5|68322.9|68302.9|68339.1|68321.5|68318.8|68300.9|570
1649655600000|2022-04-11 05:40:00|68320.4|68305.4|68331.2|68311.2|68333|68313|68313.6|68294|601
1649655900000|2022-04-11 05:45:00|68331.3|68311.3|68309.9|68289.9|68333.8|68316.2|68308.1|68289.4|707
1649656200000|2022-04-11 05:50:00|68310.3|68290.3|68283.2|68263.2|68313.8|68295.5|68279.3|68260.7|707
1649656500000|2022-04-11 05:55:00|68283.4|68263.4|68285.1|68265.1|68292.6|68272.6|68279.2|68261|625
1649656800000|2022-04-11 06:00:00|68284.9|68264.9|68292.5|68277.5|68308.7|68289.8|68284.6|68264.6|845
1649657100000|2022-04-11 06:05:00|68292.7|68277.7|68300.4|68280.4|68327.6|68310.5|68292.7|68277.7|894
1649657400000|2022-04-11 06:10:00|68300.3|68280.3|68306.3|68291.3|68314.8|68298.3|68285.6|68265.8|845
1649657700000|2022-04-11 06:15:00|68307.6|68292.6|68311.1|68296.1|68327.9|68311.1|68295.7|68277.9|894
1649658000000|2022-04-11 06:20:00|68312.6|68297.6|68346|68326|68348.4|68329.7|68303.8|68286.5|923
1649658300000|2022-04-11 06:25:00|68345.9|68325.9|68372.1|68357.1|68389.2|68371.3|68332.1|68317.1|830
1649658600000|2022-04-11 06:30:00|68372.2|68357.2|68364.7|68349.7|68390.7|68375.1|68360.6|68343.7|901
1649658900000|2022-04-11 06:35:00|68365.6|68345.6|68381.9|68366.9|68390.5|68373.8|68356.4|68339|885
1649659200000|2022-04-11 06:40:00|68381.3|68366.3|68383.5|68368.5|68405.4|68388.5|68373.1|68358.1|816
1649659500000|2022-04-11 06:45:00|68383.3|68368.3|68380.5|68365.5|68393.2|68375.5|68379.5|68363.3|655
1649659800000|2022-04-11 06:50:00|68380.7|68365.7|68362.4|68347.4|68380.7|68365.7|68356.9|68339.8|741
1649660100000|2022-04-11 06:55:00|68365|68345|68354.7|68334.7|68368.9|68352.3|68348.6|68332|702
1649660400000|2022-04-11 07:00:00|68355|68335|68346.9|68331.9|68369.7|68350.6|68319.3|68300.9|958
1649660700000|2022-04-11 07:05:00|68347.2|68332.2|68337.5|68322.5|68368.5|68351.3|68337.5|68319.8|751
1649661000000|2022-04-11 07:10:00|68337.4|68322.4|68356.6|68341.6|68366.7|68350.9|68316.9|68301.5|936
1649661300000|2022-04-11 07:15:00|68356.9|68341.9|68350|68335|68382.6|68365.7|68349.1|68331.9|917
1649661600000|2022-04-11 07:20:00|68351.1|68336.1|68306.9|68286.9|68351.2|68336.2|68304.5|68286.3|890
1649661900000|2022-04-11 07:25:00|68306.4|68291.4|68223.5|68208.5|68311.4|68294.2|68223.5|68208.5|1003
1649662200000|2022-04-11 07:30:00|68227.8|68207.8|68212.3|68197.3|68253.4|68236.1|68205.8|68189.2|980
1649662500000|2022-04-11 07:35:00|68212.5|68197.5|68180.6|68165.6|68219.8|68204.1|68172.4|68155.5|864
1649662800000|2022-04-11 07:40:00|68181.9|68166.9|68201.2|68186.2|68227.8|68211|68181.9|68166.9|915
1649663100000|2022-04-11 07:45:00|68201.1|68186.1|68202.9|68187.9|68209.4|68194.4|68178.5|68162.8|854
1649663400000|2022-04-11 07:50:00|68203.4|68188.4|68181.7|68166.7|68220|68201.5|68170.2|68153.9|888
1649663700000|2022-04-11 07:55:00|68181.5|68166.5|68181.9|68161.9|68212.2|68197.2|68156.6|68138.4|980
1649664000000|2022-04-11 08:00:00|68182.9|68162.9|68198.9|68183.9|68207.1|68188.1|68177.9|68157.9|916
1649664300000|2022-04-11 08:05:00|68199.2|68184.2|68164|68144|68204.9|68189.9|68148.8|68132.7|878
1649664600000|2022-04-11 08:10:00|68161|68146|68147.3|68132.3|68174.2|68157.3|68139.9|68122.2|824
1649664900000|2022-04-11 08:15:00|68146.9|68131.9|68148.2|68133.2|68153|68138|68123.3|68103.3|789
1649665200000|2022-04-11 08:20:00|68149.8|68129.8|68187.2|68172.2|68191.1|68176.1|68147.7|68129.4|869
1649665500000|2022-04-11 08:25:00|68187.4|68172.4|68154.7|68139.7|68191.9|68176.9|68151.2|68134.5|795
1649665800000|2022-04-11 08:30:00|68155|68140|68161.1|68146.1|68174|68156.5|68150.7|68133.1|709
1649666100000|2022-04-11 08:35:00|68161.4|68146.4|68192.4|68172.4|68193.7|68178|68160.7|68145.7|877
1649666400000|2022-04-11 08:40:00|68192.3|68172.3|68199.4|68184.4|68203.1|68188.1|68172.7|68157.7|791
1649666700000|2022-04-11 08:45:00|68199.5|68184.5|68203.1|68188.1|68220.4|68205.4|68195.2|68178.4|786
1649667000000|2022-04-11 08:50:00|68203.9|68188.9|68206.9|68191.9|68210.9|68195.9|68198.2|68182.6|640
1649667300000|2022-04-11 08:55:00|68207|68192|68198.7|68183.7|68211|68196|68192.8|68177.8|533
1649667600000|2022-04-11 09:00:00|68198.1|68183.1|68209.6|68194.6|68218.5|68201.8|68181.2|68166.2|681
1649667900000|2022-04-11 09:05:00|68208.9|68193.9|68204.9|68189.9|68219.2|68204.2|68198|68182.8|674
1649668200000|2022-04-11 09:10:00|68205.1|68190.1|68206.5|68191.5|68221.2|68204.6|68196.9|68180.6|696
1649668500000|2022-04-11 09:15:00|68206.2|68191.2|68198.4|68178.4|68210|68192.9|68184.7|68169.7|803
1649668800000|2022-04-11 09:20:00|68195.8|68180.8|68148.9|68133.9|68201.9|68184.7|68147.9|68132.9|762
1649669100000|2022-04-11 09:25:00|68149.4|68134.4|68127|68112|68160.8|68145.8|68127|68110|751
1649669400000|2022-04-11 09:30:00|68127.5|68112.5|68111.5|68096.5|68137.7|68119.2|68100.9|68085.9|796
1649669700000|2022-04-11 09:35:00|68111.6|68096.6|68103.1|68088.1|68116.3|68101.3|68095|68077.8|671
1649670000000|2022-04-11 09:40:00|68102.2|68087.2|68114.1|68099.1|68119.1|68104.1|68094.2|68076.6|682
1649670300000|2022-04-11 09:45:00|68113.5|68098.5|68103.9|68088.9|68113.5|68098.5|68084.2|68069.2|706
1649670600000|2022-04-11 09:50:00|68103.8|68088.8|68077.5|68062.5|68112.6|68097.6|68070|68054.3|731
1649670900000|2022-04-11 09:55:00|68078.8|68063.8|68085.9|68070.9|68086.2|68071.2|68066.3|68046.8|747
1649671200000|2022-04-11 10:00:00|68086.2|68071.2|68082.9|68067.9|68093.1|68077.5|68069|68051.7|619
1649671500000|2022-04-11 10:05:00|68082.8|68067.8|68072.1|68057.1|68082.8|68067.8|68070.9|68055.9|636
1649671800000|2022-04-11 10:10:00|68072.7|68057.7|68037.3|68022.3|68076.5|68060.7|68036.9|68020.8|639
1649672100000|2022-04-11 10:15:00|68037.2|68022.2|68058.2|68043.2|68064.4|68047|68034.6|68019|771
1649672400000|2022-04-11 10:20:00|68059.9|68039.9|68079.6|68064.6|68081.2|68065.2|68056.5|68039.2|756
1649672700000|2022-04-11 10:25:00|68079.8|68064.8|68094.8|68079.8|68110|68093.8|68077.8|68061.9|910
1649673000000|2022-04-11 10:30:00|68094.9|68079.9|68135.2|68120.2|68144.2|68128.5|68094|68079|769
1649673300000|2022-04-11 10:35:00|68135.1|68120.1|68193.1|68178.1|68200.9|68185.9|68132.4|68117.4|910
1649673600000|2022-04-11 10:40:00|68193|68178|68183.5|68168.5|68193|68178|68168.4|68153.4|751
1649673900000|2022-04-11 10:45:00|68183.7|68168.7|68195.6|68180.6|68212.7|68197.7|68181.3|68164.1|795
1649674200000|2022-04-11 10:50:00|68196.2|68181.2|68187.6|68172.6|68197.9|68181.4|68167.5|68151.1|811
1649674500000|2022-04-11 10:55:00|68182.7|68167.7|68163.6|68148.6|68187.5|68171.8|68157.6|68142.6|770
1649674800000|2022-04-11 11:00:00|68164.8|68149.8|68188.8|68173.8|68189.8|68174.8|68157.6|68142.6|800
1649675100000|2022-04-11 11:05:00|68190.7|68175.7|68188.3|68173.3|68205.5|68190.3|68181.3|68163.7|638
1649675400000|2022-04-11 11:10:00|68188.4|68173.4|68210|68195|68217.3|68202.3|68178.1|68163.1|678
1649675700000|2022-04-11 11:15:00|68206.5|68191.5|68209.9|68189.9|68221.5|68205.4|68197.7|68182.7|608
1649676000000|2022-04-11 11:20:00|68209.8|68189.8|68223.6|68208.6|68230.6|68215.6|68205.1|68187.7|656
1649676300000|2022-04-11 11:25:00|68223.7|68208.7|68238.3|68223.3|68240.7|68225.6|68218.4|68203.4|723
1649676600000|2022-04-11 11:30:00|68238.1|68223.1|68238.8|68223.8|68256.6|68239.6|68219.6|68200.8|785
1649676900000|2022-04-11 11:35:00|68238.7|68223.7|68250.9|68235.9|68254.2|68238.1|68232.8|68214.7|704
1649677200000|2022-04-11 11:40:00|68251|68231|68221.9|68206.9|68256.6|68239.3|68219.7|68202|672
1649677500000|2022-04-11 11:45:00|68221.8|68206.8|68222.9|68207.9|68229.1|68213.4|68220.3|68203.8|628
1649677800000|2022-04-11 11:50:00|68222.7|68207.7|68214.8|68199.8|68241.4|68226.4|68213.8|68198.8|756
1649678100000|2022-04-11 11:55:00|68214.7|68199.7|68237.4|68222.4|68238.9|68223.9|68202.7|68185.3|885
1649678400000|2022-04-11 12:00:00|68236|68221|68225.6|68210.6|68254.8|68239.6|68219.5|68204.5|872
1649678700000|2022-04-11 12:05:00|68225.3|68210.3|68240.6|68225.6|68253.1|68235.4|68222.1|68207.1|739
1649679000000|2022-04-11 12:10:00|68240.7|68225.7|68248.1|68228.1|68259.3|68243.6|68228.1|68212.4|759
1649679300000|2022-04-11 12:15:00|68246|68231|68243.6|68228.6|68271|68256|68239.4|68223.7|767
1649679600000|2022-04-11 12:20:00|68247.2|68232.2|68228.7|68213.7|68247.2|68232.2|68217.9|68201|801
1649679900000|2022-04-11 12:25:00|68228.4|68213.4|68252.4|68237.4|68252.5|68237.5|68224.6|68209.5|749
1649680200000|2022-04-11 12:30:00|68252|68237|68270.7|68255.7|68281.1|68263.7|68247.2|68230.4|816
1649680500000|2022-04-11 12:35:00|68270.4|68255.4|68286.4|68271.4|68292.5|68272.5|68255.8|68237.3|807
1649680800000|2022-04-11 12:40:00|68284.9|68269.9|68251.2|68231.2|68289.8|68274.8|68248.8|68230.4|830
1649681100000|2022-04-11 12:45:00|68247.9|68232.9|68222|68207|68247.9|68232.9|68217.1|68198.7|822
1649681400000|2022-04-11 12:50:00|68225.8|68205.8|68220.6|68200.6|68225.8|68208|68206.3|68187.8|777
1649681700000|2022-04-11 12:55:00|68220.4|68200.4|68212.8|68197.8|68222|68204.6|68207.5|68192.5|627
1649682000000|2022-04-11 13:00:00|68214|68199|68255.9|68240.9|68261|68242.3|68207.7|68192|693
1649682300000|2022-04-11 13:05:00|68255.8|68240.8|68230.8|68215.8|68257.8|68241.8|68216.5|68201.5|763
1649682600000|2022-04-11 13:10:00|68234.4|68214.4|68259.3|68244.3|68285.5|68268.6|68222.2|68207.2|859
1649682900000|2022-04-11 13:15:00|68257.7|68242.7|68275|68255|68277.3|68260.4|68237.8|68221|816
1649683200000|2022-04-11 13:20:00|68274.9|68254.9|68289.6|68274.6|68295.4|68278.5|68263.7|68246.6|773
1649683500000|2022-04-11 13:25:00|68290.7|68275.7|68331.6|68316.6|68337.7|68321|68275.7|68259.5|750
1649683800000|2022-04-11 13:30:00|68330.9|68315.9|68348.9|68333.9|68361.3|68345.1|68299.7|68281.9|982
1649684100000|2022-04-11 13:35:00|68348.2|68333.2|68364.2|68349.2|68378.3|68360.7|68335.1|68319.4|908
1649684400000|2022-04-11 13:40:00|68364.5|68349.5|68329.3|68309.3|68371.7|68356.7|68325|68308.8|952
1649684700000|2022-04-11 13:45:00|68328.4|68308.4|68327.8|68312.8|68350.2|68332.8|68312.3|68297.3|900
1649685000000|2022-04-11 13:50:00|68327.9|68312.9|68303.5|68288.5|68332.1|68314.4|68302.7|68287.7|973
1649685300000|2022-04-11 13:55:00|68303.4|68288.4|68362.3|68347.3|68364.3|68348.4|68302|68285.9|1012
1649685600000|2022-04-11 14:00:00|68362.6|68347.6|68325.4|68310.4|68385.5|68368.8|68322.7|68307.7|930
1649685900000|2022-04-11 14:05:00|68325.6|68310.6|68315.6|68300.6|68333.9|68318.9|68308.2|68292.6|865
1649686200000|2022-04-11 14:10:00|68315.7|68300.7|68302|68287|68321.1|68303.6|68281.1|68265.6|933
1649686500000|2022-04-11 14:15:00|68301.9|68286.9|68323.5|68303.5|68324.2|68306.1|68291.5|68273.3|880
1649686800000|2022-04-11 14:20:00|68323.4|68303.4|68315.9|68295.9|68355.3|68336.4|68312.5|68294.6|873
1649687100000|2022-04-11 14:25:00|68315.4|68295.4|68340.4|68325.4|68349.2|68331.8|68306.5|68288.8|830
1649687400000|2022-04-11 14:30:00|68340.3|68325.3|68319.8|68299.8|68343.7|68328.7|68302.3|68285.2|834
1649687700000|2022-04-11 14:35:00|68319.9|68299.9|68318.7|68303.7|68341.6|68326.6|68309.4|68294.4|880
1649688000000|2022-04-11 14:40:00|68318.8|68303.8|68331.8|68311.8|68344.5|68329.5|68309.8|68292.6|795
1649688300000|2022-04-11 14:45:00|68332.3|68312.3|68282.3|68267.3|68332.3|68313.2|68278.6|68262.7|804
1649688600000|2022-04-11 14:50:00|68282.9|68267.9|68271.2|68256.2|68300.8|68285.8|68260.8|68245.8|874
1649688900000|2022-04-11 14:55:00|68271.7|68256.7|68272|68257|68287.4|68271.3|68255.9|68240.2|1004
1649689200000|2022-04-11 15:00:00|68271.6|68256.6|68252.8|68237.8|68287|68269|68252.3|68237.3|904
1649689500000|2022-04-11 15:05:00|68252.7|68237.7|68293.7|68278.7|68293.7|68278.7|68246.5|68231.5|828
1649689800000|2022-04-11 15:10:00|68292.5|68277.5|68329.5|68309.5|68331.2|68315.8|68288.7|68273|825
1649690100000|2022-04-11 15:15:00|68327.3|68312.3|68311.6|68296.6|68335|68320|68296.9|68281.9|839
1649690400000|2022-04-11 15:20:00|68311.4|68296.4|68335.8|68320.8|68340.3|68324.2|68304.5|68289.5|795
1649690700000|2022-04-11 15:25:00|68334.9|68319.9|68340.3|68320.3|68355.1|68338.2|68324.8|68309.8|846
1649691000000|2022-04-11 15:30:00|68339.4|68319.4|68324.7|68309.7|68348.2|68333.2|68320.7|68304.8|818
1649691300000|2022-04-11 15:35:00|68325.8|68310.8|68338.5|68323.5|68340.8|68324.3|68316|68299.7|796
1649691600000|2022-04-11 15:40:00|68338.4|68323.4|68339.4|68324.4|68343.7|68327.2|68320.4|68302.6|742
1649691900000|2022-04-11 15:45:00|68339.2|68324.2|68377.2|68362.2|68380.2|68362.8|68328.1|68311.4|713
1649692200000|2022-04-11 15:50:00|68377.6|68362.6|68395.7|68380.7|68400.6|68385.6|68372.9|68355.2|709
1649692500000|2022-04-11 15:55:00|68395.3|68380.3|68396.5|68381.5|68410|68395|68394.3|68379.3|723
1649692800000|2022-04-11 16:00:00|68396.3|68381.3|68407.1|68387.1|68415.3|68399.9|68391.7|68376.7|825
1649693100000|2022-04-11 16:05:00|68407.4|68387.4|68405.3|68385.3|68408|68391|68395.2|68377.6|690
1649693400000|2022-04-11 16:10:00|68405.2|68385.2|68400.8|68380.8|68410.5|68391.4|68393.5|68376.4|671
1649693700000|2022-04-11 16:15:00|68400.7|68380.7|68383.2|68363.2|68401.3|68384.6|68380.5|68363.2|634
1649694000000|2022-04-11 16:20:00|68384|68364|68387.7|68372.7|68397.6|68377.6|68374.2|68358.4|629
1649694300000|2022-04-11 16:25:00|68387.8|68372.8|68360.1|68340.1|68395.4|68377.5|68357.2|68339.5|629
1649694600000|2022-04-11 16:30:00|68357.9|68342.9|68341.3|68321.3|68362.5|68345.1|68339.1|68320.9|579
1649694900000|2022-04-11 16:35:00|68341.1|68321.1|68348|68333|68364.6|68347.1|68336.2|68318.3|679
1649695200000|2022-04-11 16:40:00|68348.1|68333.1|68353.6|68333.6|68362.3|68342.3|68346.5|68328.2|613
1649695500000|2022-04-11 16:45:00|68353.7|68333.7|68343.6|68323.6|68353.7|68333.7|68334.7|68317.2|578
1649695800000|2022-04-11 16:50:00|68341|68326|68383.5|68368.5|68392.8|68375.8|68341|68324.5|717
1649696100000|2022-04-11 16:55:00|68383.9|68368.9|68378.3|68363.3|68385.7|68369.7|68366.6|68350.7|746
1649696400000|2022-04-11 17:00:00|68378.2|68363.2|68352|68337|68381.7|68365.1|68349.5|68332.1|748
1649696700000|2022-04-11 17:05:00|68352.3|68337.3|68328.6|68308.6|68356.8|68340.2|68324.8|68306.7|682
1649697000000|2022-04-11 17:10:00|68328.3|68308.3|68361.9|68341.9|68362.4|68342.4|68327.6|68307.6|640
1649697300000|2022-04-11 17:15:00|68360.1|68340.1|68374.4|68354.4|68376.8|68358.5|68356.4|68336.4|717
1649697600000|2022-04-11 17:20:00|68374.5|68354.5|68372.9|68352.9|68381.3|68361.3|68368.3|68348.3|655
1649697900000|2022-04-11 17:25:00|68372.8|68352.8|68377.4|68357.4|68377.5|68358.3|68359.1|68340.4|668
1649698200000|2022-04-11 17:30:00|68377.3|68357.3|68349.1|68329.1|68377.9|68357.9|68348|68328|574
1649698500000|2022-04-11 17:35:00|68349|68329|68352.5|68332.5|68353.7|68333.7|68335.3|68315.3|594
1649698800000|2022-04-11 17:40:00|68352.6|68332.6|68337.1|68317.1|68359.8|68341.4|68334.1|68314.1|548
1649699100000|2022-04-11 17:45:00|68336.9|68316.9|68325.1|68305.1|68337.2|68317.2|68312.2|68292.2|652
1649699400000|2022-04-11 17:50:00|68324.9|68304.9|68340.7|68320.7|68342.1|68324.5|68320.1|68301.2|462
1649699700000|2022-04-11 17:55:00|68340.6|68320.6|68353.1|68333.1|68354.6|68338.4|68335|68317.1|580
1649700000000|2022-04-11 18:00:00|68352.9|68332.9|68345.9|68325.9|68364.8|68344.8|68345.9|68325.9|698
1649700300000|2022-04-11 18:05:00|68346|68326|68329.4|68309.4|68352.1|68334|68317.7|68300|626
1649700600000|2022-04-11 18:10:00|68330.1|68310.1|68332|68312|68335.6|68317.8|68323.5|68305.4|604
1649700900000|2022-04-11 18:15:00|68331.1|68311.1|68316.5|68296.5|68332.7|68312.7|68314.1|68294.1|511
1649701200000|2022-04-11 18:20:00|68316.3|68296.3|68307.3|68287.3|68323.7|68305.5|68304.2|68286.7|602
1649701500000|2022-04-11 18:25:00|68307|68287|68317|68297|68320.6|68300.6|68297.4|68277.4|637
1649701800000|2022-04-11 18:30:00|68317.3|68297.3|68279.5|68259.5|68318.3|68298.3|68278.2|68258.2|573
1649702100000|2022-04-11 18:35:00|68279.7|68259.7|68290.4|68270.4|68298.1|68278.1|68275.7|68255.7|602
1649702400000|2022-04-11 18:40:00|68290.6|68270.6|68287.5|68267.5|68291|68271|68278.8|68260.6|518
1649702700000|2022-04-11 18:45:00|68288.1|68268.1|68280.4|68260.4|68291.9|68274.3|68277.4|68260.1|519
1649703000000|2022-04-11 18:50:00|68280.5|68260.5|68288.4|68268.4|68297.5|68279.7|68277.5|68259.6|670
1649703300000|2022-04-11 18:55:00|68290.1|68270.1|68306.8|68286.8|68325.2|68305.2|68289|68269|835
1649703600000|2022-04-11 19:00:00|68306.1|68286.1|68314.2|68294.2|68317.9|68297.9|68302|68282|750
1649703900000|2022-04-11 19:05:00|68315.2|68295.2|68307.2|68287.2|68315.2|68295.2|68301.6|68281.6|575
1649704200000|2022-04-11 19:10:00|68308|68288|68316.3|68296.3|68322.5|68302.5|68302.2|68282.2|567
1649704500000|2022-04-11 19:15:00|68316|68296|68328.2|68308.2|68329.7|68312|68315.1|68295.1|499
1649704800000|2022-04-11 19:20:00|68328.6|68308.6|68326.5|68306.5|68333.5|68313.5|68324.2|68304.2|475
1649705100000|2022-04-11 19:25:00|68326.6|68306.6|68333.2|68313.2|68335.4|68317.4|68325.8|68306.6|426
1649705400000|2022-04-11 19:30:00|68333.3|68313.3|68331.9|68311.9|68337.8|68317.8|68323.4|68303.4|446
1649705700000|2022-04-11 19:35:00|68333|68313|68333.8|68313.8|68337|68317|68326.6|68306.6|437
1649706000000|2022-04-11 19:40:00|68333.7|68313.7|68322.1|68302.1|68336.7|68316.7|68318.9|68298.9|409
1649706300000|2022-04-11 19:45:00|68322.4|68302.4|68331.1|68311.1|68339.7|68319.7|68321.7|68301.7|573
1649706600000|2022-04-11 19:50:00|68331.5|68311.5|68352.5|68332.5|68353.1|68333.1|68326.9|68306.9|641
1649706900000|2022-04-11 19:55:00|68352.7|68332.7|68341.6|68321.6|68357.4|68337.4|68341|68321|727
1649707200000|2022-04-11 20:00:00|68346.7|68326.7|68337|68317|68347.8|68327.8|68335.7|68315.7|582
1649707500000|2022-04-11 20:05:00|68337.6|68317.6|68345.7|68325.7|68348.8|68328.8|68333.9|68316.4|453
1649707800000|2022-04-11 20:10:00|68345.8|68325.8|68347.3|68327.3|68349.4|68329.4|68341.1|68321.1|296
1649708100000|2022-04-11 20:15:00|68347.2|68327.2|68347.6|68327.6|68351.7|68331.7|68344.2|68324.2|345
1649708400000|2022-04-11 20:20:00|68347.3|68327.3|68349.4|68329.4|68350.1|68330.1|68343|68323|270
1649708700000|2022-04-11 20:25:00|68348.8|68328.8|68360|68340|68361.9|68341.9|68346.3|68326.3|360
1649709000000|2022-04-11 20:30:00|68360.1|68340.1|68359.3|68339.3|68360.5|68340.9|68349.5|68329.5|251
1649709300000|2022-04-11 20:35:00|68359.4|68339.4|68352|68332|68360.3|68340.3|68348.6|68328.6|283
1649709600000|2022-04-11 20:40:00|68352.2|68332.2|68352.1|68332.1|68362.8|68342.8|68351.8|68331.8|385
1649709900000|2022-04-11 20:45:00|68351.4|68331.4|68352.8|68332.8|68354.3|68334.3|68347.4|68327.4|448
1649710200000|2022-04-11 20:50:00|68352.9|68332.9|68346.6|68322.4|68360|68338.1|68343.4|68319.4|350
1649710500000|2022-04-11 20:55:00|68346.7|68324.1|68343.9|68322.8|68358.3|68325.5|68339|68311.9|389
1649710800000|2022-04-11 21:00:00|68343.6|68322.9|68336.1|68303.6|68348.7|68322.9|68336.1|68299.9|38
1649711100000|2022-04-11 21:05:00|68333.9|68304.1|68359.6|68309|68362.4|68309|68333.8|68296.6|33
1649711400000|2022-04-11 21:10:00|68366.7|68304.8|68371.5|68289.4|68371.5|68311.6|68362.1|68283.9|26
1649711700000|2022-04-11 21:15:00|68374|68287.9|68357.3|68296.7|68374.3|68317.9|68348.9|68286.5|60
1649712000000|2022-04-11 21:20:00|68360.5|68305.4|68372.1|68273.1|68380.5|68309.7|68344.1|68245.1|186
1649712300000|2022-04-11 21:25:00|68354.5|68264.3|68365.8|68281.6|68387.5|68305.4|68348.3|68249.3|165
1649712600000|2022-04-11 21:30:00|68365.1|68281|68356.6|68302.1|68378|68305.6|68351.1|68266.5|159
1649712900000|2022-04-11 21:35:00|68369.3|68285.7|68373.9|68293.8|68382.2|68305.3|68355|68267.5|257
1649713200000|2022-04-11 21:40:00|68375.7|68292.4|68360.4|68307.5|68377.4|68319.6|68339.3|68291.1|156
1649713500000|2022-04-11 21:45:00|68357.5|68312.4|68352|68313.6|68360.3|68320.4|68340.5|68303.3|165
1649713800000|2022-04-11 21:50:00|68351.1|68316.3|68345.3|68314.8|68358.5|68321|68337.5|68302|166
1649714100000|2022-04-11 21:55:00|68349.2|68313.6|68345.4|68292.1|68359.5|68322|68337.7|68278.5|264
1649714400000|2022-04-11 22:00:00|68344.8|68286.1|68331.4|68307.3|68349|68312.9|68323.4|68281.4|266
1649714700000|2022-04-11 22:05:00|68330.3|68308.1|68330|68308.4|68342.7|68318.3|68328.4|68297|188
1649715000000|2022-04-11 22:10:00|68329.3|68309.3|68330.1|68310.1|68336.4|68312|68325.8|68305.8|270
1649715300000|2022-04-11 22:15:00|68330.2|68310.2|68336.3|68316.3|68339.6|68319.6|68324|68304|285
1649715600000|2022-04-11 22:20:00|68336.1|68316.1|68322.6|68302.6|68343.7|68323.6|68320.4|68296|220
1649715900000|2022-04-11 22:25:00|68323|68303|68325.7|68305.7|68331.2|68308|68318.5|68295.5|233
1649716200000|2022-04-11 22:30:00|68325.1|68305.1|68324.3|68304.3|68335.7|68314.2|68317.5|68297.4|188
1649716500000|2022-04-11 22:35:00|68324|68304|68330.5|68310.5|68334.4|68313.8|68323.3|68301.9|188
1649716800000|2022-04-11 22:40:00|68330.9|68310.9|68340.2|68320.2|68340.2|68320.2|68324.2|68302.7|236
1649717100000|2022-04-11 22:45:00|68340.3|68320.3|68351.8|68331.8|68357.9|68337.9|68339.6|68319.6|435
1649717400000|2022-04-11 22:50:00|68351.7|68331.7|68356.9|68336.9|68358.5|68341|68350.2|68330.2|243
1649717700000|2022-04-11 22:55:00|68358.4|68338.4|68355.3|68335.3|68358.5|68340.7|68348|68329.6|203
1649718000000|2022-04-11 23:00:00|68354.9|68334.9|68358.9|68338.9|68360.2|68340.2|68344.6|68324.6|233
1649718300000|2022-04-11 23:05:00|68358.6|68338.6|68362.4|68342.4|68363.7|68344.9|68352.2|68331.7|234
1649718600000|2022-04-11 23:10:00|68362.3|68342.3|68367.3|68347.3|68375.7|68350.8|68357|68335.6|288
1649718900000|2022-04-11 23:15:00|68365.4|68343.4|68341|68321|68369.1|68351.8|68337.8|68317.8|387
1649719200000|2022-04-11 23:20:00|68341.3|68321.3|68347.5|68327.5|68351.2|68331.2|68321.7|68299.4|604
1649719500000|2022-04-11 23:25:00|68347.6|68327.6|68356.8|68336.8|68357.5|68337.5|68347.1|68323.6|357
1649719800000|2022-04-11 23:30:00|68355.4|68335.4|68353.1|68333.1|68360|68340|68350.3|68328.7|389
1649720100000|2022-04-11 23:35:00|68353.6|68333.6|68357.8|68337.8|68361.7|68341.7|68353.6|68332.9|409
1649720400000|2022-04-11 23:40:00|68359.5|68339.5|68364.3|68342.7|68365.7|68345.7|68352.7|68328.8|351
1649720700000|2022-04-11 23:45:00|68366.5|68346.5|68374.2|68354.2|68379.7|68358.1|68360.8|68340.8|472
1649721000000|2022-04-11 23:50:00|68376.7|68356.7|68372.7|68352.7|68378.4|68358.4|68363|68339.9|533
1649721300000|2022-04-11 23:55:00|68373.2|68353.2|68376|68356|68377|68357|68366.9|68346.8|408
1649721600000|2022-04-12 00:00:00|68376.3|68356.3|68382.5|68362.5|68386.6|68368.6|68356.8|68338.3|580
1649721900000|2022-04-12 00:05:00|68382.7|68362.7|68350.3|68335.3|68384.3|68364.3|68345|68327.1|711
1649722200000|2022-04-12 00:10:00|68350.6|68335.6|68330.4|68310.4|68356|68336.8|68311.8|68291.8|638
1649722500000|2022-04-12 00:15:00|68327.9|68307.9|68368.2|68348.2|68368.3|68349.9|68326.5|68306.5|612
1649722800000|2022-04-12 00:20:00|68367.9|68347.9|68349|68329|68369.2|68349.7|68344.1|68324.1|596
1649723100000|2022-04-12 00:25:00|68347.6|68327.6|68355.4|68335.4|68359.3|68343.5|68338.1|68320.2|536
1649723400000|2022-04-12 00:30:00|68354.9|68334.9|68376|68361|68384.7|68364.7|68346.5|68328.4|584
1649723700000|2022-04-12 00:35:00|68378.4|68358.4|68383.8|68363.8|68389.2|68371.6|68377.6|68358.1|547
1649724000000|2022-04-12 00:40:00|68384.7|68364.7|68396.8|68376.8|68403|68383.6|68380.5|68362.9|514
1649724300000|2022-04-12 00:45:00|68397.3|68377.3|68407|68387|68412.7|68392.9|68396.7|68376.7|614
1649724600000|2022-04-12 00:50:00|68406.9|68386.9|68389.6|68369.6|68414.6|68394.6|68386.8|68366.8|660
1649724900000|2022-04-12 00:55:00|68385.8|68365.8|68392.8|68372.8|68393.6|68374.8|68379.8|68361.5|623
1649725200000|2022-04-12 01:00:00|68392.9|68372.9|68412.2|68392.2|68412.9|68392.9|68392.9|68372.9|572
1649725500000|2022-04-12 01:05:00|68412.3|68392.3|68401.1|68381.1|68412.3|68392.3|68400.2|68380.2|512
1649725800000|2022-04-12 01:10:00|68401.4|68381.4|68419.8|68399.8|68420.3|68400.3|68401.4|68381.4|458
1649726100000|2022-04-12 01:15:00|68420.2|68400.2|68432.9|68412.9|68440.2|68422.4|68419.6|68399.6|620
1649726400000|2022-04-12 01:20:00|68430.2|68415.2|68441.3|68421.3|68443.3|68423.3|68423|68403|485
1649726700000|2022-04-12 01:25:00|68441.4|68421.4|68429.8|68414.8|68442.7|68423.9|68420.4|68402.3|468
1649727000000|2022-04-12 01:30:00|68432|68412|68422.6|68402.6|68436.9|68418.9|68419.1|68401.7|514
1649727300000|2022-04-12 01:35:00|68422.5|68402.5|68408.6|68388.6|68429.1|68412|68402.9|68385.1|551
1649727600000|2022-04-12 01:40:00|68408.9|68388.9|68426.7|68406.7|68430.4|68411.6|68408.9|68388.9|539
1649727900000|2022-04-12 01:45:00|68426.9|68406.9|68420.3|68400.3|68438.4|68419.5|68419.8|68399.8|523
1649728200000|2022-04-12 01:50:00|68420.4|68400.4|68418.7|68398.7|68421.7|68403.2|68408.3|68389.3|646
1649728500000|2022-04-12 01:55:00|68417.7|68397.7|68415|68395|68419.6|68401|68411.3|68393.9|510
1649728800000|2022-04-12 02:00:00|68414.9|68394.9|68429|68409|68434.2|68417|68413.7|68393.7|551
1649729100000|2022-04-12 02:05:00|68429.2|68409.2|68437|68417|68441.7|68422.4|68428.5|68408.5|508
1649729400000|2022-04-12 02:10:00|68436.3|68416.3|68427.1|68407.1|68440|68421.4|68421.4|68405.5|530
1649729700000|2022-04-12 02:15:00|68427.3|68407.3|68435.6|68415.6|68436.7|68418.4|68417|68400.8|548
1649730000000|2022-04-12 02:20:00|68435.5|68415.5|68424.5|68404.5|68438.9|68420|68414.4|68397.8|624
1649730300000|2022-04-12 02:25:00|68424.6|68404.6|68410.2|68390.2|68425.3|68406.4|68406|68389.3|510
1649730600000|2022-04-12 02:30:00|68410.9|68390.9|68401.7|68381.7|68411.7|68394.5|68398.1|68380.4|545
1649730900000|2022-04-12 02:35:00|68401.8|68381.8|68398.4|68378.4|68405.5|68388.4|68391.8|68371.8|566
1649731200000|2022-04-12 02:40:00|68399.8|68379.8|68395.1|68380.1|68402|68382.5|68390.1|68371.4|493
1649731500000|2022-04-12 02:45:00|68395.3|68380.3|68405.9|68385.9|68408.9|68391|68391.5|68375.3|565
1649731800000|2022-04-12 02:50:00|68404.2|68384.2|68405.4|68385.4|68415.2|68397.7|68398.6|68380.1|451
1649732100000|2022-04-12 02:55:00|68403.2|68383.2|68411.9|68391.9|68416.8|68400|68399.6|68380.9|625
1649732400000|2022-04-12 03:00:00|68411.6|68391.6|68386.6|68366.6|68414.2|68394.2|68382.3|68365.2|567
1649732700000|2022-04-12 03:05:00|68386.8|68366.8|68376.6|68361.6|68391.9|68374.2|68376.3|68359.8|470
1649733000000|2022-04-12 03:10:00|68376.8|68361.8|68386.6|68366.6|68388.9|68369.5|68374.7|68357.5|410
1649733300000|2022-04-12 03:15:00|68386.9|68366.9|68387.3|68367.3|68393.6|68375.7|68383|68365.3|391
1649733600000|2022-04-12 03:20:00|68387.1|68367.1|68395.3|68375.3|68397.9|68381.1|68387.1|68367.1|399
1649733900000|2022-04-12 03:25:00|68395.8|68375.8|68400.1|68380.1|68404.2|68387.7|68395.1|68375.6|443
1649734200000|2022-04-12 03:30:00|68400|68380|68392.8|68372.8|68400.4|68381.3|68384.8|68365.7|516
1649734500000|2022-04-12 03:35:00|68393|68373|68397.6|68377.6|68403.5|68383.5|68385.8|68369|423
1649734800000|2022-04-12 03:40:00|68398.3|68378.3|68402.9|68387.9|68405.4|68387.9|68392.1|68375.8|423
1649735100000|2022-04-12 03:45:00|68402.7|68387.7|68395.8|68375.8|68405.3|68387.7|68391.6|68374|393
1649735400000|2022-04-12 03:50:00|68396|68376|68401.8|68381.8|68406.5|68386.9|68392.8|68372.8|550
1649735700000|2022-04-12 03:55:00|68401.7|68381.7|68391.8|68371.8|68402.9|68384.8|68388.6|68368.6|511
1649736000000|2022-04-12 04:00:00|68391.7|68371.7|68385.6|68365.6|68392.1|68373|68377.5|68358.8|496
1649736300000|2022-04-12 04:05:00|68385.3|68365.3|68381.8|68361.8|68387.2|68368.4|68376.8|68359.9|357
1649736600000|2022-04-12 04:10:00|68381.3|68361.3|68384.9|68364.9|68385.6|68366.9|68374.8|68357.8|384
1649736900000|2022-04-12 04:15:00|68385|68365|68378.4|68358.4|68389.1|68370.5|68375|68357.9|406
1649737200000|2022-04-12 04:20:00|68378.3|68358.3|68355|68340|68378.3|68360.3|68353.8|68337.8|457
1649737500000|2022-04-12 04:25:00|68355.3|68340.3|68345.3|68330.3|68361.3|68343.2|68340.5|68320.5|549
1649737800000|2022-04-12 04:30:00|68345.2|68330.2|68337|68322|68350.9|68331.6|68336.9|68319|487
1649738100000|2022-04-12 04:35:00|68339.6|68319.6|68343.9|68328.9|68350.6|68333.3|68335.9|68318.2|411
1649738400000|2022-04-12 04:40:00|68346|68326|68347.6|68332.6|68349.5|68332.7|68343.6|68325.3|385
1649738700000|2022-04-12 04:45:00|68347.5|68332.5|68340.5|68320.5|68350.7|68333.6|68337.2|68320.1|371
1649739000000|2022-04-12 04:50:00|68340.6|68320.6|68347.7|68332.7|68351.8|68334.5|68336|68319.2|385
1649739300000|2022-04-12 04:55:00|68347.6|68332.6|68361|68341|68361.8|68344.8|68347|68329.9|538
1649739600000|2022-04-12 05:00:00|68360.2|68340.2|68371.2|68351.2|68372.9|68355.7|68355.6|68338|562
1649739900000|2022-04-12 05:05:00|68371.3|68351.3|68366.7|68351.7|68372.5|68355.6|68362.6|68344.2|423
1649740200000|2022-04-12 05:10:00|68366.6|68351.6|68372|68352|68382.8|68363.3|68363.4|68344.6|490
1649740500000|2022-04-12 05:15:00|68372.1|68352.1|68371.5|68351.5|68382|68364.8|68366.7|68347.9|617
1649740800000|2022-04-12 05:20:00|68371.8|68351.8|68363.3|68343.3|68375.3|68358.1|68353.6|68334.8|714
1649741100000|2022-04-12 05:25:00|68362.3|68342.3|68390.3|68370.3|68396.7|68379.6|68358.3|68340|694
1649741400000|2022-04-12 05:30:00|68388|68368|68361.3|68346.3|68390.5|68371.6|68358.8|68340.2|673
1649741700000|2022-04-12 05:35:00|68363.1|68343.1|68363.7|68348.7|68372.1|68356.3|68355.8|68337.3|637
1649742000000|2022-04-12 05:40:00|68363.9|68348.9|68355.1|68335.1|68367|68350.2|68345.3|68326.7|645
1649742300000|2022-04-12 05:45:00|68355.2|68335.2|68370.1|68350.1|68373|68355.9|68347.3|68329.1|656
1649742600000|2022-04-12 05:50:00|68369.9|68349.9|68403.6|68383.6|68406.6|68386.6|68369.9|68349.9|624
1649742900000|2022-04-12 05:55:00|68404.7|68384.7|68419|68399|68422.8|68402.3|68398.2|68378.2|578
1649743200000|2022-04-12 06:00:00|68417.8|68397.8|68408.1|68388.1|68457.7|68437.7|68407.2|68387.2|857
1649743500000|2022-04-12 06:05:00|68408.2|68388.2|68447.4|68427.4|68447.6|68427.6|68408.2|68388.2|717
1649743800000|2022-04-12 06:10:00|68446.9|68426.9|68423.5|68403.5|68451.1|68432.9|68420.4|68402.7|820
1649744100000|2022-04-12 06:15:00|68424|68404|68445.8|68425.8|68450.2|68432.1|68421.5|68402.9|757
1649744400000|2022-04-12 06:20:00|68446|68426|68468.7|68448.7|68470.2|68451.9|68442.2|68425|785
1649744700000|2022-04-12 06:25:00|68466.7|68451.7|68464.9|68444.9|68483.5|68466.7|68459|68442.6|794
1649745000000|2022-04-12 06:30:00|68462|68447|68456.7|68441.7|68475.4|68459.1|68454.1|68437.4|721
1649745300000|2022-04-12 06:35:00|68456.9|68441.9|68451.9|68436.9|68472.6|68455.2|68443.6|68426.9|783
1649745600000|2022-04-12 06:40:00|68451.8|68436.8|68447.6|68427.6|68456|68438.1|68435.1|68416.7|696
1649745900000|2022-04-12 06:45:00|68448|68428|68432.2|68417.2|68448|68430.9|68425|68407.8|756
1649746200000|2022-04-12 06:50:00|68435.8|68415.8|68440.1|68425.1|68446.9|68431.5|68427.1|68410.2|684
1649746500000|2022-04-12 06:55:00|68439.9|68424.9|68483.1|68468.1|68486.8|68469|68439.3|68423|854
1649746800000|2022-04-12 07:00:00|68484|68469|68516|68501|68525.3|68506.9|68468.6|68450.6|968
1649747100000|2022-04-12 07:05:00|68516.1|68501.1|68475.3|68460.3|68528.5|68511.8|68469.5|68452.9|959
1649747400000|2022-04-12 07:10:00|68475.1|68460.1|68510.3|68490.3|68512.1|68495|68463.8|68446.9|904
1649747700000|2022-04-12 07:15:00|68510.6|68490.6|68498.4|68483.4|68527.4|68510.4|68465.8|68448.4|958
1649748000000|2022-04-12 07:20:00|68501.1|68486.1|68485.6|68470.6|68515|68497.9|68480.5|68463.2|941
1649748300000|2022-04-12 07:25:00|68485.8|68470.8|68483.5|68468.5|68489.7|68474.5|68462.7|68444.5|876
1649748600000|2022-04-12 07:30:00|68484.3|68469.3|68468.6|68448.6|68496.3|68478.8|68458.4|68441.3|844
1649748900000|2022-04-12 07:35:00|68468.5|68448.5|68442.4|68427.4|68469.3|68454|68432.5|68416.5|889
1649749200000|2022-04-12 07:40:00|68444.1|68429.1|68464.8|68449.8|68471.1|68454.5|68437.1|68420.8|863
1649749500000|2022-04-12 07:45:00|68464.6|68449.6|68449.1|68429.1|68471.8|68454.3|68447.6|68427.6|875
1649749800000|2022-04-12 07:50:00|68449.9|68429.9|68422.2|68407.2|68458.2|68440.2|68418.8|68401.5|846
1649750100000|2022-04-12 07:55:00|68422.9|68407.9|68419.5|68399.5|68432.7|68415|68407.1|68389.6|891
1649750400000|2022-04-12 08:00:00|68419.3|68404.3|68464.7|68444.7|68464.9|68447.4|68416.3|68398.9|883
1649750700000|2022-04-12 08:05:00|68464.2|68444.2|68447.3|68427.3|68472.6|68454.6|68444.1|68427|820
1649751000000|2022-04-12 08:10:00|68444.6|68429.6|68431.1|68411.1|68451.4|68433.6|68427.3|68408.1|690
1649751300000|2022-04-12 08:15:00|68428.2|68413.2|68469|68449|68481.9|68464.6|68428.2|68411.1|845
1649751600000|2022-04-12 08:20:00|68469.5|68449.5|68451.6|68431.6|68473.4|68457.1|68448.1|68430.8|872
1649751900000|2022-04-12 08:25:00|68451.5|68431.5|68461.1|68446.1|68463.4|68446.6|68434.8|68419.8|775
1649752200000|2022-04-12 08:30:00|68461.3|68446.3|68477.7|68462.7|68483.7|68466.9|68457.8|68440.2|762
1649752500000|2022-04-12 08:35:00|68478.9|68463.9|68467.9|68452.9|68481.4|68464.5|68451.7|68434.7|804
1649752800000|2022-04-12 08:40:00|68468.6|68453.6|68481|68466|68487.7|68471.2|68447.1|68430.3|744
1649753100000|2022-04-12 08:45:00|68481.2|68466.2|68498.6|68483.6|68519.5|68503.1|68481.2|68465.2|791
1649753400000|2022-04-12 08:50:00|68498.2|68483.2|68469.6|68454.6|68501.1|68484.7|68467.3|68450.1|833
1649753700000|2022-04-12 08:55:00|68469.2|68454.2|68475.4|68455.4|68486.1|68469.7|68464.7|68446.8|739
1649754000000|2022-04-12 09:00:00|68475.2|68455.2|68472|68452|68491|68473.3|68457.9|68440.1|886
1649754300000|2022-04-12 09:05:00|68471.9|68456.9|68451.5|68436.5|68477.5|68460.6|68443.8|68425.9|736
1649754600000|2022-04-12 09:10:00|68455.3|68435.3|68427.1|68407.1|68459.3|68441.9|68419.9|68402.2|768
1649754900000|2022-04-12 09:15:00|68420.7|68405.7|68424.4|68409.4|68434.1|68416.7|68408.9|68390.5|729
1649755200000|2022-04-12 09:20:00|68424.2|68409.2|68431.4|68416.4|68437.7|68420.7|68417.6|68398|662
1649755500000|2022-04-12 09:25:00|68431.3|68416.3|68444.8|68424.8|68449|68431.7|68426.9|68407.2|706
1649755800000|2022-04-12 09:30:00|68444.6|68424.6|68443.3|68423.3|68454.2|68437.1|68426.9|68410.6|726
1649756100000|2022-04-12 09:35:00|68443.4|68423.4|68443.2|68428.2|68450.1|68433.4|68433.6|68416.6|663
1649756400000|2022-04-12 09:40:00|68443.9|68428.9|68431.1|68416.1|68446.6|68430|68423.8|68406.8|609
1649756700000|2022-04-12 09:45:00|68431.3|68416.3|68444.3|68429.3|68449.7|68433|68428.8|68413.8|590
1649757000000|2022-04-12 09:50:00|68444.4|68429.4|68446.7|68426.7|68464.8|68447.1|68442.3|68423.5|680
1649757300000|2022-04-12 09:55:00|68444.4|68429.4|68403.1|68388.1|68452.5|68435.4|68401.4|68385.6|839
1649757600000|2022-04-12 10:00:00|68405.5|68385.5|68418|68403|68428|68412.3|68402.7|68385.5|698
1649757900000|2022-04-12 10:05:00|68417.9|68402.9|68408.3|68393.3|68437.3|68420.8|68407.3|68391.7|687
1649758200000|2022-04-12 10:10:00|68410.7|68390.7|68418.1|68403.1|68430.5|68414|68410.7|68390.7|621
1649758500000|2022-04-12 10:15:00|68418.2|68403.2|68423.4|68408.4|68432.5|68415.8|68416.1|68399.1|606
1649758800000|2022-04-12 10:20:00|68423.3|68408.3|68421.8|68406.8|68439.5|68423.8|68419|68401.6|627
1649759100000|2022-04-12 10:25:00|68422.4|68407.4|68407.5|68392.5|68425.4|68409.8|68404.4|68386.8|802
1649759400000|2022-04-12 10:30:00|68407.6|68392.6|68434.6|68419.6|68435.8|68420.5|68406.7|68389.9|734
1649759700000|2022-04-12 10:35:00|68434.4|68419.4|68424|68409|68449.3|68432|68420.6|68403.3|702
1649760000000|2022-04-12 10:40:00|68423.4|68408.4|68415.4|68400.4|68426.8|68408.8|68403.5|68387.8|660
1649760300000|2022-04-12 10:45:00|68415.2|68400.2|68438|68423|68446|68428|68413.3|68397|708
1649760600000|2022-04-12 10:50:00|68435.7|68420.7|68437.4|68422.4|68445.1|68430.1|68431.2|68413.5|620
1649760900000|2022-04-12 10:55:00|68437.1|68422.1|68441.1|68426.1|68452.1|68434.3|68436.8|68420.1|679
1649761200000|2022-04-12 11:00:00|68441|68426|68449.3|68434.3|68454.2|68438.4|68430.6|68415.6|664
1649761500000|2022-04-12 11:05:00|68448.5|68433.5|68448.7|68433.7|68466.2|68448.2|68443|68425.3|655
1649761800000|2022-04-12 11:10:00|68448.2|68433.2|68440.3|68425.3|68457.3|68439.7|68438.8|68422.2|632
1649762100000|2022-04-12 11:15:00|68440.5|68425.5|68476.1|68461.1|68478.6|68463|68440.5|68422.8|615
1649762400000|2022-04-12 11:20:00|68475.6|68460.6|68469.9|68454.9|68488|68471.5|68460.1|68443.2|681
1649762700000|2022-04-12 11:25:00|68470.4|68455.4|68477.6|68462.6|68498.4|68481.8|68466.2|68451.2|706
1649763000000|2022-04-12 11:30:00|68479.6|68459.6|68458.4|68443.4|68480.7|68464.8|68452.4|68435|754
1649763300000|2022-04-12 11:35:00|68458|68443|68487.8|68467.8|68520.5|68500.5|68457.5|68440.3|830
1649763600000|2022-04-12 11:40:00|68487.6|68467.6|68518.9|68498.9|68522.2|68505.5|68484.6|68467.3|823
1649763900000|2022-04-12 11:45:00|68518.4|68498.4|68498.6|68483.6|68521.1|68501.9|68492.3|68474.8|826
1649764200000|2022-04-12 11:50:00|68498.9|68483.9|68482.7|68467.7|68519.7|68501.8|68476.7|68458.6|816
1649764500000|2022-04-12 11:55:00|68483.3|68468.3|68470.9|68455.9|68488.6|68472.9|68465.7|68447.8|925
1649764800000|2022-04-12 12:00:00|68470.8|68455.8|68486.8|68466.8|68501.2|68483.9|68467.6|68450|817
1649765100000|2022-04-12 12:05:00|68486.5|68466.5|68471.6|68456.6|68487.9|68470.3|68457.9|68437.9|748
1649765400000|2022-04-12 12:10:00|68471.1|68456.1|68483.8|68468.8|68488.5|68469.7|68462.5|68447|700
1649765700000|2022-04-12 12:15:00|68483.7|68468.7|68508.1|68493.1|68515.1|68496.6|68483.7|68465.7|748
1649766000000|2022-04-12 12:20:00|68504|68489|68513.9|68493.9|68522.6|68505.6|68491.3|68473.2|766
1649766300000|2022-04-12 12:25:00|68513.5|68493.5|68528.1|68505.9|68551.4|68525.3|68513.5|68480.4|846
1649766600000|2022-04-12 12:30:00|68529.8|68504.5|68429.9|68409.9|68530.5|68504.5|68374.6|68354.6|1143
1649766900000|2022-04-12 12:35:00|68430.2|68410.2|68417.6|68397.6|68466.4|68446.4|68407.5|68387.5|1092
1649767200000|2022-04-12 12:40:00|68417.8|68397.8|68310.2|68290.2|68418.7|68398.7|68287.9|68267.9|1099
1649767500000|2022-04-12 12:45:00|68308.8|68288.8|68271|68251|68313.3|68291.6|68250.8|68230.8|1080
1649767800000|2022-04-12 12:50:00|68270.2|68250.2|68267.4|68247.4|68311.9|68291.9|68256.8|68236.8|1051
1649768100000|2022-04-12 12:55:00|68266.8|68246.8|68264.4|68244.4|68296.8|68276.8|68216.3|68196.3|1089
1649768400000|2022-04-12 13:00:00|68265|68245|68309.9|68289.9|68326.1|68306.1|68265|68245|1041
1649768700000|2022-04-12 13:05:00|68307.6|68287.6|68278.5|68258.5|68307.6|68287.6|68219.7|68199.7|1065
1649769000000|2022-04-12 13:10:00|68278.8|68258.8|68345.5|68330.5|68361.1|68342.3|68274.4|68254.4|1055
1649769300000|2022-04-12 13:15:00|68349.3|68329.3|68400.9|68385.9|68410.5|68390.9|68341.6|68323|1052
1649769600000|2022-04-12 13:20:00|68402.8|68387.8|68367.1|68352.1|68414.2|68396.2|68367.1|68348.8|1068
1649769900000|2022-04-12 13:25:00|68369.8|68349.8|68381.3|68366.3|68398.4|68378.5|68343.5|68323.5|1008
1649770200000|2022-04-12 13:30:00|68384.8|68364.8|68407|68387|68415|68395.3|68357.2|68338|1076
1649770500000|2022-04-12 13:35:00|68408.1|68388.1|68430.2|68415.2|68436.2|68416.2|68392.7|68374.5|1063
1649770800000|2022-04-12 13:40:00|68429.9|68414.9|68403.8|68388.8|68435.4|68417.3|68394.4|68375.5|1003
1649771100000|2022-04-12 13:45:00|68400|68385|68399.3|68379.3|68417.2|68399.3|68368.9|68350.8|997
1649771400000|2022-04-12 13:50:00|68399.6|68379.6|68390.3|68375.3|68406.5|68391.5|68375|68357.4|1002
1649771700000|2022-04-12 13:55:00|68395.8|68375.8|68424.7|68409.7|68434.3|68416.9|68388.6|68370.7|986
1649772000000|2022-04-12 14:00:00|68423.4|68408.4|68377.9|68362.9|68424.7|68409.7|68374.4|68355|963
1649772300000|2022-04-12 14:05:00|68377.2|68362.2|68341.1|68321.1|68383.5|68365.5|68332.8|68315.2|927
1649772600000|2022-04-12 14:10:00|68338.7|68318.7|68334.3|68319.3|68342.8|68324.9|68322.8|68304.6|932
1649772900000|2022-04-12 14:15:00|68333.5|68318.5|68364.6|68344.6|68366.2|68348.9|68333.3|68317|920
1649773200000|2022-04-12 14:20:00|68364.7|68344.7|68379.5|68359.5|68382.5|68362.5|68341.9|68323.7|923
1649773500000|2022-04-12 14:25:00|68380.2|68360.2|68362.9|68342.9|68388.1|68368.1|68361.8|68341.8|915
1649773800000|2022-04-12 14:30:00|68362.1|68342.1|68335.6|68315.6|68378.1|68359.8|68331|68313.3|874
1649774100000|2022-04-12 14:35:00|68335.2|68315.2|68344.5|68324.5|68350.9|68330.9|68324.2|68306|890
1649774400000|2022-04-12 14:40:00|68345.2|68325.2|68312.5|68292.5|68345.2|68325.2|68308.8|68289.4|894
1649774700000|2022-04-12 14:45:00|68312.4|68292.4|68340.2|68325.2|68358.1|68340.8|68306|68288.6|854
1649775000000|2022-04-12 14:50:00|68340.6|68325.6|68346.6|68326.6|68368.3|68350.4|68328.6|68309.1|960
1649775300000|2022-04-12 14:55:00|68346.5|68326.5|68408.4|68388.4|68411.5|68393.9|68341.6|68323|1053
1649775600000|2022-04-12 15:00:00|68409.2|68389.2|68398.9|68378.9|68420|68400.8|68396.5|68378|1033
1649775900000|2022-04-12 15:05:00|68398.7|68378.7|68424.6|68404.6|68426.1|68409|68390.5|68372.5|870
1649776200000|2022-04-12 15:10:00|68424.4|68404.4|68444.5|68429.5|68474.4|68456.5|68422.7|68403|855
1649776500000|2022-04-12 15:15:00|68444.9|68429.9|68446.4|68431.4|68486.1|68468.8|68444|68426.3|923
1649776800000|2022-04-12 15:20:00|68446.1|68431.1|68456.9|68436.9|68476.1|68458.2|68429|68413.4|853
1649777100000|2022-04-12 15:25:00|68454.2|68434.2|68475.4|68455.4|68481.7|68462.6|68441|68421|823
1649777400000|2022-04-12 15:30:00|68475.5|68455.5|68514.6|68494.6|68526.5|68506.5|68467.6|68447.6|944
1649777700000|2022-04-12 15:35:00|68514.7|68494.7|68500.1|68480.1|68522|68502|68490.7|68470.7|874
1649778000000|2022-04-12 15:40:00|68500.3|68480.3|68505.6|68485.6|68506.3|68486.5|68492.5|68472.5|688
1649778300000|2022-04-12 15:45:00|68505.8|68485.8|68529.6|68509.6|68536.7|68516.7|68503.8|68483.8|833
1649778600000|2022-04-12 15:50:00|68529.2|68509.2|68527|68507|68529.8|68509.8|68512.3|68492.3|738
1649778900000|2022-04-12 15:55:00|68523.5|68508.5|68528|68508|68529.1|68509.1|68514.5|68494.5|655
1649779200000|2022-04-12 16:00:00|68528.3|68508.3|68522.5|68502.5|68536.9|68516.9|68515.6|68495.6|768
1649779500000|2022-04-12 16:05:00|68522.7|68502.7|68501.3|68481.3|68524.2|68504.2|68499.5|68479.5|676
1649779800000|2022-04-12 16:10:00|68501.4|68481.4|68511.3|68491.3|68522.4|68503.4|68496.2|68476.2|729
1649780100000|2022-04-12 16:15:00|68511|68491|68465.3|68445.3|68520.2|68501.6|68456.5|68437.3|941
1649780400000|2022-04-12 16:20:00|68464.8|68444.8|68473.1|68453.1|68490.7|68471.1|68449.9|68432|936
1649780700000|2022-04-12 16:25:00|68473.6|68453.6|68519.7|68499.7|68520|68500.7|68464.6|68444.6|912
1649781000000|2022-04-12 16:30:00|68520.1|68500.1|68589.4|68569.4|68594.2|68574.2|68517.9|68497.9|968
1649781300000|2022-04-12 16:35:00|68591.2|68571.2|68590.2|68570.2|68617.3|68597.3|68580.9|68560.9|967
1649781600000|2022-04-12 16:40:00|68590.3|68570.3|68643.5|68623.5|68660.1|68640.1|68586.2|68566.2|954
1649781900000|2022-04-12 16:45:00|68643.7|68623.7|68624.2|68604.2|68647.8|68631.2|68616.5|68596.5|857
1649782200000|2022-04-12 16:50:00|68625.7|68605.7|68623.7|68603.7|68635.7|68615.7|68606.6|68586.6|797
1649782500000|2022-04-12 16:55:00|68623.6|68603.6|68604.4|68584.4|68626.9|68606.9|68593.5|68575.3|800
1649782800000|2022-04-12 17:00:00|68605.7|68585.7|68599|68579|68617.7|68600.3|68586.9|68567.4|929
1649783100000|2022-04-12 17:05:00|68597.3|68577.3|68607.6|68592.6|68618.7|68600.8|68586.2|68566.2|907
1649783400000|2022-04-12 17:10:00|68608.7|68593.7|68629.3|68609.3|68637.4|68617.4|68604.9|68589.9|887
1649783700000|2022-04-12 17:15:00|68629.2|68609.2|68633.8|68613.8|68640|68622.3|68623.9|68603.9|790
1649784000000|2022-04-12 17:20:00|68633.5|68613.5|68650.9|68630.9|68662.6|68644.9|68631.3|68612.8|805
1649784300000|2022-04-12 17:25:00|68650.6|68630.6|68637.1|68617.1|68658.7|68641.4|68634.8|68615.9|735
1649784600000|2022-04-12 17:30:00|68637.3|68617.3|68640|68620|68655.8|68635.8|68635.8|68615.8|749
1649784900000|2022-04-12 17:35:00|68640.2|68620.2|68686.4|68666.4|68692|68672|68640.2|68620.2|721
1649785200000|2022-04-12 17:40:00|68686.2|68666.2|68654.5|68639.5|68693.2|68673.2|68648.7|68628.7|816
1649785500000|2022-04-12 17:45:00|68654.3|68639.3|68663|68643|68668.5|68650.6|68641.5|68623.9|697
1649785800000|2022-04-12 17:50:00|68661.4|68641.4|68661.7|68641.7|68671.7|68652.6|68648.4|68631.1|700
1649786100000|2022-04-12 17:55:00|68661.8|68641.8|68688.9|68668.9|68694.9|68675.5|68657.7|68638.9|779
1649786400000|2022-04-12 18:00:00|68689|68669|68686.6|68666.6|68696.4|68677.7|68678.9|68661.8|778
1649786700000|2022-04-12 18:05:00|68686.7|68666.7|68703|68683|68704.1|68686.5|68672.7|68654.8|792
1649787000000|2022-04-12 18:10:00|68702.9|68682.9|68714.4|68694.4|68733.8|68715.8|68702.9|68682.9|760
1649787300000|2022-04-12 18:15:00|68714.2|68694.2|68719.9|68699.9|68725|68706.1|68709.4|68690.4|656
1649787600000|2022-04-12 18:20:00|68720|68700|68708.1|68688.1|68723.8|68705.5|68705.2|68685.2|653
1649787900000|2022-04-12 18:25:00|68710.1|68690.1|68694.6|68674.6|68710.1|68690.1|68689.3|68670.4|608
1649788200000|2022-04-12 18:30:00|68694.3|68674.3|68684.3|68664.3|68698.7|68679.5|68683.1|68663.1|659
1649788500000|2022-04-12 18:35:00|68684.2|68664.2|68694|68674|68696|68679.1|68682.5|68663.5|622
1649788800000|2022-04-12 18:40:00|68693.5|68673.5|68692.8|68672.8|68700.2|68680.2|68686.4|68668.3|630
1649789100000|2022-04-12 18:45:00|68692.7|68672.7|68692.5|68672.5|68695.5|68675.8|68679.5|68659.5|690
1649789400000|2022-04-12 18:50:00|68693.7|68673.7|68678.9|68663.9|68699.8|68681.3|68677.8|68659.8|578
1649789700000|2022-04-12 18:55:00|68680.1|68660.1|68685|68665|68686.3|68669.2|68658.3|68640.8|773
1649790000000|2022-04-12 19:00:00|68685.3|68665.3|68663.9|68643.9|68685.3|68665.3|68653.4|68634.9|850
1649790300000|2022-04-12 19:05:00|68664.2|68644.2|68663.3|68643.3|68666.8|68646.8|68655.2|68636.2|651
1649790600000|2022-04-12 19:10:00|68663.4|68643.4|68661.9|68641.9|68667.3|68648.7|68656.6|68636.6|626
1649790900000|2022-04-12 19:15:00|68662.8|68642.8|68669.9|68649.9|68675.4|68657.1|68657.1|68639.2|698
1649791200000|2022-04-12 19:20:00|68669.8|68649.8|68655.5|68635.5|68669.8|68649.8|68649.4|68631.1|605
1649791500000|2022-04-12 19:25:00|68655.6|68635.6|68665.9|68645.9|68666.8|68646.8|68648.7|68628.7|636
1649791800000|2022-04-12 19:30:00|68665.4|68645.4|68659.8|68639.8|68670.9|68650.9|68658.8|68638.8|677
1649792100000|2022-04-12 19:35:00|68660.6|68640.6|68657.2|68637.2|68663.6|68645.1|68654.6|68636.4|528
1649792400000|2022-04-12 19:40:00|68657.4|68637.4|68658.5|68638.5|68667.9|68647.9|68652.9|68633.8|620
1649792700000|2022-04-12 19:45:00|68658.4|68638.4|68654.1|68634.1|68667.6|68648.9|68648.6|68628.6|578
1649793000000|2022-04-12 19:50:00|68653.9|68633.9|68665.6|68645.6|68669.2|68649.5|68653.7|68633.7|539
1649793300000|2022-04-12 19:55:00|68666.2|68646.2|68668.5|68648.5|68679.8|68659.8|68660.2|68643.8|591
1649793600000|2022-04-12 20:00:00|68668.8|68648.8|68685.8|68665.8|68686.3|68666.3|68668.2|68648.2|494
1649793900000|2022-04-12 20:05:00|68685.7|68665.7|68682.1|68662.1|68694.2|68674.2|68681.3|68661.3|410
1649794200000|2022-04-12 20:10:00|68682|68662|68666|68646|68683.5|68663.5|68664.8|68644.8|372
1649794500000|2022-04-12 20:15:00|68665.8|68645.8|68671.1|68651.1|68673.3|68653.3|68665.8|68645.8|307
1649794800000|2022-04-12 20:20:00|68670.7|68650.7|68683.7|68663.7|68688.4|68668.4|68670.7|68650.7|306
1649795100000|2022-04-12 20:25:00|68684|68664|68683.2|68663.2|68690.9|68672.2|68681.9|68661.9|324
1649795400000|2022-04-12 20:30:00|68682.8|68662.8|68692|68672|68693.1|68673.1|68676.6|68656.6|378
1649795700000|2022-04-12 20:35:00|68692.6|68672.6|68679.1|68659.1|68692.7|68672.7|68679|68659|266
1649796000000|2022-04-12 20:40:00|68679.3|68659.3|68688.9|68668.9|68691.4|68671.4|68678.7|68658.7|291
1649796300000|2022-04-12 20:45:00|68689.2|68669.2|68694.2|68674.2|68695.7|68675|68688.3|68668.3|319
1649796600000|2022-04-12 20:50:00|68694.7|68674.7|68695.1|68671.5|68702.6|68679.7|68690.7|68659.6|1036
1649796900000|2022-04-12 20:55:00|68695.3|68673.2|68709|68650.3|68716.4|68683|68692.5|68650.3|403
1649797200000|2022-04-12 21:00:00|68708.9|68651.6|68704|68675.3|68713.8|68675.3|68704|68642.4|30
1649797500000|2022-04-12 21:05:00|68703.8|68675.7|68704.1|68673.7|68707.5|68685.5|68703.2|68667.4|27
1649797800000|2022-04-12 21:10:00|68703.1|68674.4|68704.2|68684.2|68707.5|68687.5|68702.6|68674.4|32
1649798100000|2022-04-12 21:15:00|68712.9|68679.5|68703.1|68673.2|68726.1|68683.3|68693.9|68609.2|207
1649798400000|2022-04-12 21:20:00|68714.3|68672.3|68712.1|68671.3|68721.4|68681|68703.1|68662|145
1649798700000|2022-04-12 21:25:00|68704.4|68675.6|68716|68676.7|68725.5|68683.5|68702.3|68661.5|105
1649799000000|2022-04-12 21:30:00|68715.9|68680.8|68704.5|68674.5|68715.9|68684.6|68701.8|68662.9|208
1649799300000|2022-04-12 21:35:00|68706.3|68675.1|68711.4|68679|68720.8|68684.4|68701|68665.8|266
1649799600000|2022-04-12 21:40:00|68704.4|68684.4|68703.5|68679.2|68716.2|68684.4|68699.2|68664.9|174
1649799900000|2022-04-12 21:45:00|68701.9|68675|68699.4|68664.5|68712.7|68683.4|68694.6|68636.6|349
1649800200000|2022-04-12 21:50:00|68701|68663.6|68696.9|68667.6|68715.9|68674|68693.6|68647.1|169
1649800500000|2022-04-12 21:55:00|68694.1|68674.1|68705.4|68660.9|68713|68676.1|68694.1|68660.1|128
1649800800000|2022-04-12 22:00:00|68701.7|68659|68694.1|68669|68719.2|68681.9|68690.6|68654.9|312
1649801100000|2022-04-12 22:05:00|68694.5|68670|68681.3|68661.3|68701.5|68676.2|68679.9|68655.8|361
1649801400000|2022-04-12 22:10:00|68680.5|68660.5|68695.6|68675.6|68697|68675.6|68671.8|68646.1|406
1649801700000|2022-04-12 22:15:00|68695.4|68675.4|68704|68684|68715.3|68684.5|68690.1|68668.3|359
1649802000000|2022-04-12 22:20:00|68703.9|68683.9|68703.5|68683.5|68708.6|68688.5|68699.2|68675.9|237
1649802300000|2022-04-12 22:25:00|68704|68684|68697.5|68677.5|68704.4|68684|68691.8|68672.7|315
1649802600000|2022-04-12 22:30:00|68697.1|68677.1|68691.4|68671.4|68703.5|68680.3|68690.4|68670.4|296
1649802900000|2022-04-12 22:35:00|68691.3|68671.3|68694.6|68674.6|68710.4|68686.6|68691.3|68669.7|234
1649803200000|2022-04-12 22:40:00|68698.5|68670.7|68700.1|68680.1|68702|68681.7|68691.5|68670.7|219
1649803500000|2022-04-12 22:45:00|68700.2|68680.2|68694.2|68672.5|68706.7|68683.2|68692.8|68669.4|277
1649803800000|2022-04-12 22:50:00|68692.2|68672.2|68699.6|68679.6|68701.2|68680.7|68692|68667.2|259
1649804100000|2022-04-12 22:55:00|68699.1|68679.1|68692.8|68672.8|68701.6|68683.7|68690.9|68666|213
1649804400000|2022-04-12 23:00:00|68693.1|68673.1|68701|68681|68708.5|68684.2|68690|68668.3|348
1649804700000|2022-04-12 23:05:00|68701.1|68681.1|68704.6|68684.6|68714.9|68691.4|68701.1|68678.5|304
1649805000000|2022-04-12 23:10:00|68704.3|68684.3|68710.3|68690.3|68713.4|68691|68701.5|68676.1|244
1649805300000|2022-04-12 23:15:00|68709.8|68689.8|68719.7|68699.7|68720.9|68700.8|68708.9|68688.9|318
1649805600000|2022-04-12 23:20:00|68718.8|68698.8|68719.9|68699.9|68720.9|68702.7|68715|68695|241
1649805900000|2022-04-12 23:25:00|68720|68700|68715.4|68695.4|68723.7|68701.8|68713.6|68688.8|273
1649806200000|2022-04-12 23:30:00|68716.3|68696.3|68723.9|68703.9|68725.2|68708.5|68712.8|68690.7|352
1649806500000|2022-04-12 23:35:00|68723.4|68703.4|68721.3|68701.3|68724.9|68704.9|68718.6|68697|245
1649806800000|2022-04-12 23:40:00|68721|68701|68716.3|68696.3|68723.5|68703.5|68712.8|68692.8|325
1649807100000|2022-04-12 23:45:00|68716|68696|68703.8|68683.8|68716.5|68696.5|68702.3|68682.3|290
1649807400000|2022-04-12 23:50:00|68704.2|68684.2|68705.9|68685.9|68707.2|68687.2|68695.5|68676.1|406
1649807700000|2022-04-12 23:55:00|68706.4|68686.4|68707.7|68687.7|68710.9|68693|68703.6|68683.6|322
1649808000000|2022-04-13 00:00:00|68707.9|68687.9|68685.8|68665.8|68714.3|68694.3|68682.2|68662.2|542
1649808300000|2022-04-13 00:05:00|68686|68666|68696.6|68676.6|68703.3|68683.3|68685.7|68666|459
1649808600000|2022-04-13 00:10:00|68695.9|68675.9|68721.2|68701.2|68722.7|68703.6|68686.4|68668.3|541
1649808900000|2022-04-13 00:15:00|68721.8|68701.8|68711.7|68691.7|68722|68702|68700.9|68684|498
1649809200000|2022-04-13 00:20:00|68712.1|68692.1|68734.2|68714.2|68735.2|68716.6|68708.7|68691.1|584
1649809500000|2022-04-13 00:25:00|68734|68714|68734.3|68714.3|68762.5|68742.5|68728.2|68708.2|698
1649809800000|2022-04-13 00:30:00|68735.6|68715.6|68745|68725|68746.2|68726.2|68730.1|68711.9|551
1649810100000|2022-04-13 00:35:00|68744.9|68724.9|68735.7|68720.7|68745.2|68725.5|68730.6|68712.7|451
1649810400000|2022-04-13 00:40:00|68735.5|68720.5|68784.3|68764.3|68786.9|68766.9|68734.6|68717.1|609
1649810700000|2022-04-13 00:45:00|68785.7|68765.7|68763.1|68748.1|68785.7|68765.7|68755.4|68738.4|666
1649811000000|2022-04-13 00:50:00|68763.6|68748.6|68773.9|68753.9|68795.3|68778.1|68755.7|68739.6|739
1649811300000|2022-04-13 00:55:00|68771.6|68751.6|68766.2|68751.2|68777.8|68760.1|68765.5|68746.5|660
1649811600000|2022-04-13 01:00:00|68767.5|68747.5|68755.7|68740.7|68776.5|68758.1|68750.5|68730.5|720
1649811900000|2022-04-13 01:05:00|68756|68741|68742.4|68727.4|68759.9|68743.9|68740|68721.5|576
1649812200000|2022-04-13 01:10:00|68743.7|68728.7|68738|68718|68752.8|68734.4|68733.4|68715.7|573
1649812500000|2022-04-13 01:15:00|68738.5|68718.5|68720.2|68700.2|68740|68723.2|68709.2|68690.6|661
1649812800000|2022-04-13 01:20:00|68717.5|68702.5|68721.1|68701.1|68725.7|68708|68712.3|68693.9|570
1649813100000|2022-04-13 01:25:00|68721|68701|68733.3|68718.3|68736.2|68719.3|68715.3|68697.5|515
1649813400000|2022-04-13 01:30:00|68733.2|68718.2|68742.4|68722.4|68752.7|68734.7|68726.3|68709.4|615
1649813700000|2022-04-13 01:35:00|68742.3|68722.3|68728.5|68708.5|68744|68726|68724.5|68706.5|485
1649814000000|2022-04-13 01:40:00|68728.6|68708.6|68700.9|68680.9|68731.2|68714.4|68695|68678|666
1649814300000|2022-04-13 01:45:00|68701.2|68681.2|68699.7|68679.7|68707.9|68690.1|68694.1|68675.4|465
1649814600000|2022-04-13 01:50:00|68699.5|68679.5|68688|68668|68700|68681.5|68683.9|68665.7|603
1649814900000|2022-04-13 01:55:00|68686.4|68666.4|68677.5|68657.5|68688.8|68670.4|68672.5|68652.5|567
1649815200000|2022-04-13 02:00:00|68677.8|68657.8|68660.3|68640.3|68678.1|68658.1|68639.1|68617.2|854
1649815500000|2022-04-13 02:05:00|68659.7|68639.7|68677.2|68657.2|68680.3|68660.3|68658.6|68638.6|576
1649815800000|2022-04-13 02:10:00|68677.4|68657.4|68672.6|68657.6|68683.2|68666.5|68667.5|68647.9|551
1649816100000|2022-04-13 02:15:00|68673.1|68658.1|68682.8|68662.8|68690.1|68673.6|68672.9|68655|622
1649816400000|2022-04-13 02:20:00|68683.2|68663.2|68662.3|68642.3|68688.8|68673.8|68660.3|68642.2|646
1649816700000|2022-04-13 02:25:00|68661.4|68641.4|68664.4|68644.4|68670.4|68652.8|68657.2|68637.7|601
1649817000000|2022-04-13 02:30:00|68664|68644|68652.2|68632.2|68668.6|68651.7|68648.5|68632|532
1649817300000|2022-04-13 02:35:00|68652.6|68632.6|68638.2|68618.2|68652.6|68634.5|68635.8|68618.2|570
1649817600000|2022-04-13 02:40:00|68638.7|68618.7|68646.5|68626.5|68646.8|68628.9|68629.7|68612.2|552
1649817900000|2022-04-13 02:45:00|68646.7|68626.7|68641.5|68621.5|68649.8|68632|68633.5|68613.9|487
1649818200000|2022-04-13 02:50:00|68641.6|68621.6|68638.8|68618.8|68643|68625.2|68632.7|68612.7|497
1649818500000|2022-04-13 02:55:00|68639.4|68619.4|68645.6|68625.6|68646.1|68629|68620.8|68602.8|776
1649818800000|2022-04-13 03:00:00|68644.5|68624.5|68620.4|68605.4|68660.1|68642.4|68619.9|68600.9|648
1649819100000|2022-04-13 03:05:00|68620.5|68605.5|68632.2|68612.2|68643.8|68624.9|68620.5|68602.4|656
1649819400000|2022-04-13 03:10:00|68633.7|68613.7|68625.3|68605.3|68634.3|68614.3|68619.8|68602|558
1649819700000|2022-04-13 03:15:00|68625.2|68605.2|68621.5|68606.5|68632.6|68616.2|68619.9|68602.7|450
1649820000000|2022-04-13 03:20:00|68621.9|68606.9|68616.2|68601.2|68624.9|68606.9|68611.5|68592.9|449
1649820300000|2022-04-13 03:25:00|68616.3|68601.3|68614.5|68594.5|68620.6|68602.8|68606.7|68589.1|446
1649820600000|2022-04-13 03:30:00|68615|68595|68649.7|68629.7|68653.4|68635.9|68613.2|68595|730
1649820900000|2022-04-13 03:35:00|68648|68633|68647.7|68627.7|68653.2|68635.2|68643.1|68624.3|544
1649821200000|2022-04-13 03:40:00|68647.9|68627.9|68642.3|68627.3|68651.7|68634.5|68640.3|68621.7|426
1649821500000|2022-04-13 03:45:00|68641.7|68626.7|68635.6|68620.6|68645.2|68627.2|68632.6|68615.2|412
1649821800000|2022-04-13 03:50:00|68635.5|68620.5|68628|68613|68639.1|68621.5|68626.1|68609.5|402
1649822100000|2022-04-13 03:55:00|68628.1|68613.1|68629.2|68614.2|68632.7|68615|68617.9|68600.4|482
1649822400000|2022-04-13 04:00:00|68629.6|68614.6|68646.2|68631.2|68648.4|68631.2|68625.9|68608.3|460
1649822700000|2022-04-13 04:05:00|68646.3|68631.3|68626.8|68606.8|68651.6|68635|68622.8|68602.8|450
1649823000000|2022-04-13 04:10:00|68626.9|68606.9|68632.3|68612.3|68638|68622.7|68624.8|68606.4|479
1649823300000|2022-04-13 04:15:00|68630.2|68615.2|68640.5|68620.5|68647.6|68632.3|68629.3|68611.4|385
1649823600000|2022-04-13 04:20:00|68639.9|68619.9|68657.9|68637.9|68659.6|68641.8|68639.3|68619.9|418
1649823900000|2022-04-13 04:25:00|68658.1|68638.1|68658.3|68638.3|68667.9|68649.7|68650.3|68632.6|434
1649824200000|2022-04-13 04:30:00|68659.3|68639.3|68665.6|68645.6|68666.1|68646.5|68649.6|68631.6|490
1649824500000|2022-04-13 04:35:00|68665|68645|68668.7|68648.7|68672.7|68656.3|68662.6|68644|477
1649824800000|2022-04-13 04:40:00|68668.2|68648.2|68656.3|68636.3|68674.2|68656.5|68654.9|68634.9|536
1649825100000|2022-04-13 04:45:00|68655.9|68635.9|68654.7|68639.7|68663.3|68646.3|68651.4|68634.3|382
1649825400000|2022-04-13 04:50:00|68655.3|68640.3|68676.2|68661.2|68679.5|68662.5|68651.3|68631.5|416
1649825700000|2022-04-13 04:55:00|68676.3|68661.3|68654|68639|68683.6|68665.2|68652.4|68634.4|511
1649826000000|2022-04-13 05:00:00|68654.1|68639.1|68653.9|68633.9|68665.8|68648.1|68650.1|68632.2|583
1649826300000|2022-04-13 05:05:00|68653.8|68633.8|68669.5|68654.5|68683|68665.7|68653|68633.8|590
1649826600000|2022-04-13 05:10:00|68672.2|68652.2|68671.1|68651.1|68677.8|68659.2|68667.1|68649.4|463
1649826900000|2022-04-13 05:15:00|68671|68651|68667.1|68652.1|68677.7|68657.7|68664.8|68645.7|442
1649827200000|2022-04-13 05:20:00|68667.2|68652.2|68667.1|68647.1|68675.2|68657.2|68659.3|68640.1|432
1649827500000|2022-04-13 05:25:00|68667.3|68647.3|68653.3|68633.3|68668.3|68648.3|68650.4|68632.7|443
1649827800000|2022-04-13 05:30:00|68653.2|68633.2|68659.6|68639.6|68672.8|68652.8|68649.4|68629.4|546
1649828100000|2022-04-13 05:35:00|68659.4|68639.4|68641.8|68621.8|68665.5|68645.5|68637.1|68618.8|630
1649828400000|2022-04-13 05:40:00|68641.7|68621.7|68628.3|68613.3|68647.5|68629.4|68623.4|68603.4|552
1649828700000|2022-04-13 05:45:00|68632|68612|68621.6|68601.6|68635|68616.9|68618.7|68600.6|591
1649829000000|2022-04-13 05:50:00|68621.7|68601.7|68616.8|68596.8|68630|68611.6|68615.3|68596.5|569
1649829300000|2022-04-13 05:55:00|68616.6|68596.6|68601.7|68581.7|68619.3|68601.9|68596.7|68577.9|637
1649829600000|2022-04-13 06:00:00|68602.1|68582.1|68611.4|68591.4|68615.4|68595.4|68593|68573|684
1649829900000|2022-04-13 06:05:00|68611.2|68591.2|68629|68614|68644.1|68625.2|68610.9|68590.9|689
1649830200000|2022-04-13 06:10:00|68629.1|68614.1|68612.7|68592.7|68630.5|68615.5|68602.6|68584.7|641
1649830500000|2022-04-13 06:15:00|68611.8|68591.8|68632.5|68612.5|68636.1|68616.9|68611.8|68591.8|539
1649830800000|2022-04-13 06:20:00|68632.7|68612.7|68656.1|68636.1|68671.8|68653.6|68624.8|68604.8|951
1649831100000|2022-04-13 06:25:00|68655.8|68635.8|68704|68684|68714.8|68694.8|68647.9|68629.5|887
1649831400000|2022-04-13 06:30:00|68702.9|68682.9|68702.8|68682.8|68721.9|68704.9|68693.9|68675.6|971
1649831700000|2022-04-13 06:35:00|68703.4|68683.4|68708.5|68688.5|68715.8|68695.8|68693.9|68673.9|894
1649832000000|2022-04-13 06:40:00|68707.8|68692.8|68686.5|68666.5|68722.9|68703.7|68675.2|68655.2|837
1649832300000|2022-04-13 06:45:00|68686.8|68666.8|68685.9|68665.9|68705.4|68685.5|68676.5|68656.7|857
1649832600000|2022-04-13 06:50:00|68684.3|68664.3|68728.3|68713.3|68741.6|68723.2|68684.3|68664.3|901
1649832900000|2022-04-13 06:55:00|68728.9|68713.9|68738.9|68718.9|68742.8|68722.8|68690.1|68672.4|921
1649833200000|2022-04-13 07:00:00|68737.5|68717.5|68718.6|68703.6|68738.1|68718.1|68702|68686.8|934
1649833500000|2022-04-13 07:05:00|68718.4|68703.4|68776.4|68756.4|68782.5|68765.9|68712.3|68697.3|930
1649833800000|2022-04-13 07:10:00|68775.9|68755.9|68750|68735|68775.9|68759.7|68749.8|68732.4|885
1649834100000|2022-04-13 07:15:00|68749.9|68734.9|68748.5|68733.5|68754|68739|68732.4|68715|768
1649834400000|2022-04-13 07:20:00|68748.6|68733.6|68746.8|68726.8|68756.5|68741.5|68727.1|68710.4|836
1649834700000|2022-04-13 07:25:00|68747.7|68727.7|68702.7|68687.7|68750.5|68735.5|68692.3|68674.9|840
1649835000000|2022-04-13 07:30:00|68702.6|68687.6|68683.9|68663.9|68718|68700.4|68679.9|68660.4|837
1649835300000|2022-04-13 07:35:00|68681.8|68661.8|68668.2|68653.2|68684.9|68669.9|68668.2|68651.7|799
1649835600000|2022-04-13 07:40:00|68672|68652|68653.9|68638.9|68674.3|68654.6|68644|68628.3|845
1649835900000|2022-04-13 07:45:00|68654.1|68639.1|68647.7|68627.7|68657.7|68641.2|68638.3|68621.5|784
1649836200000|2022-04-13 07:50:00|68648.3|68628.3|68644.9|68624.9|68648.3|68632.4|68623|68606.8|887
1649836500000|2022-04-13 07:55:00|68644.6|68624.6|68635.2|68620.2|68662.5|68645|68627.9|68608.9|864
1649836800000|2022-04-13 08:00:00|68635.3|68620.3|68642|68627|68660.5|68643.7|68635.3|68617.4|827
1649837100000|2022-04-13 08:05:00|68641.9|68626.9|68636.8|68621.8|68650.7|68635.7|68629.9|68612.5|773
1649837400000|2022-04-13 08:10:00|68637.6|68622.6|68665.5|68650.5|68666.2|68651.2|68636.2|68619.6|717
1649837700000|2022-04-13 08:15:00|68664.9|68649.9|68691.3|68671.3|68706.7|68689.7|68661.9|68646.9|784
1649838000000|2022-04-13 08:20:00|68688.6|68673.6|68652.9|68637.9|68700.6|68683.3|68641.8|68623.4|726
1649838300000|2022-04-13 08:25:00|68652.7|68637.7|68664.3|68649.3|68671.5|68654.4|68648.1|68631.4|686
1649838600000|2022-04-13 08:30:00|68665.1|68650.1|68667.8|68652.8|68683.5|68666.5|68657.6|68639.5|799
1649838900000|2022-04-13 08:35:00|68667.6|68652.6|68679.5|68659.5|68688.6|68673.6|68661.7|68646.7|735
1649839200000|2022-04-13 08:40:00|68677.2|68662.2|68669.9|68654.9|68679.7|68663.1|68642.6|68624|774
1649839500000|2022-04-13 08:45:00|68670.1|68655.1|68652.8|68637.8|68675.8|68658.2|68641.2|68624|788
1649839800000|2022-04-13 08:50:00|68652.7|68637.7|68656.2|68641.2|68680.9|68664.2|68649.3|68634.3|663
1649840100000|2022-04-13 08:55:00|68656.4|68641.4|68644.9|68624.9|68663.1|68645.3|68634.9|68617.9|765
1649840400000|2022-04-13 09:00:00|68644.8|68624.8|68655.5|68640.5|68674.3|68657.4|68642.5|68624.8|808
1649840700000|2022-04-13 09:05:00|68655.2|68640.2|68655.1|68640.1|68667.9|68651|68644.6|68626.9|756
1649841000000|2022-04-13 09:10:00|68655|68640|68666.2|68651.2|68666.4|68651.4|68650|68632.8|674
1649841300000|2022-04-13 09:15:00|68666.3|68651.3|68693.1|68678.1|68703.8|68686.2|68666.3|68649.8|749
1649841600000|2022-04-13 09:20:00|68692.6|68677.6|68709.2|68694.2|68710.7|68694.2|68684.9|68668|681
1649841900000|2022-04-13 09:25:00|68709|68694|68700.2|68685.2|68716.7|68700.6|68695.2|68678.8|699
1649842200000|2022-04-13 09:30:00|68699.5|68684.5|68691.1|68676.1|68710.5|68693.7|68682.8|68665.6|754
1649842500000|2022-04-13 09:35:00|68691.3|68676.3|68695.5|68675.5|68707.1|68692.1|68682.8|68666|737
1649842800000|2022-04-13 09:40:00|68693.5|68678.5|68698.8|68683.8|68707|68689.7|68686.3|68670.9|722
1649843100000|2022-04-13 09:45:00|68699.1|68684.1|68684.3|68669.3|68710.9|68693.3|68683.5|68666.7|711
1649843400000|2022-04-13 09:50:00|68683.4|68668.4|68677.7|68662.7|68697|68677|68676.8|68660.6|691
1649843700000|2022-04-13 09:55:00|68677.8|68662.8|68655.9|68640.9|68679.9|68664.1|68652.7|68635.7|743
1649844000000|2022-04-13 10:00:00|68655.8|68640.8|68672.2|68652.2|68672.5|68655.6|68651.8|68635|716
1649844300000|2022-04-13 10:05:00|68672|68652|68706.8|68691.8|68709.6|68692.3|68667.9|68650.4|653
1649844600000|2022-04-13 10:10:00|68706.7|68691.7|68680.3|68660.3|68707|68692|68677|68660.2|710
1649844900000|2022-04-13 10:15:00|68677.6|68662.6|68702.2|68687.2|68705.6|68689.4|68677.6|68661.8|656
1649845200000|2022-04-13 10:20:00|68702.3|68687.3|68701|68686|68712.2|68695.4|68688.5|68672.4|566
1649845500000|2022-04-13 10:25:00|68700.6|68685.6|68695.1|68680.1|68713.7|68696.3|68688.7|68672.8|747
1649845800000|2022-04-13 10:30:00|68694.8|68679.8|68713.2|68698.2|68716|68698.3|68690.3|68673.9|703
1649846100000|2022-04-13 10:35:00|68713.5|68698.5|68714.3|68694.3|68718.3|68701.3|68702.8|68686.2|706
1649846400000|2022-04-13 10:40:00|68713.9|68693.9|68709.6|68694.6|68714.4|68697.1|68703.3|68686.2|638
1649846700000|2022-04-13 10:45:00|68709.3|68694.3|68715.3|68695.3|68730|68714.1|68702.1|68685.5|722
1649847000000|2022-04-13 10:50:00|68715.2|68695.2|68709.3|68694.3|68725|68707.8|68701.1|68685.5|705
1649847300000|2022-04-13 10:55:00|68709.6|68694.6|68709|68689|68716.2|68701.2|68701.9|68685.4|689
1649847600000|2022-04-13 11:00:00|68706.7|68691.7|68686.2|68671.2|68714.3|68696.6|68672.8|68656.3|725
1649847900000|2022-04-13 11:05:00|68686.9|68671.9|68678.3|68658.3|68692.4|68672.8|68663.2|68648.2|710
1649848200000|2022-04-13 11:10:00|68677.7|68657.7|68640.5|68620.5|68678.1|68661|68627.1|68608.8|706
1649848500000|2022-04-13 11:15:00|68640.4|68620.4|68635.2|68620.2|68645|68628.9|68626.1|68609|760
1649848800000|2022-04-13 11:20:00|68635.6|68620.6|68624.9|68609.9|68640.2|68623.1|68614.5|68596.9|748
1649849100000|2022-04-13 11:25:00|68624.8|68609.8|68607|68592|68637|68621.9|68602.8|68583.5|766
1649849400000|2022-04-13 11:30:00|68607.6|68592.6|68597.5|68577.5|68613.8|68598|68577.6|68560.4|860
1649849700000|2022-04-13 11:35:00|68597.4|68577.4|68601.6|68586.6|68605.3|68586.6|68569.1|68551.8|907
1649850000000|2022-04-13 11:40:00|68600.1|68585.1|68626.1|68611.1|68631.2|68612.5|68595.9|68578.9|795
1649850300000|2022-04-13 11:45:00|68625.8|68610.8|68638.1|68623.1|68645.4|68628.9|68613.2|68596.2|751
1649850600000|2022-04-13 11:50:00|68638.6|68623.6|68678.6|68658.6|68690.7|68675.6|68638.1|68623|787
1649850900000|2022-04-13 11:55:00|68678.1|68658.1|68675.6|68660.6|68698.8|68680.5|68654|68637.3|997
1649851200000|2022-04-13 12:00:00|68675.4|68660.4|68700.4|68685.4|68704.7|68687.3|68652.7|68635.8|968
1649851500000|2022-04-13 12:05:00|68705.5|68685.5|68689.4|68674.4|68708.8|68693.8|68689.4|68672|700
1649851800000|2022-04-13 12:10:00|68691.9|68671.9|68705|68690|68720.9|68703.4|68672|68654|799
1649852100000|2022-04-13 12:15:00|68706|68691|68710.2|68690.2|68721.1|68703.9|68697.1|68680.4|799
1649852400000|2022-04-13 12:20:00|68708.3|68693.3|68723.8|68708.8|68725.9|68710.9|68698.2|68682.5|897
1649852700000|2022-04-13 12:25:00|68724.8|68709.8|68737.1|68717.1|68749.1|68731.2|68724.8|68708.9|853
1649853000000|2022-04-13 12:30:00|68736.5|68716.5|68753|68733|68780.4|68760.4|68735.9|68715.9|1042
1649853300000|2022-04-13 12:35:00|68753.6|68733.6|68708.1|68688.1|68762.1|68742.1|68704.9|68686.8|922
1649853600000|2022-04-13 12:40:00|68709.2|68689.2|68690.1|68675.1|68714.5|68696.1|68674.8|68655.3|939
1649853900000|2022-04-13 12:45:00|68688.9|68673.9|68699|68684|68710.9|68694|68688.7|68671.1|851
1649854200000|2022-04-13 12:50:00|68698.2|68683.2|68691.6|68676.6|68716.6|68697.4|68689.7|68671.5|864
1649854500000|2022-04-13 12:55:00|68692.2|68677.2|68763.2|68743.2|68764.1|68745|68691|68673.4|853
1649854800000|2022-04-13 13:00:00|68763.7|68743.7|68727.1|68707.1|68767|68747|68721.9|68705.9|880
1649855100000|2022-04-13 13:05:00|68727.6|68707.6|68770.5|68750.5|68774.5|68757.5|68715.3|68697.8|824
1649855400000|2022-04-13 13:10:00|68770.4|68750.4|68769|68749|68780.8|68760.8|68751|68733.2|927
1649855700000|2022-04-13 13:15:00|68769.3|68749.3|68767.1|68752.1|68776.1|68758.6|68753.8|68735.8|900
1649856000000|2022-04-13 13:20:00|68767.4|68752.4|68793.5|68773.5|68795.5|68777.3|68759|68744|885
1649856300000|2022-04-13 13:25:00|68794.2|68774.2|68782.2|68767.2|68812.6|68796.8|68768.3|68749.6|958
1649856600000|2022-04-13 13:30:00|68782|68767|68767.6|68752.6|68821|68801.9|68752.5|68732.5|1028
1649856900000|2022-04-13 13:35:00|68769.2|68754.2|68743.1|68728.1|68786.2|68769|68738.2|68718.3|951
1649857200000|2022-04-13 13:40:00|68743|68728|68717.8|68702.8|68749.3|68733.1|68701.4|68683.7|1022
1649857500000|2022-04-13 13:45:00|68718.4|68703.4|68722.9|68702.9|68738.8|68721.2|68715.3|68697.9|951
1649857800000|2022-04-13 13:50:00|68716.4|68696.4|68724.5|68709.5|68742.5|68725.5|68711.6|68694.1|910
1649858100000|2022-04-13 13:55:00|68724.2|68709.2|68767.9|68752.9|68775.4|68759.4|68719.5|68702.2|919
1649858400000|2022-04-13 14:00:00|68768.7|68753.7|68742.2|68727.2|68784.6|68768|68738.6|68721.5|996
1649858700000|2022-04-13 14:05:00|68742.9|68727.9|68740|68725|68757.9|68741.1|68725.2|68708.5|920
1649859000000|2022-04-13 14:10:00|68743.3|68723.3|68679.1|68659.1|68743.5|68725.3|68668.2|68648.8|906
1649859300000|2022-04-13 14:15:00|68679.5|68659.5|68651.6|68636.6|68679.5|68662.4|68639.6|68621.5|981
1649859600000|2022-04-13 14:20:00|68651.3|68636.3|68659.6|68644.6|68677.8|68661.9|68638.9|68622.1|894
1649859900000|2022-04-13 14:25:00|68658.7|68643.7|68675.5|68660.5|68689.8|68672.8|68658.7|68641.6|898
1649860200000|2022-04-13 14:30:00|68677.5|68662.5|68661.9|68646.9|68680.6|68665.6|68647.5|68630.6|929
1649860500000|2022-04-13 14:35:00|68664.1|68644.1|68674|68659|68675.6|68659.5|68653.1|68635.4|886
1649860800000|2022-04-13 14:40:00|68673.8|68658.8|68657.9|68642.9|68695.1|68678|68657.9|68640.3|819
1649861100000|2022-04-13 14:45:00|68658.2|68643.2|68648.1|68633.1|68660.4|68643.2|68638.5|68620.9|849
1649861400000|2022-04-13 14:50:00|68648.3|68633.3|68599.6|68584.6|68648.9|68633.7|68584.9|68568.1|976
1649861700000|2022-04-13 14:55:00|68598.9|68583.9|68574.9|68559.9|68609.4|68591.5|68566.3|68550.5|1000
1649862000000|2022-04-13 15:00:00|68574.2|68559.2|68542.8|68522.8|68588.9|68573.9|68520.9|68503.4|1016
1649862300000|2022-04-13 15:05:00|68539.8|68524.8|68543.4|68528.4|68550|68532.9|68530.7|68513.1|856
1649862600000|2022-04-13 15:10:00|68543.2|68528.2|68546.3|68531.3|68570.9|68554.9|68543.2|68524.2|788
1649862900000|2022-04-13 15:15:00|68545.5|68530.5|68521.7|68506.7|68545.7|68530.6|68520.9|68503.5|824
1649863200000|2022-04-13 15:20:00|68521.4|68506.4|68527.4|68512.4|68540.1|68523.1|68513.9|68495.7|725
1649863500000|2022-04-13 15:25:00|68526.8|68511.8|68472.9|68452.9|68539.4|68521.9|68448.7|68431.1|911
1649863800000|2022-04-13 15:30:00|68469.9|68454.9|68472.5|68457.5|68480.9|68465.8|68442|68422|981
1649864100000|2022-04-13 15:35:00|68468.7|68453.7|68476.4|68456.4|68488.9|68471.8|68462.2|68443.5|897
1649864400000|2022-04-13 15:40:00|68475|68455|68458.1|68438.1|68480.5|68463.8|68453.8|68433.8|831
1649864700000|2022-04-13 15:45:00|68457|68437|68468|68448|68481.2|68464|68455.4|68436.2|814
1649865000000|2022-04-13 15:50:00|68467.4|68447.4|68449.6|68429.6|68475.4|68457.7|68443.7|68425.3|822
1649865300000|2022-04-13 15:55:00|68449.7|68429.7|68425.1|68405.1|68453.5|68433.5|68414.4|68394.4|792
1649865600000|2022-04-13 16:00:00|68424.7|68404.7|68393|68373|68424.7|68405.8|68371.3|68351.3|892
1649865900000|2022-04-13 16:05:00|68393.1|68373.1|68360.5|68340.5|68394|68374|68346|68326|817
1649866200000|2022-04-13 16:10:00|68360.3|68340.3|68332.9|68312.9|68366.2|68347.7|68332.7|68312.7|754
1649866500000|2022-04-13 16:15:00|68332.6|68312.6|68332|68312|68360.5|68340.5|68282.7|68262.7|935
1649866800000|2022-04-13 16:20:00|68331.5|68311.5|68328.6|68308.6|68345.7|68325.7|68304.8|68285.3|886
1649867100000|2022-04-13 16:25:00|68328.4|68308.4|68344.3|68324.3|68356.3|68339|68327.2|68307.2|856
1649867400000|2022-04-13 16:30:00|68344.2|68324.2|68332.2|68312.2|68344.2|68324.2|68315.9|68295.9|823
1649867700000|2022-04-13 16:35:00|68331.9|68311.9|68353.1|68333.1|68358.1|68340.1|68325|68305|851
1649868000000|2022-04-13 16:40:00|68354|68334|68339.7|68319.7|68354.7|68336.9|68329.8|68309.8|763
1649868300000|2022-04-13 16:45:00|68341.2|68321.2|68344.5|68324.5|68354.1|68334.1|68338.5|68318.5|748
1649868600000|2022-04-13 16:50:00|68344.4|68324.4|68360.8|68340.8|68364.8|68344.8|68336.9|68316.9|787
1649868900000|2022-04-13 16:55:00|68360.2|68340.2|68357.6|68337.6|68364.8|68345|68349.6|68329.6|873
1649869200000|2022-04-13 17:00:00|68357.9|68337.9|68390.3|68370.3|68391.2|68372.6|68350|68330|905
1649869500000|2022-04-13 17:05:00|68390.2|68370.2|68387.7|68367.7|68408.8|68391.7|68381.6|68361.6|832
1649869800000|2022-04-13 17:10:00|68387.6|68367.6|68386.1|68366.1|68397.3|68379.4|68382|68362.1|724
1649870100000|2022-04-13 17:15:00|68383.9|68368.9|68349.1|68329.1|68393.7|68374.9|68347.8|68327.8|794
1649870400000|2022-04-13 17:20:00|68349.3|68329.3|68354.5|68334.5|68369.5|68349.5|68337.6|68317.6|767
1649870700000|2022-04-13 17:25:00|68354.6|68334.6|68355|68335|68378.6|68361.3|68350.3|68331.8|766
1649871000000|2022-04-13 17:30:00|68354.3|68334.3|68364.1|68344.1|68367.7|68347.7|68339.9|68319.9|665
1649871300000|2022-04-13 17:35:00|68364|68344|68368.4|68348.4|68389|68369|68362.5|68342.6|691
1649871600000|2022-04-13 17:40:00|68368.9|68348.9|68390.5|68370.5|68392|68373.4|68365|68345|582
1649871900000|2022-04-13 17:45:00|68390.3|68370.3|68394|68374|68399.9|68382.2|68385.5|68365.5|700
1649872200000|2022-04-13 17:50:00|68392.7|68372.7|68409|68389|68412.5|68394.2|68388.6|68368.6|698
1649872500000|2022-04-13 17:55:00|68408.5|68388.5|68408.2|68388.2|68415.7|68397.3|68401.3|68381.3|758
1649872800000|2022-04-13 18:00:00|68408.4|68388.4|68418.8|68398.8|68427.5|68407.5|68405.6|68385.6|793
1649873100000|2022-04-13 18:05:00|68419.1|68399.1|68388.7|68368.7|68419.1|68399.1|68384.8|68364.8|665
1649873400000|2022-04-13 18:10:00|68388.8|68368.8|68381.1|68361.1|68404.9|68384.9|68379.9|68359.9|740
1649873700000|2022-04-13 18:15:00|68380.1|68360.1|68362.1|68342.1|68385.3|68365.3|68361.5|68341.5|694
1649874000000|2022-04-13 18:20:00|68361.5|68341.5|68363.9|68343.9|68365.8|68345.8|68342.5|68322.5|779
1649874300000|2022-04-13 18:25:00|68361.9|68341.9|68356.6|68336.6|68377.7|68357.7|68349.4|68329.4|698
1649874600000|2022-04-13 18:30:00|68356.8|68336.8|68373.3|68353.3|68375.7|68355.7|68346.8|68326.8|677
1649874900000|2022-04-13 18:35:00|68372.8|68352.8|68381.4|68361.4|68386.3|68366.3|68365.8|68345.8|669
1649875200000|2022-04-13 18:40:00|68380.4|68360.4|68350.2|68330.2|68381.4|68361.4|68349.5|68329.5|703
1649875500000|2022-04-13 18:45:00|68350.7|68330.7|68329.4|68309.4|68354.7|68334.7|68328.2|68308.2|644
1649875800000|2022-04-13 18:50:00|68328.7|68308.7|68342|68322|68342.4|68322.4|68321.4|68301.4|587
1649876100000|2022-04-13 18:55:00|68340.8|68320.8|68337.3|68317.3|68345.8|68325.8|68330|68310|777
1649876400000|2022-04-13 19:00:00|68338.2|68318.2|68338.7|68318.7|68348.1|68328.1|68328.6|68308.6|790
1649876700000|2022-04-13 19:05:00|68338.5|68318.5|68319.9|68299.9|68340.2|68320.2|68312.9|68292.9|649
1649877000000|2022-04-13 19:10:00|68320.1|68300.1|68316.3|68296.3|68327.4|68309.5|68313.4|68294.5|502
1649877300000|2022-04-13 19:15:00|68316.2|68296.2|68316.8|68296.8|68321.8|68304.5|68306.9|68289.2|595
1649877600000|2022-04-13 19:20:00|68316.9|68296.9|68320|68300|68325.1|68305.1|68304.7|68284.7|604
1649877900000|2022-04-13 19:25:00|68320.1|68300.1|68313.6|68293.6|68324.7|68305.6|68304.2|68286.8|654
1649878200000|2022-04-13 19:30:00|68311.3|68291.3|68330.1|68310.1|68333.6|68313.6|68311.3|68291.3|610
1649878500000|2022-04-13 19:35:00|68331.1|68311.1|68349.4|68329.4|68354.7|68334.7|68327.5|68307.5|555
1649878800000|2022-04-13 19:40:00|68348.7|68328.7|68344.8|68324.8|68350.4|68331.9|68333.1|68314.5|598
1649879100000|2022-04-13 19:45:00|68344.6|68324.6|68349.7|68329.7|68354|68336.3|68338.9|68321.4|542
1649879400000|2022-04-13 19:50:00|68349.6|68329.6|68348.9|68328.9|68356|68337.5|68345.5|68327|641
1649879700000|2022-04-13 19:55:00|68349.1|68329.1|68355|68335|68355.9|68336.8|68337.5|68318.5|675
1649880000000|2022-04-13 20:00:00|68354.6|68334.6|68346.6|68326.6|68354.6|68334.7|68337.3|68317.3|483
1649880300000|2022-04-13 20:05:00|68347.1|68327.1|68345.2|68325.2|68349.8|68329.8|68341.1|68322.9|289
1649880600000|2022-04-13 20:10:00|68344.9|68324.9|68340.8|68320.8|68346|68326.6|68337.1|68317.1|328
1649880900000|2022-04-13 20:15:00|68341.7|68321.7|68334.1|68314.1|68342.4|68324.4|68332.7|68312.7|207
1649881200000|2022-04-13 20:20:00|68333.1|68313.1|68319.5|68299.5|68333.5|68313.5|68318.7|68298.7|243
1649881500000|2022-04-13 20:25:00|68319.7|68299.7|68317.1|68297.1|68320.2|68300.2|68312.4|68292.4|332
1649881800000|2022-04-13 20:30:00|68317.4|68297.4|68311.6|68291.6|68320.6|68300.6|68309.2|68286.3|344
1649882100000|2022-04-13 20:35:00|68310.7|68290.7|68305.3|68282.9|68312.1|68292.1|68299.2|68276.7|352
1649882400000|2022-04-13 20:40:00|68305.5|68283.2|68302.6|68275.8|68312.6|68292.6|68299.1|68270.5|297
1649882700000|2022-04-13 20:45:00|68301.8|68276.6|68308.7|68270.9|68316.8|68283.9|68299.2|68263.5|442
1649883000000|2022-04-13 20:50:00|68310.2|68269.9|68303.3|68268.9|68323.7|68284.6|68301.4|68262.3|329
1649883300000|2022-04-13 20:55:00|68302.8|68269.7|68347|68270.3|68366.3|68272.7|68284.8|68228.7|469
1649883600000|2022-04-13 21:00:00|68365.7|68266.7|68388.8|68289.8|68388.8|68289.8|68365.7|68266.7|53
1649883900000|2022-04-13 21:05:00|68394.2|68295.2|68360.6|68271.8|68397.1|68298.1|68350.2|68263.7|115
1649884200000|2022-04-13 21:10:00|68363.9|68264.9|68360.5|68270.3|68369.2|68278.2|68342.9|68247.6|224
1649884500000|2022-04-13 21:15:00|68361.9|68268.2|68328.3|68262.9|68366.8|68275.6|68315.4|68244.4|240
1649884800000|2022-04-13 21:20:00|68349.3|68250.3|68333.2|68264.8|68351.8|68267.9|68316.7|68249.1|136
1649885100000|2022-04-13 21:25:00|68326.9|68260.9|68332.1|68265.2|68347.6|68272|68314.5|68249|96
1649885400000|2022-04-13 21:30:00|68328|68265.8|68316.9|68261.9|68350.9|68266.5|68309.9|68235.8|245
1649885700000|2022-04-13 21:35:00|68329.1|68251.4|68313.2|68252.4|68335.4|68269.9|68307.4|68237.2|173
1649886000000|2022-04-13 21:40:00|68310.6|68255.5|68315.2|68258.1|68329.8|68271.7|68300.2|68233.3|158
1649886300000|2022-04-13 21:45:00|68311.2|68262.3|68323.4|68267|68331.2|68271.3|68304.6|68249.5|294
1649886600000|2022-04-13 21:50:00|68321.8|68266.8|68314.3|68263.3|68344.3|68276.2|68306.5|68245.3|248
1649886900000|2022-04-13 21:55:00|68316.2|68260.5|68330.9|68273.4|68346.7|68285.1|68297.1|68243.5|479
1649887200000|2022-04-13 22:00:00|68334.2|68285.1|68307.1|68280.4|68334.6|68287|68299.6|68248.5|332
1649887500000|2022-04-13 22:05:00|68307.8|68280.1|68312.2|68288.4|68321.5|68291.1|68294.7|68268.8|213
1649887800000|2022-04-13 22:10:00|68311.2|68288.9|68323.5|68292.2|68332.4|68296.9|68309.5|68281.5|328
1649888100000|2022-04-13 22:15:00|68317.3|68297.3|68319.1|68296.2|68330|68300.4|68305.8|68275|457
1649888400000|2022-04-13 22:20:00|68319|68296.1|68317|68291.4|68327.4|68301.8|68313.8|68287.7|275
1649888700000|2022-04-13 22:25:00|68316.7|68291.8|68312|68283|68317.5|68294.2|68303.3|68277|260
1649889000000|2022-04-13 22:30:00|68308.9|68287.8|68315.9|68289.7|68318.1|68293.6|68308.5|68282.5|270
1649889300000|2022-04-13 22:35:00|68317.2|68296|68324.9|68302|68332.6|68306|68312.1|68285.6|466
1649889600000|2022-04-13 22:40:00|68325.6|68301.3|68328.2|68287.7|68340|68307.7|68316.1|68280|367
1649889900000|2022-04-13 22:45:00|68319.6|68297.3|68316|68296|68332.3|68305|68314.5|68287.2|299
1649890200000|2022-04-13 22:50:00|68316.3|68296.3|68314.6|68290.7|68323.1|68297.5|68311.3|68286.9|255
1649890500000|2022-04-13 22:55:00|68316.1|68289.5|68312.9|68292.9|68316.3|68294.8|68308.5|68286.7|184
1649890800000|2022-04-13 23:00:00|68312.3|68292.3|68310.2|68290.2|68315.2|68295.2|68307.8|68286.1|272
1649891100000|2022-04-13 23:05:00|68309.7|68289.7|68300.9|68280.9|68320|68291.4|68295.5|68275.5|282
1649891400000|2022-04-13 23:10:00|68299.4|68279.4|68295.7|68275.7|68300.8|68281.7|68292.8|68272.8|301
1649891700000|2022-04-13 23:15:00|68296|68276|68295.6|68275.6|68301.3|68279.1|68291.8|68270.9|242
1649892000000|2022-04-13 23:20:00|68295.4|68275.4|68285.4|68258.2|68306.5|68278.5|68279.7|68252.9|336
1649892300000|2022-04-13 23:25:00|68285.8|68258.4|68283|68245.5|68289.5|68266.5|68273.9|68245.5|418
1649892600000|2022-04-13 23:30:00|68283.7|68246.2|68281|68261|68288.8|68266.1|68275.6|68246.2|321
1649892900000|2022-04-13 23:35:00|68281.1|68261.1|68285.8|68262.9|68289.6|68268.4|68279.8|68254.6|472
1649893200000|2022-04-13 23:40:00|68285.7|68264.2|68276.5|68256.5|68289.4|68265.2|68276.5|68256.3|347
1649893500000|2022-04-13 23:45:00|68276.8|68256.8|68278.4|68258.4|68282.3|68262.3|68275|68255|410
1649893800000|2022-04-13 23:50:00|68278.3|68258.3|68275.7|68255.7|68282.9|68262.9|68275|68255|388
1649894100000|2022-04-13 23:55:00|68275.5|68255.5|68277.5|68257.5|68278.2|68260.3|68262.5|68242.5|538
1649894400000|2022-04-14 00:00:00|68277|68257|68249.7|68229.7|68277|68257|68246.6|68226.6|879
1649894700000|2022-04-14 00:05:00|68250.3|68230.3|68286.9|68266.9|68288|68268|68248.7|68228.7|747
1649895000000|2022-04-14 00:10:00|68287.5|68267.5|68273.2|68253.2|68296.8|68279.7|68271|68251|638
1649895300000|2022-04-14 00:15:00|68273|68253|68282.4|68262.4|68284.5|68267.3|68266.6|68248.5|651
1649895600000|2022-04-14 00:20:00|68282.3|68262.3|68287.5|68272.5|68290.3|68272.5|68274.2|68256.7|535
1649895900000|2022-04-14 00:25:00|68287.4|68272.4|68308.4|68288.4|68310|68290.7|68285.3|68266.3|537
1649896200000|2022-04-14 00:30:00|68308.9|68288.9|68325.2|68305.2|68331.1|68314.5|68307.7|68287.7|663
1649896500000|2022-04-14 00:35:00|68322.5|68307.5|68331.2|68316.2|68338.4|68320|68321|68302.9|646
1649896800000|2022-04-14 00:40:00|68331.1|68316.1|68355.9|68335.9|68356.6|68336.6|68328.8|68310|632
1649897100000|2022-04-14 00:45:00|68356.1|68336.1|68343.3|68323.3|68356.1|68337.4|68337.1|68317.1|607
1649897400000|2022-04-14 00:50:00|68342.9|68322.9|68347|68327|68357.4|68340.9|68339.8|68320.5|652
1649897700000|2022-04-14 00:55:00|68347.4|68327.4|68348.2|68328.2|68360.1|68343.1|68345|68326.5|649
1649898000000|2022-04-14 01:00:00|68348.1|68328.1|68348.4|68328.4|68359.7|68342.1|68340.4|68322.5|678
1649898300000|2022-04-14 01:05:00|68346.6|68326.6|68336.2|68316.2|68346.9|68329.4|68327|68307.4|838
1649898600000|2022-04-14 01:10:00|68335.9|68315.9|68333.8|68313.8|68339.5|68319.6|68319.8|68302.5|724
1649898900000|2022-04-14 01:15:00|68333.9|68313.9|68310.5|68290.5|68334.1|68314.1|68308.3|68289.8|816
1649899200000|2022-04-14 01:20:00|68310.6|68290.6|68305.2|68285.2|68321.2|68303.1|68300.9|68283.2|713
1649899500000|2022-04-14 01:25:00|68305.3|68285.3|68299.9|68279.9|68305.3|68285.3|68292|68273.5|608
1649899800000|2022-04-14 01:30:00|68300.1|68280.1|68286.8|68266.8|68303.8|68286.6|68281.3|68263.6|793
1649900100000|2022-04-14 01:35:00|68284.6|68269.6|68290|68270|68290.6|68272.3|68273.5|68256.5|682
1649900400000|2022-04-14 01:40:00|68290.4|68270.4|68282.3|68262.3|68302.6|68284.3|68278.1|68260.6|681
1649900700000|2022-04-14 01:45:00|68281.7|68261.7|68259.6|68239.6|68286.3|68268.9|68256.1|68238.3|723
1649901000000|2022-04-14 01:50:00|68259.5|68239.5|68253.2|68233.2|68263.3|68245.3|68250.3|68232.8|580
1649901300000|2022-04-14 01:55:00|68253.4|68233.4|68212|68192|68255.7|68238.4|68196.3|68176.3|804
1649901600000|2022-04-14 02:00:00|68211.8|68191.8|68229.9|68209.9|68232.3|68212.9|68207.5|68190.6|782
1649901900000|2022-04-14 02:05:00|68231.1|68211.1|68212.7|68192.7|68232.8|68215.1|68206.1|68188.9|696
1649902200000|2022-04-14 02:10:00|68212.3|68192.3|68235.7|68220.7|68238.8|68220.8|68211.1|68192.3|753
1649902500000|2022-04-14 02:15:00|68235.9|68220.9|68226.9|68206.9|68239.1|68222|68222.9|68205.9|624
1649902800000|2022-04-14 02:20:00|68226.8|68206.8|68237.2|68217.2|68239.1|68220.8|68222|68205.1|580
1649903100000|2022-04-14 02:25:00|68238.2|68218.2|68219.8|68204.8|68239.9|68221.7|68218.9|68202|567
1649903400000|2022-04-14 02:30:00|68219.5|68204.5|68217.4|68202.4|68228.6|68209.9|68213.2|68195.2|483
1649903700000|2022-04-14 02:35:00|68215.6|68200.6|68219.1|68204.1|68222.8|68205.7|68211|68191|543
1649904000000|2022-04-14 02:40:00|68219.7|68204.7|68212.6|68197.6|68221.7|68204.7|68198.7|68181.5|537
1649904300000|2022-04-14 02:45:00|68213.1|68198.1|68217.1|68197.1|68217.3|68199.4|68204.3|68185.8|525
1649904600000|2022-04-14 02:50:00|68213.9|68198.9|68219.6|68199.6|68223.5|68205.3|68212|68192.6|447
1649904900000|2022-04-14 02:55:00|68219.4|68199.4|68239.4|68219.4|68240.5|68223.8|68217.3|68198.3|548
1649905200000|2022-04-14 03:00:00|68239.5|68219.5|68231.4|68211.4|68239.5|68220.3|68217.3|68197.3|556
1649905500000|2022-04-14 03:05:00|68231.5|68211.5|68226.7|68211.7|68236.4|68219.1|68222.3|68205.1|441
1649905800000|2022-04-14 03:10:00|68226.8|68211.8|68230.2|68210.2|68235.8|68218.6|68220.4|68202.9|484
1649906100000|2022-04-14 03:15:00|68228|68213|68214.9|68199.9|68230.9|68213.3|68213.5|68196.9|486
1649906400000|2022-04-14 03:20:00|68214.7|68199.7|68213.3|68198.3|68224.2|68206.6|68212.1|68195|478
1649906700000|2022-04-14 03:25:00|68213.4|68198.4|68203.6|68183.6|68217.3|68199.9|68189.8|68171.5|693
1649907000000|2022-04-14 03:30:00|68204|68184|68213.9|68193.9|68216.6|68200.2|68201.1|68182.9|598
1649907300000|2022-04-14 03:35:00|68212.9|68192.9|68204.7|68184.7|68218.6|68200.9|68201.8|68183.6|611
1649907600000|2022-04-14 03:40:00|68204.6|68184.6|68208.3|68193.3|68213.3|68194.6|68202.1|68183|559
1649907900000|2022-04-14 03:45:00|68208.2|68193.2|68218.2|68198.2|68221.5|68204.2|68207|68188.7|496
1649908200000|2022-04-14 03:50:00|68219.1|68199.1|68216.2|68196.2|68220.1|68200.1|68209.2|68191.8|425
1649908500000|2022-04-14 03:55:00|68215.2|68195.2|68206|68186|68215.2|68195.2|68197.7|68179.9|354
1649908800000|2022-04-14 04:00:00|68206.4|68186.4|68208.9|68188.9|68215.8|68197.4|68198.3|68179.8|547
1649909100000|2022-04-14 04:05:00|68208.7|68188.7|68220.2|68200.2|68220.6|68202.5|68208.7|68188.7|647
1649909400000|2022-04-14 04:10:00|68220.4|68200.4|68220|68200|68229.7|68212.2|68215.9|68197.6|559
1649909700000|2022-04-14 04:15:00|68220.4|68200.4|68212.3|68197.3|68223.7|68206|68210.8|68193.1|553
1649910000000|2022-04-14 04:20:00|68212|68197|68210.5|68190.5|68214.4|68197.9|68206.9|68187|413
1649910300000|2022-04-14 04:25:00|68210|68190|68197.5|68177.5|68215.2|68195.2|68194.7|68177.3|585
1649910600000|2022-04-14 04:30:00|68197.8|68177.8|68192.5|68177.5|68203.7|68186.6|68189.9|68172.8|468
1649910900000|2022-04-14 04:35:00|68192.7|68177.7|68191.6|68176.6|68196.2|68179.8|68190.7|68172.9|421
1649911200000|2022-04-14 04:40:00|68191.7|68176.7|68194.4|68179.4|68199.3|68182.8|68189.5|68173.2|330
1649911500000|2022-04-14 04:45:00|68194.5|68179.5|68173.6|68153.6|68196.9|68179.6|68168.7|68150.9|485
1649911800000|2022-04-14 04:50:00|68173.4|68153.4|68173.5|68153.5|68175.8|68158.1|68168.4|68150.4|409
1649912100000|2022-04-14 04:55:00|68173.7|68153.7|68175.3|68155.3|68180.5|68162.9|68169.2|68151.4|441
1649912400000|2022-04-14 05:00:00|68174.6|68154.6|68172.1|68152.1|68176.9|68159.7|68163.5|68144.9|518
1649912700000|2022-04-14 05:05:00|68172|68152|68166.6|68151.6|68172|68154.9|68161.2|68144.2|387
1649913000000|2022-04-14 05:10:00|68167|68152|68148.6|68128.6|68171.5|68154|68144.3|68124.3|419
1649913300000|2022-04-14 05:15:00|68147.7|68127.7|68148.3|68133.3|68166.3|68148.6|68147.7|68127.7|556
1649913600000|2022-04-14 05:20:00|68147.9|68132.9|68146.7|68126.7|68153.1|68134.9|68136.2|68118.9|456
1649913900000|2022-04-14 05:25:00|68146.8|68126.8|68153.4|68133.4|68156.3|68137.9|68142|68125|461
1649914200000|2022-04-14 05:30:00|68153.2|68133.2|68165.5|68150.5|68169|68153|68145.1|68127.1|538
1649914500000|2022-04-14 05:35:00|68168.2|68148.2|68163|68148|68175.5|68158.3|68160.1|68142.5|507
1649914800000|2022-04-14 05:40:00|68162.7|68147.7|68158.4|68138.4|68166.2|68149.8|68150.3|68133.5|571
1649915100000|2022-04-14 05:45:00|68158.3|68138.3|68142|68127|68159.5|68143.3|68138|68120.7|517
1649915400000|2022-04-14 05:50:00|68145|68125|68172.9|68152.9|68177.1|68158.5|68144.9|68124.9|555
1649915700000|2022-04-14 05:55:00|68173|68153|68187.9|68167.9|68191.9|68175.7|68166.7|68147.7|685
1649916000000|2022-04-14 06:00:00|68187.6|68167.6|68159|68144|68189.5|68170.6|68155.5|68139.6|821
1649916300000|2022-04-14 06:05:00|68159.8|68139.8|68133.8|68118.8|68170.2|68152.1|68133.2|68115.8|724
1649916600000|2022-04-14 06:10:00|68137.3|68117.3|68146.6|68126.6|68154.2|68137.6|68133|68115.5|772
1649916900000|2022-04-14 06:15:00|68146.8|68126.8|68155|68135|68156.9|68139.1|68138|68120.5|629
1649917200000|2022-04-14 06:20:00|68151.8|68136.8|68162|68142|68172.3|68155.7|68148.8|68132.5|668
1649917500000|2022-04-14 06:25:00|68158|68143|68155.5|68140.5|68164.6|68148.4|68146.7|68129.5|761
1649917800000|2022-04-14 06:30:00|68155.2|68140.2|68138.2|68123.2|68168.9|68152|68133.9|68118.9|643
1649918100000|2022-04-14 06:35:00|68138.5|68123.5|68108.9|68093.9|68144.1|68127.7|68104|68089|733
1649918400000|2022-04-14 06:40:00|68109.4|68094.4|68141.2|68121.2|68142.3|68124.8|68108.5|68089.8|720
1649918700000|2022-04-14 06:45:00|68141.1|68121.1|68123.7|68108.7|68142.9|68127.9|68117.4|68102.4|659
1649919000000|2022-04-14 06:50:00|68122.9|68107.9|68140.3|68125.3|68144.4|68127|68115.2|68098.9|712
1649919300000|2022-04-14 06:55:00|68140.2|68125.2|68137|68122|68157.6|68142.6|68125.8|68108.5|811
1649919600000|2022-04-14 07:00:00|68135|68120|68176.5|68161.5|68182.7|68164.3|68128.8|68110.4|926
1649919900000|2022-04-14 07:05:00|68174.3|68159.3|68174.1|68159.1|68188.4|68171.9|68151.2|68136.2|874
1649920200000|2022-04-14 07:10:00|68173.8|68158.8|68154.3|68139.3|68187.8|68171.4|68153.7|68137.7|800
1649920500000|2022-04-14 07:15:00|68154.7|68139.7|68151.3|68136.3|68167|68149.9|68144.9|68128.7|794
1649920800000|2022-04-14 07:20:00|68151.7|68136.7|68170.3|68155.3|68179.8|68162.7|68151.5|68136.5|829
1649921100000|2022-04-14 07:25:00|68170.2|68155.2|68188.4|68173.4|68193.7|68178.7|68167.6|68152.6|763
1649921400000|2022-04-14 07:30:00|68189|68174|68212.4|68197.4|68232.7|68215.9|68186.4|68170|909
1649921700000|2022-04-14 07:35:00|68212.3|68197.3|68185.8|68170.8|68219.3|68202.5|68180.7|68165.5|838
1649922000000|2022-04-14 07:40:00|68185.9|68170.9|68178.5|68163.5|68185.9|68170.9|68169.8|68154.3|743
1649922300000|2022-04-14 07:45:00|68178.2|68163.2|68199.8|68184.8|68209.8|68192.3|68174.6|68157.1|714
1649922600000|2022-04-14 07:50:00|68200|68185|68201.2|68186.2|68211.7|68194.8|68187.6|68169.8|722
1649922900000|2022-04-14 07:55:00|68202.5|68187.5|68201.4|68181.4|68214.9|68198.4|68192.6|68177.5|739
1649923200000|2022-04-14 08:00:00|68201.5|68181.5|68220.5|68205.5|68223.1|68207.1|68198.8|68180.8|768
1649923500000|2022-04-14 08:05:00|68221|68206|68199.3|68184.3|68222.1|68207.1|68196.5|68179|671
1649923800000|2022-04-14 08:10:00|68200.1|68180.1|68198.2|68183.2|68202|68184.7|68173.2|68156.2|736
1649924100000|2022-04-14 08:15:00|68197.3|68182.3|68205.6|68190.6|68206.9|68191.9|68178.2|68163.2|648
1649924400000|2022-04-14 08:20:00|68202.4|68187.4|68199.1|68184.1|68212.7|68196.5|68194.5|68179.1|626
1649924700000|2022-04-14 08:25:00|68199.2|68184.2|68223.1|68208.1|68232.8|68216.2|68198.8|68181.8|794
1649925000000|2022-04-14 08:30:00|68223.3|68208.3|68215.7|68200.7|68231.7|68216.4|68205.2|68190.2|687
1649925300000|2022-04-14 08:35:00|68215.8|68200.8|68204|68189|68223.7|68208.7|68202.7|68187.7|590
1649925600000|2022-04-14 08:40:00|68204.6|68189.6|68181.1|68166.1|68212.7|68195.1|68172.4|68157.4|721
1649925900000|2022-04-14 08:45:00|68181.2|68166.2|68187.4|68172.4|68191.8|68174.3|68174.1|68157.2|607
1649926200000|2022-04-14 08:50:00|68187.7|68172.7|68189.7|68174.7|68194.1|68176.1|68180.6|68165.6|618
1649926500000|2022-04-14 08:55:00|68190.1|68175.1|68200.7|68185.7|68205.7|68188.5|68181.7|68165.7|668
1649926800000|2022-04-14 09:00:00|68200.4|68185.4|68234|68219|68238.1|68220.7|68199.8|68184.8|658
1649927100000|2022-04-14 09:05:00|68233.9|68218.9|68218.4|68203.4|68241.6|68226.2|68215.3|68200.3|680
1649927400000|2022-04-14 09:10:00|68218.7|68203.7|68175.1|68155.1|68222.5|68204.8|68170.7|68152.4|668
1649927700000|2022-04-14 09:15:00|68174.9|68154.9|68176.8|68161.8|68181.7|68164.1|68165.3|68146.7|676
1649928000000|2022-04-14 09:20:00|68176.6|68161.6|68179.3|68164.3|68190.7|68175.7|68173.5|68156.4|521
1649928300000|2022-04-14 09:25:00|68179.6|68164.6|68167.9|68147.9|68191.4|68174|68165.2|68145.5|543
1649928600000|2022-04-14 09:30:00|68167.4|68147.4|68150.8|68130.8|68169.7|68152.4|68141.1|68126.1|609
1649928900000|2022-04-14 09:35:00|68150.4|68130.4|68150.3|68130.3|68159.7|68144.7|68141|68123.5|588
1649929200000|2022-04-14 09:40:00|68150|68130|68157.3|68142.3|68184|68166.1|68147|68129.1|640
1649929500000|2022-04-14 09:45:00|68157|68142|68164.1|68144.1|68171|68156|68150.2|68134|566
1649929800000|2022-04-14 09:50:00|68164.9|68144.9|68177.5|68157.5|68189.2|68171.7|68164.3|68144.9|860
1649930100000|2022-04-14 09:55:00|68173.6|68158.6|68166.5|68151.5|68187.2|68169.4|68160.9|68142.8|716
1649930400000|2022-04-14 10:00:00|68166.7|68151.7|68155.2|68140.2|68170.5|68153.3|68147.9|68132|653
1649930700000|2022-04-14 10:05:00|68155.3|68140.3|68170.9|68150.9|68176.4|68160.7|68154.4|68138|633
1649931000000|2022-04-14 10:10:00|68167.5|68152.5|68170.8|68155.8|68175.7|68160.7|68154.5|68136.7|579
1649931300000|2022-04-14 10:15:00|68170.9|68155.9|68164.8|68149.8|68175.8|68157.8|68159.9|68142.5|661
1649931600000|2022-04-14 10:20:00|68165.1|68150.1|68152.7|68137.7|68176.5|68158.1|68145.9|68129.5|666
1649931900000|2022-04-14 10:25:00|68153.2|68133.2|68193.4|68178.4|68195.4|68179.8|68152.4|68133|611
1649932200000|2022-04-14 10:30:00|68193.3|68178.3|68238.8|68223.8|68243.3|68226.3|68192.7|68177.7|710
1649932500000|2022-04-14 10:35:00|68238.9|68223.9|68211|68196|68244.8|68228.9|68210.4|68193.1|663
1649932800000|2022-04-14 10:40:00|68214.2|68194.2|68213.3|68193.3|68220.9|68205.9|68202.9|68185.5|591
1649933100000|2022-04-14 10:45:00|68214.3|68194.3|68214|68194|68224.2|68207.7|68201.9|68186.9|588
1649933400000|2022-04-14 10:50:00|68213.9|68193.9|68203|68188|68218.3|68203.3|68200.7|68184|529
1649933700000|2022-04-14 10:55:00|68203.5|68188.5|68219.7|68204.7|68223.2|68206.5|68201.6|68186.6|682
1649934000000|2022-04-14 11:00:00|68221.1|68206.1|68218.9|68203.9|68242.8|68226.4|68212.7|68197|638
1649934300000|2022-04-14 11:05:00|68219.1|68204.1|68230.6|68215.6|68239.7|68224.3|68219.1|68200.8|541
1649934600000|2022-04-14 11:10:00|68231|68216|68215.3|68200.3|68239.4|68222.5|68209.7|68192.5|558
1649934900000|2022-04-14 11:15:00|68215.4|68200.4|68214.5|68199.5|68240.4|68225.4|68214.1|68198.3|594
1649935200000|2022-04-14 11:20:00|68214.4|68199.4|68216.1|68201.1|68221.5|68206|68209.4|68190.9|505
1649935500000|2022-04-14 11:25:00|68215.7|68200.7|68225.6|68210.6|68233.3|68217.3|68215.4|68197.9|469
1649935800000|2022-04-14 11:30:00|68225.2|68210.2|68186|68166|68231.4|68214.7|68175.3|68158.8|649
1649936100000|2022-04-14 11:35:00|68184.6|68169.6|68173.2|68153.2|68194.6|68177.3|68169|68150.3|758
1649936400000|2022-04-14 11:40:00|68172.9|68152.9|68174.5|68110.9|68181.3|68162.6|68153.2|68110.9|802
1649936700000|2022-04-14 11:45:00|68173.5|68111.3|68420.6|68400.6|68440.1|68420.1|68161.1|68104.5|1150
1649937000000|2022-04-14 11:50:00|68420.2|68400.2|68436.1|68416.1|68488|68469.2|68368.1|68349.3|1143
1649937300000|2022-04-14 11:55:00|68437.3|68417.3|68475.5|68455.5|68477.6|68457.6|68409.8|68391.5|1088
1649937600000|2022-04-14 12:00:00|68473.9|68453.9|68423.7|68403.7|68474.6|68454.6|68418.4|68398.6|1000
1649937900000|2022-04-14 12:05:00|68423.5|68403.5|68410.1|68390.1|68435.4|68417.9|68398.6|68378.6|904
1649938200000|2022-04-14 12:10:00|68410.5|68390.5|68395.1|68375.1|68411.2|68391.2|68360.1|68342.2|990
1649938500000|2022-04-14 12:15:00|68394.1|68374.1|68391.8|68371.8|68406.4|68391.4|68381.1|68363.2|861
1649938800000|2022-04-14 12:20:00|68390.9|68370.9|68353.1|68338.1|68396.3|68378.3|68344.7|68328.3|945
1649939100000|2022-04-14 12:25:00|68353.4|68338.4|68356.4|68336.4|68369.8|68354.2|68347.5|68331.3|806
1649939400000|2022-04-14 12:30:00|68364|68336.1|68405.6|68390.6|68428.2|68410.2|68338.3|68321.2|1019
1649939700000|2022-04-14 12:35:00|68405.1|68390.1|68353.2|68333.2|68491|68472.1|68319.7|68299.7|1126
1649940000000|2022-04-14 12:40:00|68357.8|68337.8|68381.3|68361.3|68447.9|68430.5|68341.1|68323.2|1057
1649940300000|2022-04-14 12:45:00|68381.7|68361.7|68462.6|68447.6|68473.5|68453.5|68349|68330.7|1120
1649940600000|2022-04-14 12:50:00|68465.4|68445.4|68537.5|68517.5|68559.3|68539.6|68462.5|68443.4|1100
1649940900000|2022-04-14 12:55:00|68536.9|68516.9|68589.4|68569.4|68611.5|68591.5|68533.3|68514.2|1052
1649941200000|2022-04-14 13:00:00|68588.7|68568.7|68629|68609|68683|68665.4|68579.4|68559.4|1064
1649941500000|2022-04-14 13:05:00|68628.6|68608.6|68633.4|68613.4|68645.9|68628.3|68586.1|68569.7|1066
1649941800000|2022-04-14 13:10:00|68631.8|68616.8|68669.8|68654.8|68678.3|68663.2|68628.5|68610.5|1076
1649942100000|2022-04-14 13:15:00|68670|68655|68749.5|68729.5|68756.2|68736.2|68657.7|68642.7|1075
1649942400000|2022-04-14 13:20:00|68744.6|68724.6|68738.2|68723.2|68781.8|68761.8|68703.8|68686.6|1071
1649942700000|2022-04-14 13:25:00|68738.7|68718.7|68736|68716|68762.3|68746.2|68677.2|68659.5|1086
1649943000000|2022-04-14 13:30:00|68737|68717|68771.3|68751.3|68771.3|68753.7|68711.8|68695.7|1050
1649943300000|2022-04-14 13:35:00|68768|68753|68792.6|68777.6|68839.3|68819.3|68744.7|68728.6|1096
1649943600000|2022-04-14 13:40:00|68791.8|68776.8|68984.6|68964.6|68990.1|68970.6|68789.3|68773.1|1128
1649943900000|2022-04-14 13:45:00|68984.3|68964.3|68954.9|68939.9|68986.6|68966.6|68938.8|68922.4|1117
1649944200000|2022-04-14 13:50:00|68953.6|68938.6|69112.2|69097.2|69162.8|69142.8|68953.6|68938|1125
1649944500000|2022-04-14 13:55:00|69112|69097|69078.5|69058.5|69124.4|69103.4|69031.2|69013.1|1102
1649944800000|2022-04-14 14:00:00|69077.5|69057.5|69012.1|68992.1|69082.9|69064.9|68986.6|68968.8|1088
1649945100000|2022-04-14 14:05:00|69009.9|68994.9|68996.2|68976.2|69055.3|69035.3|68992.2|68974.6|1045
1649945400000|2022-04-14 14:10:00|68997|68977|69006.4|68991.4|69014.5|68996.8|68966.9|68950.2|972
1649945700000|2022-04-14 14:15:00|69005.2|68990.2|68962.6|68947.6|69009.7|68991.8|68955.1|68940.1|973
1649946000000|2022-04-14 14:20:00|68962.2|68947.2|68948.1|68928.1|68975.2|68959.8|68899|68881.4|964
1649946300000|2022-04-14 14:25:00|68947.9|68927.9|68913.7|68898.7|68957.6|68942.6|68903.3|68886|1038
1649946600000|2022-04-14 14:30:00|68914.1|68899.1|68988|68973|68997.5|68980.2|68910.5|68890.5|1045
1649946900000|2022-04-14 14:35:00|68987.9|68972.9|69019.7|69004.7|69025.8|69009.4|68966.1|68949.6|964
1649947200000|2022-04-14 14:40:00|69022.5|69002.5|68980.3|68960.3|69049.9|69029.9|68970.4|68950.4|993
1649947500000|2022-04-14 14:45:00|68976.4|68961.4|68977.6|68957.6|69005|68986.9|68945.1|68925.1|1050
1649947800000|2022-04-14 14:50:00|68975.1|68960.1|69041.1|69021.1|69073.1|69057.2|68973.1|68957.3|1083
1649948100000|2022-04-14 14:55:00|69038.5|69023.5|69031.1|69011.1|69090|69070.3|69025.4|69005.4|1137
1649948400000|2022-04-14 15:00:00|69030.8|69010.8|69001.8|68986.8|69057.9|69040.3|68991.3|68973.3|1043
1649948700000|2022-04-14 15:05:00|69002|68987|68853.4|68833.4|69024.3|69006.4|68839.6|68819.6|962
1649949000000|2022-04-14 15:10:00|68856.2|68836.2|68847|68832|68889.3|68869.8|68778.4|68758.4|1125
1649949300000|2022-04-14 15:15:00|68848.3|68833.3|68806.4|68786.4|68861.5|68844.8|68786.7|68766.7|1044
1649949600000|2022-04-14 15:20:00|68806.3|68786.3|68841.4|68821.4|68880.8|68863.9|68781.2|68761.2|1070
1649949900000|2022-04-14 15:25:00|68841.2|68821.2|68911.4|68896.4|68932.9|68915.6|68837.9|68817.9|1037
1649950200000|2022-04-14 15:30:00|68910.2|68895.2|68927.7|68912.7|68931.8|68914.1|68874.8|68854.8|1004
1649950500000|2022-04-14 15:35:00|68928.5|68908.5|68950.8|68930.8|68952.6|68934.2|68909.4|68891.7|1013
1649950800000|2022-04-14 15:40:00|68950.6|68930.6|68958.6|68938.6|68996.8|68976.8|68945.5|68928.5|938
1649951100000|2022-04-14 15:45:00|68956.2|68936.2|68945.4|68925.4|68983.6|68963.6|68931.6|68911.6|917
1649951400000|2022-04-14 15:50:00|68945.1|68925.1|68929.2|68909.2|68958.9|68938.9|68916.7|68896.7|857
1649951700000|2022-04-14 15:55:00|68929.8|68909.8|68903.8|68888.8|68958.8|68939.6|68903.4|68885.9|888
1649952000000|2022-04-14 16:00:00|68903.4|68888.4|68856.8|68836.8|68923.1|68905.2|68845.5|68825.5|949
1649952300000|2022-04-14 16:05:00|68853.5|68838.5|68738|68718|68873.1|68856.4|68720.7|68700.7|981
1649952600000|2022-04-14 16:10:00|68738.6|68718.6|68747.4|68727.4|68772.2|68752.6|68735.2|68715.2|946
1649952900000|2022-04-14 16:15:00|68747.1|68727.1|68711.6|68696.6|68781.4|68763.3|68711.5|68694.5|905
1649953200000|2022-04-14 16:20:00|68711.5|68696.5|68688.6|68668.6|68745.6|68726.2|68688.1|68668.1|928
1649953500000|2022-04-14 16:25:00|68689.1|68669.1|68733.3|68718.3|68743.3|68724.1|68688|68668.3|926
1649953800000|2022-04-14 16:30:00|68733.4|68718.4|68747.7|68732.7|68750.1|68732.7|68729.8|68713|745
1649954100000|2022-04-14 16:35:00|68749.6|68729.6|68763.1|68743.1|68769.6|68752|68727.2|68708|766
1649954400000|2022-04-14 16:40:00|68763.3|68743.3|68776.1|68761.1|68791.2|68772|68760.7|68742.3|849
1649954700000|2022-04-14 16:45:00|68776|68761|68783.5|68763.5|68797.1|68782.1|68766.7|68751.6|714
1649955000000|2022-04-14 16:50:00|68783.3|68763.3|68782.4|68762.4|68797.9|68781|68772.9|68754.8|762
1649955300000|2022-04-14 16:55:00|68782.3|68762.3|68786.2|68771.2|68805.6|68788.2|68779.7|68760.7|831
1649955600000|2022-04-14 17:00:00|68786.3|68771.3|68793.5|68778.5|68801.9|68783.7|68766.2|68748.2|860
1649955900000|2022-04-14 17:05:00|68793.4|68778.4|68806.5|68791.5|68818|68801.8|68792.5|68776.1|761
1649956200000|2022-04-14 17:10:00|68807|68792|68814.8|68799.8|68820.2|68804.6|68793.9|68776.3|730
1649956500000|2022-04-14 17:15:00|68815.6|68800.6|68797.6|68777.6|68831.1|68816.1|68792.2|68775.3|705
1649956800000|2022-04-14 17:20:00|68797.4|68777.4|68805.8|68785.8|68807.8|68790|68791|68774.1|657
1649957100000|2022-04-14 17:25:00|68806|68786|68790|68770|68817.4|68799.1|68773.3|68753.3|673
1649957400000|2022-04-14 17:30:00|68789.9|68769.9|68764.2|68744.2|68790.6|68775.5|68759.7|68740.5|625
1649957700000|2022-04-14 17:35:00|68764.1|68744.1|68761.5|68741.5|68765.8|68745.8|68719.1|68699.1|755
1649958000000|2022-04-14 17:40:00|68762.2|68742.2|68771.6|68756.6|68774.4|68757.2|68742.2|68725.5|656
1649958300000|2022-04-14 17:45:00|68771.7|68756.7|68744.8|68724.8|68773.3|68756.7|68738.2|68718.2|689
1649958600000|2022-04-14 17:50:00|68744.9|68724.9|68752.7|68732.7|68752.7|68734.8|68729.4|68712.1|670
1649958900000|2022-04-14 17:55:00|68752.4|68732.4|68735.9|68715.9|68755.2|68736.9|68734.9|68714.9|640
1649959200000|2022-04-14 18:00:00|68736|68716|68725.8|68710.8|68745.3|68727.5|68723.9|68705.4|622
1649959500000|2022-04-14 18:05:00|68728.2|68708.2|68729.6|68714.6|68734.2|68716.4|68718.9|68702|607
1649959800000|2022-04-14 18:10:00|68732|68712|68709.9|68694.9|68733.9|68716.4|68697.9|68680.1|618
1649960100000|2022-04-14 18:15:00|68710.2|68695.2|68739.1|68724.1|68742.6|68724.3|68704|68686.4|565
1649960400000|2022-04-14 18:20:00|68740.1|68725.1|68742|68722|68754.5|68738.6|68733.7|68716.2|644
1649960700000|2022-04-14 18:25:00|68742.1|68722.1|68728.2|68708.2|68746.7|68730.4|68725.5|68708.2|646
1649961000000|2022-04-14 18:30:00|68726.1|68706.1|68718.4|68698.4|68726.8|68708.9|68711.7|68692.2|483
1649961300000|2022-04-14 18:35:00|68718.7|68698.7|68712.6|68692.6|68718.9|68700.9|68705|68685|412
1649961600000|2022-04-14 18:40:00|68711.5|68691.5|68696.5|68676.5|68712.1|68692.1|68688.4|68671.3|468
1649961900000|2022-04-14 18:45:00|68696.9|68676.9|68703.5|68683.5|68714.9|68696.6|68693.5|68674.7|558
1649962200000|2022-04-14 18:50:00|68699.9|68684.9|68714|68699|68717.2|68699.5|68699.7|68684.7|539
1649962500000|2022-04-14 18:55:00|68714.2|68699.2|68696.3|68676.3|68736.3|68716.8|68695.7|68675.7|772
1649962800000|2022-04-14 19:00:00|68698.3|68678.3|68670.2|68650.2|68702.1|68682.1|68665.7|68648.2|716
1649963100000|2022-04-14 19:05:00|68670.4|68650.4|68681.6|68661.6|68685.3|68665.3|68670|68650|521
1649963400000|2022-04-14 19:10:00|68682.7|68662.7|68670.5|68650.5|68685.9|68665.9|68669.9|68649.9|526
1649963700000|2022-04-14 19:15:00|68670.4|68650.4|68672.8|68652.8|68679.9|68659.9|68667.6|68649.1|474
1649964000000|2022-04-14 19:20:00|68673|68653|68709.2|68689.2|68710.1|68690.1|68668.2|68648.2|535
1649964300000|2022-04-14 19:25:00|68709.1|68689.1|68712.9|68692.9|68717.9|68697.9|68706.1|68686.1|485
1649964600000|2022-04-14 19:30:00|68713|68693|68714.3|68694.3|68725.1|68705.1|68711.1|68691.1|488
1649964900000|2022-04-14 19:35:00|68714.1|68694.1|68725.2|68705.2|68727.9|68707.9|68711.4|68692|545
1649965200000|2022-04-14 19:40:00|68725.3|68705.3|68715.6|68695.6|68739.2|68719.2|68713.6|68693.6|516
1649965500000|2022-04-14 19:45:00|68716.1|68696.1|68712.5|68692.5|68720.7|68700.7|68704.9|68684.9|523
1649965800000|2022-04-14 19:50:00|68713|68693|68712.5|68692.5|68730.6|68710.6|68709.2|68691.5|618
1649966100000|2022-04-14 19:55:00|68712.4|68692.4|68733.6|68713.6|68735.5|68717.7|68706.9|68686.9|590
1649966400000|2022-04-14 20:00:00|68734.6|68714.6|68708.9|68688.9|68734.6|68714.6|68705.5|68685.5|487
1649966700000|2022-04-14 20:05:00|68708.8|68688.8|68701.5|68681.5|68714.5|68694.5|68700.9|68680.9|287
1649967000000|2022-04-14 20:10:00|68701.8|68681.8|68699.9|68679.9|68702.7|68682.7|68692.3|68672.3|335
1649967300000|2022-04-14 20:15:00|68700.2|68680.2|68699.4|68679.4|68701.4|68681.4|68695.2|68675.2|208
1649967600000|2022-04-14 20:20:00|68698.9|68678.9|68698.1|68678.1|68700.1|68680.1|68697.1|68677.1|194
1649967900000|2022-04-14 20:25:00|68698.4|68678.4|68699|68679|68708.3|68688.3|68697.1|68677.1|326
1649968200000|2022-04-14 20:30:00|68699.3|68679.3|68681.4|68661.4|68699.3|68679.3|68678.5|68657.5|309
1649968500000|2022-04-14 20:35:00|68681.1|68661.1|68684.3|68664.3|68692|68670.6|68679.9|68659.9|216
1649968800000|2022-04-14 20:40:00|68684.2|68664.2|68686.4|68664.7|68689.5|68668.4|68680.2|68659.1|185
1649969100000|2022-04-14 20:45:00|68686.6|68664.9|68678|68651|68690.1|68670.1|68670.1|68643.2|404
1649969400000|2022-04-14 20:50:00|68676.6|68651.7|68689.5|68664.9|68699.8|68664.9|68671.3|68641.7|322
1649969700000|2022-04-14 20:55:00|68692.4|68660.8|68714.5|68674.6|68733.6|68688.8|68691.4|68643.6|557
1649970000000|2022-04-14 21:00:00|68716.3|68675|68706.5|68673|68738.2|68675.6|68701.6|68660|56
1649970300000|2022-04-14 21:05:00|68712.4|68668|68698.8|68668.9|68712.8|68674.3|68698.8|68666.7|76
1649970600000|2022-04-14 21:10:00|68701.4|68665.9|68724.5|68678.3|68727.3|68680|68691.1|68645.2|196
1649970900000|2022-04-14 21:15:00|68717.5|68682.4|68720.9|68677.6|68733.6|68682.4|68707.1|68655.6|172
1649971200000|2022-04-14 21:20:00|68725.7|68675.4|68726.8|68673|68763.2|68682.6|68715.2|68661.7|135
1649971500000|2022-04-14 21:25:00|68716.3|68679.1|68712.7|68675|68737.6|68681.9|68709.8|68654.5|169
1649971800000|2022-04-14 21:30:00|68714.3|68673.8|68718.3|68678.5|68729.1|68684|68703.8|68652.4|166
1649972100000|2022-04-14 21:35:00|68719.5|68678.1|68716|68680.6|68731.3|68686.6|68707.6|68675.4|144
1649972400000|2022-04-14 21:40:00|68712.9|68683.8|68713.3|68666.2|68727.4|68685|68706.7|68651.2|197
1649972700000|2022-04-14 21:45:00|68715.1|68665.9|68710.9|68661.4|68723.8|68676.9|68699.3|68645.3|131
1649973000000|2022-04-14 21:50:00|68709.8|68667.2|68713.4|68665.1|68717|68676.2|68698.2|68655.6|101
1649973300000|2022-04-14 21:55:00|68699.9|68676.9|68722.6|68676.5|68756.3|68677.1|68699.9|68644.7|245
1649973600000|2022-04-14 22:00:00|68729.6|68669.8|68741.7|68686.8|68764.7|68698.6|68717.9|68652|255
1649973900000|2022-04-14 22:05:00|68736.8|68689.8|68748.3|68695.9|68765.5|68699.5|68730|68659.3|242
1649974200000|2022-04-14 22:10:00|68753.2|68678.6|68750.2|68678.7|68771.1|68691.7|68732.6|68658.1|194
1649974500000|2022-04-14 22:15:00|68754.1|68677|68745.2|68682.6|68759.5|68691.2|68735.8|68669|252
1649974800000|2022-04-14 22:20:00|68744.8|68684.4|68747.7|68688.6|68765.7|68698.7|68739.3|68669.4|273
1649975100000|2022-04-14 22:25:00|68747.8|68689.2|68750.9|68689.8|68765.3|68697.1|68739.4|68671.3|274
1649975400000|2022-04-14 22:30:00|68751.2|68690.2|68736.2|68682.2|68762.8|68691.9|68721.7|68663.7|557
1649975700000|2022-04-14 22:35:00|68736.3|68682.3|68744.6|68686.5|68761.4|68702|68726.4|68669.4|373
1649976000000|2022-04-14 22:40:00|68744.8|68685.8|68749.7|68700.9|68765.3|68700.9|68730.1|68655.7|334
1649976300000|2022-04-14 22:45:00|68749.8|68701|68752.8|68691.7|68761.8|68711.2|68737.4|68680.8|624
1649976600000|2022-04-14 22:50:00|68750.2|68695.3|68749.7|68696.2|68759|68707.9|68738.8|68678.6|720
1649976900000|2022-04-14 22:55:00|68749.5|68697.3|68751.8|68690.1|68765.8|68706.7|68740.2|68673.3|1065
1649977200000|2022-04-14 23:00:00|68747.6|68684.8|68740.3|68684.1|68749.4|68698.2|68727.6|68677.6|744
1649977500000|2022-04-14 23:05:00|68738.1|68686.3|68739.9|68686.1|68744.5|68697.9|68727.4|68678.8|759
1649977800000|2022-04-14 23:10:00|68738.8|68686.2|68747.1|68692|68754.7|68699.9|68729.9|68675.9|889
1649978100000|2022-04-14 23:15:00|68747|68696.8|68750.5|68704.1|68754.6|68712.5|68733.1|68690.8|795
1649978400000|2022-04-14 23:20:00|68749.6|68703.3|68781.2|68740.6|68784.9|68744.4|68741.9|68691.3|916
1649978700000|2022-04-14 23:25:00|68778.6|68739|68784.2|68752.9|68792.7|68754|68774.7|68729.6|482
1649979000000|2022-04-14 23:30:00|68785.7|68750.7|68786.1|68743.1|68794.6|68755.5|68781.8|68737.5|433
1649979300000|2022-04-14 23:35:00|68787.8|68741.7|68791|68759.6|68802|68763.3|68785.1|68738.5|337
1649979600000|2022-04-14 23:40:00|68795.1|68761.2|68784.4|68738.7|68803.4|68764.6|68776|68726.3|367
1649979900000|2022-04-14 23:45:00|68786.9|68739.1|68763.5|68714.4|68792.9|68750.1|68761.9|68697|854
1649980200000|2022-04-14 23:50:00|68763.1|68715.5|68772.6|68726.2|68778.7|68734.6|68762.4|68698.3|1081
1649980500000|2022-04-14 23:55:00|68772.4|68726.4|68771.4|68704.1|68778.6|68733.3|68762.8|68697.2|1123
1649980800000|2022-04-15 00:00:00|68769|68700.3|68805.6|68740.7|68806.3|68753.9|68762.2|68696.6|1078
1649981100000|2022-04-15 00:05:00|68805.7|68751|68786.7|68756.2|68806.7|68756.2|68786.1|68733.5|584
1649981400000|2022-04-15 00:10:00|68788.8|68751.6|68801.1|68758.1|68803.6|68766.5|68785.5|68738.3|378
1649981700000|2022-04-15 00:15:00|68801|68759.1|68801.9|68748.6|68811.2|68766.4|68797.1|68745.9|671
1649982000000|2022-04-15 00:20:00|68801.8|68748.2|68804.8|68767.7|68809.1|68768.7|68792.1|68742.7|700
1649982300000|2022-04-15 00:25:00|68803.7|68766.1|68802.9|68757|68810.8|68769.5|68797.7|68748.4|552
1649982600000|2022-04-15 00:30:00|68803.1|68757.2|68792.3|68759.4|68809.8|68771.3|68792.1|68752.3|573
1649982900000|2022-04-15 00:35:00|68794.4|68759.3|68792.7|68756.6|68795.8|68763.6|68789.5|68756.6|512
1649983200000|2022-04-15 00:40:00|68789.7|68758.4|68793.2|68758.9|68798.3|68761.9|68789.5|68754.9|431
1649983500000|2022-04-15 00:45:00|68789.9|68759.4|68790.9|68756.6|68795.7|68759.4|68782.1|68742.8|739
1649983800000|2022-04-15 00:50:00|68790.2|68757|68812.9|68777.6|68815.8|68777.6|68783.9|68746.4|1076
1649984100000|2022-04-15 00:55:00|68812|68765.6|68849.8|68770|68918.6|68848.5|68790.6|68739.2|1167
1649984400000|2022-04-15 01:00:00|68851.4|68770.2|68835.7|68796.6|68868.6|68800|68827.8|68731.9|1163
1649984700000|2022-04-15 01:05:00|68833.7|68790|68838.9|68792.8|68853.5|68811.7|68829.8|68782.2|845
1649985000000|2022-04-15 01:10:00|68839.4|68794.3|68831.4|68749.5|68845|68802.6|68817.2|68735.8|797
1649985300000|2022-04-15 01:15:00|68831|68744.4|68832.7|68795.1|68839.8|68795.9|68821.6|68738.8|956
1649985600000|2022-04-15 01:20:00|68833.4|68791.8|68810.9|68775.4|68837.8|68795.9|68803.4|68756|682
1649985900000|2022-04-15 01:25:00|68810.2|68775.8|68809|68770.8|68815.3|68776.4|68803.5|68764.8|523
1649986200000|2022-04-15 01:30:00|68808.9|68771.2|68810.4|68772.2|68817.5|68774.9|68802.1|68761.9|463
1649986500000|2022-04-15 01:35:00|68809.2|68773|68807.8|68769.7|68813.9|68775.9|68804|68767.2|418
1649986800000|2022-04-15 01:40:00|68807.6|68770.9|68809.2|68774|68814.2|68777.1|68801|68767|487
1649987100000|2022-04-15 01:45:00|68810.6|68774.2|68807.5|68772.5|68816.5|68779.3|68804.4|68759.3|540
1649987400000|2022-04-15 01:50:00|68805.3|68771.5|68815.4|68776.9|68816.4|68779.2|68790.8|68753.6|849
1649987700000|2022-04-15 01:55:00|68815|68777.1|68816.5|68769.2|68823.2|68781.9|68809|68763.2|1136
1649988000000|2022-04-15 02:00:00|68815.9|68770.7|68809.2|68774.1|68823.8|68780|68805.8|68758|893
1649988300000|2022-04-15 02:05:00|68807.8|68774.9|68815.1|68770.3|68817.4|68778.4|68798.7|68757.9|814
1649988600000|2022-04-15 02:10:00|68814.6|68767.1|68816.4|68772.2|68821.6|68776.6|68802.4|68758.2|832
1649988900000|2022-04-15 02:15:00|68813.8|68766.5|68809.3|68773.3|68817.5|68776.8|68804.3|68758.3|1009
1649989200000|2022-04-15 02:20:00|68808.8|68772.5|68813.2|68776.3|68819.9|68779.9|68805.4|68759.5|775
1649989500000|2022-04-15 02:25:00|68814.2|68776.1|68811.8|68774.1|68819.6|68779.7|68803.6|68762.3|574
1649989800000|2022-04-15 02:30:00|68811.7|68774.7|68820.7|68774.6|68821.2|68777.8|68803.4|68760.9|641
1649990100000|2022-04-15 02:35:00|68821.3|68776.1|68811.7|68783|68824.7|68785|68810.3|68757.9|564
1649990400000|2022-04-15 02:40:00|68811.5|68784|68823.3|68785.8|68823.3|68789.2|68804.5|68766.4|448
1649990700000|2022-04-15 02:45:00|68825.8|68783.1|68817.8|68790.6|68827.6|68791.7|68798.7|68767.5|940
1649991000000|2022-04-15 02:50:00|68817.9|68790.8|68816|68786|68825.3|68793.1|68802.9|68768.8|930
1649991300000|2022-04-15 02:55:00|68815.2|68786.4|68904.8|68865.8|68909.2|68871.1|68809|68775.4|1065
1649991600000|2022-04-15 03:00:00|68905.9|68866.3|68887.1|68844.1|68919.2|68868.4|68866.1|68785.7|1179
1649991900000|2022-04-15 03:05:00|68891|68841.1|68885.7|68831.1|68896.4|68853.5|68872.3|68807.2|1182
1649992200000|2022-04-15 03:10:00|68884.5|68832.1|68885.9|68836.6|68893.6|68845.9|68875.1|68808.5|1141
1649992500000|2022-04-15 03:15:00|68886|68836.5|68883.8|68828.3|68892.3|68847.9|68871.9|68808|1148
1649992800000|2022-04-15 03:20:00|68883.2|68825.2|68883.9|68837.3|68894.7|68848.9|68878.2|68823.7|1169
1649993100000|2022-04-15 03:25:00|68884.6|68838|68890|68843.9|68898.3|68853.1|68884|68831|847
1649993400000|2022-04-15 03:30:00|68890.3|68844.2|68895.6|68849.3|68899.6|68857.5|68887.5|68840.5|696
1649993700000|2022-04-15 03:35:00|68896.7|68846.3|68887.8|68856.7|68898.8|68859.4|68885.5|68841.7|982
1649994000000|2022-04-15 03:40:00|68887.7|68856.6|68883.6|68844.6|68890.2|68861.3|68871.3|68836.9|772
1649994300000|2022-04-15 03:45:00|68880|68846.6|68882.4|68846.4|68889|68851.1|68876|68831.9|670
1649994600000|2022-04-15 03:50:00|68881.8|68847.5|68873.4|68851|68885.8|68851.5|68868.6|68836.8|907
1649994900000|2022-04-15 03:55:00|68873.1|68850.7|68871.2|68817.9|68881.5|68850.8|68848.2|68810.3|1158
1649995200000|2022-04-15 04:00:00|68871.7|68816.4|68865.2|68834.8|68876.5|68836.1|68852.4|68807.1|1012
1649995500000|2022-04-15 04:05:00|68865.1|68835.5|68862.1|68831.3|68871.5|68838.5|68856|68819.2|440
1649995800000|2022-04-15 04:10:00|68862.7|68832.3|68860|68831.3|68868.5|68835.3|68853.8|68819|290
1649996100000|2022-04-15 04:15:00|68861.1|68829.9|68860.1|68836.2|68871.8|68841.3|68856.9|68819|500
1649996400000|2022-04-15 04:20:00|68863.5|68835.2|68878.1|68831.6|68878.4|68841.7|68855.7|68820.9|453
1649996700000|2022-04-15 04:25:00|68878.2|68830.2|68872.3|68825|68882.3|68841.7|68866|68822.1|750
1649997000000|2022-04-15 04:30:00|68874|68822.3|68866|68832.8|68877.8|68840.3|68860.8|68819.4|527
1649997300000|2022-04-15 04:35:00|68866.3|68832|68864.2|68831.5|68871.7|68838.7|68854.6|68820.4|550
1649997600000|2022-04-15 04:40:00|68862.9|68827.8|68864.1|68833.2|68871.8|68836.9|68856.2|68821.6|444
1649997900000|2022-04-15 04:45:00|68863.9|68833.3|68860.3|68828.7|68868.6|68835.6|68854.6|68820.8|368
1649998200000|2022-04-15 04:50:00|68859.4|68829.3|68851.8|68813.3|68868.4|68834.1|68842.1|68807.1|366
1649998500000|2022-04-15 04:55:00|68846|68815.9|68855.5|68815.6|68860.9|68825.5|68843.6|68806.9|559
1649998800000|2022-04-15 05:00:00|68852.7|68812.8|68844.4|68812.3|68861.8|68823|68840.8|68803.7|627
1649999100000|2022-04-15 05:05:00|68844.6|68811.9|68845.8|68816.6|68848.6|68820.5|68837|68801.9|445
1649999400000|2022-04-15 05:10:00|68846.3|68816.8|68847.5|68813.2|68850.7|68825|68842.5|68809.3|381
1649999700000|2022-04-15 05:15:00|68847.8|68813.6|68846.8|68823.3|68851.5|68825.9|68841.7|68811.3|493
1650000000000|2022-04-15 05:20:00|68847.3|68820.9|68843.6|68816|68849.7|68824.8|68841.1|68807.6|408
1650000300000|2022-04-15 05:25:00|68846.3|68813.1|68845.5|68816.6|68852.7|68823.5|68840|68810.5|373
1650000600000|2022-04-15 05:30:00|68846.7|68816.4|68850.4|68821.7|68857.6|68836|68842.1|68810.2|495
1650000900000|2022-04-15 05:35:00|68850|68822.1|68850.8|68826.2|68856|68832.7|68848.4|68815.5|407
1650001200000|2022-04-15 05:40:00|68850.9|68825.9|68839.2|68810.3|68853.1|68831.4|68835.6|68805.9|613
1650001500000|2022-04-15 05:45:00|68838.6|68811.7|68846.1|68812.1|68849.3|68821|68832.6|68805.8|580
1650001800000|2022-04-15 05:50:00|68845|68813.2|68844.3|68815.3|68851.9|68821|68836.8|68801.5|380
1650002100000|2022-04-15 05:55:00|68845.8|68813.4|68845.6|68825.5|68849.8|68827.1|68839.4|68806.2|554
1650002400000|2022-04-15 06:00:00|68849.4|68820.9|68845.8|68822.6|68851.3|68828.4|68842.6|68816.9|566
1650002700000|2022-04-15 06:05:00|68845.5|68822.3|68849.2|68827.7|68851|68828.7|68842.9|68819.5|560
1650003000000|2022-04-15 06:10:00|68848.7|68828.7|68850.4|68830.4|68852.6|68830.4|68844.5|68821.6|601
1650003300000|2022-04-15 06:15:00|68850.1|68830.1|68849.4|68829.4|68851.6|68831.3|68844.3|68821.8|642
1650003600000|2022-04-15 06:20:00|68849.2|68829.2|68849|68829|68851.8|68831.8|68844.9|68822.9|514
1650003900000|2022-04-15 06:25:00|68848.3|68828.3|68848.1|68828.1|68850.3|68830.3|68845.7|68825.7|395
1650004200000|2022-04-15 06:30:00|68848|68828|68847|68827|68852.1|68832.1|68846.3|68826.1|302
1650004500000|2022-04-15 06:35:00|68848.6|68828.6|68847.5|68827.5|68853.1|68833.1|68845|68825|371
1650004800000|2022-04-15 06:40:00|68847.6|68827.6|68843.9|68823.9|68852.7|68832.7|68842.3|68822.3|315
1650005100000|2022-04-15 06:45:00|68843.7|68823.7|68848.7|68824.8|68855.1|68830.4|68842.7|68817.5|379
1650005400000|2022-04-15 06:50:00|68847.3|68826.7|68848.9|68825.2|68851.9|68827.9|68837|68817|403
1650005700000|2022-04-15 06:55:00|68848.4|68825.6|68873.4|68831.2|68875.4|68843.4|68843.6|68817.8|530
1650006000000|2022-04-15 07:00:00|68870.3|68837.8|68862.4|68832.2|68873.8|68844.2|68852.4|68820.7|843
1650006300000|2022-04-15 07:05:00|68862.2|68831.9|68849.4|68829.4|68865.8|68837.8|68843.5|68821.1|752
1650006600000|2022-04-15 07:10:00|68850|68829.1|68837.2|68817.2|68852.4|68830|68835.9|68815.9|411
1650006900000|2022-04-15 07:15:00|68837.3|68817.3|68837.5|68817.5|68839.4|68819.2|68835.8|68815.8|401
1650007200000|2022-04-15 07:20:00|68837.4|68817.4|68836.8|68816.8|68838.7|68818.7|68832.8|68812.8|417
1650007500000|2022-04-15 07:25:00|68836.7|68816.7|68832.7|68812.7|68840.9|68820.9|68831.1|68811.1|366
1650007800000|2022-04-15 07:30:00|68832.1|68812.1|68834.8|68814.8|68836.5|68816.5|68830.5|68810.5|557
1650008100000|2022-04-15 07:35:00|68834.9|68814.9|68838|68818|68839.9|68821|68833.7|68813.7|779
1650008400000|2022-04-15 07:40:00|68838.1|68818.1|68836.3|68816.3|68840|68821.7|68835.4|68815.4|341
1650008700000|2022-04-15 07:45:00|68836.4|68816.4|68835.6|68815.6|68837.5|68817.5|68831.7|68811.7|527
1650009000000|2022-04-15 07:50:00|68835.7|68815.7|68835.1|68815.1|68836.9|68816.9|68834.7|68814.7|251
1650009300000|2022-04-15 07:55:00|68834.6|68814.6|68809.3|68786.3|68836.7|68816.7|68807.9|68783.2|479
1650009600000|2022-04-15 08:00:00|68810.1|68784.6|68814.5|68794.5|68827.7|68800.1|68808.8|68783|560
1650009900000|2022-04-15 08:05:00|68814.3|68794.3|68798.3|68778.3|68815.6|68795.6|68797.6|68777.6|482
1650010200000|2022-04-15 08:10:00|68797.9|68777.9|68802.5|68782.5|68806.3|68786.3|68797.8|68777.8|372
1650010500000|2022-04-15 08:15:00|68802.8|68782.8|68802|68782|68803.7|68783.7|68800|68780|405
1650010800000|2022-04-15 08:20:00|68802.1|68782.1|68785.2|68762.1|68804.5|68784.5|68777.9|68752.1|346
1650011100000|2022-04-15 08:25:00|68784.8|68762.5|68790|68770|68791.3|68771.3|68784.2|68761.1|455
1650011400000|2022-04-15 08:30:00|68789.6|68769.6|68798.2|68778.2|68798.9|68778.9|68788.1|68768.1|319
1650011700000|2022-04-15 08:35:00|68798.4|68778.4|68781|68760.7|68800.1|68780.1|68777.4|68757.4|552
1650012000000|2022-04-15 08:40:00|68780.8|68760.6|68771.5|68750.2|68784.3|68762.6|68768.6|68744.7|594
1650012300000|2022-04-15 08:45:00|68771.1|68750.1|68773.3|68748.3|68783.7|68752.6|68770.3|68742.8|699
1650012600000|2022-04-15 08:50:00|68774.5|68748.2|68769.1|68732.2|68775.1|68749.1|68741.9|68720.2|821
1650012900000|2022-04-15 08:55:00|68769|68731.9|68771.7|68747.1|68800.4|68751.3|68767.1|68723.4|793
1650013200000|2022-04-15 09:00:00|68771.5|68747.4|68795.2|68750|68800.2|68764.3|68767.5|68744.8|695
1650013500000|2022-04-15 09:05:00|68793.8|68750.7|68785.4|68754.5|68804.5|68769.9|68781.1|68746.4|831
1650013800000|2022-04-15 09:10:00|68785.9|68753.4|68769.9|68749.7|68785.9|68754|68769|68747.8|447
1650014100000|2022-04-15 09:15:00|68769.7|68749.6|68786.9|68753.6|68809.3|68755.9|68767.7|68746.6|542
1650014400000|2022-04-15 09:20:00|68786.8|68753.3|68772.3|68752.3|68786.8|68755.9|68770|68749|348
1650014700000|2022-04-15 09:25:00|68772.1|68752.1|68773.4|68753.4|68777.3|68757.3|68770.1|68749.5|272
1650015000000|2022-04-15 09:30:00|68773.2|68753.2|68774|68753|68776.5|68756|68771.9|68750.5|247
1650015300000|2022-04-15 09:35:00|68773.4|68753.4|68776.4|68756.4|68777.6|68757.1|68772.1|68751.8|265
1650015600000|2022-04-15 09:40:00|68776.2|68756.2|68808.4|68757.6|68812.2|68768.5|68773.8|68747.4|409
1650015900000|2022-04-15 09:45:00|68809.1|68756.7|68801.7|68755.9|68813.3|68774.1|68785.2|68751.1|856
1650016200000|2022-04-15 09:50:00|68800.5|68755.6|68823.1|68748.5|68826.8|68769.4|68784|68741.6|1015
1650016500000|2022-04-15 09:55:00|68824.1|68747.1|68805.2|68782|68828|68787.4|68788.6|68738.5|1014
1650016800000|2022-04-15 10:00:00|68805.1|68781.9|68806.1|68780.5|68831.9|68788.7|68792.9|68747.3|1059
1650017100000|2022-04-15 10:05:00|68805.9|68780.3|68826.1|68781.2|68837.6|68792.3|68790.6|68744.7|1155
1650017400000|2022-04-15 10:10:00|68826.6|68782.4|68821.4|68756.1|68835.3|68787.7|68811.7|68752.1|1160
1650017700000|2022-04-15 10:15:00|68823|68755.9|68819.5|68764|68837.2|68791.8|68811.3|68754.1|1106
1650018000000|2022-04-15 10:20:00|68826.2|68758.2|68824.6|68769|68830.1|68793.6|68808.5|68757.7|982
1650018300000|2022-04-15 10:25:00|68824.3|68768.1|68813.2|68778.4|68828.2|68783.3|68808.2|68752.1|1170
1650018600000|2022-04-15 10:30:00|68813.6|68781.8|68811.6|68781.1|68829.9|68795.7|68806.8|68765|842
1650018900000|2022-04-15 10:35:00|68812.3|68780.4|68804.3|68784.3|68815|68787.1|68799.4|68779|586
1650019200000|2022-04-15 10:40:00|68804|68784|68811.6|68791.6|68819.8|68795.1|68800.1|68780.1|471
1650019500000|2022-04-15 10:45:00|68811.5|68791.5|68832.3|68812.2|68836.1|68815.5|68811.5|68791.5|785
1650019800000|2022-04-15 10:50:00|68832.2|68811.5|68835.8|68815.8|68835.9|68815.9|68829.2|68807.7|504
1650020100000|2022-04-15 10:55:00|68835.5|68815.5|68831.8|68811.8|68844.3|68822.8|68829.8|68809.8|400
1650020400000|2022-04-15 11:00:00|68831.9|68811.9|68835.5|68815.5|68836.7|68816.7|68831.6|68811.6|309
1650020700000|2022-04-15 11:05:00|68835.6|68815.6|68838.2|68818.2|68839.9|68819.9|68832.9|68813.6|244
1650021000000|2022-04-15 11:10:00|68839.5|68819.5|68835.5|68815.5|68840.4|68819.6|68831.1|68811.1|277
1650021300000|2022-04-15 11:15:00|68835.7|68815.7|68857.2|68828.2|68862.6|68835.3|68833.8|68813.8|634
1650021600000|2022-04-15 11:20:00|68858.4|68826.9|68846|68816.2|68870|68834.6|68838.6|68809.6|635
1650021900000|2022-04-15 11:25:00|68845.8|68816.3|68839.9|68819.3|68851.2|68821.9|68838|68810.9|373
1650022200000|2022-04-15 11:30:00|68839.7|68819.2|68841.9|68814.8|68859.3|68827.8|68838.1|68804.8|635
1650022500000|2022-04-15 11:35:00|68840.6|68817|68830.3|68810.3|68844.4|68820.9|68829.8|68809.8|297
1650022800000|2022-04-15 11:40:00|68831|68811|68825.4|68805.4|68831.8|68811.8|68825.4|68805.4|358
1650023100000|2022-04-15 11:45:00|68825.9|68805.9|68814.2|68780.7|68827.6|68807.1|68806.1|68776.7|884
1650023400000|2022-04-15 11:50:00|68814.4|68779.6|68814.4|68782.3|68817.2|68786.3|68801.4|68776.5|1056
1650023700000|2022-04-15 11:55:00|68816.5|68782|68801.3|68755.1|68817|68785.1|68793.2|68753.2|1013
1650024000000|2022-04-15 12:00:00|68800.6|68755.6|68799.6|68766.6|68820|68787.8|68792.7|68751.1|990
1650024300000|2022-04-15 12:05:00|68799.7|68764.9|68789.5|68755.9|68808.9|68766|68782.2|68748.8|897
1650024600000|2022-04-15 12:10:00|68787.8|68756.2|68767.2|68747.2|68796.1|68764.3|68766|68734.7|964
1650024900000|2022-04-15 12:15:00|68767.9|68747.9|68790.6|68754.7|68800.4|68767|68763.5|68743.5|457
1650025200000|2022-04-15 12:20:00|68794.6|68755.5|68781|68755.3|68801.5|68760.5|68770.1|68744.2|758
1650025500000|2022-04-15 12:25:00|68780.5|68755.7|68779.8|68736|68784.2|68759.2|68773.8|68732.9|526
1650025800000|2022-04-15 12:30:00|68785.1|68729.3|68786.5|68751.6|68800|68756.3|68772.5|68720|553
1650026100000|2022-04-15 12:35:00|68784.3|68756.4|68786.8|68761.8|68791.5|68769.1|68780.6|68752.6|421
1650026400000|2022-04-15 12:40:00|68787.5|68761.2|68803.8|68780.8|68807.7|68784.2|68778.9|68758.9|504
1650026700000|2022-04-15 12:45:00|68803.4|68783.1|68801.4|68773.4|68805.8|68783.9|68795|68770.9|557
1650027000000|2022-04-15 12:50:00|68801|68772.8|68804|68778.6|68806.3|68784|68794.7|68772.2|436
1650027300000|2022-04-15 12:55:00|68803|68777.8|68810.9|68779|68815.7|68783.9|68797.5|68773|476
1650027600000|2022-04-15 13:00:00|68809.4|68776.6|68809.6|68789.6|68823.3|68793.7|68802.7|68774.6|823
1650027900000|2022-04-15 13:05:00|68811.5|68789.8|68823|68797.6|68826.1|68801.5|68808.2|68784.7|1077
1650028200000|2022-04-15 13:10:00|68821.5|68797.3|68825.7|68794.6|68829.1|68801.5|68817.8|68789.3|717
1650028500000|2022-04-15 13:15:00|68827.9|68791.9|68837.1|68814.4|68847.6|68822.7|68820.1|68786|672
1650028800000|2022-04-15 13:20:00|68835.9|68813.6|68842.4|68822.4|68844|68824|68820.8|68800.8|606
1650029100000|2022-04-15 13:25:00|68842.5|68822.5|68838.5|68818.5|68842.5|68822.5|68832.8|68804.3|401
1650029400000|2022-04-15 13:30:00|68838.4|68818.4|68839.1|68817.9|68843.2|68823.2|68831.7|68811.7|364
1650029700000|2022-04-15 13:35:00|68839.8|68818.3|68831.4|68798.7|68842.5|68820.4|68827.6|68796.7|469
1650030000000|2022-04-15 13:40:00|68831.5|68800.1|68833.2|68799.2|68838.6|68802.5|68827.7|68796.6|717
1650030300000|2022-04-15 13:45:00|68832.9|68799.4|68839.6|68807|68842.3|68812.7|68829.2|68797.3|580
1650030600000|2022-04-15 13:50:00|68840.2|68807.2|68837.6|68804.1|68843.7|68809.4|68834.7|68802.1|556
1650030900000|2022-04-15 13:55:00|68837.8|68803.9|68818.6|68780.7|68840.7|68811.7|68815.5|68765.1|566
1650031200000|2022-04-15 14:00:00|68817.2|68779.8|68837.2|68796.4|68842.4|68808|68817.1|68779.8|514
1650031500000|2022-04-15 14:05:00|68836.3|68801.3|68831|68804.7|68843|68809.9|68826.1|68783.5|361
1650031800000|2022-04-15 14:10:00|68830.9|68805.8|68827.5|68798.2|68837.3|68813.4|68825.3|68797.1|375
1650032100000|2022-04-15 14:15:00|68827.4|68798.3|68834.9|68813|68846.7|68819.4|68822.3|68796.2|381
1650032400000|2022-04-15 14:20:00|68834.4|68813.5|68834.5|68807.8|68840.3|68815.1|68829.3|68804.6|176
1650032700000|2022-04-15 14:25:00|68832.1|68809.5|68836.6|68807.8|68839.9|68813.3|68830.7|68804.7|212
1650033000000|2022-04-15 14:30:00|68831.5|68811.5|68833.2|68803.4|68839.7|68813.7|68822.7|68801.6|371
1650033300000|2022-04-15 14:35:00|68832.9|68803.3|68835.4|68808.5|68839|68810.4|68824.3|68797.8|251
1650033600000|2022-04-15 14:40:00|68830.2|68806.6|68840|68799.3|68843|68811.1|68827.1|68795.1|143
1650033900000|2022-04-15 14:45:00|68838.8|68800.8|68834.2|68805.6|68842.7|68810.8|68821.7|68797.6|456
1650034200000|2022-04-15 14:50:00|68834.3|68805.7|68840.5|68820.5|68847.7|68827.6|68833.4|68804.1|783
1650034500000|2022-04-15 14:55:00|68840.6|68820.6|68838.9|68809.9|68848.2|68826.7|68835.6|68809.3|719
1650034800000|2022-04-15 15:00:00|68839.7|68809.2|68839.7|68816.7|68858.5|68821.7|68834.4|68806|344
1650035100000|2022-04-15 15:05:00|68837.4|68814.7|68838.6|68814.9|68858.2|68823.1|68837.4|68809.2|322
1650035400000|2022-04-15 15:10:00|68839|68815.5|68838.1|68816.9|68841.7|68821.2|68836.5|68812.7|175
1650035700000|2022-04-15 15:15:00|68837.9|68816.5|68846.6|68816.5|68847.1|68823.4|68837.5|68812.2|264
1650036000000|2022-04-15 15:20:00|68845.4|68818.7|68858.7|68816.2|68862.4|68825.6|68845.4|68812.6|268
1650036300000|2022-04-15 15:25:00|68858.8|68819.8|68865.4|68816|68871.6|68825.5|68853.5|68806.8|249
1650036600000|2022-04-15 15:30:00|68868.2|68812.1|68861.3|68814.2|68874.6|68823.5|68856.7|68793.6|199
1650036900000|2022-04-15 15:35:00|68858.8|68815.4|68850.5|68802.7|68875|68820.6|68832.9|68791.3|418
1650037200000|2022-04-15 15:40:00|68848.4|68802.9|68867|68799.3|68869.3|68813.2|68832.3|68792.4|260
1650037500000|2022-04-15 15:45:00|68865.1|68800.5|68858.2|68805.5|68872.8|68809.1|68853.9|68791.5|405
1650037800000|2022-04-15 15:50:00|68857.9|68805.2|68850.3|68801.2|68863.2|68809.6|68844.4|68795.9|205
1650038100000|2022-04-15 15:55:00|68849.5|68801.8|68849|68813.7|68855.5|68834.5|68841.4|68800.6|765
1650038400000|2022-04-15 16:00:00|68848.1|68810.8|68847.8|68818.1|68863.3|68826.4|68847.3|68802.3|214
1650038700000|2022-04-15 16:05:00|68858.3|68809.7|68851|68823.5|68860.6|68823.9|68841.6|68803.8|307
1650039000000|2022-04-15 16:10:00|68851.6|68823.6|68846.5|68821.4|68856.9|68829.5|68842.5|68811.8|342
1650039300000|2022-04-15 16:15:00|68846|68821.6|68846.7|68814.7|68854.5|68823.3|68842|68807.2|323
1650039600000|2022-04-15 16:20:00|68845|68815.6|68848.2|68810.7|68851.8|68817|68832.9|68804.2|272
1650039900000|2022-04-15 16:25:00|68848.1|68811.9|68844.1|68796.8|68849.8|68817.6|68830.8|68793.9|292
1650040200000|2022-04-15 16:30:00|68842.4|68797.8|68842.5|68812.8|68850.8|68816|68832|68789.9|413
1650040500000|2022-04-15 16:35:00|68841.6|68813|68845|68815.7|68846.4|68821.9|68840.3|68804.9|240
1650040800000|2022-04-15 16:40:00|68845.4|68817.3|68844.6|68815.8|68848.5|68821.9|68838.7|68810.7|287
1650041100000|2022-04-15 16:45:00|68843|68818|68853.1|68823.3|68857.8|68823.3|68842.9|68806.9|275
1650041400000|2022-04-15 16:50:00|68850.2|68823.6|68847.9|68819.5|68859|68826.5|68842.3|68802.8|301
1650041700000|2022-04-15 16:55:00|68846.7|68819.8|68861.2|68815.8|68861.8|68827|68840.3|68807|325
1650042000000|2022-04-15 17:00:00|68860.6|68816.6|68856.3|68819.6|68862.7|68826.8|68844.8|68811.8|405
1650042300000|2022-04-15 17:05:00|68844.1|68819.7|68846|68818.4|68858.5|68823|68840.5|68811.2|169
1650042600000|2022-04-15 17:10:00|68846.3|68819.8|68856.3|68817.7|68857.5|68824.4|68835.7|68808.1|222
1650042900000|2022-04-15 17:15:00|68846.7|68822.3|68850.4|68813.2|68856.9|68824.8|68844.3|68808.1|116
1650043200000|2022-04-15 17:20:00|68850|68814.3|68845.5|68813.1|68857.7|68822.9|68844.2|68807.9|298
1650043500000|2022-04-15 17:25:00|68844.7|68820.3|68843.5|68817.2|68852.7|68820.3|68834.3|68808.5|228
1650043800000|2022-04-15 17:30:00|68844.5|68817.9|68849.9|68810.4|68849.9|68820.5|68839.5|68809.4|113
1650044100000|2022-04-15 17:35:00|68841.7|68817.3|68838.3|68809.2|68855.8|68817.6|68834|68807.6|270
1650044400000|2022-04-15 17:40:00|68837.7|68808.3|68844.2|68815.9|68855.3|68818|68830|68805.7|334
1650044700000|2022-04-15 17:45:00|68844.4|68814.7|68840.5|68798.5|68850.6|68815.5|68823.2|68790.1|447
1650045000000|2022-04-15 17:50:00|68840.4|68798.7|68823.7|68797.7|68843.1|68802.8|68817.1|68787.2|277
1650045300000|2022-04-15 17:55:00|68836.1|68792.4|68826.9|68799|68842.6|68802.7|68822.1|68790.3|203
1650045600000|2022-04-15 18:00:00|68829.9|68798.6|68822|68798.5|68842.5|68799.5|68822|68788.9|135
1650045900000|2022-04-15 18:05:00|68821.9|68797.5|68831.4|68807.4|68839.9|68812.6|68821.5|68789.1|326
1650046200000|2022-04-15 18:10:00|68831.2|68807.3|68837.4|68813.5|68846.7|68816.4|68824.2|68804.2|336
1650046500000|2022-04-15 18:15:00|68835.2|68815.2|68828.5|68808.5|68847.2|68815.2|68827.4|68802|397
1650046800000|2022-04-15 18:20:00|68829.1|68809.1|68833.9|68807|68843.7|68814|68826|68804.3|118
1650047100000|2022-04-15 18:25:00|68836.4|68806.6|68835.7|68798.6|68842.3|68808.2|68823.6|68798.6|194
1650047400000|2022-04-15 18:30:00|68834.5|68798.9|68828.4|68803.4|68837.7|68809.4|68822.5|68797.3|169
1650047700000|2022-04-15 18:35:00|68825.5|68801.6|68827.3|68807.3|68829.9|68809.5|68817.2|68797.2|183
1650048000000|2022-04-15 18:40:00|68825.3|68804.1|68813.7|68793.7|68831.6|68806.7|68811.8|68791.6|271
1650048300000|2022-04-15 18:45:00|68818.5|68792.4|68834.5|68804.8|68838.7|68807.1|68810|68789.7|321
1650048600000|2022-04-15 18:50:00|68833.7|68805|68835.2|68798.1|68841.4|68806|68830|68792.5|257
1650048900000|2022-04-15 18:55:00|68829.2|68798|68833.4|68799.6|68835.6|68806.8|68823.7|68795.9|454
1650049200000|2022-04-15 19:00:00|68832.7|68802.8|68848.8|68798.7|68853.1|68808.9|68828.1|68797.3|339
1650049500000|2022-04-15 19:05:00|68848|68800.1|68844|68812.4|68862.2|68814.2|68840.3|68796.2|286
1650049800000|2022-04-15 19:10:00|68843.9|68812.5|68834.9|68809.6|68846.1|68815.2|68834.4|68803.5|356
1650050100000|2022-04-15 19:15:00|68835.2|68809.9|68838.7|68802.6|68850|68810.4|68829.4|68792.1|346
1650050400000|2022-04-15 19:20:00|68846.1|68799|68855.8|68819.7|68856.5|68823.2|68832|68799|268
1650050700000|2022-04-15 19:25:00|68852.4|68821.4|68846.9|68822.7|68862.9|68825|68843.6|68810.8|155
1650051000000|2022-04-15 19:30:00|68847.2|68823.1|68841.6|68821.6|68852.3|68823.5|68840.1|68816.4|203
1650051300000|2022-04-15 19:35:00|68841.4|68821.4|68837.8|68801.8|68844.3|68822.1|68831.5|68798.8|318
1650051600000|2022-04-15 19:40:00|68837.9|68803.3|68841.4|68807.6|68846.2|68811.3|68833.5|68801|345
1650051900000|2022-04-15 19:45:00|68839.8|68808.7|68834.4|68812.8|68849.2|68813|68830.7|68799.7|311
1650052200000|2022-04-15 19:50:00|68834.6|68812.3|68839.4|68807|68854.3|68817.4|68832.1|68794|269
1650052500000|2022-04-15 19:55:00|68838.7|68808.4|68830|68810|68846.3|68811.4|68829.1|68797.4|219
1650052800000|2022-04-15 20:00:00|68829.9|68809.9|68834.7|68814.7|68840.5|68820.5|68824.1|68804.1|218
1650053100000|2022-04-15 20:05:00|68828.2|68808.2|68826.3|68806.3|68836.7|68816.7|68817.7|68797.7|380
1650053400000|2022-04-15 20:10:00|68826|68806|68836.1|68816.1|68837.7|68817.7|68815.6|68795.6|231
1650053700000|2022-04-15 20:15:00|68855.9|68795.6|68812.8|68792.8|68855.9|68815.8|68811.3|68782.5|260
1650054000000|2022-04-15 20:20:00|68812.5|68792.5|68811.4|68791.4|68855|68799.7|68804.5|68772.9|279
1650054300000|2022-04-15 20:25:00|68809.5|68789.5|68809.6|68789.6|68856.1|68801.4|68805.8|68760.4|181
1650054600000|2022-04-15 20:30:00|68809.2|68789.2|68811.2|68791.2|68856.3|68799.5|68797.7|68767.8|241
1650054900000|2022-04-15 20:35:00|68813.2|68793.2|68809.9|68789.9|68855|68793.2|68801.7|68760|182
1650055200000|2022-04-15 20:40:00|68810.1|68790.1|68807.7|68787.7|68855.6|68790.9|68803.7|68753.1|141
1650055500000|2022-04-15 20:45:00|68810.2|68790.2|68802.7|68782.7|68852.1|68791.1|68789.2|68752|311
1650055800000|2022-04-15 20:50:00|68803.1|68783.1|68838.9|68751.5|68857.4|68788.4|68803.1|68732.8|258
1650056100000|2022-04-15 20:55:00|68850.1|68751.1|68822.9|68723.9|68869.3|68781.6|68806.2|68723.5|144
1650225600000|2022-04-17 20:00:00|68880.5|68850.5|68864.6|68834.6|68908.6|68850.5|68864.6|68805.5|10
1650225900000|2022-04-17 20:05:00|68908.6|68810.6|68891.8|68777.8|68908.6|68834.6|68864.6|68777.8|3
1650226200000|2022-04-17 20:10:00|68908.6|68810.6|68873.6|68786|68908.6|68834.6|68864.6|68786|4
1650226500000|2022-04-17 20:15:00|68886.2|68788.4|68849.9|68819.9|68886.2|68819.9|68838.3|68783.3|19
1650226800000|2022-04-17 20:20:00|68890.7|68792.8|68866.8|68836.8|68901.5|68836.8|68849.9|68792.8|12
1650227100000|2022-04-17 20:25:00|68867.1|68837.1|68893.9|68796|68893.9|68839|68849.2|68792.8|8
1650227400000|2022-04-17 20:30:00|68853.7|68823.7|68849.3|68819.3|68890.7|68824|68842.8|68783.3|27
1650227700000|2022-04-17 20:35:00|68847.6|68817.6|68895.2|68797.3|68895.2|68828.8|68847.6|68797.3|8
1650228000000|2022-04-17 20:40:00|68850.7|68820.7|68850.6|68820.6|68850.7|68820.7|68850.6|68820.6|2
1650228300000|2022-04-17 20:45:00|68897.1|68799.2|68851.8|68821.8|68897.1|68824.3|68847.4|68799.2|9
1650228600000|2022-04-17 20:50:00|68897.1|68799.2|68897.1|68799.2|68897.1|68799.2|68897.1|68799.2|1
1650228900000|2022-04-17 20:55:00|68898.3|68800.5|68898.3|68800.5|68898.3|68800.5|68898.3|68800.5|1
1650229200000|2022-04-17 21:00:00|68851.8|68821.8|68857.7|68814.5|68864.6|68821.8|68847.8|68795.3|22
1650229500000|2022-04-17 21:05:00|68851.8|68813.3|68857.7|68815.2|68857.7|68815.2|68849.4|68794.6|32
1650229800000|2022-04-17 21:10:00|68847.4|68815.5|68861.9|68808|68880.6|68815.5|68842.5|68790.2|46
1650230100000|2022-04-17 21:15:00|68869.2|68806.2|68870.7|68808.5|68881.9|68809.4|68856.5|68794|41
1650230400000|2022-04-17 21:20:00|68844.7|68812.8|68862.4|68804.2|68878.4|68813.5|68841.2|68779.7|104
1650230700000|2022-04-17 21:25:00|68865.6|68798.7|68863.6|68805.5|68868.1|68806.5|68848.1|68793.1|41
1650231000000|2022-04-17 21:30:00|68845.6|68805.4|68850.1|68805.7|68873.6|68808.2|68842|68784.5|84
1650231300000|2022-04-17 21:35:00|68858.5|68806.6|68836.3|68808.8|68878.9|68809.4|68836.1|68779.9|78
1650231600000|2022-04-17 21:40:00|68841.7|68806.3|68835.3|68805.8|68857.7|68808.9|68832.1|68784|33
1650231900000|2022-04-17 21:45:00|68833.1|68806.2|68833.3|68805.7|68849|68806.2|68826.8|68779.7|59
1650232200000|2022-04-17 21:50:00|68832.5|68805.6|68836.4|68805.1|68836.4|68805.6|68832.5|68805.1|21
1650232500000|2022-04-17 21:55:00|68833.8|68806.2|68838.6|68793.4|68856.4|68806.2|68830.6|68782.5|57
1650232800000|2022-04-17 22:00:00|68852.1|68778.5|68838.1|68787.1|68872.9|68827.9|68821.5|68775|477
1650233100000|2022-04-17 22:05:00|68827.7|68798.8|68826.9|68785.2|68835.7|68800|68812.7|68773.2|318
1650233400000|2022-04-17 22:10:00|68825.1|68791.6|68826.2|68784.4|68844.2|68797.9|68814.8|68762.7|315
1650233700000|2022-04-17 22:15:00|68825.2|68786|68857.8|68816.5|68861|68816.7|68815.9|68775.5|523
1650234000000|2022-04-17 22:20:00|68855.3|68817.1|68869.8|68825.5|68874.3|68836.6|68837.9|68798.2|668
1650234300000|2022-04-17 22:25:00|68870.9|68827.7|68847.5|68800.6|68873.9|68833.3|68822.4|68780|596
1650234600000|2022-04-17 22:30:00|68844.9|68805.5|68821.5|68753.1|68849.9|68814.7|68799.6|68750.1|678
1650234900000|2022-04-17 22:35:00|68808.5|68767.6|68806.3|68773.7|68828.2|68787.4|68801.9|68760|433
1650235200000|2022-04-17 22:40:00|68801.4|68778.2|68801.5|68770.2|68822.6|68784.8|68797.4|68760.4|592
1650235500000|2022-04-17 22:45:00|68804.7|68768.3|68786.2|68755.5|68817|68777.7|68785.1|68749.6|566
1650235800000|2022-04-17 22:50:00|68786.8|68755.3|68787.3|68765.4|68800.6|68776.6|68761|68734.2|619
1650236100000|2022-04-17 22:55:00|68788.1|68768.1|68758.8|68722|68799.7|68769.9|68748.7|68719.8|763
1650236400000|2022-04-17 23:00:00|68755.1|68728.8|68766.2|68744.1|68791|68766.5|68755.1|68726.6|756
1650236700000|2022-04-17 23:05:00|68768.2|68741.4|68773.3|68751.6|68782.1|68759.9|68759|68730.6|656
1650237000000|2022-04-17 23:10:00|68774.4|68754.4|68767.6|68747.6|68777.8|68757.8|68760.3|68736.7|419
1650237300000|2022-04-17 23:15:00|68767.4|68745.9|68773.8|68753.8|68780.7|68758.5|68755.7|68729.4|576
1650237600000|2022-04-17 23:20:00|68773.7|68753.7|68773.7|68750.6|68784.5|68764.5|68768.9|68743.9|476
1650237900000|2022-04-17 23:25:00|68773|68751.5|68753|68731.8|68775.1|68754.3|68752.1|68726.5|540
1650238200000|2022-04-17 23:30:00|68753.5|68731.3|68767.8|68745.1|68777.6|68754.2|68746.9|68719.4|538
1650238500000|2022-04-17 23:35:00|68768.5|68744.7|68773.2|68753.2|68779.2|68756.7|68767.8|68740.1|427
1650238800000|2022-04-17 23:40:00|68774.9|68749.9|68780.3|68760.3|68783.5|68761.7|68767.5|68743.4|440
1650239100000|2022-04-17 23:45:00|68780.5|68760.5|68793|68771.6|68803|68780.4|68780.4|68759.5|595
1650239400000|2022-04-17 23:50:00|68794.1|68770.8|68793.5|68772.2|68797.6|68777.6|68785.6|68764.5|355
1650239700000|2022-04-17 23:55:00|68790.9|68770.9|68792.4|68771.7|68797.2|68777.2|68779.9|68759.8|488
1650240000000|2022-04-18 00:00:00|68792.3|68772.3|68803.8|68783.8|68805.6|68785.6|68781|68761|589
1650240300000|2022-04-18 00:05:00|68803.6|68783.6|68804|68784|68808|68788|68797.7|68777.7|447
1650240600000|2022-04-18 00:10:00|68803.8|68783.8|68794|68774|68803.9|68783.9|68789.2|68769.2|509
1650240900000|2022-04-18 00:15:00|68795.2|68775.2|68835.2|68815.2|68836.3|68816.3|68793.9|68773.9|586
1650241200000|2022-04-18 00:20:00|68835.4|68815.4|68830.6|68810.6|68849.9|68829.9|68830.3|68810.3|554
1650241500000|2022-04-18 00:25:00|68829.5|68809.5|68848.6|68828.6|68853.6|68833.6|68826.9|68806.9|635
1650241800000|2022-04-18 00:30:00|68848.7|68828.7|68861.3|68841.3|68864.7|68844.7|68846.3|68826.3|532
1650242100000|2022-04-18 00:35:00|68862.4|68842.4|68863.3|68843.3|68871.2|68851.2|68856.8|68836.8|468
1650242400000|2022-04-18 00:40:00|68865|68845|68903.3|68883.3|68908.5|68888.5|68859|68839|658
1650242700000|2022-04-18 00:45:00|68903|68883|68891.4|68871.4|68907.6|68887.6|68884.6|68864.6|620
1650243000000|2022-04-18 00:50:00|68892.4|68872.4|68892.8|68872.8|68925.6|68905.6|68890.8|68870.8|759
1650243300000|2022-04-18 00:55:00|68893.2|68873.2|68874.8|68854.8|68893.2|68873.2|68865.8|68845.8|818
1650243600000|2022-04-18 01:00:00|68875|68855|68903.6|68883.6|68904.6|68884.6|68873.3|68853.3|671
1650243900000|2022-04-18 01:05:00|68903.7|68883.7|68893.4|68873.4|68907.1|68887.1|68892.4|68872.4|517
1650244200000|2022-04-18 01:10:00|68893.2|68873.2|68860.3|68840.3|68893.7|68873.7|68850.3|68830.3|606
1650244500000|2022-04-18 01:15:00|68860.5|68840.5|68865|68845|68866.1|68846.1|68845.3|68825.3|477
1650244800000|2022-04-18 01:20:00|68865.1|68845.1|68835.1|68815.1|68897.8|68877.8|68834.5|68814.4|754
1650245100000|2022-04-18 01:25:00|68837.1|68817.1|68823.6|68803.6|68854.1|68834.1|68817.1|68797.1|984
1650245400000|2022-04-18 01:30:00|68823.8|68803.8|68834.4|68814.4|68843|68823|68814.4|68794.4|774
1650245700000|2022-04-18 01:35:00|68834.5|68814.5|68841.4|68821.4|68844.3|68824.3|68832.9|68812.9|577
1650246000000|2022-04-18 01:40:00|68841.1|68821.1|68832.9|68812.9|68846.1|68826.1|68828.3|68808.3|468
1650246300000|2022-04-18 01:45:00|68832.4|68812.4|68807|68787|68835.1|68815.1|68804.4|68784.7|557
1650246600000|2022-04-18 01:50:00|68806.7|68786.7|68833.8|68813.8|68834.9|68814.9|68806.6|68786.6|622
1650246900000|2022-04-18 01:55:00|68834.2|68814.2|68837.5|68817.5|68841.2|68821.2|68819.8|68799.8|597
1650247200000|2022-04-18 02:00:00|68837.4|68817.4|68838.9|68818.9|68843.2|68823.2|68821.7|68801.7|543
1650247500000|2022-04-18 02:05:00|68838.4|68818.4|68849.3|68829.3|68860.8|68840.8|68833.2|68813.2|595
1650247800000|2022-04-18 02:10:00|68849.9|68829.9|68863.1|68843.1|68866.4|68846.4|68843.5|68823.5|491
1650248100000|2022-04-18 02:15:00|68863|68843|68875.8|68855.8|68878.5|68858.2|68862.5|68842.5|413
1650248400000|2022-04-18 02:20:00|68875.9|68855.9|68882.7|68862.7|68887.7|68867.7|68875.2|68855.2|413
1650248700000|2022-04-18 02:25:00|68882.8|68862.8|68886.9|68866.9|68891.1|68871.1|68874.4|68853.8|439
1650249000000|2022-04-18 02:30:00|68887.1|68867.1|68895.1|68875.1|68897.4|68877.4|68884.5|68864.5|482
1650249300000|2022-04-18 02:35:00|68895.2|68875.2|68890.3|68870.3|68906.8|68886.8|68889.2|68869.2|491
1650249600000|2022-04-18 02:40:00|68890.7|68870.7|68900.9|68880.9|68901.3|68881.1|68883.7|68863.7|507
1650249900000|2022-04-18 02:45:00|68901|68881|68889.9|68869.9|68904.6|68884.9|68888.7|68868.7|415
1650250200000|2022-04-18 02:50:00|68890.8|68870.8|68891.2|68871.2|68901.7|68881.7|68887.7|68867.5|412
1650250500000|2022-04-18 02:55:00|68890.3|68870.3|68871.5|68851.5|68892.6|68872.6|68860.9|68840.9|674
1650250800000|2022-04-18 03:00:00|68869.5|68849.5|68866.3|68846.3|68873.3|68852|68864.7|68844.6|419
1650251100000|2022-04-18 03:05:00|68866.4|68846.4|68897.1|68877.1|68899.5|68879.5|68863.8|68845|428
1650251400000|2022-04-18 03:10:00|68896.9|68876.9|68904.3|68884.3|68917.3|68897.3|68892.3|68871.1|612
1650251700000|2022-04-18 03:15:00|68904.8|68884.8|68912.8|68892.8|68913.9|68893.9|68891|68871|532
1650252000000|2022-04-18 03:20:00|68913.5|68893.5|68901.5|68881.5|68913.5|68893.5|68894.3|68874.3|495
1650252300000|2022-04-18 03:25:00|68901.9|68881.9|68901.5|68881.5|68905.1|68885.1|68896.6|68876.6|436
1650252600000|2022-04-18 03:30:00|68901.3|68881.3|68907.7|68887.7|68908.7|68888.7|68889.9|68869.9|448
1650252900000|2022-04-18 03:35:00|68908|68888|68917.7|68897.7|68921.2|68901.2|68900.1|68880.9|450
1650253200000|2022-04-18 03:40:00|68917.6|68897.6|68921.6|68901.6|68922|68902|68908.9|68887.4|358
1650253500000|2022-04-18 03:45:00|68921.5|68901.5|68930.6|68910.6|68940.8|68920.8|68920|68900|440
1650253800000|2022-04-18 03:50:00|68930.8|68910.8|68927.1|68907.1|68932.2|68912.2|68918.5|68898.5|523
1650254100000|2022-04-18 03:55:00|68927.8|68907.8|68927.7|68907.7|68934.9|68911.2|68919.2|68898.3|472
1650254400000|2022-04-18 04:00:00|68927.9|68907.9|68919.2|68899.2|68936.6|68916.6|68912.4|68891.1|539
1650254700000|2022-04-18 04:05:00|68918.9|68898.9|68914.2|68894.2|68921.6|68901.6|68906.7|68886.7|579
1650255000000|2022-04-18 04:10:00|68914.5|68894.5|68907.2|68887.2|68919.5|68899.5|68905.9|68885.9|461
1650255300000|2022-04-18 04:15:00|68907|68887|68923.7|68903.7|68926.2|68906.2|68903|68883|467
1650255600000|2022-04-18 04:20:00|68923.8|68903.8|68920.7|68899.5|68927.1|68907.1|68911.8|68891.8|422
1650255900000|2022-04-18 04:25:00|68919.8|68899.8|68929.7|68909.7|68937.1|68917.1|68919.5|68899.5|392
1650256200000|2022-04-18 04:30:00|68929.3|68909.3|68945.5|68925.5|68945.5|68925.5|68928.7|68908.7|370
1650256500000|2022-04-18 04:35:00|68945.4|68925.4|68937.7|68917.7|68951|68931|68936.9|68916.9|430
1650256800000|2022-04-18 04:40:00|68937.8|68917.8|68933.2|68913.2|68946.7|68924.2|68930.5|68912.4|280
1650257100000|2022-04-18 04:45:00|68933.4|68913.4|68936.6|68916.6|68942.8|68922.8|68931.7|68911.7|288
1650257400000|2022-04-18 04:50:00|68936.5|68916.5|68950.4|68930.4|68954.4|68937.5|68936.4|68916.4|352
1650257700000|2022-04-18 04:55:00|68950.3|68930.3|68931.4|68911.4|68951.4|68932.7|68922.1|68904.2|511
1650258000000|2022-04-18 05:00:00|68932.5|68912.5|68925.8|68910.8|68937.9|68920.2|68924.2|68904.9|337
1650258300000|2022-04-18 05:05:00|68925.6|68910.6|68932|68917|68935.4|68917.4|68920.6|68901.9|374
1650258600000|2022-04-18 05:10:00|68932.5|68917.5|68936.2|68916.2|68946.2|68927.2|68931.5|68912.8|335
1650258900000|2022-04-18 05:15:00|68936.1|68916.1|68946.5|68926.5|68946.5|68928.7|68931.9|68913.9|310
1650259200000|2022-04-18 05:20:00|68946.4|68926.4|68940.9|68920.9|68953.7|68934.1|68938.2|68919.9|323
1650259500000|2022-04-18 05:25:00|68940.8|68920.8|68943.8|68923.8|68951.4|68936.4|68940.3|68920.3|400
1650259800000|2022-04-18 05:30:00|68943.9|68923.9|68930|68910|68943.9|68927.8|68927.4|68909.6|323
1650260100000|2022-04-18 05:35:00|68928.1|68913.1|68933.5|68913.5|68939.4|68922.2|68927.6|68909.9|333
1650260400000|2022-04-18 05:40:00|68933.8|68913.8|68939|68919|68943.6|68927.9|68922.6|68905.3|310
1650260700000|2022-04-18 05:45:00|68939.1|68919.1|68944.8|68924.8|68949.5|68932.4|68934.4|68917.1|390
1650261000000|2022-04-18 05:50:00|68943.5|68923.5|68927.2|68912.2|68960.1|68942.7|68924.7|68908|535
1650261300000|2022-04-18 05:55:00|68929|68909|68922.6|68902.6|68932.4|68913|68915.1|68898.8|585
1650261600000|2022-04-18 06:00:00|68923.1|68903.1|68912.4|68892.4|68933.7|68913.7|68912.4|68892.4|515
1650261900000|2022-04-18 06:05:00|68911.3|68891.3|68935.7|68915.7|68938.3|68920.6|68908.4|68889.2|426
1650262200000|2022-04-18 06:10:00|68935.6|68915.6|68920.6|68900.6|68939.1|68921.4|68904.8|68884.8|422
1650262500000|2022-04-18 06:15:00|68918|68903|68926.2|68911.2|68946.7|68929.4|68917.8|68899.2|439
1650262800000|2022-04-18 06:20:00|68926.3|68911.3|68910.5|68890.5|68929|68911.8|68903.6|68886.3|431
1650263100000|2022-04-18 06:25:00|68909.7|68889.7|68917.9|68902.9|68921.2|68906.2|68898.8|68881.1|376
1650263400000|2022-04-18 06:30:00|68918.2|68903.2|68904.9|68884.9|68928.1|68913.1|68895|68875|390
1650263700000|2022-04-18 06:35:00|68905.2|68885.2|68890.4|68870.4|68916.1|68896.9|68888.2|68868.2|358
1650264000000|2022-04-18 06:40:00|68890.3|68870.3|68903.2|68883.2|68911.4|68891.4|68878.4|68858.4|499
1650264300000|2022-04-18 06:45:00|68903.4|68883.4|68886.9|68866.9|68905|68885|68885.6|68865.6|384
1650264600000|2022-04-18 06:50:00|68886.5|68866.5|68884|68864|68903.6|68883.6|68880.6|68860.6|395
1650264900000|2022-04-18 06:55:00|68885.5|68865.5|68918.8|68898.8|68920.2|68900.2|68885.2|68865.2|575
1650265200000|2022-04-18 07:00:00|68918.4|68898.4|68887.5|68867.5|68920.1|68900.1|68884.5|68864.5|587
1650265500000|2022-04-18 07:05:00|68888.1|68868.1|68892.2|68872.2|68897.5|68877.5|68885.6|68865.6|464
1650265800000|2022-04-18 07:10:00|68892.1|68872.1|68881.3|68861.3|68892.1|68872.1|68875.9|68855.9|365
1650266100000|2022-04-18 07:15:00|68881|68861|68856.1|68836.1|68882.5|68862.5|68856|68836|506
1650266400000|2022-04-18 07:20:00|68856.6|68836.6|68869.2|68849.2|68877|68857|68856.1|68836.1|513
1650266700000|2022-04-18 07:25:00|68869.1|68849.1|68884.4|68864.4|68890.7|68870.7|68861.2|68841.2|506
1650267000000|2022-04-18 07:30:00|68884.5|68864.5|68934.9|68914.9|68934.9|68914.9|68884.5|68864.5|532
1650267300000|2022-04-18 07:35:00|68934.6|68914.6|68934.8|68914.8|68937.2|68917.2|68922.5|68902.5|375
1650267600000|2022-04-18 07:40:00|68934.4|68914.4|68956.1|68936.1|68959.4|68939.4|68932|68912|491
1650267900000|2022-04-18 07:45:00|68955.5|68935.5|68945.1|68925.1|68961.3|68941.3|68939|68919|490
1650268200000|2022-04-18 07:50:00|68946|68926|68921.8|68901.8|68947.2|68927.2|68919.3|68899.3|429
1650268500000|2022-04-18 07:55:00|68922.5|68902.5|68934|68914|68942.5|68922.5|68920.1|68900.1|706
1650268800000|2022-04-18 08:00:00|68934.3|68914.3|68939.7|68919.7|68939.7|68919.7|68913.6|68893.6|567
1650269100000|2022-04-18 08:05:00|68938.6|68918.6|68958.2|68938.2|68961.3|68941.3|68938.5|68918.5|500
1650269400000|2022-04-18 08:10:00|68958.9|68938.9|68963.7|68943.7|68968.9|68948.9|68950.2|68930.2|490
1650269700000|2022-04-18 08:15:00|68964.5|68944.5|68963.6|68943.6|68967.6|68947.6|68957.7|68937.7|361
1650270000000|2022-04-18 08:20:00|68963.7|68943.7|68963.7|68943.7|68971|68951|68950.8|68930.8|463
1650270300000|2022-04-18 08:25:00|68964|68944|68968.5|68948.5|68985|68964.7|68960.6|68940.6|490
1650270600000|2022-04-18 08:30:00|68968.9|68948.9|68952.1|68932.1|68969.7|68951|68947.2|68927.2|482
1650270900000|2022-04-18 08:35:00|68952.3|68932.3|68924.9|68904.9|68952.3|68932.3|68921.2|68901.2|435
1650271200000|2022-04-18 08:40:00|68925.1|68905.1|68939.4|68919.4|68946.2|68926.2|68920|68900|488
1650271500000|2022-04-18 08:45:00|68938.4|68918.4|68930.9|68910.9|68941.2|68921.2|68922.6|68902.6|440
1650271800000|2022-04-18 08:50:00|68930|68910|68924.4|68904.4|68931.9|68911.9|68920.3|68900.3|416
1650272100000|2022-04-18 08:55:00|68925.2|68905.2|68928|68908|68939.6|68920.1|68921.1|68901.1|527
1650272400000|2022-04-18 09:00:00|68928.1|68908.1|68913.9|68893.9|68929.1|68909.1|68906|68886|508
1650272700000|2022-04-18 09:05:00|68914.1|68894.1|68900.1|68880.1|68914.2|68894.2|68888.3|68868.3|538
1650273000000|2022-04-18 09:10:00|68899.9|68879.9|68913.5|68893.5|68914|68894|68889.6|68869.6|450
1650273300000|2022-04-18 09:15:00|68913.6|68893.6|68925.2|68905.2|68927.6|68907.6|68910|68890.9|339
1650273600000|2022-04-18 09:20:00|68925.3|68905.3|68912.1|68892.1|68925.7|68905.7|68895.5|68875.5|375
1650273900000|2022-04-18 09:25:00|68909.6|68889.6|68920.5|68900.5|68920.7|68900.7|68908.9|68888.9|336
1650274200000|2022-04-18 09:30:00|68920.3|68900.3|68919.4|68899.4|68923.7|68903.7|68915.4|68895.4|294
1650274500000|2022-04-18 09:35:00|68919.1|68899.1|68915.8|68895.8|68921.5|68901.5|68911.3|68891.3|297
1650274800000|2022-04-18 09:40:00|68915.4|68895.4|68912.9|68892.9|68919.4|68899.4|68910.6|68890.6|329
1650275100000|2022-04-18 09:45:00|68912.8|68892.8|68931.4|68911.4|68931.7|68911.7|68912.7|68892.7|321
1650275400000|2022-04-18 09:50:00|68931.3|68911.3|68944.2|68924.2|68946.2|68926.2|68925.6|68905.6|320
1650275700000|2022-04-18 09:55:00|68943.2|68923.2|68925.4|68905.4|68944.9|68924.9|68914.5|68894.5|428
1650276000000|2022-04-18 10:00:00|68926.8|68906.8|68915.8|68895.8|68941.8|68921.8|68915.6|68895.6|537
1650276300000|2022-04-18 10:05:00|68917.3|68897.3|68911.1|68891.1|68923|68903|68902.7|68882.7|536
1650276600000|2022-04-18 10:10:00|68910.7|68890.7|68914|68894|68914.4|68894.4|68898|68878|552
1650276900000|2022-04-18 10:15:00|68914.3|68894.3|68924.7|68904.7|68925.6|68905.6|68908.8|68888.8|464
1650277200000|2022-04-18 10:20:00|68925.2|68905.2|68922.2|68902.2|68925.6|68905.6|68914.9|68894.9|370
1650277500000|2022-04-18 10:25:00|68923.3|68903.3|68910.9|68890.9|68932.1|68912.1|68901.7|68881.7|525
1650277800000|2022-04-18 10:30:00|68911.4|68891.4|68903.8|68883.8|68911.4|68891.4|68898.2|68878.2|456
1650278100000|2022-04-18 10:35:00|68904|68884|68902.8|68882.8|68904|68884|68887.6|68867.6|487
1650278400000|2022-04-18 10:40:00|68902.6|68882.6|68895.6|68875.6|68903|68883|68884.7|68864.7|429
1650278700000|2022-04-18 10:45:00|68896.1|68876.1|68890.2|68870.2|68899.1|68879.1|68882.4|68862.4|451
1650279000000|2022-04-18 10:50:00|68888.7|68868.7|68894.3|68874.3|68894.6|68874.6|68873|68853|396
1650279300000|2022-04-18 10:55:00|68894.2|68874.2|68875.2|68855.2|68894.5|68874.5|68869.8|68849.8|572
1650279600000|2022-04-18 11:00:00|68875.3|68855.3|68872.4|68852.4|68875.5|68855.5|68855.9|68835.9|512
1650279900000|2022-04-18 11:05:00|68872.5|68852.5|68862.3|68842.3|68873.3|68853.3|68861.4|68841.4|400
1650280200000|2022-04-18 11:10:00|68862.4|68842.4|68855|68835|68869.2|68849.2|68854.3|68834.3|497
1650280500000|2022-04-18 11:15:00|68854|68834|68836.9|68816.9|68864|68844|68833.2|68813.2|559
1650280800000|2022-04-18 11:20:00|68836.7|68816.7|68820.8|68800.8|68844.1|68824.1|68819.3|68799.3|563
1650281100000|2022-04-18 11:25:00|68820.4|68800.4|68817.6|68797.6|68831.5|68811.5|68813.3|68793.3|573
1650281400000|2022-04-18 11:30:00|68818|68798|68840.8|68820.8|68841.4|68821.4|68810.3|68790.3|561
1650281700000|2022-04-18 11:35:00|68840.9|68820.9|68842.5|68822.5|68852.4|68832.4|68839.1|68819.1|472
1650282000000|2022-04-18 11:40:00|68842.4|68822.4|68833.6|68813.6|68849.5|68829.5|68828.1|68808.1|496
1650282300000|2022-04-18 11:45:00|68833.5|68813.5|68820.7|68800.7|68840.4|68820.4|68815.3|68795.3|398
1650282600000|2022-04-18 11:50:00|68820.4|68800.4|68798.4|68778.4|68832.8|68812.8|68796|68776|529
1650282900000|2022-04-18 11:55:00|68795.7|68775.7|68819.8|68799.8|68836.7|68816.7|68792.5|68772.5|860
1650283200000|2022-04-18 12:00:00|68818.9|68798.9|68836.6|68816.6|68838|68818|68818.4|68798.4|672
1650283500000|2022-04-18 12:05:00|68836|68816|68855|68835|68863.7|68843.7|68832.2|68812.2|684
1650283800000|2022-04-18 12:10:00|68857.6|68837.6|68867.8|68847.8|68873.6|68853.6|68855.8|68835.8|593
1650284100000|2022-04-18 12:15:00|68868.1|68848.1|68879.3|68859.3|68885.6|68865.6|68861.5|68841.5|679
1650284400000|2022-04-18 12:20:00|68879.7|68859.7|68848.1|68828.1|68880.1|68860.1|68834.4|68814.4|768
1650284700000|2022-04-18 12:25:00|68847.8|68827.8|68833.4|68813.4|68848.5|68828.5|68824.4|68804.4|622
1650285000000|2022-04-18 12:30:00|68833.8|68813.8|68793.3|68773.3|68842.8|68822.8|68786.6|68766.6|715
1650285300000|2022-04-18 12:35:00|68793|68773|68802|68782|68813.4|68793.4|68787.2|68767.2|734
1650285600000|2022-04-18 12:40:00|68802.5|68782.5|68832.5|68812.5|68833.5|68813.5|68801.9|68781.9|578
1650285900000|2022-04-18 12:45:00|68832.8|68812.8|68834|68814|68843.5|68823.5|68829|68808.9|592
1650286200000|2022-04-18 12:50:00|68832.4|68812.4|68863.2|68843.2|68866.4|68846.4|68831.7|68811.7|598
1650286500000|2022-04-18 12:55:00|68864.7|68844.7|68848.7|68828.7|68869.3|68850.7|68842.4|68823.4|622
1650286800000|2022-04-18 13:00:00|68848.6|68828.6|68841.1|68821.1|68858|68840.5|68821.4|68802.2|732
1650287100000|2022-04-18 13:05:00|68841.4|68821.4|68877.5|68857.5|68881.5|68861.5|68837.9|68818.4|585
1650287400000|2022-04-18 13:10:00|68876.7|68856.7|68890.6|68870.6|68902.8|68882.8|68871.3|68851.3|789
1650287700000|2022-04-18 13:15:00|68888.9|68868.9|68867.7|68847.7|68892.5|68872.5|68852.6|68833.4|828
1650288000000|2022-04-18 13:20:00|68867.1|68847.1|68864.6|68844.6|68876.2|68856.2|68852.4|68834.5|626
1650288300000|2022-04-18 13:25:00|68864.9|68844.9|68866.9|68846.9|68889.4|68869.4|68859.6|68839.9|633
1650288600000|2022-04-18 13:30:00|68867.1|68847.1|68841.1|68821.1|68867.1|68847.1|68814.4|68794.4|1005
1650288900000|2022-04-18 13:35:00|68842.3|68822.3|68874.1|68854.1|68874.5|68854.5|68834.8|68814.8|843
1650289200000|2022-04-18 13:40:00|68874|68854|68851.7|68836.7|68888|68868|68849.4|68829.5|939
1650289500000|2022-04-18 13:45:00|68855.4|68835.4|68833|68813|68882.9|68862.9|68830.1|68810.1|850
1650289800000|2022-04-18 13:50:00|68831.2|68811.2|68835.4|68815.4|68837.6|68821.3|68811.5|68791.5|741
1650290100000|2022-04-18 13:55:00|68835.2|68815.2|68874.3|68859.3|68886.9|68869.7|68833|68813|785
1650290400000|2022-04-18 14:00:00|68874.8|68859.8|68853.7|68833.7|68884.8|68867.6|68850.2|68830.2|666
1650290700000|2022-04-18 14:05:00|68851.7|68836.7|68884.7|68869.7|68888.9|68871|68851.2|68834.2|737
1650291000000|2022-04-18 14:10:00|68884.4|68869.4|68860.1|68845.1|68891.1|68873.1|68853.3|68835.7|606
1650291300000|2022-04-18 14:15:00|68862.5|68842.5|68882.9|68867.9|68888.9|68871.9|68857.8|68841.2|701
1650291600000|2022-04-18 14:20:00|68884.2|68869.2|68869.2|68854.2|68889.4|68872.3|68869.1|68851.4|726
1650291900000|2022-04-18 14:25:00|68868.9|68853.9|68881.1|68866.1|68891.6|68872.2|68866.9|68849.5|586
1650292200000|2022-04-18 14:30:00|68881.4|68866.4|68881.4|68866.4|68891.2|68872.8|68877.2|68859.3|541
1650292500000|2022-04-18 14:35:00|68881.5|68866.5|68882.5|68862.5|68894.8|68876|68878.1|68859.3|626
1650292800000|2022-04-18 14:40:00|68882.8|68862.8|68895|68875|68896.8|68879.7|68879.3|68859.6|728
1650293100000|2022-04-18 14:45:00|68894.8|68874.8|68892.8|68872.8|68902.7|68885.2|68887.3|68868.9|712
1650293400000|2022-04-18 14:50:00|68892.9|68872.9|68932.1|68912.1|68937.8|68919.5|68889.2|68872.4|747
1650293700000|2022-04-18 14:55:00|68931.5|68911.5|68929.2|68909.2|68939.8|68919.8|68906.2|68889.3|856
1650294000000|2022-04-18 15:00:00|68929.8|68909.8|68897.6|68877.6|68945.6|68927.7|68896.7|68877.2|833
1650294300000|2022-04-18 15:05:00|68897.2|68877.2|68912.1|68892.1|68914.7|68894.9|68895.7|68875.7|603
1650294600000|2022-04-18 15:10:00|68911.7|68891.7|68937.4|68917.4|68944.7|68924.7|68904.8|68884.8|646
1650294900000|2022-04-18 15:15:00|68938.1|68918.1|68938.8|68918.8|68945.7|68928.3|68933.9|68915.5|535
1650295200000|2022-04-18 15:20:00|68938.6|68918.6|68951|68931|68951|68931|68930.5|68910.5|614
1650295500000|2022-04-18 15:25:00|68951.2|68931.2|68963.4|68943.4|68968.6|68948.6|68940|68922.3|622
1650295800000|2022-04-18 15:30:00|68963.7|68943.7|68963.4|68943.4|68965.1|68945.1|68939.3|68919.3|666
1650296100000|2022-04-18 15:35:00|68963.2|68943.2|68955.2|68935.2|68965|68945|68951.9|68931.9|632
1650296400000|2022-04-18 15:40:00|68954.8|68934.8|68956.4|68936.4|68963.7|68943.7|68952.8|68932.8|471
1650296700000|2022-04-18 15:45:00|68956.6|68936.6|68969.6|68949.6|68969.8|68952.1|68941.8|68921.8|552
1650297000000|2022-04-18 15:50:00|68969.7|68949.7|68981.1|68961.1|68981.1|68961.1|68965.2|68945.2|491
1650297300000|2022-04-18 15:55:00|68981|68961|68985|68965|68990.2|68970.2|68972.8|68952.8|482
1650297600000|2022-04-18 16:00:00|68985.3|68965.3|68969.4|68949.4|68985.8|68965.8|68966.3|68948.4|571
1650297900000|2022-04-18 16:05:00|68969.3|68949.3|69009.8|68989.8|69012.3|68992.3|68966.4|68946.4|572
1650298200000|2022-04-18 16:10:00|69011|68991|69040.9|69020.9|69059.4|69039.4|69008.7|68988.7|836
1650298500000|2022-04-18 16:15:00|69040.8|69020.8|69041.2|69021.2|69050|69030|69033|69013|759
1650298800000|2022-04-18 16:20:00|69041.5|69021.5|69055.7|69035.7|69063|69043|69033.6|69013.6|654
1650299100000|2022-04-18 16:25:00|69055.6|69035.6|69047.5|69027.5|69057.3|69037.3|69034|69014|501
1650299400000|2022-04-18 16:30:00|69047.1|69027.1|69042.9|69022.9|69050.8|69030.8|69037.6|69017.6|538
1650299700000|2022-04-18 16:35:00|69043.1|69023.1|69042.3|69022.3|69045.6|69025.6|69033.7|69013.7|460
1650300000000|2022-04-18 16:40:00|69042.4|69022.4|69033.9|69013.9|69054.9|69034.9|69029.2|69009.2|595
1650300300000|2022-04-18 16:45:00|69033.8|69013.8|69040.3|69020.3|69044.7|69024.7|69024.6|69004.6|590
1650300600000|2022-04-18 16:50:00|69040.4|69020.4|69065.8|69045.8|69066.2|69046.2|69034.4|69014.4|544
1650300900000|2022-04-18 16:55:00|69065.7|69045.7|69050.3|69030.3|69066.4|69046.4|69046.3|69026.3|621
1650301200000|2022-04-18 17:00:00|69050|69030|69035.7|69015.7|69059.3|69039.3|69033.3|69013.3|563
1650301500000|2022-04-18 17:05:00|69035.4|69015.4|69033.1|69013.1|69041.9|69021.9|69024.7|69004.7|612
1650301800000|2022-04-18 17:10:00|69033.2|69013.2|69023|69003|69033.6|69013.6|69019.6|68999.6|618
1650302100000|2022-04-18 17:15:00|69023.1|69003.1|69030.8|69010.8|69035.9|69015.9|69018.7|68998.7|548
1650302400000|2022-04-18 17:20:00|69030.9|69010.9|69013.4|68993.4|69035.7|69015.7|69008.5|68988.5|522
1650302700000|2022-04-18 17:25:00|69012.4|68992.4|69013.2|68993.2|69026.4|69006.4|69011.8|68991.8|495
1650303000000|2022-04-18 17:30:00|69013.1|68993.1|69011.8|68991.8|69020.1|69000.1|69000.4|68980.4|558
1650303300000|2022-04-18 17:35:00|69012.2|68992.2|69007.4|68987.4|69015.2|68995.2|69000.8|68980.8|538
1650303600000|2022-04-18 17:40:00|69007.2|68987.2|69013.1|68993.1|69018|68998|69005.8|68985.8|386
1650303900000|2022-04-18 17:45:00|69012.2|68992.2|68992.2|68972.2|69016.2|68996.2|68991.9|68971.9|518
1650304200000|2022-04-18 17:50:00|68992|68972|69001.2|68981.2|69012.5|68995.5|68991.1|68971.1|561
1650304500000|2022-04-18 17:55:00|69000.8|68980.8|68990.9|68970.9|69000.9|68980.9|68983.1|68965.7|566
1650304800000|2022-04-18 18:00:00|68989.9|68969.9|68981.4|68961.4|68991|68971|68975.6|68955.6|564
1650305100000|2022-04-18 18:05:00|68981.5|68961.5|68982.8|68962.8|68987|68967|68976.1|68956.1|477
1650305400000|2022-04-18 18:10:00|68982.5|68962.5|68986.5|68966.5|68988.6|68968.6|68977.9|68957.9|491
1650305700000|2022-04-18 18:15:00|68986.7|68966.7|68983.1|68963.1|68997|68977|68978.1|68958.1|499
1650306000000|2022-04-18 18:20:00|68983|68963|68985.3|68965.3|68994|68974|68978.6|68958.6|444
1650306300000|2022-04-18 18:25:00|68985.2|68965.2|68988.1|68968.1|68997.5|68977.5|68983.9|68963.9|486
1650306600000|2022-04-18 18:30:00|68987.9|68967.9|68980.8|68960.8|68991.8|68971.8|68979|68959|557
1650306900000|2022-04-18 18:35:00|68980.6|68960.6|68978.1|68958.1|68981|68961|68973.1|68953.1|494
1650307200000|2022-04-18 18:40:00|68978.4|68958.4|68992.5|68972.5|68995|68975|68975.9|68955.9|569
1650307500000|2022-04-18 18:45:00|68992.6|68972.6|68993.4|68973.4|68999.6|68979.6|68988.4|68968.4|549
1650307800000|2022-04-18 18:50:00|68994.7|68974.7|68983.2|68963.2|68997.4|68977.4|68982.1|68962.1|527
1650308100000|2022-04-18 18:55:00|68983.1|68963.1|68989.2|68969.2|68996.4|68976.4|68982.3|68962.3|651
1650308400000|2022-04-18 19:00:00|68990.1|68970.1|69009.6|68989.6|69012.4|68992.4|68989.1|68969.1|638
1650308700000|2022-04-18 19:05:00|69010.1|68990.1|68992.4|68972.4|69012.7|68992.7|68988.1|68968.1|524
1650309000000|2022-04-18 19:10:00|68992.7|68972.7|69004.6|68984.6|69009.4|68989.4|68987.5|68967.5|498
1650309300000|2022-04-18 19:15:00|69004.2|68984.2|69020.3|69000.3|69020.3|69000.3|69002.1|68982.1|453
1650309600000|2022-04-18 19:20:00|69020.2|69000.2|69012.9|68992.9|69028.6|69008.6|69009.8|68989.8|555
1650309900000|2022-04-18 19:25:00|69012.8|68992.8|69021.4|69001.4|69023.6|69003.6|69005.4|68985.4|518
1650310200000|2022-04-18 19:30:00|69021.5|69001.5|69012.6|68992.6|69026.2|69006.2|69006.6|68986.6|541
1650310500000|2022-04-18 19:35:00|69013.4|68993.4|69007.2|68987.2|69016.8|68996.8|69006|68986|486
1650310800000|2022-04-18 19:40:00|69006.4|68986.4|69011.7|68991.7|69016.5|68996.5|68996.8|68976.8|536
1650311100000|2022-04-18 19:45:00|69013.6|68993.6|69010.8|68990.8|69019.8|68999.8|69009.7|68989.7|533
1650311400000|2022-04-18 19:50:00|69011|68991|69003.2|68983.2|69014|68995.8|69002|68982|464
1650311700000|2022-04-18 19:55:00|69003.6|68983.6|68994|68974|69014.2|68994.2|68987.2|68967.2|612
1650312000000|2022-04-18 20:00:00|68992.8|68972.8|68996|68976|69000.5|68980.5|68985|68965|550
1650312300000|2022-04-18 20:05:00|68996.1|68976.1|68995.9|68975.9|68999.5|68979.5|68990.9|68970.9|389
1650312600000|2022-04-18 20:10:00|68996.1|68976.1|69000.3|68980.3|69002.2|68982.2|68993.2|68973.2|301
1650312900000|2022-04-18 20:15:00|69000.2|68980.2|68993.1|68973.1|69002.2|68982.2|68988.3|68968.3|249
1650313200000|2022-04-18 20:20:00|68993.2|68973.2|68991|68971|68993.7|68973.7|68984.9|68968.6|249
1650313500000|2022-04-18 20:25:00|68990.5|68970.5|68989.8|68969.8|68992.1|68972.1|68983.4|68963.4|258
1650313800000|2022-04-18 20:30:00|68989.5|68969.5|68994|68974|68995|68974.1|68988.2|68968.2|283
1650314100000|2022-04-18 20:35:00|68994.4|68974.4|68989.9|68969.9|69003|68980.9|68988.5|68968|215
1650314400000|2022-04-18 20:40:00|68990|68970|68987.6|68967.6|68993.6|68971.6|68983.4|68963.3|213
1650314700000|2022-04-18 20:45:00|68988.6|68968.1|68998.5|68974.9|69000.5|68976.4|68987.9|68967.7|233
1650315000000|2022-04-18 20:50:00|68997.3|68976.1|69006|68978.8|69008.5|68981.8|68997.2|68973.5|260
1650315300000|2022-04-18 20:55:00|69005.8|68979.1|69006.6|68962.5|69014|68983|69001.6|68962.5|316
1650315600000|2022-04-18 21:00:00|69002|68968.9|69035.2|68936.2|69035.5|68968.9|69000.9|68936.2|37
1650315900000|2022-04-18 21:05:00|69036.5|68937.5|69043.3|68944.3|69047.9|68974|69022.5|68935|102
1650316200000|2022-04-18 21:10:00|69039.1|68940.1|69041.3|68943.3|69062.4|68963.4|69026.5|68933.5|152
1650316500000|2022-04-18 21:15:00|69036.1|68952|69038.8|68943.6|69067.2|68968.2|69029.2|68933.5|195
1650316800000|2022-04-18 21:20:00|69048.8|68949.8|69031.6|68936.7|69064.8|68965.8|69027.2|68933.5|65
1650317100000|2022-04-18 21:25:00|69042.1|68949.9|69031.8|68940.4|69054.5|68960.5|69027.4|68933.5|98
1650317400000|2022-04-18 21:30:00|69030|68961.5|69026|68962.2|69046.4|68971.1|69014.2|68946.5|270
1650317700000|2022-04-18 21:35:00|69032.7|68962.3|69023.6|68964.9|69039.7|68969.9|69016.5|68953.7|151
1650318000000|2022-04-18 21:40:00|69018.3|68963.4|69018.9|68962.5|69034.9|68970.3|69014.2|68961.7|164
1650318300000|2022-04-18 21:45:00|69012.9|68964|69008.9|68974.1|69042.3|68979.5|69006.6|68959.1|190
1650318600000|2022-04-18 21:50:00|69006.5|68979.4|69012.3|68966.6|69036.8|68979.4|69005.6|68957.9|134
1650318900000|2022-04-18 21:55:00|69014.6|68965.2|69048.2|68984.3|69070.1|68986.8|69003|68950.3|342
1650319200000|2022-04-18 22:00:00|69045.5|68985.6|69010.1|68989.9|69053.7|68992.6|69009.9|68972.6|318
1650319500000|2022-04-18 22:05:00|69017.8|68984.2|68983.5|68959.3|69019.1|68990.6|68977.3|68955.7|420
1650319800000|2022-04-18 22:10:00|68980.5|68960.5|68970.6|68950.6|68987.9|68960.5|68959.3|68930.7|534
1650320100000|2022-04-18 22:15:00|68978.1|68941.7|68992.9|68966.1|68999.4|68972.1|68964.5|68941.7|334
1650320400000|2022-04-18 22:20:00|68992.4|68965.9|68984.2|68964.2|69006.3|68982.1|68979|68956.3|288
1650320700000|2022-04-18 22:25:00|68984.3|68964.3|68987.8|68966.4|68993.2|68970|68978.5|68957.3|352
1650321000000|2022-04-18 22:30:00|68987.1|68967.1|69004.6|68978.5|69010.7|68988.2|68986.4|68965.5|333
1650321300000|2022-04-18 22:35:00|69001.9|68981.8|68990.8|68970.8|69006.4|68981.8|68990.2|68967.3|231
1650321600000|2022-04-18 22:40:00|68990.6|68970.6|68997|68975.4|69001.9|68977.7|68988.5|68966.4|195
1650321900000|2022-04-18 22:45:00|68996.7|68975.5|68999.6|68979.6|69000.4|68980.1|68991.2|68972.7|179
1650322200000|2022-04-18 22:50:00|68999.3|68979.3|68999.2|68979.2|69006.9|68982.3|68994.5|68973.1|154
1650322500000|2022-04-18 22:55:00|68998.9|68978.9|69002.7|68982.7|69005.3|68983.9|68995.1|68974.9|269
1650322800000|2022-04-18 23:00:00|69003.8|68983.8|68981.5|68961.5|69010.3|68990.3|68979.8|68958.4|458
1650323100000|2022-04-18 23:05:00|68981.2|68961.2|69020|68995.8|69020.1|68996.5|68978|68956.8|488
1650323400000|2022-04-18 23:10:00|69019.8|68995.4|69008.7|68988.7|69028.7|69008.7|69007.6|68986.9|458
1650323700000|2022-04-18 23:15:00|69009|68989|68999|68979|69014.7|68991.3|68998.9|68978.9|319
1650324000000|2022-04-18 23:20:00|68999.2|68979.2|68999.7|68979.7|69000.9|68980.9|68995|68974.5|258
1650324300000|2022-04-18 23:25:00|69000|68980|69004.8|68984.8|69008.3|68988.3|68998.6|68978.6|229
1650324600000|2022-04-18 23:30:00|69005.2|68985.2|69028|69008|69031|69010.7|69002.6|68982.6|386
1650324900000|2022-04-18 23:35:00|69027|69007|69031.8|69011.8|69039.7|69019.7|69025.9|69003.9|380
1650325200000|2022-04-18 23:40:00|69031.3|69011.3|69023.8|69003.8|69032.5|69012.5|69014|68994|374
1650325500000|2022-04-18 23:45:00|69023.6|69003.6|69017.5|68997.5|69025.6|69005.5|69015.1|68995.1|410
1650325800000|2022-04-18 23:50:00|69017.4|68997.4|69002.5|68982.5|69020.3|69000.3|69002.2|68982.2|368
1650326100000|2022-04-18 23:55:00|69003.3|68983.3|69010.2|68990.2|69010.4|68990.4|68996.7|68977.9|470
1650326400000|2022-04-19 00:00:00|69009.5|68989.5|69021.1|69001.1|69036.1|69016.7|68997.3|68977.3|786
1650326700000|2022-04-19 00:05:00|69020.9|69000.9|68979.3|68964.3|69024.7|69004.7|68972.4|68952.4|772
1650327000000|2022-04-19 00:10:00|68979.1|68964.1|68982.2|68962.2|68987.2|68967.2|68960.9|68940.9|734
1650327300000|2022-04-19 00:15:00|68978|68963|68990.3|68970.3|68993.9|68974.9|68974|68955.4|630
1650327600000|2022-04-19 00:20:00|68990.1|68970.1|68978.6|68958.6|68993.7|68973.7|68975|68955.6|578
1650327900000|2022-04-19 00:25:00|68978.7|68958.7|68993.9|68973.9|68998.3|68978.3|68968.8|68950.9|489
1650328200000|2022-04-19 00:30:00|68994.6|68974.6|69000.5|68980.5|69007.9|68987.9|68988.9|68968.9|594
1650328500000|2022-04-19 00:35:00|69000.3|68980.3|69007.8|68987.8|69011.4|68992.6|68993.3|68973.3|573
1650328800000|2022-04-19 00:40:00|69007.3|68987.3|69045.6|69025.6|69053.5|69033.5|69006.7|68986.7|653
1650329100000|2022-04-19 00:45:00|69046.5|69026.5|69048.5|69028.5|69053.1|69033.1|69034|69014.4|671
1650329400000|2022-04-19 00:50:00|69048.7|69028.7|69044.3|69024.3|69055.5|69035.5|69035.3|69015.3|767
1650329700000|2022-04-19 00:55:00|69044.6|69024.6|69017.3|68997.3|69047.8|69027.8|69013.9|68995.4|704
1650330000000|2022-04-19 01:00:00|69016.4|68996.4|69000.1|68980.1|69021|69001|68995.5|68975.5|712
1650330300000|2022-04-19 01:05:00|69000|68980|69010.5|68990.5|69019.9|68999.9|68993.2|68973.2|624
1650330600000|2022-04-19 01:10:00|69010.2|68990.2|69012.5|68992.5|69014.5|68994.5|68990.6|68970.6|733
1650330900000|2022-04-19 01:15:00|69011.7|68991.7|69025.1|69005.1|69040.5|69020.5|69009.4|68989.4|717
1650331200000|2022-04-19 01:20:00|69025.3|69005.3|69013.3|68993.3|69032.2|69015.5|69013.3|68993.3|510
1650331500000|2022-04-19 01:25:00|69013.4|68993.4|68999.7|68979.7|69013.5|68993.5|68986.7|68966.7|764
1650331800000|2022-04-19 01:30:00|69000|68980|69015.2|68995.2|69016.2|68996.2|68981.3|68961.3|798
1650332100000|2022-04-19 01:35:00|69015.4|68995.4|69020.8|69000.8|69032.6|69012.6|69009.1|68989.1|741
1650332400000|2022-04-19 01:40:00|69020.9|69000.9|69015.8|68995.8|69026.1|69008.6|69001.7|68981.7|688
1650332700000|2022-04-19 01:45:00|69016|68996|69013.3|68998.3|69026.3|69006.3|69006.6|68986.6|654
1650333000000|2022-04-19 01:50:00|69013.8|68998.8|69012.6|68992.6|69021.9|69006.8|69008.1|68988.1|690
1650333300000|2022-04-19 01:55:00|69012.9|68992.9|69029.2|69009.2|69034.3|69017.8|69010|68991.6|605
1650333600000|2022-04-19 02:00:00|69029.4|69009.4|69037.9|69017.9|69038.9|69018.9|69022.2|69003.3|581
1650333900000|2022-04-19 02:05:00|69037.8|69017.8|69058.6|69038.6|69059.5|69039.5|69034.9|69014.9|691
1650334200000|2022-04-19 02:10:00|69058.4|69038.4|69063.8|69043.8|69066.3|69048.5|69047.8|69027.8|654
1650334500000|2022-04-19 02:15:00|69064.2|69044.2|69065|69045|69089.1|69071.1|69058.5|69038.5|598
1650334800000|2022-04-19 02:20:00|69065.1|69045.1|69082.2|69062.2|69085.4|69065.4|69062.9|69042.9|562
1650335100000|2022-04-19 02:25:00|69082.1|69062.1|69103.4|69083.4|69105.4|69087.8|69080.5|69060.5|557
1650335400000|2022-04-19 02:30:00|69102.3|69082.3|69122.1|69102.1|69131.4|69111.4|69101.8|69081.8|723
1650335700000|2022-04-19 02:35:00|69121.2|69101.2|69079.9|69059.9|69121.5|69103.9|69067|69047|770
1650336000000|2022-04-19 02:40:00|69080|69060|69087.8|69067.8|69092.7|69072.7|69079.5|69059.5|563
1650336300000|2022-04-19 02:45:00|69088.7|69068.7|69091.7|69071.7|69094.9|69078.8|69082.8|69062.8|522
1650336600000|2022-04-19 02:50:00|69091.8|69071.8|69073.5|69053.5|69093|69073|69072.3|69052.3|524
1650336900000|2022-04-19 02:55:00|69073.6|69053.6|69083.3|69063.3|69096.9|69076.9|69067.7|69047.7|645
1650337200000|2022-04-19 03:00:00|69083.2|69063.2|69073.5|69053.5|69093.8|69073.8|69063.8|69043.8|641
1650337500000|2022-04-19 03:05:00|69073.6|69053.6|69076.7|69056.7|69080.7|69061.3|69069.1|69049.1|506
1650337800000|2022-04-19 03:10:00|69078|69058|69087.1|69067.1|69089|69073|69070.1|69050.1|461
1650338100000|2022-04-19 03:15:00|69087.2|69067.2|69073.8|69053.8|69091.9|69071.9|69071.6|69053.3|479
1650338400000|2022-04-19 03:20:00|69073.6|69053.6|69074.5|69054.5|69081|69062.2|69069.3|69050.1|600
1650338700000|2022-04-19 03:25:00|69074.4|69054.4|69080.1|69060.1|69084.1|69065.1|69065.6|69045.6|590
1650339000000|2022-04-19 03:30:00|69080.4|69060.4|69084|69064|69084.5|69064.5|69071.7|69051.7|681
1650339300000|2022-04-19 03:35:00|69083.7|69063.7|69067.6|69047.6|69087.2|69067.2|69063.7|69046.1|659
1650339600000|2022-04-19 03:40:00|69067.7|69047.7|69069.7|69049.7|69076|69056|69061.8|69041.8|540
1650339900000|2022-04-19 03:45:00|69069.5|69049.5|69050.5|69030.5|69076.1|69056.6|69050.5|69030.5|563
1650340200000|2022-04-19 03:50:00|69049.9|69029.9|69046.6|69026.6|69054.2|69035.1|69045|69025.2|441
1650340500000|2022-04-19 03:55:00|69047.9|69027.9|69057.9|69037.9|69057.9|69037.9|69040.6|69020.6|535
1650340800000|2022-04-19 04:00:00|69057.7|69037.7|69038.4|69018.4|69058.2|69039.5|69036.6|69016.6|635
1650341100000|2022-04-19 04:05:00|69038|69018|69021.2|69001.2|69039.4|69019.4|69017.2|68997.2|557
1650341400000|2022-04-19 04:10:00|69021.3|69001.3|69021.5|69001.5|69024.8|69008.4|69012.8|68992.8|472
1650341700000|2022-04-19 04:15:00|69021.3|69001.3|69000.4|68980.4|69023|69003|68999.2|68979.2|479
1650342000000|2022-04-19 04:20:00|69000.6|68980.6|69012.3|68992.3|69014.9|68996.9|69000.1|68980.3|571
1650342300000|2022-04-19 04:25:00|69012.1|68992.1|69031.4|69011.4|69038.2|69018.2|69012.1|68992.1|544
1650342600000|2022-04-19 04:30:00|69031.8|69011.8|69027.6|69007.6|69036.1|69016.5|69022.8|69005.1|519
1650342900000|2022-04-19 04:35:00|69028|69008|69042.9|69022.9|69043.1|69025.9|69023.5|69006|548
1650343200000|2022-04-19 04:40:00|69042.8|69022.8|69042.6|69022.6|69054.4|69034.4|69039.2|69019.2|576
1650343500000|2022-04-19 04:45:00|69042.4|69022.4|69055.7|69035.7|69057.5|69040.7|69038.4|69018.4|590
1650343800000|2022-04-19 04:50:00|69055.6|69035.6|69083.1|69063.1|69084.3|69064.3|69045.4|69027.5|652
1650344100000|2022-04-19 04:55:00|69083|69063|69060.6|69040.6|69092.8|69075.2|69049.9|69029.9|708
1650344400000|2022-04-19 05:00:00|69060.8|69040.8|69061.5|69041.5|69063.6|69046|69053|69033|755
1650344700000|2022-04-19 05:05:00|69061.9|69041.9|69075.6|69055.6|69087.1|69071.6|69059|69039|692
1650345000000|2022-04-19 05:10:00|69076|69056|69089|69069|69092.6|69072.7|69075.4|69055.5|468
1650345300000|2022-04-19 05:15:00|69089.4|69069.4|69070|69050|69096.4|69078.9|69069.2|69049.2|516
1650345600000|2022-04-19 05:20:00|69070.2|69050.2|69067.5|69047.5|69073.6|69053.6|69056.7|69038.3|522
1650345900000|2022-04-19 05:25:00|69067.1|69047.1|69063.8|69043.8|69067.3|69047.3|69049.3|69032.8|487
1650346200000|2022-04-19 05:30:00|69063.7|69043.7|69042.8|69022.8|69067.3|69047.7|69039.5|69019.5|644
1650346500000|2022-04-19 05:35:00|69042.6|69022.6|69038.5|69018.5|69051.9|69031.9|69032.6|69013.4|608
1650346800000|2022-04-19 05:40:00|69039.8|69019.8|69059.1|69039.1|69068.8|69048.8|69039.8|69019.8|744
1650347100000|2022-04-19 05:45:00|69058.7|69038.7|69054|69034|69069|69049|69042.7|69023.5|788
1650347400000|2022-04-19 05:50:00|69054.3|69034.3|69046.4|69026.4|69055.5|69038.3|69035.2|69017.1|537
1650347700000|2022-04-19 05:55:00|69043.7|69028.7|69053.2|69033.2|69063.7|69045.9|69042.9|69025.2|670
1650348000000|2022-04-19 06:00:00|69052.5|69032.5|69061.5|69041.5|69068.4|69051.5|69052.5|69032.5|819
1650348300000|2022-04-19 06:05:00|69061.7|69041.7|69070.1|69050.1|69098.2|69079.2|69057.1|69038.4|787
1650348600000|2022-04-19 06:10:00|69070.2|69050.2|69067.8|69047.8|69078.1|69059.3|69057.8|69040.3|705
1650348900000|2022-04-19 06:15:00|69067.9|69047.9|69061.9|69041.9|69090.6|69072.2|69054.1|69037.4|790
1650349200000|2022-04-19 06:20:00|69062.2|69042.2|69029.3|69009.3|69072.6|69056.2|69012.6|68996|788
1650349500000|2022-04-19 06:25:00|69029.6|69009.6|69021.6|69006.6|69034.1|69016.4|69015.7|68995.9|731
1650349800000|2022-04-19 06:30:00|69021.7|69006.7|69004|68989|69025.7|69010.7|68982|68963.3|731
1650350100000|2022-04-19 06:35:00|69003.5|68988.5|69002.2|68987.2|69008.8|68991.5|68988.5|68968.5|702
1650350400000|2022-04-19 06:40:00|69002|68987|68991.1|68976.1|69016.1|69001.1|68989.7|68973|728
1650350700000|2022-04-19 06:45:00|68990.9|68975.9|68994.6|68979.6|68999.5|68983.5|68974.7|68958.2|653
1650351000000|2022-04-19 06:50:00|68995.4|68980.4|68969.3|68954.3|69001.2|68983|68963.6|68945.9|780
1650351300000|2022-04-19 06:55:00|68969.8|68954.8|68996.4|68981.4|68999.5|68982.1|68969.8|68952.9|814
1650351600000|2022-04-19 07:00:00|68996.6|68981.6|68991.7|68971.7|69003|68986.7|68964|68945.7|1007
1650351900000|2022-04-19 07:05:00|68988.9|68973.9|68999|68979|69003.1|68986.2|68984.3|68966.7|850
1650352200000|2022-04-19 07:10:00|68999.8|68979.8|68972.3|68952.3|69007|68989.4|68964.7|68947.6|861
1650352500000|2022-04-19 07:15:00|68974.9|68954.9|68984.1|68969.1|68989.2|68972.1|68957.4|68939.5|899
1650352800000|2022-04-19 07:20:00|68984.2|68969.2|68980|68960|69003|68985.4|68971.1|68956.1|839
1650353100000|2022-04-19 07:25:00|68977.8|68962.8|68947|68932|68992|68972.9|68938.6|68920.5|822
1650353400000|2022-04-19 07:30:00|68944.9|68929.9|68951.2|68931.2|68961.7|68944.1|68931.8|68915.6|903
1650353700000|2022-04-19 07:35:00|68949.5|68929.5|68959.9|68944.9|68967.3|68949.4|68942|68926.2|809
1650354000000|2022-04-19 07:40:00|68959.6|68944.6|68946.3|68926.3|68969.9|68951.6|68935.1|68915.1|792
1650354300000|2022-04-19 07:45:00|68946.1|68926.1|68962.1|68942.1|68965.8|68947.2|68939.6|68923.4|703
1650354600000|2022-04-19 07:50:00|68962.5|68942.5|68909.7|68889.7|68965.7|68948|68901.3|68883.8|771
1650354900000|2022-04-19 07:55:00|68909.9|68889.9|68878.7|68858.7|68914.3|68896.2|68872.3|68852.3|855
1650355200000|2022-04-19 08:00:00|68876.9|68856.9|68892.4|68872.4|68897.8|68880.5|68873.2|68855.1|794
1650355500000|2022-04-19 08:05:00|68889.1|68874.1|68895.6|68880.6|68899.4|68882.7|68879.8|68861.9|783
1650355800000|2022-04-19 08:10:00|68895.5|68880.5|68864.3|68849.3|68904.8|68889.8|68858.9|68842.7|763
1650356100000|2022-04-19 08:15:00|68864.1|68849.1|68848.3|68828.3|68878.3|68860.9|68833|68815.5|782
1650356400000|2022-04-19 08:20:00|68845|68830|68829.7|68809.7|68864.8|68847.5|68826.5|68809|850
1650356700000|2022-04-19 08:25:00|68827.1|68812.1|68844.5|68829.5|68855.9|68839.1|68821.4|68806.4|755
1650357000000|2022-04-19 08:30:00|68844.3|68829.3|68834.4|68819.4|68850.2|68833.7|68799.2|68780|882
1650357300000|2022-04-19 08:35:00|68834.5|68819.5|68840.3|68820.3|68850.2|68835.2|68808.9|68792|896
1650357600000|2022-04-19 08:40:00|68839.6|68819.6|68879.2|68864.2|68885.8|68868.4|68832.1|68815.8|853
1650357900000|2022-04-19 08:45:00|68881.3|68861.3|68928.9|68913.9|68933.5|68915.9|68869.9|68852.9|854
1650358200000|2022-04-19 08:50:00|68929.2|68914.2|68876.9|68861.9|68936.7|68919.5|68876.9|68861|948
1650358500000|2022-04-19 08:55:00|68876.1|68861.1|68824.2|68804.2|68879.3|68861.7|68823.2|68804.2|892
1650358800000|2022-04-19 09:00:00|68824|68804|68852.2|68837.2|68855.7|68838.1|68821.3|68801.3|878
1650359100000|2022-04-19 09:05:00|68854.3|68834.3|68862.3|68847.3|68870.8|68851.8|68842.8|68825|812
1650359400000|2022-04-19 09:10:00|68862.4|68847.4|68872.9|68857.9|68878.9|68861.2|68853.4|68836.4|749
1650359700000|2022-04-19 09:15:00|68872.5|68857.5|68874.6|68854.6|68875.7|68860.3|68850.8|68830.8|749
1650360000000|2022-04-19 09:20:00|68871.6|68856.6|68901.9|68886.9|68912.4|68893.4|68870.5|68852.5|777
1650360300000|2022-04-19 09:25:00|68902|68887|68910.9|68890.9|68932.2|68914.1|68896.2|68880.6|780
1650360600000|2022-04-19 09:30:00|68910.7|68890.7|68901|68881|68927|68909.5|68896|68880.5|750
1650360900000|2022-04-19 09:35:00|68901.3|68881.3|68887.5|68867.5|68903.6|68884.7|68874.9|68856.3|714
1650361200000|2022-04-19 09:40:00|68887.9|68867.9|68856|68836|68888.1|68869|68847.4|68832.4|801
1650361500000|2022-04-19 09:45:00|68853.5|68838.5|68856|68841|68861|68843.8|68849.4|68833.7|740
1650361800000|2022-04-19 09:50:00|68856.5|68841.5|68890.7|68875.7|68892.7|68877.7|68855.7|68837.8|747
1650362100000|2022-04-19 09:55:00|68891.8|68876.8|68899.3|68884.3|68920.2|68905.2|68886.2|68871.2|801
1650362400000|2022-04-19 10:00:00|68899|68884|68920.8|68905.8|68931.9|68915|68899|68882.9|791
1650362700000|2022-04-19 10:05:00|68921.1|68906.1|68940.2|68925.2|68945.5|68927.5|68920.8|68905.3|579
1650363000000|2022-04-19 10:10:00|68940|68925|68944.3|68929.3|68965.4|68948|68933|68918|742
1650363300000|2022-04-19 10:15:00|68943.7|68928.7|68959.8|68944.8|68963|68946.3|68938.2|68921.1|703
1650363600000|2022-04-19 10:20:00|68959.1|68944.1|68933.1|68918.1|68963.2|68946.1|68933.1|68915.8|693
1650363900000|2022-04-19 10:25:00|68932.2|68917.2|68928.5|68913.5|68937.5|68919.1|68922.3|68904.5|723
1650364200000|2022-04-19 10:30:00|68928.4|68913.4|68947.3|68927.3|68961.9|68946.4|68925|68908.9|641
1650364500000|2022-04-19 10:35:00|68947.1|68927.1|68949.5|68929.5|68952|68936.4|68939.2|68921.8|481
1650364800000|2022-04-19 10:40:00|68949.4|68929.4|68957.2|68937.2|68963|68944.1|68937.8|68918|637
1650365100000|2022-04-19 10:45:00|68955.4|68940.4|68965.6|68950.6|68986.4|68971.4|68953.4|68936.8|707
1650365400000|2022-04-19 10:50:00|68966|68951|68953.1|68938.1|68971.7|68953.5|68944.7|68928.5|635
1650365700000|2022-04-19 10:55:00|68953|68938|68926.8|68911.8|68954.5|68939.5|68925.2|68910|636
1650366000000|2022-04-19 11:00:00|68926.5|68911.5|68943.8|68923.8|68956.7|68939.9|68925.2|68906.3|739
1650366300000|2022-04-19 11:05:00|68943.6|68923.6|68953.3|68938.3|68962.4|68947.4|68928.5|68912.8|691
1650366600000|2022-04-19 11:10:00|68954.8|68939.8|68976.1|68961.1|68983.8|68968.8|68954.5|68939.5|707
1650366900000|2022-04-19 11:15:00|68975.8|68960.8|68969.3|68954.3|68982|68966.9|68962.4|68947.4|718
1650367200000|2022-04-19 11:20:00|68970.1|68955.1|68952.3|68932.3|68975.3|68958.1|68948.4|68930.8|554
1650367500000|2022-04-19 11:25:00|68951.8|68931.8|68936.4|68921.4|68954.8|68936.1|68930.1|68915.1|640
1650367800000|2022-04-19 11:30:00|68936.3|68921.3|68953.4|68938.4|68956.3|68938.8|68928|68912.7|573
1650368100000|2022-04-19 11:35:00|68953.8|68938.8|68963.6|68948.6|68975.1|68959.8|68950.7|68935.7|655
1650368400000|2022-04-19 11:40:00|68963.3|68948.3|68950.6|68935.6|68966.1|68951.1|68944.7|68929.5|659
1650368700000|2022-04-19 11:45:00|68950.5|68935.5|68924.2|68909.2|68952.1|68936.8|68923.4|68908.4|598
1650369000000|2022-04-19 11:50:00|68924.1|68909.1|68940.3|68920.3|68940.6|68924|68908.2|68893.2|831
1650369300000|2022-04-19 11:55:00|68940.2|68920.2|68914.6|68899.6|68945.8|68930.8|68904.6|68889.6|891
1650369600000|2022-04-19 12:00:00|68914.8|68899.8|68923.7|68903.7|68937.6|68920.7|68908.4|68893.4|884
1650369900000|2022-04-19 12:05:00|68922.2|68902.2|68880.2|68865.2|68924.5|68906.2|68870.6|68855.6|828
1650370200000|2022-04-19 12:10:00|68879.7|68864.7|68871.3|68856.3|68889.1|68873.3|68859.9|68843.2|717
1650370500000|2022-04-19 12:15:00|68871.7|68856.7|68901.7|68881.7|68902.2|68885.5|68870.5|68854.4|730
1650370800000|2022-04-19 12:20:00|68900.5|68885.5|68940.8|68925.8|68959.3|68941.6|68895.7|68878|940
1650371100000|2022-04-19 12:25:00|68941.3|68926.3|68902.2|68882.2|68943.6|68926.3|68895.4|68879.8|789
1650371400000|2022-04-19 12:30:00|68902.3|68882.3|68900|68885|68921.2|68904|68882.8|68867.8|845
1650371700000|2022-04-19 12:35:00|68900.9|68885.9|68890.8|68875.8|68924.8|68909.8|68886.7|68871.7|897
1650372000000|2022-04-19 12:40:00|68891.9|68876.9|68919.1|68904.1|68923.9|68907.1|68887|68867.3|825
1650372300000|2022-04-19 12:45:00|68918.9|68903.9|68930.3|68915.3|68959.9|68944.9|68918.9|68903.9|854
1650372600000|2022-04-19 12:50:00|68931|68916|68906.6|68891.6|68934.2|68916.7|68897.7|68882.7|821
1650372900000|2022-04-19 12:55:00|68908.2|68893.2|68931.5|68916.5|68950.1|68934.7|68906|68891|941
1650373200000|2022-04-19 13:00:00|68931.1|68916.1|68941.3|68926.3|68958.4|68940.8|68921.9|68905|977
1650373500000|2022-04-19 13:05:00|68944.6|68929.6|68939.3|68924.3|68963.7|68946.8|68926.9|68911|920
1650373800000|2022-04-19 13:10:00|68939.5|68924.5|68972.2|68957.2|68980.9|68964.4|68933.5|68917.3|889
1650374100000|2022-04-19 13:15:00|68972.1|68957.1|68964.2|68949.2|68982.5|68967.3|68957.2|68939|814
1650374400000|2022-04-19 13:20:00|68964.7|68949.7|68942.4|68927.4|68981.6|68964|68937.7|68921.1|831
1650374700000|2022-04-19 13:25:00|68944.8|68924.8|68948|68933|68967.2|68951|68935.4|68920.4|817
1650375000000|2022-04-19 13:30:00|68948.2|68933.2|68894.2|68879.2|68949.7|68934.7|68881.6|68863.9|1066
1650375300000|2022-04-19 13:35:00|68894.5|68879.5|68918.3|68903.3|68930.2|68915.2|68881.7|68864.8|972
1650375600000|2022-04-19 13:40:00|68917.8|68902.8|68862.9|68842.9|68927.9|68909.4|68841.9|68822.8|981
1650375900000|2022-04-19 13:45:00|68863.4|68843.4|68894.3|68879.3|68908.1|68888.1|68858.9|68842.1|965
1650376200000|2022-04-19 13:50:00|68893.9|68878.9|68864.5|68844.5|68901.7|68883.7|68849.3|68830|979
1650376500000|2022-04-19 13:55:00|68864.9|68844.9|68855.8|68835.8|68894.2|68874.2|68842.1|68822.1|945
1650376800000|2022-04-19 14:00:00|68855|68835|68877|68857|68897|68877|68852.1|68833.7|916
1650377100000|2022-04-19 14:05:00|68876.9|68856.9|68889.1|68869.1|68911.3|68891.4|68861.6|68843.4|886
1650377400000|2022-04-19 14:10:00|68889.2|68869.2|68892.9|68877.9|68904.2|68884.2|68856.6|68840.4|943
1650377700000|2022-04-19 14:15:00|68895.2|68875.2|68917.7|68897.7|68943.7|68925.6|68893.9|68874.4|910
1650378000000|2022-04-19 14:20:00|68917.4|68897.4|68899.3|68879.3|68929.1|68910|68886.4|68868.8|895
1650378300000|2022-04-19 14:25:00|68899|68879|68885.8|68865.8|68905.7|68887.2|68866.6|68851.6|816
1650378600000|2022-04-19 14:30:00|68883.5|68868.5|68963.1|68948.1|68986.8|68966.8|68882.7|68867.7|978
1650378900000|2022-04-19 14:35:00|68961.4|68946.4|68964.5|68949.5|68977.9|68959.9|68953.9|68936.5|969
1650379200000|2022-04-19 14:40:00|68964.7|68949.7|68981.9|68966.9|68988.6|68972.1|68964.3|68949|845
1650379500000|2022-04-19 14:45:00|68982.2|68967.2|68973.2|68953.2|68982.3|68967.3|68936.9|68916.9|842
1650379800000|2022-04-19 14:50:00|68973.9|68953.9|68966.5|68946.5|68985.9|68966.4|68927.3|68908.8|958
1650380100000|2022-04-19 14:55:00|68966.3|68951.3|68974.4|68954.4|68984.9|68965.2|68936.8|68918.6|997
1650380400000|2022-04-19 15:00:00|68977|68957|68987.2|68967.2|69003.7|68983.7|68967.3|68947.3|947
1650380700000|2022-04-19 15:05:00|68986.9|68966.9|68978.1|68958.1|68990.7|68970.7|68970|68951.9|848
1650381000000|2022-04-19 15:10:00|68977.4|68957.4|68988.4|68968.4|69007.3|68987.3|68977.2|68957.2|750
1650381300000|2022-04-19 15:15:00|68988.3|68968.3|68924.2|68904.2|68992.9|68972.9|68920.8|68903.8|928
1650381600000|2022-04-19 15:20:00|68923.5|68903.5|68928.9|68908.9|68938.8|68918.8|68913.1|68894.1|843
1650381900000|2022-04-19 15:25:00|68926.3|68906.3|68929.6|68914.6|68940.6|68920.6|68912.6|68894.2|891
1650382200000|2022-04-19 15:30:00|68929.5|68914.5|68946.3|68931.3|68957.3|68940|68921.7|68904.8|778
1650382500000|2022-04-19 15:35:00|68946.9|68931.9|68947.2|68932.2|68960.2|68943.7|68939|68921.3|716
1650382800000|2022-04-19 15:40:00|68948|68933|68980.2|68965.2|68986.7|68967|68947.8|68932.8|664
1650383100000|2022-04-19 15:45:00|68980.1|68965.1|68988.1|68968.1|68991.6|68975.6|68976.8|68960.1|612
1650383400000|2022-04-19 15:50:00|68988.8|68968.8|68957|68937|68989.6|68970.4|68939.9|68919.9|682
1650383700000|2022-04-19 15:55:00|68956.9|68936.9|68958.7|68938.7|68977.2|68957.6|68941.6|68921.6|793
1650384000000|2022-04-19 16:00:00|68958.5|68938.5|68986.1|68966.1|68988.3|68968.3|68956.5|68936.5|798
1650384300000|2022-04-19 16:05:00|68986.3|68966.3|68978.8|68958.8|68995.2|68975.2|68972.4|68952.4|704
1650384600000|2022-04-19 16:10:00|68978.7|68958.7|68955.1|68935.1|68978.7|68959.7|68943.1|68923.1|702
1650384900000|2022-04-19 16:15:00|68954.2|68934.2|68955.1|68940.1|68961|68945.1|68939.5|68921.7|675
1650385200000|2022-04-19 16:20:00|68958.1|68938.1|68964.5|68949.5|68969.3|68950.2|68940.5|68921.6|650
1650385500000|2022-04-19 16:25:00|68965.1|68950.1|68925|68905|68967.4|68950.1|68922|68904.5|699
1650385800000|2022-04-19 16:30:00|68926.1|68906.1|68919.8|68899.8|68934.2|68914.2|68911.9|68895.3|632
1650386100000|2022-04-19 16:35:00|68916.8|68901.8|68920.1|68905.1|68926.4|68911.4|68911.6|68894|668
1650386400000|2022-04-19 16:40:00|68920.2|68905.2|68917.5|68902.5|68926|68908.1|68908.8|68893.8|563
1650386700000|2022-04-19 16:45:00|68918.1|68903.1|68923.5|68908.5|68925|68910|68905.2|68890.2|597
1650387000000|2022-04-19 16:50:00|68922.4|68907.4|68918.8|68903.8|68924.8|68909.6|68914.9|68897.8|590
1650387300000|2022-04-19 16:55:00|68918.7|68903.7|68912.5|68897.5|68919.7|68904.7|68903.7|68885.4|599
1650387600000|2022-04-19 17:00:00|68912.2|68897.2|68894.6|68879.6|68912.2|68897.2|68887.8|68869.3|578
1650387900000|2022-04-19 17:05:00|68894.3|68879.3|68892.3|68877.3|68896.4|68879.3|68869.6|68850.9|604
1650388200000|2022-04-19 17:10:00|68892.9|68877.9|68887|68867|68898.3|68880.5|68880.9|68861.5|599
1650388500000|2022-04-19 17:15:00|68886.9|68866.9|68872.7|68852.7|68889.1|68869.4|68869|68851.6|534
1650388800000|2022-04-19 17:20:00|68872.6|68852.6|68882|68867|68892.2|68875.9|68869|68850.8|549
1650389100000|2022-04-19 17:25:00|68881.6|68866.6|68901.1|68881.1|68907.5|68889.8|68877.4|68861.1|604
1650389400000|2022-04-19 17:30:00|68901.4|68881.4|68901.9|68886.9|68905.1|68888.4|68890.3|68873|526
1650389700000|2022-04-19 17:35:00|68902.2|68887.2|68910.7|68895.7|68915.2|68899|68901.3|68884.7|534
1650390000000|2022-04-19 17:40:00|68910.9|68895.9|68924.1|68909.1|68927.2|68910|68909.6|68893.4|570
1650390300000|2022-04-19 17:45:00|68923.9|68908.9|68926.6|68906.6|68938.7|68921.3|68913.5|68896.7|632
1650390600000|2022-04-19 17:50:00|68924.3|68909.3|68930.6|68910.6|68940.7|68922.7|68918.8|68903.7|573
1650390900000|2022-04-19 17:55:00|68931.4|68911.4|68963.7|68943.7|68966.9|68948.5|68930.4|68910.4|662
1650391200000|2022-04-19 18:00:00|68964.4|68944.4|68934.5|68914.5|68974|68957.4|68930.3|68911.1|716
1650391500000|2022-04-19 18:05:00|68934|68914|68939.1|68924.1|68949.2|68930.9|68925.2|68909.7|587
1650391800000|2022-04-19 18:10:00|68939.2|68924.2|68952.1|68932.1|68960.6|68942.5|68939.2|68920.6|617
1650392100000|2022-04-19 18:15:00|68952.3|68932.3|68958.4|68943.4|68966.4|68951.4|68945.8|68925.8|690
1650392400000|2022-04-19 18:20:00|68959.1|68944.1|69000.4|68985.4|69002.4|68986.8|68958.2|68941.6|799
1650392700000|2022-04-19 18:25:00|69000.8|68985.8|68975.4|68955.4|69004|68989|68973|68954.4|636
1650393000000|2022-04-19 18:30:00|68975.2|68955.2|68978.5|68963.5|68984.3|68967.5|68972.5|68955.2|518
1650393300000|2022-04-19 18:35:00|68978.3|68963.3|68977.5|68957.5|68985.1|68966.4|68968.7|68952.3|606
1650393600000|2022-04-19 18:40:00|68977.3|68957.3|68970.2|68950.2|68977.7|68957.7|68967|68948|503
1650393900000|2022-04-19 18:45:00|68970.1|68950.1|68945.3|68930.3|68981.5|68964.3|68943|68925.3|560
1650394200000|2022-04-19 18:50:00|68944.9|68929.9|68945.3|68930.3|68957|68939.9|68943.6|68927.1|561
1650394500000|2022-04-19 18:55:00|68945.2|68930.2|68953.6|68938.6|68957.5|68940|68936.5|68919.6|535
1650394800000|2022-04-19 19:00:00|68953.7|68938.7|68951.2|68936.2|68956.7|68939.4|68948.2|68928.6|537
1650395100000|2022-04-19 19:05:00|68950.8|68935.8|68952.1|68932.1|68955.4|68938|68942|68922.3|529
1650395400000|2022-04-19 19:10:00|68952|68932|68952.3|68932.3|68955.6|68935.6|68945.1|68925.1|414
1650395700000|2022-04-19 19:15:00|68952.4|68932.4|68957.8|68937.8|68968.3|68949.4|68950.2|68931.6|479
1650396000000|2022-04-19 19:20:00|68957.7|68937.7|68977.1|68957.1|68980.3|68960.3|68957.7|68937.7|601
1650396300000|2022-04-19 19:25:00|68977.9|68957.9|68987.5|68967.5|68988.5|68970.5|68968.6|68948.6|542
1650396600000|2022-04-19 19:30:00|68987.3|68967.3|68990.7|68970.7|68996.8|68977.3|68975.9|68958|663
1650396900000|2022-04-19 19:35:00|68990.8|68970.8|68977.4|68957.4|69001.8|68984|68977.4|68957.4|660
1650397200000|2022-04-19 19:40:00|68977|68957|68976.6|68956.6|68983.7|68963.7|68972.3|68954.5|621
1650397500000|2022-04-19 19:45:00|68976.5|68956.5|68982.6|68962.6|68987.4|68967.4|68975.5|68955.5|539
1650397800000|2022-04-19 19:50:00|68982.8|68962.8|68970.5|68950.5|68986.5|68966.5|68956.5|68938.3|736
1650398100000|2022-04-19 19:55:00|68971.3|68951.3|68960.9|68945.9|68978.8|68960.1|68957.7|68938.4|880
1650398400000|2022-04-19 20:00:00|68963.8|68943.8|68976.5|68956.5|68988|68969.4|68963.5|68943.5|739
1650398700000|2022-04-19 20:05:00|68976.6|68956.6|68961.1|68941.1|68978|68958|68958.4|68938.4|462
1650399000000|2022-04-19 20:10:00|68960.5|68940.5|68964.6|68944.6|68965|68945|68954.6|68934.6|390
1650399300000|2022-04-19 20:15:00|68964.2|68944.2|68960.6|68940.6|68968.4|68948.4|68953.2|68933.2|361
1650399600000|2022-04-19 20:20:00|68960.2|68940.2|68954.4|68934.4|68963.5|68943.5|68954.2|68934.2|239
1650399900000|2022-04-19 20:25:00|68954.6|68934.6|68954.1|68934.1|68957.6|68937.6|68949.4|68929.4|231
1650400200000|2022-04-19 20:30:00|68954.3|68934.3|68961.9|68941.9|68962.4|68942.4|68953|68933|221
1650400500000|2022-04-19 20:35:00|68962|68942|68962.4|68942.4|68963.1|68943.1|68958.9|68938.9|200
1650400800000|2022-04-19 20:40:00|68962.7|68942.7|68961|68941|68965.5|68945.5|68958.5|68938.5|345
1650401100000|2022-04-19 20:45:00|68961.2|68941.2|68964.8|68944.3|68973.2|68951.2|68959.7|68936.4|302
1650401400000|2022-04-19 20:50:00|68964.5|68944.5|68952.9|68930.6|68968.4|68944.5|68950.5|68928.7|362
1650401700000|2022-04-19 20:55:00|68951.7|68928.6|68978.1|68946.2|68985.9|68949.4|68943.7|68921.7|491
1650402000000|2022-04-19 21:00:00|68979.1|68944.7|68968.5|68946.1|68999.8|68946.7|68968.5|68938.9|48
1650402300000|2022-04-19 21:05:00|68969.7|68943.7|68974|68950.4|68974|68951.6|68966.8|68939.5|78
1650402600000|2022-04-19 21:10:00|68972.8|68952.2|68986.1|68946.3|69015.3|68955.8|68971.9|68918.8|599
1650402900000|2022-04-19 21:15:00|68994|68936.4|68986.6|68938.7|69005.2|68951.1|68981.8|68921.4|219
1650403200000|2022-04-19 21:20:00|68988.3|68943.6|68990.6|68933.1|68996.1|68943.6|68981.9|68920|150
1650403500000|2022-04-19 21:25:00|68990.4|68933|68982.1|68934.2|68998.8|68945.8|68977.2|68920.7|160
1650403800000|2022-04-19 21:30:00|68980.9|68936.4|68982.6|68926.5|68983.8|68946.2|68966.9|68926.5|177
1650404100000|2022-04-19 21:35:00|68980.2|68929.2|68958.4|68924.4|68986.3|68947|68953.7|68913.3|530
1650404400000|2022-04-19 21:40:00|68954.8|68916.7|68962.5|68923.4|68973|68927.9|68953.8|68914.5|677
1650404700000|2022-04-19 21:45:00|68961.3|68924.5|68965|68930|68980.2|68933|68952.7|68908.7|913
1650405000000|2022-04-19 21:50:00|68965.8|68931.9|68964.2|68930.7|68979.8|68933.7|68962.2|68917.1|673
1650405300000|2022-04-19 21:55:00|68964.6|68930.5|68959.7|68923.4|68984.6|68932.1|68957.7|68912.8|149
1650405600000|2022-04-19 22:00:00|68961.3|68924.9|68967.7|68940.5|68979.3|68944.4|68955.1|68920.1|464
1650405900000|2022-04-19 22:05:00|68969.1|68939.8|68960.3|68932.2|68980|68943.7|68952.2|68920.4|309
1650406200000|2022-04-19 22:10:00|68960.4|68932.3|68968.4|68937.1|68975|68941.5|68952.3|68920|384
1650406500000|2022-04-19 22:15:00|68963.5|68941.4|68962.3|68942.3|68983.4|68946.5|68953.1|68927.9|467
1650406800000|2022-04-19 22:20:00|68963.8|68943.8|68968|68948|68980.7|68949|68950.3|68926.4|528
1650407100000|2022-04-19 22:25:00|68967.9|68947.9|68948.4|68918.9|68981.7|68953.7|68945.3|68916.4|499
1650407400000|2022-04-19 22:30:00|68946.7|68919.8|68952.8|68932.8|68968.4|68938.7|68939.1|68908.7|527
1650407700000|2022-04-19 22:35:00|68952.4|68932.4|68953.6|68923.5|68959.6|68932.7|68945.5|68917.1|430
1650408000000|2022-04-19 22:40:00|68953.8|68923.4|68953.9|68933.9|68959.1|68936.5|68944.9|68921.4|309
1650408300000|2022-04-19 22:45:00|68954|68934|68949.2|68929.2|68970|68944.9|68945|68923.4|300
1650408600000|2022-04-19 22:50:00|68949.1|68929.1|68956|68936|68961.9|68938.1|68948.8|68928.8|260
1650408900000|2022-04-19 22:55:00|68954.9|68933.5|68951.9|68931.9|68966.9|68942.8|68948.6|68928.6|306
1650409200000|2022-04-19 23:00:00|68952|68931.6|68963.9|68943.9|68969.4|68945.2|68947.5|68927.5|328
1650409500000|2022-04-19 23:05:00|68964|68944|68965.2|68945.2|68968.5|68949.5|68955.5|68935.5|337
1650409800000|2022-04-19 23:10:00|68965.1|68945.1|68968.8|68948.8|68974.6|68953|68960.6|68940.2|303
1650410100000|2022-04-19 23:15:00|68970.4|68950.4|68954|68934|68971.4|68951.4|68950.4|68929.1|354
1650410400000|2022-04-19 23:20:00|68953.6|68933.6|68969.2|68949.2|68970.9|68950.9|68940.7|68917.6|433
1650410700000|2022-04-19 23:25:00|68970.1|68950.1|68963.8|68943.8|68970.1|68950.1|68957.9|68936.7|369
1650411000000|2022-04-19 23:30:00|68963.9|68943.9|68961.2|68941.2|68970.9|68950.9|68956.1|68936.1|490
1650411300000|2022-04-19 23:35:00|68963.8|68943.8|68964.1|68944.1|68975.6|68955.6|68959.7|68935.5|493
1650411600000|2022-04-19 23:40:00|68963.3|68943.3|68953.1|68933.1|68964.7|68944.7|68951.1|68932.1|454
1650411900000|2022-04-19 23:45:00|68953.9|68933.9|68958.7|68938.7|68959.7|68939.7|68947.8|68927.8|416
1650412200000|2022-04-19 23:50:00|68958.1|68938.1|68939.8|68919.8|68960.8|68940.8|68930.3|68912.2|533
1650412500000|2022-04-19 23:55:00|68939.7|68919.7|68930.7|68910.7|68940|68920|68924.2|68904.2|585
1650412800000|2022-04-20 00:00:00|68930.2|68910.2|68933.4|68913.4|68935.9|68917.3|68911.5|68891.5|815
1650413100000|2022-04-20 00:05:00|68933.1|68913.1|68932.9|68912.9|68949.6|68929.6|68928|68908|600
1650413400000|2022-04-20 00:10:00|68933.4|68913.4|68937.3|68917.3|68949|68931.6|68919.6|68898.2|645
1650413700000|2022-04-20 00:15:00|68935|68920|68939.1|68924.1|68954.2|68934.2|68930.5|68913.2|619
1650414000000|2022-04-20 00:20:00|68943.1|68923.1|68960.8|68940.8|68962.8|68945.4|68942.8|68922.8|540
1650414300000|2022-04-20 00:25:00|68959.9|68939.9|68962.4|68942.4|68973|68953|68950.9|68930.9|572
1650414600000|2022-04-20 00:30:00|68962.1|68942.1|68963.4|68943.4|68970.8|68951.6|68959.8|68942|525
1650414900000|2022-04-20 00:35:00|68962.9|68942.9|68966|68946|68978.9|68961.5|68956.1|68937.8|507
1650415200000|2022-04-20 00:40:00|68965.9|68945.9|68963.5|68943.5|68971.2|68953.5|68959.1|68942.3|455
1650415500000|2022-04-20 00:45:00|68963.4|68943.4|68956.3|68936.3|68972.4|68955.7|68951.1|68931.1|568
1650415800000|2022-04-20 00:50:00|68956.4|68936.4|68933.9|68913.9|68956.6|68936.6|68924.4|68904.9|775
1650416100000|2022-04-20 00:55:00|68926.6|68906.6|68918.9|68898.9|68935.7|68915.7|68902.1|68882.3|753
1650416400000|2022-04-20 01:00:00|68918.7|68898.7|68912.6|68897.6|68928.1|68908.1|68908.8|68888.8|682
1650416700000|2022-04-20 01:05:00|68914|68894|68916.5|68896.5|68916.6|68898.5|68892.4|68872.4|666
1650417000000|2022-04-20 01:10:00|68916.6|68896.6|68910.6|68890.6|68930|68910.1|68888.8|68868.8|780
1650417300000|2022-04-20 01:15:00|68910.4|68890.4|68949.1|68929.1|68949.5|68929.5|68903.2|68883.2|777
1650417600000|2022-04-20 01:20:00|68949.2|68929.2|68952.7|68932.7|68964.7|68944.7|68946.6|68926.6|739
1650417900000|2022-04-20 01:25:00|68952.3|68932.3|68995.4|68975.4|69000.2|68981|68951|68931|652
1650418200000|2022-04-20 01:30:00|68995.2|68975.2|68980.3|68960.3|69000.7|68980.7|68976|68956|676
1650418500000|2022-04-20 01:35:00|68980.5|68960.5|68986.1|68966.1|68999.4|68979.4|68973.4|68953.4|723
1650418800000|2022-04-20 01:40:00|68985.8|68965.8|68983.4|68963.4|68998.1|68978.1|68977.3|68957.3|726
1650419100000|2022-04-20 01:45:00|68983.5|68963.5|68970.2|68950.2|68986.8|68966.8|68966.4|68946.4|612
1650419400000|2022-04-20 01:50:00|68970.3|68950.3|68938.8|68918.8|68971.1|68951.1|68928.2|68908.2|899
1650419700000|2022-04-20 01:55:00|68939.1|68919.1|68916.2|68896.2|68939.4|68921|68907.1|68887.1|771
1650420000000|2022-04-20 02:00:00|68916.5|68896.5|68922.5|68902.5|68932.8|68915.3|68905.9|68885.9|756
1650420300000|2022-04-20 02:05:00|68921.7|68901.7|68930.4|68910.4|68934|68915|68911.3|68891.7|724
1650420600000|2022-04-20 02:10:00|68930.7|68910.7|68931|68911|68934|68914.9|68924.3|68904.5|580
1650420900000|2022-04-20 02:15:00|68930.7|68910.7|68911.9|68891.9|68937.8|68918.6|68910.7|68890.7|558
1650421200000|2022-04-20 02:20:00|68912|68892|68896.8|68876.8|68915.1|68895.1|68893.2|68873.2|709
1650421500000|2022-04-20 02:25:00|68897.1|68877.1|68845|68825|68897.1|68877.1|68830.2|68810.2|937
1650421800000|2022-04-20 02:30:00|68844.4|68824.4|68858.7|68838.7|68869.1|68849.3|68841.2|68822.4|879
1650422100000|2022-04-20 02:35:00|68859.1|68839.1|68855.1|68835.1|68871.6|68851.6|68851.1|68831.1|706
1650422400000|2022-04-20 02:40:00|68855.3|68835.3|68854|68834|68864.2|68844.2|68838|68818|680
1650422700000|2022-04-20 02:45:00|68853.9|68833.9|68855|68835|68861.4|68841.4|68848.1|68828.1|730
1650423000000|2022-04-20 02:50:00|68855.1|68835.1|68852.5|68832.5|68863.8|68843.8|68847.5|68827.5|635
1650423300000|2022-04-20 02:55:00|68852.7|68832.7|68846.8|68826.8|68859.5|68839.5|68846.4|68826.4|668
1650423600000|2022-04-20 03:00:00|68847|68827|68848.1|68828.1|68848.4|68828.4|68828.2|68808.2|774
1650423900000|2022-04-20 03:05:00|68848|68828|68839.3|68819.3|68853.5|68833.5|68836.1|68816.1|753
1650424200000|2022-04-20 03:10:00|68839.7|68819.7|68804.4|68787.4|68851.3|68831.3|68804.4|68786|921
1650424500000|2022-04-20 03:15:00|68806.5|68786.5|68820.2|68800.2|68834.8|68814.8|68800.6|68782.5|840
1650424800000|2022-04-20 03:20:00|68820.5|68800.5|68810.6|68790.6|68822.2|68802.2|68807.6|68787.6|735
1650425100000|2022-04-20 03:25:00|68810.1|68790.1|68775.1|68755.1|68812.4|68792.4|68768.2|68748.2|894
1650425400000|2022-04-20 03:30:00|68776.2|68756.2|68791.9|68771.9|68798.1|68778.1|68776.2|68756.2|802
1650425700000|2022-04-20 03:35:00|68792|68772|68786.5|68766.5|68793.3|68773.3|68776.4|68756.4|692
1650426000000|2022-04-20 03:40:00|68785.9|68765.9|68756.9|68736.9|68792.6|68772.6|68752.1|68732.1|791
1650426300000|2022-04-20 03:45:00|68756.8|68736.8|68759.1|68739.1|68765|68745|68749.7|68729.7|780
1650426600000|2022-04-20 03:50:00|68758.5|68738.5|68788.8|68768.8|68798.7|68778.7|68755.6|68735.6|796
1650426900000|2022-04-20 03:55:00|68789|68769|68769.6|68749.6|68800|68780|68769.6|68749.6|692
1650427200000|2022-04-20 04:00:00|68769.3|68749.3|68769.3|68749.3|68793.5|68773.5|68766.2|68746.2|702
1650427500000|2022-04-20 04:05:00|68768.5|68748.5|68766.4|68746.4|68770.9|68750.9|68755.5|68735.5|675
1650427800000|2022-04-20 04:10:00|68766.2|68746.2|68769.8|68749.8|68782.6|68762.6|68763.3|68743.3|699
1650428100000|2022-04-20 04:15:00|68768|68748|68786.4|68766.4|68790.2|68770.2|68765.6|68745.6|729
1650428400000|2022-04-20 04:20:00|68786.3|68766.3|68779.2|68759.2|68796.4|68776.4|68777.7|68757.7|738
1650428700000|2022-04-20 04:25:00|68779.6|68759.6|68759.1|68739.1|68780.2|68760.2|68758.4|68738.4|765
1650429000000|2022-04-20 04:30:00|68759.2|68739.2|68752.1|68732.1|68769.3|68749.3|68752.1|68732.1|720
1650429300000|2022-04-20 04:35:00|68752.3|68732.3|68774.8|68754.8|68775|68755|68748.1|68728.1|755
1650429600000|2022-04-20 04:40:00|68774.9|68754.9|68765.4|68745.4|68774.9|68754.9|68762.6|68742.6|524
1650429900000|2022-04-20 04:45:00|68764.3|68744.3|68766.5|68746.5|68768.1|68748.1|68755|68735|552
1650430200000|2022-04-20 04:50:00|68766.8|68746.8|68775.8|68755.8|68778.6|68758.6|68762.7|68742.7|596
1650430500000|2022-04-20 04:55:00|68775.6|68755.6|68760.3|68740.3|68782.5|68762.5|68760.1|68740.1|656
1650430800000|2022-04-20 05:00:00|68760.2|68740.2|68785.9|68765.9|68789|68769|68760.2|68740.2|604
1650431100000|2022-04-20 05:05:00|68785.7|68765.7|68782|68762|68786|68766|68769.5|68749.5|581
1650431400000|2022-04-20 05:10:00|68781.9|68761.9|68789.4|68769.4|68800.3|68780.3|68781.9|68761.9|620
1650431700000|2022-04-20 05:15:00|68789.3|68769.3|68796.8|68776.8|68805.8|68785.8|68788.4|68768.4|566
1650432000000|2022-04-20 05:20:00|68796.9|68776.9|68782.1|68762.1|68799.4|68779.4|68779.7|68759.7|578
1650432300000|2022-04-20 05:25:00|68782.3|68762.3|68797.3|68777.3|68799.7|68779.7|68773.2|68753.2|668
1650432600000|2022-04-20 05:30:00|68797.8|68777.8|68807.8|68787.8|68807.8|68787.8|68789.2|68769.2|625
1650432900000|2022-04-20 05:35:00|68807.7|68787.7|68777.7|68757.7|68809.8|68789.8|68776|68756|674
1650433200000|2022-04-20 05:40:00|68778.1|68758.1|68776.2|68756.2|68781.5|68764.1|68769|68749|695
1650433500000|2022-04-20 05:45:00|68776.1|68756.1|68785.6|68765.6|68787.8|68770.9|68769.6|68750.5|581
1650433800000|2022-04-20 05:50:00|68785.5|68765.5|68790.7|68770.7|68800|68783.5|68780.3|68762.9|591
1650434100000|2022-04-20 05:55:00|68790.5|68770.5|68786.4|68766.4|68797.1|68778.5|68767.7|68747.7|692
1650434400000|2022-04-20 06:00:00|68786.7|68766.7|68790.4|68770.4|68795.5|68775.5|68773.7|68753.7|703
1650434700000|2022-04-20 06:05:00|68790|68770|68811.1|68791.1|68823.7|68806.3|68784.1|68764.1|804
1650435000000|2022-04-20 06:10:00|68811.7|68791.7|68802.4|68782.4|68822.2|68804.6|68797.2|68778|803
1650435300000|2022-04-20 06:15:00|68802.3|68782.3|68797|68777|68821.9|68805.5|68791.5|68771.5|725
1650435600000|2022-04-20 06:20:00|68796.2|68776.2|68802|68787|68816.2|68799.2|68794.9|68776.2|777
1650435900000|2022-04-20 06:25:00|68802.9|68787.9|68835.3|68815.3|68845|68825|68801.8|68784.3|835
1650436200000|2022-04-20 06:30:00|68834.6|68814.6|68816.5|68796.5|68834.6|68818.3|68808.1|68790.5|739
1650436500000|2022-04-20 06:35:00|68816.4|68796.4|68812.2|68797.2|68827.1|68810.2|68808.6|68791.4|745
1650436800000|2022-04-20 06:40:00|68812|68797|68817|68802|68831.7|68814.7|68812|68795.2|614
1650437100000|2022-04-20 06:45:00|68816.8|68801.8|68812.7|68797.7|68827.4|68812.4|68805.1|68790.1|768
1650437400000|2022-04-20 06:50:00|68812.4|68797.4|68820.5|68805.5|68829|68810.8|68801.3|68786.3|664
1650437700000|2022-04-20 06:55:00|68820.6|68805.6|68808.7|68793.7|68829.1|68811.8|68808.7|68790.9|645
1650438000000|2022-04-20 07:00:00|68807.9|68792.9|68803.1|68788.1|68839.7|68822.3|68802|68786|963
1650438300000|2022-04-20 07:05:00|68803.5|68788.5|68846.1|68831.1|68849.1|68832|68803.5|68788.5|916
1650438600000|2022-04-20 07:10:00|68849.3|68829.3|68818.6|68803.6|68851.8|68834.5|68804.7|68787.3|827
1650438900000|2022-04-20 07:15:00|68818.8|68803.8|68815.8|68800.8|68823.1|68807.9|68808.3|68793.3|827
1650439200000|2022-04-20 07:20:00|68815.9|68800.9|68797.5|68782.5|68818.5|68803.5|68790.5|68772.3|855
1650439500000|2022-04-20 07:25:00|68797.4|68782.4|68809.6|68794.6|68819.4|68802.1|68774.7|68757.5|829
1650439800000|2022-04-20 07:30:00|68810.3|68795.3|68797|68777|68826.9|68811.9|68791.3|68776.3|858
1650440100000|2022-04-20 07:35:00|68795.6|68780.6|68787.4|68772.4|68803.5|68787.2|68782.2|68767.2|748
1650440400000|2022-04-20 07:40:00|68787.5|68772.5|68781.3|68766.3|68796.7|68779.5|68773.6|68756.5|772
1650440700000|2022-04-20 07:45:00|68783.5|68763.5|68812.7|68797.7|68816.1|68798.9|68779.7|68762.1|759
1650441000000|2022-04-20 07:50:00|68812.8|68797.8|68822.1|68807.1|68823.9|68808.9|68807.2|68792.2|714
1650441300000|2022-04-20 07:55:00|68821.9|68806.9|68841.3|68821.3|68845.9|68827.2|68820.9|68803.1|797
1650441600000|2022-04-20 08:00:00|68837.6|68822.6|68851|68836|68861.3|68845.1|68837.4|68818.8|811
1650441900000|2022-04-20 08:05:00|68851.1|68836.1|68849.3|68834.3|68860.4|68844.6|68830.9|68815.9|688
1650442200000|2022-04-20 08:10:00|68849.4|68834.4|68807.9|68792.9|68850.7|68834.9|68807.7|68791|593
1650442500000|2022-04-20 08:15:00|68808.4|68793.4|68773.8|68758.8|68809.1|68793.4|68767.6|68749.9|643
1650442800000|2022-04-20 08:20:00|68773.4|68758.4|68781.9|68766.9|68796.7|68779.3|68773.3|68757.8|655
1650443100000|2022-04-20 08:25:00|68782|68767|68777.1|68757.1|68789.6|68772.4|68769.5|68753.8|655
1650443400000|2022-04-20 08:30:00|68777.7|68757.7|68743.8|68728.8|68778.1|68761.1|68743.8|68728.4|713
1650443700000|2022-04-20 08:35:00|68743.9|68728.9|68713.7|68698.7|68754.3|68737.1|68685.9|68669.3|946
1650444000000|2022-04-20 08:40:00|68713.9|68698.9|68674.7|68654.7|68716.5|68701.5|68665.4|68648.7|809
1650444300000|2022-04-20 08:45:00|68674.8|68654.8|68711.9|68696.9|68712.2|68697.2|68665.5|68650.5|758
1650444600000|2022-04-20 08:50:00|68711.3|68696.3|68670.9|68650.9|68713|68696.3|68634.8|68618.4|788
1650444900000|2022-04-20 08:55:00|68665.6|68650.6|68645.1|68630.1|68671|68653.2|68645|68627.2|849
1650445200000|2022-04-20 09:00:00|68645.9|68630.9|68650.5|68630.5|68652.5|68635.3|68634.4|68619.1|854
1650445500000|2022-04-20 09:05:00|68650.3|68630.3|68625.7|68610.7|68661.6|68645.5|68623.4|68608.4|784
1650445800000|2022-04-20 09:10:00|68628.8|68613.8|68676.7|68656.7|68679.2|68662|68628.5|68613.5|729
1650446100000|2022-04-20 09:15:00|68673.7|68658.7|68680.3|68660.3|68694.7|68677.7|68670.3|68655.3|715
1650446400000|2022-04-20 09:20:00|68679.5|68659.5|68694.9|68679.9|68712.6|68696|68675.6|68658.5|761
1650446700000|2022-04-20 09:25:00|68695|68680|68654|68639|68697.6|68682.5|68642.1|68624.4|732
1650447000000|2022-04-20 09:30:00|68653.6|68638.6|68655.7|68635.7|68674.3|68659.3|68643.8|68625.6|801
1650447300000|2022-04-20 09:35:00|68655.6|68635.6|68539|68519|68656.9|68639|68476.4|68456.4|1080
1650447600000|2022-04-20 09:40:00|68537.3|68522.3|68526.5|68511.5|68563.3|68545.5|68523.7|68505.1|953
1650447900000|2022-04-20 09:45:00|68526.7|68511.7|68503.5|68488.5|68536.4|68520.1|68484.5|68468.6|879
1650448200000|2022-04-20 09:50:00|68503.8|68488.8|68521.1|68506.1|68524|68507.3|68496.7|68479.6|824
1650448500000|2022-04-20 09:55:00|68521.3|68506.3|68556.8|68536.8|68557.8|68542.8|68518.7|68499.8|849
1650448800000|2022-04-20 10:00:00|68557.2|68537.2|68556.4|68541.4|68567.9|68552.9|68528.4|68508.6|858
1650449100000|2022-04-20 10:05:00|68556.7|68541.7|68565.7|68550.7|68575.3|68559.6|68552|68534.1|823
1650449400000|2022-04-20 10:10:00|68566.2|68551.2|68501.9|68486.9|68568.6|68551.2|68500.6|68484.5|892
1650449700000|2022-04-20 10:15:00|68502.7|68487.7|68509.1|68489.1|68511.9|68496.9|68481.3|68466.3|892
1650450000000|2022-04-20 10:20:00|68507.4|68492.4|68527.7|68512.7|68539.4|68524.4|68502.4|68484.2|820
1650450300000|2022-04-20 10:25:00|68528.3|68513.3|68509.3|68494.3|68538.4|68523.4|68499.9|68484.9|781
1650450600000|2022-04-20 10:30:00|68509.5|68494.5|68485.2|68470.2|68510.2|68495.2|68484.7|68468.7|730
1650450900000|2022-04-20 10:35:00|68485.5|68470.5|68522.5|68507.5|68525.4|68508.1|68484.5|68469.5|759
1650451200000|2022-04-20 10:40:00|68525.1|68505.1|68552.4|68537.4|68558|68542.6|68513.8|68495.6|784
1650451500000|2022-04-20 10:45:00|68552.2|68537.2|68528.2|68513.2|68554.8|68539.8|68525.4|68510.4|662
1650451800000|2022-04-20 10:50:00|68528.5|68513.5|68504.3|68489.3|68543.9|68528.9|68502.4|68485.5|688
1650452100000|2022-04-20 10:55:00|68503.6|68488.6|68530.4|68515.4|68530.9|68515.9|68498.9|68483.9|789
1650452400000|2022-04-20 11:00:00|68530.3|68515.3|68543|68528|68564.9|68547.8|68527.4|68512.4|793
1650452700000|2022-04-20 11:05:00|68542.9|68527.9|68593.2|68573.2|68599.6|68581.6|68541.5|68523.3|660
1650453000000|2022-04-20 11:10:00|68593.7|68573.7|68619.2|68599.2|68624.1|68605|68590.1|68572.3|766
1650453300000|2022-04-20 11:15:00|68619.1|68599.1|68610.5|68590.5|68620|68602.4|68595|68576.9|741
1650453600000|2022-04-20 11:20:00|68610.7|68590.7|68623.6|68608.6|68643|68627.3|68608.1|68589.2|757
1650453900000|2022-04-20 11:25:00|68623.4|68608.4|68625.3|68610.3|68640.1|68623.1|68616.6|68599.7|701
1650454200000|2022-04-20 11:30:00|68624.3|68609.3|68609.4|68594.4|68624.3|68609.3|68607.7|68590.5|646
1650454500000|2022-04-20 11:35:00|68608.7|68593.7|68606.1|68591.1|68621.9|68605|68603.5|68588.5|555
1650454800000|2022-04-20 11:40:00|68606.3|68591.3|68629.7|68614.7|68637.5|68620.2|68602.2|68585.4|591
1650455100000|2022-04-20 11:45:00|68629.4|68614.4|68651.1|68636.1|68656|68636.1|68620.7|68603.5|826
1650455400000|2022-04-20 11:50:00|68653.2|68633.2|68682|68662|68684.9|68669.9|68638.4|68620.8|802
1650455700000|2022-04-20 11:55:00|68682.4|68662.4|68729.5|68714.5|68743.4|68725.2|68674.7|68658.7|994
1650456000000|2022-04-20 12:00:00|68726.9|68711.9|68707.1|68692.1|68727.5|68711.9|68702.3|68682.3|845
1650456300000|2022-04-20 12:05:00|68708.3|68693.3|68700.9|68685.9|68714.6|68698.5|68698.6|68682.9|675
1650456600000|2022-04-20 12:10:00|68701.4|68686.4|68711.4|68696.4|68720.5|68702.5|68696.7|68681.7|711
1650456900000|2022-04-20 12:15:00|68710.4|68695.4|68717.8|68702.8|68721.5|68704.4|68703.9|68687.5|800
1650457200000|2022-04-20 12:20:00|68718.4|68703.4|68726.3|68711.3|68735.2|68719.2|68703.8|68686.4|729
1650457500000|2022-04-20 12:25:00|68726.2|68711.2|68694.4|68679.4|68733.2|68715.2|68692.5|68675.1|778
1650457800000|2022-04-20 12:30:00|68695.7|68680.7|68761.1|68746.1|68766.8|68749|68690.1|68674.3|904
1650458100000|2022-04-20 12:35:00|68762.1|68747.1|68721.3|68706.3|68770.7|68753.2|68717.2|68702.2|777
1650458400000|2022-04-20 12:40:00|68721.2|68706.2|68731.8|68716.8|68739.4|68722.7|68707.8|68689.9|828
1650458700000|2022-04-20 12:45:00|68731.5|68716.5|68729.6|68714.6|68752|68737|68727.9|68711.1|904
1650459000000|2022-04-20 12:50:00|68729.9|68714.9|68735.1|68720.1|68757.4|68742.4|68716.7|68699.3|925
1650459300000|2022-04-20 12:55:00|68735.2|68720.2|68716.5|68696.5|68741.7|68726.7|68704.4|68687|878
1650459600000|2022-04-20 13:00:00|68714.2|68699.2|68705.5|68685.5|68731.2|68713.8|68670.1|68651.1|975
1650459900000|2022-04-20 13:05:00|68705.4|68685.4|68710.3|68695.3|68759.6|68742.3|68704.1|68685.4|904
1650460200000|2022-04-20 13:10:00|68710.7|68695.7|68703|68688|68718.3|68700.7|68658.9|68638.9|962
1650460500000|2022-04-20 13:15:00|68702.5|68687.5|68708.5|68693.5|68732.9|68716.2|68702.3|68687.3|881
1650460800000|2022-04-20 13:20:00|68708.4|68693.4|68688.6|68673.6|68730|68714.6|68685.2|68667.6|838
1650461100000|2022-04-20 13:25:00|68689.2|68674.2|68654.1|68639.1|68692.4|68675|68651.5|68633.6|926
1650461400000|2022-04-20 13:30:00|68656.2|68641.2|68671.8|68651.8|68683.7|68663.7|68649.6|68632.1|971
1650461700000|2022-04-20 13:35:00|68671.4|68651.4|68676.1|68661.1|68678.9|68662.6|68619.1|68601.6|999
1650462000000|2022-04-20 13:40:00|68678.9|68658.9|68695|68680|68704.7|68689.7|68666.2|68648|969
1650462300000|2022-04-20 13:45:00|68696.2|68681.2|68685.8|68670.8|68706.9|68689.3|68668.4|68652.5|764
1650462600000|2022-04-20 13:50:00|68685.4|68670.4|68684.9|68669.9|68697.7|68680.7|68657.6|68640.5|933
1650462900000|2022-04-20 13:55:00|68685.4|68670.4|68629.2|68609.2|68691.4|68676.4|68629.2|68609.2|942
1650463200000|2022-04-20 14:00:00|68629.8|68609.8|68605.4|68590.4|68631|68611.4|68595.7|68577.9|1009
1650463500000|2022-04-20 14:05:00|68605.8|68590.8|68561.5|68546.5|68612.8|68595.6|68561|68545.5|1010
1650463800000|2022-04-20 14:10:00|68560.8|68545.8|68517.4|68502.4|68563.1|68547|68515|68500|940
1650464100000|2022-04-20 14:15:00|68517.3|68502.3|68504.5|68489.5|68547.3|68530|68503.7|68488.7|946
1650464400000|2022-04-20 14:20:00|68504.3|68489.3|68544.5|68524.5|68546.8|68528.7|68487.5|68471.8|933
1650464700000|2022-04-20 14:25:00|68540.8|68525.8|68557.3|68542.3|68566.3|68548.7|68535.4|68519.6|925
1650465000000|2022-04-20 14:30:00|68557.4|68542.4|68595.7|68580.7|68598.3|68581.8|68556.7|68541.7|972
1650465300000|2022-04-20 14:35:00|68596.3|68581.3|68600.1|68585.1|68617.1|68601.1|68585.9|68569|926
1650465600000|2022-04-20 14:40:00|68599.8|68584.8|68586.6|68571.6|68623.3|68606.1|68586|68571|893
1650465900000|2022-04-20 14:45:00|68586.9|68571.9|68542.8|68527.8|68590.9|68575.9|68541.5|68524.8|968
1650466200000|2022-04-20 14:50:00|68543|68528|68509.2|68494.2|68551|68536|68508.7|68493.7|890
1650466500000|2022-04-20 14:55:00|68508.7|68493.7|68484.5|68469.5|68523.5|68507.6|68476|68458.9|954
1650466800000|2022-04-20 15:00:00|68486.1|68471.1|68511.2|68496.2|68516.8|68499.9|68474.5|68459.5|954
1650467100000|2022-04-20 15:05:00|68514.4|68494.4|68499|68484|68520.5|68505.5|68493.1|68475.3|811
1650467400000|2022-04-20 15:10:00|68498.7|68483.7|68545|68530|68560.9|68543.4|68498.7|68483.7|878
1650467700000|2022-04-20 15:15:00|68545.4|68530.4|68542|68522|68555.9|68540.9|68538.2|68521.5|668
1650468000000|2022-04-20 15:20:00|68542.3|68522.3|68530.9|68515.9|68552.9|68537.9|68518.5|68503.5|734
1650468300000|2022-04-20 15:25:00|68532.3|68517.3|68531.7|68516.7|68553.1|68535.6|68520.1|68504.9|705
1650468600000|2022-04-20 15:30:00|68532|68517|68565.2|68550.2|68568.9|68553.7|68530.4|68514.3|838
1650468900000|2022-04-20 15:35:00|68564.9|68549.9|68579.7|68559.7|68596|68578.5|68562.2|68544.8|782
1650469200000|2022-04-20 15:40:00|68579.6|68559.6|68561.6|68541.6|68580.1|68561.8|68554.8|68537.4|804
1650469500000|2022-04-20 15:45:00|68561.5|68541.5|68538.2|68518.2|68561.5|68542.5|68518.5|68501.8|787
1650469800000|2022-04-20 15:50:00|68538|68518|68520.8|68500.8|68539.3|68519.3|68514.7|68497.4|753
1650470100000|2022-04-20 15:55:00|68520.2|68500.2|68545|68525|68545.8|68525.8|68502.9|68485.7|808
1650470400000|2022-04-20 16:00:00|68545.2|68525.2|68546.4|68531.4|68547.3|68531.9|68530|68511.6|777
1650470700000|2022-04-20 16:05:00|68546.8|68531.8|68555.7|68535.7|68555.9|68535.9|68530.7|68513.1|656
1650471000000|2022-04-20 16:10:00|68553.5|68538.5|68530.5|68510.5|68556.4|68538.7|68526.7|68508.6|645
1650471300000|2022-04-20 16:15:00|68530.9|68510.9|68524.5|68509.5|68547.9|68527.9|68510.7|68492.8|679
1650471600000|2022-04-20 16:20:00|68527.1|68507.1|68544.1|68524.1|68544.4|68526.9|68517.4|68498.1|602
1650471900000|2022-04-20 16:25:00|68543.6|68523.6|68535.8|68515.8|68557.2|68539.7|68533.4|68513.4|633
1650472200000|2022-04-20 16:30:00|68538.5|68518.5|68523.6|68503.6|68549.6|68532.4|68518.6|68501.5|659
1650472500000|2022-04-20 16:35:00|68523.9|68503.9|68523.6|68503.6|68532.2|68514.5|68514.5|68497|695
1650472800000|2022-04-20 16:40:00|68523.3|68503.3|68548.1|68533.1|68549.9|68533.1|68517.2|68499.7|704
1650473100000|2022-04-20 16:45:00|68548.2|68533.2|68562.3|68542.3|68563.6|68545.3|68537.5|68520|586
1650473400000|2022-04-20 16:50:00|68561.9|68541.9|68596.9|68576.9|68596.9|68579|68557.5|68539.6|715
1650473700000|2022-04-20 16:55:00|68596.6|68576.6|68621.1|68601.1|68633.7|68613.7|68586.7|68568.3|747
1650474000000|2022-04-20 17:00:00|68619.3|68604.3|68619.9|68599.9|68637.2|68620.5|68603.5|68585.8|845
1650474300000|2022-04-20 17:05:00|68616.7|68601.7|68616.6|68596.6|68625.1|68607.9|68592.8|68572.8|778
1650474600000|2022-04-20 17:10:00|68616.8|68596.8|68617.5|68602.5|68622.2|68604.7|68603.2|68585|723
1650474900000|2022-04-20 17:15:00|68620.1|68605.1|68634.7|68614.7|68646|68626|68611.9|68591.9|671
1650475200000|2022-04-20 17:20:00|68634.3|68614.3|68607.9|68587.9|68637.7|68619.7|68602.4|68585.4|581
1650475500000|2022-04-20 17:25:00|68607.8|68587.8|68600|68580|68609.7|68589.7|68585.4|68565.4|652
1650475800000|2022-04-20 17:30:00|68599.6|68579.6|68599.2|68579.2|68610.6|68591.6|68589.3|68571.5|596
1650476100000|2022-04-20 17:35:00|68599.1|68579.1|68618|68598|68619.9|68600.9|68595.6|68577.2|612
1650476400000|2022-04-20 17:40:00|68617.8|68597.8|68593.6|68573.6|68618.2|68598.2|68575.2|68557.4|701
1650476700000|2022-04-20 17:45:00|68593.5|68573.5|68597.7|68577.7|68598.3|68579.7|68579.2|68562.1|542
1650477000000|2022-04-20 17:50:00|68597.3|68577.3|68594|68574|68601.2|68581.2|68586|68569.2|533
1650477300000|2022-04-20 17:55:00|68593.4|68573.4|68571.9|68551.9|68594.2|68574.2|68568.3|68548.3|653
1650477600000|2022-04-20 18:00:00|68572.3|68552.3|68549.8|68529.8|68575|68555|68534.6|68515.6|718
1650477900000|2022-04-20 18:05:00|68548.5|68533.5|68545.3|68530.3|68561.4|68544.2|68543|68525.4|546
1650478200000|2022-04-20 18:10:00|68545.4|68530.4|68553.8|68533.8|68555.1|68536.7|68532.4|68514.9|550
1650478500000|2022-04-20 18:15:00|68554|68534|68573.4|68553.4|68573.5|68556|68548.8|68529.8|601
1650478800000|2022-04-20 18:20:00|68573.5|68553.5|68569.1|68549.1|68579.9|68560.3|68558.4|68538.4|545
1650479100000|2022-04-20 18:25:00|68568.8|68548.8|68574.9|68554.9|68584.7|68565.6|68566|68548.3|659
1650479400000|2022-04-20 18:30:00|68574.7|68554.7|68599|68579|68601.1|68581.1|68569|68549|713
1650479700000|2022-04-20 18:35:00|68599.9|68579.9|68606.5|68586.5|68615.3|68595.3|68595.2|68577|699
1650480000000|2022-04-20 18:40:00|68606.4|68586.4|68625|68605|68641.6|68621.6|68606.4|68586.4|701
1650480300000|2022-04-20 18:45:00|68624.7|68604.7|68628.5|68608.5|68639|68620.9|68614.2|68597.7|607
1650480600000|2022-04-20 18:50:00|68628.3|68608.3|68627.4|68607.4|68631.4|68611.4|68603.9|68586.1|711
1650480900000|2022-04-20 18:55:00|68627.7|68607.7|68632.3|68617.3|68644|68625.9|68622.5|68602.5|792
1650481200000|2022-04-20 19:00:00|68634.9|68619.9|68618.7|68598.7|68638.2|68619.9|68602.3|68583.1|769
1650481500000|2022-04-20 19:05:00|68616.4|68596.4|68625.8|68605.8|68629.3|68610.6|68605|68588.7|742
1650481800000|2022-04-20 19:10:00|68625.6|68605.6|68601.8|68581.8|68626|68607.5|68597.1|68579.3|692
1650482100000|2022-04-20 19:15:00|68601.7|68581.7|68607.4|68587.4|68607.5|68591.9|68596.3|68577.5|485
1650482400000|2022-04-20 19:20:00|68604.4|68589.4|68582.8|68567.8|68606.1|68589.6|68577.4|68562.4|562
1650482700000|2022-04-20 19:25:00|68582.1|68567.1|68570.2|68555.2|68585.1|68570|68562.6|68546.7|590
1650483000000|2022-04-20 19:30:00|68570.7|68555.7|68584.7|68569.7|68588.1|68571.7|68566.3|68551.3|585
1650483300000|2022-04-20 19:35:00|68585|68570|68588.3|68573.3|68597.9|68582.5|68584.1|68568|575
1650483600000|2022-04-20 19:40:00|68591.3|68571.3|68568.2|68548.2|68591.3|68571.6|68564.5|68547.8|587
1650483900000|2022-04-20 19:45:00|68565.6|68550.6|68557.1|68537.1|68579.7|68564.3|68551.5|68534.6|603
1650484200000|2022-04-20 19:50:00|68552.4|68537.4|68565.6|68550.6|68566.6|68551.6|68548.2|68533.2|506
1650484500000|2022-04-20 19:55:00|68565.3|68550.3|68547.7|68532.7|68571.3|68554.8|68541.5|68526.1|763
1650484800000|2022-04-20 20:00:00|68547.5|68532.5|68561.8|68541.8|68562.9|68545.1|68544.6|68527.1|561
1650485100000|2022-04-20 20:05:00|68561.6|68541.6|68563.9|68543.9|68564|68546.3|68553.7|68537.2|445
1650485400000|2022-04-20 20:10:00|68564.3|68544.3|68564.3|68544.3|68565.5|68547.4|68557.9|68540.1|319
1650485700000|2022-04-20 20:15:00|68564.1|68544.1|68564.6|68549.6|68571.4|68551.9|68558|68540.5|244
1650486000000|2022-04-20 20:20:00|68564.3|68549.3|68573.9|68553.9|68575.4|68555.4|68563.3|68545.6|296
1650486300000|2022-04-20 20:25:00|68573.6|68553.6|68579.5|68559.5|68580.5|68560.5|68573|68553|280
1650486600000|2022-04-20 20:30:00|68579.3|68559.3|68585.9|68565.9|68590.5|68569.3|68575.6|68555.6|439
1650486900000|2022-04-20 20:35:00|68586.2|68566.2|68588.9|68568.9|68590.6|68570.6|68580.2|68560.2|308
1650487200000|2022-04-20 20:40:00|68589.1|68569.1|68582.3|68561.2|68591.4|68571.3|68580.3|68560.3|412
1650487500000|2022-04-20 20:45:00|68583.5|68560.9|68562.2|68540.1|68589.4|68565.1|68558.2|68535.1|411
1650487800000|2022-04-20 20:50:00|68562.5|68539.9|68568.4|68544.6|68570.2|68547.7|68555.7|68531.1|540
1650488100000|2022-04-20 20:55:00|68568.1|68543.6|68576.9|68529.2|68589.3|68544.5|68551.5|68506.1|524
1650488400000|2022-04-20 21:00:00|68609.8|68531.3|68645.5|68546.5|68650.1|68552.6|68595.7|68496.7|94
1650488700000|2022-04-20 21:05:00|68642.2|68543.2|68596|68550.7|68642.2|68554.4|68595.6|68539.6|160
1650489000000|2022-04-20 21:10:00|68616.7|68526.9|68597.2|68540.2|68620.6|68554.2|68589.1|68517.8|515
1650489300000|2022-04-20 21:15:00|68597.4|68540|68605|68533.4|68608.8|68547|68589.1|68532|329
1650489600000|2022-04-20 21:20:00|68605.3|68538.2|68592.9|68544.3|68608.6|68548|68588.5|68531.5|370
1650489900000|2022-04-20 21:25:00|68594|68545.3|68580.8|68547|68597.9|68549.2|68580.8|68535.3|294
1650490200000|2022-04-20 21:30:00|68588.5|68541.8|68583.7|68543.6|68596|68545.7|68579.4|68527.2|195
1650490500000|2022-04-20 21:35:00|68583.9|68542.8|68585.4|68543.9|68591.2|68546.7|68576.7|68531.7|148
1650490800000|2022-04-20 21:40:00|68582.1|68546.1|68589.2|68538.1|68594.2|68548.8|68577.8|68531.6|110
1650491100000|2022-04-20 21:45:00|68588|68539.3|68581.4|68541.2|68596|68543.3|68574.6|68527.8|160
1650491400000|2022-04-20 21:50:00|68582|68538.6|68585.7|68542.6|68605.9|68547.7|68575.6|68526.5|130
1650491700000|2022-04-20 21:55:00|68585.8|68542.5|68578.6|68535.9|68608.8|68559.2|68578.6|68534.1|229
1650492000000|2022-04-20 22:00:00|68590.8|68527.7|68574.4|68552.1|68597.7|68560.2|68557.6|68495.5|529
1650492300000|2022-04-20 22:05:00|68573.3|68553.3|68593.3|68556.1|68601.4|68567.7|68573.3|68541.3|300
1650492600000|2022-04-20 22:10:00|68591.2|68559|68594.3|68565.8|68605|68569.9|68579.9|68541.6|304
1650492900000|2022-04-20 22:15:00|68591|68569.3|68604.5|68578.1|68610|68582.9|68591|68558.4|386
1650493200000|2022-04-20 22:20:00|68602.8|68580.7|68604.2|68584.2|68614.1|68586.3|68595.7|68559.2|355
1650493500000|2022-04-20 22:25:00|68605|68584.3|68600|68569.1|68606.7|68584.3|68588.4|68561.7|273
1650493800000|2022-04-20 22:30:00|68598.7|68571.4|68582|68559.3|68605.9|68579.3|68580.3|68549.1|361
1650494100000|2022-04-20 22:35:00|68583.1|68558.5|68587|68558.4|68592.7|68563.8|68578|68547.9|272
1650494400000|2022-04-20 22:40:00|68585.5|68559.6|68556.3|68536.3|68589.1|68563.9|68553.8|68529.1|447
1650494700000|2022-04-20 22:45:00|68556.2|68536.2|68569.4|68549.4|68582.1|68556.8|68551.7|68525|479
1650495000000|2022-04-20 22:50:00|68568.3|68548.3|68569.3|68545.5|68575.1|68552.7|68554.9|68532.3|349
1650495300000|2022-04-20 22:55:00|68568.1|68546.4|68563.6|68539.8|68580|68552.6|68553.2|68529.5|464
1650495600000|2022-04-20 23:00:00|68564.9|68538.6|68559.3|68536.8|68570.3|68544.9|68547|68520|436
1650495900000|2022-04-20 23:05:00|68556.2|68536.2|68561.7|68541.7|68570|68545.2|68550.7|68529.8|283
1650496200000|2022-04-20 23:10:00|68560.4|68540.4|68568.1|68545|68577.7|68550.4|68555|68525|262
1650496500000|2022-04-20 23:15:00|68567.5|68547.5|68567.2|68547.2|68577.2|68557.2|68563.9|68538|238
1650496800000|2022-04-20 23:20:00|68567|68547|68561.8|68537.7|68575.9|68555.9|68558.3|68533.7|278
1650497100000|2022-04-20 23:25:00|68559.9|68539.9|68568.6|68548.6|68572.2|68552.2|68559.1|68534.2|254
1650497400000|2022-04-20 23:30:00|68568.4|68548.4|68570.3|68550.3|68574.9|68554.9|68566.1|68539.9|319
1650497700000|2022-04-20 23:35:00|68571.1|68551.1|68582.2|68562.2|68593.3|68568.3|68569.1|68549.1|433
1650498000000|2022-04-20 23:40:00|68582.4|68562.4|68583.8|68563.8|68588.3|68567.9|68581|68554.4|420
1650498300000|2022-04-20 23:45:00|68584|68564|68595.1|68575.1|68599.8|68579.7|68583.9|68562.7|489
1650498600000|2022-04-20 23:50:00|68595.2|68575.2|68589.6|68569.6|68598|68575.3|68583.3|68560.7|441
1650498900000|2022-04-20 23:55:00|68589.3|68569.3|68582.5|68562.5|68593.6|68572.8|68578.1|68558.1|398
1650499200000|2022-04-21 00:00:00|68583.1|68563.1|68591|68571|68597.1|68577.1|68576.1|68556.1|735
1650499500000|2022-04-21 00:05:00|68591.7|68571.7|68593.6|68573.6|68599.8|68579.2|68575.2|68554|592
1650499800000|2022-04-21 00:10:00|68593.4|68573.4|68612.6|68590.7|68614.2|68594.2|68590.1|68566|509
1650500100000|2022-04-21 00:15:00|68612.5|68592.5|68620.1|68600.1|68634.3|68614.3|68611.1|68590.3|609
1650500400000|2022-04-21 00:20:00|68621.1|68601.1|68623.6|68602.5|68634.4|68612.8|68616.7|68596.7|686
1650500700000|2022-04-21 00:25:00|68623.7|68602.6|68632|68612|68644.3|68624.3|68621.8|68599|516
1650501000000|2022-04-21 00:30:00|68632.7|68611.7|68642.8|68622.8|68649.5|68629.4|68625.5|68604.5|702
1650501300000|2022-04-21 00:35:00|68640.9|68620.9|68648.5|68628.5|68653.7|68633.4|68638.5|68617.5|689
1650501600000|2022-04-21 00:40:00|68648.3|68628.3|68645.6|68625.6|68649.7|68629.7|68635.6|68614.3|491
1650501900000|2022-04-21 00:45:00|68645.8|68625.8|68656.3|68636.3|68659.1|68639.1|68631.2|68609.7|690
1650502200000|2022-04-21 00:50:00|68658|68638|68651.5|68631.5|68691|68671|68648.1|68631.5|889
1650502500000|2022-04-21 00:55:00|68653.8|68633.8|68669.4|68649.4|68699.2|68678.9|68645.8|68627.9|896
1650502800000|2022-04-21 01:00:00|68668.9|68648.9|68655.1|68635.1|68669.5|68650.5|68649.1|68629.7|820
1650503100000|2022-04-21 01:05:00|68655.6|68635.6|68642|68627|68661.1|68643.8|68640.6|68622.5|713
1650503400000|2022-04-21 01:10:00|68642.2|68627.2|68636.4|68616.4|68654.4|68637.3|68630.2|68612.5|738
1650503700000|2022-04-21 01:15:00|68636.8|68616.8|68624.7|68604.7|68637.9|68617.9|68609.8|68591.7|806
1650504000000|2022-04-21 01:20:00|68626.4|68606.4|68632.6|68612.6|68638.7|68621|68610.8|68592.1|707
1650504300000|2022-04-21 01:25:00|68632.7|68612.7|68634.7|68614.7|68642|68622|68629.2|68611|612
1650504600000|2022-04-21 01:30:00|68633.7|68613.7|68660.5|68645.5|68669.2|68652.2|68628.9|68611.9|710
1650504900000|2022-04-21 01:35:00|68662.5|68642.5|68646.2|68631.2|68662.5|68642.5|68634.7|68615.7|693
1650505200000|2022-04-21 01:40:00|68646.1|68626.1|68651.3|68631.3|68660.1|68643|68640.1|68621.5|666
1650505500000|2022-04-21 01:45:00|68651.2|68631.2|68634|68614|68655|68635.2|68632.2|68614|703
1650505800000|2022-04-21 01:50:00|68634.1|68614.1|68661.1|68646.1|68667.9|68650.6|68626.6|68606.6|828
1650506100000|2022-04-21 01:55:00|68661.3|68646.3|68646.8|68631.8|68663.5|68647.5|68646.3|68628.6|573
1650506400000|2022-04-21 02:00:00|68648.3|68633.3|68683.7|68668.7|68690.5|68672.9|68647.7|68632.7|738
1650506700000|2022-04-21 02:05:00|68683.6|68668.6|68684.3|68669.3|68687.7|68670.2|68676.7|68659.1|454
1650507000000|2022-04-21 02:10:00|68684.6|68669.6|68691.7|68676.7|68700.7|68682.7|68681.1|68664.6|532
1650507300000|2022-04-21 02:15:00|68695.6|68675.6|68672.4|68657.4|68695.9|68676.2|68671.1|68653.6|426
1650507600000|2022-04-21 02:20:00|68675|68655|68681.2|68661.2|68681.5|68663.8|68658.6|68641.9|461
1650507900000|2022-04-21 02:25:00|68681|68661|68683.4|68668.4|68688.4|68671|68670.8|68654|386
1650508200000|2022-04-21 02:30:00|68683|68668|68687.8|68667.8|68687.9|68670.4|68675.2|68655.9|484
1650508500000|2022-04-21 02:35:00|68687.6|68667.6|68690.9|68670.9|68690.9|68673.8|68676.4|68660.5|390
1650508800000|2022-04-21 02:40:00|68691|68671|68680.3|68665.3|68693.8|68677.2|68679.6|68662.6|401
1650509100000|2022-04-21 02:45:00|68680.4|68665.4|68704.6|68684.6|68705.2|68688.8|68680.4|68665.4|500
1650509400000|2022-04-21 02:50:00|68705|68685|68718.1|68703.1|68721.1|68704.2|68700.3|68684.9|607
1650509700000|2022-04-21 02:55:00|68718|68703|68723.8|68708.8|68735.9|68719.8|68708.6|68691.6|933
1650510000000|2022-04-21 03:00:00|68721.5|68706.5|68721|68701|68739|68723.4|68706.2|68688.6|745
1650510300000|2022-04-21 03:05:00|68718.8|68703.8|68710.1|68695.1|68724|68708.9|68705.8|68688.1|494
1650510600000|2022-04-21 03:10:00|68710.3|68695.3|68700.7|68685.7|68716.5|68700.4|68695.5|68677.9|584
1650510900000|2022-04-21 03:15:00|68700.3|68685.3|68705.9|68690.9|68707.8|68692.2|68692.6|68676.5|528
1650511200000|2022-04-21 03:20:00|68706.3|68691.3|68711.9|68696.9|68715.9|68700.3|68703.1|68688.1|462
1650511500000|2022-04-21 03:25:00|68712|68697|68705.3|68690.3|68720.6|68705.6|68703.6|68687.9|481
1650511800000|2022-04-21 03:30:00|68705.4|68690.4|68711.7|68691.7|68713.3|68697.9|68694.1|68675.4|606
1650512100000|2022-04-21 03:35:00|68711.8|68691.8|68697.7|68682.7|68715.5|68698.2|68697.2|68682.2|494
1650512400000|2022-04-21 03:40:00|68698.3|68683.3|68688.1|68673.1|68703.1|68686.4|68684|68666.8|521
1650512700000|2022-04-21 03:45:00|68688.2|68673.2|68713.5|68698.5|68717.2|68699.3|68686.5|68670.1|593
1650513000000|2022-04-21 03:50:00|68713.2|68698.2|68716.9|68701.9|68729.2|68713.6|68709.4|68692.8|625
1650513300000|2022-04-21 03:55:00|68716.4|68701.4|68693.2|68678.2|68724.5|68709.4|68692.8|68673.7|611
1650513600000|2022-04-21 04:00:00|68693.8|68678.8|68682.5|68667.5|68697.7|68680.1|68680.8|68663.5|569
1650513900000|2022-04-21 04:05:00|68683.2|68668.2|68691.9|68676.9|68698.6|68681.3|68680.7|68664.7|481
1650514200000|2022-04-21 04:10:00|68691.7|68676.7|68681.4|68666.4|68700.7|68684.4|68680.9|68663.5|486
1650514500000|2022-04-21 04:15:00|68681.2|68666.2|68667.6|68652.6|68682.2|68667.2|68661.9|68646.3|519
1650514800000|2022-04-21 04:20:00|68668.9|68653.9|68679.6|68664.6|68686.5|68669|68666.7|68651.3|447
1650515100000|2022-04-21 04:25:00|68679.4|68664.4|68679.4|68664.4|68684.3|68667.6|68673.6|68656.7|515
1650515400000|2022-04-21 04:30:00|68679.7|68664.7|68672.2|68657.2|68685|68667.4|68668.9|68651.6|562
1650515700000|2022-04-21 04:35:00|68672.5|68657.5|68684.1|68664.1|68685.4|68669.6|68672.4|68657.4|483
1650516000000|2022-04-21 04:40:00|68682.5|68667.5|68678.1|68663.1|68690|68673.5|68678.1|68663|428
1650516300000|2022-04-21 04:45:00|68676.3|68661.3|68697.7|68682.7|68702|68685.7|68676.3|68661.3|567
1650516600000|2022-04-21 04:50:00|68698|68683|68697.9|68682.9|68703.8|68688.8|68692|68674.2|459
1650516900000|2022-04-21 04:55:00|68698.1|68683.1|68685.6|68665.6|68705.4|68687.8|68675.9|68659.4|535
1650517200000|2022-04-21 05:00:00|68682.3|68667.3|68632.2|68617.2|68688.2|68670.3|68623.2|68603.2|800
1650517500000|2022-04-21 05:05:00|68632.4|68617.4|68640|68625|68650.9|68633.2|68626.8|68610.1|633
1650517800000|2022-04-21 05:10:00|68640.1|68625.1|68612.3|68597.3|68646|68628.2|68609.9|68594.8|651
1650518100000|2022-04-21 05:15:00|68610.3|68595.3|68622.3|68602.3|68623.4|68606.8|68602.7|68585.7|667
1650518400000|2022-04-21 05:20:00|68621.6|68601.6|68606.5|68591.5|68624.7|68607.9|68601.7|68582.3|609
1650518700000|2022-04-21 05:25:00|68606.7|68591.7|68601.6|68586.6|68620.4|68603.4|68587.9|68570.6|622
1650519000000|2022-04-21 05:30:00|68600.2|68585.2|68594.5|68579.5|68609.9|68593.3|68590.8|68574.8|507
1650519300000|2022-04-21 05:35:00|68594.7|68579.7|68603|68588|68617.4|68599.6|68593.6|68576.5|632
1650519600000|2022-04-21 05:40:00|68603.7|68588.7|68602.1|68587.1|68605.8|68590.8|68592.2|68574.7|535
1650519900000|2022-04-21 05:45:00|68602|68587|68574.9|68559.9|68607.1|68591|68569|68551.4|603
1650520200000|2022-04-21 05:50:00|68575.9|68560.9|68583.2|68568.2|68586.3|68571.3|68565.4|68547.6|673
1650520500000|2022-04-21 05:55:00|68583.4|68568.4|68601.9|68581.9|68603.2|68586.3|68568.8|68550.5|708
1650520800000|2022-04-21 06:00:00|68604.4|68584.4|68577.3|68562.3|68607.4|68588.2|68556.3|68539.7|694
1650521100000|2022-04-21 06:05:00|68576.8|68561.8|68561.5|68546.5|68585.6|68567.2|68547.1|68529.8|701
1650521400000|2022-04-21 06:10:00|68561.2|68546.2|68569.4|68554.4|68594.7|68577.3|68561.2|68543.2|751
1650521700000|2022-04-21 06:15:00|68569.3|68554.3|68539.2|68519.2|68583.7|68568.3|68534.4|68517.6|778
1650522000000|2022-04-21 06:20:00|68538.7|68518.7|68554.6|68539.6|68567.6|68547.6|68535.4|68517.2|754
1650522300000|2022-04-21 06:25:00|68555|68540|68533.4|68513.4|68556.4|68540.3|68517.2|68498.1|782
1650522600000|2022-04-21 06:30:00|68532.2|68512.2|68390.1|68375.1|68534.5|68519.5|68372.6|68357.6|1115
1650522900000|2022-04-21 06:35:00|68390.9|68375.9|68343.1|68328.1|68400.3|68384.1|68336.6|68319.6|1011
1650523200000|2022-04-21 06:40:00|68343.5|68328.5|68294.3|68279.3|68363.9|68348.9|68278.5|68261.4|1003
1650523500000|2022-04-21 06:45:00|68293.6|68278.6|68309.6|68294.6|68322|68307|68291.9|68274.5|912
1650523800000|2022-04-21 06:50:00|68310|68295|68267.5|68252.5|68313.1|68298.1|68265.3|68250.3|928
1650524100000|2022-04-21 06:55:00|68268.1|68253.1|68251.5|68236.5|68289.2|68274.2|68243.5|68227.3|950
1650524400000|2022-04-21 07:00:00|68251.4|68236.4|68314.6|68299.6|68326.7|68309.6|68245|68230|1001
1650524700000|2022-04-21 07:05:00|68314.1|68299.1|68291|68271|68338.5|68323.5|68283.3|68268.3|965
1650525000000|2022-04-21 07:10:00|68287.6|68272.6|68263|68248|68297|68279.3|68250.6|68235.6|958
1650525300000|2022-04-21 07:15:00|68263.2|68248.2|68229.1|68214.1|68263.2|68248.2|68203|68187.8|964
1650525600000|2022-04-21 07:20:00|68229.6|68214.6|68192.1|68177.1|68250.2|68235.2|68190.9|68175.9|937
1650525900000|2022-04-21 07:25:00|68192|68177|68178.9|68163.9|68195|68180|68166.3|68147.8|851
1650526200000|2022-04-21 07:30:00|68178|68163|68184.1|68169.1|68218.3|68203.3|68176.2|68159.3|943
1650526500000|2022-04-21 07:35:00|68184.9|68169.9|68166.8|68151.8|68186.1|68169.9|68153.6|68136.5|892
1650526800000|2022-04-21 07:40:00|68166|68151|68125.2|68110.2|68169.9|68154.9|68086.1|68070.6|953
1650527100000|2022-04-21 07:45:00|68126.8|68111.8|68095.1|68080.1|68143.1|68127.7|68084.6|68067.9|834
1650527400000|2022-04-21 07:50:00|68095.2|68080.2|68096.8|68081.8|68105|68088.4|68037.9|68022.9|939
1650527700000|2022-04-21 07:55:00|68096.6|68081.6|68095.2|68080.2|68118.4|68101.4|68063.9|68048.9|949
1650528000000|2022-04-21 08:00:00|68095.9|68080.9|68140.3|68125.3|68141.6|68126.6|68087.8|68072|880
1650528300000|2022-04-21 08:05:00|68140.4|68125.4|68151.1|68136.1|68164.5|68148.6|68136.6|68121.6|842
1650528600000|2022-04-21 08:10:00|68151.3|68136.3|68127.1|68112.1|68161|68146|68117.5|68102.3|832
1650528900000|2022-04-21 08:15:00|68126.4|68111.4|68151.7|68136.7|68157.5|68142.5|68122.7|68107.7|736
1650529200000|2022-04-21 08:20:00|68150.9|68135.9|68167.4|68152.4|68168|68153|68146.1|68130.5|798
1650529500000|2022-04-21 08:25:00|68167.8|68152.8|68183.2|68168.2|68186.6|68169.9|68149.3|68134.3|781
1650529800000|2022-04-21 08:30:00|68183.3|68168.3|68180.6|68160.6|68197.3|68182.3|68174.7|68159.7|883
1650530100000|2022-04-21 08:35:00|68180.2|68160.2|68157.6|68142.6|68186.1|68169.6|68155.8|68140.3|768
1650530400000|2022-04-21 08:40:00|68156.1|68141.1|68111.3|68096.3|68159.6|68144.6|68109.4|68094.4|710
1650530700000|2022-04-21 08:45:00|68110.8|68095.8|68120.3|68105.3|68127.1|68112.1|68078.7|68063.7|849
1650531000000|2022-04-21 08:50:00|68119.4|68104.4|68122.4|68102.4|68132.7|68117.7|68111.2|68096.2|688
1650531300000|2022-04-21 08:55:00|68119.8|68104.8|68135.8|68115.8|68135.9|68115.9|68094.7|68077.7|736
1650531600000|2022-04-21 09:00:00|68135.2|68115.2|68118.5|68103.5|68155.3|68138|68108.9|68092.2|867
1650531900000|2022-04-21 09:05:00|68118.2|68103.2|68126.4|68111.4|68130.4|68115.4|68108.3|68093.3|730
1650532200000|2022-04-21 09:10:00|68126.6|68111.6|68136.6|68121.6|68151.1|68136.1|68113.6|68098.6|704
1650532500000|2022-04-21 09:15:00|68137.1|68122.1|68122.2|68107.2|68144.8|68129|68111.8|68096.8|706
1650532800000|2022-04-21 09:20:00|68122.1|68107.1|68133.5|68118.5|68160.8|68145.8|68120.5|68105.5|618
1650533100000|2022-04-21 09:25:00|68134.3|68119.3|68162.4|68147.4|68174|68159|68130|68115|749
1650533400000|2022-04-21 09:30:00|68162.8|68147.8|68163.7|68148.7|68164|68149|68138.3|68119.1|723
1650533700000|2022-04-21 09:35:00|68164.9|68149.9|68186.9|68171.9|68190.6|68175.6|68149.6|68134.6|707
1650534000000|2022-04-21 09:40:00|68187|68172|68187.6|68172.6|68198.6|68181.2|68170.3|68155.3|704
1650534300000|2022-04-21 09:45:00|68188.2|68173.2|68205|68190|68215.6|68198.9|68185.6|68169.1|746
1650534600000|2022-04-21 09:50:00|68205.5|68190.5|68202.1|68187.1|68214.9|68199.9|68177.4|68162.4|672
1650534900000|2022-04-21 09:55:00|68202.5|68187.5|68178.5|68163.5|68203.2|68188.2|68173.9|68156.6|705
1650535200000|2022-04-21 10:00:00|68177.8|68162.8|68178.9|68158.9|68185.4|68169.3|68169.7|68154.7|691
1650535500000|2022-04-21 10:05:00|68178.7|68158.7|68171.9|68151.9|68183.8|68167.3|68150.5|68135.5|779
1650535800000|2022-04-21 10:10:00|68169.6|68154.6|68168.4|68153.4|68194|68179|68167.8|68151.9|623
1650536100000|2022-04-21 10:15:00|68168.7|68153.7|68158.9|68143.9|68173.1|68158.1|68144.9|68129.9|696
1650536400000|2022-04-21 10:20:00|68158.4|68143.4|68156.5|68141.5|68158.4|68143.4|68131.3|68116.3|692
1650536700000|2022-04-21 10:25:00|68156.1|68141.1|68174.7|68159.7|68177|68162|68154.9|68138.9|671
1650537000000|2022-04-21 10:30:00|68174.6|68159.6|68186.3|68171.3|68207.3|68192.3|68162.6|68147.6|681
1650537300000|2022-04-21 10:35:00|68188.4|68173.4|68215.3|68200.3|68216.1|68201.1|68170.4|68155.4|746
1650537600000|2022-04-21 10:40:00|68215.9|68200.9|68239.5|68224.5|68241.9|68226.9|68208|68193|686
1650537900000|2022-04-21 10:45:00|68239.8|68224.8|68231.4|68216.4|68246.5|68231.5|68221.9|68206.9|634
1650538200000|2022-04-21 10:50:00|68231.6|68216.6|68259.1|68244.1|68259.5|68244.5|68217.6|68202.6|787
1650538500000|2022-04-21 10:55:00|68259.2|68244.2|68265.1|68250.1|68271.5|68254.6|68249.1|68234.1|818
1650538800000|2022-04-21 11:00:00|68264.8|68249.8|68278.1|68263.1|68295.5|68279.3|68260.2|68245.2|867
1650539100000|2022-04-21 11:05:00|68277.6|68262.6|68301.6|68286.6|68312.7|68297.7|68264.5|68248.4|804
1650539400000|2022-04-21 11:10:00|68301.7|68286.7|68330|68315|68345.3|68330.3|68299.7|68284.7|837
1650539700000|2022-04-21 11:15:00|68329.7|68314.7|68352.1|68337.1|68361.2|68346.2|68315.6|68300.6|719
1650540000000|2022-04-21 11:20:00|68351.9|68336.9|68398.5|68383.5|68402.1|68387.1|68341.7|68326.7|833
1650540300000|2022-04-21 11:25:00|68398.2|68383.2|68369.2|68354.2|68409.7|68394.7|68355.8|68337.8|864
1650540600000|2022-04-21 11:30:00|68369.1|68354.1|68356.6|68341.6|68397.9|68381.1|68355.2|68340.2|831
1650540900000|2022-04-21 11:35:00|68356.8|68341.8|68363.5|68343.5|68384.4|68365.3|68351.9|68336.9|791
1650541200000|2022-04-21 11:40:00|68362.2|68347.2|68404.7|68389.7|68406.1|68391.1|68361.3|68346.2|742
1650541500000|2022-04-21 11:45:00|68404.5|68389.5|68372.1|68357.1|68409|68394|68362|68347|729
1650541800000|2022-04-21 11:50:00|68369.9|68354.9|68418.4|68403.4|68422.8|68407.8|68366.3|68351.3|811
1650542100000|2022-04-21 11:55:00|68418.1|68403.1|68392.6|68377.6|68425.2|68410.2|68381|68365.9|890
1650542400000|2022-04-21 12:00:00|68392.3|68377.3|68361.7|68346.7|68396|68381|68357.7|68342.7|848
1650542700000|2022-04-21 12:05:00|68361.4|68346.4|68362.1|68347.1|68376.7|68361.7|68358|68343|747
1650543000000|2022-04-21 12:10:00|68361.7|68346.7|68345.4|68330.4|68365.8|68350.8|68344.8|68329.8|783
1650543300000|2022-04-21 12:15:00|68345.3|68330.3|68347.8|68332.8|68359.7|68344.7|68342.5|68327.5|765
1650543600000|2022-04-21 12:20:00|68347.7|68332.7|68379.5|68364.5|68387.4|68372.4|68346.2|68331.2|772
1650543900000|2022-04-21 12:25:00|68379.4|68364.4|68370.7|68350.7|68383.3|68368.3|68357.1|68342.1|735
1650544200000|2022-04-21 12:30:00|68371.1|68351.1|68409.8|68394.8|68421.3|68402.9|68357|68342|848
1650544500000|2022-04-21 12:35:00|68409.9|68394.9|68349|68334|68410.7|68395.1|68345.7|68330.7|854
1650544800000|2022-04-21 12:40:00|68348.5|68333.5|68341.1|68326.1|68360.7|68345.7|68329.7|68314.7|835
1650545100000|2022-04-21 12:45:00|68340.6|68325.6|68339.3|68324.3|68354.9|68339.9|68328.8|68313.8|809
1650545400000|2022-04-21 12:50:00|68339.7|68324.7|68322|68307|68355.2|68340.2|68310.3|68295.3|862
1650545700000|2022-04-21 12:55:00|68322.9|68307.9|68323.6|68308.6|68339.7|68321.2|68320.5|68303.3|778
1650546000000|2022-04-21 13:00:00|68323.7|68308.7|68337.6|68322.6|68361.6|68346.6|68323.6|68307.3|855
1650546300000|2022-04-21 13:05:00|68337.9|68322.9|68314.5|68299.5|68349.9|68334.9|68308.8|68293.8|909
1650546600000|2022-04-21 13:10:00|68314.2|68299.2|68320.8|68305.8|68341.4|68326.4|68308.2|68292.2|962
1650546900000|2022-04-21 13:15:00|68319.9|68304.9|68335.8|68320.8|68335.8|68320.8|68304.4|68289.4|847
1650547200000|2022-04-21 13:20:00|68335.9|68320.9|68346.7|68331.7|68376.1|68361.1|68335.4|68320.4|902
1650547500000|2022-04-21 13:25:00|68346|68331|68307.7|68292.7|68346|68331|68294.8|68277.1|900
1650547800000|2022-04-21 13:30:00|68307.4|68292.4|68339.6|68324.6|68347.8|68332.8|68293.8|68278.8|715
1650548100000|2022-04-21 13:35:00|68341.4|68326.4|68368.4|68353.4|68382.7|68367.7|68311|68296|718
1650548400000|2022-04-21 13:40:00|68367.8|68352.8|68362.2|68347.2|68374.8|68358.7|68342.4|68327.4|689
1650548700000|2022-04-21 13:45:00|68362.4|68347.4|68393.6|68378.6|68406.7|68389.8|68362|68347|708
1650549000000|2022-04-21 13:50:00|68393.4|68378.4|68372.8|68357.8|68394|68379|68356.7|68341.7|525
1650549300000|2022-04-21 13:55:00|68371.6|68356.6|68444.4|68429.4|68454.6|68438.8|68366.6|68351.6|716
1650549600000|2022-04-21 14:00:00|68445|68430|68477|68462|68484.1|68467.5|68431.1|68416.1|764
1650549900000|2022-04-21 14:05:00|68476.9|68461.9|68464|68449|68506.1|68491.1|68457.7|68442.7|702
1650550200000|2022-04-21 14:10:00|68463.7|68448.7|68448.6|68433.6|68464.4|68449.4|68428|68412.2|724
1650550500000|2022-04-21 14:15:00|68448.9|68433.9|68428.1|68413.1|68464.7|68449|68425.6|68410.6|675
1650550800000|2022-04-21 14:20:00|68428.2|68413.2|68446.4|68431.4|68450.5|68435.5|68418.8|68403.8|523
1650551100000|2022-04-21 14:25:00|68447|68432|68454.9|68439.9|68458.7|68443.7|68426.4|68411.4|693
1650551400000|2022-04-21 14:30:00|68454.4|68439.4|68448.6|68433.6|68459.4|68444.4|68434.4|68419.4|612
1650551700000|2022-04-21 14:35:00|68449.5|68434.5|68455.1|68440.1|68468.7|68453.7|68438.8|68423.8|658
1650552000000|2022-04-21 14:40:00|68454.5|68439.5|68479.4|68464.4|68494.9|68477.8|68454.3|68439.3|692
1650552300000|2022-04-21 14:45:00|68479.5|68464.5|68555.2|68540.2|68560.2|68544|68477.8|68462.8|735
1650552600000|2022-04-21 14:50:00|68554.9|68539.9|68611.5|68596.5|68615.6|68600.6|68544.6|68529.6|727
1650552900000|2022-04-21 14:55:00|68611.6|68596.6|68630.5|68615.5|68638.9|68623.9|68599.9|68584.6|757
1650553200000|2022-04-21 15:00:00|68630.3|68615.3|68628.8|68613.8|68631.2|68616|68598.1|68580.8|752
1650553500000|2022-04-21 15:05:00|68628.3|68613.3|68580.4|68565.4|68633.1|68618.1|68572.4|68557.4|675
1650553800000|2022-04-21 15:10:00|68579.9|68564.9|68576|68561|68586.1|68571.1|68567.2|68552.2|616
1650554100000|2022-04-21 15:15:00|68574.9|68559.9|68561.6|68546.6|68578.4|68563.4|68545|68530|641
1650554400000|2022-04-21 15:20:00|68561.4|68546.4|68540.1|68525.1|68572.6|68557.6|68534.7|68519.7|665
1650554700000|2022-04-21 15:25:00|68540.2|68525.2|68539.5|68524.5|68549.4|68534.4|68527.6|68512.6|636
1650555000000|2022-04-21 15:30:00|68539.6|68524.6|68583.1|68568.1|68600.5|68585.5|68539.4|68524.4|688
1650555300000|2022-04-21 15:35:00|68583.7|68568.7|68551.6|68536.6|68588.3|68573.3|68523.5|68508.5|698
1650555600000|2022-04-21 15:40:00|68550.9|68535.9|68594.2|68579.2|68597.4|68582.4|68527.6|68512.6|731
1650555900000|2022-04-21 15:45:00|68593.9|68578.9|68607.6|68592.6|68621.6|68606.6|68580.9|68563.9|735
1650556200000|2022-04-21 15:50:00|68607.5|68592.5|68646.6|68631.6|68664.5|68645.7|68596.5|68579.6|731
1650556500000|2022-04-21 15:55:00|68646|68631|68636.3|68621.3|68669.9|68653.2|68628|68613|716
1650556800000|2022-04-21 16:00:00|68635.2|68620.2|68628.1|68613.1|68657.5|68640.2|68627|68611.6|664
1650557100000|2022-04-21 16:05:00|68627.8|68612.8|68632.4|68617.4|68635.2|68620.2|68611.3|68596.3|618
1650557400000|2022-04-21 16:10:00|68633|68618|68655.9|68640.9|68672.3|68656.4|68626.5|68611.5|615
1650557700000|2022-04-21 16:15:00|68656.1|68641.1|68664.2|68649.2|68671.5|68656.4|68654.9|68638.6|607
1650558000000|2022-04-21 16:20:00|68664.1|68649.1|68684.2|68664.2|68684.2|68665.7|68630.4|68615.4|673
1650558300000|2022-04-21 16:25:00|68680.2|68665.2|68680.7|68660.7|68693.4|68678.4|68668.8|68653.8|663
1650558600000|2022-04-21 16:30:00|68677.3|68662.3|68646.8|68631.8|68687.4|68671.6|68639.1|68620.6|631
1650558900000|2022-04-21 16:35:00|68646.7|68631.7|68620.5|68605.5|68657.2|68640.5|68619.5|68604.5|643
1650559200000|2022-04-21 16:40:00|68619.8|68604.8|68599.5|68579.5|68627.7|68612.7|68584.1|68568.1|652
1650559500000|2022-04-21 16:45:00|68597.3|68582.3|68609.7|68594.7|68619.3|68604|68594|68578.7|641
1650559800000|2022-04-21 16:50:00|68609.1|68594.1|68636.2|68621.2|68641.6|68626.5|68608|68593|596
1650560100000|2022-04-21 16:55:00|68636.1|68621.1|68624.1|68604.1|68646.5|68628.7|68622.3|68604.1|613
1650560400000|2022-04-21 17:00:00|68624.6|68604.6|68644.6|68629.6|68650.7|68634.4|68618.5|68600.3|674
1650560700000|2022-04-21 17:05:00|68644.9|68629.9|68627.8|68607.8|68664.9|68646.7|68624.8|68607.4|568
1650561000000|2022-04-21 17:10:00|68626.2|68606.2|68598.2|68578.2|68631.9|68611.9|68595.9|68575.9|601
1650561300000|2022-04-21 17:15:00|68600.4|68580.4|68611.4|68596.4|68657.3|68637.3|68593.5|68576.7|709
1650561600000|2022-04-21 17:20:00|68613.3|68598.3|68565.8|68550.8|68617.8|68602.8|68544.7|68524.7|732
1650561900000|2022-04-21 17:25:00|68565.5|68550.5|68558.5|68543.5|68594.1|68577.1|68557.4|68539.6|661
1650562200000|2022-04-21 17:30:00|68558.3|68543.3|68567.2|68547.2|68577.7|68560.1|68530.8|68513.7|704
1650562500000|2022-04-21 17:35:00|68564.6|68549.6|68547.6|68527.6|68596.4|68577.7|68541.5|68521.5|725
1650562800000|2022-04-21 17:40:00|68548.6|68528.6|68552.7|68537.7|68558.6|68538.6|68530.1|68512.8|695
1650563100000|2022-04-21 17:45:00|68555.1|68535.1|68552.2|68532.2|68573.3|68555.4|68542.2|68526|708
1650563400000|2022-04-21 17:50:00|68551.7|68531.7|68573.6|68553.6|68578.6|68562.4|68547.3|68531.7|611
1650563700000|2022-04-21 17:55:00|68572.3|68552.3|68587.3|68567.3|68590.2|68570.2|68536.3|68517.5|699
1650564000000|2022-04-21 18:00:00|68589.7|68569.7|68608.7|68593.7|68625.3|68607.6|68588.9|68569.7|713
1650564300000|2022-04-21 18:05:00|68609.4|68594.4|68625.1|68610.1|68631.6|68611.6|68579|68561.5|689
1650564600000|2022-04-21 18:10:00|68628.8|68608.8|68631.8|68611.8|68634|68617.3|68614.3|68596.8|649
1650564900000|2022-04-21 18:15:00|68629.4|68614.4|68643.1|68623.1|68645.6|68627.7|68617.5|68601.4|653
1650565200000|2022-04-21 18:20:00|68643|68623|68635|68615|68648.7|68631.6|68626.1|68608.7|616
1650565500000|2022-04-21 18:25:00|68631|68616|68647.5|68627.5|68647.5|68630|68620|68602.1|564
1650565800000|2022-04-21 18:30:00|68649.6|68629.6|68605.7|68585.7|68664.4|68646.3|68596.5|68576.5|658
1650566100000|2022-04-21 18:35:00|68605.8|68585.8|68633.1|68618.1|68636|68618.7|68594|68576.3|579
1650566400000|2022-04-21 18:40:00|68633|68618|68623.9|68603.9|68637.8|68618.9|68606.8|68588.4|617
1650566700000|2022-04-21 18:45:00|68623.7|68603.7|68621.7|68606.7|68634.2|68617.1|68612.6|68595.5|649
1650567000000|2022-04-21 18:50:00|68620.9|68605.9|68631.7|68616.7|68637.9|68618.8|68612.6|68594.8|626
1650567300000|2022-04-21 18:55:00|68631.9|68611.9|68659.1|68644.1|68666|68647.7|68625.1|68605.8|652
1650567600000|2022-04-21 19:00:00|68659.5|68644.5|68646.6|68626.6|68667.4|68650.6|68641.8|68624.9|602
1650567900000|2022-04-21 19:05:00|68646.5|68626.5|68654.6|68639.6|68657.6|68640.7|68636.2|68618.5|571
1650568200000|2022-04-21 19:10:00|68654.8|68639.8|68671.9|68656.9|68680.7|68663.3|68652.8|68637.8|599
1650568500000|2022-04-21 19:15:00|68672.3|68657.3|68684.4|68664.4|68695.8|68678.2|68665|68647.5|643
1650568800000|2022-04-21 19:20:00|68684.9|68664.9|68681|68661|68692.8|68675.3|68678.5|68660.7|535
1650569100000|2022-04-21 19:25:00|68680.9|68660.9|68675.5|68655.5|68697.7|68679.9|68667.6|68652.1|582
1650569400000|2022-04-21 19:30:00|68675.4|68655.4|68691.1|68671.1|68699.1|68681.7|68673.8|68655.4|549
1650569700000|2022-04-21 19:35:00|68691.5|68671.5|68698.2|68683.2|68701.9|68684.5|68682.2|68664.3|571
1650570000000|2022-04-21 19:40:00|68698|68683|68703.1|68683.1|68707.6|68689.5|68697.8|68679.2|484
1650570300000|2022-04-21 19:45:00|68702.8|68682.8|68707.2|68687.2|68711.6|68693.8|68702.2|68682.2|476
1650570600000|2022-04-21 19:50:00|68705.3|68685.3|68695.2|68680.2|68710.7|68692.9|68695.2|68677.1|544
1650570900000|2022-04-21 19:55:00|68696|68681|68661.1|68641.1|68701.6|68682.1|68649.5|68629.5|598
1650571200000|2022-04-21 20:00:00|68660.2|68640.2|68665.1|68645.1|68672.3|68652.3|68638.7|68618.7|575
1650571500000|2022-04-21 20:05:00|68665.2|68645.2|68673.3|68653.3|68676.4|68660.2|68654.2|68637.1|374
1650571800000|2022-04-21 20:10:00|68673.1|68653.1|68672.3|68652.3|68675.5|68656.3|68666.2|68648.9|343
1650572100000|2022-04-21 20:15:00|68671.7|68651.7|68641.9|68626.9|68671.7|68651.7|68641.2|68625.7|283
1650572400000|2022-04-21 20:20:00|68641.6|68626.6|68656.2|68641.2|68658.4|68641.7|68639.9|68622|365
1650572700000|2022-04-21 20:25:00|68656.1|68641.1|68649.4|68634.4|68656.1|68641.1|68636.4|68619.2|345
1650573000000|2022-04-21 20:30:00|68647.5|68632.5|68649.1|68629.1|68649.5|68632.5|68640.4|68623|241
1650573300000|2022-04-21 20:35:00|68648.2|68628.2|68665.3|68645.3|68672.1|68652.1|68646|68626|337
1650573600000|2022-04-21 20:40:00|68665|68645|68674.2|68654.2|68675.4|68655.4|68659.1|68638.6|297
1650573900000|2022-04-21 20:45:00|68673.6|68653.6|68665.7|68645.7|68673.6|68653.6|68665.4|68640.5|345
1650574200000|2022-04-21 20:50:00|68665.5|68645.5|68678.4|68658.4|68679|68658.8|68664.1|68643.5|294
1650574500000|2022-04-21 20:55:00|68679.6|68659.6|68702.3|68646.2|68711.2|68681.7|68678.8|68639.5|675
1650574800000|2022-04-21 21:00:00|68713.4|68614.4|68695.9|68616.7|68730.7|68632.6|68695.3|68596.3|24
1650575100000|2022-04-21 21:05:00|68696.2|68597.2|68679.4|68646.4|68706.4|68655.7|68673.1|68586.7|192
1650575400000|2022-04-21 21:10:00|68689.9|68637.9|68686.9|68645.9|68706.2|68654.1|68675|68626|252
1650575700000|2022-04-21 21:15:00|68688.3|68645|68676.1|68656.1|68698.8|68659.8|68673.2|68637.9|208
1650576000000|2022-04-21 21:20:00|68677.3|68657.3|68690.5|68643.3|68701|68660.4|68674.5|68638.7|140
1650576300000|2022-04-21 21:25:00|68686.2|68646|68681.5|68660.3|68699.3|68662.8|68681.5|68638.2|148
1650576600000|2022-04-21 21:30:00|68681.8|68660.5|68682|68661.5|68697.1|68661.5|68680.4|68643.9|144
1650576900000|2022-04-21 21:35:00|68682.2|68661.3|68680.3|68629.2|68693.6|68661.8|68666.5|68618.7|340
1650577200000|2022-04-21 21:40:00|68680.8|68628.7|68664.3|68644.3|68691.9|68646.5|68664.3|68626|612
1650577500000|2022-04-21 21:45:00|68666.1|68646.1|68668.2|68635.3|68675.4|68647.8|68661.5|68629.6|725
1650577800000|2022-04-21 21:50:00|68666.6|68637.1|68682.9|68629|68690.4|68647.3|68661.4|68627.7|672
1650578100000|2022-04-21 21:55:00|68681.7|68629.5|68691|68626.4|68712.3|68644|68671.3|68602.1|282
1650578400000|2022-04-21 22:00:00|68691.4|68627.3|68690.6|68658.9|68710.5|68666|68680.2|68623.2|455
1650578700000|2022-04-21 22:05:00|68690.3|68658.5|68678.3|68652.3|68693.8|68668.4|68672.3|68642.8|317
1650579000000|2022-04-21 22:10:00|68678.9|68651.9|68688.3|68666.4|68696.5|68670|68675.6|68651.2|411
1650579300000|2022-04-21 22:15:00|68688.2|68668.2|68681.4|68661.4|68693.6|68673.1|68678.4|68655.6|322
1650579600000|2022-04-21 22:20:00|68681.2|68661.2|68683.1|68652.4|68690|68664.7|68671.4|68643.4|273
1650579900000|2022-04-21 22:25:00|68679|68656.4|68681|68661|68685.1|68663.5|68672.3|68643.5|299
1650580200000|2022-04-21 22:30:00|68681.6|68661.6|68681.4|68661.4|68687.9|68666.5|68678.2|68653.6|206
1650580500000|2022-04-21 22:35:00|68681.8|68661.8|68696.3|68676.3|68696.3|68676.3|68678.1|68658.7|198
1650580800000|2022-04-21 22:40:00|68694.5|68674.5|68673.7|68648.9|68701.2|68675.8|68669|68641.8|305
1650581100000|2022-04-21 22:45:00|68673.2|68649.4|68659.6|68639.6|68680|68654.2|68658.4|68630|421
1650581400000|2022-04-21 22:50:00|68658.4|68638.4|68647.3|68627.3|68672.5|68648.5|68647.3|68627.3|372
1650581700000|2022-04-21 22:55:00|68648.5|68628.5|68650.5|68630.5|68670|68640.3|68647.6|68620|427
1650582000000|2022-04-21 23:00:00|68650.6|68630.6|68668.9|68648.9|68676.7|68651.4|68645|68625|373
1650582300000|2022-04-21 23:05:00|68669.6|68649.6|68677.7|68657.7|68684.1|68664.4|68669.2|68645.6|369
1650582600000|2022-04-21 23:10:00|68677.6|68657.6|68671.9|68651.9|68680.8|68657.7|68665.5|68640|274
1650582900000|2022-04-21 23:15:00|68672|68652|68669|68649|68675.9|68655.3|68665.5|68647.1|312
1650583200000|2022-04-21 23:20:00|68669.3|68649.3|68671.3|68651.3|68682.4|68663.9|68668.9|68648.9|356
1650583500000|2022-04-21 23:25:00|68671.1|68651.1|68678|68658|68683.7|68665.3|68660.5|68640.5|307
1650583800000|2022-04-21 23:30:00|68677.7|68657.7|68671.8|68651.8|68684.3|68664.5|68666.6|68646.6|280
1650584100000|2022-04-21 23:35:00|68672|68652|68676.3|68656.3|68681.2|68661.2|68666.5|68646.5|491
1650584400000|2022-04-21 23:40:00|68676.4|68656.4|68674.9|68654.9|68683.7|68664.1|68667.4|68647.4|540
1650584700000|2022-04-21 23:45:00|68675.5|68655.5|68676.9|68656.9|68681.7|68661.8|68665.6|68645.7|537
1650585000000|2022-04-21 23:50:00|68676.5|68656.5|68678.6|68658.6|68683.7|68666.7|68670.9|68651.7|473
1650585300000|2022-04-21 23:55:00|68678.5|68658.5|68679.1|68659.1|68687.3|68668.9|68674|68654|477
1650585600000|2022-04-22 00:00:00|68679|68659|68670|68650|68694.2|68676.4|68664.1|68644.1|675
1650585900000|2022-04-22 00:05:00|68670.1|68650.1|68645.3|68625.3|68670.1|68650.1|68636.2|68616.2|641
1650586200000|2022-04-22 00:10:00|68646.6|68626.6|68663|68643|68671.7|68651.7|68643.3|68623.6|581
1650586500000|2022-04-22 00:15:00|68662.8|68642.8|68658|68643|68666.9|68647.8|68649.9|68629.9|597
1650586800000|2022-04-22 00:20:00|68657.3|68642.3|68651.2|68636.2|68664.8|68647.9|68647.2|68627.2|520
1650587100000|2022-04-22 00:25:00|68650.8|68635.8|68656.9|68636.9|68667|68647|68649.3|68633|427
1650587400000|2022-04-22 00:30:00|68657.6|68637.6|68638.5|68618.5|68659.5|68642.6|68629.8|68609.8|619
1650587700000|2022-04-22 00:35:00|68638|68618|68651.2|68631.2|68659.8|68641.7|68634.2|68617.2|505
1650588000000|2022-04-22 00:40:00|68651.1|68631.1|68676.8|68656.8|68679.1|68659.1|68649.6|68629.6|591
1650588300000|2022-04-22 00:45:00|68677|68657|68680.7|68660.7|68685.7|68667.3|68672.3|68653.1|643
1650588600000|2022-04-22 00:50:00|68680.6|68660.6|68680.4|68660.4|68698.3|68679.9|68679.3|68659.3|720
1650588900000|2022-04-22 00:55:00|68678.2|68658.2|68665|68645|68686.9|68666.9|68650.3|68632.5|739
1650589200000|2022-04-22 01:00:00|68665.1|68645.1|68663.1|68648.1|68670.9|68652.8|68647.6|68630.6|699
1650589500000|2022-04-22 01:05:00|68664.3|68649.3|68647.2|68632.2|68672.9|68655.9|68644.8|68628.3|628
1650589800000|2022-04-22 01:10:00|68646.6|68631.6|68631.7|68611.7|68648|68631.8|68628|68609.4|667
1650590100000|2022-04-22 01:15:00|68631.2|68611.2|68618.3|68598.3|68632.6|68612.6|68606.7|68587.4|735
1650590400000|2022-04-22 01:20:00|68618|68598|68615.1|68595.1|68619.1|68602.7|68607.3|68590.7|623
1650590700000|2022-04-22 01:25:00|68615.8|68595.8|68624.3|68604.3|68628.4|68610.5|68602.2|68585.5|726
1650591000000|2022-04-22 01:30:00|68624.5|68604.5|68623.8|68603.8|68639.2|68621.5|68619.7|68601.6|747
1650591300000|2022-04-22 01:35:00|68624.4|68604.4|68650.9|68630.9|68650.9|68634.1|68608.3|68590.5|713
1650591600000|2022-04-22 01:40:00|68651.2|68631.2|68637.8|68622.8|68652|68633.3|68635.2|68618|680
1650591900000|2022-04-22 01:45:00|68637.9|68622.9|68650.8|68630.8|68669.8|68650.9|68637|68622|855
1650592200000|2022-04-22 01:50:00|68650.6|68630.6|68649.9|68629.9|68657.6|68639.5|68642.1|68624.4|695
1650592500000|2022-04-22 01:55:00|68649|68629|68643.8|68623.8|68659.1|68639.9|68642.6|68623.8|679
1650592800000|2022-04-22 02:00:00|68639.2|68624.2|68639.6|68619.6|68653.9|68635.6|68635.6|68616.6|609
1650593100000|2022-04-22 02:05:00|68639.5|68619.5|68639.9|68619.9|68645.6|68626.3|68633|68614.4|501
1650593400000|2022-04-22 02:10:00|68640|68620|68645.9|68630.9|68649.3|68633.6|68637.4|68618|537
1650593700000|2022-04-22 02:15:00|68646|68631|68650.7|68630.7|68652.5|68634|68637.5|68620.7|561
1650594000000|2022-04-22 02:20:00|68650.4|68630.4|68652.6|68632.6|68654.5|68637.1|68642.1|68625.7|477
1650594300000|2022-04-22 02:25:00|68652.5|68632.5|68646.6|68626.6|68653.8|68636.3|68639.1|68621.5|546
1650594600000|2022-04-22 02:30:00|68646.7|68626.7|68648.1|68628.1|68653.5|68634.8|68643.8|68625.5|527
1650594900000|2022-04-22 02:35:00|68647.9|68627.9|68649.4|68629.4|68652.4|68635.2|68644.2|68625.4|473
1650595200000|2022-04-22 02:40:00|68649.7|68629.7|68650.4|68630.4|68658.3|68638.5|68644.3|68626.1|560
1650595500000|2022-04-22 02:45:00|68650.6|68630.6|68664|68644|68681|68661|68650.6|68630.6|686
1650595800000|2022-04-22 02:50:00|68664.3|68644.3|68624.2|68604.2|68666.1|68648.8|68618.9|68600.4|690
1650596100000|2022-04-22 02:55:00|68624.1|68604.1|68641|68626|68646.4|68630.3|68617.5|68601.7|639
1650596400000|2022-04-22 03:00:00|68643.4|68623.4|68696.2|68676.2|68706.2|68686.2|68638.4|68620.1|790
1650596700000|2022-04-22 03:05:00|68694.2|68674.2|68689.1|68669.1|68694.2|68674.2|68678.2|68658.2|776
1650597000000|2022-04-22 03:10:00|68689.9|68669.9|68675.1|68655.1|68693.5|68675.1|68668.5|68650.1|703
1650597300000|2022-04-22 03:15:00|68675.2|68655.2|68649.2|68629.2|68676.6|68657.9|68647.5|68628.4|664
1650597600000|2022-04-22 03:20:00|68648.5|68628.5|68652.4|68632.4|68656.9|68638.6|68635.9|68619.9|729
1650597900000|2022-04-22 03:25:00|68649.4|68634.4|68654.4|68634.4|68658|68638|68638.1|68621.8|675
1650598200000|2022-04-22 03:30:00|68654.7|68634.7|68645.7|68625.7|68658.7|68638.7|68641|68623.5|529
1650598500000|2022-04-22 03:35:00|68645.9|68625.9|68648|68628|68649.5|68632.4|68638.2|68618.2|463
1650598800000|2022-04-22 03:40:00|68647.8|68627.8|68642.5|68622.5|68650.5|68631.2|68634.5|68615.9|533
1650599100000|2022-04-22 03:45:00|68642.7|68622.7|68646.3|68626.3|68652.3|68632.9|68636.4|68618.2|577
1650599400000|2022-04-22 03:50:00|68646.2|68626.2|68647.2|68627.2|68653.6|68634.5|68639.1|68620|487
1650599700000|2022-04-22 03:55:00|68647.3|68627.3|68639.6|68619.6|68647.3|68628.1|68634.1|68614.9|458
1650600000000|2022-04-22 04:00:00|68639.9|68619.9|68638.6|68618.6|68641.8|68624.1|68634.8|68616.5|424
1650600300000|2022-04-22 04:05:00|68638.7|68618.7|68631.2|68611.2|68639.3|68619.3|68621.5|68601.9|464
1650600600000|2022-04-22 04:10:00|68631.1|68611.1|68641.5|68621.5|68642.5|68625.8|68628.3|68608.5|421
1650600900000|2022-04-22 04:15:00|68641.4|68621.4|68624.3|68604.3|68642.8|68624|68621.4|68602.5|596
1650601200000|2022-04-22 04:20:00|68624.7|68604.7|68603.5|68583.5|68625.4|68606|68581.9|68561.9|750
1650601500000|2022-04-22 04:25:00|68603.8|68583.8|68617.4|68597.4|68620.7|68602.7|68601.9|68581.9|512
1650601800000|2022-04-22 04:30:00|68617.6|68597.6|68617|68602|68624.9|68607.4|68612.5|68595.2|584
1650602100000|2022-04-22 04:35:00|68617.5|68602.5|68611.7|68596.7|68629.3|68612.2|68600.3|68585.3|620
1650602400000|2022-04-22 04:40:00|68611.8|68596.8|68613|68598|68619.7|68603.4|68607.3|68592.3|369
1650602700000|2022-04-22 04:45:00|68612.9|68597.9|68625.5|68610.5|68639.3|68621.9|68612.9|68597.9|483
1650603000000|2022-04-22 04:50:00|68626.4|68611.4|68622.5|68607.5|68633.5|68617.7|68613.9|68597.4|556
1650603300000|2022-04-22 04:55:00|68622.8|68607.8|68612.6|68592.6|68629.3|68612.9|68609|68591.9|530
1650603600000|2022-04-22 05:00:00|68612.3|68592.3|68585.6|68570.6|68613.9|68598.9|68582.7|68565.2|650
1650603900000|2022-04-22 05:05:00|68585.9|68570.9|68585.8|68570.8|68598.3|68581.5|68577.8|68561.6|597
1650604200000|2022-04-22 05:10:00|68585.6|68570.6|68597.9|68582.9|68600.5|68583.8|68571.8|68554.3|567
1650604500000|2022-04-22 05:15:00|68598.9|68583.9|68596.8|68576.8|68600.3|68583.9|68588.8|68571.4|464
1650604800000|2022-04-22 05:20:00|68594.4|68579.4|68619.8|68604.8|68620.1|68605.1|68593.8|68578.8|425
1650605100000|2022-04-22 05:25:00|68619.6|68604.6|68630.8|68615.8|68637.4|68619.9|68619.6|68604.6|627
1650605400000|2022-04-22 05:30:00|68632.4|68617.4|68637.1|68622.1|68655.8|68639|68632.4|68616.8|728
1650605700000|2022-04-22 05:35:00|68637.4|68622.4|68606.6|68591.6|68638.7|68623.7|68606.3|68590.2|645
1650606000000|2022-04-22 05:40:00|68606.8|68591.8|68620.1|68605.1|68621.6|68606.3|68600.2|68585.2|502
1650606300000|2022-04-22 05:45:00|68620.2|68605.2|68620.5|68605.5|68635|68617.4|68613|68596.5|573
1650606600000|2022-04-22 05:50:00|68621.5|68606.5|68608.2|68593.2|68625.4|68609.6|68606.4|68588.6|569
1650606900000|2022-04-22 05:55:00|68608.3|68593.3|68609.7|68594.7|68618.9|68603.6|68595.5|68577.2|772
1650607200000|2022-04-22 06:00:00|68613.1|68593.1|68620.6|68600.6|68638|68620.4|68599|68581.9|924
1650607500000|2022-04-22 06:05:00|68621.2|68601.2|68599.5|68579.5|68628.5|68613.5|68573.8|68556.3|878
1650607800000|2022-04-22 06:10:00|68596.3|68581.3|68591.1|68576.1|68606.4|68590.9|68575|68556.5|808
1650608100000|2022-04-22 06:15:00|68591.2|68576.2|68599.1|68584.1|68610.1|68594|68590.6|68574.3|842
1650608400000|2022-04-22 06:20:00|68599.2|68584.2|68611.4|68591.4|68629.1|68610.7|68592.8|68577.2|804
1650608700000|2022-04-22 06:25:00|68612.6|68592.6|68630.7|68615.7|68636.6|68621.6|68606.5|68588.4|796
1650609000000|2022-04-22 06:30:00|68630.9|68615.9|68639.3|68624.3|68641.6|68626.6|68618.1|68603.1|626
1650609300000|2022-04-22 06:35:00|68639.4|68624.4|68606.2|68591.2|68650.1|68635.1|68605.7|68590.7|753
1650609600000|2022-04-22 06:40:00|68605.5|68590.5|68640.7|68625.7|68646.9|68631.9|68600.6|68585.6|760
1650609900000|2022-04-22 06:45:00|68640.9|68625.9|68682.5|68667.5|68683|68668|68634.3|68619.3|823
1650610200000|2022-04-22 06:50:00|68678.9|68663.9|68736.2|68716.2|68737.5|68717.5|68668|68653|855
1650610500000|2022-04-22 06:55:00|68733.3|68718.3|68734.5|68719.5|68742.3|68727.3|68710.8|68693.8|907
1650610800000|2022-04-22 07:00:00|68734.1|68719.1|68756.5|68741.5|68798.1|68782.5|68718.4|68703.4|1001
1650611100000|2022-04-22 07:05:00|68756.6|68741.6|68795.2|68775.2|68817.6|68799.1|68751|68736|940
1650611400000|2022-04-22 07:10:00|68795.1|68775.1|68873|68858|68873|68858|68793.7|68775.1|936
1650611700000|2022-04-22 07:15:00|68858.5|68806.5|68829.3|68814.3|68858.5|68823.8|68791|68776|1010
1650612000000|2022-04-22 07:20:00|68829.8|68814.8|68818.3|68803.3|68857|68838.9|68812.8|68797.8|926
1650612300000|2022-04-22 07:25:00|68818.1|68803.1|68831.8|68811.8|68832.8|68814|68806.3|68791.3|761
1650612600000|2022-04-22 07:30:00|68833.4|68813.4|68804.8|68789.8|68854|68838.1|68795.1|68777.3|946
1650612900000|2022-04-22 07:35:00|68804.2|68789.2|68804.2|68789.2|68835.9|68819|68799.1|68781.6|815
1650613200000|2022-04-22 07:40:00|68803.8|68788.8|68839.6|68824.6|68839.9|68824.9|68799.2|68781.5|797
1650613500000|2022-04-22 07:45:00|68838|68823|68867.6|68852.6|68867.8|68852.8|68818.6|68802.8|855
1650613800000|2022-04-22 07:50:00|68867.8|68852.8|68827|68812|68874.1|68859.1|68825.9|68808.8|910
1650614100000|2022-04-22 07:55:00|68827.3|68812.3|68859.8|68844.8|68885|68868.4|68821.1|68804.8|875
1650614400000|2022-04-22 08:00:00|68854|68839|68881.2|68866.2|68892.5|68877.5|68829.2|68811.4|936
1650614700000|2022-04-22 08:05:00|68881.4|68866.4|68874.2|68859.2|68934|68917.7|68863.3|68848.3|949
1650615000000|2022-04-22 08:10:00|68875.1|68860.1|68887.1|68872.1|68895|68878.7|68864.2|68846.6|809
1650615300000|2022-04-22 08:15:00|68887.2|68872.2|68901.7|68886.7|68906.3|68889.8|68874.6|68857.3|822
1650615600000|2022-04-22 08:20:00|68901|68886|68907.6|68892.6|68911.6|68894.6|68883.4|68867.6|840
1650615900000|2022-04-22 08:25:00|68908.4|68893.4|68948.2|68933.2|68963.8|68948.8|68900.1|68885.1|914
1650616200000|2022-04-22 08:30:00|68947.8|68932.8|68940.5|68920.5|68965.4|68950.4|68910.5|68893.9|924
1650616500000|2022-04-22 08:35:00|68941|68921|68917.6|68902.6|68946.8|68931.8|68906.9|68891.9|899
1650616800000|2022-04-22 08:40:00|68917.7|68902.7|68945.9|68930.9|68951.9|68936.9|68917.7|68902.7|843
1650617100000|2022-04-22 08:45:00|68946.3|68931.3|68911.2|68896.2|68954.2|68939.2|68910.9|68892.5|721
1650617400000|2022-04-22 08:50:00|68911.4|68896.4|68909.2|68894.2|68932.2|68914.6|68903.4|68888.4|724
1650617700000|2022-04-22 08:55:00|68909.4|68894.4|68916.1|68901.1|68921.9|68906.8|68892.8|68877.8|732
1650618000000|2022-04-22 09:00:00|68913.5|68898.5|68922|68907|68955.4|68940.4|68899.1|68884.1|767
1650618300000|2022-04-22 09:05:00|68922.1|68907.1|68931.7|68916.7|68941.5|68926.5|68908|68893|773
1650618600000|2022-04-22 09:10:00|68931.2|68916.2|68883|68868|68933.7|68916.4|68879.4|68861.1|857
1650618900000|2022-04-22 09:15:00|68883.2|68868.2|68860.5|68845.5|68889.1|68871.6|68851.5|68836.5|882
1650619200000|2022-04-22 09:20:00|68860.9|68845.9|68858.3|68843.3|68885.7|68870.7|68852.8|68837.8|771
1650619500000|2022-04-22 09:25:00|68856.7|68841.7|68868.7|68853.7|68874.1|68859.1|68843.8|68828.8|793
1650619800000|2022-04-22 09:30:00|68868.9|68853.9|68886.4|68871.4|68889.2|68874.2|68863|68847.7|750
1650620100000|2022-04-22 09:35:00|68885.9|68870.9|68907.1|68892.1|68909.6|68894.6|68878|68862.7|745
1650620400000|2022-04-22 09:40:00|68907.4|68892.4|68886|68871|68908.7|68893.7|68874.6|68859.6|683
1650620700000|2022-04-22 09:45:00|68885.5|68870.5|68905.6|68890.6|68915.3|68900.3|68885.2|68870.2|674
1650621000000|2022-04-22 09:50:00|68905.5|68890.5|68884.3|68869.3|68917.7|68902.7|68884.3|68869.3|803
1650621300000|2022-04-22 09:55:00|68884.6|68869.6|68864.2|68849.2|68885|68870|68863.9|68848.9|755
1650621600000|2022-04-22 10:00:00|68864.7|68849.7|68872.1|68857.1|68886.3|68871.3|68861.5|68845|751
1650621900000|2022-04-22 10:05:00|68874.4|68859.4|68877.6|68862.6|68884.1|68869.1|68862.8|68847.8|757
1650622200000|2022-04-22 10:10:00|68878.3|68863.3|68877.3|68862.3|68885.5|68870.5|68869.3|68853.5|679
1650622500000|2022-04-22 10:15:00|68877.5|68862.5|68888.5|68873.5|68903.5|68888.2|68873.9|68858.3|681
1650622800000|2022-04-22 10:20:00|68888.1|68873.1|68872.6|68857.6|68891.8|68875.2|68871.9|68856.9|677
1650623100000|2022-04-22 10:25:00|68872.4|68857.4|68872.2|68857.2|68876.7|68861.7|68858.4|68843.4|750
1650623400000|2022-04-22 10:30:00|68872.4|68857.4|68865.2|68850.2|68880.3|68865.3|68855.2|68839|715
1650623700000|2022-04-22 10:35:00|68865.1|68850.1|68871.4|68856.4|68872.5|68857.5|68853.6|68838.6|611
1650624000000|2022-04-22 10:40:00|68871.5|68856.5|68866.2|68851.2|68883.5|68868.5|68860.2|68845.2|621
1650624300000|2022-04-22 10:45:00|68865.9|68850.9|68853.5|68838.5|68869.4|68852.3|68842.3|68826.9|619
1650624600000|2022-04-22 10:50:00|68853.4|68838.4|68823.2|68803.2|68853.4|68838.4|68816.2|68798.4|775
1650624900000|2022-04-22 10:55:00|68821.2|68806.2|68794.7|68779.7|68828.6|68813.6|68794.1|68777.9|856
1650625200000|2022-04-22 11:00:00|68794.9|68779.9|68785.4|68765.4|68806.6|68789.6|68774.8|68758.1|796
1650625500000|2022-04-22 11:05:00|68783.7|68768.7|68774.1|68754.1|68801.2|68786.2|68769.7|68751.7|757
1650625800000|2022-04-22 11:10:00|68771.5|68756.5|68759.8|68744.8|68776.3|68761|68747.3|68730.9|678
1650626100000|2022-04-22 11:15:00|68761.3|68746.3|68736.5|68721.5|68774.4|68759.4|68733.4|68718.4|712
1650626400000|2022-04-22 11:20:00|68736.2|68721.2|68754.7|68739.7|68762.6|68747.6|68735.6|68720.6|704
1650626700000|2022-04-22 11:25:00|68754.5|68739.5|68762.3|68747.3|68768.2|68753.2|68741.1|68726.1|794
1650627000000|2022-04-22 11:30:00|68760.6|68745.6|68775.1|68755.1|68782.6|68767.6|68757.9|68742.9|716
1650627300000|2022-04-22 11:35:00|68774.7|68754.7|68748.1|68733.1|68775.7|68758.1|68740.6|68725.6|629
1650627600000|2022-04-22 11:40:00|68748.3|68733.3|68739.3|68724.3|68748.8|68733.3|68737|68721.9|592
1650627900000|2022-04-22 11:45:00|68738.9|68723.9|68762.3|68742.3|68762.3|68745.4|68738.5|68723.5|676
1650628200000|2022-04-22 11:50:00|68762.2|68742.2|68773.3|68758.3|68778.6|68763.6|68754.6|68738.3|686
1650628500000|2022-04-22 11:55:00|68773.2|68758.2|68761.1|68746.1|68775|68759.4|68756.2|68741.2|703
1650628800000|2022-04-22 12:00:00|68761.3|68746.3|68772.7|68757.7|68791.6|68776.6|68760.4|68745.4|768
1650629100000|2022-04-22 12:05:00|68773.6|68758.6|68781.4|68766.4|68794.6|68778.8|68765.7|68749.9|613
1650629400000|2022-04-22 12:10:00|68781.3|68766.3|68788.3|68773.3|68800.5|68785.5|68781.3|68766|696
1650629700000|2022-04-22 12:15:00|68787|68772|68757.7|68742.7|68799.3|68784.3|68746.6|68731.6|830
1650630000000|2022-04-22 12:20:00|68760.6|68745.6|68760.5|68745.5|68774.4|68759.4|68748.2|68731.9|794
1650630300000|2022-04-22 12:25:00|68760.2|68745.2|68781.6|68761.6|68784.8|68766.6|68755.1|68739.3|701
1650630600000|2022-04-22 12:30:00|68779.7|68764.7|68788|68773|68793.9|68776.6|68767.5|68750.7|776
1650630900000|2022-04-22 12:35:00|68787.5|68772.5|68760|68745|68788.1|68773.1|68749.3|68734.3|783
1650631200000|2022-04-22 12:40:00|68760.2|68745.2|68766.3|68751.3|68782|68767|68748.1|68733.1|797
1650631500000|2022-04-22 12:45:00|68767.6|68752.6|68759.7|68744.7|68779.4|68764.4|68757.3|68742.3|753
1650631800000|2022-04-22 12:50:00|68759.9|68744.9|68772.4|68757.4|68800.3|68785.3|68759.3|68744.3|772
1650632100000|2022-04-22 12:55:00|68772.3|68757.3|68772.8|68757.8|68777.4|68761.4|68751.6|68736.6|787
1650632400000|2022-04-22 13:00:00|68772.9|68757.9|68752.8|68737.8|68776.9|68761.9|68749.4|68734.4|809
1650632700000|2022-04-22 13:05:00|68753.5|68738.5|68659.5|68644.5|68754|68739|68609.7|68594.7|978
1650633000000|2022-04-22 13:10:00|68662|68647|68725.9|68705.9|68731.5|68715.2|68654.8|68638.2|977
1650633300000|2022-04-22 13:15:00|68727.2|68707.2|68727.1|68712.1|68748.8|68733.8|68712.5|68695.6|911
1650633600000|2022-04-22 13:20:00|68727|68712|68691.6|68676.6|68732.6|68717.6|68684.1|68669.1|845
1650633900000|2022-04-22 13:25:00|68691.2|68676.2|68721.3|68706.3|68723.6|68708.5|68685.3|68669|873
1650634200000|2022-04-22 13:30:00|68722|68707|68757.9|68742.9|68778.4|68763.4|68721.8|68704.9|775
1650634500000|2022-04-22 13:35:00|68758|68743|68810.5|68790.5|68829.8|68813.3|68756.7|68741.7|619
1650634800000|2022-04-22 13:40:00|68807.6|68792.6|68816.9|68796.9|68840.1|68825.1|68804.3|68789.3|623
1650635100000|2022-04-22 13:45:00|68815.6|68795.6|68828.6|68813.6|68834.4|68819.4|68804.3|68787.7|616
1650635400000|2022-04-22 13:50:00|68820.7|68805.7|68777.4|68762.4|68821.1|68806.1|68776.8|68761.8|312
1650635700000|2022-04-22 13:55:00|68780.3|68765.3|68847.5|68832.5|68871.6|68855.1|68776.6|68761.6|759
1650636000000|2022-04-22 14:00:00|68847|68832|68800.5|68785.5|68858.6|68842.6|68794.9|68779.9|608
1650636300000|2022-04-22 14:05:00|68800.9|68785.9|68841|68826|68844.6|68828.5|68777.9|68762.9|445
1650636600000|2022-04-22 14:10:00|68840.8|68825.8|68851.2|68831.2|68882.9|68867.5|68833.4|68818.3|541
1650636900000|2022-04-22 14:15:00|68850.7|68830.7|68864|68844|68866.5|68846.5|68844.4|68824.4|601
1650637200000|2022-04-22 14:20:00|68863.9|68843.9|68872.4|68852.4|68888.1|68868.1|68861.6|68841.8|566
1650637500000|2022-04-22 14:25:00|68871.1|68851.1|68886.3|68871.3|68892.3|68877.3|68858.5|68838.5|531
1650637800000|2022-04-22 14:30:00|68883.6|68868.6|68927.6|68912.6|68967.3|68952.3|68881.9|68866.9|738
1650638100000|2022-04-22 14:35:00|68927.7|68912.7|68967.3|68952.3|68967.7|68952.7|68905|68890|737
1650638400000|2022-04-22 14:40:00|68969.8|68949.8|68965.6|68950.6|68989.3|68974.2|68954.7|68937.8|719
1650638700000|2022-04-22 14:45:00|68965.4|68950.4|68980.9|68965.9|68990|68974.2|68942.1|68926|578
1650639000000|2022-04-22 14:50:00|68981.7|68966.7|69040.1|69025.1|69041.8|69026.8|68980.4|68965.4|718
1650639300000|2022-04-22 14:55:00|69039.8|69024.8|69048.9|69033.9|69052.5|69037.5|69020.2|69003.2|620
1650639600000|2022-04-22 15:00:00|69047.6|69032.6|69037.8|69022.8|69064.9|69049.9|69013.9|68996.9|633
1650639900000|2022-04-22 15:05:00|69038.1|69023.1|69022.9|69007.9|69051.2|69036.2|69020.4|69004|561
1650640200000|2022-04-22 15:10:00|69023|69008|69043.6|69028.6|69058.7|69043.6|69023|69008|499
1650640500000|2022-04-22 15:15:00|69053|69038|69077.8|69062.8|69077.8|69062.8|69032.4|69017.4|727
1650640800000|2022-04-22 15:20:00|69077.5|69062.5|69031.4|69011.4|69079.5|69062.9|69018.5|69002.6|627
1650641100000|2022-04-22 15:25:00|69023.3|69008.3|68986.8|68966.8|69027|69012|68982.2|68962.2|576
1650641400000|2022-04-22 15:30:00|68986.7|68966.7|68977.8|68962.8|68998.6|68980.4|68955.1|68939.8|746
1650641700000|2022-04-22 15:35:00|68977.5|68962.5|68989.9|68974.9|69009.6|68994.6|68965.9|68950.9|642
1650642000000|2022-04-22 15:40:00|68988.3|68973.3|68984.4|68969.4|69003.6|68988.6|68972.4|68957.4|663
1650642300000|2022-04-22 15:45:00|68984.7|68969.7|68973.7|68958.7|68996.2|68981.2|68969.7|68954.7|645
1650642600000|2022-04-22 15:50:00|68974|68959|68948.9|68928.9|68976.8|68961.8|68940.7|68925.7|678
1650642900000|2022-04-22 15:55:00|68946.1|68931.1|68964.4|68949.4|68978.8|68961.2|68944.9|68927.6|716
1650643200000|2022-04-22 16:00:00|68962.2|68947.2|68966.5|68946.5|68981.5|68964.2|68946.7|68929.6|678
1650643500000|2022-04-22 16:05:00|68966.6|68946.6|68997.9|68977.9|68998.9|68981.4|68958|68938|648
1650643800000|2022-04-22 16:10:00|68993.8|68978.8|69010.4|68990.4|69018.3|69002.1|68987.1|68968.4|629
1650644100000|2022-04-22 16:15:00|69010.1|68990.1|69027.1|69007.1|69027.9|69009.1|68999.3|68981|628
1650644400000|2022-04-22 16:20:00|69028.7|69008.7|69035.2|69020.2|69046.6|69029.6|69025.4|69003.6|606
1650644700000|2022-04-22 16:25:00|69034.9|69019.9|69036.2|69016.2|69047|69028.7|69032.6|69014.8|536
1650645000000|2022-04-22 16:30:00|69035.9|69015.9|69004.4|68984.4|69036.2|69018.8|68999|68981.2|616
1650645300000|2022-04-22 16:35:00|69004.2|68984.2|69006.9|68986.9|69011.8|68994.8|68987.8|68967.8|632
1650645600000|2022-04-22 16:40:00|69007.3|68987.3|69004.8|68989.8|69018.3|69001.4|69001.9|68985.1|507
1650645900000|2022-04-22 16:45:00|69005.1|68990.1|68984.7|68969.7|69008.3|68993.3|68984.5|68969.4|554
1650646200000|2022-04-22 16:50:00|68984.9|68969.9|68995.4|68980.4|69014.1|68996.6|68984.9|68969.9|625
1650646500000|2022-04-22 16:55:00|68995|68980|69026.2|69011.2|69028.9|69011.4|68990.7|68972.7|660
1650646800000|2022-04-22 17:00:00|69026.7|69011.7|68992.9|68972.9|69034.5|69016.8|68986.7|68969.5|582
1650647100000|2022-04-22 17:05:00|68990.6|68975.6|69001|68986|69004.4|68989.4|68979.4|68962.5|575
1650647400000|2022-04-22 17:10:00|69000.8|68985.8|69002.6|68987.6|69012.9|68997.3|68993.1|68975.5|551
1650647700000|2022-04-22 17:15:00|69002|68987|68987.4|68972.4|69008.6|68993.6|68984.1|68967.8|466
1650648000000|2022-04-22 17:20:00|68987.5|68972.5|68997.7|68982.7|69010.3|68994.7|68986.5|68969.3|471
1650648300000|2022-04-22 17:25:00|69002.1|68982.1|68981|68966|69008.3|68991.4|68974.2|68957.7|550
1650648600000|2022-04-22 17:30:00|68980.5|68965.5|68965.3|68950.3|68984.5|68966.8|68959.6|68944.6|548
1650648900000|2022-04-22 17:35:00|68966.3|68951.3|68944.8|68929.8|68966.9|68951.3|68924.3|68906.9|653
1650649200000|2022-04-22 17:40:00|68945.3|68930.3|68940.6|68925.6|68948.8|68933.8|68934.9|68918.3|572
1650649500000|2022-04-22 17:45:00|68940.1|68925.1|68936.4|68921.4|68949.3|68934.3|68935.2|68919.6|521
1650649800000|2022-04-22 17:50:00|68936.2|68921.2|68964.2|68949.2|68967.4|68951.4|68933.5|68916.2|567
1650650100000|2022-04-22 17:55:00|68963.9|68948.9|68975.5|68960.5|68980.9|68965.7|68961.1|68943.6|653
1650650400000|2022-04-22 18:00:00|68975.3|68960.3|68945.2|68930.2|68984.1|68969.1|68943.8|68928.8|681
1650650700000|2022-04-22 18:05:00|68944.9|68929.9|68968.3|68953.3|68978.4|68961.7|68937.1|68921.6|721
1650651000000|2022-04-22 18:10:00|68968.5|68953.5|68974.1|68954.1|68984|68968.2|68962.6|68946.1|741
1650651300000|2022-04-22 18:15:00|68974.2|68954.2|68935|68915|68978.8|68961.1|68930.8|68911.9|616
1650651600000|2022-04-22 18:20:00|68933|68913|68954.8|68934.8|68957.7|68940.2|68928.7|68910.8|676
1650651900000|2022-04-22 18:25:00|68954.6|68934.6|68948.2|68928.2|68966.1|68949|68944.3|68926|519
1650652200000|2022-04-22 18:30:00|68948.5|68928.5|68972.4|68952.4|68972.7|68955|68945.4|68925.4|700
1650652500000|2022-04-22 18:35:00|68970.9|68955.9|68955.5|68935.5|68980.8|68961.8|68943.8|68925.6|720
1650652800000|2022-04-22 18:40:00|68956.6|68936.6|68930.9|68915.9|68958.2|68938.2|68929|68913.1|712
1650653100000|2022-04-22 18:45:00|68930.7|68915.7|68932.1|68917.1|68952|68932|68927.3|68910.4|693
1650653400000|2022-04-22 18:50:00|68931.9|68916.9|68947.3|68932.3|68965.9|68950.7|68931.2|68916.2|813
1650653700000|2022-04-22 18:55:00|68947.1|68932.1|68982.9|68967.9|68993.5|68978.5|68946.3|68931.3|860
1650654000000|2022-04-22 19:00:00|68983|68968|68967.6|68952.6|68983|68968|68961.5|68945.6|796
1650654300000|2022-04-22 19:05:00|68967.3|68952.3|68955.3|68940.3|68972.6|68957.6|68945.1|68928.5|669
1650654600000|2022-04-22 19:10:00|68955.1|68940.1|68952.6|68937.6|68962|68946.3|68943.4|68927|736
1650654900000|2022-04-22 19:15:00|68952.8|68937.8|68934.5|68914.5|68963.5|68945.6|68928.3|68910.3|848
1650655200000|2022-04-22 19:20:00|68934.4|68914.4|68935.8|68915.8|68945.2|68927.9|68925.1|68906.9|811
1650655500000|2022-04-22 19:25:00|68934.9|68914.9|68931.7|68911.7|68940|68922.7|68926|68908.6|680
1650655800000|2022-04-22 19:30:00|68932.4|68912.4|68928.7|68908.7|68937.5|68918|68924.5|68907.4|759
1650656100000|2022-04-22 19:35:00|68928.6|68908.6|68909|68889|68930.5|68913.5|68906.1|68888.6|671
1650656400000|2022-04-22 19:40:00|68909.4|68889.4|68917.2|68897.2|68920.9|68900.9|68890.6|68872.7|705
1650656700000|2022-04-22 19:45:00|68917.3|68897.3|68924.1|68909.1|68942.8|68922.8|68916.9|68896.9|674
1650657000000|2022-04-22 19:50:00|68927.7|68907.7|68931.9|68911.9|68947.8|68927.8|68925.5|68907.7|816
1650657300000|2022-04-22 19:55:00|68930.3|68915.3|68941.8|68921.8|68956.9|68938|68926.6|68910|813
1650657600000|2022-04-22 20:00:00|68939.6|68919.6|68915.5|68895.5|68943|68923.2|68906.4|68886.4|769
1650657900000|2022-04-22 20:05:00|68915.7|68895.7|68944.5|68924.5|68952.9|68932.9|68910.2|68890.2|589
1650658200000|2022-04-22 20:10:00|68944.4|68924.4|68919.5|68899.5|68944.4|68924.4|68914.7|68894.7|370
1650658500000|2022-04-22 20:15:00|68919.6|68899.6|68910.3|68890.3|68919.6|68899.6|68907.6|68887.6|336
1650658800000|2022-04-22 20:20:00|68911.2|68891.2|68899.4|68879.4|68911.2|68891.2|68890.8|68870.8|337
1650659100000|2022-04-22 20:25:00|68899.3|68879.3|68897.5|68877.5|68905.6|68885.6|68893.7|68873.7|406
1650659400000|2022-04-22 20:30:00|68897.6|68877.6|68903.3|68883.3|68908.1|68888.1|68896.6|68876.6|276
1650659700000|2022-04-22 20:35:00|68903.5|68883.5|68904.5|68884.5|68908.1|68888.1|68899.8|68879.8|212
1650660000000|2022-04-22 20:40:00|68904.3|68884.3|68902.9|68882.9|68916|68896|68899.6|68879.6|384
1650660300000|2022-04-22 20:45:00|68903.4|68883.4|68908.6|68888.6|68915.6|68895.6|68902.3|68882.3|357
1650660600000|2022-04-22 20:50:00|68907.3|68887.3|68885.4|68865.4|68910.1|68890.1|68885.3|68865.3|369
1650660900000|2022-04-22 20:55:00|68886.1|68866.1|68908.5|68888.5|68954.2|68892.7|68880|68844.4|328
1650830400000|2022-04-24 20:00:00|68674.7|68644.7|68724.2|68694.2|68751.7|68701.9|68674.7|68570.2|50
1650830700000|2022-04-24 20:05:00|68746.2|68663.8|68780.8|68698.4|68803.3|68750.7|68728.9|68663.8|30
1650831000000|2022-04-24 20:10:00|68773|68659|68748|68718|68800.2|68726.2|68723.2|68651.1|34
1650831300000|2022-04-24 20:15:00|68770.7|68656.7|68749.5|68719.5|68794.2|68719.5|68747.9|68656.7|6
1650831600000|2022-04-24 20:20:00|68790|68676|68762.3|68732.3|68810.8|68743.6|68750.3|68676|13
1650831900000|2022-04-24 20:25:00|68802.7|68688.7|68763.3|68733.3|68802.7|68734.1|68760.6|68688.7|5
1650832200000|2022-04-24 20:30:00|68810.8|68699.4|68766.6|68736.6|68817.9|68739.9|68760.5|68681.2|12
1650832500000|2022-04-24 20:35:00|68813.2|68703.4|68799.3|68769.3|68869.5|68796.6|68783.9|68703.4|91
1650832800000|2022-04-24 20:40:00|68849|68737.5|68805.4|68775.4|68882.1|68786.8|68772.3|68711.2|39
1650833100000|2022-04-24 20:45:00|68801.9|68771.9|68867.5|68764.9|68867.5|68807.2|68795.9|68736.6|12
1650833400000|2022-04-24 20:50:00|68835.1|68805.1|68819.1|68789.1|68857|68805.1|68819.1|68742|6
1650833700000|2022-04-24 20:55:00|68844.3|68730.3|68851.3|68774.2|68889.1|68820|68835.7|68730.3|18
1650834000000|2022-04-24 21:00:00|68869.7|68755.7|68839.8|68788.1|68900.2|68790.3|68839.8|68755.7|14
1650834300000|2022-04-24 21:05:00|68834.2|68740.9|68848.4|68824.6|68908.3|68842.2|68834.1|68740.9|159
1650834600000|2022-04-24 21:10:00|68848|68824.2|68926.1|68827.1|68949.6|68864.2|68848|68786.8|195
1650834900000|2022-04-24 21:15:00|68925.9|68826.9|68897.3|68818|68926.6|68854|68858.6|68790|254
1650835200000|2022-04-24 21:20:00|68896.7|68817.3|68839.6|68805.6|68901.5|68844.6|68839.6|68769.7|155
1650835500000|2022-04-24 21:25:00|68831.1|68804.7|68858.3|68780.5|68890.1|68821.8|68831.1|68764|176
1650835800000|2022-04-24 21:30:00|68859|68780.6|68878.1|68814.6|68911|68835.6|68840.7|68773.4|173
1650836100000|2022-04-24 21:35:00|68891.2|68792.2|68888.7|68795.8|68899.6|68833|68862.5|68782.1|111
1650836400000|2022-04-24 21:40:00|68889.4|68790.4|68886.7|68800.1|68899.6|68829.2|68861.6|68784.8|117
1650836700000|2022-04-24 21:45:00|68890.3|68791.3|68870.5|68796|68907.5|68855.9|68844|68783.5|126
1650837000000|2022-04-24 21:50:00|68872.4|68793.2|68862.7|68793.5|68872.4|68807.8|68849.8|68788.7|101
1650837300000|2022-04-24 21:55:00|68863.3|68793.7|68859.3|68817.4|68880.7|68828.8|68843.1|68792.8|235
1650837600000|2022-04-24 22:00:00|68861.8|68819.8|68861.6|68810.9|68879.8|68825.9|68802.2|68748.9|730
1650837900000|2022-04-24 22:05:00|68860.4|68811.1|68864.8|68821.7|68885.7|68844.1|68823.1|68787.5|560
1650838200000|2022-04-24 22:10:00|68860.7|68822.9|68881.2|68850.4|68894.9|68855.4|68848|68809.8|676
1650838500000|2022-04-24 22:15:00|68888.4|68846.8|68878.1|68845.7|68897.3|68862.4|68871.5|68835.3|552
1650838800000|2022-04-24 22:20:00|68878.7|68844.3|68891.4|68857.7|68896.8|68861.7|68868.1|68838.8|501
1650839100000|2022-04-24 22:25:00|68891.6|68857.9|68889.4|68855.9|68896.8|68862.5|68881.6|68851.3|663
1650839400000|2022-04-24 22:30:00|68886.7|68856.6|68912.9|68877.2|68921.6|68882.9|68875.4|68842.9|653
1650839700000|2022-04-24 22:35:00|68912.7|68877.1|68906.1|68866.3|68919.4|68886.3|68894.1|68860.6|580
1650840000000|2022-04-24 22:40:00|68903.3|68867.2|68882.1|68847.1|68917.5|68877.2|68872.4|68842.2|474
1650840300000|2022-04-24 22:45:00|68884.7|68848.3|68866.2|68837.3|68889.9|68855.3|68864|68827.9|517
1650840600000|2022-04-24 22:50:00|68865|68837|68861.2|68824.8|68881.3|68848.8|68838.8|68809.7|552
1650840900000|2022-04-24 22:55:00|68859.4|68826.5|68852.1|68817.7|68875.7|68840.1|68848.3|68812|601
1650841200000|2022-04-24 23:00:00|68852.3|68817.2|68860.4|68828.3|68873.7|68837.3|68850.3|68815.8|423
1650841500000|2022-04-24 23:05:00|68858.3|68829.2|68845.8|68815.8|68863.2|68834.3|68835.9|68808|556
1650841800000|2022-04-24 23:10:00|68846.4|68815.5|68825.8|68805.8|68848.8|68823.9|68823.9|68802.2|433
1650842100000|2022-04-24 23:15:00|68825.3|68805.3|68856.5|68831.4|68861.1|68837.6|68824.8|68801|518
1650842400000|2022-04-24 23:20:00|68855.9|68829.4|68838.4|68816.5|68862.6|68838.4|68835.7|68813.8|500
1650842700000|2022-04-24 23:25:00|68838|68816.3|68828.1|68801.8|68840|68819.5|68819.4|68793.1|506
1650843000000|2022-04-24 23:30:00|68827.7|68802.3|68832.8|68809.8|68834.7|68811|68818.4|68797.4|490
1650843300000|2022-04-24 23:35:00|68832.9|68809.9|68827.9|68804.9|68835.5|68811.9|68812.1|68788.9|486
1650843600000|2022-04-24 23:40:00|68828.8|68803.5|68833|68813|68838.7|68813.3|68821.7|68801.7|474
1650843900000|2022-04-24 23:45:00|68829.5|68809.5|68831.7|68810.7|68835.3|68814.3|68818.1|68798.1|572
1650844200000|2022-04-24 23:50:00|68830.3|68810.3|68839.3|68819.3|68842.2|68821.6|68830|68810|469
1650844500000|2022-04-24 23:55:00|68840.7|68820.7|68828.2|68808.2|68840.7|68820.7|68814.6|68794.6|613
1650844800000|2022-04-25 00:00:00|68828.4|68808.4|68848.5|68827|68889.1|68869.1|68817.2|68797.2|906
1650845100000|2022-04-25 00:05:00|68848.1|68828.1|68849.7|68829.7|68852.6|68832.6|68813.1|68791.6|914
1650845400000|2022-04-25 00:10:00|68849.4|68829.4|68859.6|68839.6|68864.4|68844.2|68848|68828|650
1650845700000|2022-04-25 00:15:00|68856.9|68836.9|68860.6|68840.6|68862.2|68842.2|68842.6|68822.6|753
1650846000000|2022-04-25 00:20:00|68860.5|68840.5|68867.2|68847.2|68877.1|68857.1|68857.1|68837.1|603
1650846300000|2022-04-25 00:25:00|68866.8|68846.8|68854.8|68834.5|68874.8|68854.8|68853.5|68833.5|593
1650846600000|2022-04-25 00:30:00|68854.6|68834.6|68874.2|68854.2|68877.7|68857.7|68837.6|68816.3|760
1650846900000|2022-04-25 00:35:00|68874|68854|68845|68825|68875.2|68855.2|68842.8|68822.8|611
1650847200000|2022-04-25 00:40:00|68843.7|68823.7|68851.6|68831.6|68859.7|68839.7|68823.7|68803.7|671
1650847500000|2022-04-25 00:45:00|68851.4|68831.4|68856.6|68836.6|68871.6|68851.6|68846.4|68826.3|726
1650847800000|2022-04-25 00:50:00|68855.2|68835.2|68845.5|68823.7|68870|68849.9|68845.5|68823.7|890
1650848100000|2022-04-25 00:55:00|68843.7|68825.7|68869.8|68849.8|68879.8|68859.8|68843.7|68823.1|904
1650848400000|2022-04-25 01:00:00|68868.2|68848.2|68868.3|68848.3|68878.6|68858.6|68853.8|68832.6|824
1650848700000|2022-04-25 01:05:00|68868.2|68848.2|68885.4|68865.4|68893.1|68872.9|68868|68848|776
1650849000000|2022-04-25 01:10:00|68885.6|68865.6|68897.2|68877.2|68907.5|68887.5|68883.4|68863.4|789
1650849300000|2022-04-25 01:15:00|68897.5|68877.5|68865.9|68845.9|68900.7|68880.7|68863|68843|814
1650849600000|2022-04-25 01:20:00|68866|68846|68870.1|68850.1|68884.8|68864.8|68858.8|68838.8|893
1650849900000|2022-04-25 01:25:00|68869.9|68849.9|68893.3|68871|68895.2|68873.1|68858.2|68836.2|893
1650850200000|2022-04-25 01:30:00|68892.2|68871.4|68928.5|68908.5|68935.8|68915.1|68887|68867|972
1650850500000|2022-04-25 01:35:00|68930.5|68910.3|68912.2|68890.1|68933.6|68912.8|68905.2|68884.4|884
1650850800000|2022-04-25 01:40:00|68910.7|68890.7|68946.6|68925|68952.7|68931.9|68910|68889.4|917
1650851100000|2022-04-25 01:45:00|68945.8|68925.8|68978.6|68958.6|68986.3|68962.7|68934.8|68913.9|959
1650851400000|2022-04-25 01:50:00|68978.9|68957.8|68977.5|68952.2|68991.9|68968.8|68957.2|68935.7|924
1650851700000|2022-04-25 01:55:00|68978.2|68952.1|68969.7|68946.8|68981.4|68959|68964.8|68942.9|805
1650852000000|2022-04-25 02:00:00|68969.3|68946.7|68959.2|68937.8|68979.6|68955.4|68956.3|68934.9|976
1650852300000|2022-04-25 02:05:00|68958.8|68936.6|68971.5|68949.4|68977.4|68954.5|68955.9|68934.5|850
1650852600000|2022-04-25 02:10:00|68971.4|68949.3|68990.1|68965|68996.8|68972.4|68970.6|68947.7|839
1650852900000|2022-04-25 02:15:00|68989.9|68964.8|68990.8|68966.2|68998.6|68974.1|68983.7|68959.8|693
1650853200000|2022-04-25 02:20:00|68988.9|68966.1|68985.8|68961.8|68998.5|68976.6|68971.7|68951.1|842
1650853500000|2022-04-25 02:25:00|68985.7|68963.1|69003.5|68979.8|69010.5|68987.7|68979.2|68957.2|854
1650853800000|2022-04-25 02:30:00|69001.7|68978.9|69002.2|68981.4|69011.7|68986.2|68989.2|68967.3|821
1650854100000|2022-04-25 02:35:00|69001.9|68980.5|69021.8|69001|69027.6|69005.6|69001.8|68980.5|754
1650854400000|2022-04-25 02:40:00|69021.4|69001.2|69026.5|69002.7|69033.1|69008|69015.5|68992|882
1650854700000|2022-04-25 02:45:00|69026.8|69002.2|69010.6|68987.5|69026.9|69003.6|68998.9|68975.7|848
1650855000000|2022-04-25 02:50:00|69008.4|68988.4|68987|68963.6|69012.4|68988.9|68985.5|68963.4|806
1650855300000|2022-04-25 02:55:00|68987.2|68964|69009|68987.1|69021.2|69000.2|68987|68963.3|892
1650855600000|2022-04-25 03:00:00|69004.2|68984.2|69004.3|68984.3|69013.9|68991.3|68996.1|68976.1|709
1650855900000|2022-04-25 03:05:00|69004.4|68984.4|68993.5|68973.5|69007.8|68987.8|68987.5|68967.5|627
1650856200000|2022-04-25 03:10:00|68993.3|68973.3|68980|68960|68996.6|68976.2|68974|68954|677
1650856500000|2022-04-25 03:15:00|68979.9|68959.9|68980|68959.6|68993|68973|68974.6|68954.6|664
1650856800000|2022-04-25 03:20:00|68980.5|68960.4|68974.3|68954.3|68980.5|68960.5|68970.8|68950.8|611
1650857100000|2022-04-25 03:25:00|68974.1|68954.1|68959.2|68939.2|68981.2|68961.2|68958.8|68938.8|604
1650857400000|2022-04-25 03:30:00|68958.3|68938.3|68959.1|68939.1|68971.9|68951.9|68958|68938|546
1650857700000|2022-04-25 03:35:00|68959.2|68939.2|68981.1|68961.1|68983.4|68963.3|68957.1|68937.1|551
1650858000000|2022-04-25 03:40:00|68981.3|68961.3|68984.6|68964.6|68988.2|68966.8|68978.2|68958.2|469
1650858300000|2022-04-25 03:45:00|68984.2|68964.2|68981.4|68961.4|68989.5|68969.5|68978.2|68958.2|551
1650858600000|2022-04-25 03:50:00|68981.7|68961.7|68984.5|68964.5|68988.6|68968.6|68981.1|68961.1|492
1650858900000|2022-04-25 03:55:00|68984.8|68964.8|69001.4|68981.4|69003.7|68983.7|68979.3|68959.3|570
1650859200000|2022-04-25 04:00:00|69001.7|68981.7|68991|68971|69003.9|68982.4|68989.3|68969.3|452
1650859500000|2022-04-25 04:05:00|68991.1|68970.2|68983.8|68963.8|68995.5|68975.5|68978.3|68958.3|506
1650859800000|2022-04-25 04:10:00|68984.6|68964.6|68979.9|68959.9|68989.9|68969.9|68977.5|68957.5|494
1650860100000|2022-04-25 04:15:00|68979.7|68959.7|68979.5|68959.5|68987.2|68967.2|68976.7|68956.7|380
1650860400000|2022-04-25 04:20:00|68979.4|68959.4|68988.5|68968.5|68997.3|68977.3|68976.2|68956.2|561
1650860700000|2022-04-25 04:25:00|68988.6|68968.6|68985.8|68965.8|68990.4|68970.4|68978.4|68957.9|580
1650861000000|2022-04-25 04:30:00|68986.6|68966.6|69012.7|68992.7|69015.5|68995.5|68985.4|68965.4|650
1650861300000|2022-04-25 04:35:00|69011.6|68991.6|68992.4|68972.4|69013.3|68993.3|68990.8|68970.8|591
1650861600000|2022-04-25 04:40:00|68994|68974|69010|68990|69024.9|69004.9|68992.1|68972.1|668
1650861900000|2022-04-25 04:45:00|69009.4|68989.4|69028.6|69008.6|69030.1|69009.6|69008.7|68988.7|605
1650862200000|2022-04-25 04:50:00|69028.4|69008.4|69037.7|69017.7|69042.4|69022.4|69025.1|69005.1|622
1650862500000|2022-04-25 04:55:00|69037.3|69017.3|69051.5|69030.6|69063.2|69043.2|69026.9|69006.9|657
1650862800000|2022-04-25 05:00:00|69051|69030.9|69053.2|69033.2|69057.5|69039.3|69033.4|69016|620
1650863100000|2022-04-25 05:05:00|69053.1|69033.1|69053.3|69033.3|69068.7|69049.9|69052.3|69032.3|619
1650863400000|2022-04-25 05:10:00|69052.1|69032.1|69064.1|69049.1|69073.9|69055.6|69048.2|69028.2|650
1650863700000|2022-04-25 05:15:00|69064|69049|69066.6|69051.6|69071.1|69054|69058.3|69042.4|529
1650864000000|2022-04-25 05:20:00|69066.5|69051.5|69067.4|69052.4|69072.5|69055.4|69055.2|69038.5|568
1650864300000|2022-04-25 05:25:00|69067.5|69052.5|69052.8|69037.8|69067.6|69052.6|69045|69028.2|598
1650864600000|2022-04-25 05:30:00|69052.9|69037.9|69060.8|69045.8|69065.9|69048.4|69047.2|69029.8|602
1650864900000|2022-04-25 05:35:00|69061.4|69046.4|69065.5|69050.5|69077.6|69061.6|69058.3|69040.3|698
1650865200000|2022-04-25 05:40:00|69065.6|69050.6|69037.3|69022.3|69068.5|69051.4|69027.7|69008.8|790
1650865500000|2022-04-25 05:45:00|69037.1|69022.1|69044.7|69029.7|69047.1|69030.5|69034.5|69019.5|559
1650865800000|2022-04-25 05:50:00|69044.4|69029.4|69068.8|69053.8|69070.7|69055.7|69044|69029|687
1650866100000|2022-04-25 05:55:00|69067.8|69052.8|69048.5|69028.5|69095.3|69079.3|69042.7|69025.2|893
1650866400000|2022-04-25 06:00:00|69051.2|69031.2|69045.1|69030.1|69058|69041.5|69033|69018|883
1650866700000|2022-04-25 06:05:00|69045.4|69030.4|69098.8|69083.8|69110.9|69090.9|69038|69021|931
1650867000000|2022-04-25 06:10:00|69099|69084|69301.3|69281.3|69330.1|69305.8|69089.2|69072.2|978
1650867300000|2022-04-25 06:15:00|69300.6|69280.5|69331.6|69316.6|69352.1|69335.5|69257.9|69237.9|1089
1650867600000|2022-04-25 06:20:00|69330.9|69315.9|69306.1|69291.1|69346.2|69329.9|69290.4|69271.8|998
1650867900000|2022-04-25 06:25:00|69306.8|69291.8|69382.3|69362.3|69397.4|69377.4|69279.2|69264.2|910
1650868200000|2022-04-25 06:30:00|69384.3|69364.3|69436.6|69421.6|69443|69428|69358.7|69341.2|980
1650868500000|2022-04-25 06:35:00|69438.8|69418.8|69388|69373|69495.8|69478.4|69381.2|69366.2|1021
1650868800000|2022-04-25 06:40:00|69391.1|69376.1|69392.7|69377.7|69436.8|69419.1|69376|69361|940
1650869100000|2022-04-25 06:45:00|69393|69378|69371.8|69356.8|69394|69379|69345.7|69328|1002
1650869400000|2022-04-25 06:50:00|69371.7|69356.7|69365.4|69345.4|69388.6|69373.6|69344.1|69327.4|947
1650869700000|2022-04-25 06:55:00|69365.5|69345.5|69444.2|69429.2|69460.1|69445.1|69361.9|69345.3|1020
1650870000000|2022-04-25 07:00:00|69443.6|69428.6|69391.9|69376.9|69443.6|69428.6|69371.1|69356.1|1084
1650870300000|2022-04-25 07:05:00|69391.5|69376.5|69407|69387|69410.8|69392.4|69364.8|69348.8|1086
1650870600000|2022-04-25 07:10:00|69408|69388|69408.2|69393.2|69452.7|69437.7|69399.5|69384.5|1062
1650870900000|2022-04-25 07:15:00|69408|69393|69359.1|69344.1|69425.2|69410.2|69338.2|69323.1|1064
1650871200000|2022-04-25 07:20:00|69358.9|69343.9|69335.1|69320.1|69374|69359|69332.2|69317.2|1038
1650871500000|2022-04-25 07:25:00|69335.5|69320.5|69328.1|69313.1|69365.1|69350.1|69306.6|69289.8|966
1650871800000|2022-04-25 07:30:00|69328.9|69313.9|69332|69317|69357.2|69339.2|69328.9|69313.2|974
1650872100000|2022-04-25 07:35:00|69329|69314|69318.7|69303.7|69351|69336|69314|69299|852
1650872400000|2022-04-25 07:40:00|69318.6|69303.6|69335.2|69320.2|69341.9|69326.9|69293|69278|932
1650872700000|2022-04-25 07:45:00|69333.7|69318.7|69304.3|69289.3|69342.1|69327.1|69299.6|69284.6|842
1650873000000|2022-04-25 07:50:00|69303.9|69288.9|69296.1|69281.1|69334|69319|69293.3|69274.8|950
1650873300000|2022-04-25 07:55:00|69295.8|69280.8|69294.1|69274.1|69305.2|69288.4|69275.4|69257.7|913
1650873600000|2022-04-25 08:00:00|69295.4|69275.4|69227.3|69212.3|69296.6|69278.5|69225.2|69210.2|996
1650873900000|2022-04-25 08:05:00|69227.1|69212.1|69234.5|69219.5|69245|69230|69203.9|69188.9|913
1650874200000|2022-04-25 08:10:00|69234|69219|69297.8|69282.8|69302|69287|69215.7|69200.7|894
1650874500000|2022-04-25 08:15:00|69298.4|69283.4|69258.1|69243.1|69323.1|69305.3|69254.5|69239.5|964
1650874800000|2022-04-25 08:20:00|69257.5|69242.5|69249.6|69234.6|69279.7|69263.4|69243.4|69227.1|810
1650875100000|2022-04-25 08:25:00|69252.6|69232.6|69220|69205|69252.7|69233.4|69219.4|69201.9|890
1650875400000|2022-04-25 08:30:00|69221.3|69206.3|69202.2|69187.2|69227|69212|69193.4|69178.4|949
1650875700000|2022-04-25 08:35:00|69201.7|69186.7|69201.1|69186.1|69219.8|69204.8|69186.4|69168.8|917
1650876000000|2022-04-25 08:40:00|69201.3|69186.3|69248.6|69228.6|69248.6|69230.4|69200.2|69185.2|894
1650876300000|2022-04-25 08:45:00|69245.1|69230.1|69255.5|69240.5|69265.3|69250.3|69222.1|69207.1|918
1650876600000|2022-04-25 08:50:00|69255.2|69240.2|69284.4|69269.4|69295.7|69277.3|69250.8|69235.8|900
1650876900000|2022-04-25 08:55:00|69285.3|69270.3|69240.4|69225.4|69288.3|69273.3|69227.2|69212.2|884
1650877200000|2022-04-25 09:00:00|69241.5|69226.5|69256.5|69241.5|69268.7|69252.1|69237.3|69222.3|840
1650877500000|2022-04-25 09:05:00|69256.4|69241.4|69230.8|69215.8|69274.5|69259.5|69225.7|69210.7|830
1650877800000|2022-04-25 09:10:00|69233.7|69218.7|69253.5|69238.5|69255.1|69238.5|69218.9|69201.9|724
1650878100000|2022-04-25 09:15:00|69253|69238|69295.4|69275.4|69300.5|69283|69238.2|69223.2|876
1650878400000|2022-04-25 09:20:00|69292.8|69277.8|69280.9|69265.9|69307.6|69289.7|69278.9|69261.4|827
1650878700000|2022-04-25 09:25:00|69280.4|69265.4|69266|69251|69283.3|69268.3|69245.9|69229.5|824
1650879000000|2022-04-25 09:30:00|69266.2|69251.2|69284.8|69269.8|69312|69297|69257|69242|752
1650879300000|2022-04-25 09:35:00|69284.9|69269.9|69266.6|69251.6|69288.3|69270|69248.2|69233.1|770
1650879600000|2022-04-25 09:40:00|69266.5|69251.5|69241|69226|69276|69261|69238.5|69223.5|740
1650879900000|2022-04-25 09:45:00|69240.6|69225.6|69277.4|69262.4|69283.1|69267|69235.9|69219.3|812
1650880200000|2022-04-25 09:50:00|69277.3|69262.3|69300.8|69285.8|69319.7|69301.6|69259.5|69244.5|763
1650880500000|2022-04-25 09:55:00|69299.7|69284.7|69338.4|69323.4|69343.4|69326.4|69292.4|69277.4|795
1650880800000|2022-04-25 10:00:00|69336.7|69321.7|69359.8|69344.8|69364.3|69348.1|69329.3|69314.3|768
1650881100000|2022-04-25 10:05:00|69360|69345|69360|69345|69379.7|69364.7|69348.5|69332.1|690
1650881400000|2022-04-25 10:10:00|69360.1|69345.1|69318.1|69303.1|69381.8|69364|69317.4|69300.9|795
1650881700000|2022-04-25 10:15:00|69317|69302|69333.3|69318.3|69351.4|69334.1|69298.7|69283.7|806
1650882000000|2022-04-25 10:20:00|69333.4|69318.4|69338.4|69323.4|69362.9|69347.9|69318.2|69303.2|745
1650882300000|2022-04-25 10:25:00|69341.2|69321.2|69343.5|69328.5|69372.4|69355.2|69321.1|69304.8|762
1650882600000|2022-04-25 10:30:00|69346.6|69326.6|69318.7|69303.7|69346.6|69328.3|69305.3|69290.3|820
1650882900000|2022-04-25 10:35:00|69318.1|69303.1|69334.4|69319.4|69339|69322.6|69307.8|69292.8|763
1650883200000|2022-04-25 10:40:00|69334.1|69319.1|69369.4|69354.4|69370.1|69355.1|69319.6|69304.6|762
1650883500000|2022-04-25 10:45:00|69369.1|69354.1|69358|69338|69370.7|69354.1|69343.8|69328.7|819
1650883800000|2022-04-25 10:50:00|69355.2|69340.2|69356.6|69341.6|69371.5|69353.4|69339.5|69323.6|808
1650884100000|2022-04-25 10:55:00|69356.8|69341.8|69377|69362|69406.9|69391.9|69353.6|69338.1|866
1650884400000|2022-04-25 11:00:00|69378.9|69363.9|69380.4|69365.4|69381.5|69366.5|69342|69324.5|938
1650884700000|2022-04-25 11:05:00|69380.5|69365.5|69402.3|69387.3|69404|69387.7|69375.7|69358.3|759
1650885000000|2022-04-25 11:10:00|69402.1|69387.1|69359|69344|69403.7|69387.1|69351.5|69334.4|758
1650885300000|2022-04-25 11:15:00|69359.4|69344.4|69365.9|69350.9|69372|69354.3|69330.2|69311.9|818
1650885600000|2022-04-25 11:20:00|69365.7|69350.7|69267.4|69247.4|69391.6|69374|69228.8|69207.5|1012
1650885900000|2022-04-25 11:25:00|69268.3|69248.3|69297.3|69282.3|69310.9|69295.9|69261.7|69244.2|1048
1650886200000|2022-04-25 11:30:00|69297.6|69282.6|69260.1|69245.1|69328.9|69311.1|69245.8|69229.2|1010
1650886500000|2022-04-25 11:35:00|69259|69244|69246.3|69231.3|69266.5|69248.4|69223.2|69208|962
1650886800000|2022-04-25 11:40:00|69247|69232|69279.5|69259.5|69316.8|69299.4|69246.5|69227|999
1650887100000|2022-04-25 11:45:00|69279.4|69259.4|69221.3|69201.3|69292|69270.8|69197.7|69177.7|962
1650887400000|2022-04-25 11:50:00|69221.4|69201.4|69235.9|69220.9|69246.7|69228.7|69197.9|69181.7|925
1650887700000|2022-04-25 11:55:00|69236.3|69221.3|69207.4|69192.4|69243.8|69227.4|69192.8|69177.8|1000
1650888000000|2022-04-25 12:00:00|69208.1|69193.1|69192.1|69177.1|69259.1|69240.9|69162.4|69147.4|1083
1650888300000|2022-04-25 12:05:00|69191.9|69176.9|69195.3|69175.3|69221.8|69205|69153.2|69135.8|1045
1650888600000|2022-04-25 12:10:00|69196.1|69176.1|69235.9|69220.9|69240.3|69223.1|69188.1|69171.6|1021
1650888900000|2022-04-25 12:15:00|69236.8|69216.8|69206.5|69191.5|69236.8|69216.8|69179.8|69162.3|1003
1650889200000|2022-04-25 12:20:00|69215.8|69195.8|69221.4|69206.4|69241|69225.2|69186.2|69168.6|1040
1650889500000|2022-04-25 12:25:00|69221.1|69206.1|69241.7|69226.7|69241.7|69226.7|69190.1|69172.3|1011
1650889800000|2022-04-25 12:30:00|69242|69227|69236.1|69221.1|69257.4|69242.4|69228.1|69211.5|964
1650890100000|2022-04-25 12:35:00|69235.8|69220.8|69257.2|69242.2|69262.8|69247.8|69227|69212|935
1650890400000|2022-04-25 12:40:00|69257.1|69242.1|69273.1|69258.1|69278.3|69263.3|69245.8|69228.5|869
1650890700000|2022-04-25 12:45:00|69274.6|69259.6|69277.6|69262.6|69303.7|69288.7|69268.1|69253.1|988
1650891000000|2022-04-25 12:50:00|69277.8|69262.8|69300.2|69285.2|69323|69308|69277.3|69262.3|922
1650891300000|2022-04-25 12:55:00|69300.1|69285.1|69253.5|69238.5|69300.1|69285.1|69231.1|69213.2|906
1650891600000|2022-04-25 13:00:00|69251.6|69236.6|69305.5|69285.5|69315.7|69299.4|69247.9|69232.9|913
1650891900000|2022-04-25 13:05:00|69302.9|69287.9|69328.8|69313.8|69332.9|69317.9|69292.7|69277.7|837
1650892200000|2022-04-25 13:10:00|69329.8|69314.8|69346.8|69331.8|69355.4|69340.4|69312.6|69296.9|857
1650892500000|2022-04-25 13:15:00|69347.2|69332.2|69342.3|69327.3|69359.7|69344.7|69322.3|69305.6|909
1650892800000|2022-04-25 13:20:00|69342.4|69327.4|69331.5|69316.5|69358.5|69342.9|69298.9|69281.2|884
1650893100000|2022-04-25 13:25:00|69331.6|69316.6|69364.9|69349.9|69370.4|69353.7|69330.8|69315.8|851
1650893400000|2022-04-25 13:30:00|69363.6|69348.6|69348|69333|69421.3|69406.3|69346.8|69331.5|789
1650893700000|2022-04-25 13:35:00|69348.5|69333.5|69402.6|69387.6|69406.5|69389.6|69340.5|69325.5|802
1650894000000|2022-04-25 13:40:00|69402.5|69387.5|69375.4|69360.4|69411.6|69396.1|69359.4|69343.3|791
1650894300000|2022-04-25 13:45:00|69376.8|69361.8|69402.1|69382.1|69438.7|69418.7|69346.1|69328.5|730
1650894600000|2022-04-25 13:50:00|69368.2|69348.2|69379.9|69359.9|69385.8|69368.1|69353|69333|514
1650894900000|2022-04-25 13:55:00|69379.6|69359.6|69388.4|69368.4|69405|69385|69366|69346|612
1650895200000|2022-04-25 14:00:00|69391.7|69371.7|69381.3|69361.3|69423.6|69403.6|69373.6|69355.4|744
1650895500000|2022-04-25 14:05:00|69381|69361|69366.9|69351.9|69394.6|69376.1|69362.7|69344.2|600
1650895800000|2022-04-25 14:10:00|69366.7|69351.7|69395.7|69375.7|69439|69419|69349.5|69332.1|504
1650896100000|2022-04-25 14:15:00|69373|69358|69430.7|69415.7|69435.3|69417.9|69371.2|69356.2|706
1650896400000|2022-04-25 14:20:00|69430.3|69415.3|69418.5|69403.5|69473.5|69458.5|69402.3|69386.7|778
1650896700000|2022-04-25 14:25:00|69421|69401|69437.5|69417.5|69440.5|69423.9|69407.4|69391.8|456
1650897000000|2022-04-25 14:30:00|69437.6|69417.6|69428.9|69413.9|69464.1|69448.7|69423.7|69408.6|597
1650897300000|2022-04-25 14:35:00|69431.5|69411.5|69438.3|69423.3|69446.2|69431.2|69401.4|69386.4|737
1650897600000|2022-04-25 14:40:00|69437.2|69422.2|69447.2|69432.2|69465|69450|69431.4|69413.3|733
1650897900000|2022-04-25 14:45:00|69448.9|69433.9|69453.1|69433.1|69479.5|69463.2|69428.1|69413.1|692
1650898200000|2022-04-25 14:50:00|69452.6|69437.6|69516|69501|69551.7|69531.7|69450.5|69435.5|617
1650898500000|2022-04-25 14:55:00|69513.9|69498.9|69477.1|69462.1|69513.9|69498.9|69451.5|69436.5|616
1650898800000|2022-04-25 15:00:00|69476.3|69461.3|69463.7|69448.7|69482.6|69466.1|69452.7|69435.7|764
1650899100000|2022-04-25 15:05:00|69465.6|69450.6|69477.9|69457.9|69503.8|69488.8|69437.6|69419.5|599
1650899400000|2022-04-25 15:10:00|69474.3|69459.3|69456.6|69441.6|69492.9|69475.4|69456.6|69441.6|738
1650899700000|2022-04-25 15:15:00|69459.4|69439.4|69428.4|69413.4|69474.4|69459.4|69424.5|69407.2|572
1650900000000|2022-04-25 15:20:00|69428.7|69413.7|69438|69423|69459.5|69442.8|69422.2|69406.9|740
1650900300000|2022-04-25 15:25:00|69437.8|69422.8|69472.2|69457.2|69483.1|69466.6|69421.2|69403.2|607
1650900600000|2022-04-25 15:30:00|69472.6|69457.6|69529.3|69509.3|69534.8|69519.5|69472.6|69457.6|729
1650900900000|2022-04-25 15:35:00|69528.8|69508.8|69486.6|69471.6|69528.8|69509.9|69478.8|69458.8|751
1650901200000|2022-04-25 15:40:00|69486.9|69471.9|69498.4|69478.4|69533.8|69516.1|69486.9|69469.8|744
1650901500000|2022-04-25 15:45:00|69498.3|69478.3|69480.5|69465.5|69509.4|69490.6|69469|69453.7|881
1650901800000|2022-04-25 15:50:00|69481.3|69466.3|69494.7|69479.7|69497.6|69480.9|69476.1|69459.2|905
1650902100000|2022-04-25 15:55:00|69495.3|69480.3|69508.2|69493.2|69509.6|69494.3|69477.1|69459|967
1650902400000|2022-04-25 16:00:00|69508|69493|69486.1|69471.1|69550.3|69532.8|69484.6|69468.1|975
1650902700000|2022-04-25 16:05:00|69485.6|69470.6|69461.4|69441.4|69491|69472.8|69437.6|69422.6|993
1650903000000|2022-04-25 16:10:00|69459.1|69444.1|69420.5|69405.5|69460|69444.1|69411.8|69396.8|904
1650903300000|2022-04-25 16:15:00|69420.7|69405.7|69430.7|69415.7|69443.2|69426.4|69404|69389|745
1650903600000|2022-04-25 16:20:00|69430.4|69415.4|69414.1|69399.1|69444.2|69429.2|69407.8|69390|878
1650903900000|2022-04-25 16:25:00|69413.9|69398.9|69455|69435|69459.5|69442.4|69406.6|69390.3|826
1650904200000|2022-04-25 16:30:00|69454|69434|69446.1|69431.1|69465.5|69448.9|69427.5|69410|851
1650904500000|2022-04-25 16:35:00|69446|69431|69443.2|69428.2|69450|69433.9|69417.2|69400.5|895
1650904800000|2022-04-25 16:40:00|69441.6|69421.6|69443.8|69423.8|69453.3|69434.4|69430.7|69413.4|812
1650905100000|2022-04-25 16:45:00|69443.6|69423.6|69413.9|69398.9|69445.5|69427.6|69410.9|69393.2|815
1650905400000|2022-04-25 16:50:00|69413.7|69398.7|69434.4|69414.4|69434.5|69417.5|69402.5|69387.5|788
1650905700000|2022-04-25 16:55:00|69433.7|69413.7|69424.6|69409.6|69437.4|69420|69412.8|69396.2|803
1650906000000|2022-04-25 17:00:00|69425.3|69410.3|69434.5|69419.5|69467.7|69452.7|69421.4|69405.3|863
1650906300000|2022-04-25 17:05:00|69434.1|69419.1|69416.6|69401.6|69448.8|69431.3|69415.7|69400.7|835
1650906600000|2022-04-25 17:10:00|69415.5|69400.5|69415.3|69400.3|69439.6|69421.6|69413.7|69395.7|856
1650906900000|2022-04-25 17:15:00|69413.2|69398.2|69431.7|69411.7|69437|69420.2|69405.5|69387.5|817
1650907200000|2022-04-25 17:20:00|69432.1|69412.1|69419.2|69404.2|69438|69423|69412.7|69397.3|772
1650907500000|2022-04-25 17:25:00|69418.6|69403.6|69423.3|69408.3|69430.5|69415.5|69414.6|69397.6|846
1650907800000|2022-04-25 17:30:00|69422.8|69407.8|69419.4|69404.4|69436.4|69420|69407.5|69390.3|880
1650908100000|2022-04-25 17:35:00|69420.3|69405.3|69424.5|69409.5|69437.7|69420.6|69416.8|69401.8|747
1650908400000|2022-04-25 17:40:00|69423.6|69408.6|69421.8|69406.8|69434.8|69418.7|69408.4|69390.8|774
1650908700000|2022-04-25 17:45:00|69422.2|69407.2|69424.6|69409.6|69435.7|69420.7|69415|69397.3|732
1650909000000|2022-04-25 17:50:00|69424.8|69409.8|69420.9|69405.9|69446.8|69431.3|69416.9|69401.9|748
1650909300000|2022-04-25 17:55:00|69421.2|69406.2|69441.3|69426.3|69447.8|69432.8|69418.6|69403.4|818
1650909600000|2022-04-25 18:00:00|69441.2|69426.2|69464|69449|69464.5|69449.1|69440.5|69422.8|891
1650909900000|2022-04-25 18:05:00|69461|69446|69437.2|69417.2|69461.2|69446.2|69422.6|69404.5|813
1650910200000|2022-04-25 18:10:00|69437.3|69417.3|69433.4|69413.4|69445.7|69428.3|69427.4|69407.4|843
1650910500000|2022-04-25 18:15:00|69431.9|69416.9|69454.6|69439.6|69457.2|69442.2|69429.5|69412.9|803
1650910800000|2022-04-25 18:20:00|69455.8|69440.8|69433.2|69418.2|69462.5|69447.5|69433.1|69418.1|744
1650911100000|2022-04-25 18:25:00|69433.1|69418.1|69430.5|69415.5|69453.3|69438.3|69426.3|69410.2|714
1650911400000|2022-04-25 18:30:00|69431.7|69416.7|69414.2|69394.2|69439.2|69420.7|69401.6|69385|793
1650911700000|2022-04-25 18:35:00|69411.4|69396.4|69413|69398|69426.2|69410.9|69408.8|69392.8|638
1650912000000|2022-04-25 18:40:00|69412.3|69397.3|69425|69405|69425.9|69407.8|69411.3|69395.3|604
1650912300000|2022-04-25 18:45:00|69425.4|69405.4|69425.6|69410.6|69428.4|69411.1|69405.5|69390.5|707
1650912600000|2022-04-25 18:50:00|69425.7|69410.7|69424.5|69409.5|69439.9|69423.9|69421.9|69404.8|640
1650912900000|2022-04-25 18:55:00|69424.4|69409.4|69461.7|69446.7|69463|69448|69418.5|69401.6|772
1650913200000|2022-04-25 19:00:00|69463.5|69448.5|69483.6|69463.6|69492.7|69475.8|69459.6|69442.7|837
1650913500000|2022-04-25 19:05:00|69481.2|69466.2|69476.3|69461.3|69489.6|69472.5|69463.7|69446|688
1650913800000|2022-04-25 19:10:00|69475.4|69460.4|69483.7|69468.7|69495.7|69480.2|69473.2|69456.2|773
1650914100000|2022-04-25 19:15:00|69483.4|69468.4|69453|69433|69489.6|69471.2|69445.6|69427.3|766
1650914400000|2022-04-25 19:20:00|69452.9|69432.9|69421.2|69401.2|69453.6|69434.5|69415.4|69398.6|677
1650914700000|2022-04-25 19:25:00|69420.9|69400.9|69415.7|69395.7|69432.8|69415|69410|69392.3|704
1650915000000|2022-04-25 19:30:00|69416.7|69396.7|69414.3|69399.3|69423.7|69406.4|69408|69391.6|682
1650915300000|2022-04-25 19:35:00|69414.7|69399.7|69415.5|69400.5|69423|69407.1|69407.4|69390.7|657
1650915600000|2022-04-25 19:40:00|69415.2|69400.2|69414.2|69399.2|69422.2|69407.2|69412.3|69395.2|656
1650915900000|2022-04-25 19:45:00|69414.1|69399.1|69421.6|69406.6|69430.6|69413.4|69411.6|69395.2|643
1650916200000|2022-04-25 19:50:00|69424.5|69409.5|69426.6|69411.6|69434.2|69418.3|69420.4|69403.5|707
1650916500000|2022-04-25 19:55:00|69426.9|69411.9|69438.8|69423.8|69442.3|69425.8|69426.7|69409.1|760
1650916800000|2022-04-25 20:00:00|69436|69421|69445.2|69430.2|69445.9|69430.9|69427.8|69409.9|375
1650917100000|2022-04-25 20:05:00|69445|69430|69456.6|69441.6|69459.1|69442.2|69442.2|69424.7|479
1650917400000|2022-04-25 20:10:00|69459.7|69444.7|69461|69441|69462.1|69444.7|69456.1|69438.3|370
1650917700000|2022-04-25 20:15:00|69461.4|69441.4|69435.9|69420.9|69464.8|69446.8|69435.9|69418.8|353
1650918000000|2022-04-25 20:20:00|69436.3|69421.3|69443.1|69428.1|69449.1|69431.3|69431.1|69415.2|321
1650918300000|2022-04-25 20:25:00|69442.2|69427.2|69437.9|69422.9|69453|69435.2|69435.4|69417.2|386
1650918600000|2022-04-25 20:30:00|69437.7|69422.7|69452|69432|69452.8|69434.8|69436.7|69419.5|334
1650918900000|2022-04-25 20:35:00|69452.1|69432.1|69459.5|69439.5|69460.9|69442.8|69451.4|69431.5|215
1650919200000|2022-04-25 20:40:00|69459.7|69439.7|69456|69436|69459.8|69441.6|69451.9|69435.3|202
1650919500000|2022-04-25 20:45:00|69455.9|69435.9|69451.5|69431.5|69458.5|69440.5|69445.6|69425.6|297
1650919800000|2022-04-25 20:50:00|69451.4|69431.4|69452.5|69432.5|69453.1|69435.1|69447.5|69428.4|283
1650920100000|2022-04-25 20:55:00|69454.1|69434.1|69453.4|69410.2|69464.7|69442.2|69444.4|69398.2|356
1650920400000|2022-04-25 21:00:00|69452.5|69400.6|69458.7|69409.1|69462.7|69413.7|69447.8|69386|73
1650920700000|2022-04-25 21:05:00|69459.3|69408.4|69456.2|69414.1|69459.3|69415.1|69454.8|69408.4|60
1650921000000|2022-04-25 21:10:00|69459.6|69410.3|69468.6|69401.4|69477.1|69412|69454.8|69394.1|101
1650921300000|2022-04-25 21:15:00|69461.6|69394.6|69462.6|69404.5|69468.3|69416.4|69452.4|69394.2|109
1650921600000|2022-04-25 21:20:00|69459.2|69403.6|69460.7|69409.6|69475.4|69419.2|69451.1|69395.7|118
1650921900000|2022-04-25 21:25:00|69461.2|69411|69447.2|69419.1|69461.4|69419.1|69447.2|69407.8|134
1650922200000|2022-04-25 21:30:00|69446.2|69418|69450.8|69420.2|69461.5|69422.6|69445.3|69407.7|195
1650922500000|2022-04-25 21:35:00|69453.1|69419.1|69453.1|69422.6|69457.8|69424.7|69444.6|69414.4|191
1650922800000|2022-04-25 21:40:00|69450.3|69424.3|69455.4|69422.2|69462.6|69427.4|69445.8|69411.6|218
1650923100000|2022-04-25 21:45:00|69457.2|69419.7|69460.7|69418.2|69462.5|69428.9|69449.2|69412.7|166
1650923400000|2022-04-25 21:50:00|69460.6|69414.5|69459.8|69413.1|69465.3|69429.5|69449.2|69409.8|122
1650923700000|2022-04-25 21:55:00|69458|69415|69454.6|69412.2|69465.8|69426.3|69448.3|69405.1|253
1650924000000|2022-04-25 22:00:00|69458.1|69407.8|69445.9|69415.3|69473.2|69436.5|69445.4|69407.8|915
1650924300000|2022-04-25 22:05:00|69449.8|69414.4|69451.3|69424.7|69453.9|69426|69443.4|69411.2|361
1650924600000|2022-04-25 22:10:00|69450.4|69425.2|69443.7|69422.5|69454.4|69428.3|69440.8|69412|351
1650924900000|2022-04-25 22:15:00|69444.5|69424.5|69455.6|69431.6|69457.5|69433|69442.7|69419.8|349
1650925200000|2022-04-25 22:20:00|69453.6|69433.6|69448.4|69425.3|69466.2|69441.4|69447.8|69420.8|292
1650925500000|2022-04-25 22:25:00|69450.1|69424.5|69451|69431|69457.5|69433.6|69442.8|69419.2|447
1650925800000|2022-04-25 22:30:00|69451.1|69431.1|69452.6|69428.1|69463.4|69439.5|69447.4|69424.7|397
1650926100000|2022-04-25 22:35:00|69453.8|69427.2|69458.1|69433.5|69464.3|69437|69435.5|69410.6|503
1650926400000|2022-04-25 22:40:00|69455.4|69435.4|69470|69442.9|69470|69449.2|69454.5|69427.9|344
1650926700000|2022-04-25 22:45:00|69468.4|69443.3|69454|69434|69472.7|69449.2|69449.1|69427.8|333
1650927000000|2022-04-25 22:50:00|69453.9|69433.9|69455.1|69431.9|69465.2|69442.7|69450.6|69429.3|361
1650927300000|2022-04-25 22:55:00|69453.2|69433.2|69446.5|69426.5|69461.5|69438.4|69442.6|69419.1|402
1650927600000|2022-04-25 23:00:00|69446.3|69426.3|69456.3|69436.3|69462.3|69444.8|69444.7|69424.7|617
1650927900000|2022-04-25 23:05:00|69455.3|69435.3|69472.3|69451.4|69479.7|69459.7|69442.3|69422.3|507
1650928200000|2022-04-25 23:10:00|69472|69452.3|69477.2|69457.2|69482.8|69462.2|69471.8|69451.8|344
1650928500000|2022-04-25 23:15:00|69476.3|69456.3|69469.8|69449.8|69485.4|69465.4|69467|69447.2|296
1650928800000|2022-04-25 23:20:00|69470|69450|69477.9|69457.9|69480|69462|69466.9|69446.9|416
1650929100000|2022-04-25 23:25:00|69477.8|69457.8|69480|69460|69481.3|69461.3|69475.1|69455.1|373
1650929400000|2022-04-25 23:30:00|69479.8|69459.8|69466.1|69446.1|69484.1|69464.7|69464.6|69444.6|363
1650929700000|2022-04-25 23:35:00|69466|69446|69450.6|69430.6|69466.2|69446.2|69449.6|69429.6|387
1650930000000|2022-04-25 23:40:00|69450.5|69430.5|69451.6|69431.6|69466.6|69446.6|69449.3|69430|381
1650930300000|2022-04-25 23:45:00|69451.9|69431.9|69438.5|69418.5|69459.1|69439.1|69435.7|69415.7|577
1650930600000|2022-04-25 23:50:00|69438.2|69418.2|69447.7|69427.7|69449.2|69429.2|69438|69418|533
1650930900000|2022-04-25 23:55:00|69446.7|69426.7|69444.4|69424.4|69449.3|69429.3|69436.3|69416.3|555
1650931200000|2022-04-26 00:00:00|69444.5|69424.5|69433.8|69413.8|69451.2|69431.2|69426.1|69405.7|866
1650931500000|2022-04-26 00:05:00|69433.9|69413.9|69424.5|69404.5|69439.1|69419.1|69422.6|69402.6|708
1650931800000|2022-04-26 00:10:00|69424.3|69404.3|69427.4|69407.4|69432.4|69412.4|69416.6|69396.6|765
1650932100000|2022-04-26 00:15:00|69427.5|69407.5|69415.7|69395.7|69441.2|69420.2|69414|69394|712
1650932400000|2022-04-26 00:20:00|69415.9|69395.9|69410.4|69390.4|69424.1|69404.1|69405.5|69385.5|715
1650932700000|2022-04-26 00:25:00|69410.1|69390.1|69363.7|69343.7|69410.1|69390.1|69362.6|69343.3|792
1650933000000|2022-04-26 00:30:00|69363.4|69343.4|69357.7|69337.7|69375.6|69358.7|69353.9|69333.9|674
1650933300000|2022-04-26 00:35:00|69357.4|69337.4|69368.6|69348.6|69373.9|69353.9|69352.9|69332.9|795
1650933600000|2022-04-26 00:40:00|69367.7|69347.7|69361.4|69341.4|69379.3|69359.3|69357.7|69337.7|802
1650933900000|2022-04-26 00:45:00|69361.5|69341.5|69368.7|69348.7|69375|69355|69359.8|69339.8|753
1650934200000|2022-04-26 00:50:00|69368.3|69348.3|69347.1|69327.1|69378.4|69358.4|69341.4|69321.4|855
1650934500000|2022-04-26 00:55:00|69347.4|69327.4|69328.1|69308.1|69355.2|69335.2|69321.7|69301.7|854
1650934800000|2022-04-26 01:00:00|69329.2|69309.2|69336.1|69316.1|69340.2|69320.2|69321|69301|822
1650935100000|2022-04-26 01:05:00|69335.9|69315.9|69326.7|69306.7|69345.5|69325.5|69323.8|69303.8|641
1650935400000|2022-04-26 01:10:00|69327.3|69307.3|69307.5|69286.9|69338.4|69318.4|69306.2|69282.8|809
1650935700000|2022-04-26 01:15:00|69307.3|69285.9|69343.9|69323.9|69343.9|69323.9|69306.7|69285.3|905
1650936000000|2022-04-26 01:20:00|69344.6|69324.6|69370.7|69350.7|69378.4|69358.4|69342.4|69322.4|838
1650936300000|2022-04-26 01:25:00|69370.8|69350.8|69372|69351.9|69390.9|69370.9|69361.7|69341.7|837
1650936600000|2022-04-26 01:30:00|69372.1|69352.1|69371.4|69351.4|69377.9|69357.9|69356.9|69336.9|840
1650936900000|2022-04-26 01:35:00|69372.7|69352.7|69329|69309|69373.2|69354.5|69328.6|69308.6|840
1650937200000|2022-04-26 01:40:00|69328.3|69308.3|69331.6|69311.6|69334.2|69317.6|69322.9|69302.9|746
1650937500000|2022-04-26 01:45:00|69331.5|69311.5|69363.9|69343.9|69367.1|69348.2|69327.7|69309.8|790
1650937800000|2022-04-26 01:50:00|69364|69344|69372.8|69352.8|69376.8|69360.2|69360.1|69340.1|819
1650938100000|2022-04-26 01:55:00|69373.6|69353.6|69366.6|69346.6|69380.7|69361.9|69364.3|69344.7|639
1650938400000|2022-04-26 02:00:00|69366.4|69346.4|69363.2|69343.2|69374.5|69355.8|69356.2|69336.9|735
1650938700000|2022-04-26 02:05:00|69362.4|69342.4|69344.2|69324.2|69363.4|69345.5|69341.6|69323.1|702
1650939000000|2022-04-26 02:10:00|69344.5|69324.5|69364.9|69344.9|69367.9|69349.7|69344.2|69324.2|689
1650939300000|2022-04-26 02:15:00|69365.4|69345.4|69356.1|69336.1|69373.7|69354.6|69355.3|69336.1|598
1650939600000|2022-04-26 02:20:00|69355.7|69335.7|69351|69336|69363.9|69347.1|69346.3|69327.1|676
1650939900000|2022-04-26 02:25:00|69350.8|69335.8|69333.8|69313.8|69355.9|69338.6|69330.6|69310.6|818
1650940200000|2022-04-26 02:30:00|69332.9|69312.9|69345.8|69325.8|69348.2|69330.2|69325|69306.6|709
1650940500000|2022-04-26 02:35:00|69345.9|69325.9|69356.7|69336.7|69365.5|69345.5|69340.1|69321.7|741
1650940800000|2022-04-26 02:40:00|69357|69337|69353.2|69333.2|69364.6|69344.6|69342.6|69322.6|699
1650941100000|2022-04-26 02:45:00|69353.1|69333.1|69336.8|69316.8|69356.9|69339.6|69328.7|69309.6|670
1650941400000|2022-04-26 02:50:00|69336.7|69316.7|69327.8|69307.8|69348.1|69329|69326.4|69306.4|693
1650941700000|2022-04-26 02:55:00|69328|69308|69338.2|69318.2|69340.3|69322.2|69328|69308|766
1650942000000|2022-04-26 03:00:00|69336.2|69321.2|69314.8|69294.8|69339.2|69322.1|69300|69280|842
1650942300000|2022-04-26 03:05:00|69316|69296|69304.7|69284.7|69321.2|69301.2|69299.1|69279.1|856
1650942600000|2022-04-26 03:10:00|69304.3|69284.3|69320.9|69300.9|69322.5|69304.5|69299.4|69279.6|764
1650942900000|2022-04-26 03:15:00|69319.3|69299.3|69321.3|69301.3|69324.6|69304.6|69305|69285|809
1650943200000|2022-04-26 03:20:00|69320.9|69300.9|69298.6|69278.6|69323.9|69303.9|69298.5|69278.5|747
1650943500000|2022-04-26 03:25:00|69298.7|69278.7|69292|69272|69300.4|69281.5|69288.8|69270.7|696
1650943800000|2022-04-26 03:30:00|69291.8|69271.8|69298.8|69278.8|69299.8|69283.1|69278.7|69260.2|722
1650944100000|2022-04-26 03:35:00|69301.1|69281.1|69313.1|69293.1|69314.9|69297.3|69299.2|69279.2|854
1650944400000|2022-04-26 03:40:00|69314.1|69294.1|69309.2|69289.2|69315.1|69297|69300.3|69282.4|774
1650944700000|2022-04-26 03:45:00|69309.5|69289.5|69309|69289|69329.1|69310.7|69298.6|69278.6|746
1650945000000|2022-04-26 03:50:00|69309.2|69289.2|69316.1|69296.1|69319.3|69301|69306.6|69286.6|667
1650945300000|2022-04-26 03:55:00|69316.3|69296.3|69323.6|69303.6|69329|69311.5|69313.3|69293.3|580
1650945600000|2022-04-26 04:00:00|69323.8|69303.8|69328.7|69308.7|69329.2|69309.2|69315.9|69295.9|690
1650945900000|2022-04-26 04:05:00|69328.9|69308.9|69335.3|69315.3|69345.4|69325.4|69320.9|69301.7|689
1650946200000|2022-04-26 04:10:00|69335.2|69315.2|69329.3|69309.3|69336.9|69316.9|69327.8|69307.8|537
1650946500000|2022-04-26 04:15:00|69329.6|69309.6|69330|69310|69333.1|69314.8|69325.9|69305.9|588
1650946800000|2022-04-26 04:20:00|69329.4|69309.4|69318.8|69298.8|69332.7|69315|69315.1|69297.4|498
1650947100000|2022-04-26 04:25:00|69318.7|69298.7|69340.9|69320.9|69342.3|69322.3|69315.2|69295.2|505
1650947400000|2022-04-26 04:30:00|69341.3|69321.3|69339.4|69319.4|69349.1|69331.3|69331.4|69311.4|582
1650947700000|2022-04-26 04:35:00|69339.9|69319.9|69345.9|69325.9|69350.1|69332.9|69336.9|69316.9|471
1650948000000|2022-04-26 04:40:00|69344.8|69324.8|69346.4|69326.4|69357.8|69340.5|69343.4|69324.8|560
1650948300000|2022-04-26 04:45:00|69346.3|69326.3|69354.8|69334.8|69358.9|69343.7|69345.9|69325.9|523
1650948600000|2022-04-26 04:50:00|69355|69335|69354|69334|69359.5|69342.1|69351.2|69333.1|410
1650948900000|2022-04-26 04:55:00|69354.5|69334.5|69348.3|69333.3|69355.9|69338.4|69343.7|69325.9|516
1650949200000|2022-04-26 05:00:00|69348.2|69333.2|69362.3|69342.3|69364.4|69349.2|69343.8|69326.8|545
1650949500000|2022-04-26 05:05:00|69363.1|69343.1|69376.3|69361.3|69383.5|69366.5|69358.1|69338.6|650
1650949800000|2022-04-26 05:10:00|69376.1|69361.1|69357.3|69337.3|69378.6|69361.5|69351.1|69333.7|575
1650950100000|2022-04-26 05:15:00|69354.2|69339.2|69366|69346|69369.9|69353.1|69353.5|69336.2|514
1650950400000|2022-04-26 05:20:00|69366.1|69346.1|69372|69352|69374.6|69359.2|69357.9|69340.9|418
1650950700000|2022-04-26 05:25:00|69369.7|69354.7|69361.9|69341.9|69376.6|69358.4|69359.4|69340.9|634
1650951000000|2022-04-26 05:30:00|69362|69342|69313.8|69293.8|69365|69349.7|69310.4|69290.4|613
1650951300000|2022-04-26 05:35:00|69314.1|69294.1|69323.6|69303.6|69326.8|69308.2|69306.8|69289.9|672
1650951600000|2022-04-26 05:40:00|69324.4|69304.4|69312.3|69297.3|69326.7|69309.3|69309.1|69291.2|625
1650951900000|2022-04-26 05:45:00|69312.2|69297.2|69335|69320|69339.3|69322.2|69312.2|69297|622
1650952200000|2022-04-26 05:50:00|69337.3|69317.3|69323|69303|69338.3|69320.9|69312.1|69295.3|637
1650952500000|2022-04-26 05:55:00|69322.7|69302.7|69326.1|69306.1|69344.3|69327.7|69320.9|69302.6|634
1650952800000|2022-04-26 06:00:00|69325.2|69305.2|69348.6|69328.6|69358.8|69342.6|69303.5|69284.4|858
1650953100000|2022-04-26 06:05:00|69349.1|69329.1|69366.6|69351.6|69382.4|69365.7|69346.4|69328.9|878
1650953400000|2022-04-26 06:10:00|69366.7|69351.7|69399.4|69384.4|69418.4|69402.3|69348.6|69330.9|935
1650953700000|2022-04-26 06:15:00|69399.2|69384.2|69422.6|69407.6|69451.5|69433.1|69399.1|69384.1|924
1650954000000|2022-04-26 06:20:00|69425.1|69405.1|69429.2|69414.2|69439.4|69420.1|69417.5|69399.5|891
1650954300000|2022-04-26 06:25:00|69428.6|69413.6|69442.2|69422.2|69489.1|69471.8|69424.9|69409.9|920
1650954600000|2022-04-26 06:30:00|69442|69422|69473.7|69458.7|69475.5|69459.2|69430.8|69413.6|892
1650954900000|2022-04-26 06:35:00|69473.6|69458.6|69466.5|69451.5|69477.7|69462.7|69447.5|69432.5|882
1650955200000|2022-04-26 06:40:00|69466.8|69451.8|69475.9|69460.9|69487.5|69470.2|69444.3|69427.8|792
1650955500000|2022-04-26 06:45:00|69476.1|69461.1|69470.5|69450.5|69501.5|69484|69461.5|69441.5|814
1650955800000|2022-04-26 06:50:00|69468|69453|69481.9|69466.9|69499.2|69484.2|69457|69440.1|881
1650956100000|2022-04-26 06:55:00|69481.6|69466.6|69511.7|69496.7|69532|69517|69478.5|69463.5|1026
1650956400000|2022-04-26 07:00:00|69512.2|69497.2|69499.1|69484.1|69547.3|69532.3|69491.4|69476.4|1030
1650956700000|2022-04-26 07:05:00|69499.8|69484.8|69503|69488|69504|69489|69463.9|69448.9|955
1650957000000|2022-04-26 07:10:00|69502.4|69487.4|69497.8|69482.8|69533|69517.7|69476|69459.2|1024
1650957300000|2022-04-26 07:15:00|69498.8|69483.8|69571.1|69556.1|69595.2|69577.5|69488.9|69470.7|1018
1650957600000|2022-04-26 07:20:00|69571.2|69556.2|69595.9|69580.9|69624.6|69607.8|69569|69554|986
1650957900000|2022-04-26 07:25:00|69596|69581|69590.7|69575.7|69650.6|69631.6|69571|69556|812
1650958200000|2022-04-26 07:30:00|69591|69576|69564.1|69549.1|69615.7|69600.7|69542.1|69524.8|979
1650958500000|2022-04-26 07:35:00|69564.4|69549.4|69638.3|69623.3|69638.7|69623.7|69554.2|69539.2|1002
1650958800000|2022-04-26 07:40:00|69638.6|69623.6|69654.7|69639.7|69661.1|69646.1|69631.2|69614.8|939
1650959100000|2022-04-26 07:45:00|69654.4|69639.4|69635.6|69620.6|69655.4|69640.4|69623.3|69606.7|838
1650959400000|2022-04-26 07:50:00|69635.8|69620.8|69632.5|69617.5|69638.4|69622.5|69617.2|69602.2|838
1650959700000|2022-04-26 07:55:00|69632.2|69617.2|69690.7|69675.7|69694.4|69679.4|69623.3|69608.3|901
1650960000000|2022-04-26 08:00:00|69690.6|69675.6|69692.9|69677.9|69711.1|69696.1|69660.8|69644.3|940
1650960300000|2022-04-26 08:05:00|69693.7|69678.7|69682.5|69667.5|69695.3|69680.3|69635.4|69620.3|914
1650960600000|2022-04-26 08:10:00|69682.1|69667.1|69673.8|69658.8|69698.1|69683.1|69667.9|69652.9|882
1650960900000|2022-04-26 08:15:00|69673.5|69658.5|69640.3|69625.3|69680.8|69663.7|69640.3|69625.3|920
1650961200000|2022-04-26 08:20:00|69642.4|69627.4|69609.7|69594.7|69647|69630.7|69605.8|69590.8|892
1650961500000|2022-04-26 08:25:00|69609.2|69594.2|69603.7|69588.7|69617|69602|69588|69573|795
1650961800000|2022-04-26 08:30:00|69602.6|69587.6|69622.1|69607.1|69639.3|69624.3|69588.3|69569.6|926
1650962100000|2022-04-26 08:35:00|69621.6|69606.6|69646.9|69631.9|69648.3|69633.3|69612.3|69596.2|814
1650962400000|2022-04-26 08:40:00|69646.8|69631.8|69629.7|69614.7|69652|69637|69610.2|69595.2|755
1650962700000|2022-04-26 08:45:00|69630.3|69615.3|69633.6|69618.6|69634.3|69618.6|69600.3|69584.2|929
1650963000000|2022-04-26 08:50:00|69633.4|69618.4|69641.4|69626.4|69649.4|69634.4|69608.3|69593.3|804
1650963300000|2022-04-26 08:55:00|69641.3|69626.3|69658.3|69643.3|69677.4|69662.4|69640.9|69625.9|861
1650963600000|2022-04-26 09:00:00|69657.2|69642.2|69612.4|69597.4|69659.4|69644.4|69609.1|69591.2|912
1650963900000|2022-04-26 09:05:00|69612.6|69597.6|69607.6|69592.6|69638.8|69623.8|69606.6|69591.6|819
1650964200000|2022-04-26 09:10:00|69607.3|69592.3|69595.3|69580.3|69619.4|69604.4|69589.1|69572.3|841
1650964500000|2022-04-26 09:15:00|69595.1|69580.1|69610.7|69595.7|69621.3|69606.3|69588.9|69572.1|770
1650964800000|2022-04-26 09:20:00|69610.1|69595.1|69580.2|69565.2|69622.3|69605.5|69564.7|69549.7|841
1650965100000|2022-04-26 09:25:00|69580.5|69565.5|69566.9|69551.9|69586.5|69571.5|69563.2|69548.2|662
1650965400000|2022-04-26 09:30:00|69567.8|69552.8|69560.7|69545.7|69576.9|69561.9|69556.9|69541.9|733
1650965700000|2022-04-26 09:35:00|69561.1|69546.1|69565.4|69550.4|69584.2|69569.2|69557.3|69542.3|718
1650966000000|2022-04-26 09:40:00|69566.3|69551.3|69584.5|69569.5|69593.4|69577.6|69557.7|69542.5|744
1650966300000|2022-04-26 09:45:00|69584.6|69569.6|69592.2|69577.2|69603.1|69586.9|69550.4|69535.4|828
1650966600000|2022-04-26 09:50:00|69592.5|69577.5|69603.3|69588.3|69616.1|69598.2|69584.9|69569|799
1650966900000|2022-04-26 09:55:00|69603.4|69588.4|69617.9|69602.9|69633.6|69618.6|69603.3|69588.3|670
1650967200000|2022-04-26 10:00:00|69618|69603|69626.8|69611.8|69639|69624|69615.2|69600|686
1650967500000|2022-04-26 10:05:00|69626.7|69611.7|69639.1|69619.1|69641|69623.4|69620.1|69603.1|719
1650967800000|2022-04-26 10:10:00|69639.2|69619.2|69642.4|69627.4|69654.7|69639.1|69626.7|69609.8|786
1650968100000|2022-04-26 10:15:00|69642.5|69627.5|69643.2|69628.2|69669.8|69654.8|69642.3|69625.9|786
1650968400000|2022-04-26 10:20:00|69643.8|69628.8|69622.1|69607.1|69643.9|69628.9|69608.7|69591.5|752
1650968700000|2022-04-26 10:25:00|69622.4|69607.4|69600.6|69585.6|69640.4|69625.4|69590.8|69575|734
1650969000000|2022-04-26 10:30:00|69602.5|69587.5|69618.2|69603.2|69623.1|69608.1|69601.3|69585.2|722
1650969300000|2022-04-26 10:35:00|69617.3|69602.3|69574.3|69559.3|69620.1|69603.6|69573.2|69557.1|804
1650969600000|2022-04-26 10:40:00|69574.2|69559.2|69594.3|69579.3|69603.2|69584.9|69571.8|69554.6|786
1650969900000|2022-04-26 10:45:00|69596.8|69576.8|69590.6|69575.6|69596.8|69578.8|69571|69556|611
1650970200000|2022-04-26 10:50:00|69591|69576|69567|69552|69593.8|69578.8|69548.7|69533.7|590
1650970500000|2022-04-26 10:55:00|69566.9|69551.9|69600.4|69585.4|69607.8|69592.8|69565|69549.7|734
1650970800000|2022-04-26 11:00:00|69599.9|69584.9|69637.8|69622.8|69638.3|69623.3|69595.9|69580.9|855
1650971100000|2022-04-26 11:05:00|69637.9|69622.9|69629.5|69614.5|69641.8|69626.8|69624.2|69609.2|683
1650971400000|2022-04-26 11:10:00|69629.7|69614.7|69624.9|69609.9|69654.1|69636.9|69612.4|69596.6|725
1650971700000|2022-04-26 11:15:00|69625|69610|69608.9|69593.9|69628.5|69611.5|69572.5|69552.5|775
1650972000000|2022-04-26 11:20:00|69609.4|69594.4|69610.6|69590.6|69627.8|69610.1|69603.4|69588.4|739
1650972300000|2022-04-26 11:25:00|69608.4|69593.4|69621|69606|69630.9|69615.5|69607.5|69590.3|752
1650972600000|2022-04-26 11:30:00|69620.9|69605.9|69641.8|69626.8|69653.4|69636.2|69615.9|69600.9|698
1650972900000|2022-04-26 11:35:00|69642.3|69627.3|69650.2|69635.2|69656.7|69639.2|69634.9|69619.9|670
1650973200000|2022-04-26 11:40:00|69649.8|69634.8|69635.6|69620.6|69653.7|69634.9|69634.7|69619.7|701
1650973500000|2022-04-26 11:45:00|69635.2|69620.2|69626.8|69611.8|69642.4|69626.7|69616.5|69601.4|741
1650973800000|2022-04-26 11:50:00|69627.1|69612.1|69687.4|69672.4|69692.8|69673.8|69626.1|69609.7|769
1650974100000|2022-04-26 11:55:00|69687.7|69672.7|69722.4|69707.4|69732.5|69717.5|69666.2|69651|941
1650974400000|2022-04-26 12:00:00|69722.6|69707.6|69686.7|69671.7|69722.6|69707.6|69683|69668|826
1650974700000|2022-04-26 12:05:00|69689.2|69674.2|69711.2|69696.2|69711.8|69696.8|69681.3|69665.3|802
1650975000000|2022-04-26 12:10:00|69711|69696|69702.4|69687.4|69715.7|69698.7|69685.3|69669.7|739
1650975300000|2022-04-26 12:15:00|69701.6|69686.6|69711.6|69696.6|69728|69711.7|69700.6|69684.9|814
1650975600000|2022-04-26 12:20:00|69712.5|69697.5|69708.2|69693.2|69720.5|69705.5|69694.6|69679.6|797
1650975900000|2022-04-26 12:25:00|69707.7|69692.7|69702.4|69682.4|69713.1|69697.5|69697.6|69681.1|773
1650976200000|2022-04-26 12:30:00|69702.3|69682.3|69707.5|69692.5|69711.9|69694.1|69686.2|69671.2|767
1650976500000|2022-04-26 12:35:00|69707.2|69692.2|69712.6|69697.6|69726.7|69709.2|69692.4|69677.4|907
1650976800000|2022-04-26 12:40:00|69712.9|69697.9|69696.9|69681.9|69725.6|69710.6|69679.2|69664.2|846
1650977100000|2022-04-26 12:45:00|69696.6|69681.6|69662.3|69647.3|69702.3|69685.9|69656.2|69641.2|884
1650977400000|2022-04-26 12:50:00|69662.1|69647.1|69644.5|69629.5|69677.9|69662.9|69641.8|69626.8|918
1650977700000|2022-04-26 12:55:00|69643.7|69628.7|69668.9|69653.9|69708.5|69693.5|69638.1|69623.1|935
1650978000000|2022-04-26 13:00:00|69668.8|69653.8|69699.7|69679.7|69705.7|69690.7|69667.7|69652.7|906
1650978300000|2022-04-26 13:05:00|69699.6|69679.6|69657|69642|69702.2|69686|69648.1|69633.1|914
1650978600000|2022-04-26 13:10:00|69656.7|69641.7|69714.9|69694.9|69718.5|69702.8|69654.7|69639.7|893
1650978900000|2022-04-26 13:15:00|69711.6|69696.6|69740|69725|69771.1|69752.6|69711.1|69694.7|923
1650979200000|2022-04-26 13:20:00|69739.9|69724.9|69709.9|69694.9|69758|69743|69708.9|69693.9|943
1650979500000|2022-04-26 13:25:00|69709.1|69694.1|69657.5|69642.5|69709.3|69694.3|69646.2|69631.2|873
1650979800000|2022-04-26 13:30:00|69655.1|69640.1|69669|69654|69672.3|69657.3|69641.7|69626.7|796
1650980100000|2022-04-26 13:35:00|69668.1|69653.1|69678.5|69663.5|69692.4|69677.4|69631|69616|767
1650980400000|2022-04-26 13:40:00|69680.9|69665.9|69664.5|69649.5|69689.8|69674.8|69651.2|69634.8|714
1650980700000|2022-04-26 13:45:00|69665.4|69650.4|69705.2|69690.2|69705.5|69690.5|69659.5|69644.5|694
1650981000000|2022-04-26 13:50:00|69703.9|69688.9|69713.8|69698.8|69726.5|69710.4|69700.5|69685.5|723
1650981300000|2022-04-26 13:55:00|69712.5|69697.5|69709.4|69694.4|69717|69702|69678.5|69663.5|649
1650981600000|2022-04-26 14:00:00|69709.3|69694.3|69749.6|69734.6|69759|69744|69706.9|69690.3|735
1650981900000|2022-04-26 14:05:00|69749.2|69734.2|69763.8|69748.8|69770.5|69755.1|69736|69721|709
1650982200000|2022-04-26 14:10:00|69763.7|69748.7|69722.4|69707.4|69785.6|69770.6|69714.2|69699|701
1650982500000|2022-04-26 14:15:00|69722.1|69707.1|69730.5|69715.5|69748.1|69733.1|69720.7|69705.7|713
1650982800000|2022-04-26 14:20:00|69731.1|69716.1|69713.3|69698.3|69742.2|69727.2|69709|69694|690
1650983100000|2022-04-26 14:25:00|69713.5|69698.5|69698.3|69683.3|69731.3|69716.3|69690.8|69674.5|723
1650983400000|2022-04-26 14:30:00|69697.4|69682.4|69732.7|69717.7|69735.5|69720.5|69697.3|69682.3|733
1650983700000|2022-04-26 14:35:00|69732.8|69717.8|69819.9|69804.9|69819.9|69804.9|69730.5|69715.5|774
1650984000000|2022-04-26 14:40:00|69819.7|69804.7|69910.8|69895.8|69926.4|69911.4|69796|69780.9|810
1650984300000|2022-04-26 14:45:00|69909.7|69894.7|69888.7|69873.7|69915.8|69900.8|69831.3|69816.1|1084
1650984600000|2022-04-26 14:50:00|69889.2|69874.2|69883.9|69868.9|69911.1|69896.1|69845.7|69830.7|1000
1650984900000|2022-04-26 14:55:00|69886.8|69866.8|69868.2|69853.2|69900.2|69882.2|69846.2|69831.2|1090
1650985200000|2022-04-26 15:00:00|69872|69857|69818.8|69798.8|69891|69875|69799.7|69783.1|1080
1650985500000|2022-04-26 15:05:00|69818.7|69798.7|69826.5|69811.5|69826.6|69811.5|69785.6|69770.6|910
1650985800000|2022-04-26 15:10:00|69829.2|69814.2|69840.7|69825.7|69844.4|69829.4|69797.6|69780.8|953
1650986100000|2022-04-26 15:15:00|69840.4|69825.4|69848.8|69833.8|69854.7|69839.7|69816.2|69799.5|913
1650986400000|2022-04-26 15:20:00|69850.2|69835.2|69835.7|69820.7|69858.7|69839.7|69812.9|69795.9|935
1650986700000|2022-04-26 15:25:00|69834.9|69819.9|69799.9|69784.9|69834.9|69819.9|69793.1|69776.1|888
1650987000000|2022-04-26 15:30:00|69800.5|69785.5|69815.1|69800.1|69815.8|69800.8|69784.9|69767.7|880
1650987300000|2022-04-26 15:35:00|69815.2|69800.2|69824.9|69809.9|69836.7|69820.3|69804.2|69785.9|913
1650987600000|2022-04-26 15:40:00|69824.8|69809.8|69795|69780|69838|69822.9|69790.8|69775.8|770
1650987900000|2022-04-26 15:45:00|69794.9|69779.9|69835.4|69820.4|69835.7|69820.7|69791|69774.4|780
1650988200000|2022-04-26 15:50:00|69836.3|69821.3|69817.2|69802.2|69836.5|69821.3|69814.6|69799.6|659
1650988500000|2022-04-26 15:55:00|69817.5|69802.5|69818.6|69798.6|69844.3|69825.5|69797.2|69780.1|770
1650988800000|2022-04-26 16:00:00|69818|69798|69791|69776|69818.6|69800.4|69783.3|69765.2|811
1650989100000|2022-04-26 16:05:00|69790.7|69775.7|69799|69784|69825.1|69810.1|69787.5|69772.5|858
1650989400000|2022-04-26 16:10:00|69799.2|69784.2|69807.1|69792.1|69835|69804.6|69783.5|69768.3|900
1650989700000|2022-04-26 16:15:00|69806.7|69791.7|69775.7|69760.7|69809.9|69793.8|69774.2|69759.2|702
1650990000000|2022-04-26 16:20:00|69775.6|69760.6|69780.5|69765.5|69795.5|69780.5|69771.8|69755.1|753
1650990300000|2022-04-26 16:25:00|69780.2|69765.2|69774.7|69759.7|69799.1|69784.1|69774.7|69757|787
1650990600000|2022-04-26 16:30:00|69777.4|69757.4|69805.3|69790.3|69810.3|69794.6|69774.5|69757.3|779
1650990900000|2022-04-26 16:35:00|69805.1|69790.1|69834.2|69819.2|69841.6|69826.6|69804.6|69789.6|733
1650991200000|2022-04-26 16:40:00|69833.2|69818.2|69830.3|69815.3|69847|69832|69826.1|69811.1|740
1650991500000|2022-04-26 16:45:00|69831.4|69816.4|69828.2|69813.2|69843.2|69828.2|69813.9|69796.6|746
1650991800000|2022-04-26 16:50:00|69828.1|69813.1|69803.2|69788.2|69834.6|69819.6|69802.3|69787.3|704
1650992100000|2022-04-26 16:55:00|69804|69789|69810.5|69795.5|69833.6|69818.6|69793.3|69778.3|838
1650992400000|2022-04-26 17:00:00|69811.7|69796.7|69814.1|69799.1|69826.8|69811.8|69794.1|69779.1|909
1650992700000|2022-04-26 17:05:00|69814.6|69799.6|69854.8|69839.8|69860.5|69843.8|69804.7|69789.7|669
1650993000000|2022-04-26 17:10:00|69854.6|69839.6|69846.4|69831.4|69858.7|69842.5|69836|69818.9|723
1650993300000|2022-04-26 17:15:00|69846.7|69831.7|69850.8|69835.8|69850.8|69835.8|69832.8|69817.8|646
1650993600000|2022-04-26 17:20:00|69850.6|69835.6|69847.6|69832.6|69855.6|69840.5|69840.4|69825.4|598
1650993900000|2022-04-26 17:25:00|69847.5|69832.5|69836.1|69821.1|69852.5|69836.1|69825.5|69808.6|614
1650994200000|2022-04-26 17:30:00|69836.3|69821.3|69854.4|69834.4|69863.2|69847.7|69824.8|69808.9|744
1650994500000|2022-04-26 17:35:00|69851.2|69836.2|69845.2|69830.2|69860|69844.9|69843.4|69827.2|515
1650994800000|2022-04-26 17:40:00|69845.4|69830.4|69839.6|69824.6|69855.5|69837.9|69828.9|69813.9|550
1650995100000|2022-04-26 17:45:00|69839.5|69824.5|69846|69831|69853.1|69835.9|69830.1|69815.1|630
1650995400000|2022-04-26 17:50:00|69845.9|69830.9|69862.1|69847.1|69864.4|69849.4|69845|69830|610
1650995700000|2022-04-26 17:55:00|69862|69847|69891.9|69876.9|69900|69885|69857.2|69842.2|792
1650996000000|2022-04-26 18:00:00|69892.6|69877.6|69894.3|69879.3|69916.8|69899.7|69887.8|69872.8|789
1650996300000|2022-04-26 18:05:00|69894.2|69879.2|69903|69888|69906|69889|69883.8|69867.9|549
1650996600000|2022-04-26 18:10:00|69902.9|69887.9|69904.7|69889.7|69906.8|69891|69895.9|69878|605
1650996900000|2022-04-26 18:15:00|69904.8|69889.8|69903.7|69883.7|69909.7|69894.7|69880.7|69865.7|699
1650997200000|2022-04-26 18:20:00|69903.6|69888.7|69885.5|69870.5|69912.7|69892.7|69881.3|69861.3|696
1650997500000|2022-04-26 18:25:00|69888|69868|69869.3|69854.3|69891.5|69871.5|69868.4|69848.4|657
1650997800000|2022-04-26 18:30:00|69871|69856|69909.8|69889.8|69919.7|69902.2|69871|69853.5|675
1650998100000|2022-04-26 18:35:00|69909.6|69889.6|69906.4|69891.4|69910.7|69893.4|69888.9|69871.4|663
1650998400000|2022-04-26 18:40:00|69906|69891|69924.8|69909.8|69929.6|69912.2|69906|69888|712
1650998700000|2022-04-26 18:45:00|69924.9|69909.9|69918.3|69898.3|69936.3|69921.3|69907.9|69887.9|657
1650999000000|2022-04-26 18:50:00|69918.2|69898.2|69910.8|69895.8|69928|69910.4|69909.2|69891.7|618
1650999300000|2022-04-26 18:55:00|69909.1|69894.1|69907.9|69892.9|69921.3|69903.4|69902.4|69885.5|770
1650999600000|2022-04-26 19:00:00|69907.5|69892.5|69897.5|69877.5|69908|69893|69890.4|69872.8|665
1650999900000|2022-04-26 19:05:00|69898|69878|69917.4|69902.4|69920|69902.7|69896.1|69877.8|647
1651000200000|2022-04-26 19:10:00|69917.3|69902.3|69920.2|69905.2|69932.8|69914.7|69910.6|69893|654
1651000500000|2022-04-26 19:15:00|69920.1|69905.1|69915.8|69900.8|69931.9|69914.3|69915.8|69899.2|676
1651000800000|2022-04-26 19:20:00|69917.8|69897.8|69932.1|69917.1|69940.2|69922.7|69911.8|69896|688
1651001100000|2022-04-26 19:25:00|69932.2|69917.2|69940.2|69925.2|69943.2|69928.2|69927.2|69912.2|674
1651001400000|2022-04-26 19:30:00|69940.3|69925.3|69942.7|69927.7|69950.6|69932.4|69938.8|69921.4|669
1651001700000|2022-04-26 19:35:00|69942.5|69927.5|69940.4|69920.4|69950.5|69932.9|69937.8|69920.4|577
1651002000000|2022-04-26 19:40:00|69941.2|69921.2|69934.5|69919.5|69947.2|69928.7|69933.4|69916.9|661
1651002300000|2022-04-26 19:45:00|69934.1|69919.1|69944.6|69929.6|69952|69934.1|69926.3|69908.7|591
1651002600000|2022-04-26 19:50:00|69945.1|69930.1|69942.4|69927.4|69954|69936.5|69941.9|69925.1|640
1651002900000|2022-04-26 19:55:00|69942.2|69927.2|69914.6|69894.6|69945.3|69928.8|69906.6|69891.6|856
1651003200000|2022-04-26 20:00:00|69912|69897|69933|69913|69937.7|69917.7|69912|69897|691
1651003500000|2022-04-26 20:05:00|69932.4|69912.4|69945.1|69925.1|69948.5|69929.4|69930.5|69912.2|588
1651003800000|2022-04-26 20:10:00|69944.9|69924.9|69944.8|69924.8|69950.2|69933.1|69937.6|69920|528
1651004100000|2022-04-26 20:15:00|69945.4|69925.4|69946.9|69926.9|69950.6|69930.6|69941|69923.2|545
1651004400000|2022-04-26 20:20:00|69947.2|69927.2|69948.7|69928.7|69956.8|69936.8|69942.9|69925.4|403
1651004700000|2022-04-26 20:25:00|69948.6|69928.6|69943|69923|69949.4|69930.2|69940|69920|407
1651005000000|2022-04-26 20:30:00|69943.6|69923.6|69950.4|69930.4|69951|69931.8|69943.3|69923.3|315
1651005300000|2022-04-26 20:35:00|69950.7|69930.7|69948.4|69933.4|69951.6|69933.4|69944.4|69924.4|299
1651005600000|2022-04-26 20:40:00|69947.8|69932.8|69947.9|69927.9|69952.7|69933.1|69940.3|69920.3|353
1651005900000|2022-04-26 20:45:00|69948.4|69928.4|69956.5|69936.5|69958.6|69938.6|69940.7|69920.7|423
1651006200000|2022-04-26 20:50:00|69955.7|69935.7|69957|69937|69966.3|69946.3|69954.6|69934.6|352
1651006500000|2022-04-26 20:55:00|69959.5|69939.5|69960.9|69929.9|69975.2|69948.9|69957.1|69928.9|531
1651006800000|2022-04-26 21:00:00|69961.4|69924.5|69963.6|69943.6|69968.2|69943.6|69959.7|69916.4|64
1651007100000|2022-04-26 21:05:00|69963.1|69943.1|69962.2|69939.9|69968.9|69946.5|69960.8|69937|207
1651007400000|2022-04-26 21:10:00|69961.9|69939.3|69963.5|69943.5|69972.3|69945.3|69960.1|69933.9|222
1651007700000|2022-04-26 21:15:00|69968.8|69939.8|69963.6|69916.2|69982.4|69942.9|69943.9|69896.2|282
1651008000000|2022-04-26 21:20:00|69963.8|69916.5|69957.1|69922.2|69975|69926.2|69954.5|69904.3|149
1651008300000|2022-04-26 21:25:00|69959|69921|69964.5|69921.7|69970.7|69945.3|69950.1|69915.7|295
1651008600000|2022-04-26 21:30:00|69963.3|69922.7|69952.7|69928.6|69966.4|69931|69951.7|69916.1|127
1651008900000|2022-04-26 21:35:00|69949.8|69929|69957.3|69928.5|69963.4|69935.1|69949.8|69919|131
1651009200000|2022-04-26 21:40:00|69957.5|69927.8|69955.4|69922.6|69962.3|69931.9|69951.5|69915.5|81
1651009500000|2022-04-26 21:45:00|69949.8|69927.4|69955.3|69911.9|69966.4|69927.8|69949.4|69900.2|201
1651009800000|2022-04-26 21:50:00|69957.3|69914.5|69949.1|69912.9|69957.6|69922.3|69948.1|69905.9|118
1651010100000|2022-04-26 21:55:00|69948.9|69918.3|69954.4|69914.1|69964.2|69926.5|69942.8|69902.1|211
1651010400000|2022-04-26 22:00:00|69951.6|69912.1|69932.1|69911.1|69963.8|69934.1|69926.9|69892.4|498
1651010700000|2022-04-26 22:05:00|69932.3|69911.2|69930.8|69907.1|69941.8|69913.6|69924.6|69901.2|291
1651011000000|2022-04-26 22:10:00|69931.4|69907.2|69943.9|69923.9|69946.8|69926.8|69923.4|69903.1|375
1651011300000|2022-04-26 22:15:00|69944|69924|69957.3|69937.3|69957.7|69937.7|69938.1|69918.1|347
1651011600000|2022-04-26 22:20:00|69957.7|69937.7|69969.2|69949.2|69972.8|69952.8|69952.8|69932.8|590
1651011900000|2022-04-26 22:25:00|69970.1|69950.1|69949.2|69929.2|69972.4|69952.4|69944.3|69924.3|427
1651012200000|2022-04-26 22:30:00|69949.9|69929.9|69937.5|69917.5|69953|69934.1|69926.1|69905.4|426
1651012500000|2022-04-26 22:35:00|69938.1|69918.1|69925.1|69905.1|69941.4|69921.9|69921.8|69902.8|354
1651012800000|2022-04-26 22:40:00|69924|69904|69921.5|69906.5|69930.3|69910|69916.9|69895.6|309
1651013100000|2022-04-26 22:45:00|69921.6|69906.6|69913.3|69892.7|69927.4|69908.9|69907.3|69887.3|315
1651013400000|2022-04-26 22:50:00|69913|69893|69912.5|69886.3|69918.1|69898.4|69905.6|69885.6|357
1651013700000|2022-04-26 22:55:00|69911.3|69887.9|69905.7|69890.7|69917.4|69894.1|69900.7|69878.6|346
1651014000000|2022-04-26 23:00:00|69903.6|69883.6|69905|69885|69913.2|69893.2|69897.9|69877.9|422
1651014300000|2022-04-26 23:05:00|69905.6|69885.6|69908.8|69888.8|69916.8|69898.5|69900.7|69878|444
1651014600000|2022-04-26 23:10:00|69908.7|69888.7|69904.2|69884.2|69912.3|69893.2|69899|69872.6|455
1651014900000|2022-04-26 23:15:00|69904.3|69884.3|69896.8|69876.8|69909.7|69889.7|69891.1|69871.1|405
1651015200000|2022-04-26 23:20:00|69897|69877|69908.4|69893.4|69912.1|69893.5|69895.1|69876.3|398
1651015500000|2022-04-26 23:25:00|69907.9|69892.9|69892.2|69872.2|69911|69892.9|69891.1|69871.1|438
1651015800000|2022-04-26 23:30:00|69892.5|69872.5|69890.2|69870.2|69896.2|69879.2|69887.1|69867.1|351
1651016100000|2022-04-26 23:35:00|69890.3|69870.3|69894.8|69874.8|69898.9|69880.2|69886|69866|427
1651016400000|2022-04-26 23:40:00|69894.4|69874.4|69906.5|69886.5|69908.7|69888.7|69894.2|69874.2|542
1651016700000|2022-04-26 23:45:00|69906.8|69886.8|69906.7|69886.7|69913.6|69893.6|69895.5|69875.5|551
1651017000000|2022-04-26 23:50:00|69906.6|69886.6|69909.1|69889.1|69910.2|69890.6|69894.4|69875.4|543
1651017300000|2022-04-26 23:55:00|69908.9|69888.9|69921|69901|69923.9|69904.1|69907.8|69887.8|506
1651017600000|2022-04-27 00:00:00|69919.7|69899.7|69917.7|69897.7|69936.8|69919.4|69893.7|69877.9|726
1651017900000|2022-04-27 00:05:00|69918|69898|69901.1|69881.1|69921.8|69904.3|69896.1|69880|593
1651018200000|2022-04-27 00:10:00|69900.9|69880.9|69906|69886|69914|69896.1|69891.1|69873.4|664
1651018500000|2022-04-27 00:15:00|69906.1|69886.1|69934.4|69914.4|69942.8|69925.4|69904.4|69884.8|724
1651018800000|2022-04-27 00:20:00|69934.3|69914.3|69941|69921|69944.4|69925.8|69928.9|69912.1|680
1651019100000|2022-04-27 00:25:00|69940.3|69920.3|69940.2|69920.2|69950.2|69932|69932.1|69915.4|527
1651019400000|2022-04-27 00:30:00|69940.1|69920.1|69942.2|69922.2|69950.7|69933.3|69934.7|69918.1|536
1651019700000|2022-04-27 00:35:00|69942.1|69922.1|69942.4|69922.4|69950.2|69932.1|69937.6|69920.1|519
1651020000000|2022-04-27 00:40:00|69942|69922|69958.3|69938.3|69971.6|69953.2|69938.9|69920.8|613
1651020300000|2022-04-27 00:45:00|69958.4|69938.4|69944.7|69924.7|69959.9|69942.7|69928.9|69911|613
1651020600000|2022-04-27 00:50:00|69944.6|69924.6|69939.7|69919.7|69948.5|69929.9|69925.5|69908|731
1651020900000|2022-04-27 00:55:00|69939.4|69919.4|69914.3|69894.3|69946.3|69929.6|69912.3|69893.7|813
1651021200000|2022-04-27 01:00:00|69914.4|69894.4|69943.5|69923.5|69945.6|69927.1|69901.6|69884.8|821
1651021500000|2022-04-27 01:05:00|69943.3|69923.3|69931.7|69911.7|69946.6|69929.7|69904.8|69887.6|723
1651021800000|2022-04-27 01:10:00|69931.6|69911.6|69937.2|69917.2|69940.1|69922|69925.4|69908.5|621
1651022100000|2022-04-27 01:15:00|69937.1|69917.1|69929.9|69909.9|69939.9|69919.9|69923.4|69904.6|695
1651022400000|2022-04-27 01:20:00|69929.7|69909.7|69919|69899|69935.3|69917.7|69903.3|69885.6|709
1651022700000|2022-04-27 01:25:00|69918.9|69898.9|69933.1|69918.1|69936.2|69919.6|69912.4|69895.9|510
1651023000000|2022-04-27 01:30:00|69933.7|69918.7|69922.5|69907.5|69937|69921.1|69901.5|69886.2|883
1651023300000|2022-04-27 01:35:00|69923.1|69908.1|69924.1|69904.1|69950.4|69932.4|69917.4|69900.5|761
1651023600000|2022-04-27 01:40:00|69921.2|69906.2|69955.9|69935.9|69958.7|69941.6|69920|69903.4|730
1651023900000|2022-04-27 01:45:00|69955.8|69935.8|69916.3|69896.3|69963.3|69946.2|69914.6|69895.8|703
1651024200000|2022-04-27 01:50:00|69916.7|69896.7|69911.4|69896.4|69921.4|69904.3|69902.1|69884.8|812
1651024500000|2022-04-27 01:55:00|69913.4|69893.4|69889.7|69874.7|69914.9|69897.3|69889.2|69874.2|720
1651024800000|2022-04-27 02:00:00|69890|69875|69861.6|69846.6|69900.5|69883.3|69851.6|69835.5|869
1651025100000|2022-04-27 02:05:00|69864.5|69844.5|69868.5|69848.5|69877.9|69862|69846.3|69829.2|848
1651025400000|2022-04-27 02:10:00|69868.7|69848.7|69861.7|69841.7|69872.2|69855|69854.7|69837|690
1651025700000|2022-04-27 02:15:00|69861.4|69841.4|69884.7|69864.7|69892.4|69873.4|69859.8|69839.9|676
1651026000000|2022-04-27 02:20:00|69884.4|69864.4|69878.7|69858.7|69891.6|69874|69862.2|69845.2|711
1651026300000|2022-04-27 02:25:00|69878.8|69858.8|69887.9|69872.9|69897.3|69879.5|69875.7|69856.1|681
1651026600000|2022-04-27 02:30:00|69890.6|69870.6|69898.3|69878.3|69901.3|69883.1|69887.5|69869.4|619
1651026900000|2022-04-27 02:35:00|69898.4|69878.4|69900|69880|69908.3|69891.6|69891.2|69873.8|585
1651027200000|2022-04-27 02:40:00|69899.6|69879.6|69887.9|69867.9|69899.6|69880.6|69883.6|69867|653
1651027500000|2022-04-27 02:45:00|69887.8|69867.8|69906.7|69886.7|69908|69890.1|69881.6|69865.8|534
1651027800000|2022-04-27 02:50:00|69906.6|69886.6|69888.8|69873.8|69909|69892|69878.4|69861.7|672
1651028100000|2022-04-27 02:55:00|69889|69874|69974.4|69954.4|69975.8|69958|69888|69871|851
1651028400000|2022-04-27 03:00:00|69974.2|69954.2|69953|69933|69974.2|69956|69930.1|69911.4|770
1651028700000|2022-04-27 03:05:00|69953.1|69933.1|69944.8|69929.8|69977.7|69959.7|69942.7|69922.9|782
1651029000000|2022-04-27 03:10:00|69945.2|69930.2|69937.1|69917.1|69947.3|69930.6|69916.8|69899.5|830
1651029300000|2022-04-27 03:15:00|69936.7|69916.7|69932.6|69912.6|69942.8|69924.8|69921|69901.4|707
1651029600000|2022-04-27 03:20:00|69933.5|69913.5|69928.5|69913.5|69941.5|69923.8|69923.5|69906.8|651
1651029900000|2022-04-27 03:25:00|69928.2|69913.2|69928.3|69913.3|69936.1|69919.9|69921.4|69904.5|636
1651030200000|2022-04-27 03:30:00|69928.4|69913.4|69913.4|69893.4|69929.2|69914.2|69907.4|69889.4|682
1651030500000|2022-04-27 03:35:00|69913.8|69893.8|69927.2|69907.2|69934.9|69916.3|69908.6|69892.5|615
1651030800000|2022-04-27 03:40:00|69926.3|69911.3|69928.5|69908.5|69938.2|69921.7|69921.8|69903.7|582
1651031100000|2022-04-27 03:45:00|69929.1|69909.1|69924.3|69909.3|69943.4|69926.1|69921.4|69902.3|649
1651031400000|2022-04-27 03:50:00|69924.2|69909.2|69930.7|69915.7|69933.7|69916|69916.1|69899.7|478
1651031700000|2022-04-27 03:55:00|69931.2|69916.2|69928.3|69913.3|69937.5|69919.7|69925.1|69909.2|607
1651032000000|2022-04-27 04:00:00|69928|69913|69940.4|69925.4|69949.2|69931.6|69921.5|69906.5|698
1651032300000|2022-04-27 04:05:00|69940.6|69925.6|69936.2|69916.2|69942.1|69926.9|69926.2|69907.7|588
1651032600000|2022-04-27 04:10:00|69934.9|69919.9|69934.1|69919.1|69950|69933.2|69933.7|69916.3|515
1651032900000|2022-04-27 04:15:00|69934.4|69919.4|69948.8|69928.8|69950.9|69933.2|69933.9|69917.2|466
1651033200000|2022-04-27 04:20:00|69948.3|69928.3|69940.5|69925.5|69950.1|69934.1|69938.1|69921.4|526
1651033500000|2022-04-27 04:25:00|69940.9|69925.9|69922.1|69907.1|69941.3|69926.3|69920.6|69903.3|622
1651033800000|2022-04-27 04:30:00|69922|69907|69915|69895|69924.1|69907.7|69899.2|69881.9|670
1651034100000|2022-04-27 04:35:00|69912.5|69897.5|69916.5|69901.5|69920.6|69903.9|69903.5|69886.8|511
1651034400000|2022-04-27 04:40:00|69916.7|69901.7|69908.3|69893.3|69923.2|69905.6|69900.9|69885.2|521
1651034700000|2022-04-27 04:45:00|69908.5|69893.5|69890.5|69875.5|69910.2|69895.2|69890.2|69875.2|594
1651035000000|2022-04-27 04:50:00|69891|69876|69900.5|69885.5|69908.7|69890.9|69889.6|69873.5|552
1651035300000|2022-04-27 04:55:00|69900.6|69885.6|69873.7|69853.7|69906.7|69889.5|69866.9|69850.2|662
1651035600000|2022-04-27 05:00:00|69873.4|69853.4|69866.6|69846.6|69889.3|69870.9|69861|69843.2|716
1651035900000|2022-04-27 05:05:00|69862.7|69847.7|69872.2|69857.2|69874.9|69858.6|69861.4|69843.7|487
1651036200000|2022-04-27 05:10:00|69872.4|69857.4|69865.7|69850.7|69883.6|69867.7|69861.3|69845.3|504
1651036500000|2022-04-27 05:15:00|69865.8|69850.8|69846.7|69831.7|69872.2|69856.8|69845.2|69829.7|587
1651036800000|2022-04-27 05:20:00|69847|69832|69849.3|69834.3|69855.8|69840.8|69841.6|69825|619
1651037100000|2022-04-27 05:25:00|69849.8|69834.8|69845.8|69830.8|69856.5|69839.7|69840.8|69824.2|694
1651037400000|2022-04-27 05:30:00|69845.9|69830.9|69857.6|69842.6|69865.9|69849.5|69839|69821.6|698
1651037700000|2022-04-27 05:35:00|69857.9|69842.9|69867.1|69852.1|69876.1|69857.5|69857.1|69839.1|610
1651038000000|2022-04-27 05:40:00|69866.7|69851.7|69847.2|69827.2|69868.8|69851.7|69839.4|69822|540
1651038300000|2022-04-27 05:45:00|69844.5|69829.5|69862.9|69847.9|69874.2|69857.2|69843.1|69827.2|633
1651038600000|2022-04-27 05:50:00|69863|69848|69864|69849|69874.2|69859.2|69860.6|69844.7|556
1651038900000|2022-04-27 05:55:00|69863.4|69848.4|69868|69848|69886.7|69870.9|69840.8|69821.1|755
1651039200000|2022-04-27 06:00:00|69875.3|69855.3|69898|69878|69899.5|69881.9|69855.1|69840.1|902
1651039500000|2022-04-27 06:05:00|69894.1|69879.1|69971.6|69951.6|69971.6|69953.3|69885.2|69869.8|992
1651039800000|2022-04-27 06:10:00|69970.4|69950.4|70018.4|69998.4|70060.5|70041.4|69966.8|69948.7|1020
1651040100000|2022-04-27 06:15:00|70015.8|70000.8|70019.9|70004.9|70033.4|70018.4|70000.1|69984|911
1651040400000|2022-04-27 06:20:00|70019.7|70004.7|70012.2|69997.2|70025|70010|69975.2|69958.2|956
1651040700000|2022-04-27 06:25:00|70010.9|69995.9|70045.8|70030.8|70053.1|70038.1|69997.4|69981.8|904
1651041000000|2022-04-27 06:30:00|70045.9|70030.9|70029.6|70014.6|70046|70031|69991.7|69975.6|891
1651041300000|2022-04-27 06:35:00|70029.4|70014.4|70075.5|70055.5|70089.5|70074.2|70027.7|70012.7|933
1651041600000|2022-04-27 06:40:00|70076.8|70056.8|70044.2|70029.2|70095.3|70080.3|70043.8|70028.8|933
1651041900000|2022-04-27 06:45:00|70045.4|70030.4|70021.2|70006.2|70048.6|70030.7|70006.1|69990.5|970
1651042200000|2022-04-27 06:50:00|70020|70005|70033.1|70018.1|70060|70043.3|70016.4|69997.6|890
1651042500000|2022-04-27 06:55:00|70033.8|70018.8|70067.1|70052.1|70090.2|70072.3|70031.1|70014.9|960
1651042800000|2022-04-27 07:00:00|70066.9|70051.9|70038.3|70023.3|70074.2|70059.2|70034.4|70019.4|953
1651043100000|2022-04-27 07:05:00|70038.1|70023.1|70025.9|70010.9|70057|70042|70014.7|69999.7|952
1651043400000|2022-04-27 07:10:00|70026.4|70011.4|70074.3|70059.3|70083.8|70068.8|70018.2|70003.2|988
1651043700000|2022-04-27 07:15:00|70075.6|70060.6|70150.1|70135.1|70153.2|70135.1|70070.6|70052.6|981
1651044000000|2022-04-27 07:20:00|70150.4|70135.4|70221.1|70201.1|70241.1|70221.1|70140.4|70125.4|1065
1651044300000|2022-04-27 07:25:00|70221.4|70201.4|70280.4|70265.4|70282.5|70265.5|70198.6|70180.7|1094
1651044600000|2022-04-27 07:30:00|70279.5|70264.5|70177.6|70162.6|70282.6|70267.6|70174.1|70158.7|1093
1651044900000|2022-04-27 07:35:00|70174.5|70159.5|70192.3|70177.3|70211.5|70196.1|70165|70148.7|960
1651045200000|2022-04-27 07:40:00|70193.8|70178.8|70140.9|70125.9|70193.8|70178.8|70137|70119.8|976
1651045500000|2022-04-27 07:45:00|70140.6|70125.6|70100.7|70080.7|70155.1|70138.1|70088|70073|989
1651045800000|2022-04-27 07:50:00|70097|70082|70080.9|70065.9|70108.2|70093.2|70060.6|70040.6|901
1651046100000|2022-04-27 07:55:00|70080.8|70065.8|70052.2|70032.2|70083.1|70066.9|70043.9|70026.4|965
1651046400000|2022-04-27 08:00:00|70046.9|70031.9|70093.2|70078.2|70108.3|70090|70040|70025|1005
1651046700000|2022-04-27 08:05:00|70094.8|70079.8|70112.8|70097.8|70131.2|70113.9|70091.9|70076.9|884
1651047000000|2022-04-27 08:10:00|70113.1|70098.1|70094.4|70079.4|70133.8|70114.7|70092|70076.8|976
1651047300000|2022-04-27 08:15:00|70094.7|70079.7|70052.6|70032.6|70107.6|70092.6|70043.1|70025.2|817
1651047600000|2022-04-27 08:20:00|70052.8|70032.8|70086.6|70071.6|70087.7|70072.7|70047.1|70029.1|901
1651047900000|2022-04-27 08:25:00|70086.8|70071.8|70121.8|70106.8|70124.3|70107.3|70086.6|70071.6|903
1651048200000|2022-04-27 08:30:00|70120.1|70105.1|70162.7|70147.7|70174.7|70157.7|70108|70092.6|905
1651048500000|2022-04-27 08:35:00|70163.4|70148.4|70157.6|70142.6|70174.9|70159.9|70149.1|70134.1|812
1651048800000|2022-04-27 08:40:00|70157.4|70142.4|70196.5|70181.5|70206|70191|70154.8|70137.8|779
1651049100000|2022-04-27 08:45:00|70196.6|70181.6|70222.9|70207.9|70243.9|70227.5|70196.3|70181.3|913
1651049400000|2022-04-27 08:50:00|70224|70209|70258.5|70243.5|70282.3|70266.4|70224|70209|919
1651049700000|2022-04-27 08:55:00|70259.2|70244.2|70278.3|70263.3|70301.5|70285.5|70139.6|70119.6|1032
1651050000000|2022-04-27 09:00:00|70281.4|70266.4|70250|70235|70295.3|70280.3|70220.9|70203.5|1020
1651050300000|2022-04-27 09:05:00|70250.1|70235.1|70226.2|70211.2|70262.2|70245.9|70204.5|70189.5|921
1651050600000|2022-04-27 09:10:00|70226.9|70211.9|70188.7|70173.7|70230.3|70213.2|70170.1|70154.5|909
1651050900000|2022-04-27 09:15:00|70188.5|70173.5|70192.6|70172.6|70231.5|70215.3|70187|70169.5|943
1651051200000|2022-04-27 09:20:00|70193.8|70173.8|70116.1|70101.1|70207|70192|70116.1|70099.4|922
1651051500000|2022-04-27 09:25:00|70121.9|70101.9|70114.8|70099.8|70125.3|70106.7|70097.7|70080.6|865
1651051800000|2022-04-27 09:30:00|70118.2|70098.2|70155.8|70135.8|70163.8|70148.8|70112.5|70095.5|830
1651052100000|2022-04-27 09:35:00|70153.6|70138.6|70113.9|70098.9|70154.1|70139.1|70099.7|70082.9|840
1651052400000|2022-04-27 09:40:00|70113.7|70098.7|70073.7|70058.7|70130.3|70115.3|70072.8|70056|769
1651052700000|2022-04-27 09:45:00|70074.4|70059.4|70091.7|70076.7|70103.2|70088.1|70065.1|70049.6|791
1651053000000|2022-04-27 09:50:00|70091.6|70076.6|70104.6|70089.6|70110.3|70095.3|70075.3|70060|748
1651053300000|2022-04-27 09:55:00|70105|70090|70119|70104|70126.1|70111.1|70093.6|70078.3|675
1651053600000|2022-04-27 10:00:00|70118.7|70103.7|70073.3|70058.3|70125.9|70110.9|70069.7|70054.7|824
1651053900000|2022-04-27 10:05:00|70073.4|70058.4|70145.8|70130.8|70150|70132.3|70072.9|70057.9|846
1651054200000|2022-04-27 10:10:00|70144.8|70129.8|70150.8|70135.8|70160.9|70144.7|70128.8|70112.3|832
1651054500000|2022-04-27 10:15:00|70150.5|70135.5|70154.3|70139.3|70170.4|70155.4|70140.4|70122.2|724
1651054800000|2022-04-27 10:20:00|70153.6|70138.6|70139.9|70124.9|70154.9|70139.3|70122.4|70106|686
1651055100000|2022-04-27 10:25:00|70139.6|70124.6|70057|70042|70154.7|70139.7|70055.1|70040.1|847
1651055400000|2022-04-27 10:30:00|70056.8|70041.8|70104|70089|70104|70089|70055.6|70038.3|843
1651055700000|2022-04-27 10:35:00|70103.6|70088.6|70127.2|70112.2|70130.4|70115.4|70099.2|70084.1|767
1651056000000|2022-04-27 10:40:00|70127.7|70112.7|70114.6|70094.6|70129.8|70114.8|70104.8|70089.8|650
1651056300000|2022-04-27 10:45:00|70112.2|70097.2|70167.7|70152.7|70186.1|70171.1|70104|70087.2|1009
1651056600000|2022-04-27 10:50:00|70166.6|70151.6|70144|70129|70171.1|70156.1|70136.8|70121.8|890
1651056900000|2022-04-27 10:55:00|70143.9|70128.9|70140.7|70120.7|70167.8|70151.7|70130.1|70114.8|766
1651057200000|2022-04-27 11:00:00|70140.6|70120.6|70156.1|70141.1|70168.4|70151.2|70136.5|70118.3|913
1651057500000|2022-04-27 11:05:00|70155.7|70140.7|70158.2|70143.2|70169.8|70154.8|70142.7|70127.7|764
1651057800000|2022-04-27 11:10:00|70158.9|70143.9|70169.5|70154.5|70197.4|70182.4|70157.2|70139.1|852
1651058100000|2022-04-27 11:15:00|70169.4|70154.4|70192.2|70177.2|70194.2|70177.7|70168.9|70152.9|810
1651058400000|2022-04-27 11:20:00|70191.4|70176.4|70213.6|70198.6|70245.3|70230.3|70188.8|70173.5|879
1651058700000|2022-04-27 11:25:00|70211.5|70196.5|70252.6|70232.6|70257.9|70240.7|70210.7|70195.7|917
1651059000000|2022-04-27 11:30:00|70250|70235|70255.3|70240.3|70283.6|70267.5|70242.2|70227.2|843
1651059300000|2022-04-27 11:35:00|70255.1|70240.1|70290.8|70270.8|70301.2|70286.2|70254.1|70238.2|896
1651059600000|2022-04-27 11:40:00|70287.8|70272.8|70279.6|70264.6|70290.8|70272.8|70241.5|70225.6|844
1651059900000|2022-04-27 11:45:00|70279.7|70264.7|70286|70271|70288.6|70273.6|70260.3|70244.6|861
1651060200000|2022-04-27 11:50:00|70286.6|70271.6|70316.3|70301.3|70335|70318.9|70283.8|70264.7|912
1651060500000|2022-04-27 11:55:00|70315.9|70300.9|70306.7|70291.7|70320.6|70304.4|70284.7|70269.7|908
1651060800000|2022-04-27 12:00:00|70306.4|70291.4|70361.9|70346.9|70375.2|70360.2|70297.6|70282.6|991
1651061100000|2022-04-27 12:05:00|70361.8|70346.8|70339.5|70319.5|70373.9|70358.3|70332.7|70314.8|989
1651061400000|2022-04-27 12:10:00|70341.6|70321.4|70315.9|70300.9|70345|70330|70308.8|70288.9|977
1651061700000|2022-04-27 12:15:00|70315.7|70300.7|70343.3|70328.3|70354.1|70339.1|70298.1|70280.4|937
1651062000000|2022-04-27 12:20:00|70342.9|70327.9|70369.2|70354.2|70372.2|70354.5|70330.9|70314.5|872
1651062300000|2022-04-27 12:25:00|70369.4|70354.4|70380.9|70360.9|70394.2|70378.1|70360.5|70343.6|922
1651062600000|2022-04-27 12:30:00|70382.2|70362.2|70416.4|70401.4|70453.6|70434.1|70375.2|70359.6|978
1651062900000|2022-04-27 12:35:00|70416.5|70401.5|70421|70406|70472.4|70453|70405.7|70389.1|974
1651063200000|2022-04-27 12:40:00|70420.8|70405.8|70505.9|70485.9|70509.1|70492.5|70419|70404|956
1651063500000|2022-04-27 12:45:00|70505.6|70480|70500.6|70485.6|70516.9|70501.2|70480|70463|953
1651063800000|2022-04-27 12:50:00|70500.5|70485.5|70518.1|70503.1|70571.7|70556.7|70500.3|70485.3|987
1651064100000|2022-04-27 12:55:00|70517.9|70502.9|70506.4|70486.4|70547.5|70530.4|70487.9|70472.9|963
1651064400000|2022-04-27 13:00:00|70504.3|70489.3|70514.6|70499.6|70521.6|70506.6|70463.9|70444.4|930
1651064700000|2022-04-27 13:05:00|70515|70500|70523.9|70508.9|70553.5|70534.4|70503.4|70486.4|968
1651065000000|2022-04-27 13:10:00|70524|70509|70588.3|70573.3|70588.6|70573.6|70508.2|70492|939
1651065300000|2022-04-27 13:15:00|70588.6|70573.6|70579|70564|70614.5|70597.4|70561.9|70546.9|955
1651065600000|2022-04-27 13:20:00|70579.5|70564.5|70581.8|70566.8|70591.4|70574.4|70567.7|70551.7|859
1651065900000|2022-04-27 13:25:00|70582.1|70567.1|70614.9|70599.9|70650.6|70635.6|70581.5|70566.5|884
1651066200000|2022-04-27 13:30:00|70614.7|70599.7|70537|70522|70614.7|70599.7|70531.5|70511.5|1097
1651066500000|2022-04-27 13:35:00|70536.7|70521.7|70552|70537|70560|70545|70508.9|70493.9|1061
1651066800000|2022-04-27 13:40:00|70552.4|70537.4|70564.1|70549.1|70590.4|70574.5|70549.6|70531.2|1053
1651067100000|2022-04-27 13:45:00|70563.9|70548.9|70522.4|70502.4|70565.3|70548.9|70495.7|70477.6|1108
1651067400000|2022-04-27 13:50:00|70517.9|70502.9|70548.2|70533.2|70564.7|70546.8|70500.8|70485.8|1054
1651067700000|2022-04-27 13:55:00|70547.3|70532.3|70551|70536|70587|70569.5|70529.9|70514.5|1011
1651068000000|2022-04-27 14:00:00|70554.9|70534.9|70555.8|70540.8|70567.8|70551.1|70514.1|70494.1|1071
1651068300000|2022-04-27 14:05:00|70555.5|70540.5|70590.9|70575.9|70602.9|70584|70544.1|70529.1|1035
1651068600000|2022-04-27 14:10:00|70590.2|70575.2|70628|70613|70631.4|70613|70577.4|70558.1|1036
1651068900000|2022-04-27 14:15:00|70628.8|70613.8|70602.6|70587.6|70631.9|70616.9|70589.1|70574.1|1031
1651069200000|2022-04-27 14:20:00|70602.9|70587.9|70574.1|70559.1|70617.8|70601.9|70559.4|70541.6|1030
1651069500000|2022-04-27 14:25:00|70572.8|70557.8|70643.3|70628.3|70643.7|70628.7|70563.6|70545.6|1031
1651069800000|2022-04-27 14:30:00|70644.9|70629.9|70642.2|70622.2|70704.7|70684.7|70637.1|70619.9|1071
1651070100000|2022-04-27 14:35:00|70638.7|70623.7|70634.6|70619.6|70652.8|70635.5|70609.6|70594.6|972
1651070400000|2022-04-27 14:40:00|70634.5|70619.5|70665.9|70650.9|70683.5|70668.5|70628.6|70613.6|1017
1651070700000|2022-04-27 14:45:00|70664.5|70649.5|70655|70640|70669.5|70652.6|70638.2|70621.7|923
1651071000000|2022-04-27 14:50:00|70656.8|70641.8|70697.7|70682.7|70706.3|70691.3|70651.6|70636.6|975
1651071300000|2022-04-27 14:55:00|70697.6|70682.6|70775.6|70760.6|70775.6|70760.6|70694.3|70679.3|1123
1651071600000|2022-04-27 15:00:00|70777.1|70762.1|70706.5|70691.5|70779.5|70764.5|70683.5|70668.5|1058
1651071900000|2022-04-27 15:05:00|70703.3|70688.3|70683.5|70668.5|70707.7|70690|70669.4|70654.4|977
1651072200000|2022-04-27 15:10:00|70684.8|70669.8|70682|70667|70722.6|70703.8|70671.9|70655.1|973
1651072500000|2022-04-27 15:15:00|70681.2|70666.2|70630.2|70610.2|70682.8|70666.2|70623.6|70608.6|1026
1651072800000|2022-04-27 15:20:00|70627.6|70607.6|70602.4|70587.4|70647|70627|70592|70577|995
1651073100000|2022-04-27 15:25:00|70602.5|70587.5|70587.4|70572.4|70614.8|70597.8|70568.9|70551.2|997
1651073400000|2022-04-27 15:30:00|70587.1|70572.1|70523.7|70508.7|70587.1|70572.1|70521.2|70505.6|1026
1651073700000|2022-04-27 15:35:00|70523.6|70508.6|70537.2|70517.2|70543.9|70528.9|70510.9|70494.8|885
1651074000000|2022-04-27 15:40:00|70535.3|70520.3|70551|70536|70554|70539|70520.1|70502.6|929
1651074300000|2022-04-27 15:45:00|70550.1|70535.1|70570.2|70555.2|70576.6|70560|70510.7|70494.1|955
1651074600000|2022-04-27 15:50:00|70570.1|70555.1|70576.9|70556.9|70577.1|70559.5|70548.8|70532.4|965
1651074900000|2022-04-27 15:55:00|70575.7|70560.7|70567.1|70552.1|70584.1|70569.1|70565.7|70548.4|880
1651075200000|2022-04-27 16:00:00|70566.7|70551.7|70509.4|70489.4|70569.1|70551.7|70506.6|70489.4|918
1651075500000|2022-04-27 16:05:00|70509.6|70489.6|70492.1|70472.1|70514.5|70496.6|70481.3|70461.3|761
1651075800000|2022-04-27 16:10:00|70492.7|70472.7|70526.6|70506.6|70528|70508|70484.1|70466.8|770
1651076100000|2022-04-27 16:15:00|70526.8|70506.8|70525.7|70510.7|70528.9|70511.3|70500.7|70480.7|831
1651076400000|2022-04-27 16:20:00|70525.6|70510.6|70481.6|70466.6|70535.5|70517.7|70477.4|70459.2|845
1651076700000|2022-04-27 16:25:00|70481.7|70466.7|70450.3|70430.3|70488.8|70471.6|70431.6|70413.9|853
1651077000000|2022-04-27 16:30:00|70447.5|70432.5|70459.2|70444.2|70467.4|70450.8|70434.8|70417.2|849
1651077300000|2022-04-27 16:35:00|70458.7|70443.7|70461.8|70446.8|70468.4|70450.7|70447.9|70432.9|701
1651077600000|2022-04-27 16:40:00|70462.2|70447.2|70446.7|70431.7|70468.9|70453.9|70429.1|70411|755
1651077900000|2022-04-27 16:45:00|70446.8|70431.8|70414.5|70399.5|70451.3|70433.3|70402.1|70384.4|739
1651078200000|2022-04-27 16:50:00|70414.3|70399.3|70429.4|70414.4|70431|70414.6|70395.8|70380.8|737
1651078500000|2022-04-27 16:55:00|70429.1|70414.1|70453.9|70438.9|70454.3|70439.3|70409.1|70391.8|837
1651078800000|2022-04-27 17:00:00|70452.4|70437.4|70442.4|70427.4|70485.5|70467.8|70439.9|70424.9|1019
1651079100000|2022-04-27 17:05:00|70441.7|70426.7|70452.7|70437.7|70469.4|70452|70440.2|70423.1|877
1651079400000|2022-04-27 17:10:00|70452.8|70437.8|70434.7|70414.7|70466.3|70451.3|70427.8|70410.2|869
1651079700000|2022-04-27 17:15:00|70433.2|70418.2|70437.3|70422.3|70445.9|70428.6|70422.6|70407.6|752
1651080000000|2022-04-27 17:20:00|70436.8|70421.8|70444.3|70429.3|70451|70433.2|70417|70402|701
1651080300000|2022-04-27 17:25:00|70444.2|70429.2|70425.2|70410.2|70468.3|70452.1|70423.6|70407.3|741
1651080600000|2022-04-27 17:30:00|70425|70410|70411.3|70396.3|70431.9|70416.9|70406|70391|745
1651080900000|2022-04-27 17:35:00|70411|70396|70420.8|70405.8|70425.7|70410.7|70400.7|70385.7|691
1651081200000|2022-04-27 17:40:00|70420.7|70405.7|70422.2|70407.2|70434.9|70419.9|70410.3|70392.8|605
1651081500000|2022-04-27 17:45:00|70423.8|70408.8|70447.5|70427.5|70449.3|70431.7|70418.5|70403.5|765
1651081800000|2022-04-27 17:50:00|70447.6|70427.6|70425.3|70410.3|70447.6|70428.8|70403.9|70387.2|647
1651082100000|2022-04-27 17:55:00|70425.2|70410.2|70408|70393|70437.9|70421.1|70403.6|70388.6|759
1651082400000|2022-04-27 18:00:00|70407.7|70392.7|70407.7|70392.7|70421.3|70406|70401.3|70386.3|754
1651082700000|2022-04-27 18:05:00|70408.7|70393.7|70402.4|70387.4|70414.8|70396.6|70394.4|70377.6|712
1651083000000|2022-04-27 18:10:00|70402|70387|70406.3|70386.3|70422.6|70405.6|70397.8|70379.9|699
1651083300000|2022-04-27 18:15:00|70406.8|70386.8|70444.9|70424.9|70453.5|70436.4|70405.3|70385.3|779
1651083600000|2022-04-27 18:20:00|70445|70425|70473.8|70458.8|70476.8|70461.8|70439.2|70422.4|747
1651083900000|2022-04-27 18:25:00|70473.7|70458.7|70470.1|70455.1|70480.5|70463.8|70458.9|70441.7|748
1651084200000|2022-04-27 18:30:00|70472.9|70452.9|70482.1|70467.1|70484.3|70468|70461.9|70444.4|730
1651084500000|2022-04-27 18:35:00|70482.9|70467.9|70489.2|70468.8|70510.6|70491.1|70476|70460.6|831
1651084800000|2022-04-27 18:40:00|70488.2|70468.2|70468.2|70453.2|70491.8|70473.5|70459.1|70442.9|751
1651085100000|2022-04-27 18:45:00|70467.7|70452.7|70453.5|70438.5|70479.1|70464.1|70439.2|70421.9|786
1651085400000|2022-04-27 18:50:00|70456.1|70436.1|70463.7|70443.7|70479.7|70464.7|70447.7|70432.1|833
1651085700000|2022-04-27 18:55:00|70463.6|70443.6|70474.5|70459.5|70480.2|70462.3|70440.7|70425.7|828
1651086000000|2022-04-27 19:00:00|70474.2|70459.2|70489.5|70474.5|70499.8|70482|70464.5|70447|769
1651086300000|2022-04-27 19:05:00|70492|70477|70475.8|70460.8|70501.2|70486.2|70470|70455|709
1651086600000|2022-04-27 19:10:00|70475.7|70460.7|70476.6|70461.6|70491.8|70475.4|70473.2|70455.4|805
1651086900000|2022-04-27 19:15:00|70477.9|70462.9|70491.9|70471.9|70497.5|70479.8|70472.8|70454.9|772
1651087200000|2022-04-27 19:20:00|70492|70472|70500.8|70485.8|70506.7|70488.8|70487.9|70470.4|695
1651087500000|2022-04-27 19:25:00|70500.7|70485.7|70507.6|70492.6|70513.6|70495.6|70486.3|70469.8|752
1651087800000|2022-04-27 19:30:00|70507.7|70492.7|70498.1|70478.1|70511.4|70495.3|70492.1|70473.3|706
1651088100000|2022-04-27 19:35:00|70499.4|70479.4|70514|70494|70516.7|70496.7|70495.3|70475.3|690
1651088400000|2022-04-27 19:40:00|70513.9|70493.9|70491.3|70471.3|70517.7|70499.5|70486|70467.4|745
1651088700000|2022-04-27 19:45:00|70491.2|70471.2|70503.7|70488.7|70512.4|70497.4|70485.4|70469.6|780
1651089000000|2022-04-27 19:50:00|70508.3|70493.3|70510.7|70490.7|70518.4|70500.9|70491.2|70471.2|862
1651089300000|2022-04-27 19:55:00|70508.4|70488.4|70488.6|70468.6|70508.4|70488.4|70483.8|70465.5|827
1651089600000|2022-04-27 20:00:00|70488.3|70468.3|70490.8|70470.8|70492.5|70473.3|70476.7|70457.9|537
1651089900000|2022-04-27 20:05:00|70492.5|70472.5|70485.6|70465.6|70494.1|70474.1|70478.8|70458.8|612
1651090200000|2022-04-27 20:10:00|70485.9|70465.9|70487.3|70467.3|70490.5|70470.5|70484.3|70464.3|480
1651090500000|2022-04-27 20:15:00|70487.5|70467.5|70490.6|70470.6|70494.6|70474.6|70481.4|70462.9|336
1651090800000|2022-04-27 20:20:00|70490.5|70470.5|70490.3|70470.3|70490.8|70471|70481.8|70461.8|412
1651091100000|2022-04-27 20:25:00|70490.2|70470.2|70478.1|70458.1|70493.8|70473.8|70475.7|70456.9|463
1651091400000|2022-04-27 20:30:00|70478.4|70458.4|70479.9|70459.9|70485.7|70464.2|70475.8|70453|411
1651091700000|2022-04-27 20:35:00|70479.7|70459.7|70482.9|70462.9|70505.7|70485.7|70479.4|70459.4|422
1651092000000|2022-04-27 20:40:00|70482.7|70462.7|70498.5|70478.5|70499.3|70479.2|70481.9|70460|318
1651092300000|2022-04-27 20:45:00|70499.3|70479.3|70497.2|70477.2|70501.1|70481.1|70492.1|70469.7|416
1651092600000|2022-04-27 20:50:00|70497.1|70477.1|70473.3|70450.8|70500.9|70477.8|70472.7|70448.4|435
1651092900000|2022-04-27 20:55:00|70475.6|70449.6|70509.7|70455.6|70514.3|70468.8|70473.8|70446.3|395
1651093200000|2022-04-27 21:00:00|70509.9|70455.5|70503|70404|70532.5|70455.5|70497.3|70398.3|52
1651093500000|2022-04-27 21:05:00|70509.8|70410.8|70514.1|70415.1|70521.3|70428.4|70508.9|70409.9|125
1651093800000|2022-04-27 21:10:00|70514.2|70415.2|70510.1|70413.3|70521|70424.8|70501.2|70402.2|166
1651094100000|2022-04-27 21:15:00|70513.9|70420.3|70507.3|70451.4|70531.8|70456.8|70497.4|70409.5|345
1651094400000|2022-04-27 21:20:00|70507.5|70451.1|70512.5|70465.5|70529.5|70468.5|70494.9|70447.6|182
1651094700000|2022-04-27 21:25:00|70510.4|70467.3|70505.1|70467.2|70543.4|70491|70504.6|70447.1|341
1651095000000|2022-04-27 21:30:00|70505.8|70466|70513.5|70467.5|70540.9|70489.3|70499.3|70453.6|321
1651095300000|2022-04-27 21:35:00|70514.1|70471.8|70514.7|70488.4|70543.4|70501.1|70512.1|70442.5|304
1651095600000|2022-04-27 21:40:00|70514.8|70481.1|70533.7|70479.2|70539.3|70487.7|70509.9|70462.9|203
1651095900000|2022-04-27 21:45:00|70520.1|70488.9|70516.2|70474.5|70533.8|70488.9|70509.8|70462.7|209
1651096200000|2022-04-27 21:50:00|70516.7|70473.3|70529.7|70480.2|70532.1|70484.4|70514.2|70464|174
1651096500000|2022-04-27 21:55:00|70532.3|70480|70516.9|70475.8|70535.9|70484.3|70509.1|70463.7|200
1651096800000|2022-04-27 22:00:00|70515.6|70475.7|70523.7|70485|70526|70490.8|70498.9|70456.6|796
1651097100000|2022-04-27 22:05:00|70524.3|70486.3|70523.1|70486.8|70534.8|70501.9|70511.5|70474.8|488
1651097400000|2022-04-27 22:10:00|70521.9|70488|70526.3|70504.2|70543.4|70509.1|70515.4|70487|399
1651097700000|2022-04-27 22:15:00|70527|70502.8|70534.2|70499.3|70540.7|70507.2|70517|70487.8|305
1651098000000|2022-04-27 22:20:00|70534|70499.7|70523.2|70503.2|70538.7|70509.3|70518.9|70491|280
1651098300000|2022-04-27 22:25:00|70522.1|70502.1|70526.5|70490.8|70534.5|70504.7|70516|70482.9|227
1651098600000|2022-04-27 22:30:00|70520.7|70498.8|70526.7|70506.7|70535.9|70510|70517.6|70485.5|248
1651098900000|2022-04-27 22:35:00|70526.8|70506.8|70518.5|70498.5|70537|70509|70516.6|70484.8|225
1651099200000|2022-04-27 22:40:00|70517.8|70497.8|70541.7|70520.5|70551.1|70524.2|70517.8|70486.8|274
1651099500000|2022-04-27 22:45:00|70543.2|70519.3|70532.6|70512.6|70551.8|70522.7|70527.8|70507.8|315
1651099800000|2022-04-27 22:50:00|70533.4|70513.4|70536.4|70515.6|70548.5|70522.1|70530.6|70510.4|309
1651100100000|2022-04-27 22:55:00|70536.5|70516.3|70534.6|70514.6|70547.9|70520.3|70530.3|70507.6|303
1651100400000|2022-04-27 23:00:00|70534.4|70514.4|70519.7|70499.7|70545.3|70522.4|70517.4|70495.1|441
1651100700000|2022-04-27 23:05:00|70519.5|70499.5|70537.4|70517.4|70548.1|70526|70516.6|70491|313
1651101000000|2022-04-27 23:10:00|70538.1|70518.1|70536.8|70516.8|70545.9|70524.8|70535.6|70515.8|300
1651101300000|2022-04-27 23:15:00|70539.3|70515.7|70536.3|70516.3|70539.7|70519.5|70532.1|70512.1|347
1651101600000|2022-04-27 23:20:00|70535.9|70515.9|70533.8|70513.8|70538.9|70518.9|70529.9|70511|340
1651101900000|2022-04-27 23:25:00|70531.6|70511.6|70541.7|70521.7|70543.3|70523.3|70531.1|70511.1|293
1651102200000|2022-04-27 23:30:00|70541.6|70521.6|70541.6|70521.6|70543.4|70524.1|70536.4|70519.7|264
1651102500000|2022-04-27 23:35:00|70541.3|70521.3|70534.8|70514.8|70542.9|70522.9|70532.6|70512.6|273
1651102800000|2022-04-27 23:40:00|70534.9|70514.9|70521.1|70501.1|70535.7|70515.7|70518.3|70498.3|424
1651103100000|2022-04-27 23:45:00|70521.2|70501.2|70504.3|70484.3|70521.4|70501.4|70498|70478|514
1651103400000|2022-04-27 23:50:00|70504.5|70484.5|70501.8|70481.8|70507.7|70488.4|70496.7|70476.7|483
1651103700000|2022-04-27 23:55:00|70502.2|70482.2|70510.9|70490.9|70515.3|70495.3|70496.8|70476.8|394
1651104000000|2022-04-28 00:00:00|70511.1|70491.1|70540.5|70520.5|70542.1|70522.1|70511.1|70491.1|670
1651104300000|2022-04-28 00:05:00|70540.7|70520.7|70521|70501|70542.3|70522.3|70520.2|70500.2|609
1651104600000|2022-04-28 00:10:00|70522.7|70502.7|70532.9|70512.9|70533.4|70513.4|70516.4|70496.7|553
1651104900000|2022-04-28 00:15:00|70533.6|70513.6|70544.6|70524.6|70554.1|70534.1|70533.6|70513.6|593
1651105200000|2022-04-28 00:20:00|70544.5|70524.5|70559.5|70539.5|70559.8|70539.8|70534|70514|611
1651105500000|2022-04-28 00:25:00|70559.4|70539.4|70560.9|70540.9|70564.4|70544.4|70550.4|70532.6|575
1651105800000|2022-04-28 00:30:00|70560.7|70540.7|70559.1|70539.1|70572|70552.2|70558.4|70538.4|705
1651106100000|2022-04-28 00:35:00|70559.4|70539.4|70556.5|70536.5|70560.7|70542.4|70547.6|70529|554
1651106400000|2022-04-28 00:40:00|70556.6|70536.6|70564.1|70544.1|70569.7|70549.7|70553.8|70536.3|607
1651106700000|2022-04-28 00:45:00|70564.6|70544.6|70550.9|70530.9|70569.3|70549.3|70542.4|70523.2|579
1651107000000|2022-04-28 00:50:00|70549.7|70529.7|70588.2|70568.2|70604.5|70584.5|70549.7|70529.7|767
1651107300000|2022-04-28 00:55:00|70586|70566|70618.1|70598.1|70666.2|70646.2|70586|70566|869
1651107600000|2022-04-28 01:00:00|70617.2|70597.2|70530|70510|70617.2|70597.2|70516.4|70497|918
1651107900000|2022-04-28 01:05:00|70529.2|70509.2|70553.6|70533.6|70554.3|70535.4|70516.1|70499.4|847
1651108200000|2022-04-28 01:10:00|70553.4|70533.4|70600.6|70585.6|70602.3|70586.5|70548|70528|757
1651108500000|2022-04-28 01:15:00|70603.2|70583.2|70575.8|70555.8|70608.1|70589.5|70566|70549.9|758
1651108800000|2022-04-28 01:20:00|70575.5|70555.5|70581.2|70561.2|70591.8|70571.8|70565.5|70545.5|745
1651109100000|2022-04-28 01:25:00|70581.1|70561.1|70586.7|70566.7|70589.8|70571.8|70575.4|70555.4|650
1651109400000|2022-04-28 01:30:00|70586.9|70566.9|70607.6|70587.6|70609.3|70590.4|70581.2|70561.7|808
1651109700000|2022-04-28 01:35:00|70607.8|70587.8|70621.4|70601.4|70643.2|70623.5|70604.2|70586.5|810
1651110000000|2022-04-28 01:40:00|70622|70602|70625.4|70605.4|70632.2|70612.5|70615.4|70595.4|786
1651110300000|2022-04-28 01:45:00|70625.8|70605.8|70594.2|70574.2|70630.4|70610.4|70593.3|70573.3|751
1651110600000|2022-04-28 01:50:00|70593.8|70573.8|70588.3|70568.3|70594.3|70575.4|70576.7|70556.7|749
1651110900000|2022-04-28 01:55:00|70588.4|70568.4|70563.3|70543.3|70593.7|70576|70556.7|70536.7|708
1651111200000|2022-04-28 02:00:00|70562.6|70542.6|70577.7|70557.7|70581.3|70564.1|70559.6|70539.6|716
1651111500000|2022-04-28 02:05:00|70577.8|70557.8|70602.6|70582.6|70605.9|70588.3|70577|70557.3|658
1651111800000|2022-04-28 02:10:00|70602.7|70582.7|70614.1|70594.1|70617.6|70600.2|70591.4|70571.7|687
1651112100000|2022-04-28 02:15:00|70614|70594|70623|70603|70623.8|70606.2|70611.4|70591.7|591
1651112400000|2022-04-28 02:20:00|70622.9|70602.9|70632.6|70612.6|70639.2|70622.4|70600.9|70585.6|696
1651112700000|2022-04-28 02:25:00|70632.7|70612.7|70648.6|70628.6|70653.9|70634.7|70625.6|70607.1|565
1651113000000|2022-04-28 02:30:00|70648.5|70628.5|70658.2|70638.2|70658.2|70638.2|70633.7|70616.1|696
1651113300000|2022-04-28 02:35:00|70657.4|70637.4|70613.8|70593.8|70657.4|70637.4|70613.1|70593.1|679
1651113600000|2022-04-28 02:40:00|70611.9|70591.9|70608.7|70588.7|70619.5|70599.5|70589.9|70569.9|616
1651113900000|2022-04-28 02:45:00|70609|70589|70605.2|70585.2|70616.7|70596.7|70605|70585.2|506
1651114200000|2022-04-28 02:50:00|70605.9|70585.9|70625.4|70605.4|70628.9|70611|70600.9|70582.1|747
1651114500000|2022-04-28 02:55:00|70625.3|70605.3|70631.3|70611.3|70637|70618.1|70612.6|70595.4|525
1651114800000|2022-04-28 03:00:00|70628.8|70613.8|70614.2|70594.2|70636.9|70619.1|70611.8|70594.2|541
1651115100000|2022-04-28 03:05:00|70611.9|70591.9|70643.3|70623.3|70646.8|70626.8|70602.4|70584.4|506
1651115400000|2022-04-28 03:10:00|70643.1|70623.1|70644.2|70624.2|70652.7|70632.7|70628.5|70608.5|1102
1651115700000|2022-04-28 03:15:00|70643.5|70623.5|70718.4|70698.4|70732.6|70712.6|70630.3|70611|943
1651116000000|2022-04-28 03:20:00|70719.2|70699.2|70761.7|70743.5|70776.9|70759.4|70711.1|70691.1|1065
1651116300000|2022-04-28 03:25:00|70759.6|70741.7|70677|70659.1|70763.8|70744.2|70674.1|70655.7|983
1651116600000|2022-04-28 03:30:00|70678|70658|70708.4|70688.4|70709.3|70689.3|70668.6|70648.6|896
1651116900000|2022-04-28 03:35:00|70708.3|70688.3|70726|70706|70734.1|70715|70708.2|70688.2|838
1651117200000|2022-04-28 03:40:00|70726.5|70706.5|70723.3|70703.3|70729.2|70709.6|70701.9|70685.2|866
1651117500000|2022-04-28 03:45:00|70722.9|70702.9|70760.6|70740.6|70766.9|70746.9|70718.3|70698.3|815
1651117800000|2022-04-28 03:50:00|70760.5|70740.5|70792.2|70772.2|70795.1|70778.2|70748.8|70730|840
1651118100000|2022-04-28 03:55:00|70791.7|70771.7|70818|70798|70819.2|70801.1|70787.8|70767.8|819
1651118400000|2022-04-28 04:00:00|70817.7|70797.7|70810.5|70790.5|70818.6|70800.3|70801.3|70783.3|762
1651118700000|2022-04-28 04:05:00|70809.5|70789.5|70786.1|70766.1|70810.2|70790.2|70772.7|70752.7|796
1651119000000|2022-04-28 04:10:00|70785.9|70765.9|70775.5|70755.5|70787.6|70768.9|70773.7|70753.7|640
1651119300000|2022-04-28 04:15:00|70774.7|70754.7|70791.6|70771.6|70795.4|70775.4|70774.2|70754.2|691
1651119600000|2022-04-28 04:20:00|70792.2|70772.2|70810.2|70790.2|70811.9|70791.9|70789.8|70769.8|532
1651119900000|2022-04-28 04:25:00|70810.3|70790.3|70805.1|70785.1|70819.5|70800.8|70796.8|70779.9|693
1651120200000|2022-04-28 04:30:00|70805|70785|70771.9|70756.9|70814.1|70794.7|70764.7|70744.7|757
1651120500000|2022-04-28 04:35:00|70770.3|70755.3|70752.9|70732.9|70779.9|70761.3|70750.4|70732.9|571
1651120800000|2022-04-28 04:40:00|70750.9|70735.9|70715.6|70695.6|70754.9|70735.9|70710.8|70692.8|788
1651121100000|2022-04-28 04:45:00|70715.3|70695.3|70700.5|70680.5|70716.6|70696.6|70699.4|70680|578
1651121400000|2022-04-28 04:50:00|70700.3|70680.3|70738.8|70718.8|70742.2|70722.2|70698|70679.9|631
1651121700000|2022-04-28 04:55:00|70738.4|70718.4|70762|70742|70763|70743.7|70710.5|70692.2|681
1651122000000|2022-04-28 05:00:00|70762.4|70742.4|70851.4|70831.4|70852.5|70832.5|70748|70729.3|843
1651122300000|2022-04-28 05:05:00|70851.7|70831.7|70845.9|70825.9|70860.2|70841.2|70835.3|70818.1|796
1651122600000|2022-04-28 05:10:00|70846|70826|70840.1|70820.1|70853.6|70834|70837.8|70819.9|705
1651122900000|2022-04-28 05:15:00|70840.2|70820.2|70854.5|70834.5|70872.8|70854.1|70837|70819.7|792
1651123200000|2022-04-28 05:20:00|70854.2|70834.2|70871.6|70851.6|70874.9|70856.6|70849.7|70829.7|675
1651123500000|2022-04-28 05:25:00|70871.7|70851.7|70873.9|70853.9|70878.1|70858.1|70859.7|70839.7|682
1651123800000|2022-04-28 05:30:00|70874.6|70854.6|70867|70847|70875.4|70855.6|70857|70837.3|705
1651124100000|2022-04-28 05:35:00|70866.8|70846.8|70874.6|70854.6|70877.7|70858.6|70855.7|70835.7|892
1651124400000|2022-04-28 05:40:00|70874.2|70854.2|70940.1|70920.1|71011.7|70983.8|70870.3|70852.5|1002
1651124700000|2022-04-28 05:45:00|70940.2|70920.2|70766.7|70748.9|70940.5|70920.5|70759.1|70739.1|1020
1651125000000|2022-04-28 05:50:00|70767.1|70747.1|70781.3|70761.3|70784.1|70764.1|70707.3|70683.7|1015
1651125300000|2022-04-28 05:55:00|70781|70761|70801.5|70781.5|70825.6|70805.6|70761.9|70741.9|1019
1651125600000|2022-04-28 06:00:00|70802.7|70782.7|70771|70751|70843.5|70822.7|70752.7|70732.7|1053
1651125900000|2022-04-28 06:05:00|70770.8|70750.8|70775.3|70755.3|70813.4|70793.4|70760.6|70740.6|939
1651126200000|2022-04-28 06:10:00|70775.7|70755.7|70780.4|70765.4|70802.3|70783.2|70753.7|70733.7|982
1651126500000|2022-04-28 06:15:00|70779.6|70764.6|70794.3|70774.3|70797.4|70780|70750|70733.2|890
1651126800000|2022-04-28 06:20:00|70793.9|70773.9|70761.7|70741.7|70802.6|70784.8|70737.5|70719.5|959
1651127100000|2022-04-28 06:25:00|70759.9|70739.9|70779.2|70759.2|70787.9|70769.7|70733.2|70713.8|913
1651127400000|2022-04-28 06:30:00|70780.7|70760.7|70751.5|70731.5|70811.7|70791.7|70739.8|70723.8|951
1651127700000|2022-04-28 06:35:00|70749.6|70734.6|70738.4|70723.4|70763.4|70748.4|70722.7|70705.6|919
1651128000000|2022-04-28 06:40:00|70736.6|70721.6|70722.1|70702.1|70761.2|70744.9|70714.4|70697.3|967
1651128300000|2022-04-28 06:45:00|70721.8|70701.8|70706.5|70691.5|70723.8|70708.8|70686.8|70671.8|943
1651128600000|2022-04-28 06:50:00|70705.9|70690.9|70695.9|70680.9|70718.2|70703.2|70674.1|70659.1|982
1651128900000|2022-04-28 06:55:00|70696.3|70681.3|70715.8|70695.8|70752.8|70737.8|70693.5|70678.5|985
1651129200000|2022-04-28 07:00:00|70716.5|70696.5|70681.1|70661.1|70740.2|70722.8|70653.3|70638.3|1081
1651129500000|2022-04-28 07:05:00|70677.9|70662.9|70734.7|70719.7|70750.9|70734.3|70677.2|70659.3|1085
1651129800000|2022-04-28 07:10:00|70734.2|70719.2|70761.4|70746.4|70767.4|70750.9|70717.3|70701.2|1080
1651130100000|2022-04-28 07:15:00|70761.7|70746.7|70605.7|70585.7|70781.6|70763.8|70592.9|70574.6|1112
1651130400000|2022-04-28 07:20:00|70600.3|70585.3|70638.9|70623.9|70650.5|70635.5|70594.9|70578.1|1065
1651130700000|2022-04-28 07:25:00|70639.2|70624.2|70664.7|70644.7|70712.4|70695.1|70628.6|70613.6|1058
1651131000000|2022-04-28 07:30:00|70668|70648|70634.4|70614.4|70671.5|70654.5|70560.9|70543.2|1073
1651131300000|2022-04-28 07:35:00|70632.1|70617.1|70554.8|70539.8|70635.7|70618|70532.6|70517.6|990
1651131600000|2022-04-28 07:40:00|70555.5|70540.5|70548.4|70528.4|70600.4|70584.3|70536.3|70519.5|1064
1651131900000|2022-04-28 07:45:00|70548|70528|70503|70483|70561.8|70543.6|70501.8|70483|1024
1651132200000|2022-04-28 07:50:00|70502.1|70482.1|70499.5|70479.5|70542|70525.5|70483.1|70465.4|1042
1651132500000|2022-04-28 07:55:00|70499.2|70479.2|70513.8|70493.8|70525.4|70505.4|70449.2|70429.2|1036
1651132800000|2022-04-28 08:00:00|70514.4|70494.4|70544|70529|70566.9|70546.9|70505.4|70490.4|1003
1651133100000|2022-04-28 08:05:00|70545|70530|70555.8|70540.8|70570.9|70553.9|70535.3|70519.5|953
1651133400000|2022-04-28 08:10:00|70555.6|70540.6|70602.5|70587.5|70616.3|70601.3|70552.2|70536.8|894
1651133700000|2022-04-28 08:15:00|70602.7|70587.7|70644.4|70624.4|70650.2|70635.2|70598.2|70583.2|863
1651134000000|2022-04-28 08:20:00|70644.7|70624.7|70657|70642|70695.4|70677.6|70637.7|70622.7|875
1651134300000|2022-04-28 08:25:00|70656.7|70641.7|70588.3|70573.3|70660.8|70645.8|70579.3|70561.1|868
1651134600000|2022-04-28 08:30:00|70588.5|70573.5|70624.2|70609.2|70630.8|70615.8|70586.8|70569.6|840
1651134900000|2022-04-28 08:35:00|70624.8|70609.8|70665.4|70650.4|70673|70655.3|70624.3|70609.3|818
1651135200000|2022-04-28 08:40:00|70666.2|70651.2|70690.5|70675.5|70691.8|70676.8|70636.8|70621.8|951
1651135500000|2022-04-28 08:45:00|70690.1|70675.1|70716.9|70701.9|70731.6|70715.4|70685|70670|901
1651135800000|2022-04-28 08:50:00|70717.1|70697.1|70729.5|70714.5|70748.8|70731.1|70708.2|70692.5|906
1651136100000|2022-04-28 08:55:00|70729.9|70714.9|70774.9|70759.9|70784|70766.5|70728|70710.7|838
1651136400000|2022-04-28 09:00:00|70775.5|70760.5|70724.7|70709.7|70792.9|70777.9|70723.9|70708.8|911
1651136700000|2022-04-28 09:05:00|70725.2|70710.2|70684.6|70669.6|70740.2|70720.7|70681.8|70665.4|915
1651137000000|2022-04-28 09:10:00|70686.6|70671.6|70681.9|70661.9|70716.3|70699.4|70675|70660|847
1651137300000|2022-04-28 09:15:00|70681.8|70661.8|70697.8|70682.8|70727.5|70712.5|70675.3|70658.8|719
1651137600000|2022-04-28 09:20:00|70697.7|70682.7|70688.2|70668.2|70707.3|70689.4|70682|70666.3|727
1651137900000|2022-04-28 09:25:00|70688.3|70668.3|70666.9|70646.9|70692.2|70675.9|70652.8|70633.5|1004
1651138200000|2022-04-28 09:30:00|70665.9|70645.9|70648.8|70633.8|70720.6|70702.7|70625.1|70607.8|1022
1651138500000|2022-04-28 09:35:00|70647.6|70632.6|70703.1|70688.1|70704.4|70688.1|70636.5|70621.4|850
1651138800000|2022-04-28 09:40:00|70702.4|70687.4|70725.7|70710.7|70728.7|70711.9|70681.5|70664.4|932
1651139100000|2022-04-28 09:45:00|70725.4|70710.4|70701.8|70686.8|70744|70726.4|70697|70682|891
1651139400000|2022-04-28 09:50:00|70701.9|70686.9|70736.7|70721.7|70747.1|70732.1|70699.2|70684.2|892
1651139700000|2022-04-28 09:55:00|70736.6|70721.6|70746.3|70731.3|70771.3|70754.2|70726.8|70709.4|940
1651140000000|2022-04-28 10:00:00|70745.6|70730.6|70738.4|70718.4|70768.4|70748.4|70728.9|70713.9|789
1651140300000|2022-04-28 10:05:00|70738.5|70718.5|70719.8|70704.8|70743.2|70727.2|70682.2|70667.1|848
1651140600000|2022-04-28 10:10:00|70720.5|70705.5|70760.6|70745.6|70779.1|70764.1|70718.4|70703.4|812
1651140900000|2022-04-28 10:15:00|70760.7|70745.7|70779.7|70759.7|70801.1|70783.6|70760.3|70745.3|877
1651141200000|2022-04-28 10:20:00|70779.5|70759.5|70774.9|70759.9|70803.9|70786.2|70766.6|70751.6|885
1651141500000|2022-04-28 10:25:00|70774.8|70759.8|70778.2|70763.2|70816.4|70799.4|70758.9|70743.8|915
1651141800000|2022-04-28 10:30:00|70778.8|70758.8|70814.8|70799.8|70839|70822|70758.1|70740.5|976
1651142100000|2022-04-28 10:35:00|70814.7|70799.7|70844|70829|70867.9|70851.8|70807.7|70791|908
1651142400000|2022-04-28 10:40:00|70844.2|70829.2|70824.2|70809.2|70847.7|70830.7|70806.6|70789.8|846
1651142700000|2022-04-28 10:45:00|70824.3|70809.3|70846|70826|70853|70836.4|70808.1|70791.8|820
1651143000000|2022-04-28 10:50:00|70846.1|70826.1|70879.7|70859.7|70884.8|70867.4|70837.8|70822.1|870
1651143300000|2022-04-28 10:55:00|70880.4|70860.4|70899.8|70884.8|70907.6|70890.2|70871.2|70853.7|834
1651143600000|2022-04-28 11:00:00|70901.9|70886.9|70839.5|70819.5|70919.7|70903.4|70834.8|70819.5|1010
1651143900000|2022-04-28 11:05:00|70839.9|70819.9|70858.2|70838.2|70874.7|70859.7|70827.1|70810.6|877
1651144200000|2022-04-28 11:10:00|70858.1|70838.1|70889.1|70869.1|70907.1|70892.1|70848.6|70833.6|872
1651144500000|2022-04-28 11:15:00|70889.4|70874.4|70914.6|70899.6|70933.2|70917|70889.4|70874.3|870
1651144800000|2022-04-28 11:20:00|70915.5|70900.5|70845.8|70830.8|70922.7|70905.4|70831.6|70814.3|898
1651145100000|2022-04-28 11:25:00|70844.5|70829.5|70846.9|70831.9|70856.6|70841.6|70815.8|70798.7|884
1651145400000|2022-04-28 11:30:00|70852.6|70832.6|70885.2|70870.2|70890|70872.8|70834.7|70817.2|835
1651145700000|2022-04-28 11:35:00|70885.4|70870.4|70868.4|70853.4|70912.6|70897.6|70868.3|70853.3|885
1651146000000|2022-04-28 11:40:00|70868.6|70853.6|70886.4|70871.4|70911|70894.2|70851.4|70834.2|924
1651146300000|2022-04-28 11:45:00|70885.8|70870.8|70879.5|70864.5|70910.6|70895.5|70874.4|70859.4|860
1651146600000|2022-04-28 11:50:00|70880.3|70865.3|70905.7|70890.7|70920.1|70903.2|70878|70863|856
1651146900000|2022-04-28 11:55:00|70906.4|70891.4|70952.2|70932.2|70976.1|70959.9|70895|70880|995
1651147200000|2022-04-28 12:00:00|70948.6|70928.6|70926.5|70911.5|70950.4|70930.4|70884.4|70867.9|1037
1651147500000|2022-04-28 12:05:00|70924.6|70909.6|70934.1|70914.1|70960.1|70942.8|70901.7|70884.2|918
1651147800000|2022-04-28 12:10:00|70932.8|70912.8|70984.9|70964.9|70987.4|70967.9|70922.9|70905.2|948
1651148100000|2022-04-28 12:15:00|70983.2|70968.2|71039.9|71024.9|71039.9|71024.9|70976.2|70959.9|1034
1651148400000|2022-04-28 12:20:00|71040.3|71025.3|70944|70929|71079.3|71060.8|70943.6|70928.6|1022
1651148700000|2022-04-28 12:25:00|70944.6|70929.6|70980.3|70959.2|70992.8|70976.3|70919.3|70903.1|927
1651149000000|2022-04-28 12:30:00|70996.7|70942.4|70793.6|70778.6|70996.7|70959.5|70723.1|70703.1|1154
1651149300000|2022-04-28 12:35:00|70792.2|70777.2|70773.3|70758.3|70856.7|70838|70741.9|70726.3|1126
1651149600000|2022-04-28 12:40:00|70772.8|70757.8|70811.6|70796.6|70847.1|70832.1|70769.5|70754.5|1044
1651149900000|2022-04-28 12:45:00|70810.7|70795.7|70926.1|70911.1|70938.6|70923.6|70810.7|70795.7|1083
1651150200000|2022-04-28 12:50:00|70926.2|70911.2|70921.3|70906.3|70942.2|70926.3|70899.6|70882.8|1047
1651150500000|2022-04-28 12:55:00|70921.1|70906.1|70984.9|70969.9|71007.4|70992.4|70919.8|70904.8|1048
1651150800000|2022-04-28 13:00:00|70982.1|70967.1|70940.9|70925.9|71009.7|70993.3|70925.6|70910.2|1066
1651151100000|2022-04-28 13:05:00|70940.5|70925.5|70891.4|70876.4|70943|70928|70855|70840|1052
1651151400000|2022-04-28 13:10:00|70891.6|70876.6|70858.9|70843.9|70928.8|70913.8|70817.2|70801.6|1011
1651151700000|2022-04-28 13:15:00|70858.2|70843.2|70867|70852|70868.9|70852|70798.4|70780.9|1027
1651152000000|2022-04-28 13:20:00|70865.2|70850.2|70893.5|70878.5|70911.2|70891.6|70847|70832|948
1651152300000|2022-04-28 13:25:00|70893.7|70878.7|70860.3|70845.3|70907.6|70892.6|70819|70804|954
1651152600000|2022-04-28 13:30:00|70860.1|70845.1|70892|70877|70911.6|70891.6|70854.7|70837.3|1047
1651152900000|2022-04-28 13:35:00|70891.3|70876.3|70857.5|70842.5|70904.7|70889.7|70851.1|70833.5|1042
1651153200000|2022-04-28 13:40:00|70859.8|70839.8|70893.9|70878.9|70907.1|70891.4|70814|70797.1|1034
1651153500000|2022-04-28 13:45:00|70895.6|70875.6|70872.7|70857.7|70900.9|70885.9|70865.3|70850.3|988
1651153800000|2022-04-28 13:50:00|70872.1|70857.1|70804.9|70789.9|70872.1|70857.1|70790.2|70775|1030
1651154100000|2022-04-28 13:55:00|70805|70790|70825.8|70810.8|70857.1|70840.7|70800.5|70785.5|988
1651154400000|2022-04-28 14:00:00|70827.7|70812.7|70864.2|70844.2|70897.5|70880|70827.7|70812.1|1059
1651154700000|2022-04-28 14:05:00|70864.4|70844.4|70799.4|70784.4|70864.4|70846.8|70756.7|70741.7|996
1651155000000|2022-04-28 14:10:00|70799.3|70784.3|70869.4|70849.4|70870.1|70852.9|70792.7|70774.9|995
1651155300000|2022-04-28 14:15:00|70866.5|70851.5|70814.7|70799.7|70885.2|70869.9|70807.8|70788.9|1036
1651155600000|2022-04-28 14:20:00|70815.2|70800.2|70814.6|70799.6|70840.7|70825.7|70790.2|70773.2|960
1651155900000|2022-04-28 14:25:00|70813.9|70798.9|70831.7|70816.7|70850.5|70835.5|70796.1|70781.1|1023
1651156200000|2022-04-28 14:30:00|70832|70817|70942.8|70922.8|70958.1|70938.1|70824.6|70809.6|995
1651156500000|2022-04-28 14:35:00|70944.9|70924.9|70962.5|70947.5|70965.1|70947.5|70924.9|70907|1007
1651156800000|2022-04-28 14:40:00|70963.5|70948.5|70957.6|70942.6|70963.8|70948.8|70897.6|70879.6|998
1651157100000|2022-04-28 14:45:00|70957.7|70942.7|70985.7|70970.7|71007.4|70990.5|70941.3|70924.8|1051
1651157400000|2022-04-28 14:50:00|70985.5|70970.5|70887.1|70872.1|70997.9|70980.6|70881.5|70863.9|1058
1651157700000|2022-04-28 14:55:00|70888.1|70873.1|70784.7|70769.7|70890.3|70874.2|70749.9|70733.3|1177
1651158000000|2022-04-28 15:00:00|70781.9|70766.9|70768.8|70753.8|70805.7|70790.7|70765.2|70750.2|1100
1651158300000|2022-04-28 15:05:00|70769.4|70754.4|70722.6|70707.6|70780|70765|70675|70660|1051
1651158600000|2022-04-28 15:10:00|70722.4|70707.4|70702.4|70687.4|70750.8|70733.4|70702.3|70687.3|1018
1651158900000|2022-04-28 15:15:00|70695.6|70680.6|70721.8|70706.8|70762.8|70744.7|70693.8|70676.2|964
1651159200000|2022-04-28 15:20:00|70721.9|70706.9|70733.5|70713.5|70753.2|70735.2|70708.5|70689.8|950
1651159500000|2022-04-28 15:25:00|70734.3|70714.3|70744.6|70729.6|70756.4|70741.3|70723.6|70706.5|899
1651159800000|2022-04-28 15:30:00|70744.3|70729.3|70749.8|70734.8|70782.8|70767.8|70726.6|70710.9|1007
1651160100000|2022-04-28 15:35:00|70747.9|70732.9|70783.4|70768.4|70789.6|70774.6|70745.6|70730.6|895
1651160400000|2022-04-28 15:40:00|70782.1|70767.1|70811.3|70796.3|70815.8|70800.8|70781.6|70766.6|948
1651160700000|2022-04-28 15:45:00|70811.6|70796.6|70833.5|70818.5|70839.6|70823.7|70796|70778.3|887
1651161000000|2022-04-28 15:50:00|70834.4|70819.4|70864.4|70849.4|70875|70859.8|70834.4|70819.4|914
1651161300000|2022-04-28 15:55:00|70863.9|70848.9|70886.8|70871.8|70907.8|70891.6|70863.1|70848.1|886
1651161600000|2022-04-28 16:00:00|70887|70872|70857.3|70837.3|70896.5|70880|70840.7|70824.4|877
1651161900000|2022-04-28 16:05:00|70854.6|70839.6|70880.2|70865.2|70882|70867|70851.9|70834.8|811
1651162200000|2022-04-28 16:10:00|70882.3|70862.3|70892.1|70877.1|70905.5|70890.5|70874.2|70859.2|866
1651162500000|2022-04-28 16:15:00|70891.9|70876.9|70920.7|70900.7|70921.1|70903.5|70862.8|70846|851
1651162800000|2022-04-28 16:20:00|70917.6|70902.6|70905.8|70890.8|70930.9|70914.6|70903.5|70883.6|821
1651163100000|2022-04-28 16:25:00|70905.7|70890.7|70896.5|70881.5|70919.6|70904.6|70896.5|70878|785
1651163400000|2022-04-28 16:30:00|70895.3|70880.3|70890.6|70870.6|70910.7|70893.2|70887.1|70870|746
1651163700000|2022-04-28 16:35:00|70888.1|70873.1|70852.8|70837.8|70892.4|70877.3|70851.8|70834.6|795
1651164000000|2022-04-28 16:40:00|70853|70838|70818.3|70803.3|70859.6|70843.5|70814.5|70797.2|822
1651164300000|2022-04-28 16:45:00|70818.5|70803.5|70789.3|70774.3|70823|70806.3|70784.6|70768.3|889
1651164600000|2022-04-28 16:50:00|70789.9|70774.9|70829.7|70814.7|70829.7|70814.7|70789.5|70772.5|825
1651164900000|2022-04-28 16:55:00|70830.6|70815.6|70798.8|70783.8|70830.6|70815.6|70797.6|70780.1|761
1651165200000|2022-04-28 17:00:00|70799.2|70784.2|70790.6|70770.6|70832.2|70814.8|70785.4|70767.6|918
1651165500000|2022-04-28 17:05:00|70787.1|70772.1|70820.7|70805.7|70824|70806|70785.9|70768.6|882
1651165800000|2022-04-28 17:10:00|70821.2|70806.2|70792.4|70777.4|70829.3|70813.3|70778.2|70760.1|853
1651166100000|2022-04-28 17:15:00|70792|70777|70817.2|70802.2|70831.8|70816.4|70790.1|70774.1|816
1651166400000|2022-04-28 17:20:00|70816.2|70801.2|70831.9|70816.9|70843|70826.8|70815.6|70797.8|736
1651166700000|2022-04-28 17:25:00|70831.7|70816.7|70835.2|70820.2|70840.9|70825.9|70819.2|70804|675
1651167000000|2022-04-28 17:30:00|70834.5|70819.5|70857.6|70837.6|70858.6|70840.6|70828.6|70813.4|831
1651167300000|2022-04-28 17:35:00|70856.3|70841.3|70842.2|70827.2|70879.1|70861.2|70840.7|70825.4|813
1651167600000|2022-04-28 17:40:00|70842.3|70827.3|70866.7|70851.7|70879.2|70863.9|70826.3|70811|802
1651167900000|2022-04-28 17:45:00|70867.8|70852.8|70873.3|70858.3|70896.2|70881.2|70861.5|70844.2|790
1651168200000|2022-04-28 17:50:00|70873.2|70858.2|70893|70878|70899.5|70884.5|70864.9|70848.5|773
1651168500000|2022-04-28 17:55:00|70892.8|70877.8|70891|70876|70908.8|70891.2|70888.2|70873.1|777
1651168800000|2022-04-28 18:00:00|70890.9|70875.9|70893|70873|70903.6|70885.4|70888|70870.4|676
1651169100000|2022-04-28 18:05:00|70892.9|70872.9|70890.2|70870.2|70904.7|70888.1|70886.9|70865.3|612
1651169400000|2022-04-28 18:10:00|70890.5|70870.5|70870.5|70850.5|70891.2|70873.6|70864.4|70847.5|637
1651169700000|2022-04-28 18:15:00|70870.1|70850.1|70869.4|70849.4|70874.5|70857.2|70854.6|70839.6|692
1651170000000|2022-04-28 18:20:00|70865.8|70850.8|70827.2|70812.2|70871|70853.3|70819|70802.5|707
1651170300000|2022-04-28 18:25:00|70829.5|70809.5|70833|70818|70842.7|70827.7|70824.5|70808.5|741
1651170600000|2022-04-28 18:30:00|70832.6|70817.6|70828.4|70813.4|70836.6|70821.6|70821.2|70804.1|589
1651170900000|2022-04-28 18:35:00|70828.3|70813.3|70855.6|70840.6|70858.4|70840.9|70820.9|70803.4|604
1651171200000|2022-04-28 18:40:00|70856.2|70841.2|70862.8|70847.8|70879.9|70863.5|70848.3|70831.6|619
1651171500000|2022-04-28 18:45:00|70862.6|70847.6|70847.2|70832.2|70865|70847.6|70847.2|70832.2|564
1651171800000|2022-04-28 18:50:00|70847.5|70832.5|70835.1|70820.1|70850.8|70835.4|70817.4|70802|666
1651172100000|2022-04-28 18:55:00|70834.9|70819.9|70855.5|70840.5|70865.7|70850.7|70834.6|70818.9|755
1651172400000|2022-04-28 19:00:00|70856.5|70841.5|70827.3|70812.3|70861.9|70846.9|70814.1|70797.3|783
1651172700000|2022-04-28 19:05:00|70827.2|70812.2|70824.4|70809.4|70837.7|70820|70823|70805.8|513
1651173000000|2022-04-28 19:10:00|70822.7|70807.7|70845.6|70830.6|70847.4|70830.7|70820.8|70805.8|678
1651173300000|2022-04-28 19:15:00|70845|70830|70829.7|70814.7|70852.9|70835.7|70826.4|70809.3|566
1651173600000|2022-04-28 19:20:00|70829.3|70814.3|70847.8|70827.8|70847.8|70830.6|70829.2|70814.2|594
1651173900000|2022-04-28 19:25:00|70847.7|70827.7|70844|70829|70847.7|70830.1|70825.5|70809.2|599
1651174200000|2022-04-28 19:30:00|70843.6|70828.6|70828.7|70813.7|70852.8|70834.8|70826.7|70809.2|647
1651174500000|2022-04-28 19:35:00|70829|70814|70844|70829|70847.4|70832.4|70826|70807.1|600
1651174800000|2022-04-28 19:40:00|70844.1|70829.1|70837.6|70822.6|70853.2|70838.2|70837.6|70822.3|705
1651175100000|2022-04-28 19:45:00|70836.2|70821.2|70859.5|70844.5|70865|70847.4|70836.1|70819.1|666
1651175400000|2022-04-28 19:50:00|70859.4|70844.4|70849.2|70829.2|70864.8|70849.8|70836.7|70821.7|718
1651175700000|2022-04-28 19:55:00|70849.4|70829.4|70823.1|70803.1|70856.6|70839.9|70820.8|70803.1|655
1651176000000|2022-04-28 20:00:00|70822.6|70802.6|70853|70833|70853.7|70835.6|70820.7|70802.6|671
1651176300000|2022-04-28 20:05:00|70852.8|70832.8|70848.5|70828.5|70866.5|70848.3|70845.8|70825.8|421
1651176600000|2022-04-28 20:10:00|70848.3|70828.3|70849.2|70829.2|70850.5|70831.1|70842|70820.3|380
1651176900000|2022-04-28 20:15:00|70850|70830|70858.1|70838.1|70862.3|70842.3|70842|70823.9|343
1651177200000|2022-04-28 20:20:00|70858.3|70837.4|70856.1|70836.1|70860.9|70841.1|70850.3|70830.3|334
1651177500000|2022-04-28 20:25:00|70855.5|70835.5|70859.9|70839.9|70866.8|70849.1|70851.7|70832.4|306
1651177800000|2022-04-28 20:30:00|70860|70840|70862.1|70842.1|70862.7|70842.7|70845.3|70825.7|421
1651178100000|2022-04-28 20:35:00|70862.9|70841.9|70867.1|70847.1|70869|70849|70861.6|70840.6|242
1651178400000|2022-04-28 20:40:00|70867.6|70846.3|70863.1|70826.9|70870.7|70850.7|70856.9|70822.7|671
1651178700000|2022-04-28 20:45:00|70862.8|70831.9|70879.5|70849.2|70879.7|70855.1|70858.3|70830|690
1651179000000|2022-04-28 20:50:00|70877.6|70853.4|70891.9|70866.7|70897.6|70870.4|70875.4|70849.6|756
1651179300000|2022-04-28 20:55:00|70893.4|70863.8|70895.3|70865|70912.7|70872|70889.2|70821.1|443
1651179600000|2022-04-28 21:00:00|70895.2|70864.5|70903.5|70835.8|70907.5|70864.8|70895.2|70818.3|53
1651179900000|2022-04-28 21:05:00|70903.2|70835.9|70901.6|70864.1|70909.8|70864.8|70898.8|70831.6|69
1651180200000|2022-04-28 21:10:00|70913.9|70863.3|70896.9|70845.4|70939.3|70868.3|70880.3|70806.9|156
1651180500000|2022-04-28 21:15:00|70913.7|70814.7|70905.5|70851.4|70930.7|70854.2|70896.5|70814.7|86
1651180800000|2022-04-28 21:20:00|70909.6|70839.5|70902.6|70852.2|70930.4|70873.7|70895.9|70827.6|169
1651181100000|2022-04-28 21:25:00|70904.4|70852.1|70900.4|70872.3|70904.4|70872.3|70900.4|70848.6|144
1651181400000|2022-04-28 21:30:00|70903|70858.2|70893|70870.8|70904.7|70872.3|70892.5|70855.1|118
1651181700000|2022-04-28 21:35:00|70903.1|70871.6|70902|70864|70925.6|70871.6|70892|70826.6|166
1651182000000|2022-04-28 21:40:00|70902.2|70871.6|70898.2|70862.1|70902.5|70872.1|70892|70857|123
1651182300000|2022-04-28 21:45:00|70906|70865.8|70895.9|70867.9|70908.5|70869.7|70889.6|70859.2|90
1651182600000|2022-04-28 21:50:00|70895.5|70868.6|70890.2|70854|70910.7|70869.1|70885.5|70844.6|173
1651182900000|2022-04-28 21:55:00|70890.3|70853.7|70898.9|70852.1|70934.9|70859.5|70882.1|70816.8|297
1651183200000|2022-04-28 22:00:00|70899.9|70849.1|70896.7|70856.8|70911.9|70872.1|70885.4|70842.8|453
1651183500000|2022-04-28 22:05:00|70895|70857.2|70883.8|70847.9|70909|70862.2|70875.5|70832.8|392
1651183800000|2022-04-28 22:10:00|70883|70848.7|70901.8|70864.6|70912.6|70868.6|70878.2|70834|519
1651184100000|2022-04-28 22:15:00|70906|70862.2|70889.7|70858.6|70911.7|70872.1|70887.9|70850|470
1651184400000|2022-04-28 22:20:00|70889.6|70857.2|70878.8|70852.6|70904.9|70866.7|70877.3|70840.4|374
1651184700000|2022-04-28 22:25:00|70876.6|70856.6|70891.7|70865.3|70896.5|70867.5|70875.1|70839.7|362
1651185000000|2022-04-28 22:30:00|70887.2|70864.6|70886.9|70857.2|70899.9|70871.9|70881.3|70852.7|302
1651185300000|2022-04-28 22:35:00|70880.4|70860.4|70890.3|70860.5|70900.3|70870.4|70878.9|70845|271
1651185600000|2022-04-28 22:40:00|70890.2|70860.3|70881.2|70854.5|70895.1|70870.6|70876.3|70845.4|229
1651185900000|2022-04-28 22:45:00|70881.1|70854.2|70903.5|70883.1|70910.6|70883.6|70874.3|70851|265
1651186200000|2022-04-28 22:50:00|70903.1|70883.2|70923.7|70898.2|70947.4|70922.3|70903.1|70883.1|496
1651186500000|2022-04-28 22:55:00|70920.3|70900.3|70907.4|70878.4|70928.2|70900.4|70902.1|70872|314
1651186800000|2022-04-28 23:00:00|70903.8|70880.8|70902.3|70882.3|70918.2|70896.2|70898.2|70874.1|471
1651187100000|2022-04-28 23:05:00|70902.5|70882.5|70890.1|70863.4|70905.6|70884|70884.3|70855.1|312
1651187400000|2022-04-28 23:10:00|70888.4|70865.8|70893.2|70873.2|70898.4|70875.8|70887.1|70858.6|272
1651187700000|2022-04-28 23:15:00|70893.1|70873.1|70899.6|70867.6|70913.7|70887.8|70893.1|70866.2|412
1651188000000|2022-04-28 23:20:00|70900.1|70868.1|70899.9|70874.3|70912.2|70887.2|70888.9|70864.4|431
1651188300000|2022-04-28 23:25:00|70901.1|70874.1|70888|70868|70909|70878.8|70888|70867.7|368
1651188600000|2022-04-28 23:30:00|70887.3|70867.3|70869|70848.9|70904.1|70871.3|70862.6|70841.7|421
1651188900000|2022-04-28 23:35:00|70871|70847.9|70891.3|70871.3|70900.7|70878.6|70868.3|70844.6|445
1651189200000|2022-04-28 23:40:00|70890.9|70870.9|70879.5|70859.5|70897.7|70875.4|70878.8|70858.7|341
1651189500000|2022-04-28 23:45:00|70880.6|70860.6|70877|70852.6|70890.3|70865.7|70872.5|70852.5|345
1651189800000|2022-04-28 23:50:00|70874.8|70854.8|70864.3|70844.3|70886.8|70863.8|70860.1|70840.9|423
1651190100000|2022-04-28 23:55:00|70863.2|70843.2|70861.9|70841.9|70871.7|70851.7|70858.3|70838.3|331
1651190400000|2022-04-29 00:00:00|70861.4|70841.4|70842.9|70822.9|70867.2|70850.6|70830.3|70810.3|651
1651190700000|2022-04-29 00:05:00|70842.5|70822.5|70798.8|70778.8|70844.3|70824.3|70798.1|70778.2|669
1651191000000|2022-04-29 00:10:00|70801.6|70781.6|70790.2|70770.2|70810.6|70790.6|70781.5|70761.5|738
1651191300000|2022-04-29 00:15:00|70789.4|70769.4|70783|70763|70794.1|70774.1|70772.1|70752.1|574
1651191600000|2022-04-29 00:20:00|70782.9|70762.9|70797.2|70777.2|70808.2|70789.8|70776.4|70756.4|580
1651191900000|2022-04-29 00:25:00|70797.3|70777.3|70797.2|70777.2|70809.8|70790.2|70786.8|70766.8|516
1651192200000|2022-04-29 00:30:00|70798|70778|70810.2|70790.2|70816.1|70796.1|70788.7|70768.7|460
1651192500000|2022-04-29 00:35:00|70810.6|70790.6|70797.8|70777.8|70815.6|70792.6|70794.5|70775.8|416
1651192800000|2022-04-29 00:40:00|70799.1|70779.1|70824.6|70804.6|70826.2|70806.2|70797.5|70777.5|444
1651193100000|2022-04-29 00:45:00|70824.8|70804.8|70812.3|70792.3|70838|70818|70809.6|70789.6|546
1651193400000|2022-04-29 00:50:00|70811.8|70791.8|70806.7|70786.7|70815.1|70795.1|70797.3|70777.6|496
1651193700000|2022-04-29 00:55:00|70806.5|70786.5|70776.2|70756.2|70808.8|70788.8|70765.8|70745.8|615
1651194000000|2022-04-29 01:00:00|70776|70756|70757.6|70737.6|70781.7|70762.4|70753.4|70734.5|633
1651194300000|2022-04-29 01:05:00|70757.1|70737.1|70756.7|70736.7|70767.4|70747.6|70747.5|70727.5|687
1651194600000|2022-04-29 01:10:00|70756.6|70736.6|70726.3|70706.3|70757.1|70737.1|70714.5|70694.5|760
1651194900000|2022-04-29 01:15:00|70726.2|70706.2|70712.6|70692.6|70736|70716|70710|70690.2|656
1651195200000|2022-04-29 01:20:00|70712.2|70692.2|70729.3|70709.3|70730.4|70710.4|70703.8|70683.8|652
1651195500000|2022-04-29 01:25:00|70728.9|70708.9|70682.8|70662.8|70730.9|70710.9|70682.8|70662.8|605
1651195800000|2022-04-29 01:30:00|70682.6|70662.6|70683.9|70668.9|70698.7|70678.7|70682|70662|693
1651196100000|2022-04-29 01:35:00|70684.9|70664.9|70698.8|70678.8|70702.5|70683.1|70682.3|70662.4|635
1651196400000|2022-04-29 01:40:00|70699|70679|70722.6|70702.6|70733.6|70716.8|70689.9|70669.9|643
1651196700000|2022-04-29 01:45:00|70723.5|70703.5|70700.7|70680.7|70734|70717.4|70694|70674|597
1651197000000|2022-04-29 01:50:00|70700.9|70680.9|70725.2|70705.2|70728.3|70710.5|70696.7|70676.7|535
1651197300000|2022-04-29 01:55:00|70725.3|70705.3|70755.1|70735.1|70760.6|70740.6|70721.5|70704.4|736
1651197600000|2022-04-29 02:00:00|70755|70735|70731.9|70711.9|70759.6|70743|70726.3|70706.3|730
1651197900000|2022-04-29 02:05:00|70732|70712|70736.7|70716.7|70747.6|70728.9|70729.9|70711.6|551
1651198200000|2022-04-29 02:10:00|70737.6|70717.6|70764.3|70744.3|70771.6|70751.6|70730.2|70711.9|581
1651198500000|2022-04-29 02:15:00|70764.5|70744.5|70765.9|70745.9|70782.1|70762.1|70762.9|70742.9|630
1651198800000|2022-04-29 02:20:00|70765.7|70745.7|70782.6|70762.6|70783.3|70763.3|70763.2|70744.8|652
1651199100000|2022-04-29 02:25:00|70782.8|70762.8|70783.6|70763.6|70790.8|70772.6|70778.6|70760.2|549
1651199400000|2022-04-29 02:30:00|70782.4|70762.4|70801.9|70781.9|70801.9|70782.8|70778.3|70758.3|641
1651199700000|2022-04-29 02:35:00|70801.8|70781.8|70791.1|70771.1|70802|70782|70766.5|70746.5|641
1651200000000|2022-04-29 02:40:00|70791.9|70771.9|70808.8|70788.8|70827.2|70807.2|70789.5|70769.5|642
1651200300000|2022-04-29 02:45:00|70808.9|70788.9|70837.6|70817.6|70854.4|70827.7|70794.6|70775.7|620
1651200600000|2022-04-29 02:50:00|70837.5|70817.5|70803.8|70783.8|70837.5|70817.5|70798.6|70778.6|555
1651200900000|2022-04-29 02:55:00|70804.3|70784.3|70810.9|70790.9|70814.5|70795.3|70800.3|70780.3|523
1651201200000|2022-04-29 03:00:00|70810.2|70790.2|70789.7|70769.7|70813.8|70793.8|70778.9|70758.9|511
1651201500000|2022-04-29 03:05:00|70789.8|70769.8|70787.9|70767.9|70807.9|70787.9|70781.6|70761.6|608
1651201800000|2022-04-29 03:10:00|70787.8|70767.8|70815.7|70795.7|70837.2|70817.2|70785.7|70765.7|571
1651202100000|2022-04-29 03:15:00|70814.2|70794.2|70795.6|70775.6|70827.7|70807.7|70791|70771|618
1651202400000|2022-04-29 03:20:00|70795.8|70775.8|70809.1|70789.1|70810.9|70793.2|70795.5|70775.5|530
1651202700000|2022-04-29 03:25:00|70809.6|70789.6|70801.4|70781.4|70816.6|70800.6|70783.6|70763.6|676
1651203000000|2022-04-29 03:30:00|70801.6|70781.6|70762.6|70742.6|70802|70782|70759.3|70742|735
1651203300000|2022-04-29 03:35:00|70763.8|70743.8|70767.7|70747.7|70777.4|70757.4|70761|70741|612
1651203600000|2022-04-29 03:40:00|70768.3|70748.3|70771.1|70751.1|70775.2|70754|70761.5|70741.5|494
1651203900000|2022-04-29 03:45:00|70770.9|70750.9|70754.4|70734.4|70777.8|70760.4|70751.7|70734.3|602
1651204200000|2022-04-29 03:50:00|70751.7|70736.7|70802.1|70782.1|70803.1|70786|70750.2|70730.8|672
1651204500000|2022-04-29 03:55:00|70802.6|70782.6|70792.1|70772.1|70819.3|70799.3|70790|70771.5|579
1651204800000|2022-04-29 04:00:00|70789.2|70774.2|70807.4|70787.4|70817.3|70800.4|70789.2|70771.7|476
1651205100000|2022-04-29 04:05:00|70807.6|70787.6|70799.1|70779.1|70822.4|70802.4|70796.1|70776.1|537
1651205400000|2022-04-29 04:10:00|70798.7|70778.7|70787.9|70767.9|70802.3|70782.3|70782.8|70762.8|555
1651205700000|2022-04-29 04:15:00|70788.3|70768.3|70788.9|70768.9|70790|70770|70781|70761|478
1651206000000|2022-04-29 04:20:00|70788.8|70768.8|70793.2|70773.2|70807.6|70787.6|70783.5|70763.5|524
1651206300000|2022-04-29 04:25:00|70793|70773|70787.7|70767.7|70804.2|70784.2|70782.3|70762.3|585
1651206600000|2022-04-29 04:30:00|70787.5|70767.5|70800|70780|70803.4|70783.4|70779.3|70759.3|470
1651206900000|2022-04-29 04:35:00|70800.5|70780.5|70790.1|70770.1|70802.5|70782.5|70787.3|70767.5|377
1651207200000|2022-04-29 04:40:00|70790.4|70770.4|70778.9|70758.9|70791.9|70773.4|70776.5|70757.9|501
1651207500000|2022-04-29 04:45:00|70779|70759|70778.1|70758.1|70782.2|70764.7|70773.3|70755.4|479
1651207800000|2022-04-29 04:50:00|70777.8|70757.8|70753.2|70733.2|70781.5|70761.5|70743.3|70723.3|553
1651208100000|2022-04-29 04:55:00|70753.3|70733.3|70770.1|70750.1|70779.3|70759.3|70752.1|70732.8|551
1651208400000|2022-04-29 05:00:00|70770.6|70750.6|70723.1|70703.1|70770.9|70750.9|70715.4|70695.4|938
1651208700000|2022-04-29 05:05:00|70722.9|70702.9|70724.4|70704.4|70740|70720|70713|70693|672
1651209000000|2022-04-29 05:10:00|70722.9|70702.9|70700.6|70680.6|70724.8|70705.6|70699.9|70679.9|758
1651209300000|2022-04-29 05:15:00|70700.9|70680.9|70674.5|70654.5|70708|70688|70671|70651|710
1651209600000|2022-04-29 05:20:00|70674.1|70654.1|70665.3|70645.3|70679.4|70659.4|70653.2|70633.2|726
1651209900000|2022-04-29 05:25:00|70665.5|70645.5|70677.6|70657.6|70683|70664.4|70651.1|70633.3|667
1651210200000|2022-04-29 05:30:00|70678|70658|70674.8|70654.8|70686.9|70669.4|70664|70644|722
1651210500000|2022-04-29 05:35:00|70672.3|70652.3|70637.8|70617.8|70674.1|70654.1|70616|70596|704
1651210800000|2022-04-29 05:40:00|70638.8|70618.8|70642.5|70622.5|70664.8|70644.8|70635.8|70615.8|709
1651211100000|2022-04-29 05:45:00|70642.6|70622.6|70633.6|70613.6|70660|70640|70629|70611.7|586
1651211400000|2022-04-29 05:50:00|70633.4|70613.4|70613.7|70593.7|70633.7|70613.7|70600.8|70580.8|757
1651211700000|2022-04-29 05:55:00|70613.8|70593.8|70629.3|70609.3|70635.8|70615.8|70613.8|70593.8|678
1651212000000|2022-04-29 06:00:00|70630.3|70610.3|70637.6|70617.6|70673.5|70653.5|70629.6|70609.6|859
1651212300000|2022-04-29 06:05:00|70637.8|70617.8|70643|70623|70654.3|70634.3|70619.2|70599.2|911
1651212600000|2022-04-29 06:10:00|70642.9|70622.9|70630.1|70610.1|70672.5|70652.5|70630|70610|866
1651212900000|2022-04-29 06:15:00|70630.5|70610.5|70606.1|70586.1|70633.5|70613.5|70590|70570|860
1651213200000|2022-04-29 06:20:00|70606.8|70586.8|70569.3|70549.3|70606.8|70588.7|70555.7|70535.7|906
1651213500000|2022-04-29 06:25:00|70569.6|70549.6|70574.1|70554.1|70579.7|70559.7|70560|70540|833
1651213800000|2022-04-29 06:30:00|70573.8|70553.8|70598.2|70578.2|70600.9|70580.9|70573.4|70553.4|792
1651214100000|2022-04-29 06:35:00|70602.1|70582.1|70574|70554|70609.3|70589.3|70561.2|70541.2|875
1651214400000|2022-04-29 06:40:00|70575|70555|70606.6|70586.6|70617.6|70597.6|70575|70555|820
1651214700000|2022-04-29 06:45:00|70601.8|70581.8|70582.4|70562.4|70601.8|70581.8|70567.4|70547.4|859
1651215000000|2022-04-29 06:50:00|70582.7|70562.7|70591.4|70571.4|70603.6|70586.1|70578.9|70561.7|697
1651215300000|2022-04-29 06:55:00|70590.9|70570.9|70586.9|70566.9|70604|70585|70565.2|70546.6|856
1651215600000|2022-04-29 07:00:00|70588.7|70568.7|70617.4|70602.4|70631.9|70616.1|70576|70561|974
1651215900000|2022-04-29 07:05:00|70616.9|70601.9|70609.8|70594.8|70639|70621.6|70593.9|70578.9|933
1651216200000|2022-04-29 07:10:00|70609.6|70594.6|70550.3|70530.3|70610.3|70595.3|70525.8|70510.8|933
1651216500000|2022-04-29 07:15:00|70550|70530|70577.7|70557.7|70581.5|70565.8|70522.7|70505.8|934
1651216800000|2022-04-29 07:20:00|70577.1|70557.1|70528.8|70513.8|70579.4|70562.5|70525.1|70508.2|893
1651217100000|2022-04-29 07:25:00|70529|70514|70495.3|70480.3|70535|70517|70483.4|70468.4|818
1651217400000|2022-04-29 07:30:00|70495.1|70480.1|70463.3|70448.3|70499.4|70481.6|70455.7|70437.3|898
1651217700000|2022-04-29 07:35:00|70464.1|70449.1|70372.2|70357.2|70470.4|70453.9|70352.6|70336.2|959
1651218000000|2022-04-29 07:40:00|70370.5|70355.5|70390.5|70370.5|70397.2|70381.8|70357|70339.6|969
1651218300000|2022-04-29 07:45:00|70388.5|70373.5|70427.2|70412.2|70429.7|70414.3|70388|70370.2|888
1651218600000|2022-04-29 07:50:00|70427|70412|70391.8|70376.8|70429.1|70414.1|70389.2|70372.2|882
1651218900000|2022-04-29 07:55:00|70391.6|70376.6|70467.2|70447.2|70468.4|70450.4|70391.6|70376.6|897
1651219200000|2022-04-29 08:00:00|70467.5|70447.5|70432.4|70417.4|70476.3|70460.5|70430.7|70415.7|861
1651219500000|2022-04-29 08:05:00|70432.5|70417.5|70450.5|70435.5|70461.7|70446.7|70417.9|70402.9|873
1651219800000|2022-04-29 08:10:00|70452.5|70432.5|70475.8|70460.8|70494.8|70477.2|70446.4|70429.6|931
1651220100000|2022-04-29 08:15:00|70475.7|70460.7|70444.7|70429.7|70476.4|70461.4|70443.3|70426.2|697
1651220400000|2022-04-29 08:20:00|70443.7|70428.7|70452|70437|70458|70443|70430.9|70415.9|762
1651220700000|2022-04-29 08:25:00|70452.2|70437.2|70375.4|70360.4|70458.6|70443.6|70374.5|70357|899
1651221000000|2022-04-29 08:30:00|70375.3|70360.3|70385.3|70370.3|70398|70379.9|70357.6|70337.6|839
1651221300000|2022-04-29 08:35:00|70384.8|70369.8|70366.1|70351.1|70396.7|70380.5|70346.6|70331.6|784
1651221600000|2022-04-29 08:40:00|70361.9|70346.9|70286.3|70271.3|70368.9|70351.1|70258.5|70239.5|927
1651221900000|2022-04-29 08:45:00|70286.2|70271.2|70345.8|70330.8|70355.8|70340.8|70279.6|70262.2|919
1651222200000|2022-04-29 08:50:00|70345.9|70330.9|70405.1|70390.1|70412.1|70397.1|70345.9|70330.9|936
1651222500000|2022-04-29 08:55:00|70405.2|70390.2|70419.1|70399.1|70438.1|70423.1|70391.4|70376.4|823
1651222800000|2022-04-29 09:00:00|70419.2|70399.2|70377.2|70362.2|70438.9|70418.9|70368|70352.1|914
1651223100000|2022-04-29 09:05:00|70377.1|70362.1|70397.4|70382.4|70412.9|70397.9|70374.3|70359.3|739
1651223400000|2022-04-29 09:10:00|70397.8|70382.8|70406.7|70391.7|70432.3|70416|70393.9|70378.9|905
1651223700000|2022-04-29 09:15:00|70407.8|70392.8|70373.8|70358.8|70427.7|70411.9|70371.1|70354.7|853
1651224000000|2022-04-29 09:20:00|70373.7|70358.7|70427.3|70412.3|70439.5|70422.7|70368.8|70351.4|807
1651224300000|2022-04-29 09:25:00|70427.5|70412.5|70405.6|70385.6|70441.8|70424.7|70396.2|70379.6|835
1651224600000|2022-04-29 09:30:00|70405|70385|70390.9|70370.9|70405.3|70387.7|70368.6|70350.5|901
1651224900000|2022-04-29 09:35:00|70391.5|70371.5|70388.4|70368.4|70405.9|70387.6|70376.3|70356.3|825
1651225200000|2022-04-29 09:40:00|70388.8|70368.8|70415|70395|70423.4|70403.4|70383|70363|855
1651225500000|2022-04-29 09:45:00|70414.4|70394.4|70355|70340|70423.1|70408|70349.8|70332.7|850
1651225800000|2022-04-29 09:50:00|70354.5|70339.5|70381.1|70361.1|70399.2|70381.1|70345.8|70325.8|822
1651226100000|2022-04-29 09:55:00|70383.9|70363.9|70358.8|70338.8|70384.1|70364.1|70351.5|70332.6|858
1651226400000|2022-04-29 10:00:00|70359.3|70339.3|70396.5|70376.5|70403.5|70388.4|70356.6|70338.4|896
1651226700000|2022-04-29 10:05:00|70394.6|70379.6|70425.5|70410.5|70441.9|70422.2|70388.8|70372.3|818
1651227000000|2022-04-29 10:10:00|70425.1|70410.1|70453.3|70433.3|70453.3|70436.6|70419.4|70404.4|859
1651227300000|2022-04-29 10:15:00|70453|70433|70445.8|70430.8|70466.9|70451.4|70445.4|70426.3|808
1651227600000|2022-04-29 10:20:00|70446.4|70431.4|70419.2|70404.2|70448.5|70432|70416.5|70397.9|772
1651227900000|2022-04-29 10:25:00|70420.9|70405.9|70390.4|70370.4|70426.8|70407.3|70387.6|70370.4|733
1651228200000|2022-04-29 10:30:00|70390.8|70370.8|70396.2|70376.2|70435.5|70416|70377.1|70362.1|796
1651228500000|2022-04-29 10:35:00|70396|70376|70410.8|70395.8|70426.7|70410.2|70392.6|70374.9|751
1651228800000|2022-04-29 10:40:00|70409.4|70394.4|70400.3|70385.3|70427.1|70412.1|70391.2|70374.2|797
1651229100000|2022-04-29 10:45:00|70399.7|70384.7|70446.5|70431.5|70447.3|70432.3|70396.7|70377.5|752
1651229400000|2022-04-29 10:50:00|70446.8|70431.8|70437.1|70422.1|70457|70439.9|70422.8|70405.7|756
1651229700000|2022-04-29 10:55:00|70437.3|70422.3|70449.1|70434.1|70456|70441|70432.4|70412.9|693
1651230000000|2022-04-29 11:00:00|70448.9|70433.9|70442.4|70427.4|70457.3|70442.3|70427.7|70412.7|868
1651230300000|2022-04-29 11:05:00|70442.3|70427.3|70459.6|70444.6|70464.7|70449.7|70421.7|70405.6|806
1651230600000|2022-04-29 11:10:00|70459.9|70444.9|70487.1|70472.1|70515.5|70500.5|70457.8|70442.8|840
1651230900000|2022-04-29 11:15:00|70487|70472|70474.3|70459.3|70506|70491|70466|70450.3|739
1651231200000|2022-04-29 11:20:00|70474.5|70459.5|70452.6|70432.6|70482.9|70467.9|70436.5|70419.9|846
1651231500000|2022-04-29 11:25:00|70448.9|70433.9|70381.9|70366.9|70460.2|70442.4|70351.5|70331.5|911
1651231800000|2022-04-29 11:30:00|70382|70367|70460.2|70445.2|70473|70458|70367.7|70349.9|946
1651232100000|2022-04-29 11:35:00|70460|70445|70502.7|70487.7|70520.8|70505.8|70434|70419|829
1651232400000|2022-04-29 11:40:00|70504.4|70489.4|70534.2|70519.2|70549.2|70534.2|70484.2|70469.2|926
1651232700000|2022-04-29 11:45:00|70534.3|70519.3|70580.7|70565.7|70602.9|70587.9|70520.3|70505.3|963
1651233000000|2022-04-29 11:50:00|70581|70566|70601|70586|70612.1|70597.1|70577.6|70562.6|891
1651233300000|2022-04-29 11:55:00|70600.7|70585.7|70581.3|70566.3|70602.1|70587.1|70553.9|70538.9|986
1651233600000|2022-04-29 12:00:00|70582.9|70562.9|70578.2|70563.2|70593.2|70578.2|70562.4|70547.1|914
1651233900000|2022-04-29 12:05:00|70579.2|70564.2|70581.1|70566.1|70591.4|70574.8|70563.2|70547.3|880
1651234200000|2022-04-29 12:10:00|70582.3|70567.3|70603.8|70588.8|70609.9|70594.9|70576.3|70561.3|900
1651234500000|2022-04-29 12:15:00|70603.9|70583.9|70662.5|70642.5|70677.9|70658.9|70598.5|70579.4|969
1651234800000|2022-04-29 12:20:00|70662.7|70642.7|70632.9|70617.9|70669.2|70654.2|70629.4|70614.4|882
1651235100000|2022-04-29 12:25:00|70632.4|70617.4|70673.8|70651.5|70681.9|70661.9|70630.7|70613.1|771
1651235400000|2022-04-29 12:30:00|70674.4|70652.5|70773.7|70753.7|70796.6|70776.6|70649.5|70634.1|1112
1651235700000|2022-04-29 12:35:00|70770.1|70755.1|70758.3|70738.3|70805.3|70789.8|70717.4|70698.9|1072
1651236000000|2022-04-29 12:40:00|70758|70738|70710.4|70695.4|70776.2|70758.2|70708|70691.4|1016
1651236300000|2022-04-29 12:45:00|70710.1|70695.1|70697|70677|70726.3|70711.3|70673|70653|946
1651236600000|2022-04-29 12:50:00|70698.8|70678.8|70700.2|70685.2|70734.6|70714.6|70690.2|70672.9|959
1651236900000|2022-04-29 12:55:00|70700.4|70685.4|70658.5|70643.5|70702.5|70685.7|70611.8|70596.8|1034
1651237200000|2022-04-29 13:00:00|70661.1|70646.1|70654.4|70639.4|70717.1|70702.1|70648.8|70633.8|998
1651237500000|2022-04-29 13:05:00|70654.7|70639.7|70662.3|70647.3|70665|70650|70592.1|70577.1|994
1651237800000|2022-04-29 13:10:00|70664.7|70644.7|70691.1|70676.1|70703.6|70686.5|70620.6|70605.6|1030
1651238100000|2022-04-29 13:15:00|70690.9|70675.9|70646.4|70631.4|70705.9|70690.9|70639.3|70624.3|955
1651238400000|2022-04-29 13:20:00|70646.6|70631.6|70637.8|70617.8|70651.5|70636.5|70607.7|70590.3|965
1651238700000|2022-04-29 13:25:00|70636.3|70621.3|70697.1|70682.1|70700.7|70685.7|70634.4|70619.4|977
1651239000000|2022-04-29 13:30:00|70695.1|70680.1|70651.2|70636.2|70700.2|70685.2|70640.4|70625.4|1046
1651239300000|2022-04-29 13:35:00|70655.1|70640.1|70648.2|70633.2|70686.8|70671.8|70623.4|70606.9|1017
1651239600000|2022-04-29 13:40:00|70652.4|70637.4|70697.2|70682.2|70710.4|70693|70651.8|70636.8|947
1651239900000|2022-04-29 13:45:00|70697.1|70682.1|70677.8|70662.8|70714.1|70699.1|70669.2|70649.2|937
1651240200000|2022-04-29 13:50:00|70677.1|70662.1|70679.4|70664.4|70719.1|70703.5|70675.9|70659.5|951
1651240500000|2022-04-29 13:55:00|70679.8|70664.8|70645.6|70625.6|70680.3|70665.3|70639.7|70624.3|961
1651240800000|2022-04-29 14:00:00|70645.7|70625.7|70647.9|70632.9|70667.9|70651.9|70633.7|70617|981
1651241100000|2022-04-29 14:05:00|70647.7|70632.7|70652.6|70637.6|70674.6|70659.6|70628.6|70613.6|896
1651241400000|2022-04-29 14:10:00|70652.7|70637.7|70648.5|70633.5|70656.2|70640|70608.3|70591.5|945
1651241700000|2022-04-29 14:15:00|70648.7|70633.7|70684.9|70669.9|70692.5|70674.9|70630.6|70615.6|989
1651242000000|2022-04-29 14:20:00|70684.1|70669.1|70675.1|70660.1|70687.5|70670.6|70668.3|70652.4|960
1651242300000|2022-04-29 14:25:00|70675|70660|70704.9|70689.9|70717.5|70702.5|70672.2|70654.9|939
1651242600000|2022-04-29 14:30:00|70704.4|70689.4|70694.8|70674.8|70716.7|70701.7|70669|70652.8|913
1651242900000|2022-04-29 14:35:00|70695.7|70675.7|70729.4|70714.4|70737|70719.8|70691.6|70675.7|951
1651243200000|2022-04-29 14:40:00|70729.3|70714.3|70627.4|70607.4|70744.6|70729.3|70616|70597.8|988
1651243500000|2022-04-29 14:45:00|70627.7|70607.7|70606.5|70591.5|70666.6|70646.7|70578.5|70563.5|1072
1651243800000|2022-04-29 14:50:00|70606|70591|70571|70556|70650.5|70633.7|70538.5|70518.5|1131
1651244100000|2022-04-29 14:55:00|70570.1|70550.1|70537|70517|70593.5|70573.5|70465.4|70445.4|1166
1651244400000|2022-04-29 15:00:00|70541.6|70521.6|70523.8|70503.8|70553.4|70533.4|70488.4|70468.4|1154
1651244700000|2022-04-29 15:05:00|70524.2|70504.2|70547.9|70527.9|70595.8|70575.8|70522.1|70502.1|1093
1651245000000|2022-04-29 15:10:00|70544.7|70524.7|70539.3|70519.3|70550.3|70530.3|70516|70499.5|992
1651245300000|2022-04-29 15:15:00|70540.3|70520.3|70589.6|70569.6|70603.5|70583.5|70524|70505.5|933
1651245600000|2022-04-29 15:20:00|70590.3|70570.3|70589.5|70569.5|70603.3|70585.1|70560.3|70542|894
1651245900000|2022-04-29 15:25:00|70587.1|70572.1|70617.1|70597.1|70628|70608.1|70587.1|70572.1|893
1651246200000|2022-04-29 15:30:00|70618|70598|70583.3|70568.3|70631.1|70611.1|70582.2|70562.8|937
1651246500000|2022-04-29 15:35:00|70583|70568|70617.7|70597.7|70621.7|70606|70583|70563.1|896
1651246800000|2022-04-29 15:40:00|70617.3|70597.3|70601.8|70581.8|70623.8|70606.2|70594.1|70577.1|838
1651247100000|2022-04-29 15:45:00|70601.9|70581.9|70565.3|70550.3|70610.9|70593.7|70548.1|70529.8|891
1651247400000|2022-04-29 15:50:00|70565.4|70550.4|70550.4|70535.4|70574.4|70556.5|70538|70521.1|843
1651247700000|2022-04-29 15:55:00|70547.8|70532.8|70578.1|70563.1|70581.9|70563.1|70541.2|70524.1|816
1651248000000|2022-04-29 16:00:00|70578.7|70563.7|70620.2|70600.2|70623.3|70605.4|70578.7|70560.9|898
1651248300000|2022-04-29 16:05:00|70620.1|70600.1|70611.8|70596.8|70626.8|70609.1|70597.9|70581.2|785
1651248600000|2022-04-29 16:10:00|70611.9|70596.9|70609.4|70594.4|70632.5|70615.1|70607.1|70588.4|776
1651248900000|2022-04-29 16:15:00|70609.3|70594.3|70589.4|70569.4|70616.7|70598.4|70573.3|70555.8|800
1651249200000|2022-04-29 16:20:00|70589.6|70569.6|70527.2|70507.2|70597.8|70580.1|70522.1|70506.8|810
1651249500000|2022-04-29 16:25:00|70527.4|70507.4|70570.1|70550.1|70573.5|70557.8|70527.4|70507.4|804
1651249800000|2022-04-29 16:30:00|70569.8|70549.8|70545|70525|70584.4|70567.2|70538.8|70522.1|810
1651250100000|2022-04-29 16:35:00|70545.4|70525.4|70573.3|70558.3|70579.9|70564.7|70535.8|70520|780
1651250400000|2022-04-29 16:40:00|70573.6|70558.6|70563|70543|70585.8|70569.5|70542.6|70526.3|739
1651250700000|2022-04-29 16:45:00|70563.2|70543.2|70529.6|70509.6|70565.7|70545.7|70519.6|70500.9|796
1651251000000|2022-04-29 16:50:00|70529.4|70509.4|70534.9|70519.9|70554.4|70536.4|70525.4|70505.4|784
1651251300000|2022-04-29 16:55:00|70538.5|70518.5|70518.5|70498.5|70546|70526|70515.3|70497.8|791
1651251600000|2022-04-29 17:00:00|70518.8|70498.8|70484|70469|70523.2|70503.4|70477.8|70462.2|788
1651251900000|2022-04-29 17:05:00|70483.8|70468.8|70458.7|70443.7|70490.8|70475.8|70454.5|70437.3|742
1651252200000|2022-04-29 17:10:00|70458.5|70443.5|70399|70384|70468.6|70451.7|70398.1|70378.6|830
1651252500000|2022-04-29 17:15:00|70401.7|70381.7|70381.1|70361.1|70426.2|70409.1|70372.9|70356.1|811
1651252800000|2022-04-29 17:20:00|70380.6|70360.6|70360.3|70340.3|70383.4|70364|70348.7|70331.2|781
1651253100000|2022-04-29 17:25:00|70360.2|70340.2|70355.8|70340.8|70364.7|70349.7|70335.2|70317.2|740
1651253400000|2022-04-29 17:30:00|70353.6|70338.6|70364.8|70349.8|70366.2|70349.8|70342.6|70326.1|767
1651253700000|2022-04-29 17:35:00|70366.9|70351.9|70360.3|70340.3|70381.9|70361.9|70351.9|70335.4|817
1651254000000|2022-04-29 17:40:00|70358.8|70343.8|70351.6|70336.6|70365.6|70347.7|70337.4|70320.3|686
1651254300000|2022-04-29 17:45:00|70353.1|70333.1|70335.8|70320.8|70364.1|70348|70324.4|70304.4|765
1651254600000|2022-04-29 17:50:00|70336|70321|70357|70337|70358.7|70338.7|70322.5|70302.5|797
1651254900000|2022-04-29 17:55:00|70358.3|70338.3|70364.4|70344.4|70364.4|70347.2|70342.3|70325.6|707
1651255200000|2022-04-29 18:00:00|70364.6|70344.6|70362.3|70342.3|70375.3|70357.7|70353|70333|831
1651255500000|2022-04-29 18:05:00|70362.2|70342.2|70387.7|70367.7|70398.3|70378.3|70358|70338.4|726
1651255800000|2022-04-29 18:10:00|70387|70367|70415.5|70395.5|70416.2|70397.8|70375.6|70359.3|770
1651256100000|2022-04-29 18:15:00|70415.4|70395.4|70373.6|70353.6|70415.4|70396.9|70371|70351|777
1651256400000|2022-04-29 18:20:00|70373.4|70353.4|70384.9|70364.9|70404.6|70385.9|70370.8|70350.8|706
1651256700000|2022-04-29 18:25:00|70385|70365|70380.1|70365.1|70390.7|70370.7|70358.9|70341.7|712
1651257000000|2022-04-29 18:30:00|70380.4|70365.4|70402|70382|70405|70385.6|70365|70346.9|740
1651257300000|2022-04-29 18:35:00|70402.3|70382.3|70416|70396|70419.3|70399.3|70398.7|70380.8|663
1651257600000|2022-04-29 18:40:00|70411.5|70396.5|70397.9|70377.9|70426.2|70406.2|70396.5|70376.5|758
1651257900000|2022-04-29 18:45:00|70398.3|70378.3|70386.4|70366.4|70408.3|70388.3|70376.2|70356.2|767
1651258200000|2022-04-29 18:50:00|70385.8|70365.8|70376|70361|70401.1|70383.7|70373.3|70358|822
1651258500000|2022-04-29 18:55:00|70378.1|70358.1|70384.4|70364.4|70393.4|70375.6|70362.2|70342.2|911
1651258800000|2022-04-29 19:00:00|70384.7|70364.7|70390.1|70370.1|70405.1|70385.1|70384.7|70364.7|901
1651259100000|2022-04-29 19:05:00|70391.2|70371.2|70415.3|70395.3|70419.7|70400.2|70388.4|70371.2|820
1651259400000|2022-04-29 19:10:00|70415.7|70395.7|70406.7|70386.7|70420|70400|70399.3|70383.8|826
1651259700000|2022-04-29 19:15:00|70406.5|70386.5|70425.9|70405.9|70427.5|70409.3|70385.7|70366.2|788
1651260000000|2022-04-29 19:20:00|70426|70406|70452.7|70432.7|70453|70433|70424.9|70404.9|812
1651260300000|2022-04-29 19:25:00|70452.5|70432.5|70479.4|70459.4|70488.3|70470|70447.6|70430.5|841
1651260600000|2022-04-29 19:30:00|70479.1|70459.1|70487.8|70467.8|70500.2|70481.5|70468.7|70448.7|814
1651260900000|2022-04-29 19:35:00|70487.9|70467.9|70484.8|70464.8|70502.3|70482.3|70480.6|70460.6|749
1651261200000|2022-04-29 19:40:00|70484.4|70464.4|70485.1|70465.1|70496.3|70478.6|70474.4|70457|808
1651261500000|2022-04-29 19:45:00|70485.7|70465.7|70520.5|70500.5|70543.3|70523.3|70482.6|70465|836
1651261800000|2022-04-29 19:50:00|70520.1|70500.1|70544.8|70524.8|70549.1|70529.1|70513.3|70493.3|845
1651262100000|2022-04-29 19:55:00|70544.5|70524.5|70527.1|70507.1|70544.7|70524.7|70514.5|70494.5|907
1651262400000|2022-04-29 20:00:00|70526.2|70506.2|70550.3|70530.3|70554.5|70534.5|70522.9|70502.9|744
1651262700000|2022-04-29 20:05:00|70550.4|70530.4|70566|70546|70568.7|70548.7|70545.2|70525.2|608
1651263000000|2022-04-29 20:10:00|70563.1|70543.1|70539.2|70519.2|70570.6|70550.6|70537.1|70517.1|498
1651263300000|2022-04-29 20:15:00|70537.8|70517.8|70515.3|70495.3|70545.3|70525.3|70513.9|70493.9|501
1651263600000|2022-04-29 20:20:00|70515.4|70495.4|70512.9|70492.9|70520.4|70500.4|70502.2|70482.2|357
1651263900000|2022-04-29 20:25:00|70513|70493|70513.4|70493.4|70520.6|70500.6|70510.8|70490.8|345
1651264200000|2022-04-29 20:30:00|70514.2|70494.2|70555.1|70535.1|70556.6|70536.6|70513.7|70487.6|497
1651264500000|2022-04-29 20:35:00|70555.6|70535.6|70552.9|70532.9|70556.7|70536.7|70540.5|70520.5|323
1651264800000|2022-04-29 20:40:00|70553.5|70533.5|70552.4|70532.4|70571.3|70551.3|70547.7|70527.7|392
1651265100000|2022-04-29 20:45:00|70552.1|70532.1|70551.8|70531.8|70568.7|70548.7|70543.4|70523.4|454
1651265400000|2022-04-29 20:50:00|70555.1|70535.1|70547.1|70527.1|70592.4|70546|70535.9|70497.6|494
1651265700000|2022-04-29 20:55:00|70547.2|70527.2|70580.6|70509.8|70597.8|70536.7|70544.8|70481.6|258
1651435200000|2022-05-01 20:00:00|70531.6|70417.6|70377.7|70263.7|70531.6|70417.6|70377.7|70263.7|2
1651436400000|2022-05-01 20:20:00|70386.9|70272.9|70531.7|70417.7|70531.7|70417.7|70382.3|70268.3|4
1651437000000|2022-05-01 20:30:00|70534.3|70420.3|70534.3|70420.3|70534.3|70420.3|70534.3|70420.3|1
1651437600000|2022-05-01 20:40:00|70532.1|70418.1|70545|70431|70545|70431|70532.1|70418.1|2
1651437900000|2022-05-01 20:45:00|70558.1|70444.1|70558.1|70444.1|70558.1|70444.1|70558.1|70444.1|1
1651438500000|2022-05-01 20:55:00|70532.1|70418.1|70539.6|70425.6|70539.6|70425.6|70532.1|70418.1|3
1651438800000|2022-05-01 21:00:00|70534.6|70430.6|70475.4|70395.5|70534.6|70433.1|70441.6|70380.9|58
1651439100000|2022-05-01 21:05:00|70459.8|70414.8|70551.2|70497.7|70592.4|70504.2|70459.8|70411.1|112
1651439400000|2022-05-01 21:10:00|70571.2|70482.3|70587.1|70510.3|70587.1|70522.5|70549|70477.3|25
1651439700000|2022-05-01 21:15:00|70586.4|70509|70573.7|70497|70591.1|70543.7|70555.7|70471.7|65
1651440000000|2022-05-01 21:20:00|70582.7|70490.6|70564.6|70531.3|70587.1|70532.2|70559.9|70483.4|67
1651440300000|2022-05-01 21:25:00|70565.4|70532|70569.5|70526|70584.1|70533|70556.9|70467.6|40
1651440600000|2022-05-01 21:30:00|70574.3|70497.6|70568.3|70491.6|70574.3|70523.3|70555.7|70481.9|74
1651440900000|2022-05-01 21:35:00|70567.7|70490.9|70545.9|70512.6|70569|70512.6|70545.4|70490.9|10
1651441200000|2022-05-01 21:40:00|70551.3|70500.4|70548.3|70490.3|70567.7|70521.6|70548.3|70486.9|23
1651441500000|2022-05-01 21:45:00|70567|70513.9|70546.2|70525.9|70567|70525.9|70545.7|70499.5|12
1651441800000|2022-05-01 21:50:00|70555.1|70510.3|70546.3|70513.2|70567.7|70527.5|70546.3|70490.9|19
1651442100000|2022-05-01 21:55:00|70553.4|70505.8|70552.6|70511.6|70563.8|70527.9|70540.9|70502.7|56
1651442400000|2022-05-01 22:00:00|70554.6|70507.7|70533.5|70486.9|70566.5|70516.6|70523.1|70469.4|347
1651442700000|2022-05-01 22:05:00|70533.4|70487.4|70540.3|70491.9|70560|70525.6|70521.8|70481.3|238
1651443000000|2022-05-01 22:10:00|70543.6|70490.2|70546.3|70521.8|70560|70532.4|70510.9|70468|441
1651443300000|2022-05-01 22:15:00|70552.8|70524.4|70531.8|70510.1|70572.4|70543.9|70530.8|70500|489
1651443600000|2022-05-01 22:20:00|70531.6|70508|70559.2|70539.2|70564|70541.3|70530.4|70497.7|465
1651443900000|2022-05-01 22:25:00|70559|70539|70607.7|70587.1|70615.8|70588.6|70558.8|70522.2|552
1651444200000|2022-05-01 22:30:00|70607.8|70587.8|70595.2|70567.2|70612.3|70589.7|70592.2|70558.1|494
1651444500000|2022-05-01 22:35:00|70594.7|70567.6|70575.9|70555.9|70602.5|70578.7|70574.8|70547.2|566
1651444800000|2022-05-01 22:40:00|70576.4|70556.4|70592.8|70568.1|70595|70571.3|70575.6|70551|445
1651445100000|2022-05-01 22:45:00|70592.4|70569.2|70564.2|70540.4|70595.2|70571|70562.7|70533.8|446
1651445400000|2022-05-01 22:50:00|70563.4|70541|70549.5|70529.5|70566.7|70545|70545|70515.7|439
1651445700000|2022-05-01 22:55:00|70550|70530|70565.5|70545.5|70569.2|70547.3|70544|70519.9|620
1651446000000|2022-05-01 23:00:00|70566.8|70544.2|70542.7|70522.7|70568.1|70546.7|70539.9|70518.4|573
1651446300000|2022-05-01 23:05:00|70542.4|70522.4|70531.1|70511.1|70553.3|70532.3|70523.7|70501.9|409
1651446600000|2022-05-01 23:10:00|70531.2|70511.2|70563.3|70543.3|70573.6|70553.5|70530.9|70509.2|486
1651446900000|2022-05-01 23:15:00|70563.5|70543.5|70544.4|70524.4|70563.5|70543.5|70536|70513.8|494
1651447200000|2022-05-01 23:20:00|70544.5|70524.5|70562.4|70532.3|70562.4|70537.8|70527.3|70508.1|481
1651447500000|2022-05-01 23:25:00|70557.7|70537.7|70571.4|70551.4|70588.2|70566.3|70551.4|70531.4|673
1651447800000|2022-05-01 23:30:00|70571.3|70551.3|70574.6|70549.2|70583.8|70560.1|70552.8|70532.2|588
1651448100000|2022-05-01 23:35:00|70572.2|70552.2|70552.9|70530.2|70573.8|70552.2|70547.8|70526.4|636
1651448400000|2022-05-01 23:40:00|70551.7|70531.7|70558.8|70538.8|70565.7|70544.7|70544.5|70523.6|600
1651448700000|2022-05-01 23:45:00|70558.9|70538.9|70572.8|70552.8|70574.1|70554.1|70554.6|70535.3|494
1651449000000|2022-05-01 23:50:00|70572.6|70552.6|70584.5|70564.5|70602.3|70582.2|70567|70547|675
1651449300000|2022-05-01 23:55:00|70584.4|70564.4|70619.1|70599.1|70622.6|70602.6|70582.7|70562.7|703
1651449600000|2022-05-02 00:00:00|70619.3|70599.3|70561.1|70541.1|70619.8|70599.8|70553.6|70532.9|812
1651449900000|2022-05-02 00:05:00|70561.5|70541.5|70518.7|70498.7|70563.1|70542.8|70515.7|70495.7|862
1651450200000|2022-05-02 00:10:00|70518.6|70498.6|70506.7|70486.7|70524.7|70503.6|70503.3|70482.5|730
1651450500000|2022-05-02 00:15:00|70506.2|70486.2|70522.6|70501.8|70532.6|70512.4|70504.3|70482.1|780
1651450800000|2022-05-02 00:20:00|70522.5|70502.1|70505.1|70485.1|70527.1|70506.5|70502.5|70481.1|790
1651451100000|2022-05-02 00:25:00|70504.8|70484.8|70541.5|70521.5|70543.4|70523.4|70498.7|70477.6|766
1651451400000|2022-05-02 00:30:00|70540.7|70520.7|70585.2|70564.3|70625.7|70605.3|70540.7|70520.7|959
1651451700000|2022-05-02 00:35:00|70585.5|70565.5|70607|70587|70614.3|70594.3|70584.7|70564.7|747
1651452000000|2022-05-02 00:40:00|70607.1|70587.1|70622.7|70602.7|70623.7|70603.7|70594.9|70574.4|717
1651452300000|2022-05-02 00:45:00|70622.8|70602.8|70654.6|70634.6|70677.4|70656.9|70620.1|70600.1|868
1651452600000|2022-05-02 00:50:00|70654.7|70634.7|70639.6|70619.6|70668|70648|70639.6|70619.6|810
1651452900000|2022-05-02 00:55:00|70640|70620|70657.6|70637.6|70669.5|70649.5|70633.6|70613.6|748
1651453200000|2022-05-02 01:00:00|70657.5|70637.5|70658.3|70638.3|70658.7|70638.7|70629.1|70609.1|771
1651453500000|2022-05-02 01:05:00|70657.3|70637.3|70637.2|70617.2|70658.6|70638.6|70633.6|70613.6|698
1651453800000|2022-05-02 01:10:00|70637.7|70617.7|70667.6|70646.7|70669.4|70649|70637.7|70617.3|743
1651454100000|2022-05-02 01:15:00|70666.9|70646.9|70662.6|70642.6|70673.4|70653.4|70659.1|70639.1|648
1651454400000|2022-05-02 01:20:00|70662|70642|70669.2|70649.2|70670.4|70650.3|70648.6|70628.6|735
1651454700000|2022-05-02 01:25:00|70668.9|70648.9|70668.7|70648.7|70697.5|70674.4|70668.3|70648.3|695
1651455000000|2022-05-02 01:30:00|70668.5|70648.5|70687.3|70667.3|70699.3|70678.6|70667.2|70647.2|694
1651455300000|2022-05-02 01:35:00|70687|70667|70682.8|70662.8|70699.4|70679.4|70677.7|70657.7|608
1651455600000|2022-05-02 01:40:00|70681.8|70661.8|70659|70639|70684.5|70664.5|70656.8|70636.8|714
1651455900000|2022-05-02 01:45:00|70659.5|70639.5|70694|70673.5|70697.4|70677.3|70655.5|70635.5|678
1651456200000|2022-05-02 01:50:00|70694.4|70673.3|70694.9|70674.9|70703.3|70683.1|70676.3|70656.3|665
1651456500000|2022-05-02 01:55:00|70694.8|70674.8|70687.1|70667.1|70707.1|70687.1|70682.8|70666.3|718
1651456800000|2022-05-02 02:00:00|70687.2|70667.2|70693.1|70673.1|70698.2|70678.2|70672.1|70652.1|656
1651457100000|2022-05-02 02:05:00|70692.9|70672.9|70710.6|70690.6|70717.3|70698.9|70688|70668|566
1651457400000|2022-05-02 02:10:00|70710.4|70690.4|70720.5|70700.5|70729.4|70709.4|70706.7|70686.7|669
1651457700000|2022-05-02 02:15:00|70721|70701|70709.9|70689.9|70726.2|70706|70702|70683.8|568
1651458000000|2022-05-02 02:20:00|70710.3|70690.3|70705.3|70685.3|70717.2|70697.9|70702.9|70683.1|449
1651458300000|2022-05-02 02:25:00|70705.1|70685.1|70677|70657|70705.4|70685.4|70672.5|70654.3|674
1651458600000|2022-05-02 02:30:00|70676.6|70656.6|70696.7|70676|70697.8|70677.5|70671|70651|650
1651458900000|2022-05-02 02:35:00|70696.6|70676.6|70676.3|70656.3|70712.3|70692.3|70671.3|70651.3|564
1651459200000|2022-05-02 02:40:00|70676.2|70656.2|70676.4|70656.4|70689.2|70669.3|70670.2|70650.2|572
1651459500000|2022-05-02 02:45:00|70677.1|70657.1|70691.4|70671.4|70692.4|70672.4|70665.9|70646.4|525
1651459800000|2022-05-02 02:50:00|70692|70672|70702|70682|70710.7|70690.7|70683.3|70663.3|559
1651460100000|2022-05-02 02:55:00|70701.9|70681.9|70710.4|70690.4|70710.8|70690.4|70694.6|70674.7|552
1651460400000|2022-05-02 03:00:00|70710.3|70690.3|70687.4|70667.4|70710.8|70690.8|70675.4|70655.4|768
1651460700000|2022-05-02 03:05:00|70687.1|70667.1|70699.8|70679.8|70712.8|70692.8|70685.5|70665.5|698
1651461000000|2022-05-02 03:10:00|70699.7|70679.7|70697.8|70677.8|70707|70687|70695.2|70676|556
1651461300000|2022-05-02 03:15:00|70697.9|70677.9|70715.6|70695.6|70717.5|70696.8|70690.4|70670.4|549
1651461600000|2022-05-02 03:20:00|70715.4|70695.4|70705.9|70685.9|70719.3|70699.3|70691.9|70671.9|627
1651461900000|2022-05-02 03:25:00|70706.1|70686.1|70729.2|70709.2|70734.6|70714.6|70705.4|70684.7|623
1651462200000|2022-05-02 03:30:00|70729.8|70709.8|70708.4|70688.4|70732.2|70712.2|70698.7|70679.7|763
1651462500000|2022-05-02 03:35:00|70707.5|70687.5|70706.2|70686.2|70721.7|70703.9|70703.8|70684.8|592
1651462800000|2022-05-02 03:40:00|70706.5|70686.5|70690.4|70670.4|70706.5|70686.5|70687|70667|590
1651463100000|2022-05-02 03:45:00|70690.6|70670.6|70683.8|70663.8|70693.1|70673.9|70680.4|70660.4|479
1651463400000|2022-05-02 03:50:00|70684.8|70664.8|70680.1|70660.1|70692.4|70674.3|70668.8|70648.8|589
1651463700000|2022-05-02 03:55:00|70679.4|70659.4|70691.6|70671.6|70697|70677|70669.5|70649.9|565
1651464000000|2022-05-02 04:00:00|70691.5|70671.5|70714.1|70694.1|70724.9|70704.9|70684.8|70667.9|716
1651464300000|2022-05-02 04:05:00|70714.7|70694.7|70717.7|70697.3|70729.6|70709.5|70710.7|70690|588
1651464600000|2022-05-02 04:10:00|70717.5|70697.5|70710.5|70690.5|70728.7|70708.1|70699.7|70679.7|524
1651464900000|2022-05-02 04:15:00|70710.2|70690.2|70716.3|70701.3|70720.9|70701.8|70706.3|70689.7|514
1651465200000|2022-05-02 04:20:00|70716.7|70701.7|70721.1|70700.2|70722.6|70702.7|70711.3|70691.3|477
1651465500000|2022-05-02 04:25:00|70720.5|70700.5|70728.8|70708.8|70729.3|70711.2|70716.5|70696.5|492
1651465800000|2022-05-02 04:30:00|70729|70709|70728.7|70713.7|70736.4|70718.9|70723.4|70703.4|483
1651466100000|2022-05-02 04:35:00|70728.6|70713.6|70734.6|70714.6|70739.6|70721.8|70715.5|70700.5|527
1651466400000|2022-05-02 04:40:00|70734.5|70714.5|70730.4|70710.4|70737.5|70717.7|70718.5|70698.5|519
1651466700000|2022-05-02 04:45:00|70729.7|70709.7|70726.5|70706.5|70733.8|70715.5|70718.9|70698.9|484
1651467000000|2022-05-02 04:50:00|70727|70707|70730.8|70710.8|70734.4|70713.5|70721.6|70701.6|450
1651467300000|2022-05-02 04:55:00|70728.6|70708.6|70727.9|70707.9|70731.4|70711.2|70716.6|70699.3|495
1651467600000|2022-05-02 05:00:00|70728.9|70708.9|70725.7|70705.7|70744.8|70724.8|70723.5|70703.5|534
1651467900000|2022-05-02 05:05:00|70727.3|70707.3|70731.2|70711.2|70734.9|70717.5|70720.8|70700.8|485
1651468200000|2022-05-02 05:10:00|70731.1|70711.1|70728.1|70708.1|70743.2|70723.2|70719.7|70699.7|508
1651468500000|2022-05-02 05:15:00|70729.4|70709.4|70732.1|70712.1|70736.8|70716.8|70721.3|70701.3|495
1651468800000|2022-05-02 05:20:00|70733.5|70713.5|70739.5|70724.5|70744.2|70725.8|70729.1|70712.5|459
1651469100000|2022-05-02 05:25:00|70739.7|70724.7|70741.7|70721.7|70747.4|70729.7|70734.6|70717|402
1651469400000|2022-05-02 05:30:00|70741.8|70721.8|70750|70730|70757.4|70737.4|70741.7|70721.7|467
1651469700000|2022-05-02 05:35:00|70749.8|70729.8|70719.6|70699.5|70752.8|70734.4|70717.1|70697.1|469
1651470000000|2022-05-02 05:40:00|70719.9|70699.9|70744.1|70724.1|70745.9|70725.9|70719.4|70699.4|494
1651470300000|2022-05-02 05:45:00|70744|70724|70736.3|70716.3|70745.2|70728.4|70725.2|70705.2|666
1651470600000|2022-05-02 05:50:00|70736.2|70716.2|70743.6|70723.6|70749.7|70729.7|70719.5|70699.8|641
1651470900000|2022-05-02 05:55:00|70743.9|70723.9|70773.2|70753.2|70791.2|70771.2|70738|70718|676
1651471200000|2022-05-02 06:00:00|70773.7|70753.7|70731.3|70711.3|70775.2|70755.2|70717.8|70697.8|703
1651471500000|2022-05-02 06:05:00|70734.6|70714.6|70773.5|70753.5|70775.7|70757.8|70731.9|70711.9|632
1651471800000|2022-05-02 06:10:00|70773.8|70753.8|70768.9|70748.9|70794|70774|70763.8|70745.6|619
1651472100000|2022-05-02 06:15:00|70768.7|70748.7|70737.8|70717.8|70782.1|70764.3|70737|70717|613
1651472400000|2022-05-02 06:20:00|70737.6|70717.6|70734.9|70714.9|70745.6|70726.5|70725.5|70705.6|637
1651472700000|2022-05-02 06:25:00|70734.7|70714.7|70717.4|70697.4|70737.7|70721.1|70701.3|70684.4|570
1651473000000|2022-05-02 06:30:00|70717.8|70697.8|70729.5|70714.5|70733.5|70717.2|70705.2|70688.3|485
1651473300000|2022-05-02 06:35:00|70729.2|70714.2|70701.7|70686.7|70734|70718.9|70701.7|70684.5|440
1651473600000|2022-05-02 06:40:00|70701.9|70686.9|70697.9|70677.9|70708.4|70693.4|70687|70667.5|558
1651473900000|2022-05-02 06:45:00|70697.8|70677.8|70675|70660|70703.8|70686|70667.4|70652.4|627
1651474200000|2022-05-02 06:50:00|70675.5|70660.5|70633.6|70613.6|70680.1|70664.9|70632.5|70613.4|640
1651474500000|2022-05-02 06:55:00|70634|70614|70537.2|70517.2|70646|70630.6|70513.8|70493.8|885
1651474800000|2022-05-02 07:00:00|70534.1|70519.1|70504.6|70484.6|70557.9|70537.9|70402.7|70382.7|1081
1651475100000|2022-05-02 07:05:00|70499.4|70479.4|70481.9|70466.9|70524.7|70507|70480|70465|787
1651475400000|2022-05-02 07:10:00|70480.2|70465.2|70491.5|70471.5|70528.9|70512.2|70479.8|70462.8|773
1651475700000|2022-05-02 07:15:00|70494.5|70474.5|70528.9|70513.9|70532.2|70514.3|70468.3|70451.3|725
1651476000000|2022-05-02 07:20:00|70529.1|70514.1|70558.4|70543.4|70573.1|70555.2|70512.7|70497.7|769
1651476300000|2022-05-02 07:25:00|70560.5|70540.5|70547.3|70532.3|70576.4|70561.1|70541.1|70524.4|818
1651476600000|2022-05-02 07:30:00|70547.4|70532.4|70544.2|70524.2|70577.6|70562.6|70536.5|70517.7|725
1651476900000|2022-05-02 07:35:00|70544.1|70524.1|70552.4|70532.4|70575.2|70559.5|70538.1|70520.2|710
1651477200000|2022-05-02 07:40:00|70552|70532|70537.3|70517.3|70564.5|70549.5|70528.4|70511.7|593
1651477500000|2022-05-02 07:45:00|70536.9|70516.9|70548.3|70528.3|70557.5|70537.7|70522.1|70507.1|634
1651477800000|2022-05-02 07:50:00|70549.1|70529.1|70587.9|70562.3|70595.2|70580.2|70542|70524.7|724
1651478100000|2022-05-02 07:55:00|70587|70567|70643.5|70623.5|70646.8|70628.2|70571|70551|895
1651478400000|2022-05-02 08:00:00|70642.6|70622.6|70658.1|70643.1|70660.4|70643.1|70619.4|70603.1|968
1651478700000|2022-05-02 08:05:00|70657.4|70642.4|70645.2|70625.2|70690.4|70673.2|70626.2|70609.2|907
1651479000000|2022-05-02 08:10:00|70641.5|70626.5|70652|70637|70652|70637|70615.8|70597.9|826
1651479300000|2022-05-02 08:15:00|70657.2|70637.2|70645.6|70630.6|70667.8|70649|70640.7|70624|689
1651479600000|2022-05-02 08:20:00|70646|70631|70679|70659|70684.4|70666.1|70641.2|70624.7|745
1651479900000|2022-05-02 08:25:00|70678.8|70658.8|70658.7|70643.7|70684.6|70665.4|70644.2|70624.9|740
1651480200000|2022-05-02 08:30:00|70657.8|70642.8|70682.7|70667.7|70686.6|70667.9|70650.9|70634.8|723
1651480500000|2022-05-02 08:35:00|70682.4|70667.4|70636.6|70616.6|70687.1|70669.5|70630.8|70614.4|744
1651480800000|2022-05-02 08:40:00|70635.4|70615.4|70653.3|70638.3|70665.8|70650.8|70617.8|70600.7|733
1651481100000|2022-05-02 08:45:00|70653.2|70638.2|70676.4|70656.4|70688.9|70671.4|70653.2|70638.2|773
1651481400000|2022-05-02 08:50:00|70676.6|70656.6|70636.8|70621.8|70678.1|70663.1|70627.7|70609.9|718
1651481700000|2022-05-02 08:55:00|70639.1|70624.1|70665.6|70650.6|70676.9|70657.8|70631.8|70616.6|634
1651482000000|2022-05-02 09:00:00|70666.2|70651.2|70655.6|70640.6|70671.5|70653.5|70638|70622.3|728
1651482300000|2022-05-02 09:05:00|70655.1|70640.1|70684.7|70664.7|70690.8|70674.2|70654.8|70636.3|705
1651482600000|2022-05-02 09:10:00|70684.1|70664.1|70699.2|70684.2|70700.5|70685.5|70664.7|70647.7|577
1651482900000|2022-05-02 09:15:00|70699.6|70684.6|70698.4|70683.4|70707.8|70689.1|70679|70664|663
1651483200000|2022-05-02 09:20:00|70698.8|70683.8|70698.5|70683.5|70712.6|70697.2|70692.4|70675.7|668
1651483500000|2022-05-02 09:25:00|70697.6|70682.6|70678.2|70663.2|70713.2|70698.2|70672.7|70657.2|632
1651483800000|2022-05-02 09:30:00|70678.4|70663.4|70699.5|70684.5|70737.3|70718.8|70676.6|70661.6|649
1651484100000|2022-05-02 09:35:00|70699.2|70684.2|70723.5|70708.5|70735.6|70719.4|70692.4|70677.4|567
1651484400000|2022-05-02 09:40:00|70723.8|70708.8|70702.1|70687.1|70728.3|70713.3|70691|70675.4|578
1651484700000|2022-05-02 09:45:00|70702.6|70687.6|70694.1|70679.1|70726.5|70711.5|70693.1|70678.1|496
1651485000000|2022-05-02 09:50:00|70693.7|70678.7|70681.9|70666.9|70711.5|70693.3|70676.7|70659.2|560
1651485300000|2022-05-02 09:55:00|70681.8|70666.8|70683.5|70663.5|70690.6|70673.4|70676.6|70659.2|520
1651485600000|2022-05-02 10:00:00|70679.9|70664.9|70691.5|70676.5|70705.2|70690.2|70669.4|70650.6|632
1651485900000|2022-05-02 10:05:00|70691.8|70676.8|70706.8|70691.8|70711.2|70696.2|70681|70666|547
1651486200000|2022-05-02 10:10:00|70707.1|70692.1|70725|70705|70729.6|70712.6|70707|70692|556
1651486500000|2022-05-02 10:15:00|70724.6|70709.6|70701.1|70686.1|70729|70712.4|70696.6|70681.5|475
1651486800000|2022-05-02 10:20:00|70701.4|70686.4|70704.5|70689.5|70708.8|70693.8|70691.8|70676.8|479
1651487100000|2022-05-02 10:25:00|70704.7|70689.7|70715.7|70695.7|70726.9|70709.4|70700.8|70685.8|522
1651487400000|2022-05-02 10:30:00|70713.2|70698.2|70716.2|70701.2|70730.2|70712.8|70708.4|70691.2|501
1651487700000|2022-05-02 10:35:00|70716.3|70701.3|70686.6|70671.6|70722.1|70704.3|70683.9|70668.9|535
1651488000000|2022-05-02 10:40:00|70686.1|70671.1|70694.9|70679.9|70699.1|70681.2|70664|70646.6|581
1651488300000|2022-05-02 10:45:00|70695.2|70680.2|70703.1|70683.1|70709.6|70691.9|70694.7|70678.6|591
1651488600000|2022-05-02 10:50:00|70703.7|70683.7|70708.2|70688.2|70715.1|70697.2|70676.5|70659.5|740
1651488900000|2022-05-02 10:55:00|70708.1|70688.1|70679.8|70664.8|70708.1|70688.1|70671|70653|739
1651489200000|2022-05-02 11:00:00|70680.4|70665.4|70741.2|70726.2|70746.5|70730.6|70676.7|70661.7|712
1651489500000|2022-05-02 11:05:00|70741.1|70726.1|70713.9|70698.9|70746.1|70729.2|70702.5|70687.5|668
1651489800000|2022-05-02 11:10:00|70714|70699|70693|70678|70720.7|70703.5|70693|70675.6|658
1651490100000|2022-05-02 11:15:00|70692.8|70677.8|70691.8|70676.8|70715.6|70700.6|70678|70663|561
1651490400000|2022-05-02 11:20:00|70691.9|70676.9|70686.4|70666.4|70698.9|70683.9|70678.3|70663.3|598
1651490700000|2022-05-02 11:25:00|70686.5|70666.5|70673.9|70658.9|70687.7|70671.4|70670.3|70653.1|522
1651491000000|2022-05-02 11:30:00|70674.1|70659.1|70689.7|70674.7|70706.4|70691.4|70671.9|70655.7|758
1651491300000|2022-05-02 11:35:00|70689.5|70674.5|70688|70668|70700.1|70682.9|70678.3|70661|632
1651491600000|2022-05-02 11:40:00|70684.9|70669.9|70720|70705|70723.4|70708.4|70684.2|70666.9|569
1651491900000|2022-05-02 11:45:00|70720.1|70705.1|70715.2|70700.2|70720.6|70705.6|70696.1|70681.1|627
1651492200000|2022-05-02 11:50:00|70715.3|70700.3|70736.5|70721.5|70745.8|70730.8|70714.9|70699.9|647
1651492500000|2022-05-02 11:55:00|70736.6|70721.6|70743.4|70728.4|70762.4|70747.4|70731.9|70716.9|812
1651492800000|2022-05-02 12:00:00|70744.4|70729.4|70700|70685|70750.4|70731.9|70695.8|70680.8|771
1651493100000|2022-05-02 12:05:00|70702.1|70687.1|70691.7|70676.7|70714.4|70699.4|70678.4|70661.5|719
1651493400000|2022-05-02 12:10:00|70692.2|70677.2|70696.1|70681.1|70708.6|70692.3|70681.5|70666.5|699
1651493700000|2022-05-02 12:15:00|70696|70681|70705.2|70690.2|70716.8|70701.4|70691.7|70676.7|636
1651494000000|2022-05-02 12:20:00|70705.3|70690.3|70671.7|70656.7|70708.1|70690.3|70667.1|70652.1|661
1651494300000|2022-05-02 12:25:00|70671.8|70656.8|70661.2|70641.2|70678.8|70663.8|70655.3|70638.1|658
1651494600000|2022-05-02 12:30:00|70659.4|70639.4|70704.2|70684.2|70708.9|70690.9|70633|70618|873
1651494900000|2022-05-02 12:35:00|70703.9|70683.9|70692|70677|70722.4|70706.7|70686.4|70670.4|749
1651495200000|2022-05-02 12:40:00|70691.7|70676.7|70689.9|70674.9|70693.7|70678.7|70679.5|70662|731
1651495500000|2022-05-02 12:45:00|70689.5|70674.5|70690.8|70675.8|70694.9|70679.7|70680.8|70664.8|708
1651495800000|2022-05-02 12:50:00|70691.1|70676.1|70689.2|70669.2|70697|70678.9|70684|70665.8|798
1651496100000|2022-05-02 12:55:00|70690.4|70670.4|70789.5|70774.5|70803.5|70788.5|70687|70670.4|884
1651496400000|2022-05-02 13:00:00|70788.4|70773.4|70752.1|70732.1|70790.6|70775.6|70746.9|70731.1|925
1651496700000|2022-05-02 13:05:00|70752.3|70732.3|70758.1|70743.1|70766.6|70751.6|70733.5|70717.8|738
1651497000000|2022-05-02 13:10:00|70757.9|70742.9|70760.9|70745.9|70761.8|70746.4|70744.3|70729.3|789
1651497300000|2022-05-02 13:15:00|70761.2|70746.2|70798.2|70778.2|70800|70782.9|70759|70742.4|831
1651497600000|2022-05-02 13:20:00|70794.9|70779.9|70824.9|70809.9|70837.4|70820.5|70792.3|70775.9|803
1651497900000|2022-05-02 13:25:00|70827|70812|70819|70804|70839.8|70824.8|70799.3|70782.7|849
1651498200000|2022-05-02 13:30:00|70821.6|70806.6|70801.3|70781.3|70825.3|70808.8|70781.6|70765.2|994
1651498500000|2022-05-02 13:35:00|70802.4|70787.4|70767.3|70752.3|70819.1|70804.1|70767|70752|891
1651498800000|2022-05-02 13:40:00|70769.2|70754.2|70713.9|70693.9|70775.7|70760.7|70702.9|70687.9|977
1651499100000|2022-05-02 13:45:00|70710.5|70695.5|70693|70678|70740.1|70724.3|70687.8|70672.8|913
1651499400000|2022-05-02 13:50:00|70692.9|70677.9|70676.9|70661.9|70715.1|70700.1|70672.4|70655.6|952
1651499700000|2022-05-02 13:55:00|70678|70663|70703|70683|70705.5|70684.1|70674.4|70654.9|917
1651500000000|2022-05-02 14:00:00|70693.3|70673.3|70658.6|70638.6|70706.1|70686.1|70639.1|70621.2|1093
1651500300000|2022-05-02 14:05:00|70658.3|70638.3|70741.6|70726.6|70762|70744|70658.3|70638.3|1015
1651500600000|2022-05-02 14:10:00|70741.9|70726.9|70691|70676|70748.6|70731.5|70687.3|70672.3|1006
1651500900000|2022-05-02 14:15:00|70690.8|70675.8|70646.7|70631.7|70717.8|70702.1|70640.8|70623.1|955
1651501200000|2022-05-02 14:20:00|70647.5|70632.5|70660.5|70640.5|70672.2|70655.3|70641.6|70623.7|851
1651501500000|2022-05-02 14:25:00|70657.7|70642.7|70633.4|70618.4|70663.6|70646.3|70623.2|70604.8|877
1651501800000|2022-05-02 14:30:00|70631.8|70616.8|70607.5|70592.5|70640.1|70623.8|70579.6|70562|936
1651502100000|2022-05-02 14:35:00|70606.9|70591.9|70627.5|70612.5|70638.9|70621.6|70599|70584|844
1651502400000|2022-05-02 14:40:00|70627.3|70612.3|70657.7|70642.7|70661.5|70643.6|70610.3|70590.3|873
1651502700000|2022-05-02 14:45:00|70657.9|70642.9|70653|70633|70662.8|70645.2|70635.6|70619.1|856
1651503000000|2022-05-02 14:50:00|70650.1|70635.1|70673.8|70658.8|70705.9|70688.8|70645.5|70627.3|1015
1651503300000|2022-05-02 14:55:00|70674.6|70659.6|70708|70693|70710.8|70694.2|70673.6|70658.6|1013
1651503600000|2022-05-02 15:00:00|70707.9|70692.9|70788.2|70768.2|70788.5|70772|70697.9|70682.9|983
1651503900000|2022-05-02 15:05:00|70784.6|70769.6|70798.5|70783.5|70815.4|70795.4|70775.7|70759.9|870
1651504200000|2022-05-02 15:10:00|70798.3|70783.3|70819.7|70799.7|70833.3|70813.3|70798.2|70782.1|830
1651504500000|2022-05-02 15:15:00|70819.6|70799.6|70818.2|70803.2|70831.2|70811.2|70805.1|70788.7|815
1651504800000|2022-05-02 15:20:00|70818|70803|70811.2|70791.2|70822.9|70805.8|70808.8|70788.8|751
1651505100000|2022-05-02 15:25:00|70809.9|70789.9|70811.3|70791.3|70819.9|70801|70798.5|70781.3|837
1651505400000|2022-05-02 15:30:00|70811.1|70791.1|70775.9|70755.9|70822|70805.9|70773.7|70753.7|882
1651505700000|2022-05-02 15:35:00|70775.1|70755.1|70774.3|70754.3|70802.6|70782.6|70773.4|70753.4|760
1651506000000|2022-05-02 15:40:00|70773.8|70753.8|70756.4|70736.4|70781.6|70761.6|70750.6|70730.6|575
1651506300000|2022-05-02 15:45:00|70756.6|70736.6|70775|70755|70775|70755|70748.9|70729.6|799
1651506600000|2022-05-02 15:50:00|70775.3|70755.3|70742.8|70722.8|70779.8|70759.8|70733|70713|797
1651506900000|2022-05-02 15:55:00|70742.7|70722.7|70713|70693|70754.4|70734.4|70712.6|70692.6|698
1651507200000|2022-05-02 16:00:00|70713.3|70693.3|70716.7|70696.7|70721.1|70701.1|70700.3|70680.3|837
1651507500000|2022-05-02 16:05:00|70715.5|70695.5|70709.4|70689.4|70719.8|70699.8|70700.3|70682.4|722
1651507800000|2022-05-02 16:10:00|70709.9|70689.9|70710.1|70690.1|70715|70695.3|70699.1|70679.1|643
1651508100000|2022-05-02 16:15:00|70710.4|70690.4|70710.6|70690.6|70713.8|70697.2|70692.7|70674.7|705
1651508400000|2022-05-02 16:20:00|70710.9|70690.9|70699.8|70679.8|70714.6|70696.2|70681.6|70664.3|755
1651508700000|2022-05-02 16:25:00|70699.7|70679.7|70688.7|70668.7|70700|70680|70679.3|70659.6|656
1651509000000|2022-05-02 16:30:00|70688.9|70668.9|70701.7|70681.7|70702.1|70686.1|70674.8|70657.7|682
1651509300000|2022-05-02 16:35:00|70701.8|70681.8|70734.6|70714.6|70735.5|70717.1|70697.5|70678.3|664
1651509600000|2022-05-02 16:40:00|70737.6|70722.6|70746.3|70726.3|70775.3|70758.2|70726.6|70709.3|751
1651509900000|2022-05-02 16:45:00|70743|70723|70715.6|70695.6|70746.2|70726.2|70701|70685.3|747
1651510200000|2022-05-02 16:50:00|70718|70698|70776.5|70756.5|70788.5|70771|70715.6|70697.7|732
1651510500000|2022-05-02 16:55:00|70776.4|70756.4|70794.1|70774.1|70840.8|70823|70766.1|70749.2|848
1651510800000|2022-05-02 17:00:00|70792.8|70772.8|70823.1|70803.1|70842.8|70825.1|70781.6|70761.9|938
1651511100000|2022-05-02 17:05:00|70823.5|70803.5|70827.5|70807.5|70841.4|70824.6|70806.4|70788.1|753
1651511400000|2022-05-02 17:10:00|70827.2|70807.2|70831.1|70811.1|70832.2|70812.4|70806.1|70788.9|725
1651511700000|2022-05-02 17:15:00|70830.9|70810.9|70816.9|70796.9|70834|70816.2|70816.2|70796.2|662
1651512000000|2022-05-02 17:20:00|70816.8|70796.8|70817.4|70797.4|70827.7|70807.7|70808.8|70791.7|681
1651512300000|2022-05-02 17:25:00|70817.1|70797.1|70812.4|70792.4|70823.7|70803.7|70799.1|70779.1|628
1651512600000|2022-05-02 17:30:00|70812.5|70792.5|70830.7|70810.7|70835.5|70817.8|70803|70785.7|702
1651512900000|2022-05-02 17:35:00|70831.2|70811.2|70839.7|70819.7|70844.9|70826.6|70821.8|70803.7|674
1651513200000|2022-05-02 17:40:00|70839|70819|70843.5|70823.5|70846.9|70827.7|70830.2|70811.4|686
1651513500000|2022-05-02 17:45:00|70842.7|70822.7|70880.5|70865.5|70885.2|70866.3|70840.4|70820.4|660
1651513800000|2022-05-02 17:50:00|70880.7|70865.7|70902.1|70882.1|70902.9|70884.1|70880.3|70864.2|713
1651514100000|2022-05-02 17:55:00|70902|70882|70901.2|70881.2|70902|70882|70884.2|70865|680
1651514400000|2022-05-02 18:00:00|70901.1|70881.1|70875.9|70855.9|70904|70885.8|70874|70855.9|808
1651514700000|2022-05-02 18:05:00|70875.4|70855.4|70901.1|70881.1|70902.5|70885.3|70872.5|70855.4|723
1651515000000|2022-05-02 18:10:00|70901|70881|70917.6|70897.6|70919.7|70902.6|70890|70872.7|741
1651515300000|2022-05-02 18:15:00|70917.5|70897.5|70897.5|70877.5|70918.1|70898.1|70892.3|70873.6|685
1651515600000|2022-05-02 18:20:00|70897.4|70877.4|70880.8|70860.8|70898.6|70878.9|70871.4|70851.4|690
1651515900000|2022-05-02 18:25:00|70880.7|70860.7|70865.6|70845.6|70890.8|70870.8|70861.5|70843.4|640
1651516200000|2022-05-02 18:30:00|70865.2|70845.2|70870.7|70850.7|70875.6|70855.6|70855.4|70835.4|670
1651516500000|2022-05-02 18:35:00|70872.7|70852.7|70879.5|70859.5|70892.5|70872.5|70871|70852.1|728
1651516800000|2022-05-02 18:40:00|70880.5|70860.5|70890.1|70870.1|70892.3|70873.9|70870.6|70851|677
1651517100000|2022-05-02 18:45:00|70889.5|70869.5|70880.1|70860.1|70892.7|70873.4|70871.4|70852.8|665
1651517400000|2022-05-02 18:50:00|70880.3|70860.3|70868.4|70848.4|70885.6|70865.6|70856|70838.2|792
1651517700000|2022-05-02 18:55:00|70868.8|70848.8|70909.1|70889.1|70911.4|70891.4|70862.8|70842.8|843
1651518000000|2022-05-02 19:00:00|70909.3|70889.3|70896.4|70876.4|70911.8|70892.4|70890.5|70870.5|853
1651518300000|2022-05-02 19:05:00|70895.7|70875.7|70878.6|70858.6|70901.8|70881.8|70875.7|70857|756
1651518600000|2022-05-02 19:10:00|70878.4|70858.4|70870.4|70850.4|70881.2|70861.6|70862.9|70842.9|683
1651518900000|2022-05-02 19:15:00|70870.6|70850.6|70837.9|70817.9|70874.4|70856.1|70828.1|70808.1|692
1651519200000|2022-05-02 19:20:00|70837.4|70817.4|70788|70768|70837.6|70817.6|70781.1|70764.3|860
1651519500000|2022-05-02 19:25:00|70788.7|70768.7|70809.1|70789.1|70816.7|70800|70784.7|70768.7|791
1651519800000|2022-05-02 19:30:00|70808.6|70788.6|70783.5|70763.5|70809.2|70791.3|70780.8|70760.8|754
1651520100000|2022-05-02 19:35:00|70783.6|70763.6|70811|70791|70811|70793|70777|70757|717
1651520400000|2022-05-02 19:40:00|70811.1|70791.1|70836.8|70816.8|70843.5|70827.3|70788.4|70768.4|811
1651520700000|2022-05-02 19:45:00|70834.3|70819.3|70804.1|70784.1|70837|70820.1|70801.5|70783.9|770
1651521000000|2022-05-02 19:50:00|70804.4|70784.4|70792.7|70777.7|70824.7|70806.5|70789.6|70772.3|886
1651521300000|2022-05-02 19:55:00|70793.6|70778.6|70827.1|70807.1|70836.5|70818.2|70784.7|70768.9|853
1651521600000|2022-05-02 20:00:00|70828.6|70808.6|70828.9|70808.9|70844.4|70824.8|70809.6|70789.6|665
1651521900000|2022-05-02 20:05:00|70828.4|70808.4|70819|70799|70841.2|70821.2|70816.7|70798.8|494
1651522200000|2022-05-02 20:10:00|70818.5|70798.5|70831.7|70811.7|70835.4|70816.8|70816.3|70798.5|488
1651522500000|2022-05-02 20:15:00|70831.5|70811.5|70825.7|70805.7|70831.6|70811.6|70810.7|70790.7|479
1651522800000|2022-05-02 20:20:00|70825.5|70805.5|70830|70810|70843|70823|70823.3|70804.4|292
1651523100000|2022-05-02 20:25:00|70830.2|70810.2|70829.9|70809.9|70836.5|70817.2|70824|70804|319
1651523400000|2022-05-02 20:30:00|70830.6|70810.6|70823.8|70803.8|70836|70818.3|70815.6|70796.7|316
1651523700000|2022-05-02 20:35:00|70824.5|70809.5|70812|70792|70827.4|70809.5|70809.6|70790.7|285
1651524000000|2022-05-02 20:40:00|70812.1|70792.1|70808.6|70793.6|70812.6|70794|70806.2|70788.3|221
1651524300000|2022-05-02 20:45:00|70808.8|70793.8|70805.6|70785.6|70814.4|70794.4|70803.5|70782.6|311
1651524600000|2022-05-02 20:50:00|70806.4|70786.4|70800.8|70780.8|70810.3|70790.3|70796.2|70778.3|271
1651524900000|2022-05-02 20:55:00|70801|70781|70845.5|70760.2|70853.9|70789.2|70801|70753.7|325
1651525200000|2022-05-02 21:00:00|70843.5|70761.5|70845.4|70751|70870.4|70771.4|70840.9|70741.9|98
1651525500000|2022-05-02 21:05:00|70846.2|70750.3|70852.9|70753.9|70853.1|70754.1|70841.9|70742.9|63
1651525800000|2022-05-02 21:10:00|70854.5|70755.5|70845.4|70792.3|70872.7|70798.7|70840|70742.4|178
1651526100000|2022-05-02 21:15:00|70863.6|70780.6|70851.3|70785.7|70867.5|70801|70835.4|70773.5|127
1651526400000|2022-05-02 21:20:00|70841.5|70776.6|70846.5|70788.8|70872.3|70799.9|70834.7|70776.6|124
1651526700000|2022-05-02 21:25:00|70845.6|70787.4|70849.6|70750.6|70868.6|70797.6|70833.8|70746.7|160
1651527000000|2022-05-02 21:30:00|70838.6|70756.4|70828.5|70751|70863.4|70780.8|70823.8|70730.1|302
1651527300000|2022-05-02 21:35:00|70825.6|70759.4|70842.7|70780.3|70864.7|70781.9|70825.6|70747|200
1651527600000|2022-05-02 21:40:00|70839.4|70781.6|70840.8|70780.7|70863.1|70790.4|70832.5|70762|190
1651527900000|2022-05-02 21:45:00|70844.7|70778.4|70844.5|70786.1|70863|70791.3|70839.3|70768.4|193
1651528200000|2022-05-02 21:50:00|70842.4|70781.1|70858.6|70774.4|70865.4|70793.5|70830.6|70758.1|136
1651528500000|2022-05-02 21:55:00|70852.7|70772.5|70848.6|70766.3|70866.7|70783.1|70835.4|70751.1|182
1651528800000|2022-05-02 22:00:00|70847.7|70762.6|70817.7|70782.9|70847.7|70795.5|70809|70750.9|357
1651529100000|2022-05-02 22:05:00|70818|70783.2|70817.7|70797.7|70822.8|70800.9|70810|70783|502
1651529400000|2022-05-02 22:10:00|70819.3|70799.3|70779.6|70756.9|70822.2|70799.3|70778.5|70756.5|601
1651529700000|2022-05-02 22:15:00|70776.6|70756.6|70782.1|70762.1|70791.5|70768.5|70767.6|70747.6|508
1651530000000|2022-05-02 22:20:00|70782.7|70761.7|70788.3|70768.1|70791.8|70771.8|70781.8|70761.1|305
1651530300000|2022-05-02 22:25:00|70789.1|70767.7|70771.7|70751.7|70791.8|70771.4|70769.1|70749.4|241
1651530600000|2022-05-02 22:30:00|70771.5|70751.5|70776.3|70755.9|70787|70764|70768.3|70751|358
1651530900000|2022-05-02 22:35:00|70776.1|70756|70782.1|70762.1|70785.1|70765.8|70773.5|70755.1|242
1651531200000|2022-05-02 22:40:00|70782.7|70762.2|70790.4|70768.2|70801.2|70779.1|70780.2|70762.2|312
1651531500000|2022-05-02 22:45:00|70788.9|70768.9|70781.2|70766.2|70789.6|70769.2|70778.9|70761.6|230
1651531800000|2022-05-02 22:50:00|70781.1|70766.1|70772.9|70752.9|70788.8|70768.2|70766.3|70750.6|312
1651532100000|2022-05-02 22:55:00|70775.5|70755.5|70789.2|70769.2|70791.8|70771.1|70775|70755|300
1651532400000|2022-05-02 23:00:00|70788.8|70768.8|70792.2|70777.2|70801.5|70781.5|70781.4|70764.1|409
1651532700000|2022-05-02 23:05:00|70792.1|70777.1|70803|70782.9|70808.4|70787.1|70791.8|70774.3|483
1651533000000|2022-05-02 23:10:00|70802.7|70783|70806.6|70786.6|70813|70792.3|70802.7|70782.7|470
1651533300000|2022-05-02 23:15:00|70806.8|70786.8|70816.1|70796.1|70818.5|70798.5|70804.3|70785.9|424
1651533600000|2022-05-02 23:20:00|70815.2|70795.2|70812.3|70792.3|70815.2|70795.2|70806.2|70788.3|403
1651533900000|2022-05-02 23:25:00|70812.2|70792.2|70806.1|70786.1|70812.8|70794.9|70803.5|70783.5|393
1651534200000|2022-05-02 23:30:00|70807.1|70787.1|70803|70783|70808.3|70788.3|70798.2|70778.4|342
1651534500000|2022-05-02 23:35:00|70802.2|70782.2|70801.5|70781.5|70803.4|70784.9|70798.3|70778.3|234
1651534800000|2022-05-02 23:40:00|70800.4|70780.4|70805.7|70785.7|70811.3|70791.3|70798|70779.3|269
1651535100000|2022-05-02 23:45:00|70805.4|70785.4|70801.6|70781.6|70808.6|70788.3|70798.9|70778.9|216
1651535400000|2022-05-02 23:50:00|70801.7|70781.7|70802.3|70782.3|70805.5|70785.7|70797.1|70777.1|228
1651535700000|2022-05-02 23:55:00|70803|70783|70793.4|70773.4|70806.9|70786.9|70793.4|70773.4|363
1651536000000|2022-05-03 00:00:00|70793.8|70773.8|70786.7|70766.7|70794|70775.5|70765.8|70745.8|655
1651536300000|2022-05-03 00:05:00|70786.9|70766.9|70767.1|70747.1|70788.9|70768.9|70763.4|70743.4|558
1651536600000|2022-05-03 00:10:00|70767.2|70747.2|70777.5|70757.5|70780.8|70761.4|70765.8|70745.8|593
1651536900000|2022-05-03 00:15:00|70777.9|70757.9|70789.8|70769.8|70794.9|70774.6|70776.3|70756.3|420
1651537200000|2022-05-03 00:20:00|70789.7|70769.7|70792.3|70772.3|70799.7|70779.7|70788.3|70768.4|357
1651537500000|2022-05-03 00:25:00|70792.6|70772.6|70789.4|70769.4|70799.6|70779.5|70788|70768|402
1651537800000|2022-05-03 00:30:00|70789.3|70769.3|70761|70741|70790.9|70770.9|70750.8|70730.8|594
1651538100000|2022-05-03 00:35:00|70761.1|70741.1|70738.3|70718.3|70761.5|70741.5|70734.5|70714.5|594
1651538400000|2022-05-03 00:40:00|70737.6|70717.6|70728.3|70708.3|70745.9|70725.9|70720.5|70700.5|524
1651538700000|2022-05-03 00:45:00|70727.2|70707.2|70699.9|70679.9|70730.8|70710.8|70696.2|70678.2|709
1651539000000|2022-05-03 00:50:00|70699.8|70679.8|70698.7|70678.7|70714|70695.8|70687.2|70667.2|571
1651539300000|2022-05-03 00:55:00|70699.1|70679.1|70686.3|70666.3|70701.1|70681.1|70683.4|70663.4|564
1651539600000|2022-05-03 01:00:00|70686.8|70666.8|70683.2|70663.2|70699.9|70681.6|70679|70659|581
1651539900000|2022-05-03 01:05:00|70683.1|70663.1|70701.8|70681.8|70718.5|70698.5|70681.1|70661.1|666
1651540200000|2022-05-03 01:10:00|70699.6|70679.6|70728.4|70708.4|70731|70709.4|70697.8|70677.8|571
1651540500000|2022-05-03 01:15:00|70728.2|70708.2|70729.7|70709.7|70730.9|70710.6|70717.8|70698.9|503
1651540800000|2022-05-03 01:20:00|70729.8|70709.8|70741.8|70721.8|70749|70729|70729.3|70709.3|521
1651541100000|2022-05-03 01:25:00|70742|70721.6|70743.2|70723.2|70749.9|70729.9|70736.9|70716.9|452
1651541400000|2022-05-03 01:30:00|70743.1|70723.1|70744.9|70724.9|70745.7|70726.6|70733.4|70713.4|500
1651541700000|2022-05-03 01:35:00|70745|70725|70741.8|70721.8|70756.9|70736.9|70740.2|70720.2|560
1651542000000|2022-05-03 01:40:00|70741.4|70721.4|70752.3|70732.3|70754.7|70736.7|70740.7|70720.7|477
1651542300000|2022-05-03 01:45:00|70752.1|70732.1|70737.7|70717.7|70754|70734.5|70736.7|70716.7|515
1651542600000|2022-05-03 01:50:00|70737.9|70717.9|70720.8|70700.8|70738.7|70718.7|70708.1|70688.7|561
1651542900000|2022-05-03 01:55:00|70720.7|70700.7|70706.6|70686.6|70721|70701|70696.6|70678.7|472
1651543200000|2022-05-03 02:00:00|70707|70687|70695|70675|70710.3|70693.4|70692.3|70673.5|573
1651543500000|2022-05-03 02:05:00|70696.3|70676.3|70693.7|70673.7|70705|70685.5|70690.1|70670.1|526
1651543800000|2022-05-03 02:10:00|70693.4|70673.4|70701|70681|70709.5|70690.1|70690.5|70670.9|580
1651544100000|2022-05-03 02:15:00|70700.6|70680.6|70687.8|70667.8|70701.8|70682.5|70687.2|70667.2|505
1651544400000|2022-05-03 02:20:00|70687|70667|70690.1|70670.1|70694.7|70676.7|70682.2|70663.2|524
1651544700000|2022-05-03 02:25:00|70690.2|70670.2|70692|70672|70697.8|70677.8|70682.3|70663.7|364
1651545000000|2022-05-03 02:30:00|70693.1|70673.1|70707.9|70687.9|70717.1|70697.1|70692.6|70672.6|460
1651545300000|2022-05-03 02:35:00|70708|70688|70731.7|70711.7|70732|70712|70707|70687|408
1651545600000|2022-05-03 02:40:00|70731.6|70711.6|70750.4|70730.4|70757.4|70737.4|70731.2|70711.2|535
1651545900000|2022-05-03 02:45:00|70750.6|70730.6|70754.7|70734.7|70757.5|70738.3|70743.2|70723.2|573
1651546200000|2022-05-03 02:50:00|70755.6|70735.6|70779.4|70759.4|70780|70762.3|70751|70731.8|483
1651546500000|2022-05-03 02:55:00|70779.8|70759.8|70765.1|70745.1|70791.2|70774.8|70756.4|70736.4|623
1651546800000|2022-05-03 03:00:00|70765|70745|70789.9|70769.9|70803.6|70783.6|70764.6|70744.6|633
1651547100000|2022-05-03 03:05:00|70793.8|70773.8|70776.9|70756.9|70805.2|70786.2|70773|70754.5|507
1651547400000|2022-05-03 03:10:00|70776.7|70756.7|70774.1|70754.1|70783.8|70767.1|70767.2|70747.2|536
1651547700000|2022-05-03 03:15:00|70774.3|70754.3|70750.2|70730.2|70774.3|70755.8|70748|70728|478
1651548000000|2022-05-03 03:20:00|70751.4|70731.4|70747.4|70727.4|70753.9|70735.2|70739.3|70721.4|450
1651548300000|2022-05-03 03:25:00|70747.6|70727.6|70742.4|70722.4|70748.9|70729.2|70737.9|70719.4|449
1651548600000|2022-05-03 03:30:00|70742.5|70722.5|70760.6|70740.6|70762.2|70744.6|70737.7|70720.3|440
1651548900000|2022-05-03 03:35:00|70760.4|70740.4|70759.8|70739.8|70763.7|70743.7|70755|70736.2|298
1651549200000|2022-05-03 03:40:00|70759.9|70739.9|70761|70741|70762.8|70744.4|70752.2|70733.1|435
1651549500000|2022-05-03 03:45:00|70761.1|70741.1|70737|70717|70761.1|70741.1|70735.8|70716.1|360
1651549800000|2022-05-03 03:50:00|70737.4|70717.4|70737|70717|70738.9|70723.2|70727.7|70710|421
1651550100000|2022-05-03 03:55:00|70734.7|70719.7|70734|70714|70739|70721.6|70724.1|70705.8|422
1651550400000|2022-05-03 04:00:00|70734.6|70714.6|70760.6|70740.6|70761|70741|70731.4|70712.5|343
1651550700000|2022-05-03 04:05:00|70760.4|70740.4|70743.5|70723.5|70760.4|70741.2|70742.8|70722.8|325
1651551000000|2022-05-03 04:10:00|70743.7|70723.7|70747.4|70727.4|70748.5|70730|70739|70723.4|278
1651551300000|2022-05-03 04:15:00|70744.7|70729.7|70746.1|70726.1|70750|70732.4|70739.5|70722.3|301
1651551600000|2022-05-03 04:20:00|70746|70726|70752.8|70732.8|70757|70739|70740.8|70723.2|268
1651551900000|2022-05-03 04:25:00|70752.5|70732.5|70752.4|70737.4|70756.4|70738.1|70745.9|70729.4|280
1651552200000|2022-05-03 04:30:00|70752.6|70737.6|70715.7|70695.7|70752.6|70737.6|70693.6|70673.8|789
1651552500000|2022-05-03 04:35:00|70716.4|70696.4|70734.2|70719.2|70742.1|70722.1|70715.6|70695.6|492
1651552800000|2022-05-03 04:40:00|70734.1|70719.1|70779.3|70759.3|70788.7|70771.3|70733.9|70718.9|736
1651553100000|2022-05-03 04:45:00|70779.4|70759.4|70778.3|70758.3|70795.8|70777.4|70773.2|70755.8|615
1651553400000|2022-05-03 04:50:00|70775.9|70760.9|70804.4|70784.4|70804.4|70787.7|70770.4|70750.4|589
1651553700000|2022-05-03 04:55:00|70804.5|70784.5|70842.1|70827.1|70842.6|70827.1|70797.6|70781|678
1651554000000|2022-05-03 05:00:00|70841.7|70826.7|70825|70805|70859.1|70840.9|70820.7|70802.9|762
1651554300000|2022-05-03 05:05:00|70825.1|70805.1|70833.2|70818.2|70845.4|70827.5|70824.9|70804.9|614
1651554600000|2022-05-03 05:10:00|70835.5|70815.5|70809.6|70789.6|70838.8|70818.8|70804|70785.9|673
1651554900000|2022-05-03 05:15:00|70809.5|70789.5|70791.2|70776.2|70810.5|70792.4|70784.2|70766.5|679
1651555200000|2022-05-03 05:20:00|70793.1|70773.1|70805.4|70785.4|70811.1|70794|70793.1|70773.1|564
1651555500000|2022-05-03 05:25:00|70805.2|70785.2|70802.2|70782.2|70805.4|70787.8|70782.7|70764.7|566
1651555800000|2022-05-03 05:30:00|70802.1|70782.1|70798.6|70778.6|70809.7|70792.5|70789.8|70772.4|609
1651556100000|2022-05-03 05:35:00|70798.4|70778.4|70798.6|70778.6|70809.3|70789.9|70795.2|70775.2|488
1651556400000|2022-05-03 05:40:00|70797.5|70777.5|70835.5|70820.5|70840.4|70822.7|70793.3|70775.8|547
1651556700000|2022-05-03 05:45:00|70834.1|70819.1|70853.2|70838.2|70870.8|70854|70827.5|70809.5|684
1651557000000|2022-05-03 05:50:00|70855.3|70835.3|70816.9|70796.9|70855.3|70838.4|70798.8|70779.9|654
1651557300000|2022-05-03 05:55:00|70816.8|70796.8|70805.9|70785.9|70823|70807.3|70799.1|70781.7|669
1651557600000|2022-05-03 06:00:00|70805.7|70785.7|70808.1|70788.1|70844.8|70824.8|70804.8|70785.7|841
1651557900000|2022-05-03 06:05:00|70812.3|70792.3|70806.2|70786.2|70817.4|70800.1|70800|70780.3|688
1651558200000|2022-05-03 06:10:00|70806.3|70786.3|70834.2|70814.2|70836.4|70818.6|70803.3|70784.2|678
1651558500000|2022-05-03 06:15:00|70834.4|70814.4|70842.9|70822.9|70849.4|70832.5|70830.4|70813.7|703
1651558800000|2022-05-03 06:20:00|70843|70823|70854.9|70839.9|70866.5|70849.4|70825.7|70805.7|728
1651559100000|2022-05-03 06:25:00|70853.5|70838.5|70849.8|70829.8|70872.8|70854.3|70837.3|70818.8|736
1651559400000|2022-05-03 06:30:00|70849.3|70829.3|70812.7|70797.7|70851|70834.2|70810.9|70795.9|675
1651559700000|2022-05-03 06:35:00|70812.9|70797.9|70777.6|70762.6|70817.6|70802.6|70777.2|70759.8|779
1651560000000|2022-05-03 06:40:00|70777.2|70762.2|70815.4|70800.4|70839|70822|70771.6|70755.1|639
1651560300000|2022-05-03 06:45:00|70815.2|70800.2|70819.7|70804.7|70822.8|70807.8|70797.9|70781.3|781
1651560600000|2022-05-03 06:50:00|70819.6|70804.6|70857.2|70842.2|70862.8|70847.8|70807.3|70792.3|823
1651560900000|2022-05-03 06:55:00|70857.4|70842.4|70873.1|70858.1|70882.3|70865.1|70849|70834|897
1651561200000|2022-05-03 07:00:00|70872.8|70857.8|70864.9|70844.9|70891.3|70876.3|70847.4|70832.4|1057
1651561500000|2022-05-03 07:05:00|70865.1|70845.1|70817.6|70802.6|70895.8|70880.8|70815.1|70798.8|949
1651561800000|2022-05-03 07:10:00|70817.3|70802.3|70821.7|70806.7|70835.8|70820.1|70815.2|70800.2|901
1651562100000|2022-05-03 07:15:00|70822|70807|70810.9|70795.9|70839.9|70824.6|70808.3|70792.5|865
1651562400000|2022-05-03 07:20:00|70809.8|70794.8|70755|70740|70833.6|70816.8|70748.1|70730.6|931
1651562700000|2022-05-03 07:25:00|70755.5|70740.5|70750.5|70735.5|70773.2|70756.2|70739.3|70721.4|961
1651563000000|2022-05-03 07:30:00|70748.8|70733.8|70718|70703|70760.7|70745.7|70704|70689|941
1651563300000|2022-05-03 07:35:00|70718.8|70703.8|70693|70678|70727.5|70712.5|70668.7|70651.6|903
1651563600000|2022-05-03 07:40:00|70692.9|70677.9|70712.6|70697.6|70717.2|70699.8|70673.3|70656.7|906
1651563900000|2022-05-03 07:45:00|70712.5|70697.5|70743.5|70728.5|70760.2|70743.1|70712.5|70695.5|903
1651564200000|2022-05-03 07:50:00|70745.9|70725.9|70694.1|70674.1|70745.9|70730.8|70671.8|70654.9|828
1651564500000|2022-05-03 07:55:00|70693.2|70673.2|70731.2|70711.2|70735.2|70717.9|70686|70668.9|961
1651564800000|2022-05-03 08:00:00|70728.7|70713.7|70697.8|70682.8|70728.7|70713.7|70691.5|70674.2|839
1651565100000|2022-05-03 08:05:00|70699.2|70684.2|70705.4|70690.4|70724.7|70709.7|70680.5|70665.5|842
1651565400000|2022-05-03 08:10:00|70705.7|70690.7|70718.9|70703.9|70727.8|70712.8|70698.5|70683.5|753
1651565700000|2022-05-03 08:15:00|70718.8|70703.8|70724.1|70709.1|70730.3|70715.3|70709.1|70694.1|770
1651566000000|2022-05-03 08:20:00|70724.7|70709.7|70725|70710|70725.7|70710.7|70704.5|70689.1|819
1651566300000|2022-05-03 08:25:00|70725.5|70710.5|70757.3|70737.3|70762.9|70745.8|70718.1|70703.1|786
1651566600000|2022-05-03 08:30:00|70756.5|70741.5|70779.3|70764.3|70788.2|70773.2|70742.2|70724.3|779
1651566900000|2022-05-03 08:35:00|70779|70764|70797.4|70782.4|70800.2|70785.2|70769.3|70754.3|828
1651567200000|2022-05-03 08:40:00|70797.6|70782.6|70812|70797|70843.8|70828.6|70794.5|70776.2|881
1651567500000|2022-05-03 08:45:00|70811.8|70796.8|70812.3|70797.3|70829.4|70814.4|70786.7|70771.7|839
1651567800000|2022-05-03 08:50:00|70812.7|70797.7|70809.6|70789.6|70831.3|70814.4|70789.5|70771.8|794
1651568100000|2022-05-03 08:55:00|70808.8|70793.8|70854.4|70834.4|70855.4|70838.6|70805.7|70789.1|882
1651568400000|2022-05-03 09:00:00|70856|70836|70885.8|70870.8|70890.8|70875.7|70837.1|70819.6|910
1651568700000|2022-05-03 09:05:00|70885.7|70870.7|70835.5|70815.5|70909|70892.3|70826.2|70807.6|928
1651569000000|2022-05-03 09:10:00|70833.2|70818.2|70880.9|70865.9|70891.2|70873.4|70825.2|70807|917
1651569300000|2022-05-03 09:15:00|70880.8|70865.8|70881.6|70866.6|70891.6|70874.5|70838.1|70823.1|887
1651569600000|2022-05-03 09:20:00|70881.7|70866.7|70873.7|70853.7|70882.9|70867.9|70854.7|70837.3|870
1651569900000|2022-05-03 09:25:00|70871.3|70856.3|70874.5|70854.5|70881.2|70863.8|70857.8|70840.8|746
1651570200000|2022-05-03 09:30:00|70874.6|70854.6|70830.4|70815.4|70880.6|70865.6|70820|70803.9|827
1651570500000|2022-05-03 09:35:00|70830.5|70815.5|70823.5|70808.5|70845.8|70829.5|70816.2|70798.7|787
1651570800000|2022-05-03 09:40:00|70825.8|70805.8|70818.6|70803.6|70825.8|70809|70795.1|70778.4|734
1651571100000|2022-05-03 09:45:00|70819.7|70804.7|70795.8|70780.8|70821.2|70806.2|70793.6|70778.6|672
1651571400000|2022-05-03 09:50:00|70795.6|70780.6|70783.8|70768.8|70803.5|70788.5|70768.2|70753.2|724
1651571700000|2022-05-03 09:55:00|70783.7|70768.7|70766.3|70751.3|70804.3|70788.4|70764.4|70748.4|737
1651572000000|2022-05-03 10:00:00|70769.3|70749.3|70777.2|70762.2|70786.2|70768.5|70765.5|70748.2|764
1651572300000|2022-05-03 10:05:00|70777.1|70762.1|70755|70740|70795.2|70776|70751.2|70734.6|775
1651572600000|2022-05-03 10:10:00|70754.6|70739.6|70746.1|70731.1|70778.6|70761.3|70746.1|70731.1|749
1651572900000|2022-05-03 10:15:00|70746.9|70731.9|70710.6|70695.6|70752|70733.5|70702.4|70684.8|752
1651573200000|2022-05-03 10:20:00|70710.3|70695.3|70720.3|70705.3|70752.5|70736.7|70710|70695|830
1651573500000|2022-05-03 10:25:00|70721.3|70706.3|70752.6|70737.6|70758.1|70743.1|70721.2|70706.2|765
1651573800000|2022-05-03 10:30:00|70752.8|70737.8|70787.2|70772.2|70798.7|70781.1|70752.6|70737.6|766
1651574100000|2022-05-03 10:35:00|70786.8|70771.8|70798|70783|70810.4|70795.4|70776.6|70761.6|704
1651574400000|2022-05-03 10:40:00|70797.7|70782.7|70805.7|70790.7|70807.4|70792.4|70771.5|70756.5|719
1651574700000|2022-05-03 10:45:00|70806.1|70791.1|70809.2|70794.2|70826.4|70811.4|70798.3|70783.3|703
1651575000000|2022-05-03 10:50:00|70809|70794|70811.9|70791.9|70824.7|70809.7|70805.8|70790.8|692
1651575300000|2022-05-03 10:55:00|70809.7|70794.7|70830.6|70815.6|70846.8|70831.8|70802.6|70787.6|775
1651575600000|2022-05-03 11:00:00|70829.6|70814.6|70856.3|70841.3|70871.9|70855.2|70820.3|70805.3|798
1651575900000|2022-05-03 11:05:00|70856.2|70841.2|70841.2|70826.2|70858.7|70841.2|70833.7|70817.1|724
1651576200000|2022-05-03 11:10:00|70841.3|70826.3|70861.1|70841.1|70872.1|70855.6|70840.6|70823.6|619
1651576500000|2022-05-03 11:15:00|70861.9|70841.9|70850.2|70835.2|70875.9|70858.9|70834|70817.4|706
1651576800000|2022-05-03 11:20:00|70850.1|70835.1|70847.6|70827.6|70873.3|70855.1|70841.7|70824.4|649
1651577100000|2022-05-03 11:25:00|70847.7|70827.7|70773|70758|70848.3|70829|70762|70747|851
1651577400000|2022-05-03 11:30:00|70773.4|70758.4|70720.8|70705.8|70774.9|70759.9|70698.9|70683.9|842
1651577700000|2022-05-03 11:35:00|70720.9|70705.9|70738.8|70723.8|70745.2|70730.2|70714.7|70699.7|795
1651578000000|2022-05-03 11:40:00|70738.5|70723.5|70755.4|70740.4|70759.4|70744.4|70735.1|70717.6|754
1651578300000|2022-05-03 11:45:00|70755.2|70740.2|70765.5|70750.5|70774|70759|70752.2|70737.2|655
1651578600000|2022-05-03 11:50:00|70765.6|70750.6|70642.1|70627.1|70766.1|70751.1|70642.1|70626|882
1651578900000|2022-05-03 11:55:00|70641.1|70626.1|70613.9|70598.9|70646.2|70628.3|70585.9|70568.7|1066
1651579200000|2022-05-03 12:00:00|70614.6|70599.6|70544.9|70529.9|70617.9|70602.9|70512.6|70497.2|997
1651579500000|2022-05-03 12:05:00|70545.6|70530.6|70550.1|70530.1|70578.6|70562.7|70543.7|70527.2|876
1651579800000|2022-05-03 12:10:00|70549.7|70529.7|70494.6|70479.6|70567.5|70551|70455.2|70437.8|964
1651580100000|2022-05-03 12:15:00|70493.2|70478.2|70485.2|70470.2|70514.5|70497.3|70467.6|70450.9|871
1651580400000|2022-05-03 12:20:00|70486|70471|70487.6|70472.6|70520.6|70502.3|70482.5|70464.6|887
1651580700000|2022-05-03 12:25:00|70487.7|70472.7|70462.7|70447.7|70490.1|70474.5|70457.2|70440.1|856
1651581000000|2022-05-03 12:30:00|70462.6|70447.6|70413.5|70398.5|70473.6|70455|70410.7|70393.8|954
1651581300000|2022-05-03 12:35:00|70410.9|70395.9|70358.7|70343.7|70414.8|70399.8|70358.3|70340|934
1651581600000|2022-05-03 12:40:00|70361.5|70341.5|70424.6|70409.6|70433|70418|70345.7|70327.5|944
1651581900000|2022-05-03 12:45:00|70427.7|70412.7|70416.2|70401.2|70435|70415.2|70405.5|70388|760
1651582200000|2022-05-03 12:50:00|70416.3|70401.3|70406.1|70386.1|70430.7|70413.9|70389.3|70373.4|785
1651582500000|2022-05-03 12:55:00|70404.6|70389.6|70413.3|70398.3|70435.7|70419|70381.6|70364.5|865
1651582800000|2022-05-03 13:00:00|70415.3|70400.3|70411.1|70396.1|70440.4|70425.4|70398.9|70381.6|870
1651583100000|2022-05-03 13:05:00|70410.8|70395.8|70387.6|70372.6|70434.5|70416.9|70383.9|70367.9|899
1651583400000|2022-05-03 13:10:00|70387.8|70372.8|70431.3|70416.3|70445.4|70428.4|70382.8|70367.8|896
1651583700000|2022-05-03 13:15:00|70431.8|70416.8|70474.4|70454.4|70474.4|70457.8|70417|70399.2|897
1651584000000|2022-05-03 13:20:00|70476.3|70456.3|70472.9|70452.9|70476.3|70458|70452.7|70434.4|840
1651584300000|2022-05-03 13:25:00|70473.6|70453.6|70464.3|70449.3|70475.5|70455.6|70438.4|70423.4|723
1651584600000|2022-05-03 13:30:00|70464.2|70449.2|70443.2|70428.2|70476.3|70457.4|70423.9|70408.9|781
1651584900000|2022-05-03 13:35:00|70442.7|70427.7|70495.5|70480.5|70503.1|70487|70439.9|70423.8|762
1651585200000|2022-05-03 13:40:00|70495.4|70480.4|70510.9|70495.9|70511.5|70496.5|70477.6|70459.9|883
1651585500000|2022-05-03 13:45:00|70510.6|70495.6|70530.6|70515.6|70546.3|70531.3|70503.7|70488.7|962
1651585800000|2022-05-03 13:50:00|70530.4|70515.4|70526.5|70511.5|70543|70528|70508.3|70493.3|911
1651586100000|2022-05-03 13:55:00|70526.3|70511.3|70494.6|70474.6|70543.1|70528.1|70488.5|70468.5|928
1651586400000|2022-05-03 14:00:00|70494.9|70474.9|70551|70536|70558.3|70540.8|70483|70465.4|926
1651586700000|2022-05-03 14:05:00|70548.6|70533.6|70573.5|70558.5|70584.5|70569.5|70544.4|70529.4|956
1651587000000|2022-05-03 14:10:00|70574.4|70559.4|70546|70531|70581.8|70566.8|70539|70522.1|837
1651587300000|2022-05-03 14:15:00|70546.8|70531.8|70545.3|70530.3|70574.7|70559.7|70544.1|70524.9|924
1651587600000|2022-05-03 14:20:00|70545.9|70530.9|70532.2|70512.2|70547.3|70531.3|70515.1|70498.8|900
1651587900000|2022-05-03 14:25:00|70528.5|70513.5|70478.6|70463.6|70530.8|70513.5|70468.8|70452.2|929
1651588200000|2022-05-03 14:30:00|70474.9|70459.9|70488.3|70473.3|70492.1|70477.1|70429|70413.4|949
1651588500000|2022-05-03 14:35:00|70489.6|70474.6|70536.5|70521.5|70537.2|70522.2|70457.4|70442.3|881
1651588800000|2022-05-03 14:40:00|70536.6|70521.6|70557.1|70542.1|70577|70562|70535.8|70520.8|901
1651589100000|2022-05-03 14:45:00|70556.7|70541.7|70602.7|70582.7|70617.5|70601.9|70542.8|70522.8|957
1651589400000|2022-05-03 14:50:00|70602.3|70587.3|70611.3|70596.3|70626.2|70608.4|70594.8|70577.8|968
1651589700000|2022-05-03 14:55:00|70611.2|70596.2|70610.2|70595.2|70631.3|70616.3|70592.3|70577.3|1000
1651590000000|2022-05-03 15:00:00|70607.4|70592.4|70632.8|70612.8|70636.1|70621|70590.2|70575.2|1006
1651590300000|2022-05-03 15:05:00|70633|70613|70562.9|70547.9|70643.1|70625.3|70558.9|70541|904
1651590600000|2022-05-03 15:10:00|70562.3|70547.3|70567.9|70552.9|70574.8|70558.5|70542.8|70527.8|877
1651590900000|2022-05-03 15:15:00|70569.4|70549.4|70596.4|70581.4|70611.1|70594.3|70546.7|70528.9|888
1651591200000|2022-05-03 15:20:00|70596.1|70581.1|70579.2|70564.2|70601.1|70586.1|70562.9|70545.4|916
1651591500000|2022-05-03 15:25:00|70579.1|70564.1|70599.3|70584.3|70621.7|70606.7|70578.3|70560.7|918
1651591800000|2022-05-03 15:30:00|70599.4|70584.4|70611.7|70596.7|70623|70606.2|70595.1|70580.1|908
1651592100000|2022-05-03 15:35:00|70614.5|70599.5|70622.3|70607.3|70630.7|70615.7|70599.8|70584.8|803
1651592400000|2022-05-03 15:40:00|70622.2|70607.2|70633.9|70618.9|70655.6|70638.8|70620.3|70605.3|803
1651592700000|2022-05-03 15:45:00|70633.4|70618.4|70620.7|70605.7|70643.1|70628.1|70620.3|70605.3|665
1651593000000|2022-05-03 15:50:00|70620.9|70605.9|70651.4|70636.4|70656.4|70639.4|70620.9|70605.9|774
1651593300000|2022-05-03 15:55:00|70651.6|70636.6|70652.3|70637.3|70656.4|70640.6|70634.5|70619.5|783
1651593600000|2022-05-03 16:00:00|70651.7|70636.7|70664.5|70649.5|70679|70663.1|70651|70636|813
1651593900000|2022-05-03 16:05:00|70664.9|70649.9|70751.4|70736.4|70757.1|70739.9|70663.9|70648.9|797
1651594200000|2022-05-03 16:10:00|70751.3|70736.3|70766.9|70751.9|70779|70760.5|70744.4|70726.6|794
1651594500000|2022-05-03 16:15:00|70767|70752|70778|70763|70791.9|70773.8|70762.3|70747.3|726
1651594800000|2022-05-03 16:20:00|70778.4|70763.4|70753.9|70733.9|70780.9|70763.7|70732.1|70714.7|721
1651595100000|2022-05-03 16:25:00|70753.8|70733.8|70752.3|70732.3|70765.6|70749.7|70737.2|70720.3|729
1651595400000|2022-05-03 16:30:00|70751.6|70731.6|70737.6|70722.6|70778.6|70759.6|70722.8|70704.5|904
1651595700000|2022-05-03 16:35:00|70737.5|70722.5|70759.1|70744.1|70759.1|70744.1|70711.5|70695|747
1651596000000|2022-05-03 16:40:00|70759.5|70744.5|70747|70732|70766.2|70749.2|70740.8|70725.8|721
1651596300000|2022-05-03 16:45:00|70747.2|70732.2|70763.9|70748.9|70774.9|70757.7|70742.8|70727.8|712
1651596600000|2022-05-03 16:50:00|70767.5|70752.5|70776|70761|70785.7|70769|70764.3|70747.3|753
1651596900000|2022-05-03 16:55:00|70776.1|70761.1|70762.1|70747.1|70784.8|70767.8|70757.6|70742.6|570
1651597200000|2022-05-03 17:00:00|70762.5|70747.5|70754.5|70739.5|70770.1|70755.1|70733.5|70718.5|751
1651597500000|2022-05-03 17:05:00|70754.4|70739.4|70685.2|70670.2|70755.5|70740.5|70664.5|70644.5|891
1651597800000|2022-05-03 17:10:00|70685.9|70670.9|70644.4|70629.4|70695|70680|70628.7|70613|871
1651598100000|2022-05-03 17:15:00|70643.5|70628.5|70622.4|70607.4|70646.6|70628.9|70609.2|70592.9|807
1651598400000|2022-05-03 17:20:00|70622.3|70607.3|70627.7|70612.7|70631.3|70616.3|70594.7|70577.9|725
1651598700000|2022-05-03 17:25:00|70628.1|70613.1|70672.6|70657.6|70689.5|70674.2|70628.1|70613.1|753
1651599000000|2022-05-03 17:30:00|70673.5|70658.5|70680.1|70665.1|70706.7|70689.5|70667.1|70652.1|719
1651599300000|2022-05-03 17:35:00|70680|70665|70685|70670|70693.2|70677.4|70670.2|70654.2|663
1651599600000|2022-05-03 17:40:00|70684.8|70669.8|70652.2|70637.2|70694.2|70679.2|70652|70637|615
1651599900000|2022-05-03 17:45:00|70650.8|70635.8|70667.2|70647.2|70668.9|70653.3|70648.6|70631.8|641
1651600200000|2022-05-03 17:50:00|70666.6|70646.6|70688.6|70668.6|70689.7|70674.6|70659|70642.9|669
1651600500000|2022-05-03 17:55:00|70688.8|70668.8|70669.6|70654.6|70689.3|70674.3|70660|70642.8|641
1651600800000|2022-05-03 18:00:00|70669.3|70654.3|70683.8|70668.8|70696.4|70678.9|70661.7|70644.5|692
1651601100000|2022-05-03 18:05:00|70683.6|70668.6|70673.4|70653.4|70695.3|70677.7|70665|70650|613
1651601400000|2022-05-03 18:10:00|70670.7|70655.7|70686.9|70666.9|70693.9|70675.4|70670.7|70654.6|617
1651601700000|2022-05-03 18:15:00|70686.3|70666.3|70715.6|70700.6|70718.6|70703.6|70685.3|70666.3|711
1651602000000|2022-05-03 18:20:00|70715.7|70700.7|70727.5|70712.5|70753.7|70736.4|70715.7|70700.7|731
1651602300000|2022-05-03 18:25:00|70728.6|70713.6|70728.2|70713.2|70738.3|70723.3|70721.8|70706.2|603
1651602600000|2022-05-03 18:30:00|70728.3|70713.3|70728.2|70713.2|70733.5|70718.5|70715.3|70700.3|665
1651602900000|2022-05-03 18:35:00|70728|70713|70760.6|70745.6|70763.5|70747|70718|70701.3|677
1651603200000|2022-05-03 18:40:00|70760.7|70745.7|70765.9|70750.9|70784.5|70767|70753.7|70738.7|726
1651603500000|2022-05-03 18:45:00|70765.2|70750.2|70741.9|70726.9|70776.5|70760.6|70739.8|70724.8|817
1651603800000|2022-05-03 18:50:00|70742|70727|70698.9|70683.9|70752.2|70736.2|70695.5|70678.1|828
1651604100000|2022-05-03 18:55:00|70698.2|70683.2|70686.4|70671.4|70713.5|70696.8|70684.4|70667.5|820
1651604400000|2022-05-03 19:00:00|70686.6|70671.6|70698.8|70683.8|70708.2|70690.7|70679|70662.3|872
1651604700000|2022-05-03 19:05:00|70699.1|70684.1|70682.9|70662.9|70710.5|70693.4|70672.5|70654.5|758
1651605000000|2022-05-03 19:10:00|70682.8|70662.8|70672.4|70657.4|70691.6|70673.6|70671.6|70655|692
1651605300000|2022-05-03 19:15:00|70672.6|70657.6|70678.1|70663.1|70691|70673|70670.7|70653.4|757
1651605600000|2022-05-03 19:20:00|70678.4|70663.4|70689.5|70674.5|70693.3|70675.7|70665.3|70649.4|715
1651605900000|2022-05-03 19:25:00|70689.3|70674.3|70717.8|70697.8|70727.7|70707.7|70687.7|70671.8|797
1651606200000|2022-05-03 19:30:00|70716.5|70696.5|70709.7|70689.7|70729.3|70709.3|70709.7|70689.7|766
1651606500000|2022-05-03 19:35:00|70709.8|70689.8|70721.4|70701.4|70722.2|70702.2|70698.5|70683.5|680
1651606800000|2022-05-03 19:40:00|70722|70702|70705.1|70690.1|70726.6|70707.3|70696.3|70678.7|698
1651607100000|2022-05-03 19:45:00|70704.7|70689.7|70715.3|70695.3|70717|70697|70698.9|70680.5|574
1651607400000|2022-05-03 19:50:00|70712.2|70692.2|70684.4|70669.4|70722.3|70702.3|70680.8|70662.9|671
1651607700000|2022-05-03 19:55:00|70684.6|70669.6|70683.7|70668.7|70696.7|70679.4|70678.5|70660.7|574
1651608000000|2022-05-03 20:00:00|70683.4|70668.4|70704.8|70684.8|70708|70688|70680.4|70660.4|525
1651608300000|2022-05-03 20:05:00|70704.7|70684.7|70686.6|70666.6|70705.6|70685.6|70673.5|70653.5|470
1651608600000|2022-05-03 20:10:00|70686.7|70666.7|70682|70662|70686.9|70666.9|70675.2|70657.2|315
1651608900000|2022-05-03 20:15:00|70681.9|70661.9|70684.3|70664.3|70690.3|70671.2|70679.7|70661|281
1651609200000|2022-05-03 20:20:00|70684.5|70664.5|70687.4|70667.4|70691.4|70672|70683.5|70663.5|311
1651609500000|2022-05-03 20:25:00|70687.5|70667.5|70692.8|70672.8|70697.2|70677.4|70683.7|70665.8|271
1651609800000|2022-05-03 20:30:00|70692.6|70672.6|70696|70676|70696.2|70678.2|70688|70670.1|197
1651610100000|2022-05-03 20:35:00|70696.2|70676.2|70708|70688|70710.7|70693|70692.9|70676.1|254
1651610400000|2022-05-03 20:40:00|70707.9|70687.9|70709.9|70689.9|70710.9|70693.1|70705.8|70687.3|225
1651610700000|2022-05-03 20:45:00|70710.3|70690.3|70704.9|70684.9|70710.3|70690.3|70697.7|70679.2|263
1651611000000|2022-05-03 20:50:00|70705|70685|70701.2|70681.2|70711.7|70694.1|70699.8|70679.8|306
1651611300000|2022-05-03 20:55:00|70699.1|70679.1|70733.1|70680.7|70742|70706.9|70699.1|70679.1|538
1651611600000|2022-05-03 21:00:00|70746.2|70669.3|70733.5|70673.9|70748.3|70674.2|70733.2|70667.3|51
1651611900000|2022-05-03 21:05:00|70734.2|70673.3|70728.2|70678|70738.9|70684.1|70718.3|70669.1|79
1651612200000|2022-05-03 21:10:00|70736.3|70670.6|70735.7|70682.6|70738.4|70696.1|70725.8|70670.3|164
1651612500000|2022-05-03 21:15:00|70736.5|70690.9|70733.6|70678.8|70739.3|70693.7|70723.5|70668.2|135
1651612800000|2022-05-03 21:20:00|70734.2|70673.8|70729.4|70686.1|70736.8|70691.7|70721.7|70672.3|100
1651613100000|2022-05-03 21:25:00|70731.4|70684.2|70731.9|70677.2|70763.3|70690.3|70725.6|70663.8|153
1651613400000|2022-05-03 21:30:00|70731.7|70675.6|70728.4|70678.2|70735.5|70685|70721.2|70669.7|201
1651613700000|2022-05-03 21:35:00|70728.6|70675.4|70721.3|70681.3|70731.5|70684.7|70717.4|70670.9|163
1651614000000|2022-05-03 21:40:00|70722.2|70681|70715.5|70680.5|70722.2|70683.9|70714.5|70670.5|107
1651614300000|2022-05-03 21:45:00|70716.3|70682.6|70717.3|70682.5|70723|70685.2|70711.3|70667.1|101
1651614600000|2022-05-03 21:50:00|70712|70669.2|70710.2|70677.3|70721.7|70686.1|70710.2|70663.8|113
1651614900000|2022-05-03 21:55:00|70710.3|70682.8|70724.9|70648.3|70731.3|70684.7|70710|70623.3|320
1651615200000|2022-05-03 22:00:00|70722.5|70651.3|70702.5|70662.9|70732.8|70689.3|70697.5|70643|410
1651615500000|2022-05-03 22:05:00|70701.2|70663.7|70713.1|70663.9|70721.7|70682.7|70694.9|70654.4|280
1651615800000|2022-05-03 22:10:00|70712.6|70664.8|70685.5|70651.2|70717.8|70677.1|70673.5|70634.7|447
1651616100000|2022-05-03 22:15:00|70688|70649.3|70697.2|70660.9|70709.5|70673|70672.8|70639.4|375
1651616400000|2022-05-03 22:20:00|70700.9|70661.8|70697.6|70667|70708|70675.4|70685.3|70645.9|262
1651616700000|2022-05-03 22:25:00|70701.6|70668.9|70712.5|70681.6|70723.4|70693|70694.7|70660.9|325
1651617000000|2022-05-03 22:30:00|70707.5|70687.5|70709.8|70684.4|70726.5|70690.6|70694.5|70664.7|406
1651617300000|2022-05-03 22:35:00|70708.6|70683.3|70710.3|70690.3|70721.6|70690.3|70703|70670.2|278
1651617600000|2022-05-03 22:40:00|70710|70680.3|70698.2|70673.3|70720.8|70693.4|70694.3|70666.5|287
1651617900000|2022-05-03 22:45:00|70698.3|70673.1|70707.6|70687.6|70717.5|70694.2|70694.6|70671.2|269
1651618200000|2022-05-03 22:50:00|70709.6|70689.6|70704.7|70671.4|70714.5|70689.8|70696.6|70666.8|230
1651618500000|2022-05-03 22:55:00|70705|70672.6|70693.7|70673.6|70713.3|70684.7|70692.2|70664.7|209
1651618800000|2022-05-03 23:00:00|70694.8|70674.8|70707.4|70684.6|70714.5|70690.9|70683.7|70658.4|342
1651619100000|2022-05-03 23:05:00|70707.3|70684.7|70709.6|70680.8|70718.4|70690.1|70702.2|70677.6|257
1651619400000|2022-05-03 23:10:00|70708.5|70680.4|70699.2|70677.4|70717.3|70691.8|70699.2|70677.4|220
1651619700000|2022-05-03 23:15:00|70703.1|70679.8|70703.7|70677.8|70711.1|70688.6|70699.7|70675.1|272
1651620000000|2022-05-03 23:20:00|70702.1|70682.1|70713|70686.8|70715.8|70693.1|70701.8|70678.5|280
1651620300000|2022-05-03 23:25:00|70711.3|70688.9|70722.2|70697.6|70722.7|70702.1|70709.4|70683.4|364
1651620600000|2022-05-03 23:30:00|70721.2|70700.3|70723|70703|70727|70707|70710.1|70687.1|344
1651620900000|2022-05-03 23:35:00|70723.5|70703.5|70724.5|70700.8|70730.2|70708.3|70720.2|70694.9|325
1651621200000|2022-05-03 23:40:00|70724.3|70704.3|70727.2|70704.9|70730.2|70709.3|70719.8|70695.8|289
1651621500000|2022-05-03 23:45:00|70726.4|70704.6|70708|70684.3|70731.3|70709.5|70700.4|70677|472
1651621800000|2022-05-03 23:50:00|70709.2|70683.4|70702|70680.7|70709.3|70686.9|70682|70660.2|424
1651622100000|2022-05-03 23:55:00|70701.5|70681.5|70680.9|70660.9|70702.7|70682.7|70675.6|70655.6|388
1651622400000|2022-05-04 00:00:00|70683.3|70663.3|70652.7|70632.7|70684|70664|70622.3|70600.1|554
1651622700000|2022-05-04 00:05:00|70652.8|70632.8|70666.3|70646.3|70669.6|70649.6|70635.9|70615.9|453
1651623000000|2022-05-04 00:10:00|70666.2|70646.2|70674.3|70654.3|70675.5|70655.5|70661.7|70641.7|432
1651623300000|2022-05-04 00:15:00|70674.1|70654.1|70677.9|70657.9|70690.4|70670.4|70669.9|70649.9|407
1651623600000|2022-05-04 00:20:00|70678|70658|70707.8|70687.8|70708.6|70690.4|70674.9|70656.7|439
1651623900000|2022-05-04 00:25:00|70707.9|70687.9|70707.2|70692.2|70717.6|70699.5|70702.4|70683.5|364
1651624200000|2022-05-04 00:30:00|70708.1|70693.1|70689.3|70669.3|70710.8|70693.4|70682.3|70665.2|385
1651624500000|2022-05-04 00:35:00|70689.7|70669.7|70686.5|70671.5|70693.5|70676.7|70681|70661.6|345
1651624800000|2022-05-04 00:40:00|70680.5|70665.5|70697.8|70677.8|70705.2|70688.7|70678.1|70661.3|341
1651625100000|2022-05-04 00:45:00|70698|70678|70685.5|70670.5|70698.4|70681|70682.1|70664.1|322
1651625400000|2022-05-04 00:50:00|70685.4|70670.4|70681.8|70661.8|70689|70672.9|70663.3|70646.7|410
1651625700000|2022-05-04 00:55:00|70681.4|70661.4|70691|70671|70695|70674.2|70668.5|70648.5|454
1651626000000|2022-05-04 01:00:00|70691.6|70671.6|70701|70681|70704.6|70687|70683.1|70664.9|357
1651626300000|2022-05-04 01:05:00|70700.8|70680.8|70723.4|70703.4|70723.8|70706.3|70697.6|70679.9|353
1651626600000|2022-05-04 01:10:00|70723.6|70703.6|70726.1|70706.1|70734.9|70718.5|70719.6|70701.4|344
1651626900000|2022-05-04 01:15:00|70727|70707|70709.7|70689.7|70727.7|70707.7|70698.2|70680.1|358
1651627200000|2022-05-04 01:20:00|70711.1|70691.1|70707.3|70687.3|70717.3|70700.4|70703.3|70686.5|221
1651627500000|2022-05-04 01:25:00|70707.1|70687.1|70679.6|70664.6|70710.3|70692.5|70679.3|70661.6|266
1651627800000|2022-05-04 01:30:00|70680.1|70665.1|70684.3|70664.3|70686.6|70668.6|70665.1|70645.1|472
1651628100000|2022-05-04 01:35:00|70680.5|70665.5|70692.5|70672.5|70693.5|70675.8|70675.7|70657.9|337
1651628400000|2022-05-04 01:40:00|70688.6|70673.6|70651.3|70631.3|70694.2|70675.7|70648.1|70628.1|404
1651628700000|2022-05-04 01:45:00|70651.2|70631.2|70640.9|70625.9|70658.3|70638.3|70630.4|70612.1|608
1651629000000|2022-05-04 01:50:00|70640.6|70625.6|70657.2|70642.2|70666|70648.7|70640.6|70624.6|440
1651629300000|2022-05-04 01:55:00|70657.1|70642.1|70656.9|70641.9|70673.9|70657.6|70651.4|70635.2|311
1651629600000|2022-05-04 02:00:00|70658.1|70638.1|70663.5|70648.5|70668|70648.9|70646.6|70629.6|319
1651629900000|2022-05-04 02:05:00|70663.2|70648.2|70666.1|70651.1|70672.5|70657.2|70659.7|70641.5|341
1651630200000|2022-05-04 02:10:00|70666.2|70651.2|70685.2|70665.2|70686.9|70667.5|70665|70645.2|382
1651630500000|2022-05-04 02:15:00|70684.7|70664.7|70658.4|70638.4|70696.2|70676.2|70657.6|70637.6|493
1651630800000|2022-05-04 02:20:00|70657.9|70637.9|70678.6|70663.6|70681.5|70663.7|70657.9|70637.9|510
1651631100000|2022-05-04 02:25:00|70681.1|70661.1|70680.4|70660.4|70694.4|70677.4|70674.5|70655.3|424
1651631400000|2022-05-04 02:30:00|70680.5|70660.5|70691.6|70671.6|70692.5|70675|70672.3|70654.5|292
1651631700000|2022-05-04 02:35:00|70691.4|70671.4|70699.5|70679.5|70699.5|70682.6|70687.9|70669.8|275
1651632000000|2022-05-04 02:40:00|70699|70679|70698.6|70678.6|70710.5|70694.3|70688.9|70670.2|413
1651632300000|2022-05-04 02:45:00|70698.7|70678.7|70709.1|70689.1|70712.7|70694.9|70693|70675.6|380
1651632600000|2022-05-04 02:50:00|70709.3|70689.3|70718.7|70698.7|70719|70701.8|70703|70686.1|355
1651632900000|2022-05-04 02:55:00|70719.1|70699.1|70722.4|70702.4|70727.3|70709.6|70704.2|70687|455
1651633200000|2022-05-04 03:00:00|70720.4|70705.4|70702.8|70687.8|70725.3|70708|70696.8|70678.6|441
1651633500000|2022-05-04 03:05:00|70702.9|70687.9|70712.3|70697.3|70716.8|70699.1|70701.6|70685|287
1651633800000|2022-05-04 03:10:00|70712.6|70697.6|70712.7|70697.7|70729.1|70711.8|70712|70694.1|398
1651634100000|2022-05-04 03:15:00|70712.4|70697.4|70735.7|70715.7|70738.9|70720.1|70712.4|70695.5|373
1651634400000|2022-05-04 03:20:00|70735.1|70715.1|70742.3|70727.3|70747.4|70730.4|70733.6|70714.6|314
1651634700000|2022-05-04 03:25:00|70742.4|70727.4|70735.5|70720.5|70744.8|70728|70731|70714.2|283
1651635000000|2022-05-04 03:30:00|70738.3|70718.3|70757.3|70737.3|70766.5|70748.9|70734.5|70717.6|344
1651635300000|2022-05-04 03:35:00|70757.1|70737.1|70739.3|70724.3|70761.4|70746.4|70739|70721.8|325
1651635600000|2022-05-04 03:40:00|70739.2|70724.2|70743.4|70728.4|70752.5|70735.3|70735|70717.6|286
1651635900000|2022-05-04 03:45:00|70743.3|70728.3|70749.3|70734.3|70756.5|70738|70739.3|70722.5|329
1651636200000|2022-05-04 03:50:00|70749.4|70734.4|70750.8|70735.8|70754.9|70738.1|70746|70729.1|257
1651636500000|2022-05-04 03:55:00|70750.7|70735.7|70753|70733|70755.6|70738.3|70742|70725.4|332
1651636800000|2022-05-04 04:00:00|70750.2|70735.2|70738.9|70723.9|70760.8|70743.2|70738.8|70722.4|369
1651637100000|2022-05-04 04:05:00|70739.3|70724.3|70743.8|70728.8|70745.7|70728.8|70736.4|70719.2|287
1651637400000|2022-05-04 04:10:00|70743.7|70728.7|70734.7|70719.7|70756|70737.6|70732.2|70715.9|286
1651637700000|2022-05-04 04:15:00|70734.8|70719.8|70725.3|70705.3|70741.3|70722.4|70723|70705.3|282
1651638000000|2022-05-04 04:20:00|70722.7|70707.7|70744.2|70724.2|70746.7|70728.9|70722.7|70705.4|274
1651638300000|2022-05-04 04:25:00|70744.1|70724.1|70744.7|70729.7|70756|70739|70740.7|70721.9|352
1651638600000|2022-05-04 04:30:00|70744.6|70729.6|70743.9|70728.9|70753.1|70734.2|70738.5|70721|254
1651638900000|2022-05-04 04:35:00|70743.2|70728.2|70729.4|70714.4|70749.1|70731|70728.8|70711.9|241
1651639200000|2022-05-04 04:40:00|70729.6|70714.6|70733.9|70713.9|70738.5|70721.3|70729.5|70711.9|250
1651639500000|2022-05-04 04:45:00|70733.6|70713.6|70739|70719|70740.2|70722.9|70731.5|70713.3|221
1651639800000|2022-05-04 04:50:00|70739.5|70719.5|70747.1|70732.1|70749.9|70732.1|70734|70715.6|207
1651640100000|2022-05-04 04:55:00|70747|70732|70749.9|70729.9|70750|70732.7|70737.7|70720.1|312
1651640400000|2022-05-04 05:00:00|70747.4|70732.4|70757|70737|70768.5|70750.6|70743.8|70725.4|511
1651640700000|2022-05-04 05:05:00|70756.9|70736.9|70750.9|70730.9|70759.8|70743.4|70738.8|70721.1|403
1651641000000|2022-05-04 05:10:00|70750.8|70730.8|70748.3|70733.3|70753.6|70735.5|70736|70718.1|374
1651641300000|2022-05-04 05:15:00|70748.1|70733.1|70757.4|70737.4|70767.6|70749.4|70748.1|70731|336
1651641600000|2022-05-04 05:20:00|70755.1|70740.1|70770|70750|70770.1|70753.9|70754|70735.5|356
1651641900000|2022-05-04 05:25:00|70767.7|70752.7|70777|70757|70780.4|70763.2|70762|70746.5|352
1651642200000|2022-05-04 05:30:00|70776.9|70756.9|70774.1|70754.1|70779.4|70762|70767.9|70748.6|337
1651642500000|2022-05-04 05:35:00|70773.4|70753.4|70769.3|70749.3|70782.4|70764.4|70756.5|70738.3|454
1651642800000|2022-05-04 05:40:00|70769.5|70749.5|70755|70735|70778.2|70760.6|70748.1|70730.2|342
1651643100000|2022-05-04 05:45:00|70753.9|70733.9|70760.3|70740.3|70765.9|70748|70749.2|70732.1|481
1651643400000|2022-05-04 05:50:00|70759.6|70739.6|70776.6|70756.6|70780.5|70764.4|70757.7|70737.9|481
1651643700000|2022-05-04 05:55:00|70775.2|70760.2|70776.9|70756.5|70781.5|70765|70765.3|70745.3|521
1651644000000|2022-05-04 06:00:00|70777.5|70757.5|70807.9|70787.9|70825.2|70807.3|70775.5|70755.5|775
1651644300000|2022-05-04 06:05:00|70808|70788|70762|70742|70812.5|70792.5|70760.7|70740.7|689
1651644600000|2022-05-04 06:10:00|70761.8|70741.8|70747.2|70727.2|70776.8|70759.3|70743.9|70726.8|779
1651644900000|2022-05-04 06:15:00|70747.3|70727.3|70719.3|70699.3|70753.9|70736|70717.5|70698.9|677
1651645200000|2022-05-04 06:20:00|70719.4|70699.4|70722|70702|70730.4|70712.9|70702.3|70685.2|767
1651645500000|2022-05-04 06:25:00|70722.1|70702.1|70744.6|70729.6|70748.2|70730|70713|70693|738
1651645800000|2022-05-04 06:30:00|70744.4|70729.4|70752.1|70737.1|70759.5|70744.1|70734.2|70717.4|719
1651646100000|2022-05-04 06:35:00|70753.5|70738.5|70749.2|70734.2|70760.6|70745.5|70743.4|70726.7|661
1651646400000|2022-05-04 06:40:00|70750.3|70735.3|70770.5|70755.5|70770.5|70755.5|70746.5|70731.5|751
1651646700000|2022-05-04 06:45:00|70769.9|70754.9|70801.3|70786.3|70811.3|70794.7|70761.2|70744.5|783
1651647000000|2022-05-04 06:50:00|70799.2|70784.2|70791.9|70776.9|70803.9|70787.7|70771.4|70756.4|772
1651647300000|2022-05-04 06:55:00|70792.2|70777.2|70768.1|70753.1|70805.5|70790.5|70767.5|70750.5|734
1651647600000|2022-05-04 07:00:00|70768.7|70753.7|70686.9|70666.9|70776.7|70761.7|70669.2|70651.4|995
1651647900000|2022-05-04 07:05:00|70686.4|70666.4|70707.9|70692.9|70711.4|70694.7|70682.6|70665.5|857
1651648200000|2022-05-04 07:10:00|70708.5|70693.5|70725|70710|70743.1|70728.1|70701.5|70686.5|832
1651648500000|2022-05-04 07:15:00|70725.3|70710.3|70790.4|70775.4|70794.1|70779.1|70717.6|70700.4|941
1651648800000|2022-05-04 07:20:00|70789.3|70774.3|70789.3|70769.3|70813.9|70796|70768.7|70751.5|920
1651649100000|2022-05-04 07:25:00|70785.4|70770.4|70779.2|70764.2|70799.9|70784.9|70775.7|70758.6|831
1651649400000|2022-05-04 07:30:00|70778.8|70763.8|70738.1|70718.1|70790.5|70773.4|70734.9|70717.1|822
1651649700000|2022-05-04 07:35:00|70737.6|70717.6|70711.7|70696.7|70763.2|70748.2|70706.9|70691.9|783
1651650000000|2022-05-04 07:40:00|70711.5|70696.5|70702.3|70682.3|70719.7|70704.7|70683.5|70666.2|775
1651650300000|2022-05-04 07:45:00|70697.4|70682.4|70700.3|70680.3|70711.1|70692.9|70685|70670|815
1651650600000|2022-05-04 07:50:00|70701.1|70681.1|70705.9|70685.9|70712.5|70697.5|70682|70667|784
1651650900000|2022-05-04 07:55:00|70705.8|70685.8|70702.1|70682.1|70724.6|70709.4|70691.9|70674.7|806
1651651200000|2022-05-04 08:00:00|70703.2|70683.2|70718.5|70703.5|70722.9|70707.9|70695.4|70678.7|817
1651651500000|2022-05-04 08:05:00|70718|70703|70679.6|70659.6|70735.4|70720.4|70673.3|70655.7|818
1651651800000|2022-05-04 08:10:00|70680|70660|70699.9|70684.9|70699.9|70684.9|70672.3|70654.4|764
1651652100000|2022-05-04 08:15:00|70699.4|70684.4|70730.1|70715.1|70740.7|70724.4|70696.3|70679.1|781
1651652400000|2022-05-04 08:20:00|70729.8|70714.8|70710.7|70695.7|70751|70732.2|70701.6|70684.5|877
1651652700000|2022-05-04 08:25:00|70710.8|70695.8|70701.7|70686.7|70713.8|70698.8|70686.9|70671.9|797
1651653000000|2022-05-04 08:30:00|70702.2|70687.2|70683.4|70668.4|70705.9|70690.9|70644.1|70627.4|835
1651653300000|2022-05-04 08:35:00|70683|70668|70692.3|70677.3|70707.2|70689|70665.5|70648|704
1651653600000|2022-05-04 08:40:00|70690.7|70675.7|70676.9|70661.9|70700.4|70681.4|70667.6|70651|724
1651653900000|2022-05-04 08:45:00|70680.2|70665.2|70649.6|70629.6|70687.8|70671.3|70637.5|70617.5|856
1651654200000|2022-05-04 08:50:00|70649.5|70629.5|70668.3|70653.3|70672|70656.8|70649.5|70629.5|747
1651654500000|2022-05-04 08:55:00|70668|70653|70718.4|70703.4|70731.7|70713.8|70668|70653|749
1651654800000|2022-05-04 09:00:00|70718.5|70703.5|70717.5|70702.5|70727.1|70712.1|70689.4|70674.4|735
1651655100000|2022-05-04 09:05:00|70717.6|70702.6|70748.9|70733.9|70757.7|70742.5|70709.3|70694.3|772
1651655400000|2022-05-04 09:10:00|70749.1|70734.1|70708.6|70693.6|70771.1|70753.6|70704.5|70687.5|757
1651655700000|2022-05-04 09:15:00|70708.4|70693.4|70709|70694|70714.3|70697.7|70693.2|70674.6|652
1651656000000|2022-05-04 09:20:00|70708.9|70693.9|70683.3|70668.3|70715.4|70700.4|70680.6|70665.6|737
1651656300000|2022-05-04 09:25:00|70682.8|70667.8|70662.8|70647.8|70694.3|70676.9|70662.6|70647.6|713
1651656600000|2022-05-04 09:30:00|70662.9|70647.9|70677.4|70662.4|70677.4|70662.4|70642.7|70627.7|695
1651656900000|2022-05-04 09:35:00|70676.9|70661.9|70677.8|70662.8|70683.2|70668.2|70655.7|70640.7|645
1651657200000|2022-05-04 09:40:00|70677.9|70662.9|70693|70678|70695.4|70679.2|70673|70656.2|611
1651657500000|2022-05-04 09:45:00|70693.6|70678.6|70720.2|70705.2|70725.1|70710.1|70692.8|70675.4|558
1651657800000|2022-05-04 09:50:00|70720.3|70705.3|70677|70662|70720.8|70705.8|70676.1|70661.1|682
1651658100000|2022-05-04 09:55:00|70676.8|70661.8|70710.3|70695.3|70716.4|70698.7|70665.7|70650.4|716
1651658400000|2022-05-04 10:00:00|70710.2|70695.2|70725.7|70710.7|70726.1|70711.1|70696.8|70679.8|736
1651658700000|2022-05-04 10:05:00|70725|70710|70691.1|70676.1|70727.4|70712.4|70691.1|70673.3|701
1651659000000|2022-05-04 10:10:00|70691.6|70676.6|70681.3|70666.3|70700.1|70683|70667|70651|747
1651659300000|2022-05-04 10:15:00|70680.6|70665.6|70707.2|70692.2|70710.6|70695.6|70675.8|70660.8|688
1651659600000|2022-05-04 10:20:00|70708|70693|70701.9|70686.9|70721|70706|70700.8|70685.8|672
1651659900000|2022-05-04 10:25:00|70700|70685|70686|70671|70701.7|70685.5|70677.3|70662.3|706
1651660200000|2022-05-04 10:30:00|70685.4|70670.4|70704.7|70689.7|70707.3|70691.7|70681.8|70666.8|568
1651660500000|2022-05-04 10:35:00|70704.6|70689.6|70680.4|70665.4|70704.6|70689.6|70675.6|70659.1|582
1651660800000|2022-05-04 10:40:00|70679.8|70664.8|70711.2|70696.2|70711.5|70696.5|70679.4|70664.4|631
1651661100000|2022-05-04 10:45:00|70712.2|70697.2|70717.5|70702.5|70725.3|70710.3|70700.1|70683.3|661
1651661400000|2022-05-04 10:50:00|70717.3|70702.3|70699.3|70684.3|70730.9|70714.6|70690.2|70675.2|643
1651661700000|2022-05-04 10:55:00|70698.7|70683.7|70672.1|70657.1|70700.1|70685.1|70662.1|70645.9|581
1651662000000|2022-05-04 11:00:00|70673.1|70658.1|70673.4|70658.4|70694.5|70679.5|70669.3|70653.8|635
1651662300000|2022-05-04 11:05:00|70673.3|70658.3|70686.1|70671.1|70692|70674.4|70655.4|70640.4|570
1651662600000|2022-05-04 11:10:00|70686.3|70671.3|70690|70675|70690.6|70675.6|70672.3|70654.9|495
1651662900000|2022-05-04 11:15:00|70690.6|70675.6|70658.3|70643.3|70696.9|70681.9|70651.9|70634|647
1651663200000|2022-05-04 11:20:00|70659.1|70644.1|70658.7|70643.7|70659.8|70644.8|70649.9|70633.6|574
1651663500000|2022-05-04 11:25:00|70658.8|70643.8|70642.8|70627.8|70663.2|70648.2|70626.9|70611.9|572
1651663800000|2022-05-04 11:30:00|70642.6|70627.6|70646.5|70631.5|70646.8|70631.8|70630.9|70615.9|614
1651664100000|2022-05-04 11:35:00|70646.4|70631.4|70663.4|70648.4|70664.8|70649.8|70644|70629|533
1651664400000|2022-05-04 11:40:00|70663.1|70648.1|70675.1|70660.1|70679.7|70664.7|70660.1|70643.2|562
1651664700000|2022-05-04 11:45:00|70675.2|70660.2|70693.6|70678.6|70716.5|70701.5|70674.9|70659.9|670
1651665000000|2022-05-04 11:50:00|70693.1|70678.1|70683.6|70668.6|70701.6|70686.6|70662|70647|870
1651665300000|2022-05-04 11:55:00|70682.6|70667.6|70665.7|70650.7|70697.5|70682.2|70663.7|70648.7|928
1651665600000|2022-05-04 12:00:00|70666.9|70651.9|70674|70659|70703.4|70685.5|70666.1|70650.9|790
1651665900000|2022-05-04 12:05:00|70674.5|70659.5|70665.2|70650.2|70699.6|70682.1|70655.2|70639.3|691
1651666200000|2022-05-04 12:10:00|70665|70650|70672.7|70652.7|70672.7|70654.3|70642.2|70627.2|774
1651666500000|2022-05-04 12:15:00|70670|70650|70644.4|70629.4|70692.9|70675.4|70643.2|70628.2|867
1651666800000|2022-05-04 12:20:00|70644.2|70629.2|70651.8|70636.8|70658|70642.1|70626.6|70611.6|950
1651667100000|2022-05-04 12:25:00|70651.9|70636.9|70597.6|70582.6|70658.5|70641.9|70586.9|70570.1|855
1651667400000|2022-05-04 12:30:00|70600.3|70585.3|70590.9|70575.9|70608.9|70591.2|70577.8|70560.9|855
1651667700000|2022-05-04 12:35:00|70590|70575|70571.9|70556.9|70625.1|70609.8|70562.9|70544.9|844
1651668000000|2022-05-04 12:40:00|70570.8|70555.8|70522.9|70507.9|70579.6|70564.6|70513|70495.4|906
1651668300000|2022-05-04 12:45:00|70522.6|70507.6|70552.4|70537.4|70563.8|70548.8|70502.8|70484.9|903
1651668600000|2022-05-04 12:50:00|70552.3|70537.3|70511.2|70491.2|70558.2|70543.2|70508.1|70491.1|906
1651668900000|2022-05-04 12:55:00|70511|70491|70517.6|70497.6|70535.9|70519.4|70503.8|70488.8|815
1651669200000|2022-05-04 13:00:00|70518.7|70498.7|70517.3|70502.3|70534.8|70519.8|70501.1|70486.1|730
1651669500000|2022-05-04 13:05:00|70516.3|70501.3|70536.7|70521.7|70542.8|70525.8|70506.5|70487.6|820
1651669800000|2022-05-04 13:10:00|70536.9|70521.9|70513|70498|70567|70548.3|70499.9|70482|959
1651670100000|2022-05-04 13:15:00|70512.7|70497.7|70514.3|70499.3|70537.1|70520.5|70505.7|70488.7|778
1651670400000|2022-05-04 13:20:00|70513.9|70498.9|70513.2|70498.2|70520.9|70505.9|70506.5|70491.5|731
1651670700000|2022-05-04 13:25:00|70513.5|70498.5|70523.6|70508.6|70527.5|70511.4|70509.3|70494.3|743
1651671000000|2022-05-04 13:30:00|70525.7|70505.7|70557.6|70542.6|70569.5|70550.5|70524.8|70505.7|730
1651671300000|2022-05-04 13:35:00|70558|70543|70592.3|70577.3|70622.1|70605.7|70554|70535.7|792
1651671600000|2022-05-04 13:40:00|70597.6|70582.6|70576.7|70556.7|70598.8|70583.8|70566.2|70550.3|928
1651671900000|2022-05-04 13:45:00|70573.2|70558.2|70583.3|70563.3|70600.4|70583.8|70552.3|70537.3|971
1651672200000|2022-05-04 13:50:00|70584.6|70564.6|70623.3|70608.3|70637.6|70618.8|70584.6|70564.6|1000
1651672500000|2022-05-04 13:55:00|70623.5|70608.5|70656.6|70636.6|70657.8|70641.6|70613.8|70596.7|934
1651672800000|2022-05-04 14:00:00|70657.2|70637.2|70680.1|70665.1|70693.3|70675.6|70632.3|70616.2|973
1651673100000|2022-05-04 14:05:00|70679.9|70664.9|70684.4|70669.4|70706.8|70691.8|70673.4|70657.7|945
1651673400000|2022-05-04 14:10:00|70685.3|70670.3|70684.1|70669.1|70700|70685|70659.3|70644.3|929
1651673700000|2022-05-04 14:15:00|70684.3|70669.3|70649.3|70634.3|70690.1|70675.1|70623.9|70608.1|967
1651674000000|2022-05-04 14:20:00|70649.1|70634.1|70618.6|70603.6|70654.4|70639.4|70611.1|70596.1|948
1651674300000|2022-05-04 14:25:00|70618.1|70603.1|70618.6|70603.6|70627.4|70611.5|70597.2|70582.2|906
1651674600000|2022-05-04 14:30:00|70619.4|70604.4|70651.4|70636.4|70661.5|70646.5|70615.9|70600.9|933
1651674900000|2022-05-04 14:35:00|70651.1|70636.1|70620.7|70605.7|70655.3|70640.3|70612.1|70597.1|891
1651675200000|2022-05-04 14:40:00|70620.6|70605.6|70626.5|70611.5|70643.9|70628.9|70615.1|70600.1|888
1651675500000|2022-05-04 14:45:00|70627.1|70612.1|70605|70590|70646.7|70631.1|70600.9|70584.1|892
1651675800000|2022-05-04 14:50:00|70605.1|70590.1|70574|70559|70617.6|70599.9|70563.8|70548.8|990
1651676100000|2022-05-04 14:55:00|70573.8|70558.8|70559.3|70544.3|70580.5|70562.7|70525.4|70508.8|1061
1651676400000|2022-05-04 15:00:00|70559.2|70544.2|70558.8|70543.8|70575.5|70560.5|70538.2|70523.2|896
1651676700000|2022-05-04 15:05:00|70556.7|70541.7|70524.7|70509.7|70563.2|70548.2|70516.2|70501.2|808
1651677000000|2022-05-04 15:10:00|70524.6|70509.6|70517.4|70502.4|70550.7|70535.7|70513.5|70498.5|785
1651677300000|2022-05-04 15:15:00|70516.9|70501.9|70495.5|70480.5|70518.8|70503.8|70468.9|70453.3|877
1651677600000|2022-05-04 15:20:00|70495.7|70480.7|70446.1|70426.1|70497.3|70482.3|70439.6|70420.2|820
1651677900000|2022-05-04 15:25:00|70446|70426|70466.7|70451.7|70479.3|70461.6|70438.9|70423.9|863
1651678200000|2022-05-04 15:30:00|70467|70452|70494.8|70479.8|70502.2|70487.2|70466.3|70447.6|867
1651678500000|2022-05-04 15:35:00|70494.5|70479.5|70554.1|70534.1|70554.4|70537.8|70491.7|70473.4|894
1651678800000|2022-05-04 15:40:00|70554.3|70534.3|70559.2|70544.2|70580|70565|70542.7|70527.7|768
1651679100000|2022-05-04 15:45:00|70558.3|70543.3|70552.8|70537.8|70577.3|70562.3|70522.9|70505.4|831
1651679400000|2022-05-04 15:50:00|70553|70538|70580.4|70565.4|70587|70571|70551.1|70533.5|868
1651679700000|2022-05-04 15:55:00|70579|70564|70600.8|70585.8|70623.3|70608.3|70579|70564|813
1651680000000|2022-05-04 16:00:00|70600.9|70585.9|70631.9|70616.9|70639|70624|70596.6|70579.7|849
1651680300000|2022-05-04 16:05:00|70631.4|70616.4|70578.9|70563.9|70632.3|70617.3|70575.8|70560.6|869
1651680600000|2022-05-04 16:10:00|70579|70564|70609.2|70594.2|70615.4|70600.4|70577.3|70562.3|838
1651680900000|2022-05-04 16:15:00|70608.4|70593.4|70606.6|70591.6|70641.3|70625.9|70603.6|70588.6|820
1651681200000|2022-05-04 16:20:00|70606.7|70591.7|70606.1|70591.1|70612.9|70597.9|70572.5|70557.5|845
1651681500000|2022-05-04 16:25:00|70604.3|70589.3|70584.3|70569.3|70615.5|70596.9|70576.2|70557.1|821
1651681800000|2022-05-04 16:30:00|70584.1|70569.1|70587.1|70572.1|70597.9|70580.2|70572.6|70557.6|751
1651682100000|2022-05-04 16:35:00|70586.6|70571.6|70608.8|70593.8|70609.2|70594.2|70580.4|70565.4|650
1651682400000|2022-05-04 16:40:00|70609.1|70594.1|70600.7|70585.7|70609.1|70594.1|70587.7|70572.3|699
1651682700000|2022-05-04 16:45:00|70600.6|70585.6|70583.5|70563.5|70623.6|70607.3|70578.5|70560.9|748
1651683000000|2022-05-04 16:50:00|70583.8|70563.8|70563.7|70548.7|70590.9|70575.9|70561.8|70546.8|774
1651683300000|2022-05-04 16:55:00|70564.9|70549.9|70550.3|70535.3|70570.8|70555.8|70550.1|70534|804
1651683600000|2022-05-04 17:00:00|70549.2|70534.2|70527.9|70512.9|70562.5|70547.5|70527|70510.3|821
1651683900000|2022-05-04 17:05:00|70528.2|70513.2|70535.8|70520.8|70550.7|70532|70523.4|70506.4|645
1651684200000|2022-05-04 17:10:00|70535.6|70520.6|70586|70571|70597.3|70580.7|70534.7|70517.6|740
1651684500000|2022-05-04 17:15:00|70586.2|70571.2|70580.8|70560.8|70592.9|70577.6|70572.7|70555.1|724
1651684800000|2022-05-04 17:20:00|70578.3|70563.3|70582.7|70567.7|70594|70576.7|70575.9|70558.8|651
1651685100000|2022-05-04 17:25:00|70582.6|70567.6|70611.1|70591.1|70614.6|70596.6|70575.8|70560.3|742
1651685400000|2022-05-04 17:30:00|70603.1|70588.1|70613.4|70593.4|70628.3|70612.4|70594.7|70579.7|760
1651685700000|2022-05-04 17:35:00|70613.3|70593.3|70631.5|70611.5|70634.8|70618.5|70604.5|70586.2|732
1651686000000|2022-05-04 17:40:00|70632.1|70612.1|70618.4|70598.4|70632.9|70615.5|70602.4|70584.7|724
1651686300000|2022-05-04 17:45:00|70619.2|70599.2|70637.5|70617.5|70651.4|70632.6|70619|70599|807
1651686600000|2022-05-04 17:50:00|70637.7|70617.7|70604.8|70584.8|70641.5|70621.5|70600.9|70582.1|696
1651686900000|2022-05-04 17:55:00|70604.6|70584.6|70575.7|70534.8|70624.3|70606|70570.1|70513.8|809
1651687200000|2022-05-04 18:00:00|70575.1|70532|70458|70438|70644.5|70623|70385.3|70366.5|839
1651687500000|2022-05-04 18:05:00|70457.4|70437.4|70520|70500|70531.7|70511.7|70382.9|70362.9|792
1651687800000|2022-05-04 18:10:00|70519.7|70499.7|70517.4|70497.4|70597.2|70577.2|70492.4|70472.4|1139
1651688100000|2022-05-04 18:15:00|70516.6|70496.6|70541|70521|70571|70551|70488.7|70468.7|1131
1651688400000|2022-05-04 18:20:00|70541.6|70521.6|70536.9|70516.9|70574.7|70554.7|70527.7|70507.7|1117
1651688700000|2022-05-04 18:25:00|70536.7|70516.7|70510.3|70490.3|70556.9|70536.9|70486.4|70466.4|1125
1651689000000|2022-05-04 18:30:00|70515.3|70495.3|70741.2|70721.2|70766.9|70746.9|70489.1|70469.1|1182
1651689300000|2022-05-04 18:35:00|70740.4|70720.4|70591.6|70571.6|70804.4|70784.4|70512.4|70492.4|1183
1651689600000|2022-05-04 18:40:00|70592|70572|70316.6|70291.9|70625.6|70602.4|70279.5|70259.5|1185
1651689900000|2022-05-04 18:45:00|70314.2|70291.3|70206.7|70185.3|70379.1|70356.9|70147.6|70127.6|1172
1651690200000|2022-05-04 18:50:00|70204.3|70182.3|70035.6|70015.6|70204.3|70182.3|70035.1|70015.1|1167
1651690500000|2022-05-04 18:55:00|70036.6|70016.6|70102.3|70082.3|70176.8|70156.8|70031.2|70011.2|1186
1651690800000|2022-05-04 19:00:00|70101.4|70081.4|70216.5|70196.5|70323.5|70303.5|70077.5|70057.5|1178
1651691100000|2022-05-04 19:05:00|70217.5|70197.5|70156.6|70136.6|70223.3|70203.3|70061.2|70041.2|1144
1651691400000|2022-05-04 19:10:00|70155.3|70135.3|70216.3|70196.3|70229.4|70209.4|70113.4|70089.3|1165
1651691700000|2022-05-04 19:15:00|70214.2|70194.2|70275.8|70255.8|70303.7|70283.7|70170.7|70150.7|1154
1651692000000|2022-05-04 19:20:00|70279.9|70259.9|70243.4|70223.4|70307.4|70287.4|70210.9|70190.9|1137
1651692300000|2022-05-04 19:25:00|70243.6|70223.6|70157.9|70137.9|70279.5|70259.5|70147.4|70130.6|1105
1651692600000|2022-05-04 19:30:00|70157.7|70137.7|70126.1|70111.1|70180.5|70165.5|70108.4|70093|1133
1651692900000|2022-05-04 19:35:00|70126.8|70111.8|70200.6|70185.6|70201.8|70185.6|70084.4|70066.7|1081
1651693200000|2022-05-04 19:40:00|70198.5|70183.5|70211.9|70191.9|70265.8|70247.8|70181.5|70166.5|1120
1651693500000|2022-05-04 19:45:00|70213.2|70193.2|70167.2|70147.2|70229.5|70209.5|70126.6|70106.4|1070
1651693800000|2022-05-04 19:50:00|70161.7|70141.7|70157.9|70137.9|70180.3|70160.3|70121|70101|1098
1651694100000|2022-05-04 19:55:00|70158.3|70138.3|70150|70130|70226.6|70206.6|70148.1|70128.1|1099
1651694400000|2022-05-04 20:00:00|70149.3|70129.3|70134|70114|70172.1|70152.1|70115.6|70095.6|936
1651694700000|2022-05-04 20:05:00|70134.5|70114.5|70093.6|70073.6|70135.1|70115.1|70092.3|70072.3|784
1651695000000|2022-05-04 20:10:00|70093.1|70073.1|70048.3|70028.3|70109.5|70089.5|70040.1|70020.1|896
1651695300000|2022-05-04 20:15:00|70048.4|70028.4|70014.5|69994.5|70062.7|70042.7|70001.2|69981.2|848
1651695600000|2022-05-04 20:20:00|70014|69994|70062.9|70042.9|70066.1|70046.1|70003.3|69983.3|780
1651695900000|2022-05-04 20:25:00|70063.3|70043.3|70027.5|70007.5|70064|70044|70026.1|70006.1|711
1651696200000|2022-05-04 20:30:00|70025.7|70005.7|70056.5|70035.9|70058.7|70038.7|70025.7|70005.3|443
1651696500000|2022-05-04 20:35:00|70058.1|70038.1|70036.3|70016.3|70063.1|70043.1|70033.7|70013.7|379
1651696800000|2022-05-04 20:40:00|70036.2|70016.2|70053.7|70029|70058.5|70029.7|70026.7|70005.7|427
1651697100000|2022-05-04 20:45:00|70053.2|70029.2|70062.2|70041.3|70073|70052.5|70051.5|70029.2|442
1651697400000|2022-05-04 20:50:00|70062.5|70039.4|70062.8|70037.9|70067|70041.7|70055.3|70029.5|390
1651697700000|2022-05-04 20:55:00|70062.2|70038|70094.9|69995.9|70096.4|70047.8|70052.8|69991|446
1651698000000|2022-05-04 21:00:00|70086|70002.2|70090.9|69991.9|70099.7|70002.6|70080.2|69981.2|64
1651698300000|2022-05-04 21:05:00|70088.1|69989.1|70084.4|70000.4|70088.5|70008.9|70075.1|69987.9|79
1651698600000|2022-05-04 21:10:00|70084.3|69985.4|70057.1|70001.5|70091.7|70009.2|70048.8|69974.9|169
1651698900000|2022-05-04 21:15:00|70065.1|69994.8|70057.5|69994.1|70074|70021.1|70048.3|69975|133
1651699200000|2022-05-04 21:20:00|70058|69993.6|70054.1|70015|70065.6|70018.3|70048.8|69987.9|131
1651699500000|2022-05-04 21:25:00|70052.8|70016.5|70051.7|70017.6|70060.3|70021.6|70045|70013|157
1651699800000|2022-05-04 21:30:00|70047.9|70020.5|70055.3|70016.6|70060.9|70023.7|70042.9|70013.8|126
1651700100000|2022-05-04 21:35:00|70056|70022.8|70051.4|70020.5|70061.3|70024.6|70043.4|70012.2|115
1651700400000|2022-05-04 21:40:00|70045.8|70021.9|70052.2|70020|70055.8|70025.2|70043.2|70017.1|93
1651700700000|2022-05-04 21:45:00|70055.5|70022|70057|70020.3|70057.4|70025.2|70046.5|70017.4|101
1651701000000|2022-05-04 21:50:00|70054.6|70018.1|70055.9|70015.6|70057.8|70025.3|70046.2|70014.7|60
1651701300000|2022-05-04 21:55:00|70057.5|70020.4|70054.2|70017.3|70065.6|70023.3|70042.1|70008.7|98
1651701600000|2022-05-04 22:00:00|70054|70014.4|70056|70029.2|70076.9|70036.1|70042.3|70011.5|438
1651701900000|2022-05-04 22:05:00|70059.4|70025.8|70053.9|70024.3|70072.7|70041.8|70046.1|70012.4|327
1651702200000|2022-05-04 22:10:00|70055.3|70023.1|70110.9|70075.3|70118.1|70084.7|70050.4|70020.5|587
1651702500000|2022-05-04 22:15:00|70109.5|70076.9|70090.7|70058.7|70117|70087.8|70087.4|70055.5|469
1651702800000|2022-05-04 22:20:00|70088.2|70060.8|70103.1|70083.1|70118.2|70086.6|70079|70052.5|446
1651703100000|2022-05-04 22:25:00|70103.2|70083.2|70105.1|70085.1|70116.6|70087.1|70098|70071.5|369
1651703400000|2022-05-04 22:30:00|70105.4|70085.4|70121.4|70097.8|70139.8|70109.3|70103.5|70075.6|426
1651703700000|2022-05-04 22:35:00|70124.7|70099.6|70137|70114.8|70152.2|70119.7|70124.7|70094.1|452
1651704000000|2022-05-04 22:40:00|70137.3|70114.5|70144.5|70109.2|70149.7|70121.5|70135.7|70101.6|401
1651704300000|2022-05-04 22:45:00|70144.7|70109.1|70163.7|70126.7|70165.4|70134.3|70126.8|70090.6|421
1651704600000|2022-05-04 22:50:00|70161.5|70129|70162|70142|70170|70143.4|70146.8|70117.6|460
1651704900000|2022-05-04 22:55:00|70162.1|70142.1|70169.7|70145.3|70186.2|70154.2|70152.3|70124.3|404
1651705200000|2022-05-04 23:00:00|70168|70147.3|70161.1|70140|70175.7|70154.8|70153.9|70132.4|449
1651705500000|2022-05-04 23:05:00|70160.7|70140.7|70170.1|70150.1|70176.5|70155.1|70160|70135.5|375
1651705800000|2022-05-04 23:10:00|70170|70150|70168.1|70148.1|70173.4|70153|70163.8|70143.8|333
1651706100000|2022-05-04 23:15:00|70167.1|70147.1|70170.3|70150.3|70177.7|70154.2|70162.4|70139.7|430
1651706400000|2022-05-04 23:20:00|70170.7|70150.7|70167.7|70147.7|70178.6|70153.2|70164.5|70147|346
1651706700000|2022-05-04 23:25:00|70167.5|70147.5|70174.1|70154.1|70179.6|70160.8|70159.7|70140.1|450
1651707000000|2022-05-04 23:30:00|70178.5|70150.9|70167.7|70141.7|70186.7|70164.9|70160.7|70137.1|312
1651707300000|2022-05-04 23:35:00|70166.8|70141.1|70140.3|70120.3|70167.8|70145.6|70138.8|70118.2|337
1651707600000|2022-05-04 23:40:00|70140.9|70120.9|70121.5|70101.5|70144.5|70123.6|70117.8|70097.8|399
1651707900000|2022-05-04 23:45:00|70121.6|70101.6|70104.9|70081.7|70122.7|70102.7|70099.7|70079.2|487
1651708200000|2022-05-04 23:50:00|70101.8|70081.8|70060.7|70040.7|70109.4|70086.9|70057|70036|520
1651708500000|2022-05-04 23:55:00|70060.6|70040.6|70073.1|70053.1|70079.4|70059.1|70057|70037|516
1651708800000|2022-05-05 00:00:00|70072.6|70052.6|70041|70020.1|70080.1|70060.1|70034.1|70014.1|783
1651709100000|2022-05-05 00:05:00|70041.3|70021.3|70079.5|70059.5|70105.3|70085.3|70032.6|70012.6|719
1651709400000|2022-05-05 00:10:00|70079.7|70059.7|70099|70079|70102.1|70082.1|70057.5|70037.5|697
1651709700000|2022-05-05 00:15:00|70099.3|70079.3|70065.5|70045.5|70101.4|70081.4|70062.4|70042.4|617
1651710000000|2022-05-05 00:20:00|70065.9|70045.9|70056.4|70036.4|70074.5|70054.5|70026.2|70006.2|717
1651710300000|2022-05-05 00:25:00|70056.6|70036.6|70133.7|70113.7|70134.2|70114.2|70045.4|70025.4|777
1651710600000|2022-05-05 00:30:00|70133.5|70113.5|70093.8|70073.8|70136.2|70116.2|70091|70071|675
1651710900000|2022-05-05 00:35:00|70094|70074|70160.7|70140.7|70166.1|70146.1|70090|70070|708
1651711200000|2022-05-05 00:40:00|70157.8|70137.8|70162.7|70142.7|70179.5|70159.5|70142.7|70122.7|686
1651711500000|2022-05-05 00:45:00|70162.5|70142.5|70149.4|70129.4|70175.4|70155.4|70145.8|70125.8|633
1651711800000|2022-05-05 00:50:00|70149.6|70129.6|70149.6|70126.3|70154.3|70134.3|70136|70116|517
1651712100000|2022-05-05 00:55:00|70150.8|70126.5|70116.6|70096.6|70152.2|70133.2|70108.5|70090.8|512
1651712400000|2022-05-05 01:00:00|70116.2|70096.2|70130.4|70110.4|70139.6|70119.6|70107.7|70089.3|744
1651712700000|2022-05-05 01:05:00|70129|70109|70102|70082|70133.3|70115.5|70090.2|70070.2|673
1651713000000|2022-05-05 01:10:00|70102.1|70082.1|70116.7|70096.7|70129.5|70109.5|70089.5|70069.5|678
1651713300000|2022-05-05 01:15:00|70116.6|70096.6|70083.4|70063.4|70117.5|70097.5|70078.9|70058.9|720
1651713600000|2022-05-05 01:20:00|70082.6|70062.6|70027.8|70007.8|70083.4|70063.4|70016.3|69996.3|848
1651713900000|2022-05-05 01:25:00|70027.9|70007.9|70002.9|69982.9|70040.1|70020.1|69995.2|69975.2|810
1651714200000|2022-05-05 01:30:00|70002.7|69982.7|69989.2|69969.2|70018.1|69998.1|69932|69912|867
1651714500000|2022-05-05 01:35:00|69989.4|69969.4|70011|69991|70013.7|69993.7|69964|69944|816
1651714800000|2022-05-05 01:40:00|70010.9|69990.9|70034.2|70014.2|70064.6|70044.6|69998.6|69978.6|826
1651715100000|2022-05-05 01:45:00|70033.5|70013.5|70059.4|70039.4|70066.2|70046.2|70029.5|70009.5|596
1651715400000|2022-05-05 01:50:00|70059.2|70039.2|70061.4|70041.4|70076.2|70056.2|70038.4|70018.4|667
1651715700000|2022-05-05 01:55:00|70062.2|70042.2|70039.2|70019.2|70062.4|70042.4|70034.3|70014.3|654
1651716000000|2022-05-05 02:00:00|70039.4|70019.4|70035.7|70015.7|70055|70036.2|70020.2|70000.2|773
1651716300000|2022-05-05 02:05:00|70035.9|70015.9|70059.8|70039.8|70063.9|70043.9|70034|70014|621
1651716600000|2022-05-05 02:10:00|70059.5|70039.5|70086.1|70066.1|70087.9|70068|70054.2|70034.2|625
1651716900000|2022-05-05 02:15:00|70086|70066|70088.6|70068.6|70107.9|70087.9|70076.5|70056.5|607
1651717200000|2022-05-05 02:20:00|70088.2|70068.2|70094.3|70074.3|70106.4|70086.4|70069.2|70049.2|657
1651717500000|2022-05-05 02:25:00|70093.9|70073.9|70102.1|70082.1|70115.6|70095.6|70084.8|70064.8|606
1651717800000|2022-05-05 02:30:00|70102.4|70082.4|70066.6|70046.6|70104.2|70084.8|70062.6|70042.6|589
1651718100000|2022-05-05 02:35:00|70066.7|70046.7|70047.7|70027.7|70068.2|70048.5|70043.9|70026|531
1651718400000|2022-05-05 02:40:00|70047.5|70027.5|70029.9|70009.9|70050.8|70033.3|70009.1|69989.1|566
1651718700000|2022-05-05 02:45:00|70030.5|70010.5|70038|70018|70040.2|70022|70020.1|70000.1|456
1651719000000|2022-05-05 02:50:00|70037.5|70017.5|70044.2|70024.2|70047.2|70029.2|70032.9|70012.9|454
1651719300000|2022-05-05 02:55:00|70044.3|70024.3|70056.2|70036.2|70059.4|70041.1|70042.5|70023.1|471
1651719600000|2022-05-05 03:00:00|70056.4|70036.4|70062.7|70047.7|70067.2|70049.3|70054.3|70036.2|431
1651719900000|2022-05-05 03:05:00|70062.8|70047.8|70080.3|70060.3|70080.3|70063.2|70060.5|70042.9|446
1651720200000|2022-05-05 03:10:00|70079|70059|70061.7|70041.7|70081.9|70062.8|70058.1|70038.7|612
1651720500000|2022-05-05 03:15:00|70062.2|70042.2|70043|70023|70062.8|70045.6|70039.3|70019.7|526
1651720800000|2022-05-05 03:20:00|70043.1|70023.1|70069.8|70049.8|70072.3|70053.8|70042.3|70022.3|543
1651721100000|2022-05-05 03:25:00|70069.9|70049.9|70061.4|70041.4|70072.3|70055.2|70058.8|70038.8|498
1651721400000|2022-05-05 03:30:00|70061.3|70041.3|70047.7|70027.7|70061.8|70043.7|70042|70022.5|583
1651721700000|2022-05-05 03:35:00|70047.2|70027.2|70036.2|70021.2|70060.7|70043.5|70035.7|70018.4|414
1651722000000|2022-05-05 03:40:00|70036|70021|70061.3|70041.3|70064.7|70044.9|70021.4|70004.5|517
1651722300000|2022-05-05 03:45:00|70060.9|70040.9|70077.3|70057.3|70094.9|70074.9|70060.2|70040.9|602
1651722600000|2022-05-05 03:50:00|70076.9|70056.9|70096.8|70076.8|70100.3|70080.3|70071.9|70051.9|507
1651722900000|2022-05-05 03:55:00|70097.7|70077.7|70092.2|70072.2|70110.9|70094.6|70089.5|70070.5|619
1651723200000|2022-05-05 04:00:00|70092.5|70072.5|70114.9|70099.9|70116|70099.9|70090.6|70071.1|653
1651723500000|2022-05-05 04:05:00|70115.5|70100.5|70112.4|70092.4|70136.3|70118.4|70108|70089.1|570
1651723800000|2022-05-05 04:10:00|70112|70092|70119.5|70099.5|70127.7|70107.7|70099.2|70080.5|567
1651724100000|2022-05-05 04:15:00|70119.1|70099.1|70116|70101|70121.4|70103.3|70099.9|70080.5|558
1651724400000|2022-05-05 04:20:00|70115.9|70100.9|70111.7|70091.7|70119.3|70103.2|70098.4|70080.7|430
1651724700000|2022-05-05 04:25:00|70111.8|70091.8|70138.2|70123.2|70146|70125.8|70111.2|70091.2|664
1651725000000|2022-05-05 04:30:00|70138.4|70123.4|70123.3|70103.3|70144.9|70124.9|70122.6|70102.6|517
1651725300000|2022-05-05 04:35:00|70123.5|70103.5|70098.5|70078.5|70123.5|70103.5|70090.9|70072.8|502
1651725600000|2022-05-05 04:40:00|70098.9|70078.9|70127.6|70107.6|70129.9|70112.8|70096.9|70076.9|645
1651725900000|2022-05-05 04:45:00|70127.5|70107.5|70100.9|70080.9|70127.7|70107.7|70090.1|70073.1|512
1651726200000|2022-05-05 04:50:00|70101.9|70081.9|70106.7|70086.7|70117.2|70099.5|70093.2|70075.9|522
1651726500000|2022-05-05 04:55:00|70105.1|70090.1|70128.8|70108.8|70131.3|70114.1|70101.1|70081.6|577
1651726800000|2022-05-05 05:00:00|70128.4|70108.4|70113.7|70093.7|70128.4|70108.4|70097.1|70078.3|632
1651727100000|2022-05-05 05:05:00|70113.4|70093.4|70162.4|70142.4|70173|70154.1|70112.3|70092.3|804
1651727400000|2022-05-05 05:10:00|70161.2|70141.2|70126.3|70111.3|70163.4|70143.5|70126.3|70108.3|680
1651727700000|2022-05-05 05:15:00|70128.6|70108.6|70104.2|70084.2|70138.9|70122.4|70096.9|70076.9|569
1651728000000|2022-05-05 05:20:00|70108.3|70088.3|70082.3|70062.3|70115.4|70097.2|70079.6|70061.3|566
1651728300000|2022-05-05 05:25:00|70082.2|70062.2|70099.4|70079.4|70102.5|70084.9|70076.1|70058.6|515
1651728600000|2022-05-05 05:30:00|70099.2|70079.2|70124.4|70109.4|70125.9|70110.1|70094.6|70076.5|604
1651728900000|2022-05-05 05:35:00|70124.5|70109.5|70129.7|70109.7|70130.1|70112.5|70098.7|70080.7|537
1651729200000|2022-05-05 05:40:00|70129.1|70114.1|70119.7|70099.7|70136.4|70120.2|70105|70088|614
1651729500000|2022-05-05 05:45:00|70118|70103|70120.1|70100.1|70143.4|70127|70103.2|70085.9|629
1651729800000|2022-05-05 05:50:00|70120.2|70100.2|70117.3|70102.3|70158.1|70140.2|70101.7|70081.7|720
1651730100000|2022-05-05 05:55:00|70117.6|70102.6|70134.9|70114.9|70143.3|70123.3|70113.5|70095.6|695
1651730400000|2022-05-05 06:00:00|70134.2|70114.2|70162.7|70142.7|70181.7|70163.6|70133.3|70113.3|901
1651730700000|2022-05-05 06:05:00|70163.4|70143.4|70152.7|70132.7|70184.5|70164.7|70121.8|70101.8|895
1651731000000|2022-05-05 06:10:00|70152.6|70132.6|70134|70114|70153.8|70135.2|70109.9|70090.8|869
1651731300000|2022-05-05 06:15:00|70132.9|70112.9|70101.2|70086.2|70139.8|70122.8|70095.3|70078.6|915
1651731600000|2022-05-05 06:20:00|70101.3|70086.3|70112.9|70092.9|70121.9|70106.9|70095.8|70079.2|800
1651731900000|2022-05-05 06:25:00|70113.1|70093.1|70192|70177|70206.3|70189.2|70110|70092.8|889
1651732200000|2022-05-05 06:30:00|70191.3|70176.3|70229.6|70214.6|70236.7|70219.3|70174.9|70159.9|896
1651732500000|2022-05-05 06:35:00|70233|70213|70214.3|70199.3|70253.5|70237.6|70198.2|70180.5|916
1651732800000|2022-05-05 06:40:00|70214.6|70199.6|70247.5|70227.5|70249.6|70232.2|70204.3|70189.3|843
1651733100000|2022-05-05 06:45:00|70245.8|70225.8|70235.3|70220.3|70251.5|70236.2|70213.5|70197.4|901
1651733400000|2022-05-05 06:50:00|70234.9|70219.9|70234|70219|70242.5|70227.5|70211.4|70195.5|789
1651733700000|2022-05-05 06:55:00|70233.8|70218.8|70247|70232|70249.4|70232.1|70214.2|70198.1|832
1651734000000|2022-05-05 07:00:00|70243.2|70228.2|70219|70199|70271.4|70252.7|70212.3|70192.9|1017
1651734300000|2022-05-05 07:05:00|70217.1|70202.1|70222.4|70207.4|70252.3|70236.8|70196.1|70181.1|937
1651734600000|2022-05-05 07:10:00|70223.3|70208.3|70183.7|70168.7|70223.7|70208.7|70164.2|70149.2|958
1651734900000|2022-05-05 07:15:00|70182.6|70167.6|70191.4|70176.4|70230.3|70212.6|70180.7|70165.7|908
1651735200000|2022-05-05 07:20:00|70191.2|70176.2|70245.4|70230.4|70249.9|70231.5|70183.4|70168.4|915
1651735500000|2022-05-05 07:25:00|70249.2|70229.2|70305.7|70285.7|70308.9|70291.8|70245.4|70228.9|981
1651735800000|2022-05-05 07:30:00|70303|70288|70264.1|70244.1|70307.2|70290.5|70252.6|70236.3|948
1651736100000|2022-05-05 07:35:00|70264|70244|70265.1|70250.1|70270.8|70254.8|70213.8|70198.8|924
1651736400000|2022-05-05 07:40:00|70264.8|70249.8|70233.9|70218.9|70265.5|70250.5|70233.2|70218.2|940
1651736700000|2022-05-05 07:45:00|70234.3|70219.3|70220.7|70205.7|70266.1|70250.1|70214.1|70199.1|860
1651737000000|2022-05-05 07:50:00|70220.5|70205.5|70221.7|70206.7|70237.8|70222.8|70205.6|70190.6|880
1651737300000|2022-05-05 07:55:00|70221.8|70206.8|70223.7|70203.7|70228.4|70212.5|70195.8|70178.9|854
1651737600000|2022-05-05 08:00:00|70220.5|70205.5|70269.5|70249.5|70296.5|70280.8|70216.9|70198.8|928
1651737900000|2022-05-05 08:05:00|70269.4|70249.4|70294.2|70279.2|70306.4|70291.4|70252|70236.9|859
1651738200000|2022-05-05 08:10:00|70296.3|70276.3|70296.6|70281.6|70315.8|70298.9|70279.5|70262.2|838
1651738500000|2022-05-05 08:15:00|70296.5|70281.5|70301.3|70286.3|70307|70291.6|70250.2|70234.8|889
1651738800000|2022-05-05 08:20:00|70303.2|70283.2|70289|70274|70303.9|70288.9|70267.8|70251|841
1651739100000|2022-05-05 08:25:00|70288.8|70273.8|70279|70264|70302.7|70284.3|70273.2|70257.8|841
1651739400000|2022-05-05 08:30:00|70279.4|70264.4|70290.3|70275.3|70292.6|70275.6|70256.5|70241.5|855
1651739700000|2022-05-05 08:35:00|70289.6|70274.6|70279.7|70264.7|70295.6|70278.4|70243.1|70228.1|884
1651740000000|2022-05-05 08:40:00|70281.4|70261.4|70291.7|70276.7|70324.9|70309.9|70275.5|70258.2|837
1651740300000|2022-05-05 08:45:00|70292.3|70277.3|70225.7|70205.7|70299.4|70284.4|70213.3|70196.5|884
1651740600000|2022-05-05 08:50:00|70225.6|70205.6|70232.3|70217.3|70238.1|70223.1|70200.9|70185.9|878
1651740900000|2022-05-05 08:55:00|70232.2|70217.2|70204.2|70184.2|70238.7|70223.7|70199|70183.6|851
1651741200000|2022-05-05 09:00:00|70201.4|70186.4|70218.1|70203.1|70224.8|70209.8|70193.8|70176.9|835
1651741500000|2022-05-05 09:05:00|70220.6|70205.6|70210|70195|70234.3|70219.3|70200.9|70183.4|719
1651741800000|2022-05-05 09:10:00|70211.5|70196.5|70214.1|70199.1|70224.9|70209.8|70192.9|70177.4|791
1651742100000|2022-05-05 09:15:00|70212.9|70197.9|70214.1|70199.1|70224.2|70209.2|70200.7|70183.7|778
1651742400000|2022-05-05 09:20:00|70215.3|70200.3|70205.9|70190.9|70215.4|70200.3|70182.5|70167.5|735
1651742700000|2022-05-05 09:25:00|70205.8|70190.8|70225.9|70210.9|70236.3|70221.3|70193.6|70178.6|755
1651743000000|2022-05-05 09:30:00|70226|70211|70202.8|70187.8|70242.5|70227.5|70202.2|70186|814
1651743300000|2022-05-05 09:35:00|70202.5|70187.5|70220.5|70205.5|70223.4|70208.4|70195.5|70180.5|797
1651743600000|2022-05-05 09:40:00|70219.8|70204.8|70227.9|70207.9|70238.2|70220.6|70208.4|70193.4|722
1651743900000|2022-05-05 09:45:00|70228.1|70208.1|70250.7|70235.7|70258.1|70241.5|70224.7|70207.1|837
1651744200000|2022-05-05 09:50:00|70250.5|70235.5|70219|70204|70251.1|70236.1|70198.5|70183.5|790
1651744500000|2022-05-05 09:55:00|70219.2|70204.2|70218.3|70203.3|70234.3|70219.3|70214.2|70199.2|671
1651744800000|2022-05-05 10:00:00|70218.6|70203.6|70180.4|70165.4|70231.7|70216.7|70165|70150|874
1651745100000|2022-05-05 10:05:00|70178.7|70163.7|70185.1|70165.1|70191.8|70176.8|70166.1|70151.1|751
1651745400000|2022-05-05 10:10:00|70181.7|70166.7|70163.4|70148.4|70190.5|70175.5|70153|70138|731
1651745700000|2022-05-05 10:15:00|70163.1|70148.1|70200.3|70185.3|70203.4|70188.4|70149.5|70134.5|720
1651746000000|2022-05-05 10:20:00|70200.5|70185.5|70206.5|70191.5|70217.9|70202.9|70197.2|70182.2|706
1651746300000|2022-05-05 10:25:00|70206.4|70191.4|70185|70170|70206.7|70191.7|70176.7|70161.7|652
1651746600000|2022-05-05 10:30:00|70184.8|70169.8|70181.7|70161.7|70204.1|70189.1|70178.5|70161.7|658
1651746900000|2022-05-05 10:35:00|70178.1|70163.1|70212.7|70197.7|70227.6|70209.3|70176.6|70161.6|697
1651747200000|2022-05-05 10:40:00|70212.6|70197.6|70248|70233|70253.3|70238.3|70208.9|70192.6|736
1651747500000|2022-05-05 10:45:00|70248.1|70233.1|70261|70246|70264.1|70246.6|70234.3|70219.3|609
1651747800000|2022-05-05 10:50:00|70261.1|70246.1|70262.7|70247.7|70290.6|70274.5|70250.7|70235.7|847
1651748100000|2022-05-05 10:55:00|70262.8|70247.8|70216.4|70201.4|70275.5|70257.6|70214.5|70196.4|815
1651748400000|2022-05-05 11:00:00|70217.8|70197.8|70277.6|70262.6|70292.4|70275.9|70178|70163|1014
1651748700000|2022-05-05 11:05:00|70277.4|70262.4|70287.2|70272.2|70306.5|70291.1|70234.4|70216.5|946
1651749000000|2022-05-05 11:10:00|70284.8|70269.8|70331.8|70311.8|70331.8|70312.7|70250.5|70230.5|866
1651749300000|2022-05-05 11:15:00|70336.5|70316.5|70333.2|70318.2|70337.5|70319.3|70285.1|70270.1|1007
1651749600000|2022-05-05 11:20:00|70332.9|70317.9|70395.7|70380.7|70426.9|70411.9|70305.6|70290.6|1070
1651749900000|2022-05-05 11:25:00|70395.6|70380.6|70473.9|70458.9|70513.1|70493.9|70392.5|70377.5|1057
1651750200000|2022-05-05 11:30:00|70474.2|70459.2|70445.5|70430.5|70498.8|70483|70434.9|70417.6|1057
1651750500000|2022-05-05 11:35:00|70445.4|70430.4|70411.6|70396.6|70472.8|70455.8|70407.4|70392.4|1017
1651750800000|2022-05-05 11:40:00|70412.6|70397.6|70490.2|70475.2|70490.2|70475.2|70411|70396|1041
1651751100000|2022-05-05 11:45:00|70491|70476|70494.9|70479.9|70523.8|70503.8|70468.8|70453.8|991
1651751400000|2022-05-05 11:50:00|70495|70480|70555.9|70540.9|70559.6|70543.1|70485|70467.6|980
1651751700000|2022-05-05 11:55:00|70556.4|70541.4|70546.5|70531.5|70561.5|70546.5|70521.6|70505.4|969
1651752000000|2022-05-05 12:00:00|70546.4|70531.4|70475.7|70460.7|70547.1|70532.1|70475.5|70459.7|983
1651752300000|2022-05-05 12:05:00|70476.1|70461.1|70424.2|70409.2|70481.1|70465.2|70409.4|70394.4|999
1651752600000|2022-05-05 12:10:00|70424.7|70409.7|70415.4|70400.4|70452.2|70437.2|70400.1|70385.1|921
1651752900000|2022-05-05 12:15:00|70416.3|70401.3|70408|70393|70452.9|70437|70408|70393|918
1651753200000|2022-05-05 12:20:00|70409|70394|70447.6|70427.6|70452.2|70434.9|70374.5|70359.2|1027
1651753500000|2022-05-05 12:25:00|70447.7|70432.7|70431|70411|70466.6|70450.3|70429.3|70410.6|1011
1651753800000|2022-05-05 12:30:00|70431.1|70411.1|70468.1|70453.1|70473.3|70454.1|70412.3|70392.3|987
1651754100000|2022-05-05 12:35:00|70468.2|70453.2|70483.5|70463.5|70499.3|70482|70456.3|70441.3|989
1651754400000|2022-05-05 12:40:00|70481.2|70466.2|70505.3|70490.3|70518.4|70501|70465.5|70447.9|987
1651754700000|2022-05-05 12:45:00|70505.8|70490.8|70493.8|70473.8|70533.4|70518.4|70487|70472|997
1651755000000|2022-05-05 12:50:00|70494.2|70474.2|70518.6|70503.6|70525.7|70510.7|70488.2|70471.9|1017
1651755300000|2022-05-05 12:55:00|70519.3|70504.3|70506.7|70491.7|70539|70523.5|70495.5|70480.5|991
1651755600000|2022-05-05 13:00:00|70506.9|70491.9|70528|70508|70550.4|70533|70489.5|70472.2|1026
1651755900000|2022-05-05 13:05:00|70527.5|70512.5|70517|70502|70528|70513|70489.6|70474.6|949
1651756200000|2022-05-05 13:10:00|70516.1|70501.1|70513.8|70498.8|70526|70511|70486.1|70471.1|899
1651756500000|2022-05-05 13:15:00|70513.6|70498.6|70482.3|70467.3|70518.6|70501|70449.2|70431.3|960
1651756800000|2022-05-05 13:20:00|70482.7|70467.7|70442.9|70427.9|70494.4|70479.4|70441.7|70426.2|939
1651757100000|2022-05-05 13:25:00|70442.8|70427.8|70459.2|70444.2|70463.1|70445.9|70421.1|70406.1|959
1651757400000|2022-05-05 13:30:00|70457.4|70442.4|70532.3|70517.3|70546.6|70531.1|70446.5|70431.5|1067
1651757700000|2022-05-05 13:35:00|70532.1|70517.1|70502|70487|70534.7|70517.3|70478.3|70463.3|1014
1651758000000|2022-05-05 13:40:00|70502.1|70487.1|70497.8|70482.8|70502.1|70487.1|70451.9|70435.4|1007
1651758300000|2022-05-05 13:45:00|70497|70482|70556.3|70541.3|70559|70544|70488.5|70471.5|1046
1651758600000|2022-05-05 13:50:00|70554.9|70539.9|70519|70504|70582.3|70566|70498.8|70480.1|1096
1651758900000|2022-05-05 13:55:00|70520.7|70505.7|70484.6|70469.6|70534.9|70514.9|70474.6|70457.2|1109
1651759200000|2022-05-05 14:00:00|70485.7|70470.7|70529.7|70514.7|70563.3|70543.9|70483|70468|1072
1651759500000|2022-05-05 14:05:00|70530.4|70515.4|70571.1|70551.1|70584.7|70564.7|70510.7|70491.5|1065
1651759800000|2022-05-05 14:10:00|70571.3|70551.3|70541.6|70521.6|70584.6|70567.2|70509.9|70492.8|1068
1651760100000|2022-05-05 14:15:00|70541.4|70521.4|70551.2|70531.2|70622.3|70602.3|70524|70507.6|1075
1651760400000|2022-05-05 14:20:00|70554.2|70534.2|70525.8|70510.8|70565.3|70550.3|70511.6|70494|1056
1651760700000|2022-05-05 14:25:00|70524.1|70509.1|70539.4|70519.4|70558.9|70541.3|70515.7|70498.2|1030
1651761000000|2022-05-05 14:30:00|70539.6|70519.6|70548.2|70533.2|70552.1|70537.1|70496.7|70481.7|1029
1651761300000|2022-05-05 14:35:00|70548|70533|70555.7|70535.7|70580.9|70561.9|70519.8|70502.2|1022
1651761600000|2022-05-05 14:40:00|70554.3|70539.3|70582|70562|70597.3|70579.5|70546.9|70527.9|1049
1651761900000|2022-05-05 14:45:00|70581.4|70561.4|70646.1|70626.1|70651.4|70631.4|70559.7|70540.5|1062
1651762200000|2022-05-05 14:50:00|70642.3|70622.3|70634.6|70614.6|70653.7|70634.6|70600.4|70580.4|1056
1651762500000|2022-05-05 14:55:00|70634.1|70614.1|70637.7|70622.7|70666.4|70647.2|70626.3|70611.3|1095
1651762800000|2022-05-05 15:00:00|70640.5|70620.5|70749.3|70729.3|70770.7|70750.7|70637.7|70620.2|1053
1651763100000|2022-05-05 15:05:00|70750.6|70730.6|70810.3|70790.3|70828.9|70809.8|70736.2|70718.3|1090
1651763400000|2022-05-05 15:10:00|70810.2|70790.2|70737.6|70717.6|70822|70802|70735|70715|1058
1651763700000|2022-05-05 15:15:00|70741|70721|70782.9|70762.9|70783.2|70763.2|70741|70721|1026
1651764000000|2022-05-05 15:20:00|70783.3|70763.3|70826.8|70806.8|70828.2|70808.2|70778.5|70758.5|1020
1651764300000|2022-05-05 15:25:00|70825.1|70805.1|70824.9|70809.9|70842.1|70825.1|70804.9|70786|974
1651764600000|2022-05-05 15:30:00|70828.1|70813.1|70787|70767|70841.4|70822.8|70755.8|70735.8|1005
1651764900000|2022-05-05 15:35:00|70786.8|70766.8|70777.1|70757.1|70794.9|70774.9|70758|70738|985
1651765200000|2022-05-05 15:40:00|70776.7|70756.7|70741.7|70721.7|70776.7|70756.7|70732.1|70716.4|948
1651765500000|2022-05-05 15:45:00|70741.4|70721.4|70741.3|70721.3|70777.6|70757.6|70740.6|70720.9|956
1651765800000|2022-05-05 15:50:00|70741.6|70721.6|70806.5|70786.5|70807|70792|70739.3|70719.3|971
1651766100000|2022-05-05 15:55:00|70806.7|70786.7|70819.9|70799.9|70822.6|70802.6|70802|70782.4|843
1651766400000|2022-05-05 16:00:00|70819.5|70799.5|70861.1|70841.1|70878|70858|70818.6|70798.6|933
1651766700000|2022-05-05 16:05:00|70860.9|70840.9|70883.9|70863.9|70891.6|70875.1|70850.7|70832.6|974
1651767000000|2022-05-05 16:10:00|70883.7|70863.7|70859.4|70839.4|70904.7|70886.6|70836.8|70816.8|1019
1651767300000|2022-05-05 16:15:00|70858|70838|70841.2|70821.2|70878.2|70858.2|70839.2|70819.2|960
1651767600000|2022-05-05 16:20:00|70842.7|70822.7|70896.2|70876.2|70914|70894.1|70829.8|70811.8|998
1651767900000|2022-05-05 16:25:00|70898.1|70878.1|70799.9|70784.9|70898.1|70878.1|70797.6|70781.8|1020
1651768200000|2022-05-05 16:30:00|70799.1|70784.1|70785.1|70765.1|70826|70807.8|70767.2|70748.9|1066
1651768500000|2022-05-05 16:35:00|70785.8|70765.8|70794|70774|70816|70796|70784.3|70765.8|958
1651768800000|2022-05-05 16:40:00|70794.3|70774.3|70777.4|70757.4|70801.8|70781.8|70775.3|70755.3|962
1651769100000|2022-05-05 16:45:00|70777.1|70757.1|70809.8|70789.8|70810.5|70792.9|70762.5|70743.8|904
1651769400000|2022-05-05 16:50:00|70809.6|70789.6|70782.1|70762.1|70816.8|70799.5|70759.8|70740.3|925
1651769700000|2022-05-05 16:55:00|70782.7|70762.7|70790.9|70770.9|70800|70782.3|70765.7|70748.7|951
1651770000000|2022-05-05 17:00:00|70791.9|70771.9|70705.2|70685.2|70793.3|70774.6|70680.1|70660.1|1051
1651770300000|2022-05-05 17:05:00|70703.4|70683.4|70703.7|70683.7|70709.9|70689.9|70671.9|70653.1|982
1651770600000|2022-05-05 17:10:00|70703.8|70683.8|70751.2|70736.2|70757|70740.8|70697.3|70682.3|921
1651770900000|2022-05-05 17:15:00|70750.6|70735.6|70751|70736|70770.2|70752|70729.5|70709.5|876
1651771200000|2022-05-05 17:20:00|70751.1|70736.1|70780.1|70760.1|70780.8|70760.8|70750.5|70732.7|942
1651771500000|2022-05-05 17:25:00|70779.3|70759.3|70800.3|70785.3|70813.5|70798.5|70777.1|70757.1|927
1651771800000|2022-05-05 17:30:00|70800.4|70785.4|70790.6|70770.6|70828.9|70811.9|70786.8|70770.6|923
1651772100000|2022-05-05 17:35:00|70790.5|70770.5|70793.3|70773.3|70804.7|70786.2|70761.3|70741.3|947
1651772400000|2022-05-05 17:40:00|70793.1|70773.1|70787.3|70767.3|70804.8|70784.8|70766.5|70747.9|907
1651772700000|2022-05-05 17:45:00|70786.9|70766.9|70780.5|70760.5|70792.4|70773.4|70758.1|70739.9|829
1651773000000|2022-05-05 17:50:00|70781.2|70761.2|70809.9|70789.9|70831.8|70813.9|70779.4|70760|886
1651773300000|2022-05-05 17:55:00|70809.7|70789.7|70840.3|70820.3|70843.8|70823.8|70808.4|70789.7|879
1651773600000|2022-05-05 18:00:00|70840.4|70820.4|70838.2|70818.2|70852.7|70832.7|70826.3|70806.3|906
1651773900000|2022-05-05 18:05:00|70838.3|70818.3|70820.2|70800.2|70849|70829|70819.1|70799.1|897
1651774200000|2022-05-05 18:10:00|70820.9|70800.9|70792|70772|70824.6|70804.6|70788.8|70768.8|904
1651774500000|2022-05-05 18:15:00|70791.9|70771.9|70762.2|70742.2|70796.7|70776.7|70755|70735|882
1651774800000|2022-05-05 18:20:00|70762.5|70742.5|70793.9|70773.9|70798|70778|70751.3|70731.3|921
1651775100000|2022-05-05 18:25:00|70793.7|70773.7|70806.1|70786.1|70809.9|70788.8|70779.8|70759.8|903
1651775400000|2022-05-05 18:30:00|70806|70786|70813.9|70793.9|70821.6|70801.6|70797|70777|914
1651775700000|2022-05-05 18:35:00|70813.7|70793.7|70783|70763|70817.8|70797.8|70777.7|70757.7|874
1651776000000|2022-05-05 18:40:00|70783.3|70763.3|70786.4|70766.4|70799.7|70780.8|70780.3|70762.4|792
1651776300000|2022-05-05 18:45:00|70786.3|70766.3|70766.9|70746.9|70791.6|70772.3|70757.7|70737.7|841
1651776600000|2022-05-05 18:50:00|70766.6|70746.6|70731.1|70711.1|70771.9|70751.9|70721.8|70701.8|910
1651776900000|2022-05-05 18:55:00|70732.1|70712.1|70748.7|70733.7|70760|70742|70723.9|70706.1|967
1651777200000|2022-05-05 19:00:00|70747.9|70732.9|70730.6|70710.6|70749.3|70732.9|70701.2|70681.3|984
1651777500000|2022-05-05 19:05:00|70730.3|70710.3|70690.5|70670.5|70730.3|70710.3|70685.6|70667.5|941
1651777800000|2022-05-05 19:10:00|70688.9|70673.9|70699.3|70679.3|70721.2|70702.6|70680.7|70662|922
1651778100000|2022-05-05 19:15:00|70698.8|70678.8|70642|70622|70699.8|70679.8|70639.3|70621.8|892
1651778400000|2022-05-05 19:20:00|70642.7|70622.7|70624.4|70604.4|70648.3|70631.8|70615.8|70595.8|895
1651778700000|2022-05-05 19:25:00|70624|70604|70620.2|70600.2|70645.9|70627.6|70602.9|70582.9|909
1651779000000|2022-05-05 19:30:00|70621.7|70601.7|70578.6|70558.6|70647.7|70627.7|70567.2|70547.2|966
1651779300000|2022-05-05 19:35:00|70578.9|70558.9|70539|70519|70578.9|70558.9|70538.8|70518.8|986
1651779600000|2022-05-05 19:40:00|70539.1|70519.1|70532.3|70512.3|70555|70535|70530.3|70510.3|918
1651779900000|2022-05-05 19:45:00|70532.2|70512.2|70576.6|70556.6|70582.1|70562.1|70531.5|70511.5|889
1651780200000|2022-05-05 19:50:00|70576.4|70556.4|70540.5|70520.5|70576.4|70556.4|70528.5|70508.5|1031
1651780500000|2022-05-05 19:55:00|70536.6|70516.6|70524.3|70504.3|70541.5|70521.5|70520.3|70502|899
1651780800000|2022-05-05 20:00:00|70525.9|70505.9|70541|70521|70557.3|70537.3|70525.9|70505.9|766
1651781100000|2022-05-05 20:05:00|70540.9|70520.9|70535.2|70515.2|70552.7|70532.7|70534.1|70514.1|612
1651781400000|2022-05-05 20:10:00|70535.3|70515.3|70536.2|70516.2|70540.8|70520.8|70526.9|70508.6|507
1651781700000|2022-05-05 20:15:00|70535.9|70515.9|70559.4|70539.4|70561|70541|70535.2|70515.2|342
1651782000000|2022-05-05 20:20:00|70559.3|70539.3|70537.6|70517.6|70559.5|70539.5|70535.8|70515.8|463
1651782300000|2022-05-05 20:25:00|70537.9|70517.9|70563.2|70543.2|70569|70549|70537.1|70517.1|481
1651782600000|2022-05-05 20:30:00|70563.4|70543.4|70591.2|70571.2|70597.4|70577.4|70561.4|70541.4|602
1651782900000|2022-05-05 20:35:00|70591.1|70571.1|70597.4|70577.4|70609.7|70589.7|70589.6|70569.6|370
1651783200000|2022-05-05 20:40:00|70597.1|70577.1|70577.3|70552.5|70614|70589.1|70576.9|70550.3|985
1651783500000|2022-05-05 20:45:00|70579|70553.6|70591.1|70563.4|70601|70570.4|70579|70551.5|868
1651783800000|2022-05-05 20:50:00|70592.1|70563.1|70595.4|70565|70606.4|70576.7|70589.5|70560.8|918
1651784100000|2022-05-05 20:55:00|70596.7|70563.9|70622.1|70541|70640.5|70578.4|70595.9|70539|940
1651784400000|2022-05-05 21:00:00|70610.7|70523.4|70619.5|70573.3|70621.1|70573.8|70604|70512.5|65
1651784700000|2022-05-05 21:05:00|70619.2|70575.1|70609.8|70510.8|70626.5|70579.4|70604.2|70505.2|60
1651785000000|2022-05-05 21:10:00|70610.8|70511.8|70607.5|70508.5|70622.3|70523.3|70598.9|70499.9|138
1651785300000|2022-05-05 21:15:00|70609|70510|70620|70521|70628.9|70530.4|70605.6|70506.6|73
1651785600000|2022-05-05 21:20:00|70612.2|70513.2|70604.4|70505.4|70632.1|70533.1|70603.4|70504.4|81
1651785900000|2022-05-05 21:25:00|70608.9|70509.9|70615.3|70516.3|70631.4|70542|70605.6|70509.9|93
1651786200000|2022-05-05 21:30:00|70617.7|70518.7|70612|70559.8|70632.4|70566.8|70605.5|70512.2|155
1651786500000|2022-05-05 21:35:00|70611.6|70553.4|70596.6|70557|70631.5|70568.8|70589.8|70526.8|133
1651786800000|2022-05-05 21:40:00|70605.8|70563.6|70596.3|70556.8|70609.4|70566.8|70589.2|70542.1|136
1651787100000|2022-05-05 21:45:00|70611|70557.1|70600.6|70551|70627|70560.8|70588.7|70528.1|194
1651787400000|2022-05-05 21:50:00|70599.9|70557.1|70600.6|70549.7|70626.6|70565.1|70590.4|70527.6|126
1651787700000|2022-05-05 21:55:00|70611.8|70562|70620.2|70541.7|70640.2|70562|70592.9|70521.7|235
1651788000000|2022-05-05 22:00:00|70620.3|70552.9|70602.8|70554.7|70648.2|70566.9|70580.9|70536.1|498
1651788300000|2022-05-05 22:05:00|70600|70555.2|70601.3|70558.1|70605.8|70568.9|70581.5|70540.9|306
1651788600000|2022-05-05 22:10:00|70597.6|70561.6|70582.6|70537.6|70609.7|70571.7|70575.7|70522.5|464
1651788900000|2022-05-05 22:15:00|70582.5|70537.4|70589.6|70548.2|70596.1|70559.5|70565.5|70521.9|528
1651789200000|2022-05-05 22:20:00|70590.3|70551.6|70587.6|70551.2|70625|70582.2|70579.9|70537.4|618
1651789500000|2022-05-05 22:25:00|70588.3|70551|70591.2|70558.7|70606.6|70565.9|70584.1|70545.4|362
1651789800000|2022-05-05 22:30:00|70588.2|70560.3|70565|70529|70601.4|70566.8|70561.8|70522.1|477
1651790100000|2022-05-05 22:35:00|70566|70527.7|70559.8|70530.9|70575|70541.8|70554.1|70511|422
1651790400000|2022-05-05 22:40:00|70563|70520.4|70568.5|70529.8|70580.2|70545.5|70556.1|70512.3|323
1651790700000|2022-05-05 22:45:00|70567.2|70531.8|70570.7|70528.8|70585|70550.3|70560.3|70521.7|328
1651791000000|2022-05-05 22:50:00|70565.3|70533.2|70567.3|70531.1|70576|70542.2|70553.5|70515.8|387
1651791300000|2022-05-05 22:55:00|70569.1|70530.5|70532.5|70511.7|70572.6|70538|70531.6|70502.2|359
1651791600000|2022-05-05 23:00:00|70532.8|70511.1|70572.7|70548.7|70581.1|70554|70532.8|70511.1|496
1651791900000|2022-05-05 23:05:00|70570.2|70547.9|70599.5|70568.7|70607.7|70577.7|70567|70536.6|519
1651792200000|2022-05-05 23:10:00|70595.9|70570.7|70594.3|70567.3|70619.4|70590.7|70589.1|70560.9|520
1651792500000|2022-05-05 23:15:00|70591.6|70567.4|70601.9|70581.9|70610.8|70583.1|70577.1|70550.5|431
1651792800000|2022-05-05 23:20:00|70602.4|70581.2|70602.6|70582.6|70608.1|70585.5|70591.9|70569|393
1651793100000|2022-05-05 23:25:00|70603|70583|70607.3|70583.9|70634.5|70614.5|70599.1|70570.6|545
1651793400000|2022-05-05 23:30:00|70607.1|70584.6|70615.2|70594.1|70620.7|70599.3|70598.6|70574.8|598
1651793700000|2022-05-05 23:35:00|70615|70594|70622.5|70599.4|70626|70602.6|70612.3|70583.2|450
1651794000000|2022-05-05 23:40:00|70623.3|70597.2|70596.6|70575.2|70629.5|70604.8|70591|70564.2|457
1651794300000|2022-05-05 23:45:00|70596.8|70575.5|70604|70584|70612|70590.2|70595.3|70571.3|437
1651794600000|2022-05-05 23:50:00|70603.4|70583.4|70584|70564|70603.4|70583.4|70577.2|70553.3|524
1651794900000|2022-05-05 23:55:00|70583.9|70563.9|70603|70582|70608.8|70588.8|70577.8|70557.8|540
1651795200000|2022-05-06 00:00:00|70601.8|70581.9|70597.5|70577.5|70612.2|70592.2|70586.7|70566.7|695
1651795500000|2022-05-06 00:05:00|70598.1|70578.1|70619|70599|70619.4|70599.4|70598.1|70578.1|665
1651795800000|2022-05-06 00:10:00|70618.3|70598.3|70629.9|70609.5|70640.7|70620.5|70616.7|70596.7|692
1651796100000|2022-05-06 00:15:00|70630.4|70609.9|70559.8|70539.8|70630.4|70610.4|70557.6|70537.6|717
1651796400000|2022-05-06 00:20:00|70559.9|70539.9|70547|70527|70569.5|70549.5|70525.3|70504.7|670
1651796700000|2022-05-06 00:25:00|70547.4|70527.4|70574.8|70554.8|70575.9|70555.9|70539.1|70519.1|685
1651797000000|2022-05-06 00:30:00|70576.1|70556.1|70595.7|70575.7|70605.6|70585.3|70574.8|70554.8|713
1651797300000|2022-05-06 00:35:00|70596.2|70576.2|70598|70578|70609.8|70589.1|70588.5|70568.5|586
1651797600000|2022-05-06 00:40:00|70597.8|70577.8|70577.8|70557.8|70600.7|70580.7|70572.2|70552.2|625
1651797900000|2022-05-06 00:45:00|70577.9|70557.9|70584.5|70564.5|70595.9|70575.9|70566.9|70546.9|713
1651798200000|2022-05-06 00:50:00|70584.3|70564.3|70556.1|70536.1|70599.4|70579.4|70556.1|70536|828
1651798500000|2022-05-06 00:55:00|70556.8|70536.3|70590|70570|70613.9|70590.9|70553.8|70533.8|861
1651798800000|2022-05-06 01:00:00|70589.8|70569.8|70597.8|70577.8|70622.1|70602.1|70579.3|70559.3|904
1651799100000|2022-05-06 01:05:00|70597.7|70577.7|70563.1|70543.1|70597.7|70577.7|70561.3|70541.3|821
1651799400000|2022-05-06 01:10:00|70563.6|70543.6|70579.6|70559.6|70590.6|70570.6|70560.9|70540.9|753
1651799700000|2022-05-06 01:15:00|70579.1|70559.1|70611.6|70591.6|70613.8|70593.8|70578.2|70558.2|895
1651800000000|2022-05-06 01:20:00|70612.9|70592.9|70661.5|70641.5|70695.5|70675.5|70612.7|70592.7|1060
1651800300000|2022-05-06 01:25:00|70663.9|70643.9|70642.7|70622.7|70666|70646|70625.6|70603.9|968
1651800600000|2022-05-06 01:30:00|70642.1|70622.1|70699.2|70679.2|70702.1|70682.1|70625|70605|974
1651800900000|2022-05-06 01:35:00|70699.4|70679.4|70698.3|70678.3|70709.7|70689.7|70665.9|70645.9|1001
1651801200000|2022-05-06 01:40:00|70697.8|70677.8|70693.4|70672.2|70715.6|70695.6|70685.3|70662.4|879
1651801500000|2022-05-06 01:45:00|70693.6|70673.6|70738.3|70723.3|70754|70734|70689.1|70669.1|973
1651801800000|2022-05-06 01:50:00|70737.9|70722.9|70672.5|70652.5|70739|70724|70661.6|70640.1|986
1651802100000|2022-05-06 01:55:00|70672.6|70652.6|70686.9|70666.9|70712.2|70692.2|70666.7|70646.7|978
1651802400000|2022-05-06 02:00:00|70685.9|70665.9|70680.2|70660.2|70690.3|70667.7|70655.5|70635.5|929
1651802700000|2022-05-06 02:05:00|70682.1|70662.1|70704.6|70684.6|70728.5|70708.5|70677.5|70657.5|861
1651803000000|2022-05-06 02:10:00|70704.4|70684.4|70704.3|70684.3|70721.3|70701.3|70698.4|70678.4|859
1651803300000|2022-05-06 02:15:00|70705.3|70685.3|70682|70662|70721.8|70701.8|70681.5|70661.5|767
1651803600000|2022-05-06 02:20:00|70682.6|70662.6|70697.7|70677.7|70706.5|70686.5|70681.6|70661.6|741
1651803900000|2022-05-06 02:25:00|70697.1|70677.1|70680.4|70660.4|70699.1|70679.1|70658|70638|769
1651804200000|2022-05-06 02:30:00|70680.5|70660.5|70676.4|70656.4|70694.6|70674.6|70663|70642|803
1651804500000|2022-05-06 02:35:00|70676.8|70656.8|70678.9|70658.9|70695|70675|70671.5|70651.5|699
1651804800000|2022-05-06 02:40:00|70678.6|70658.6|70676.7|70656.7|70697|70677.1|70675|70653.2|728
1651805100000|2022-05-06 02:45:00|70676.8|70656.8|70670.2|70650.2|70703.2|70683.2|70666.4|70648.4|731
1651805400000|2022-05-06 02:50:00|70670.3|70650.3|70644.3|70624.3|70673.6|70653.6|70643.7|70624.3|734
1651805700000|2022-05-06 02:55:00|70644.2|70624.2|70667.2|70647.2|70675.3|70655.3|70628|70609.8|811
1651806000000|2022-05-06 03:00:00|70667.5|70647.5|70659.1|70639.1|70680.6|70664.2|70650.6|70630.6|779
1651806300000|2022-05-06 03:05:00|70659|70639|70642.8|70622.8|70660.8|70640.8|70632|70612|693
1651806600000|2022-05-06 03:10:00|70642.3|70622.3|70627.8|70607.8|70643.1|70623.1|70621.6|70601.6|631
1651806900000|2022-05-06 03:15:00|70627.2|70607.2|70634.8|70614.8|70643.3|70624.7|70624.5|70604.5|615
1651807200000|2022-05-06 03:20:00|70635.3|70615.3|70610.1|70590.1|70638.7|70618.7|70607|70587|579
1651807500000|2022-05-06 03:25:00|70609.8|70589.8|70623.3|70603.3|70628.3|70609.5|70609.8|70589.8|556
1651807800000|2022-05-06 03:30:00|70622.9|70602.9|70615.6|70595.6|70623.8|70603.8|70608.2|70588.2|707
1651808100000|2022-05-06 03:35:00|70615.9|70595.9|70601.7|70581.7|70618.3|70598.3|70593.9|70573.9|700
1651808400000|2022-05-06 03:40:00|70601.6|70581.6|70615|70595|70619.4|70599.4|70601.5|70581.5|587
1651808700000|2022-05-06 03:45:00|70615.1|70595.1|70606.4|70586.4|70615.2|70595.2|70597.6|70579.3|603
1651809000000|2022-05-06 03:50:00|70606.5|70586.5|70623.4|70603.4|70626|70610.1|70600.1|70580.1|652
1651809300000|2022-05-06 03:55:00|70623.3|70603.3|70637.3|70617.3|70639.4|70620.9|70617.4|70597.4|571
1651809600000|2022-05-06 04:00:00|70638|70618|70629.8|70614.8|70639|70619|70623.7|70603.7|531
1651809900000|2022-05-06 04:05:00|70629.5|70614.5|70651.8|70631.8|70658.7|70638.7|70627.3|70607.3|559
1651810200000|2022-05-06 04:10:00|70651.9|70631.9|70670.8|70650.8|70672.7|70652.7|70647.2|70627.2|513
1651810500000|2022-05-06 04:15:00|70671.2|70651.2|70671.9|70651.9|70686.2|70666.2|70668.6|70648.6|525
1651810800000|2022-05-06 04:20:00|70671.8|70651.8|70668|70648|70682.9|70662.9|70665.9|70645.9|551
1651811100000|2022-05-06 04:25:00|70667.8|70647.8|70673.3|70653.3|70683.2|70663.2|70667.2|70647.2|476
1651811400000|2022-05-06 04:30:00|70673.8|70653.8|70656.4|70636.4|70681.7|70661.7|70651.4|70631.4|568
1651811700000|2022-05-06 04:35:00|70656.9|70636.9|70658.5|70638.5|70664.5|70644.5|70648.4|70628.4|415
1651812000000|2022-05-06 04:40:00|70658.7|70638.7|70657.7|70637.7|70661.8|70642.6|70651|70631|446
1651812300000|2022-05-06 04:45:00|70658|70638|70671.2|70651.2|70672.5|70654.9|70655|70636.4|412
1651812600000|2022-05-06 04:50:00|70671.1|70651.1|70658.7|70638.7|70677.2|70657.2|70656.5|70637.1|503
1651812900000|2022-05-06 04:55:00|70658.6|70638.6|70642.5|70622.5|70660.3|70641.1|70626.6|70606.6|545
1651813200000|2022-05-06 05:00:00|70642.2|70622.2|70652.4|70632.4|70661.2|70642|70639.4|70619.4|676
1651813500000|2022-05-06 05:05:00|70652.7|70632.7|70669.7|70649.7|70673.2|70653.2|70641.9|70621.9|500
1651813800000|2022-05-06 05:10:00|70669.6|70649.6|70660|70640|70674.4|70655.6|70655.6|70635.6|582
1651814100000|2022-05-06 05:15:00|70659.9|70639.9|70655.7|70635.7|70671.8|70651.8|70644.1|70624.1|624
1651814400000|2022-05-06 05:20:00|70655.6|70635.6|70658.3|70638.3|70664.9|70646.1|70646.9|70626.9|640
1651814700000|2022-05-06 05:25:00|70657.7|70637.7|70631|70611|70662.7|70642.7|70629.8|70609.8|549
1651815000000|2022-05-06 05:30:00|70631.8|70611.8|70658.8|70638.8|70659.2|70642.9|70630.5|70610.5|695
1651815300000|2022-05-06 05:35:00|70658.6|70638.6|70665.1|70645.1|70675.3|70655.3|70657.4|70637.4|615
1651815600000|2022-05-06 05:40:00|70665.2|70645.2|70687.3|70667.3|70695.6|70675.6|70659.5|70639.5|741
1651815900000|2022-05-06 05:45:00|70687.8|70667.8|70705.9|70685.9|70707.5|70688.9|70686.2|70666.2|682
1651816200000|2022-05-06 05:50:00|70705.7|70685.7|70712.2|70692.2|70717|70697|70700.3|70680.3|718
1651816500000|2022-05-06 05:55:00|70712.1|70692.1|70710.8|70690.8|70717.3|70697.3|70702.6|70683.3|709
1651816800000|2022-05-06 06:00:00|70711.2|70691.2|70695.4|70675.4|70738.5|70718.5|70694.1|70674.1|843
1651817100000|2022-05-06 06:05:00|70695.1|70675.1|70751.9|70731.9|70763|70743|70695.1|70675.1|869
1651817400000|2022-05-06 06:10:00|70749.2|70729.2|70745.7|70730.7|70758.2|70738.2|70735.3|70718|745
1651817700000|2022-05-06 06:15:00|70749.7|70729.7|70776|70756|70783.6|70766.7|70745.7|70725.7|733
1651818000000|2022-05-06 06:20:00|70775.5|70760.5|70725.6|70710.6|70779.1|70761.2|70711.8|70693.8|905
1651818300000|2022-05-06 06:25:00|70724.5|70709.5|70804.7|70784.7|70807.7|70788|70724.5|70709.5|893
1651818600000|2022-05-06 06:30:00|70805.8|70785.8|70751.1|70736.1|70806.5|70789.6|70738.5|70720.9|918
1651818900000|2022-05-06 06:35:00|70749.4|70734.4|70748.4|70733.4|70763.4|70748.2|70732.3|70713.8|834
1651819200000|2022-05-06 06:40:00|70748.6|70733.6|70756|70741|70772.5|70754.2|70748.4|70733.4|775
1651819500000|2022-05-06 06:45:00|70755.3|70740.3|70762.6|70747.6|70767.4|70750.2|70733.7|70716.6|796
1651819800000|2022-05-06 06:50:00|70763.9|70748.9|70895.4|70875.4|70897.9|70877.9|70754.5|70736.3|902
1651820100000|2022-05-06 06:55:00|70896|70876|70962.3|70942.3|70983.7|70963.7|70867|70847|1065
1651820400000|2022-05-06 07:00:00|70960.5|70940.5|70909.8|70889.8|70962.2|70944.9|70908.4|70889.3|1093
1651820700000|2022-05-06 07:05:00|70910.3|70890.3|70955.2|70935.2|70955.2|70938.5|70871.8|70851.8|1076
1651821000000|2022-05-06 07:10:00|70955.3|70935.3|70891.7|70876.7|70985.7|70968.6|70882|70865.9|1054
1651821300000|2022-05-06 07:15:00|70892.3|70877.3|70869.3|70849.3|70905.8|70885.8|70852.2|70833.2|998
1651821600000|2022-05-06 07:20:00|70868.5|70853.5|70834|70819|70907.4|70889.6|70821.8|70803.6|1009
1651821900000|2022-05-06 07:25:00|70833.4|70818.4|70821.8|70806.8|70843.7|70823.7|70789.1|70770.3|1078
1651822200000|2022-05-06 07:30:00|70822.7|70807.7|70885.5|70865.5|70894.2|70874.2|70822.7|70804.4|1063
1651822500000|2022-05-06 07:35:00|70885.2|70865.2|70872.5|70852.5|70885.6|70865.6|70833.2|70818.2|1016
1651822800000|2022-05-06 07:40:00|70872.2|70852.2|70870.8|70855.8|70898.3|70883.3|70854.5|70838.6|990
1651823100000|2022-05-06 07:45:00|70870.3|70855.3|70861.7|70846.7|70901.7|70884.3|70846.9|70831.9|965
1651823400000|2022-05-06 07:50:00|70861.6|70846.6|70659.1|70639.1|70875.4|70859.4|70576.7|70556.7|984
1651823700000|2022-05-06 07:55:00|70654.9|70634.9|70727.7|70707.7|70749.2|70729.2|70620.7|70600.7|1124
1651824000000|2022-05-06 08:00:00|70727.3|70707.3|70629.8|70609.8|70788.2|70769.4|70620.9|70600.9|1136
1651824300000|2022-05-06 08:05:00|70630.2|70610.2|70560|70540|70633.6|70613.6|70502.1|70482.1|1085
1651824600000|2022-05-06 08:10:00|70559.5|70539.5|70624.8|70604.8|70640.1|70620.1|70530.7|70511.3|1054
1651824900000|2022-05-06 08:15:00|70625|70605|70591.1|70571.1|70655.5|70635.5|70548.9|70528.9|1081
1651825200000|2022-05-06 08:20:00|70591.8|70571.8|70573.5|70553.5|70607.5|70587.5|70529.6|70509.6|1068
1651825500000|2022-05-06 08:25:00|70573.6|70553.6|70527.9|70507.9|70604.2|70584.2|70513.9|70493.9|998
1651825800000|2022-05-06 08:30:00|70531.6|70511.6|70406.5|70386.5|70541.9|70521.9|70377.6|70357.6|1086
1651826100000|2022-05-06 08:35:00|70406.2|70386.2|70405.3|70385.3|70421.5|70401.5|70328.6|70308.6|1068
1651826400000|2022-05-06 08:40:00|70406|70386|70435|70415|70436.1|70416.1|70369.6|70349.6|1021
1651826700000|2022-05-06 08:45:00|70435.5|70415.5|70476.2|70456.2|70479.8|70459.8|70403.1|70383.1|1029
1651827000000|2022-05-06 08:50:00|70474.8|70454.8|70569.7|70549.7|70581.4|70561.4|70471.2|70451.2|1028
1651827300000|2022-05-06 08:55:00|70569.6|70549.6|70485.1|70465.1|70579.6|70560.3|70482.1|70462.1|990
1651827600000|2022-05-06 09:00:00|70485.3|70465.3|70503.2|70483.2|70525.4|70505.4|70484.3|70464.3|933
1651827900000|2022-05-06 09:05:00|70503.8|70483.8|70476.6|70456.6|70504.5|70485.3|70473|70453.9|919
1651828200000|2022-05-06 09:10:00|70476.7|70456.7|70456.4|70441.4|70484.8|70464.8|70428.4|70408.4|944
1651828500000|2022-05-06 09:15:00|70459.3|70444.3|70477.1|70457.1|70496.7|70480.1|70455.4|70438.1|896
1651828800000|2022-05-06 09:20:00|70475.8|70460.8|70479.5|70459.5|70503.3|70483.3|70445.6|70429.5|837
1651829100000|2022-05-06 09:25:00|70479.7|70459.7|70484.2|70464.2|70499.1|70479.1|70435.3|70415.3|860
1651829400000|2022-05-06 09:30:00|70484.8|70464.8|70414.7|70394.7|70486.9|70467.9|70414.4|70394.4|876
1651829700000|2022-05-06 09:35:00|70414.6|70394.6|70365.2|70350.2|70419.8|70402.9|70358.7|70340.2|956
1651830000000|2022-05-06 09:40:00|70367.2|70352.2|70425.8|70405.8|70432.7|70416.6|70364.8|70349.8|884
1651830300000|2022-05-06 09:45:00|70426.1|70406.1|70415.6|70395.6|70428.3|70411.9|70383.4|70363.4|925
1651830600000|2022-05-06 09:50:00|70411.7|70391.7|70390.9|70370.9|70432.5|70415.9|70381.4|70366.4|928
1651830900000|2022-05-06 09:55:00|70394.5|70379.5|70387.3|70372.3|70423.7|70406.3|70365.6|70349|878
1651831200000|2022-05-06 10:00:00|70387.7|70372.7|70363.7|70348.7|70401.9|70384.7|70354.2|70337.2|860
1651831500000|2022-05-06 10:05:00|70363.4|70348.4|70331.1|70311.1|70368.7|70353.2|70303.9|70283.9|900
1651831800000|2022-05-06 10:10:00|70330.8|70310.8|70337.3|70322.3|70352.3|70334.9|70289.1|70272.8|907
1651832100000|2022-05-06 10:15:00|70337.6|70322.6|70324.2|70309.2|70357.6|70342.6|70302.4|70283.4|916
1651832400000|2022-05-06 10:20:00|70324.4|70309.4|70304.8|70289.8|70331.2|70314.7|70295.2|70280.2|898
1651832700000|2022-05-06 10:25:00|70302.5|70287.5|70253.2|70238.2|70326.9|70311|70253.2|70234|848
1651833000000|2022-05-06 10:30:00|70253.5|70238.5|70291.3|70276.3|70300.5|70281.3|70235.7|70218.1|830
1651833300000|2022-05-06 10:35:00|70291.2|70276.2|70267.7|70247.7|70291.2|70276.2|70249.6|70231.1|853
1651833600000|2022-05-06 10:40:00|70268.5|70248.5|70274.1|70254.1|70308.8|70290.6|70258.6|70240|857
1651833900000|2022-05-06 10:45:00|70274.6|70254.6|70247.3|70232.3|70279.5|70263.2|70244.3|70227|757
1651834200000|2022-05-06 10:50:00|70246.4|70231.4|70259.9|70244.9|70272|70254|70202|70185.1|917
1651834500000|2022-05-06 10:55:00|70259.5|70244.5|70274.5|70254.5|70290.2|70274.3|70239|70223.9|923
1651834800000|2022-05-06 11:00:00|70275.2|70255.2|70276.2|70261.2|70308|70289.2|70268.3|70250.4|888
1651835100000|2022-05-06 11:05:00|70276.3|70261.3|70307|70287|70308.4|70290.2|70257.1|70238.3|896
1651835400000|2022-05-06 11:10:00|70306.1|70286.1|70290.6|70270.6|70308.1|70290.8|70285|70265.9|779
1651835700000|2022-05-06 11:15:00|70290|70270|70322.9|70302.9|70328.5|70313.4|70281.2|70262.3|844
1651836000000|2022-05-06 11:20:00|70323.3|70303.3|70316.2|70296.2|70325.7|70309|70277.9|70262.6|878
1651836300000|2022-05-06 11:25:00|70314|70299|70314.3|70299.3|70329.8|70312|70291.2|70272.5|899
1651836600000|2022-05-06 11:30:00|70311.7|70296.7|70267.6|70252.6|70322.9|70305.9|70256.5|70239.3|891
1651836900000|2022-05-06 11:35:00|70267.5|70252.5|70294.3|70274.3|70300.6|70281.8|70257.4|70241.3|879
1651837200000|2022-05-06 11:40:00|70293.4|70273.4|70342.5|70322.5|70362.1|70342.1|70291.3|70273.4|923
1651837500000|2022-05-06 11:45:00|70342.6|70322.6|70386.3|70366.3|70388.2|70368.2|70337.8|70317.8|844
1651837800000|2022-05-06 11:50:00|70383.1|70363.1|70391|70376|70400.4|70382.7|70366.5|70348.6|817
1651838100000|2022-05-06 11:55:00|70394|70374|70423|70403|70464|70447.4|70391.7|70373.9|994
1651838400000|2022-05-06 12:00:00|70425.2|70405.2|70422.1|70402.1|70464.8|70444.9|70417.2|70399.4|1007
1651838700000|2022-05-06 12:05:00|70425.2|70405.2|70375.2|70355.2|70430.2|70413.1|70362.2|70342.2|933
1651839000000|2022-05-06 12:10:00|70375.1|70355.1|70398.2|70378.2|70400.2|70380.2|70369.8|70349.8|811
1651839300000|2022-05-06 12:15:00|70398.3|70378.3|70405.2|70385.2|70423.9|70403.9|70390.4|70370.4|834
1651839600000|2022-05-06 12:20:00|70415.7|70395.7|70379|70359|70422.3|70404|70375.5|70355.5|891
1651839900000|2022-05-06 12:25:00|70379.8|70359.8|70378.1|70334.5|70425.3|70405.7|70359.9|70328.8|829
1651840200000|2022-05-06 12:30:00|70389.2|70335.9|70253.8|70233.8|70393|70360|70208.3|70192.6|1021
1651840500000|2022-05-06 12:35:00|70252.1|70232.1|70304.9|70284.9|70304.9|70286.9|70220.2|70200.2|1159
1651840800000|2022-05-06 12:40:00|70304.6|70289.6|70345.6|70325.6|70360.7|70342.1|70289.9|70269.9|1118
1651841100000|2022-05-06 12:45:00|70345.1|70325.1|70417|70397|70423|70403|70345.1|70325.1|1117
1651841400000|2022-05-06 12:50:00|70417.4|70397.4|70497.1|70477.1|70498.4|70478.4|70372.7|70352.7|1117
1651841700000|2022-05-06 12:55:00|70496|70476|70496|70476|70540.5|70520.5|70467.6|70450|1094
1651842000000|2022-05-06 13:00:00|70498.9|70478.9|70483.4|70463.4|70498.9|70478.9|70416.4|70396.4|1142
1651842300000|2022-05-06 13:05:00|70484.6|70464.6|70352.8|70332.8|70491.6|70471.6|70352.8|70332.8|1105
1651842600000|2022-05-06 13:10:00|70353.1|70333.1|70392.3|70372.3|70404.9|70384.9|70326.2|70306.2|1078
1651842900000|2022-05-06 13:15:00|70391.6|70371.6|70398.6|70378.6|70447.1|70427.1|70366.3|70346.3|1026
1651843200000|2022-05-06 13:20:00|70398|70378|70363.1|70343.1|70398|70378|70350.3|70332|1038
1651843500000|2022-05-06 13:25:00|70364|70344|70313.1|70293.1|70369.5|70349.5|70295.9|70275.9|1030
1651843800000|2022-05-06 13:30:00|70312.4|70292.4|70348.7|70328.7|70374.7|70354.7|70270.5|70250.5|808
1651844100000|2022-05-06 13:35:00|70349.9|70329.9|70428.3|70408.3|70436.1|70420.8|70346.5|70326.5|1024
1651844400000|2022-05-06 13:40:00|70429.1|70409.1|70424.3|70404.3|70434.9|70415.3|70354.2|70334.2|1145
1651844700000|2022-05-06 13:45:00|70425.7|70405.7|70391.7|70376.7|70440.3|70421.9|70377.5|70360.2|1110
1651845000000|2022-05-06 13:50:00|70394.6|70374.6|70238.9|70218.9|70421|70401.5|70221.6|70201.6|1151
1651845300000|2022-05-06 13:55:00|70237.5|70217.5|70372.7|70352.7|70383.6|70363.6|70230.9|70210.9|1116
1651845600000|2022-05-06 14:00:00|70370.3|70350.3|70337.2|70317.2|70396.9|70376.9|70294.5|70274.5|1142
1651845900000|2022-05-06 14:05:00|70337.3|70317.3|70331.7|70316.7|70409.3|70389.3|70313.7|70296.3|1123
1651846200000|2022-05-06 14:10:00|70328.4|70313.4|70330.4|70315.4|70347.4|70330.4|70271|70251|1134
1651846500000|2022-05-06 14:15:00|70331|70316|70323.8|70308.8|70366.7|70350|70296.2|70276.4|1133
1651846800000|2022-05-06 14:20:00|70324|70309|70351|70331|70366.8|70346.8|70288.1|70272.3|1092
1651847100000|2022-05-06 14:25:00|70345|70330|70343.2|70323.2|70360|70342.8|70310.9|70292.6|1057
1651847400000|2022-05-06 14:30:00|70342.8|70322.8|70421.1|70401.1|70428.5|70411|70338.7|70320.6|1085
1651847700000|2022-05-06 14:35:00|70421|70401|70449.3|70434.3|70468.3|70448.3|70388.1|70368.1|1055
1651848000000|2022-05-06 14:40:00|70452.3|70432.3|70451.2|70431.2|70472.5|70454.6|70404.1|70386.1|1106
1651848300000|2022-05-06 14:45:00|70451.7|70431.7|70395.7|70375.7|70463.3|70445.6|70390.3|70374.6|1098
1651848600000|2022-05-06 14:50:00|70391.8|70376.8|70322.7|70302.7|70420.3|70400.3|70312.5|70292.5|1128
1651848900000|2022-05-06 14:55:00|70325.1|70305.1|70312.4|70297.4|70346.5|70328.6|70294.1|70279.1|1080
1651849200000|2022-05-06 15:00:00|70312.8|70297.8|70301.5|70281.5|70334.1|70314.6|70282.2|70262.7|1062
1651849500000|2022-05-06 15:05:00|70304.1|70284.1|70318.2|70298.2|70333.1|70315.2|70295.5|70278.9|1031
1651849800000|2022-05-06 15:10:00|70318.3|70298.3|70324.1|70304.1|70346.3|70326.3|70295.4|70275.4|1019
1651850100000|2022-05-06 15:15:00|70322.7|70302.7|70279.2|70259.2|70336.6|70317.5|70260.5|70240.5|959
1651850400000|2022-05-06 15:20:00|70280|70260|70228|70208|70286.3|70266.3|70224.5|70204.5|987
1651850700000|2022-05-06 15:25:00|70227.9|70207.9|70243|70223|70272.3|70252.3|70225.7|70205.7|991
1651851000000|2022-05-06 15:30:00|70241.8|70221.8|70289|70269|70291.8|70271.8|70235.6|70215.6|1035
1651851300000|2022-05-06 15:35:00|70287.5|70267.5|70314.8|70294.8|70318.4|70298.4|70284.8|70264.8|881
1651851600000|2022-05-06 15:40:00|70314.9|70294.9|70328.5|70308.5|70335.2|70315.2|70298.2|70278.2|916
1651851900000|2022-05-06 15:45:00|70327.7|70307.7|70333.4|70313.4|70344.9|70324.9|70302.9|70282.9|950
1651852200000|2022-05-06 15:50:00|70332.9|70312.9|70349.6|70329.6|70360.3|70340.3|70328.7|70308.7|967
1651852500000|2022-05-06 15:55:00|70348.5|70328.5|70382.5|70362.5|70384.3|70364.3|70345.6|70325.6|912
1651852800000|2022-05-06 16:00:00|70383|70363|70343|70323|70386.1|70366.1|70320.6|70300.6|973
1651853100000|2022-05-06 16:05:00|70343.1|70323.1|70358.3|70338.3|70358.3|70338.3|70331.9|70311.9|927
1651853400000|2022-05-06 16:10:00|70358.4|70338.4|70371.2|70351.2|70377.3|70357.3|70338.5|70318.5|914
1651853700000|2022-05-06 16:15:00|70371.9|70351.9|70406.7|70386.7|70417|70397|70371.9|70351.9|935
1651854000000|2022-05-06 16:20:00|70406.3|70386.3|70386.1|70366.1|70406.3|70386.3|70376.9|70356.9|1012
1651854300000|2022-05-06 16:25:00|70386.4|70366.4|70354.1|70339.1|70386.4|70366.4|70345.9|70326.8|1003
1651854600000|2022-05-06 16:30:00|70354.2|70339.2|70356.9|70336.9|70378.4|70361.4|70341.3|70326.3|966
1651854900000|2022-05-06 16:35:00|70354|70339|70349.6|70329.6|70375|70356.9|70338.7|70318.8|978
1651855200000|2022-05-06 16:40:00|70348.9|70328.9|70367.9|70347.9|70374.1|70354.7|70345.1|70325.1|987
1651855500000|2022-05-06 16:45:00|70368.4|70348.4|70379.1|70359.1|70379.4|70359.4|70351.2|70331.2|850
1651855800000|2022-05-06 16:50:00|70379.2|70359.2|70384.8|70364.8|70403.1|70383.1|70371.8|70351.8|922
1651856100000|2022-05-06 16:55:00|70386.4|70366.4|70394.4|70374.4|70397.6|70377.6|70362.5|70342.5|904
1651856400000|2022-05-06 17:00:00|70394.3|70374.3|70368.5|70348.5|70410.4|70390.4|70359.8|70339.8|942
1651856700000|2022-05-06 17:05:00|70368.6|70348.6|70389.4|70369.4|70407|70391.1|70368.6|70348.6|854
1651857000000|2022-05-06 17:10:00|70389.2|70369.2|70405.2|70385.2|70405.6|70385.6|70381.5|70361.5|794
1651857300000|2022-05-06 17:15:00|70404.8|70384.8|70420.5|70400.5|70424.5|70407.2|70395.3|70375.3|853
1651857600000|2022-05-06 17:20:00|70420.4|70405.4|70406.8|70386.8|70429.7|70409.7|70402.4|70382.4|882
1651857900000|2022-05-06 17:25:00|70406.5|70386.5|70405.8|70385.8|70417.3|70397.3|70392|70372|894
1651858200000|2022-05-06 17:30:00|70406.1|70386.1|70407|70387|70414.2|70394.2|70395.8|70375.8|897
1651858500000|2022-05-06 17:35:00|70407.1|70387.1|70437.5|70417.5|70444.9|70424.9|70400.6|70380.6|881
1651858800000|2022-05-06 17:40:00|70437.6|70417.6|70449.7|70429.7|70460.1|70440.1|70422.4|70402.4|927
1651859100000|2022-05-06 17:45:00|70450.1|70430.1|70457.5|70437.5|70460.3|70440.3|70431.1|70411.1|885
1651859400000|2022-05-06 17:50:00|70457.8|70437.8|70480.5|70460.5|70486.5|70466.5|70454.4|70434.4|874
1651859700000|2022-05-06 17:55:00|70480.3|70460.3|70522.9|70502.9|70523.8|70503.8|70479.1|70459.1|886
1651860000000|2022-05-06 18:00:00|70523.1|70503.1|70497.7|70477.7|70528.2|70508.2|70485.8|70465.8|926
1651860300000|2022-05-06 18:05:00|70497.4|70477.4|70495.1|70475.1|70514.2|70494.2|70486|70466|880
1651860600000|2022-05-06 18:10:00|70495.4|70475.4|70486.1|70466.1|70498.1|70478.1|70468.9|70448.9|832
1651860900000|2022-05-06 18:15:00|70486.2|70466.2|70485.9|70465.9|70487.4|70467.4|70469.1|70449.1|744
1651861200000|2022-05-06 18:20:00|70486.9|70466.9|70495.3|70475.3|70496.8|70476.8|70481.2|70461.2|780
1651861500000|2022-05-06 18:25:00|70494.7|70474.7|70491|70471|70505.6|70485.6|70479.1|70459.1|825
1651861800000|2022-05-06 18:30:00|70491.6|70471.6|70535.7|70515.7|70549.3|70529.3|70491.6|70471.6|928
1651862100000|2022-05-06 18:35:00|70536|70516|70555|70535|70559.9|70539.9|70525.5|70505.5|847
1651862400000|2022-05-06 18:40:00|70555.4|70535.4|70550.1|70530.1|70564.7|70544.7|70540.4|70520.4|814
1651862700000|2022-05-06 18:45:00|70550.2|70530.2|70537.2|70517.2|70552.9|70532.9|70533|70513|724
1651863000000|2022-05-06 18:50:00|70536.9|70516.9|70509.7|70489.7|70539.8|70519.8|70506.1|70486.1|858
1651863300000|2022-05-06 18:55:00|70510.1|70490.1|70540.3|70520.3|70543.3|70523.3|70505.6|70485.6|870
1651863600000|2022-05-06 19:00:00|70540.6|70520.6|70536.3|70516.3|70555.7|70535.7|70536.3|70516.3|791
1651863900000|2022-05-06 19:05:00|70539.9|70519.9|70552.9|70532.9|70565.8|70545.8|70539.9|70519.9|820
1651864200000|2022-05-06 19:10:00|70553|70533|70537.3|70517.3|70553|70533|70535.6|70515.6|774
1651864500000|2022-05-06 19:15:00|70537.1|70517.1|70578.2|70558.2|70595.1|70575.1|70533.2|70513.2|923
1651864800000|2022-05-06 19:20:00|70577.6|70557.6|70612.7|70592.7|70613.5|70593.5|70572|70552|903
1651865100000|2022-05-06 19:25:00|70612.8|70592.8|70570.7|70550.7|70616.6|70596.6|70570.2|70550.2|863
1651865400000|2022-05-06 19:30:00|70571.4|70551.4|70561.1|70541.1|70575.8|70555.8|70542.1|70522.1|902
1651865700000|2022-05-06 19:35:00|70563.7|70543.7|70527.8|70507.8|70568.8|70548.8|70524.4|70504.4|960
1651866000000|2022-05-06 19:40:00|70529.2|70509.2|70502.8|70482.8|70536|70516|70489.6|70469.6|976
1651866300000|2022-05-06 19:45:00|70502.6|70482.6|70488.7|70468.7|70516.4|70496.4|70483.1|70463.1|943
1651866600000|2022-05-06 19:50:00|70488.3|70468.3|70531.9|70511.9|70534.2|70514.2|70485.1|70465.1|872
1651866900000|2022-05-06 19:55:00|70532.1|70512.1|70545.1|70525.1|70556.4|70536.4|70520.7|70503.2|892
1651867200000|2022-05-06 20:00:00|70545|70525|70564|70544|70567.1|70547.1|70538|70518|653
1651867500000|2022-05-06 20:05:00|70563|70543|70554|70534|70564.1|70544.1|70546.8|70526.8|515
1651867800000|2022-05-06 20:10:00|70554.1|70534.1|70535.5|70515.5|70554.2|70534.2|70535.1|70515.1|535
1651868100000|2022-05-06 20:15:00|70539|70519|70553.7|70533.7|70556.4|70536.4|70535.2|70515.2|247
1651868400000|2022-05-06 20:20:00|70554.7|70534.7|70558.7|70538.7|70570.1|70550.1|70554|70534|313
1651868700000|2022-05-06 20:25:00|70558.6|70538.6|70581.1|70561.1|70585|70565|70557.5|70537.5|446
1651869000000|2022-05-06 20:30:00|70585.4|70565.4|70566.6|70546.6|70586|70566|70563.6|70543.6|530
1651869300000|2022-05-06 20:35:00|70566.5|70546.5|70551.4|70531.4|70567.3|70547.3|70547.9|70527.9|373
1651869600000|2022-05-06 20:40:00|70551.8|70531.8|70584.8|70564.8|70584.8|70564.8|70544|70524|521
1651869900000|2022-05-06 20:45:00|70584.7|70564.7|70580.2|70560.2|70587.6|70567.6|70565.9|70545.9|772
1651870200000|2022-05-06 20:50:00|70580.1|70560.1|70564.6|70544.6|70610.2|70566.7|70552.9|70516|602
1651870500000|2022-05-06 20:55:00|70563.9|70543.9|70582.7|70514.3|70601.4|70545.9|70527.5|70468.1|517
1652040000000|2022-05-08 20:00:00|70540.3|70426.3|70538.2|70424.2|70540.3|70426.3|70447.2|70340.7|14
1652040300000|2022-05-08 20:05:00|70530.2|70416.2|70462|70348|70530.2|70416.2|70429.9|70315.9|7
1652040600000|2022-05-08 20:10:00|70469|70355|70630.3|70516.3|70630.3|70516.3|70442|70338.3|32
1652040900000|2022-05-08 20:15:00|70571.4|70457.4|70587.9|70507|70641|70527|70519.7|70421.4|63
1652041200000|2022-05-08 20:20:00|70587.8|70501.7|70585.8|70502.1|70628.4|70514.4|70515.1|70445.7|41
1652041500000|2022-05-08 20:25:00|70585.9|70502.2|70539.2|70509.2|70632.5|70518.5|70539.2|70468.7|28
1652041800000|2022-05-08 20:30:00|70539.1|70509.1|70585.7|70511.5|70617.6|70536.1|70539.1|70489.9|31
1652042100000|2022-05-08 20:35:00|70584|70514.5|70559.5|70529.5|70586.2|70532.4|70553.7|70439.7|26
1652042400000|2022-05-08 20:40:00|70559.4|70529.4|70567.7|70537.7|70567.7|70537.7|70559.1|70529.1|22
1652042700000|2022-05-08 20:45:00|70563.3|70533.3|70570.3|70490.7|70617.9|70571.4|70551.7|70439.7|47
1652043000000|2022-05-08 20:50:00|70554|70524|70579.9|70508.1|70589.1|70529|70551.7|70479.4|23
1652043300000|2022-05-08 20:55:00|70558.5|70528.5|70614|70531|70625.9|70536.5|70549.9|70480.8|26
1652043600000|2022-05-08 21:00:00|70606.8|70532|70559.6|70539.6|70649.8|70559.5|70559.6|70501.8|58
1652043900000|2022-05-08 21:05:00|70562.2|70542.2|70575|70533.7|70623.5|70546.7|70554.7|70511|53
1652044200000|2022-05-08 21:10:00|70575.2|70533.8|70572.4|70521.1|70623.5|70534.5|70571.6|70512.2|22
1652044500000|2022-05-08 21:15:00|70571.9|70521.7|70621.5|70531.8|70623.5|70539.3|70571.7|70521.1|23
1652044800000|2022-05-08 21:20:00|70582.9|70538.9|70614.8|70541.2|70626.2|70544|70579.3|70511.9|24
1652045100000|2022-05-08 21:25:00|70585.3|70543.9|70573.4|70542.5|70614.5|70544.5|70573.4|70502.1|67
1652045400000|2022-05-08 21:30:00|70607|70541.8|70591.9|70524.3|70613.5|70562.4|70579.6|70517.5|161
1652045700000|2022-05-08 21:35:00|70588.7|70524.7|70594.9|70542.6|70605.3|70560.3|70573|70523.9|124
1652046000000|2022-05-08 21:40:00|70594.6|70551.2|70601.4|70560.5|70611.1|70563.9|70577.6|70529.6|120
1652046300000|2022-05-08 21:45:00|70603.1|70558.6|70608.4|70549.6|70619.5|70571.1|70590.8|70535.5|64
1652046600000|2022-05-08 21:50:00|70608.2|70555.4|70597.5|70571|70616.7|70571.8|70591.8|70539.4|87
1652046900000|2022-05-08 21:55:00|70596.3|70571.6|70599.8|70549.3|70622.9|70571.6|70589.3|70523.9|106
1652047200000|2022-05-08 22:00:00|70611.8|70547|70612.5|70567.7|70614.4|70583.6|70574.8|70516.5|421
1652047500000|2022-05-08 22:05:00|70613.5|70564.7|70607.2|70579.9|70623.1|70595.7|70600.5|70564.7|319
1652047800000|2022-05-08 22:10:00|70607.3|70580|70611.6|70579.7|70612.9|70585.1|70596.6|70559.9|335
1652048100000|2022-05-08 22:15:00|70611.2|70580.6|70602.6|70572.2|70615.5|70592.8|70597.8|70569.3|498
1652048400000|2022-05-08 22:20:00|70600.6|70574.6|70602.1|70579.2|70616.7|70593.5|70600.3|70570|423
1652048700000|2022-05-08 22:25:00|70601.9|70579|70596.4|70573.1|70611|70584.7|70590.4|70560.9|389
1652049000000|2022-05-08 22:30:00|70596.3|70573.4|70591.6|70567|70602.2|70578.7|70587.3|70560.6|527
1652049300000|2022-05-08 22:35:00|70591.4|70567.3|70603.4|70576.2|70611.4|70589.5|70590|70565.2|355
1652049600000|2022-05-08 22:40:00|70602.5|70577.7|70601.3|70579.5|70615.2|70591.9|70598.5|70575.6|389
1652049900000|2022-05-08 22:45:00|70602.2|70579.6|70606.2|70579.7|70611.9|70587.5|70593.5|70573.5|465
1652050200000|2022-05-08 22:50:00|70605.2|70580.7|70606.5|70586.5|70614.1|70591.3|70599.6|70577|418
1652050500000|2022-05-08 22:55:00|70606|70586|70605.1|70584.8|70618.8|70594.1|70598.6|70566.5|521
1652050800000|2022-05-08 23:00:00|70606.7|70585.2|70616.8|70590.1|70621.9|70596|70596.8|70569.7|549
1652051100000|2022-05-08 23:05:00|70615.5|70591.4|70622.7|70591.5|70629.2|70601|70600.8|70570.4|538
1652051400000|2022-05-08 23:10:00|70617.7|70597.3|70626.2|70599.2|70630.2|70606.9|70615.1|70588.7|363
1652051700000|2022-05-08 23:15:00|70623.5|70603.5|70626.6|70603.4|70631.9|70607.9|70615.7|70595.7|462
1652052000000|2022-05-08 23:20:00|70624.9|70604.9|70657.1|70632|70661.7|70633.9|70620|70600.4|522
1652052300000|2022-05-08 23:25:00|70655.7|70632.8|70634.6|70614.6|70660.4|70632.8|70624.2|70601.6|546
1652052600000|2022-05-08 23:30:00|70634.5|70614.5|70647.7|70627.7|70649.4|70629.7|70634.5|70614.5|385
1652052900000|2022-05-08 23:35:00|70647.6|70627.6|70636.8|70616.8|70648.8|70630.3|70628.3|70608.3|388
1652053200000|2022-05-08 23:40:00|70636.4|70616.4|70620.3|70600.3|70644.5|70624.5|70619|70598.6|376
1652053500000|2022-05-08 23:45:00|70620.1|70600.1|70615.4|70595.4|70626.3|70606.3|70599.7|70576.5|638
1652053800000|2022-05-08 23:50:00|70614.9|70594.9|70625.7|70605.2|70635.3|70611.1|70607.4|70587.4|680
1652054100000|2022-05-08 23:55:00|70626.2|70604.5|70641.5|70621.5|70652.5|70632.5|70625.2|70604.5|627
1652054400000|2022-05-09 00:00:00|70642.1|70622.1|70634.3|70613.7|70654.5|70634.2|70629.8|70609.8|816
1652054700000|2022-05-09 00:05:00|70636.3|70616.3|70646.7|70626.7|70653.3|70633.3|70620.5|70597.2|664
1652055000000|2022-05-09 00:10:00|70646.9|70626.2|70662|70642|70663.5|70643.5|70643.6|70623.1|653
1652055300000|2022-05-09 00:15:00|70657.7|70642.7|70685.4|70665.4|70688.4|70668.4|70639.5|70619.5|795
1652055600000|2022-05-09 00:20:00|70685|70665|70663|70643|70685.5|70665.5|70650.7|70630.7|647
1652055900000|2022-05-09 00:25:00|70663.1|70643.1|70648.5|70628.5|70669.9|70649.9|70644.2|70624.6|623
1652056200000|2022-05-09 00:30:00|70648.3|70628.3|70680.2|70660.2|70681|70661|70648.3|70628.3|771
1652056500000|2022-05-09 00:35:00|70680.3|70660.3|70686.8|70666.8|70689.5|70669.1|70669.3|70649.3|738
1652056800000|2022-05-09 00:40:00|70686.5|70666.5|70678.9|70658.9|70691.2|70671.2|70677.4|70657.4|534
1652057100000|2022-05-09 00:45:00|70679.4|70659.4|70678.1|70658.1|70686|70666|70661.2|70639.8|593
1652057400000|2022-05-09 00:50:00|70678.3|70658.3|70695.5|70675.5|70711.6|70691.6|70677.9|70657.9|851
1652057700000|2022-05-09 00:55:00|70696.4|70676.4|70728.1|70708.1|70736|70716|70691.6|70671.6|775
1652058000000|2022-05-09 01:00:00|70728.7|70708.7|70748.9|70728.9|70766.6|70745.6|70725.9|70705.9|905
1652058300000|2022-05-09 01:05:00|70750.4|70730.4|70727.2|70704.5|70755.5|70735.5|70691.6|70668.8|816
1652058600000|2022-05-09 01:10:00|70726.1|70706.1|70704.7|70684.7|70732.1|70712.1|70677.9|70657.9|863
1652058900000|2022-05-09 01:15:00|70704.9|70684.9|70702.7|70682.7|70715.3|70695.3|70691.2|70670.9|730
1652059200000|2022-05-09 01:20:00|70702.8|70682.8|70729.4|70709.4|70733.7|70717|70698.4|70678.4|784
1652059500000|2022-05-09 01:25:00|70729|70709|70749.9|70729.9|70750.1|70730.1|70717.7|70697.7|693
1652059800000|2022-05-09 01:30:00|70747.6|70727.6|70737.1|70717.1|70752.8|70732.8|70731.9|70711.9|755
1652060100000|2022-05-09 01:35:00|70736.7|70716.7|70749.9|70729.9|70761|70741|70732.4|70712.4|699
1652060400000|2022-05-09 01:40:00|70750|70730|70708.8|70688.8|70750|70730|70708.6|70688.6|811
1652060700000|2022-05-09 01:45:00|70709.4|70689.4|70705.2|70685.2|70719.3|70697.6|70691.8|70671.8|646
1652061000000|2022-05-09 01:50:00|70705|70685|70684.3|70664.3|70713.3|70695.9|70681|70661|706
1652061300000|2022-05-09 01:55:00|70683.9|70663.9|70691.6|70671.6|70696.5|70676.5|70673.9|70653.9|650
1652061600000|2022-05-09 02:00:00|70691.3|70671.3|70712.5|70692.5|70722.3|70702.3|70689.3|70671.2|645
1652061900000|2022-05-09 02:05:00|70710.2|70695.2|70718.4|70698.4|70734.5|70713.3|70706.3|70686.3|637
1652062200000|2022-05-09 02:10:00|70718.7|70698.7|70750.2|70730.2|70754.6|70734.6|70709.4|70689.9|642
1652062500000|2022-05-09 02:15:00|70749.8|70729.8|70745.7|70725.7|70750.3|70730.3|70732.8|70713.3|581
1652062800000|2022-05-09 02:20:00|70747|70727|70723|70703|70752.8|70732.8|70720.2|70700.2|667
1652063100000|2022-05-09 02:25:00|70722.6|70702.6|70733.6|70713.6|70746|70726.1|70718|70698|633
1652063400000|2022-05-09 02:30:00|70733.9|70713.9|70746.2|70726.2|70746.9|70726.9|70716.2|70696.2|673
1652063700000|2022-05-09 02:35:00|70745.9|70725.9|70771.9|70751.9|70773.2|70753.2|70741.5|70720.2|599
1652064000000|2022-05-09 02:40:00|70772|70752|70791|70771|70797.6|70776.9|70761.2|70740.4|734
1652064300000|2022-05-09 02:45:00|70792.1|70772.1|70795|70775|70798.2|70778.4|70782.7|70762.7|680
1652064600000|2022-05-09 02:50:00|70795.8|70775.8|70791|70771|70796.7|70776.7|70782.3|70762.3|543
1652064900000|2022-05-09 02:55:00|70791.2|70771.2|70807|70787|70808.9|70788.9|70778.6|70758.6|692
1652065200000|2022-05-09 03:00:00|70809.4|70787.7|70805.5|70785.5|70815.1|70795.1|70787.6|70767.6|691
1652065500000|2022-05-09 03:05:00|70803.5|70783.5|70777|70757|70808.7|70788.7|70767|70740.4|712
1652065800000|2022-05-09 03:10:00|70777.7|70757.7|70803.9|70783.9|70807.9|70787.9|70777.6|70757.6|635
1652066100000|2022-05-09 03:15:00|70804|70784|70812.9|70792.9|70818.4|70798.8|70801.5|70748.5|685
1652066400000|2022-05-09 03:20:00|70813.7|70793.7|70790.7|70770.7|70819.8|70799.8|70789.4|70769.4|668
1652066700000|2022-05-09 03:25:00|70790.8|70770.8|70794.8|70774.8|70796.6|70778.1|70783.2|70760.9|480
1652067000000|2022-05-09 03:30:00|70794.9|70774.9|70772.3|70752.3|70795.1|70775.1|70770.4|70750.4|613
1652067300000|2022-05-09 03:35:00|70772.5|70752.5|70791.3|70771.3|70795.6|70774.9|70765.6|70740|484
1652067600000|2022-05-09 03:40:00|70791.4|70771.4|70798.4|70778.4|70804.2|70783.3|70786.5|70766.5|461
1652067900000|2022-05-09 03:45:00|70798.7|70778.7|70828.2|70808.2|70829.9|70809.9|70795.7|70775.7|579
1652068200000|2022-05-09 03:50:00|70830.6|70810.6|70802.5|70782.5|70835.3|70818.3|70792.5|70770.3|605
1652068500000|2022-05-09 03:55:00|70802.6|70782.6|70785.2|70765.2|70810.9|70789.6|70783.4|70760.8|543
1652068800000|2022-05-09 04:00:00|70786|70766|70781.9|70761.9|70789|70769|70767.3|70747.3|554
1652069100000|2022-05-09 04:05:00|70782.8|70762.8|70793.9|70773.9|70793.9|70773.9|70777.3|70759.7|406
1652069400000|2022-05-09 04:10:00|70794.5|70774.5|70799.5|70779.5|70815.1|70795.1|70790.4|70769.7|552
1652069700000|2022-05-09 04:15:00|70799.6|70779.6|70781.7|70761.2|70813.9|70793.9|70775.7|70755.7|477
1652070000000|2022-05-09 04:20:00|70782|70762|70775.7|70755.7|70785|70767.7|70768|70748|556
1652070300000|2022-05-09 04:25:00|70775.6|70755.6|70747.5|70727.5|70775.7|70758|70745|70725|501
1652070600000|2022-05-09 04:30:00|70746.6|70726.6|70754.6|70734.6|70760|70736.7|70742.9|70722.9|494
1652070900000|2022-05-09 04:35:00|70754.7|70734.7|70783|70763|70791.2|70771.2|70754.3|70734.3|499
1652071200000|2022-05-09 04:40:00|70782.4|70762.4|70773.4|70753.4|70794.5|70774.5|70766.9|70742.7|487
1652071500000|2022-05-09 04:45:00|70771.7|70756.7|70775.2|70755.2|70780.2|70763.2|70767.3|70748|512
1652071800000|2022-05-09 04:50:00|70775.4|70755.4|70779.3|70759.3|70787.9|70768.4|70770.3|70751.3|570
1652072100000|2022-05-09 04:55:00|70779.2|70759.2|70769.7|70749.7|70792.1|70774.4|70761.1|70741.1|611
1652072400000|2022-05-09 05:00:00|70769.5|70749.5|70794.8|70774.8|70802.4|70782.4|70769.5|70749.5|695
1652072700000|2022-05-09 05:05:00|70794.5|70774.5|70796|70776|70801.1|70781.1|70782.1|70762.1|566
1652073000000|2022-05-09 05:10:00|70795.5|70775.5|70799.9|70779.9|70816.3|70796.9|70792.1|70772.1|672
1652073300000|2022-05-09 05:15:00|70799.8|70779.8|70807.1|70787.1|70817.1|70797.4|70794.9|70774.9|556
1652073600000|2022-05-09 05:20:00|70807|70787|70818.7|70798.7|70824.6|70804.6|70804.8|70784.8|551
1652073900000|2022-05-09 05:25:00|70818.6|70798.6|70812.1|70792.1|70833.1|70813.1|70800.1|70781.1|545
1652074200000|2022-05-09 05:30:00|70812.5|70792.5|70815.3|70795.3|70818.6|70796.2|70797.4|70777.4|652
1652074500000|2022-05-09 05:35:00|70815.9|70795.9|70790.8|70770.8|70831.9|70811.9|70784.7|70761.9|703
1652074800000|2022-05-09 05:40:00|70791|70771|70804|70784|70812|70792|70780.9|70760.7|704
1652075100000|2022-05-09 05:45:00|70803.8|70783.8|70819|70799|70829.4|70808.1|70802.7|70783.8|671
1652075400000|2022-05-09 05:50:00|70818.4|70798.4|70804.4|70784.4|70827.3|70807.3|70803.7|70783.7|725
1652075700000|2022-05-09 05:55:00|70805|70785|70806.5|70786.5|70824.8|70805.5|70797.6|70777.6|781
1652076000000|2022-05-09 06:00:00|70803.3|70788.3|70767.4|70747.4|70813.6|70794.6|70764.4|70744.4|836
1652076300000|2022-05-09 06:05:00|70767.7|70747.7|70778|70758|70809.7|70792.4|70759.3|70739.3|906
1652076600000|2022-05-09 06:10:00|70778.7|70758.7|70797.7|70777.7|70805.4|70789.2|70766.3|70747.4|890
1652076900000|2022-05-09 06:15:00|70798.3|70778.3|70794.3|70779.3|70813.3|70797.2|70783.5|70766|820
1652077200000|2022-05-09 06:20:00|70794.2|70779.2|70809.2|70789.2|70822.8|70806.5|70794.1|70775.7|791
1652077500000|2022-05-09 06:25:00|70806.6|70791.6|70789.4|70769.4|70818.5|70800.5|70773.7|70754|783
1652077800000|2022-05-09 06:30:00|70788.6|70768.6|70800|70785|70810.9|70793.4|70781.6|70765|745
1652078100000|2022-05-09 06:35:00|70799.9|70784.9|70789|70774|70805.9|70789.1|70776.7|70761.7|757
1652078400000|2022-05-09 06:40:00|70789.2|70774.2|70823.5|70808.5|70827|70810.7|70789|70774|779
1652078700000|2022-05-09 06:45:00|70822.6|70807.6|70815.9|70800.9|70833.5|70816|70810|70792.2|749
1652079000000|2022-05-09 06:50:00|70815.6|70800.6|70887.5|70872.5|70889.4|70873.9|70815.6|70800.6|894
1652079300000|2022-05-09 06:55:00|70887.2|70872.2|70839|70819|70887.2|70872.2|70829|70812|843
1652079600000|2022-05-09 07:00:00|70839.4|70819.4|70803.6|70788.6|70871.7|70851.7|70793.3|70778|979
1652079900000|2022-05-09 07:05:00|70803.5|70788.5|70826.2|70806.2|70827.3|70808.5|70796.5|70779.5|873
1652080200000|2022-05-09 07:10:00|70826.5|70806.5|70745.4|70725.4|70826.9|70806.9|70728.6|70708.6|981
1652080500000|2022-05-09 07:15:00|70745.2|70725.2|70770|70750|70787.2|70769.5|70744.9|70724.9|1001
1652080800000|2022-05-09 07:20:00|70769.1|70749.1|70833.8|70813.8|70834.8|70818.1|70745.4|70725.4|971
1652081100000|2022-05-09 07:25:00|70832.6|70812.6|70743.4|70728.4|70839.5|70822.1|70715.9|70695.9|1062
1652081400000|2022-05-09 07:30:00|70743.6|70728.6|70714|70694|70781.6|70764.9|70693.7|70673.7|1053
1652081700000|2022-05-09 07:35:00|70713.4|70693.4|70668.9|70648.9|70715|70695|70668.2|70648.2|995
1652082000000|2022-05-09 07:40:00|70668.1|70648.1|70746.1|70731.1|70748.9|70732.3|70658.9|70640.6|993
1652082300000|2022-05-09 07:45:00|70749.6|70729.6|70713.7|70693.7|70750.5|70733.9|70711|70693.7|860
1652082600000|2022-05-09 07:50:00|70713.5|70693.5|70798.6|70783.6|70809.7|70791.6|70709.2|70693.5|975
1652082900000|2022-05-09 07:55:00|70798.5|70783.5|70780.2|70760.2|70821.5|70804.3|70769|70752.2|1021
1652083200000|2022-05-09 08:00:00|70780.6|70760.6|70791.7|70776.7|70809|70791.2|70766|70747.9|947
1652083500000|2022-05-09 08:05:00|70791.9|70776.9|70744.8|70729.8|70798.5|70782.3|70721.5|70703.6|839
1652083800000|2022-05-09 08:10:00|70745.8|70730.8|70752.9|70737.9|70779.7|70764.2|70741.9|70723.2|890
1652084100000|2022-05-09 08:15:00|70751.6|70736.6|70782.2|70767.2|70785.5|70767.9|70742|70727|850
1652084400000|2022-05-09 08:20:00|70782|70767|70798.4|70778.4|70799.7|70782.8|70766.3|70748.2|894
1652084700000|2022-05-09 08:25:00|70798|70778|70747.9|70732.9|70803.7|70786.1|70743|70723|948
1652085000000|2022-05-09 08:30:00|70747.7|70732.7|70777.2|70762.2|70800.4|70785|70746.7|70731.7|955
1652085300000|2022-05-09 08:35:00|70776.9|70761.9|70784.4|70769.4|70795.4|70778.5|70761.4|70746.4|913
1652085600000|2022-05-09 08:40:00|70784.6|70769.6|70813.2|70793.2|70821.4|70802.8|70782.2|70765.1|827
1652085900000|2022-05-09 08:45:00|70813.4|70793.4|70844.8|70824.8|70844.8|70825.3|70806.2|70786.2|834
1652086200000|2022-05-09 08:50:00|70844.7|70824.7|70789.6|70774.6|70849.2|70829.2|70789.6|70773.6|808
1652086500000|2022-05-09 08:55:00|70787.6|70772.6|70816.8|70796.8|70830.7|70809.4|70779.8|70763.4|1016
1652086800000|2022-05-09 09:00:00|70819|70799|70776.3|70756.3|70836.6|70816.6|70764.7|70748.4|901
1652087100000|2022-05-09 09:05:00|70771.5|70756.5|70757.9|70742.9|70788.4|70769.3|70739|70721.7|823
1652087400000|2022-05-09 09:10:00|70759.9|70739.9|70755.6|70735.6|70762.9|70744.8|70736.3|70719.6|829
1652087700000|2022-05-09 09:15:00|70755.4|70735.4|70748.3|70728.3|70782.7|70763.3|70736.4|70718.8|849
1652088000000|2022-05-09 09:20:00|70748.5|70728.5|70752.7|70732.7|70759.2|70740.2|70741|70721|810
1652088300000|2022-05-09 09:25:00|70753|70733|70799.8|70779.8|70810.8|70792.9|70749.5|70731.7|786
1652088600000|2022-05-09 09:30:00|70800|70780|70783.6|70768.6|70807.9|70789|70783.6|70766.9|743
1652088900000|2022-05-09 09:35:00|70785.1|70770.1|70781.6|70766.6|70793.9|70776.4|70773.6|70753.9|668
1652089200000|2022-05-09 09:40:00|70781.5|70766.5|70744.3|70729.3|70790.9|70773.2|70734|70715.3|714
1652089500000|2022-05-09 09:45:00|70748.2|70728.2|70685.3|70665.3|70752.5|70734.8|70682.9|70662.9|780
1652089800000|2022-05-09 09:50:00|70685.4|70665.4|70704.8|70684.8|70709.3|70690.9|70672.4|70653|873
1652090100000|2022-05-09 09:55:00|70702.4|70687.4|70666.1|70651.1|70708.8|70692.5|70651.1|70636.1|846
1652090400000|2022-05-09 10:00:00|70666.3|70651.3|70646.7|70631.7|70679.9|70664.9|70644.3|70625.4|830
1652090700000|2022-05-09 10:05:00|70646.4|70631.4|70631.8|70616.8|70653.5|70638.5|70618.9|70603.1|851
1652091000000|2022-05-09 10:10:00|70631.7|70616.7|70576.2|70561.2|70665|70648.5|70576.2|70561.2|837
1652091300000|2022-05-09 10:15:00|70570.6|70550.6|70609.5|70594.5|70623.4|70604.8|70551.9|70531.9|856
1652091600000|2022-05-09 10:20:00|70611.8|70591.8|70609.5|70594.5|70634.7|70617.3|70605.3|70585.4|891
1652091900000|2022-05-09 10:25:00|70609.7|70594.7|70628.8|70608.8|70649.5|70629.7|70609.7|70593.6|810
1652092200000|2022-05-09 10:30:00|70629.3|70609.3|70616.5|70596.5|70636.7|70616.7|70602.5|70583.7|870
1652092500000|2022-05-09 10:35:00|70617.3|70597.3|70611.4|70591.4|70629.2|70609.2|70604.2|70587.3|728
1652092800000|2022-05-09 10:40:00|70611.7|70591.7|70602.6|70587.6|70632.2|70615.4|70599.2|70580.5|799
1652093100000|2022-05-09 10:45:00|70601|70586|70557.1|70542.1|70613.3|70596.6|70553|70533|912
1652093400000|2022-05-09 10:50:00|70560.1|70540.1|70569.6|70554.6|70579.3|70561.4|70545.3|70525.3|889
1652093700000|2022-05-09 10:55:00|70569.3|70554.3|70556|70536|70573.1|70557.6|70520.9|70503.7|899
1652094000000|2022-05-09 11:00:00|70555.9|70535.9|70609|70589|70613.8|70596.8|70551.1|70534.4|957
1652094300000|2022-05-09 11:05:00|70608.9|70588.9|70608.5|70588.5|70634.5|70614.5|70599.4|70580.6|869
1652094600000|2022-05-09 11:10:00|70608|70588|70596.7|70576.7|70621|70603.7|70586.9|70568.1|899
1652094900000|2022-05-09 11:15:00|70597|70577|70591.9|70571.9|70606.9|70586.9|70575.2|70555.2|865
1652095200000|2022-05-09 11:20:00|70592.1|70572.1|70625.6|70605.6|70629.2|70611.6|70586.8|70567.7|899
1652095500000|2022-05-09 11:25:00|70625.9|70605.9|70593.5|70573.5|70638.6|70618.6|70580.5|70560.5|813
1652095800000|2022-05-09 11:30:00|70592.8|70572.8|70573.7|70553.7|70597.1|70579.2|70562.2|70542.2|896
1652096100000|2022-05-09 11:35:00|70573.3|70553.3|70566.5|70551.5|70585.9|70565.9|70553.5|70537.3|785
1652096400000|2022-05-09 11:40:00|70564.8|70549.8|70551.6|70531.6|70570.2|70554.3|70544.4|70526.2|709
1652096700000|2022-05-09 11:45:00|70550.8|70530.8|70578.5|70563.5|70594|70577.9|70548.3|70530.3|795
1652097000000|2022-05-09 11:50:00|70578.3|70563.3|70560.5|70545.5|70583.6|70566.3|70553.9|70536.3|852
1652097300000|2022-05-09 11:55:00|70560.2|70545.2|70538.9|70518.9|70561.9|70545.2|70495.8|70479.2|989
1652097600000|2022-05-09 12:00:00|70539|70519|70493.2|70478.2|70553.2|70534.9|70484.3|70468|1006
1652097900000|2022-05-09 12:05:00|70492.9|70477.9|70431.2|70411.2|70496.4|70477.9|70358.1|70338.1|1126
1652098200000|2022-05-09 12:10:00|70431.4|70411.4|70450.8|70430.8|70466.5|70448.2|70418.1|70398.6|1048
1652098500000|2022-05-09 12:15:00|70450.6|70430.6|70465.1|70445.1|70490.4|70470.4|70444.2|70424.2|963
1652098800000|2022-05-09 12:20:00|70465.7|70445.7|70422.1|70407.1|70465.9|70447.7|70395.7|70378.3|1022
1652099100000|2022-05-09 12:25:00|70421.9|70406.9|70419|70404|70434.5|70416.6|70401.1|70383.5|987
1652099400000|2022-05-09 12:30:00|70419.1|70404.1|70375.2|70360.2|70426.5|70409.3|70368.6|70352.1|987
1652099700000|2022-05-09 12:35:00|70375.6|70360.6|70380.6|70365.6|70395.8|70380.8|70362.4|70347.4|986
1652100000000|2022-05-09 12:40:00|70380.7|70365.7|70412.2|70397.2|70420.9|70403.4|70359.1|70344.1|971
1652100300000|2022-05-09 12:45:00|70415|70395|70410.2|70395.2|70427.6|70408.8|70406.4|70388.4|965
1652100600000|2022-05-09 12:50:00|70410.8|70395.8|70444.8|70424.8|70465.5|70448.2|70410.8|70395.8|1009
1652100900000|2022-05-09 12:55:00|70442.3|70427.3|70429.9|70414.9|70446.2|70428.8|70406.2|70387.4|928
1652101200000|2022-05-09 13:00:00|70430.2|70415.2|70447.4|70432.4|70468.4|70451.6|70423|70408|976
1652101500000|2022-05-09 13:05:00|70447.3|70432.3|70512.4|70497.4|70516.3|70497.8|70445.3|70428.7|923
1652101800000|2022-05-09 13:10:00|70512.9|70497.9|70541.1|70526.1|70590.6|70570.6|70510.4|70495.4|971
1652102100000|2022-05-09 13:15:00|70549.6|70529.6|70571.4|70551.4|70576.3|70557.6|70541.3|70524.9|978
1652102400000|2022-05-09 13:20:00|70571.8|70551.8|70550.5|70530.5|70586.6|70566.6|70545.6|70528.7|918
1652102700000|2022-05-09 13:25:00|70551.6|70531.6|70558.5|70543.5|70566.5|70549.4|70544.5|70526.2|939
1652103000000|2022-05-09 13:30:00|70560.5|70540.5|70573.8|70553.8|70590.9|70570.9|70524.8|70506.5|1075
1652103300000|2022-05-09 13:35:00|70568.7|70553.7|70540|70525|70576|70557.7|70516.6|70498.8|1089
1652103600000|2022-05-09 13:40:00|70541.4|70526.4|70554.1|70534.1|70628.8|70611|70537.7|70520.1|1116
1652103900000|2022-05-09 13:45:00|70552.2|70532.2|70605.3|70585.3|70624.5|70604.5|70550.4|70530.4|1059
1652104200000|2022-05-09 13:50:00|70605.8|70585.8|70596|70576|70617.6|70597.6|70577.1|70558.4|1045
1652104500000|2022-05-09 13:55:00|70595.3|70575.3|70631.5|70611.5|70643.5|70623.5|70581.9|70561.9|1054
1652104800000|2022-05-09 14:00:00|70631.3|70611.3|70630.5|70610.5|70659.7|70639.7|70615.8|70599.1|1043
1652105100000|2022-05-09 14:05:00|70629.4|70609.4|70657.3|70637.3|70661.4|70645.3|70617.8|70597.8|1017
1652105400000|2022-05-09 14:10:00|70651.7|70636.7|70655.7|70635.7|70666.5|70648.9|70643.2|70627.3|954
1652105700000|2022-05-09 14:15:00|70651.5|70636.5|70693.7|70678.7|70693.7|70678.7|70643.3|70626.7|955
1652106000000|2022-05-09 14:20:00|70694.4|70679.4|70666.4|70646.4|70700.7|70682.9|70645|70628.7|1001
1652106300000|2022-05-09 14:25:00|70665.9|70645.9|70660.6|70645.6|70672.2|70655.6|70645.1|70627.7|965
1652106600000|2022-05-09 14:30:00|70660.7|70645.7|70657.3|70642.3|70684.1|70665.6|70650.4|70632.6|960
1652106900000|2022-05-09 14:35:00|70657.9|70642.9|70702.9|70682.9|70709.3|70689.3|70650.3|70632.8|962
1652107200000|2022-05-09 14:40:00|70703.8|70683.8|70671|70656|70703.8|70686.2|70665.9|70647.5|980
1652107500000|2022-05-09 14:45:00|70670.5|70655.5|70718|70703|70734.1|70714.1|70667.5|70651|1021
1652107800000|2022-05-09 14:50:00|70716.2|70701.2|70667.6|70652.6|70716.2|70701.2|70647.1|70629.1|994
1652108100000|2022-05-09 14:55:00|70668.5|70653.5|70671.5|70651.5|70691.7|70671.7|70650.2|70634.7|996
1652108400000|2022-05-09 15:00:00|70666.8|70651.8|70649.9|70629.9|70673.1|70658.1|70629|70611.1|990
1652108700000|2022-05-09 15:05:00|70648|70633|70619.6|70604.6|70656.9|70638.1|70614.6|70597.4|946
1652109000000|2022-05-09 15:10:00|70623|70603|70620.1|70600.1|70636.9|70616.9|70614.5|70597.5|913
1652109300000|2022-05-09 15:15:00|70617.1|70602.1|70620.7|70605.7|70635.1|70617.1|70612.4|70596.8|893
1652109600000|2022-05-09 15:20:00|70620.4|70605.4|70617.2|70602.2|70632.6|70617.6|70613.4|70597|838
1652109900000|2022-05-09 15:25:00|70618.4|70603.4|70629.8|70614.8|70638.7|70620.7|70612.8|70595.3|906
1652110200000|2022-05-09 15:30:00|70628.6|70613.6|70617.5|70602.5|70638.5|70621|70615.7|70597.4|949
1652110500000|2022-05-09 15:35:00|70616.7|70601.7|70561.3|70541.3|70637.8|70620.6|70554.7|70538|937
1652110800000|2022-05-09 15:40:00|70556.5|70541.5|70553.3|70538.3|70583.2|70566|70547.1|70529.8|978
1652111100000|2022-05-09 15:45:00|70552.6|70537.6|70515.7|70500.7|70559.2|70542.8|70495.5|70475.5|965
1652111400000|2022-05-09 15:50:00|70515.2|70500.2|70465.7|70445.7|70517.2|70500.2|70455.6|70435.6|986
1652111700000|2022-05-09 15:55:00|70464.9|70444.9|70472.7|70452.7|70499|70481.6|70430.1|70413.9|996
1652112000000|2022-05-09 16:00:00|70473.3|70453.3|70474.2|70454.2|70485.7|70465.7|70457.4|70437.9|971
1652112300000|2022-05-09 16:05:00|70474.4|70454.4|70430.7|70415.7|70475.2|70457.9|70420.7|70403.5|982
1652112600000|2022-05-09 16:10:00|70431.3|70416.3|70320.4|70300.4|70431.4|70416.4|70317.4|70299.7|984
1652112900000|2022-05-09 16:15:00|70320.2|70300.2|70304.6|70284.6|70323.3|70303.3|70291.5|70271.5|948
1652113200000|2022-05-09 16:20:00|70304.8|70284.8|70274.1|70254.1|70313.6|70293.6|70264.2|70244.2|995
1652113500000|2022-05-09 16:25:00|70271.7|70251.7|70251.9|70231.9|70285.2|70267.9|70233.1|70213.9|961
1652113800000|2022-05-09 16:30:00|70252.3|70232.3|70253.1|70233.1|70267.1|70250|70235.7|70216.4|942
1652114100000|2022-05-09 16:35:00|70253.2|70233.2|70286.7|70266.7|70288|70270|70251.2|70233.2|888
1652114400000|2022-05-09 16:40:00|70286.6|70266.6|70288|70268|70288.4|70271|70271.8|70251.8|841
1652114700000|2022-05-09 16:45:00|70288.1|70268.1|70315.7|70295.7|70325.4|70306.5|70285.8|70267.9|776
1652115000000|2022-05-09 16:50:00|70316|70296|70345.1|70325.1|70345.2|70325.2|70306.1|70286.1|817
1652115300000|2022-05-09 16:55:00|70345.2|70325.2|70361.8|70341.8|70361.9|70341.9|70334.8|70317.1|778
1652115600000|2022-05-09 17:00:00|70361.9|70341.9|70358.5|70338.5|70377.4|70360.1|70349.5|70331.9|791
1652115900000|2022-05-09 17:05:00|70359|70339|70366.8|70346.8|70370.7|70352|70351.6|70333.4|754
1652116200000|2022-05-09 17:10:00|70367.1|70347.1|70421.9|70401.9|70432.2|70412.2|70365.3|70347|898
1652116500000|2022-05-09 17:15:00|70422.3|70402.3|70405.5|70385.5|70425.9|70410.9|70392.4|70377.1|807
1652116800000|2022-05-09 17:20:00|70405.9|70385.9|70441|70421|70446.2|70429.6|70403.1|70385.9|795
1652117100000|2022-05-09 17:25:00|70441.6|70421.6|70396.1|70381.1|70445|70427.8|70389.8|70372.2|848
1652117400000|2022-05-09 17:30:00|70396.4|70381.4|70405.8|70390.8|70420.1|70401.5|70381.8|70361.8|820
1652117700000|2022-05-09 17:35:00|70405.7|70390.7|70464.7|70444.7|70464.8|70447.5|70405.7|70390.7|813
1652118000000|2022-05-09 17:40:00|70464.8|70444.8|70460.2|70445.2|70487.5|70467.5|70447.5|70427.5|817
1652118300000|2022-05-09 17:45:00|70460.4|70445.4|70468.4|70453.4|70494.6|70474.6|70446.8|70429.3|857
1652118600000|2022-05-09 17:50:00|70468|70453|70470.8|70450.8|70499.1|70481.6|70466.8|70449.6|897
1652118900000|2022-05-09 17:55:00|70470.7|70450.7|70458.8|70443.8|70478.3|70461.5|70428.2|70408.2|901
1652119200000|2022-05-09 18:00:00|70461.1|70441.1|70437.5|70422.5|70468.9|70453.7|70435|70416.9|920
1652119500000|2022-05-09 18:05:00|70437.8|70422.8|70457.4|70442.4|70462.3|70444.2|70435.1|70417.4|755
1652119800000|2022-05-09 18:10:00|70457.6|70442.6|70452.6|70432.6|70471.6|70454.5|70443.3|70424.5|806
1652120100000|2022-05-09 18:15:00|70453.6|70433.6|70430.7|70410.7|70453.6|70436.6|70407.3|70387.3|800
1652120400000|2022-05-09 18:20:00|70430.4|70410.4|70472.1|70457.1|70476.8|70458.9|70425.7|70408.2|770
1652120700000|2022-05-09 18:25:00|70472.8|70457.8|70496.9|70476.9|70502.9|70482.9|70472.8|70455|806
1652121000000|2022-05-09 18:30:00|70497|70477|70486.8|70466.8|70513.2|70493.2|70479.2|70459.2|800
1652121300000|2022-05-09 18:35:00|70486.7|70466.7|70470.6|70450.6|70487.8|70467.8|70457.8|70437.8|800
1652121600000|2022-05-09 18:40:00|70470.8|70455.8|70456.9|70441.9|70474.1|70456.4|70445.3|70428.8|845
1652121900000|2022-05-09 18:45:00|70456.7|70441.7|70470|70450|70475.7|70455.7|70427.8|70412.4|893
1652122200000|2022-05-09 18:50:00|70470.1|70450.1|70437.5|70417.5|70481.6|70461.6|70427.1|70408.9|852
1652122500000|2022-05-09 18:55:00|70437.2|70417.2|70408.5|70393.5|70437.5|70421.3|70402.9|70385.7|917
1652122800000|2022-05-09 19:00:00|70408.2|70393.2|70413.6|70393.6|70429.5|70409.8|70388.1|70370|974
1652123100000|2022-05-09 19:05:00|70413.7|70393.7|70378.6|70358.6|70416.6|70398.8|70350.6|70333.2|906
1652123400000|2022-05-09 19:10:00|70378.2|70358.2|70359.8|70339.8|70378.9|70359|70346.8|70326.8|985
1652123700000|2022-05-09 19:15:00|70359.5|70339.5|70402.6|70387.6|70411.6|70392.4|70359.5|70339.5|904
1652124000000|2022-05-09 19:20:00|70404|70389|70405.1|70385.1|70412.1|70393.4|70391.8|70373.6|880
1652124300000|2022-05-09 19:25:00|70405.2|70385.2|70442.1|70422.1|70458.4|70438.4|70404.6|70384.6|843
1652124600000|2022-05-09 19:30:00|70441.9|70421.9|70438.2|70418.2|70463.1|70445.1|70435.5|70417.9|817
1652124900000|2022-05-09 19:35:00|70438.8|70418.8|70446.5|70426.5|70452.1|70434.4|70423.6|70403.6|908
1652125200000|2022-05-09 19:40:00|70446.8|70426.8|70444.1|70424.1|70464.5|70444.5|70431.4|70411.4|930
1652125500000|2022-05-09 19:45:00|70443.6|70423.6|70427.2|70407.2|70455.9|70437.8|70417.7|70398.8|833
1652125800000|2022-05-09 19:50:00|70426.7|70406.7|70471.7|70451.7|70473.3|70453.3|70419.2|70400.8|880
1652126100000|2022-05-09 19:55:00|70471.5|70451.5|70458.7|70438.7|70471.5|70451.5|70433.2|70415.4|878
1652126400000|2022-05-09 20:00:00|70460.7|70440.7|70443.8|70423.8|70462.3|70442.3|70432.1|70412.1|696
1652126700000|2022-05-09 20:05:00|70443.9|70423.9|70447.4|70427.4|70448.7|70428.7|70435.4|70415.4|473
1652127000000|2022-05-09 20:10:00|70447.6|70427.6|70448.3|70428.3|70448.8|70428.8|70434.9|70414.9|436
1652127300000|2022-05-09 20:15:00|70448.8|70428.8|70446.5|70426.5|70448.9|70428.9|70442|70422|387
1652127600000|2022-05-09 20:20:00|70446.6|70426.6|70446.4|70426.4|70449.3|70429.3|70443.1|70423.9|263
1652127900000|2022-05-09 20:25:00|70446.1|70426.1|70461.9|70441.9|70466.9|70447.5|70437.9|70419.6|341
1652128200000|2022-05-09 20:30:00|70462.2|70442.2|70452.6|70432.6|70462.9|70442.9|70447.5|70427.5|323
1652128500000|2022-05-09 20:35:00|70452.4|70432.4|70445.4|70425.4|70453.1|70433.1|70439.8|70421.3|266
1652128800000|2022-05-09 20:40:00|70447.1|70427.1|70441.6|70421.6|70447.6|70427.6|70438|70418|274
1652129100000|2022-05-09 20:45:00|70441.8|70421.8|70440.4|70420.4|70450.9|70428.7|70437.5|70416.4|286
1652129400000|2022-05-09 20:50:00|70440|70420|70442.7|70422.7|70451.9|70427.2|70438.8|70413.1|382
1652129700000|2022-05-09 20:55:00|70443.2|70423.2|70464|70401.3|70477.8|70438.7|70441.5|70391.9|404
1652130000000|2022-05-09 21:00:00|70488.7|70389.7|70470|70398.4|70507.8|70408.8|70470|70380.3|65
1652130300000|2022-05-09 21:05:00|70469.4|70399.2|70468.5|70402.2|70476.9|70405.6|70464.9|70395.5|85
1652130600000|2022-05-09 21:10:00|70475.8|70394|70468.4|70378.1|70509.9|70451.1|70434.3|70335.3|282
1652130900000|2022-05-09 21:15:00|70466.8|70380.2|70477.5|70378.5|70508.9|70464.4|70439.2|70340.2|618
1652131200000|2022-05-09 21:20:00|70478.8|70379.8|70478.1|70379.1|70487|70398.1|70465.3|70366.3|372
1652131500000|2022-05-09 21:25:00|70477.7|70378.7|70469.2|70426.7|70499.6|70426.7|70460.6|70368.4|182
1652131800000|2022-05-09 21:30:00|70495.2|70403.5|70485.5|70418.1|70522.2|70441.9|70467.3|70400.2|322
1652132100000|2022-05-09 21:35:00|70491.5|70415.6|70492.7|70422.4|70500.3|70425.2|70475.5|70414|185
1652132400000|2022-05-09 21:40:00|70492.5|70422.6|70477.6|70424.1|70502.4|70433.5|70462.3|70410.4|194
1652132700000|2022-05-09 21:45:00|70473.9|70422.7|70468.6|70431.7|70500.7|70437.8|70457.6|70401.7|227
1652133000000|2022-05-09 21:50:00|70466.9|70430|70477.3|70435.5|70481|70438.3|70462.8|70425.5|155
1652133300000|2022-05-09 21:55:00|70478.9|70431.5|70475.6|70431.9|70482|70439|70463.9|70424.6|164
1652133600000|2022-05-09 22:00:00|70472.2|70428.5|70479.3|70442.2|70496.1|70450.7|70459.5|70419.7|650
1652133900000|2022-05-09 22:05:00|70479.8|70444.4|70480.2|70447|70491.7|70454.8|70465.6|70433.4|552
1652134200000|2022-05-09 22:10:00|70478.6|70448|70488|70462.1|70495.1|70470.6|70475|70444.5|576
1652134500000|2022-05-09 22:15:00|70487.8|70462.4|70491.1|70464.1|70500.5|70478.2|70479.5|70454.9|441
1652134800000|2022-05-09 22:20:00|70489.6|70465.4|70481.5|70461.5|70491.4|70468.3|70476.2|70456.2|298
1652135100000|2022-05-09 22:25:00|70481.3|70461.3|70476.8|70456.8|70481.5|70463.8|70465.7|70445.7|259
1652135400000|2022-05-09 22:30:00|70477|70457|70471.2|70451.2|70481.3|70461.3|70469.3|70444.5|270
1652135700000|2022-05-09 22:35:00|70471.3|70451.3|70478.2|70458.2|70481.8|70464.3|70465.9|70445.9|323
1652136000000|2022-05-09 22:40:00|70478.1|70458.1|70475.5|70455.5|70481.6|70463.6|70468.8|70449.3|377
1652136300000|2022-05-09 22:45:00|70476.1|70455.4|70479.1|70459.1|70487.3|70465.2|70475.6|70451.9|280
1652136600000|2022-05-09 22:50:00|70479.2|70459.2|70468.8|70448.8|70481.7|70459.6|70466.8|70442.3|330
1652136900000|2022-05-09 22:55:00|70469|70449|70469.7|70449.7|70472.8|70451.7|70459.5|70435.3|398
1652137200000|2022-05-09 23:00:00|70469.3|70449.3|70450|70430|70470.2|70450.2|70448.8|70428.8|401
1652137500000|2022-05-09 23:05:00|70450.2|70430.2|70461.5|70441.5|70464.6|70446.7|70449.8|70429.8|297
1652137800000|2022-05-09 23:10:00|70461.7|70441.7|70456.8|70436.8|70463.8|70446|70454.1|70434.1|381
1652138100000|2022-05-09 23:15:00|70457.9|70437.9|70456.9|70436.9|70458.6|70438.6|70446.1|70426.1|384
1652138400000|2022-05-09 23:20:00|70457|70437|70451.2|70431.2|70457.6|70437.6|70447.8|70427.8|302
1652138700000|2022-05-09 23:25:00|70451.1|70431.1|70453|70433|70459.7|70439.7|70448.7|70428.7|348
1652139000000|2022-05-09 23:30:00|70452.9|70432.9|70440.6|70420.6|70457.9|70437.9|70438.2|70418.2|474
1652139300000|2022-05-09 23:35:00|70439.7|70419.7|70428.9|70408.9|70440.8|70420.8|70425.8|70405.8|394
1652139600000|2022-05-09 23:40:00|70428.8|70408.8|70391.7|70371.7|70433.6|70413.6|70390.6|70370.6|469
1652139900000|2022-05-09 23:45:00|70391.4|70371.4|70416.6|70396.6|70416.6|70396.6|70385.8|70365.8|549
1652140200000|2022-05-09 23:50:00|70417.3|70397.3|70421.9|70401.9|70428.1|70408.1|70411.7|70391.7|531
1652140500000|2022-05-09 23:55:00|70422.3|70402.3|70426.3|70406.3|70426.5|70406.5|70409.4|70389.4|528
1652140800000|2022-05-10 00:00:00|70425|70405|70435.9|70415.9|70476.4|70456.4|70417.2|70397.2|845
1652141100000|2022-05-10 00:05:00|70436.3|70416.3|70447.5|70427.5|70447.5|70429.4|70418|70398|688
1652141400000|2022-05-10 00:10:00|70447.1|70427.1|70471.8|70451.8|70477.2|70457.2|70442.5|70422.5|785
1652141700000|2022-05-10 00:15:00|70472.2|70452.2|70485.8|70465.8|70492.2|70472.2|70454.5|70434.5|977
1652142000000|2022-05-10 00:20:00|70485.3|70465.3|70475.8|70455.8|70490.6|70470.6|70458|70438|910
1652142300000|2022-05-10 00:25:00|70473.3|70458.3|70444.1|70424.1|70476.8|70459|70433.2|70413.2|874
1652142600000|2022-05-10 00:30:00|70443.6|70423.6|70426.5|70406.5|70446.6|70426.6|70413|70395.1|885
1652142900000|2022-05-10 00:35:00|70424.4|70409.4|70424.7|70404.7|70440.9|70421.2|70413.5|70393.5|827
1652143200000|2022-05-10 00:40:00|70425|70405|70447.9|70427.9|70459|70440.4|70418.7|70398.7|786
1652143500000|2022-05-10 00:45:00|70448|70428|70440|70420|70451.1|70431.7|70420.4|70400.4|693
1652143800000|2022-05-10 00:50:00|70440.3|70420.3|70457.8|70437.8|70463.4|70443.9|70427.3|70407.3|846
1652144100000|2022-05-10 00:55:00|70460.5|70440.5|70450.7|70435.7|70474.7|70457.4|70445.9|70425.9|900
1652144400000|2022-05-10 01:00:00|70454.5|70434.5|70467.8|70447.8|70481.1|70461.1|70439.8|70419.8|987
1652144700000|2022-05-10 01:05:00|70467|70447|70419.7|70399.7|70469.2|70449.8|70404|70384|916
1652145000000|2022-05-10 01:10:00|70419.9|70399.9|70399|70379|70430|70412.5|70397.2|70377.2|953
1652145300000|2022-05-10 01:15:00|70399.2|70379.2|70395.6|70375.6|70408|70388.8|70388.8|70368.8|881
1652145600000|2022-05-10 01:20:00|70395|70375|70416.2|70396.2|70428.2|70410.6|70387.7|70367.7|859
1652145900000|2022-05-10 01:25:00|70416.3|70396.3|70423.7|70403.7|70429.5|70409.5|70408|70388|793
1652146200000|2022-05-10 01:30:00|70424.5|70404.5|70419.8|70399.8|70446.9|70426.9|70400.3|70380.3|925
1652146500000|2022-05-10 01:35:00|70419.6|70399.6|70405.9|70385.9|70430.3|70413.6|70400.3|70380.3|838
1652146800000|2022-05-10 01:40:00|70405.8|70385.8|70438|70418|70446.7|70426.7|70394.6|70378|880
1652147100000|2022-05-10 01:45:00|70438.2|70418.2|70429.3|70409.3|70451.3|70431.3|70416.6|70396.6|833
1652147400000|2022-05-10 01:50:00|70429.5|70409.5|70409.3|70394.3|70429.5|70410.1|70396.2|70376.2|883
1652147700000|2022-05-10 01:55:00|70412.3|70392.3|70432.5|70412.5|70439.5|70419.5|70392.7|70374.9|855
1652148000000|2022-05-10 02:00:00|70431.9|70411.9|70419.4|70404.4|70432.2|70412.2|70401.5|70381.5|806
1652148300000|2022-05-10 02:05:00|70419|70404|70414.6|70394.6|70449.6|70429.6|70412.2|70392.2|843
1652148600000|2022-05-10 02:10:00|70415|70395|70374.9|70354.9|70415.6|70395.8|70369.1|70349.1|920
1652148900000|2022-05-10 02:15:00|70374.8|70354.8|70342.1|70322.1|70386|70366|70339.8|70319.8|796
1652149200000|2022-05-10 02:20:00|70341.9|70321.9|70356.3|70336.3|70367.7|70349.1|70327.8|70307.8|796
1652149500000|2022-05-10 02:25:00|70355.4|70335.4|70332|70317|70381.5|70361.5|70328|70308|885
1652149800000|2022-05-10 02:30:00|70334.7|70314.7|70364.4|70344.4|70367.6|70348|70330|70312.7|820
1652150100000|2022-05-10 02:35:00|70363.2|70343.2|70327.4|70307.4|70369.8|70349.8|70315.6|70295.6|853
1652150400000|2022-05-10 02:40:00|70328.7|70308.7|70352.4|70332.4|70366.3|70349.3|70328.4|70308.4|821
1652150700000|2022-05-10 02:45:00|70353|70333|70339.9|70319.9|70360.1|70340.1|70337.8|70319.1|722
1652151000000|2022-05-10 02:50:00|70337.4|70322.4|70350.8|70330.8|70370.9|70351|70337.4|70319.2|785
1652151300000|2022-05-10 02:55:00|70350.6|70330.6|70363.7|70343.7|70382.5|70362.5|70347.7|70327.7|809
1652151600000|2022-05-10 03:00:00|70363.8|70343.8|70365.4|70345.4|70376.7|70356.7|70355.6|70335.6|785
1652151900000|2022-05-10 03:05:00|70365.7|70345.7|70354.4|70334.4|70374.4|70354.6|70350.8|70330.8|643
1652152200000|2022-05-10 03:10:00|70354.3|70334.3|70372.9|70352.9|70378.3|70359.4|70351.1|70334.2|656
1652152500000|2022-05-10 03:15:00|70371.7|70351.7|70367|70347|70385|70367.4|70360.8|70341.6|719
1652152800000|2022-05-10 03:20:00|70367.4|70347.4|70378.2|70358.2|70380.4|70362.6|70364.8|70346.6|696
1652153100000|2022-05-10 03:25:00|70378.1|70358.1|70374.9|70354.9|70380.1|70363.4|70366.6|70347.3|558
1652153400000|2022-05-10 03:30:00|70375|70355|70364.4|70344.4|70377.5|70360.1|70358.6|70340.9|641
1652153700000|2022-05-10 03:35:00|70364.7|70344.7|70350.9|70330.9|70380.6|70363.7|70344.5|70324.5|611
1652154000000|2022-05-10 03:40:00|70351.1|70331.1|70346.2|70326.2|70354.7|70334.7|70335.7|70320|556
1652154300000|2022-05-10 03:45:00|70346|70326|70341.5|70321.5|70347.2|70329.1|70337.8|70320.6|574
1652154600000|2022-05-10 03:50:00|70341.4|70321.4|70342.4|70322.4|70354|70337.8|70337.7|70319.9|642
1652154900000|2022-05-10 03:55:00|70342.5|70322.5|70321|70301|70342.5|70325|70314.3|70296.4|632
1652155200000|2022-05-10 04:00:00|70322.2|70302.2|70319.2|70299.2|70332.4|70314.2|70316.2|70298.5|571
1652155500000|2022-05-10 04:05:00|70319.6|70299.6|70321.6|70301.6|70321.9|70304.4|70307.6|70287.6|549
1652155800000|2022-05-10 04:10:00|70321.7|70301.7|70328.7|70308.7|70334.1|70315.3|70318.1|70300.3|494
1652156100000|2022-05-10 04:15:00|70328.9|70308.9|70330.7|70310.7|70341.9|70324.3|70325.5|70306.3|554
1652156400000|2022-05-10 04:20:00|70330|70310|70330.9|70310.9|70333.1|70314.7|70312.7|70294.5|639
1652156700000|2022-05-10 04:25:00|70330.5|70310.5|70350.7|70330.7|70353.1|70335.3|70330.2|70310.5|568
1652157000000|2022-05-10 04:30:00|70351.3|70331.3|70319.6|70299.6|70355.2|70335.3|70307.5|70289.3|628
1652157300000|2022-05-10 04:35:00|70319.5|70299.5|70316.4|70296.4|70324.7|70305.7|70305.5|70287.5|516
1652157600000|2022-05-10 04:40:00|70316.7|70296.7|70325.9|70305.9|70327.3|70310.6|70305.8|70288.1|508
1652157900000|2022-05-10 04:45:00|70326.9|70306.9|70314|70294|70342.1|70322.6|70308.3|70291.9|530
1652158200000|2022-05-10 04:50:00|70314.2|70294.2|70327.8|70307.8|70335|70317.8|70311.1|70293.2|444
1652158500000|2022-05-10 04:55:00|70327.7|70307.7|70341|70321|70342|70324.5|70322.1|70304.1|465
1652158800000|2022-05-10 05:00:00|70342.4|70322.4|70343.8|70328.8|70354.9|70339.1|70324.8|70308.2|567
1652159100000|2022-05-10 05:05:00|70344|70329|70338|70323|70352.6|70334.8|70329.4|70310.7|677
1652159400000|2022-05-10 05:10:00|70338.2|70323.2|70325.6|70305.6|70340.7|70323.2|70319.9|70300.4|738
1652159700000|2022-05-10 05:15:00|70325.7|70305.7|70327.3|70307.3|70348.3|70332.6|70324.5|70304.5|673
1652160000000|2022-05-10 05:20:00|70328.1|70308.1|70345.3|70325.3|70358|70342.4|70327.9|70307.9|792
1652160300000|2022-05-10 05:25:00|70345.4|70325.4|70322.5|70302.5|70351.6|70334.6|70311.8|70291.8|745
1652160600000|2022-05-10 05:30:00|70322.3|70302.3|70326.9|70306.9|70335.8|70318|70317.2|70297.6|814
1652160900000|2022-05-10 05:35:00|70326.8|70306.8|70316.6|70301.6|70339.3|70323.5|70315.9|70296.3|676
1652161200000|2022-05-10 05:40:00|70316.4|70301.4|70300.7|70280.7|70324.7|70305.3|70279|70259|750
1652161500000|2022-05-10 05:45:00|70300.8|70280.8|70296.6|70276.6|70315.5|70299.6|70293.1|70276.6|644
1652161800000|2022-05-10 05:50:00|70294.2|70279.2|70299.9|70284.9|70312.5|70294.2|70284.3|70267.1|787
1652162100000|2022-05-10 05:55:00|70298|70283|70338.9|70318.9|70341.2|70324.4|70291.7|70273.9|834
1652162400000|2022-05-10 06:00:00|70339|70319|70336.6|70316.6|70361.8|70344.4|70322.6|70302.6|964
1652162700000|2022-05-10 06:05:00|70336.8|70316.8|70372.2|70352.2|70377.7|70362.6|70322.5|70303.9|930
1652163000000|2022-05-10 06:10:00|70372.6|70352.6|70360|70345|70383|70367.2|70349.4|70331.3|898
1652163300000|2022-05-10 06:15:00|70359.9|70344.9|70372.6|70357.6|70387.9|70370.1|70346.1|70328.2|835
1652163600000|2022-05-10 06:20:00|70372.4|70357.4|70370.7|70355.7|70387.8|70371.2|70357.6|70339.2|830
1652163900000|2022-05-10 06:25:00|70371.1|70356.1|70405.5|70390.5|70407.5|70391.9|70368.4|70353.4|848
1652164200000|2022-05-10 06:30:00|70405|70390|70413.6|70398.6|70423.5|70405.1|70396.3|70381.3|844
1652164500000|2022-05-10 06:35:00|70413.4|70398.4|70418.1|70403.1|70448.7|70431.4|70413.4|70396.6|811
1652164800000|2022-05-10 06:40:00|70417.8|70402.8|70424.2|70409.2|70453.8|70436.4|70416.6|70401.6|846
1652165100000|2022-05-10 06:45:00|70424.8|70409.8|70433.8|70418.8|70440.2|70422.6|70394.9|70379.9|814
1652165400000|2022-05-10 06:50:00|70434.5|70419.5|70426.3|70411.3|70453.9|70436.7|70412.7|70397.7|849
1652165700000|2022-05-10 06:55:00|70426.8|70411.8|70445.8|70430.8|70451.2|70434.6|70412.3|70397.3|916
1652166000000|2022-05-10 07:00:00|70444.6|70429.6|70484.7|70469.7|70508.7|70491.3|70426.1|70411.1|1003
1652166300000|2022-05-10 07:05:00|70483.9|70468.9|70470.3|70455.3|70485.6|70470.6|70434.6|70419.6|1005
1652166600000|2022-05-10 07:10:00|70469|70454|70451.8|70436.8|70486.6|70471.6|70447.9|70432.9|954
1652166900000|2022-05-10 07:15:00|70451.3|70436.3|70470.9|70455.9|70483.4|70468.4|70437.8|70422.8|952
1652167200000|2022-05-10 07:20:00|70470.7|70455.7|70428|70413|70478.6|70463.6|70424.6|70406.1|916
1652167500000|2022-05-10 07:25:00|70430.6|70410.6|70426.8|70411.8|70433.6|70415.6|70398.9|70383.9|940
1652167800000|2022-05-10 07:30:00|70425.9|70410.9|70411.1|70396.1|70468.5|70450.9|70408.6|70393.6|972
1652168100000|2022-05-10 07:35:00|70409.1|70394.1|70375.4|70355.4|70427.8|70412.8|70371.7|70355.3|978
1652168400000|2022-05-10 07:40:00|70375.8|70355.8|70344.6|70329.6|70375.8|70356.2|70327|70312|1003
1652168700000|2022-05-10 07:45:00|70344|70329|70403.7|70388.7|70414.9|70399.9|70331.8|70316|993
1652169000000|2022-05-10 07:50:00|70400.7|70385.7|70410.5|70395.5|70412.3|70397.3|70373.7|70358.7|977
1652169300000|2022-05-10 07:55:00|70409.7|70394.7|70470.4|70450.4|70472.2|70452.6|70406.8|70391.8|950
1652169600000|2022-05-10 08:00:00|70471.4|70451.4|70407.6|70392.6|70473.2|70453.2|70375.9|70360|979
1652169900000|2022-05-10 08:05:00|70407.4|70392.4|70392.4|70377.4|70431.6|70416.6|70390.3|70373.6|914
1652170200000|2022-05-10 08:10:00|70392.1|70377.1|70420.9|70405.9|70430.2|70415.2|70379.4|70362.2|851
1652170500000|2022-05-10 08:15:00|70421.6|70406.6|70403.8|70388.8|70422.9|70407.9|70388.5|70373.5|788
1652170800000|2022-05-10 08:20:00|70405|70390|70451.5|70436.5|70454.2|70438.3|70391.5|70373.5|824
1652171100000|2022-05-10 08:25:00|70451.6|70436.6|70457.8|70442.8|70489.4|70474.4|70447.3|70430.6|941
1652171400000|2022-05-10 08:30:00|70457.7|70442.7|70426.3|70411.3|70458.2|70443.2|70407.3|70392.3|890
1652171700000|2022-05-10 08:35:00|70426.2|70411.2|70414.8|70394.8|70430.2|70415.2|70398.7|70383.7|902
1652172000000|2022-05-10 08:40:00|70414.9|70394.9|70406.3|70391.3|70438|70423|70406.3|70390.9|922
1652172300000|2022-05-10 08:45:00|70405.9|70390.9|70395.6|70375.6|70416.6|70401.6|70362.3|70345.1|858
1652172600000|2022-05-10 08:50:00|70396|70381|70395.3|70375.3|70416.3|70399.4|70383.2|70368.2|883
1652172900000|2022-05-10 08:55:00|70393.1|70378.1|70370.1|70350.1|70399|70380.6|70345.1|70330.1|801
1652173200000|2022-05-10 09:00:00|70369.6|70349.6|70370.4|70355.4|70381.2|70366.2|70345.7|70328.4|895
1652173500000|2022-05-10 09:05:00|70371.5|70356.5|70367.8|70347.8|70376.4|70359.5|70343.1|70325.5|809
1652173800000|2022-05-10 09:10:00|70364.3|70349.3|70371|70356|70380.9|70364.9|70349.7|70334.7|744
1652174100000|2022-05-10 09:15:00|70370.9|70355.9|70421.3|70406.3|70421.5|70406.5|70361.6|70346.6|773
1652174400000|2022-05-10 09:20:00|70420.8|70405.8|70451.8|70436.8|70458.9|70443.9|70412.5|70397.5|762
1652174700000|2022-05-10 09:25:00|70452.4|70437.4|70442.2|70427.2|70458|70441.3|70430.7|70413.9|744
1652175000000|2022-05-10 09:30:00|70442.1|70427.1|70431.8|70416.8|70445.2|70429|70425.1|70410.1|762
1652175300000|2022-05-10 09:35:00|70429.9|70414.9|70442.9|70427.9|70463.4|70448.4|70428.5|70413.5|814
1652175600000|2022-05-10 09:40:00|70444.3|70429.3|70481.1|70466.1|70502.6|70486.7|70439.7|70424.7|874
1652175900000|2022-05-10 09:45:00|70481|70466|70500.5|70485.5|70503.2|70485.8|70450.9|70435.9|867
1652176200000|2022-05-10 09:50:00|70501|70486|70580.4|70565.4|70595.3|70577.4|70500.3|70485.3|936
1652176500000|2022-05-10 09:55:00|70580.2|70565.2|70589|70569|70604.8|70586.4|70566|70548.3|913
1652176800000|2022-05-10 10:00:00|70589.4|70569.4|70601.4|70586.4|70613.9|70598.9|70585.5|70569.2|950
1652177100000|2022-05-10 10:05:00|70601.6|70586.6|70593.6|70573.6|70602.3|70587.3|70581.7|70566.7|844
1652177400000|2022-05-10 10:10:00|70593.8|70573.8|70562|70542|70601.8|70584|70559.8|70541.5|758
1652177700000|2022-05-10 10:15:00|70562.2|70542.2|70528.8|70513.8|70580.2|70562.5|70528.8|70513.8|803
1652178000000|2022-05-10 10:20:00|70529.2|70514.2|70552.8|70537.8|70563.1|70545.1|70521.5|70504.3|845
1652178300000|2022-05-10 10:25:00|70552.5|70537.5|70557.3|70542.3|70574|70556.1|70544.1|70526|755
1652178600000|2022-05-10 10:30:00|70557.2|70542.2|70546.9|70531.9|70566.9|70549.2|70536.8|70519|798
1652178900000|2022-05-10 10:35:00|70547.2|70532.2|70542|70522|70554.3|70539.3|70535.2|70520.2|687
1652179200000|2022-05-10 10:40:00|70541.6|70521.6|70539.5|70524.5|70542.8|70525.6|70510|70495|760
1652179500000|2022-05-10 10:45:00|70539.9|70524.9|70564.9|70549.9|70572.8|70554.9|70536.4|70521.4|716
1652179800000|2022-05-10 10:50:00|70564.3|70549.3|70588.3|70573.3|70596.2|70579.6|70551.1|70534.3|810
1652180100000|2022-05-10 10:55:00|70588.8|70573.8|70495.1|70480.1|70589.5|70574.5|70492.4|70474.5|849
1652180400000|2022-05-10 11:00:00|70495|70480|70505.3|70490.3|70511.5|70496.5|70474.3|70458.3|821
1652180700000|2022-05-10 11:05:00|70504.7|70489.7|70511.3|70496.3|70535.9|70520.9|70491.6|70475.2|705
1652181000000|2022-05-10 11:10:00|70511.4|70496.4|70470.2|70455.2|70512.5|70497.5|70470.2|70455.2|763
1652181300000|2022-05-10 11:15:00|70471.1|70456.1|70474.1|70459.1|70480.9|70465.9|70463.7|70446.8|821
1652181600000|2022-05-10 11:20:00|70473.7|70458.7|70451.8|70436.8|70477.1|70460.4|70433.9|70415.9|785
1652181900000|2022-05-10 11:25:00|70451.9|70436.9|70440.7|70425.7|70463.7|70446.6|70432.9|70417.9|797
1652182200000|2022-05-10 11:30:00|70441.1|70426.1|70414.8|70399.8|70442.4|70427.4|70408.2|70392.6|880
1652182500000|2022-05-10 11:35:00|70414.7|70399.7|70416.5|70401.5|70435.1|70420.1|70403.2|70388.2|729
1652182800000|2022-05-10 11:40:00|70415.9|70400.9|70467|70452|70469.1|70453.2|70413.2|70398.2|831
1652183100000|2022-05-10 11:45:00|70466.1|70451.1|70459.5|70444.5|70468.8|70452.7|70426.8|70409.8|800
1652183400000|2022-05-10 11:50:00|70459.2|70444.2|70484|70464|70484|70466.6|70426.6|70410|911
1652183700000|2022-05-10 11:55:00|70482.3|70467.3|70492.7|70477.7|70513.8|70498.8|70473.7|70455.8|964
1652184000000|2022-05-10 12:00:00|70493.4|70478.4|70482.5|70467.5|70502.4|70485.7|70472.1|70457.1|918
1652184300000|2022-05-10 12:05:00|70482.6|70467.6|70502.9|70487.9|70513.8|70498.8|70475.3|70460.3|867
1652184600000|2022-05-10 12:10:00|70505.8|70485.8|70483.7|70468.7|70523.1|70507.4|70483.4|70468.4|801
1652184900000|2022-05-10 12:15:00|70483.6|70468.6|70487.2|70472.2|70505.2|70489.4|70479.8|70463.7|784
1652185200000|2022-05-10 12:20:00|70488.7|70473.7|70478|70463|70524.3|70507.1|70477.9|70460.9|905
1652185500000|2022-05-10 12:25:00|70477.9|70462.9|70470.5|70450.5|70480.4|70462.9|70450.4|70433.8|828
1652185800000|2022-05-10 12:30:00|70467.6|70452.6|70484.7|70469.7|70507.4|70492.3|70462.8|70447.8|925
1652186100000|2022-05-10 12:35:00|70485.4|70470.4|70440.7|70425.7|70493.6|70478.6|70439.3|70424.3|811
1652186400000|2022-05-10 12:40:00|70441|70426|70492.3|70472.3|70500.1|70483.9|70441|70426|863
1652186700000|2022-05-10 12:45:00|70489.6|70474.6|70505.7|70490.7|70526.1|70510.8|70486.6|70470.4|898
1652187000000|2022-05-10 12:50:00|70506.5|70486.5|70504.9|70489.9|70511.6|70493.9|70477.5|70460.4|984
1652187300000|2022-05-10 12:55:00|70505.5|70490.5|70502.5|70487.5|70512.6|70495.5|70476.6|70461.6|926
1652187600000|2022-05-10 13:00:00|70504.5|70489.5|70449.5|70429.5|70511.6|70495.3|70445.8|70427.8|971
1652187900000|2022-05-10 13:05:00|70449.9|70429.9|70384.2|70369.2|70453.5|70437.3|70381.5|70366.2|969
1652188200000|2022-05-10 13:10:00|70384.6|70369.6|70410.7|70395.7|70417.6|70402.6|70348.2|70333.2|982
1652188500000|2022-05-10 13:15:00|70410.8|70395.8|70423.4|70408.4|70443.7|70426.4|70405.7|70389.3|955
1652188800000|2022-05-10 13:20:00|70425.9|70410.9|70471.8|70456.8|70495.9|70480.9|70423.6|70408.2|885
1652189100000|2022-05-10 13:25:00|70472.1|70457.1|70459.8|70444.8|70492.5|70477.5|70447.3|70432.3|910
1652189400000|2022-05-10 13:30:00|70459|70444|70445.9|70430.9|70474.9|70458.1|70437.4|70421.3|1057
1652189700000|2022-05-10 13:35:00|70447.1|70432.1|70469.3|70454.3|70480.1|70465.1|70442.3|70427.3|991
1652190000000|2022-05-10 13:40:00|70469.8|70454.8|70547|70532|70547|70532|70460|70443|979
1652190300000|2022-05-10 13:45:00|70549.5|70534.5|70541.1|70521.1|70566.5|70551.5|70539|70520.7|1021
1652190600000|2022-05-10 13:50:00|70541.2|70521.2|70498.4|70483.4|70541.2|70523.5|70472.1|70457.1|982
1652190900000|2022-05-10 13:55:00|70498.3|70483.3|70558.2|70543.2|70572.8|70556.3|70494.9|70479.9|1020
1652191200000|2022-05-10 14:00:00|70554.8|70539.8|70563.7|70543.7|70609.6|70591.4|70490.3|70470.3|1092
1652191500000|2022-05-10 14:05:00|70561.3|70546.3|70567.4|70552.4|70576.4|70558.1|70533.5|70515.6|988
1652191800000|2022-05-10 14:10:00|70567|70552|70525.9|70505.9|70567|70552|70505.2|70486.2|1045
1652192100000|2022-05-10 14:15:00|70526.3|70506.3|70521.8|70506.8|70532.1|70517.1|70500.8|70485.8|1006
1652192400000|2022-05-10 14:20:00|70522.2|70507.2|70527.1|70512.1|70538.6|70523.6|70499.9|70484.9|1033
1652192700000|2022-05-10 14:25:00|70528.3|70513.3|70575.7|70560.7|70609.9|70590.8|70505.4|70487.9|1064
1652193000000|2022-05-10 14:30:00|70576.6|70561.6|70595.2|70580.2|70629.2|70614.2|70561.5|70546.3|1054
1652193300000|2022-05-10 14:35:00|70595.3|70580.3|70595.6|70580.6|70607.5|70592.5|70558.7|70543.7|992
1652193600000|2022-05-10 14:40:00|70593.2|70578.2|70590.7|70575.7|70633|70613|70581.4|70563.9|1050
1652193900000|2022-05-10 14:45:00|70590.2|70575.2|70625.7|70610.7|70631.2|70616.2|70565.8|70549.8|1051
1652194200000|2022-05-10 14:50:00|70627|70612|70577.2|70562.2|70660.5|70645.5|70573.9|70558.9|1044
1652194500000|2022-05-10 14:55:00|70578.4|70563.4|70576.1|70561.1|70594|70575.9|70521.3|70504.5|1101
1652194800000|2022-05-10 15:00:00|70575.6|70560.6|70631|70611|70660.6|70640.6|70549.7|70534.7|1046
1652195100000|2022-05-10 15:05:00|70629.7|70609.7|70662.6|70647.6|70678.2|70662.4|70604.6|70584.6|1048
1652195400000|2022-05-10 15:10:00|70662.9|70647.9|70642.2|70627.2|70672.9|70654.8|70622.4|70605.9|1034
1652195700000|2022-05-10 15:15:00|70642.1|70627.1|70617.5|70597.5|70660.3|70642.6|70603.3|70585.9|1054
1652196000000|2022-05-10 15:20:00|70617.9|70597.9|70632.9|70612.9|70650|70630|70616.6|70596.6|922
1652196300000|2022-05-10 15:25:00|70633.2|70613.2|70603.6|70583.6|70636.5|70616.5|70575.4|70555.4|1018
1652196600000|2022-05-10 15:30:00|70602.6|70582.6|70594.6|70574.6|70626.7|70606.7|70570.8|70550.8|971
1652196900000|2022-05-10 15:35:00|70594.8|70574.8|70553.3|70533.3|70601.9|70581.9|70540.3|70520.3|995
1652197200000|2022-05-10 15:40:00|70553.2|70533.2|70571.2|70551.2|70604.2|70584.2|70546.3|70526.3|959
1652197500000|2022-05-10 15:45:00|70570.9|70550.9|70598.5|70583.5|70609.1|70589.1|70564.8|70544.8|951
1652197800000|2022-05-10 15:50:00|70599.6|70584.6|70630.2|70615.2|70639.6|70621.3|70595|70575.7|949
1652198100000|2022-05-10 15:55:00|70633|70613|70647.2|70627.2|70658.3|70639.8|70628.4|70611.3|931
1652198400000|2022-05-10 16:00:00|70647|70627|70615.3|70595.3|70676.9|70656.9|70595.8|70575.8|1043
1652198700000|2022-05-10 16:05:00|70615.2|70595.2|70620.2|70600.2|70630.4|70610.4|70587|70567|948
1652199000000|2022-05-10 16:10:00|70620.1|70600.1|70587.6|70567.6|70620.9|70602.6|70556.8|70536.8|1007
1652199300000|2022-05-10 16:15:00|70587.9|70567.9|70561.2|70541.2|70589.7|70569.9|70556|70536.9|914
1652199600000|2022-05-10 16:20:00|70561.3|70541.3|70595.2|70575.2|70596.5|70577.1|70556.3|70539.2|870
1652199900000|2022-05-10 16:25:00|70595.5|70580.5|70578|70558|70606.8|70589.4|70570.3|70551.9|918
1652200200000|2022-05-10 16:30:00|70578.5|70558.5|70611.4|70591.4|70621.1|70603.5|70564.5|70547|949
1652200500000|2022-05-10 16:35:00|70611.7|70591.7|70586|70566|70617.9|70601.5|70583.6|70566|985
1652200800000|2022-05-10 16:40:00|70586.1|70566.1|70577.8|70562.8|70600.6|70583.7|70573.5|70556.7|957
1652201100000|2022-05-10 16:45:00|70577.6|70562.6|70556|70541|70584.9|70568.2|70553.9|70537|942
1652201400000|2022-05-10 16:50:00|70556.3|70541.3|70577.5|70557.5|70577.7|70558.9|70538.5|70521.2|852
1652201700000|2022-05-10 16:55:00|70577.9|70557.9|70628|70608|70628|70610.3|70568.3|70550.5|923
1652202000000|2022-05-10 17:00:00|70627.5|70607.5|70613.6|70593.6|70649.4|70630.2|70603.7|70584.8|1009
1652202300000|2022-05-10 17:05:00|70614|70594|70616.9|70601.9|70634.4|70616.5|70602.9|70582.9|928
1652202600000|2022-05-10 17:10:00|70618.2|70603.2|70646.2|70626.2|70662.5|70643.1|70617.3|70599.6|874
1652202900000|2022-05-10 17:15:00|70646.7|70626.7|70653|70633|70670.5|70651.6|70643.3|70623.3|930
1652203200000|2022-05-10 17:20:00|70649.4|70629.4|70670.9|70655.9|70676.4|70659.1|70639.3|70621.6|963
1652203500000|2022-05-10 17:25:00|70671.3|70651.3|70641.2|70621.2|70677|70660.8|70634.5|70617|896
1652203800000|2022-05-10 17:30:00|70641.1|70621.1|70645.8|70625.8|70663.5|70646.6|70636.9|70618.5|864
1652204100000|2022-05-10 17:35:00|70645.7|70625.7|70625.8|70605.8|70646.9|70630.1|70610.4|70592.3|920
1652204400000|2022-05-10 17:40:00|70626|70606|70622.5|70602.5|70633.2|70614.6|70613.4|70595.7|943
1652204700000|2022-05-10 17:45:00|70622|70602|70618.7|70598.7|70622.9|70607.5|70603.1|70584.6|854
1652205000000|2022-05-10 17:50:00|70618.8|70598.8|70600.9|70580.9|70621.7|70605.2|70581.7|70566.4|819
1652205300000|2022-05-10 17:55:00|70600.7|70580.7|70609.4|70589.4|70609.6|70589.6|70574.6|70557.6|823
1652205600000|2022-05-10 18:00:00|70608.9|70588.9|70592.3|70572.3|70615.6|70595.6|70592|70572|847
1652205900000|2022-05-10 18:05:00|70592.5|70572.5|70615|70595|70615.8|70595.8|70588.9|70568.9|769
1652206200000|2022-05-10 18:10:00|70615.2|70595.2|70607.8|70587.8|70619.4|70599.4|70598.4|70579.8|821
1652206500000|2022-05-10 18:15:00|70608.1|70588.1|70612.2|70597.2|70619.3|70603.4|70604.7|70587|841
1652206800000|2022-05-10 18:20:00|70612.3|70597.3|70607.5|70592.5|70613.7|70597.3|70594.6|70578.7|921
1652207100000|2022-05-10 18:25:00|70607.4|70592.4|70633.7|70613.7|70636.5|70616.5|70607|70592|906
1652207400000|2022-05-10 18:30:00|70633.6|70613.6|70648.9|70628.9|70658.6|70638.6|70633.6|70613.6|773
1652207700000|2022-05-10 18:35:00|70649|70629|70658.2|70638.2|70660.8|70642.8|70640.9|70620.9|819
1652208000000|2022-05-10 18:40:00|70658.3|70638.3|70621.7|70601.7|70669|70649.7|70618.2|70599.4|846
1652208300000|2022-05-10 18:45:00|70621.9|70601.9|70631|70611|70645.9|70625.9|70619.3|70601.7|819
1652208600000|2022-05-10 18:50:00|70631.5|70611.5|70630.5|70610.5|70641.4|70621.6|70617|70597|885
1652208900000|2022-05-10 18:55:00|70630|70610|70647|70627|70651.3|70633.2|70627.4|70609.5|941
1652209200000|2022-05-10 19:00:00|70647.2|70627.2|70631.3|70611.3|70647.3|70628.5|70619.5|70601.1|876
1652209500000|2022-05-10 19:05:00|70631.6|70611.6|70614.2|70599.2|70635.4|70615.4|70590.5|70573.8|847
1652209800000|2022-05-10 19:10:00|70614.4|70599.4|70611.8|70591.8|70629.9|70613.7|70601.3|70583.9|869
1652210100000|2022-05-10 19:15:00|70609.8|70594.8|70611.6|70591.6|70637.3|70619.5|70603.3|70585.4|786
1652210400000|2022-05-10 19:20:00|70611.9|70591.9|70608.5|70588.5|70617.1|70599|70598.7|70581|720
1652210700000|2022-05-10 19:25:00|70608.6|70588.6|70626.1|70606.1|70633.5|70613.5|70604.7|70587.4|747
1652211000000|2022-05-10 19:30:00|70624.4|70604.4|70632.1|70612.1|70636.9|70619|70615.3|70595.3|746
1652211300000|2022-05-10 19:35:00|70632|70612|70639.2|70619.2|70645.2|70625.2|70628.6|70608.6|705
1652211600000|2022-05-10 19:40:00|70640.7|70620.7|70650.3|70630.3|70658|70638|70640.3|70620.3|723
1652211900000|2022-05-10 19:45:00|70650.2|70630.2|70655.2|70635.2|70660|70640|70646.5|70626.5|720
1652212200000|2022-05-10 19:50:00|70655|70635|70632.9|70612.9|70656.5|70636.5|70628.6|70608.6|701
1652212500000|2022-05-10 19:55:00|70629.4|70609.4|70612|70592|70642.7|70622.7|70611.1|70591.1|762
1652212800000|2022-05-10 20:00:00|70612.4|70592.4|70645|70625|70646.6|70626.6|70610.4|70590.4|499
1652213100000|2022-05-10 20:05:00|70644.5|70624.5|70653.3|70633.3|70654.4|70634.4|70635.9|70615.9|421
1652213400000|2022-05-10 20:10:00|70653.8|70633.8|70662.4|70642.4|70668.2|70648.2|70648.6|70628.6|374
1652213700000|2022-05-10 20:15:00|70662.5|70642.5|70652.2|70632.2|70662.9|70642.9|70647.6|70627.6|389
1652214000000|2022-05-10 20:20:00|70652.7|70632.7|70646.6|70626.6|70652.7|70632.7|70643.5|70623.5|380
1652214300000|2022-05-10 20:25:00|70647.7|70627.7|70649.2|70629.2|70651.8|70631.8|70641.4|70621.4|286
1652214600000|2022-05-10 20:30:00|70649.1|70629.1|70645.3|70625.3|70651.9|70631.9|70642|70622|341
1652214900000|2022-05-10 20:35:00|70645.8|70625.8|70651.7|70631.7|70652.6|70632.5|70644|70624|431
1652215200000|2022-05-10 20:40:00|70650.5|70630.5|70649.9|70629.9|70654|70634|70645.2|70620.1|367
1652215500000|2022-05-10 20:45:00|70650.7|70630.7|70662.3|70639|70662.4|70641.1|70644.5|70623.1|326
1652215800000|2022-05-10 20:50:00|70663.7|70640.4|70661.6|70641.4|70667.4|70646.5|70658.2|70633.8|467
1652216100000|2022-05-10 20:55:00|70662.6|70640.7|70678.7|70626.6|70681.1|70645.9|70649.7|70620|384
1652216400000|2022-05-10 21:00:00|70680.7|70623.4|70661|70562|70682.5|70625.4|70660.6|70561.6|36
1652216700000|2022-05-10 21:05:00|70652.2|70553.2|70667.4|70568.4|70684.5|70591.5|70647.9|70548.9|91
1652217000000|2022-05-10 21:10:00|70671.4|70572.4|70669.4|70601.9|70687.1|70610.4|70653|70558|148
1652217300000|2022-05-10 21:15:00|70669.5|70602|70666|70608.2|70671.7|70610.8|70653.1|70589.8|158
1652217600000|2022-05-10 21:20:00|70667.5|70605.5|70662.5|70589.6|70679.4|70614.5|70655.2|70585.3|137
1652217900000|2022-05-10 21:25:00|70660.7|70610.4|70667.7|70601.8|70671.3|70613.3|70657.8|70601.8|59
1652218200000|2022-05-10 21:30:00|70660.3|70612.6|70662.6|70608.3|70672.7|70619.7|70653.1|70586.5|367
1652218500000|2022-05-10 21:35:00|70662|70611.5|70658.8|70591.7|70669.1|70611.5|70650.9|70587.2|261
1652218800000|2022-05-10 21:40:00|70650.7|70601|70652.7|70606.2|70663.6|70607.4|70649|70588.3|591
1652219100000|2022-05-10 21:45:00|70654.6|70607.3|70658.9|70609.9|70661.6|70617.1|70650.6|70601.3|150
1652219400000|2022-05-10 21:50:00|70658.7|70607.9|70656.8|70603.9|70664.4|70614.3|70652.9|70598.4|174
1652219700000|2022-05-10 21:55:00|70658.3|70601.1|70656.3|70609.4|70662.2|70619.3|70648|70593.6|164
1652220000000|2022-05-10 22:00:00|70658.3|70602.4|70639.7|70611.5|70663.3|70624.6|70631.4|70602.4|299
1652220300000|2022-05-10 22:05:00|70639.2|70611.9|70643|70620.1|70645.4|70623.5|70634.7|70611.3|144
1652220600000|2022-05-10 22:10:00|70642|70622|70635.2|70615.2|70643.3|70622.7|70634|70613.2|188
1652220900000|2022-05-10 22:15:00|70634.6|70614.6|70627.4|70612.4|70639.7|70620.9|70627.4|70609.1|204
1652221200000|2022-05-10 22:20:00|70629.9|70609.9|70625.8|70604.6|70641|70614.2|70621.5|70601.5|245
1652221500000|2022-05-10 22:25:00|70625.7|70604.4|70618.4|70595.5|70628.5|70609.8|70618.2|70595.5|225
1652221800000|2022-05-10 22:30:00|70618.1|70598.1|70616.6|70601.6|70621.9|70604.6|70611.6|70589.9|229
1652222100000|2022-05-10 22:35:00|70617.2|70602.2|70615.4|70595.4|70621.8|70603.7|70610.9|70588.6|214
1652222400000|2022-05-10 22:40:00|70615.6|70595.6|70612.7|70592.7|70623.3|70603.3|70608.6|70584.4|436
1652222700000|2022-05-10 22:45:00|70612.4|70592.4|70613.9|70593.9|70620.7|70596.9|70608.6|70588.6|212
1652223000000|2022-05-10 22:50:00|70610.3|70595.3|70619.1|70599.1|70621.3|70603.6|70608.7|70591.8|179
1652223300000|2022-05-10 22:55:00|70619.2|70599.2|70622.5|70602.5|70624.9|70606.3|70614.8|70596.8|300
1652223600000|2022-05-10 23:00:00|70622.6|70602.6|70621.9|70601.9|70630.2|70610.2|70618|70598|270
1652223900000|2022-05-10 23:05:00|70619|70604|70622.5|70602.5|70624.5|70605.4|70617.9|70598.2|184
1652224200000|2022-05-10 23:10:00|70622.6|70602.6|70620.6|70605.6|70628.3|70610.4|70616.5|70598.1|259
1652224500000|2022-05-10 23:15:00|70621.2|70606.2|70626.3|70606.3|70633.1|70614.4|70620.6|70601|229
1652224800000|2022-05-10 23:20:00|70626.4|70606.4|70620.3|70600.3|70629.6|70609.6|70617.4|70599.6|331
1652225100000|2022-05-10 23:25:00|70620.8|70600.8|70613|70593|70624.9|70604.9|70612.8|70592.8|284
1652225400000|2022-05-10 23:30:00|70613.9|70593.9|70621.7|70601.7|70627.4|70603.1|70610.7|70592.5|303
1652225700000|2022-05-10 23:35:00|70621.6|70601.6|70633.4|70613.4|70639.9|70616|70615.7|70599|296
1652226000000|2022-05-10 23:40:00|70633.2|70613.2|70630.6|70610.6|70651.9|70629.1|70626.9|70609.4|484
1652226300000|2022-05-10 23:45:00|70630.4|70610.4|70645.5|70625.5|70647.3|70627.9|70626.6|70609.7|434
1652226600000|2022-05-10 23:50:00|70645.6|70625.6|70645.5|70625.5|70648.9|70628.9|70636|70618.3|452
1652226900000|2022-05-10 23:55:00|70645.1|70625.1|70650.6|70630.6|70653.2|70633.2|70638.8|70618.8|470
1652227200000|2022-05-11 00:00:00|70650.8|70630.8|70663.5|70643.5|70664.8|70647.1|70642.1|70625.1|731
1652227500000|2022-05-11 00:05:00|70663.7|70643.7|70655.9|70635.9|70665.9|70647.3|70650.3|70631.8|558
1652227800000|2022-05-11 00:10:00|70657.8|70637.8|70630.5|70610.5|70665.1|70646.7|70626.3|70606.3|489
1652228100000|2022-05-11 00:15:00|70630.7|70610.7|70634.3|70614.3|70635.7|70618.7|70624.3|70606|439
1652228400000|2022-05-11 00:20:00|70634.4|70614.4|70633.5|70613.5|70638.5|70620.7|70625.9|70608.8|415
1652228700000|2022-05-11 00:25:00|70633.4|70613.4|70628|70608|70637.9|70617.9|70615.9|70598.9|499
1652229000000|2022-05-11 00:30:00|70628.1|70608.1|70600.6|70580.6|70631|70613|70599.5|70579.5|626
1652229300000|2022-05-11 00:35:00|70600.4|70580.4|70606.3|70586.3|70614.9|70595.4|70600.2|70580.2|524
1652229600000|2022-05-11 00:40:00|70606.5|70586.5|70602.5|70582.5|70611.5|70593.7|70602.2|70582.2|461
1652229900000|2022-05-11 00:45:00|70604.6|70584.6|70613.9|70593.9|70626.3|70606.3|70604.3|70584.3|590
1652230200000|2022-05-11 00:50:00|70614.2|70594.2|70609.1|70589.1|70624.6|70604.9|70608.3|70588.3|654
1652230500000|2022-05-11 00:55:00|70610.2|70590.2|70635.6|70615.6|70638.4|70619.8|70603.3|70583.3|642
1652230800000|2022-05-11 01:00:00|70636.4|70616.4|70632.6|70612.6|70647|70627.6|70625.4|70605.6|651
1652231100000|2022-05-11 01:05:00|70632.8|70612.8|70651.6|70636.6|70665.6|70645.4|70625.6|70605.6|663
1652231400000|2022-05-11 01:10:00|70654.6|70634.6|70664.1|70644.1|70670|70650|70644.9|70625.9|557
1652231700000|2022-05-11 01:15:00|70664.2|70644.2|70670.4|70650.4|70672.6|70652.2|70644|70627.4|594
1652232000000|2022-05-11 01:20:00|70669.5|70649.5|70661.4|70641.4|70670.3|70650.3|70646.2|70626.9|581
1652232300000|2022-05-11 01:25:00|70662.6|70642.6|70635|70614.7|70669|70650.6|70634.8|70614.4|591
1652232600000|2022-05-11 01:30:00|70634.9|70615|70652.1|70632.1|70654.5|70634.5|70629.4|70609.4|684
1652232900000|2022-05-11 01:35:00|70652.2|70632.2|70656.1|70636.1|70673.1|70656.1|70649.7|70629.7|734
1652233200000|2022-05-11 01:40:00|70655.6|70635.6|70643.6|70623.6|70656.1|70637|70633.1|70613.1|720
1652233500000|2022-05-11 01:45:00|70643.9|70623.9|70630.6|70610.6|70645.3|70625.3|70619.6|70599.6|677
1652233800000|2022-05-11 01:50:00|70630.7|70610.7|70619.2|70599.2|70633.1|70613.1|70615.1|70597.9|640
1652234100000|2022-05-11 01:55:00|70619.1|70599.1|70617|70597|70627.6|70609.3|70607.3|70589.4|590
1652234400000|2022-05-11 02:00:00|70618.5|70598.5|70616|70596|70627|70609.4|70607.7|70587.7|599
1652234700000|2022-05-11 02:05:00|70616.1|70596.1|70602.2|70582.2|70628.7|70610.1|70590.4|70570.6|735
1652235000000|2022-05-11 02:10:00|70602.6|70582.6|70597.2|70577.2|70608.9|70588.9|70590.4|70572.1|621
1652235300000|2022-05-11 02:15:00|70597|70577|70599.1|70579.1|70615.3|70594.8|70588.2|70569.8|607
1652235600000|2022-05-11 02:20:00|70597.8|70577.8|70600.4|70580.4|70604.3|70584.3|70591.8|70573.3|515
1652235900000|2022-05-11 02:25:00|70601.1|70581.1|70614.1|70594.1|70621.9|70605.3|70595.8|70576.8|575
1652236200000|2022-05-11 02:30:00|70614.8|70594.8|70636.5|70616.5|70640.7|70622.3|70607.1|70587.1|522
1652236500000|2022-05-11 02:35:00|70636.7|70616.7|70637|70617|70644.6|70624.6|70630.3|70611|519
1652236800000|2022-05-11 02:40:00|70636.3|70616.3|70620.7|70600.7|70637.8|70617.8|70611.3|70592.8|627
1652237100000|2022-05-11 02:45:00|70620.1|70600.1|70630.3|70610.3|70648.7|70630.5|70620|70600|646
1652237400000|2022-05-11 02:50:00|70629.5|70609.5|70616.6|70596.6|70634.2|70614.6|70610|70591.9|643
1652237700000|2022-05-11 02:55:00|70616.2|70596.2|70608.5|70588.5|70633.7|70616.3|70606.3|70586.3|625
1652238000000|2022-05-11 03:00:00|70608.9|70588.9|70602.7|70587.7|70618.5|70600.6|70599|70582.2|533
1652238300000|2022-05-11 03:05:00|70602.6|70587.6|70602|70582|70607.4|70587.7|70595.5|70575.7|406
1652238600000|2022-05-11 03:10:00|70602.2|70582.2|70602.6|70582.6|70615.8|70600.2|70598.8|70580.7|559
1652238900000|2022-05-11 03:15:00|70602.1|70582.1|70594.2|70574.2|70611|70593.9|70590.1|70572.6|420
1652239200000|2022-05-11 03:20:00|70594|70574|70589.5|70569.5|70595.8|70578.3|70585.1|70568.1|398
1652239500000|2022-05-11 03:25:00|70590.5|70570.5|70589.8|70569.8|70595|70578.7|70582|70564.2|394
1652239800000|2022-05-11 03:30:00|70589.4|70569.4|70599.7|70579.7|70600.1|70581.7|70588.8|70568.8|411
1652240100000|2022-05-11 03:35:00|70599.6|70579.6|70611.3|70591.3|70612.8|70594.5|70598.5|70578.5|403
1652240400000|2022-05-11 03:40:00|70611.4|70591.4|70614|70594|70624|70606.9|70607.6|70588.9|498
1652240700000|2022-05-11 03:45:00|70614.3|70594.3|70606.7|70586.7|70618.1|70600.6|70595.8|70577.9|428
1652241000000|2022-05-11 03:50:00|70606.6|70586.6|70590.1|70570.1|70607.3|70587.8|70582.1|70564.9|472
1652241300000|2022-05-11 03:55:00|70589.9|70569.9|70593.3|70578.3|70595.9|70578.3|70580.1|70560.1|505
1652241600000|2022-05-11 04:00:00|70596.5|70576.5|70589.7|70569.7|70598.1|70579.8|70583.4|70565.1|395
1652241900000|2022-05-11 04:05:00|70589.5|70569.5|70596.4|70581.4|70599.3|70582.8|70583|70564.3|408
1652242200000|2022-05-11 04:10:00|70597.1|70577.1|70607.5|70592.5|70615.1|70595.1|70593.2|70576.1|455
1652242500000|2022-05-11 04:15:00|70608.5|70593.5|70611.1|70591.1|70614.3|70596.9|70599.2|70581.4|534
1652242800000|2022-05-11 04:20:00|70612|70592|70598.3|70578.3|70614.2|70596.8|70591.6|70574.6|421
1652243100000|2022-05-11 04:25:00|70597.4|70577.4|70594.9|70574.9|70610.7|70592|70593|70574.7|459
1652243400000|2022-05-11 04:30:00|70595.1|70575.1|70596.4|70576.4|70607.6|70590.7|70585.5|70565.9|417
1652243700000|2022-05-11 04:35:00|70596.3|70576.3|70579.1|70559.1|70601.5|70582.8|70578|70558|432
1652244000000|2022-05-11 04:40:00|70579.3|70559.3|70568.7|70548.7|70579.3|70561.8|70562.4|70544.3|427
1652244300000|2022-05-11 04:45:00|70568.5|70548.5|70556.2|70536.2|70572.6|70555.3|70552.5|70533.8|528
1652244600000|2022-05-11 04:50:00|70556.5|70536.5|70559.6|70539.6|70561.9|70543.1|70549.1|70531.3|382
1652244900000|2022-05-11 04:55:00|70559.4|70539.4|70566.8|70546.8|70569.9|70553|70558.3|70539.4|456
1652245200000|2022-05-11 05:00:00|70566.4|70546.4|70558.1|70538.1|70571.4|70556.4|70553.1|70535.8|512
1652245500000|2022-05-11 05:05:00|70557.9|70537.9|70571.6|70551.6|70571.9|70554.3|70550.4|70533.6|412
1652245800000|2022-05-11 05:10:00|70571.5|70551.5|70550.7|70535.7|70575.8|70558.7|70548.8|70530.5|483
1652246100000|2022-05-11 05:15:00|70550.5|70535.5|70546.3|70526.3|70555|70538.9|70543.4|70525.5|505
1652246400000|2022-05-11 05:20:00|70546.1|70526.1|70549.9|70534.9|70553.6|70536.6|70537.7|70520.4|460
1652246700000|2022-05-11 05:25:00|70549.8|70534.8|70538.9|70518.9|70552.7|70535.2|70530.9|70514.3|399
1652247000000|2022-05-11 05:30:00|70539.1|70519.1|70514.7|70494.7|70539.7|70522|70509.4|70493.9|519
1652247300000|2022-05-11 05:35:00|70511.7|70496.7|70533.8|70513.8|70536.3|70519.1|70506.3|70489.3|558
1652247600000|2022-05-11 05:40:00|70533.1|70513.1|70542.1|70522.1|70543|70524.9|70526.1|70509.2|583
1652247900000|2022-05-11 05:45:00|70542.2|70522.2|70540.6|70520.6|70554.5|70537.2|70534.1|70516.7|551
1652248200000|2022-05-11 05:50:00|70540.8|70520.8|70560.2|70540.2|70564.1|70544.1|70527.8|70508.9|579
1652248500000|2022-05-11 05:55:00|70560.3|70540.3|70537|70517|70581.5|70561.9|70535.5|70515.5|682
1652248800000|2022-05-11 06:00:00|70536.9|70516.9|70536.8|70516.8|70557.6|70537.6|70526.7|70506.7|787
1652249100000|2022-05-11 06:05:00|70537.5|70517.5|70532.4|70512.4|70561.3|70543.5|70526.8|70506.8|722
1652249400000|2022-05-11 06:10:00|70532|70512|70578.1|70558.1|70586.2|70568|70532|70512|802
1652249700000|2022-05-11 06:15:00|70578.6|70558.6|70565.4|70545.4|70597.4|70579.6|70561.7|70541.7|788
1652250000000|2022-05-11 06:20:00|70565.3|70545.3|70526.3|70506.3|70566.9|70547.2|70514.2|70494.2|852
1652250300000|2022-05-11 06:25:00|70525.6|70505.6|70547.5|70532.5|70561.4|70544.4|70524|70504|830
1652250600000|2022-05-11 06:30:00|70547.4|70532.4|70565|70545|70579.7|70559.7|70547.4|70532.4|786
1652250900000|2022-05-11 06:35:00|70564.8|70544.8|70554.3|70534.3|70568.3|70550.6|70543.2|70523.2|744
1652251200000|2022-05-11 06:40:00|70554.7|70534.7|70541|70521|70557.1|70540.6|70532|70513.2|742
1652251500000|2022-05-11 06:45:00|70540.8|70520.8|70523.3|70508.3|70548.5|70529.7|70523.2|70505.6|622
1652251800000|2022-05-11 06:50:00|70523.1|70508.1|70550.5|70530.5|70574.4|70554.4|70523.1|70506.2|671
1652252100000|2022-05-11 06:55:00|70551.1|70531.1|70563.6|70548.6|70578.2|70558.5|70546.3|70529|754
1652252400000|2022-05-11 07:00:00|70560.5|70545.5|70518.7|70503.7|70560.5|70545.5|70502.2|70484.2|906
1652252700000|2022-05-11 07:05:00|70519.1|70504.1|70510.4|70490.4|70530.7|70513.7|70500.7|70484.4|826
1652253000000|2022-05-11 07:10:00|70511.9|70495.4|70459.2|70444.2|70515.2|70498.1|70456.3|70440.3|925
1652253300000|2022-05-11 07:15:00|70459.7|70444.7|70470.8|70450.8|70482|70464.2|70442.9|70425.9|897
1652253600000|2022-05-11 07:20:00|70470.7|70450.7|70498|70483|70501.3|70485.1|70435.9|70418.3|883
1652253900000|2022-05-11 07:25:00|70498.1|70483.1|70491.2|70476.2|70541.5|70522.9|70488.9|70472|914
1652254200000|2022-05-11 07:30:00|70491.3|70476.3|70496.2|70476.2|70515|70498.2|70484.7|70466.2|846
1652254500000|2022-05-11 07:35:00|70494.6|70479.6|70490.2|70475.2|70500.6|70484.5|70473.6|70456.4|838
1652254800000|2022-05-11 07:40:00|70489.9|70474.9|70480.7|70465.7|70507.6|70490.5|70469.6|70453.7|923
1652255100000|2022-05-11 07:45:00|70480.4|70465.4|70460.1|70445.1|70490|70473.1|70457.4|70440.5|930
1652255400000|2022-05-11 07:50:00|70459.9|70444.9|70477.9|70462.9|70495.2|70480.2|70458.5|70441|912
1652255700000|2022-05-11 07:55:00|70477.5|70462.5|70496|70481|70523.8|70506.1|70468.2|70450.8|937
1652256000000|2022-05-11 08:00:00|70495.3|70480.3|70503.9|70483.9|70513.7|70498.1|70425.7|70405.7|1010
1652256300000|2022-05-11 08:05:00|70501.3|70486.3|70482.7|70467.7|70501.3|70486.3|70458.7|70441.4|992
1652256600000|2022-05-11 08:10:00|70482.5|70467.5|70462.4|70447.4|70503.9|70487.7|70455.8|70438|941
1652256900000|2022-05-11 08:15:00|70456.9|70441.9|70473|70458|70483.3|70466.6|70450.8|70435.4|835
1652257200000|2022-05-11 08:20:00|70473.4|70458.4|70433.7|70418.7|70486.8|70471.8|70424.3|70409.3|943
1652257500000|2022-05-11 08:25:00|70433.6|70418.6|70457.9|70442.9|70469.5|70451|70429.9|70410.8|947
1652257800000|2022-05-11 08:30:00|70458.7|70443.7|70465.1|70450.1|70499.9|70484.3|70453.3|70435.3|895
1652258100000|2022-05-11 08:35:00|70464.4|70449.4|70472|70452|70480.7|70463.6|70460|70443.9|729
1652258400000|2022-05-11 08:40:00|70472.1|70452.1|70434.3|70419.3|70477.2|70461.7|70413.7|70393.7|803
1652258700000|2022-05-11 08:45:00|70431.3|70416.3|70355.6|70340.6|70442.5|70424.5|70346.9|70331.9|978
1652259000000|2022-05-11 08:50:00|70355.8|70340.8|70386.8|70371.8|70389.5|70372.2|70347.2|70329.4|945
1652259300000|2022-05-11 08:55:00|70386.6|70371.6|70390|70375|70414.1|70396.5|70374.7|70356.4|855
1652259600000|2022-05-11 09:00:00|70393.5|70373.5|70382.8|70367.8|70399.9|70383.3|70361|70344.1|893
1652259900000|2022-05-11 09:05:00|70385.2|70365.2|70339.9|70324.9|70395.3|70378.6|70338.3|70321.1|897
1652260200000|2022-05-11 09:10:00|70340.5|70325.5|70347|70332|70371.1|70356.1|70338|70320.4|908
1652260500000|2022-05-11 09:15:00|70348.1|70333.1|70407.6|70387.6|70416.3|70397.5|70344.9|70329.9|872
1652260800000|2022-05-11 09:20:00|70404.1|70389.1|70435.4|70420.4|70437.6|70420.8|70397.1|70381.8|833
1652261100000|2022-05-11 09:25:00|70435|70420|70421.2|70406.2|70448.7|70431.7|70417.4|70400.5|782
1652261400000|2022-05-11 09:30:00|70421.4|70406.4|70438.9|70418.9|70448.1|70431.7|70412|70397|794
1652261700000|2022-05-11 09:35:00|70436.2|70421.2|70443.4|70428.4|70457.4|70440.5|70434.8|70417.6|738
1652262000000|2022-05-11 09:40:00|70443.1|70428.1|70444.4|70429.4|70460.5|70442.3|70429.6|70411.4|778
1652262300000|2022-05-11 09:45:00|70444.5|70429.5|70437.7|70422.7|70460.9|70443.8|70433.9|70418.2|748
1652262600000|2022-05-11 09:50:00|70437.6|70422.6|70427|70412|70443.5|70427.2|70421.3|70405.7|698
1652262900000|2022-05-11 09:55:00|70427.2|70412.2|70418.2|70403.2|70434.4|70418.1|70412.2|70397.2|759
1652263200000|2022-05-11 10:00:00|70417.9|70402.9|70414.7|70399.7|70446.3|70429.5|70411.8|70395|784
1652263500000|2022-05-11 10:05:00|70414.5|70399.5|70450.3|70435.3|70460.3|70444.8|70391.2|70373.5|814
1652263800000|2022-05-11 10:10:00|70450.4|70435.4|70462.8|70447.8|70468.7|70451.1|70434.6|70419.6|748
1652264100000|2022-05-11 10:15:00|70462.9|70447.9|70465.4|70450.4|70468.9|70453.4|70445.3|70428.4|667
1652264400000|2022-05-11 10:20:00|70465.8|70450.8|70463.5|70448.5|70470|70454.9|70458|70441.3|702
1652264700000|2022-05-11 10:25:00|70463.9|70448.9|70468.1|70448.1|70470.1|70454.2|70453.8|70437.3|654
1652265000000|2022-05-11 10:30:00|70468.8|70453.8|70480.8|70460.8|70481.6|70465.5|70458.4|70443.4|732
1652265300000|2022-05-11 10:35:00|70479.5|70464.5|70495.7|70480.7|70508.8|70492.3|70478.1|70461.9|715
1652265600000|2022-05-11 10:40:00|70495.6|70480.6|70489|70474|70503|70488|70487.9|70470.6|652
1652265900000|2022-05-11 10:45:00|70489.6|70474.6|70490.2|70475.2|70492.5|70476.1|70472.3|70457.1|622
1652266200000|2022-05-11 10:50:00|70491.7|70471.7|70506.3|70491.3|70516.4|70498.6|70488|70471.7|636
1652266500000|2022-05-11 10:55:00|70505.7|70490.7|70533.8|70513.8|70540.8|70524.4|70489.6|70474.1|749
1652266800000|2022-05-11 11:00:00|70532|70517|70512|70497|70554.6|70536.7|70503.8|70487.6|823
1652267100000|2022-05-11 11:05:00|70511.4|70496.4|70479.1|70464.1|70518.8|70503.8|70478.2|70461.5|723
1652267400000|2022-05-11 11:10:00|70479|70464|70481.4|70466.4|70495.2|70477.5|70474.1|70456.9|630
1652267700000|2022-05-11 11:15:00|70481.9|70466.9|70514.3|70499.3|70515.6|70499.3|70470.8|70455.8|769
1652268000000|2022-05-11 11:20:00|70515.5|70500.5|70516.3|70501.3|70530.7|70514.3|70488.4|70471.3|855
1652268300000|2022-05-11 11:25:00|70516.5|70501.5|70474.2|70454.2|70540.9|70523.6|70472.1|70454|752
1652268600000|2022-05-11 11:30:00|70474.3|70454.3|70514.3|70494.3|70515.3|70497.5|70461.8|70442.3|799
1652268900000|2022-05-11 11:35:00|70514.6|70494.6|70528.7|70513.7|70541.3|70525.1|70500.9|70482.4|865
1652269200000|2022-05-11 11:40:00|70529|70514|70533.4|70518.4|70536.3|70521.3|70497|70480.5|893
1652269500000|2022-05-11 11:45:00|70534|70519|70533|70513|70541.2|70523.7|70503.2|70483.2|827
1652269800000|2022-05-11 11:50:00|70532.9|70512.9|70526|70511|70532.9|70514.7|70504.8|70489.8|824
1652270100000|2022-05-11 11:55:00|70525.4|70510.4|70542.6|70527.6|70545.3|70530.3|70519.1|70501|868
1652270400000|2022-05-11 12:00:00|70538.9|70523.9|70492.8|70477.8|70538.9|70523.9|70487.3|70472.3|812
1652270700000|2022-05-11 12:05:00|70494|70479|70468.9|70453.9|70498.5|70483.4|70467.7|70450.7|808
1652271000000|2022-05-11 12:10:00|70469.2|70454.2|70493.2|70478.2|70493.8|70478.2|70469.2|70451.9|736
1652271300000|2022-05-11 12:15:00|70495|70475|70504.4|70489.4|70548.8|70533.8|70490.3|70473.8|850
1652271600000|2022-05-11 12:20:00|70504.9|70489.9|70505.4|70485.4|70526.9|70509.9|70489.7|70471.2|868
1652271900000|2022-05-11 12:25:00|70504.9|70484.9|70521.2|70490.9|70595.5|70526.1|70501.9|70484.5|884
1652272200000|2022-05-11 12:30:00|70519.8|70490.1|70644.4|70624.4|70805.2|70785.2|70519.8|70489|1170
1652272500000|2022-05-11 12:35:00|70644.5|70624.5|70708|70688|70843.7|70821.2|70639.5|70619.5|1181
1652272800000|2022-05-11 12:40:00|70710|70690|70652.6|70632.6|70790.8|70770.8|70633.7|70613.7|1168
1652273100000|2022-05-11 12:45:00|70652.9|70632.9|70729.1|70709.1|70741.1|70721.5|70599.2|70579.2|1172
1652273400000|2022-05-11 12:50:00|70731.3|70711.3|70729|70709|70778.4|70762.6|70719.5|70699.5|1157
1652273700000|2022-05-11 12:55:00|70727.7|70707.7|70713.2|70693.2|70761.4|70741.4|70695.8|70675.8|1143
1652274000000|2022-05-11 13:00:00|70719.2|70699.2|70668.8|70648.8|70733|70713|70653.4|70633.4|1104
1652274300000|2022-05-11 13:05:00|70669.4|70649.4|70590.5|70570.5|70672.8|70652.8|70559.8|70539.8|1125
1652274600000|2022-05-11 13:10:00|70588.4|70568.4|70541.6|70521.6|70588.5|70568.5|70461.9|70441.9|1126
1652274900000|2022-05-11 13:15:00|70542.1|70522.1|70470.1|70450.1|70584|70564|70461.2|70441.2|1104
1652275200000|2022-05-11 13:20:00|70470.2|70450.2|70458.1|70438.1|70518.9|70498.9|70455.1|70435.1|1099
1652275500000|2022-05-11 13:25:00|70457.1|70437.1|70454.4|70434.4|70505|70485|70422.5|70402.5|1088
1652275800000|2022-05-11 13:30:00|70455.9|70435.9|70514.6|70494.6|70522|70502|70384.6|70364.6|917
1652276100000|2022-05-11 13:35:00|70511.6|70491.6|70480.2|70460.2|70527.5|70507.5|70455.6|70435.6|824
1652276400000|2022-05-11 13:40:00|70479.6|70459.6|70403.3|70383.3|70515.5|70495.5|70388.9|70368.9|987
1652276700000|2022-05-11 13:45:00|70403.9|70383.9|70362.2|70342.2|70425.9|70405.9|70339.8|70319.8|1123
1652277000000|2022-05-11 13:50:00|70362.1|70342.1|70438.1|70418.1|70444.4|70424.4|70355.7|70335.7|1138
1652277300000|2022-05-11 13:55:00|70439|70419|70449.3|70429.3|70509.6|70489.6|70428.9|70409.1|1111
1652277600000|2022-05-11 14:00:00|70449.4|70429.4|70393.9|70373.9|70477.1|70462.1|70390.4|70370.4|1107
1652277900000|2022-05-11 14:05:00|70394|70374|70456.6|70436.6|70473.2|70453.2|70380.4|70360.4|1088
1652278200000|2022-05-11 14:10:00|70455|70435|70487|70472|70509.8|70492|70449.4|70429.4|1078
1652278500000|2022-05-11 14:15:00|70487.5|70472.5|70468.3|70453.3|70511.2|70494|70468.3|70450.4|1062
1652278800000|2022-05-11 14:20:00|70469.2|70454.2|70464.6|70444.6|70500.5|70482.2|70430.6|70410.6|1047
1652279100000|2022-05-11 14:25:00|70463|70443|70402.6|70382.6|70470.4|70452.9|70399.5|70379.5|1021
1652279400000|2022-05-11 14:30:00|70404.5|70384.5|70451.4|70431.4|70461|70441|70385.5|70365.5|1079
1652279700000|2022-05-11 14:35:00|70451.7|70431.7|70423.9|70403.9|70457.2|70437.2|70397.5|70377.5|1008
1652280000000|2022-05-11 14:40:00|70424.3|70404.3|70433.5|70413.5|70478.1|70458.1|70407.6|70387.6|1052
1652280300000|2022-05-11 14:45:00|70433|70413|70432.8|70412.8|70461.4|70441.4|70397.6|70377.6|1056
1652280600000|2022-05-11 14:50:00|70436.2|70416.2|70492|70472|70504.4|70486.1|70436.2|70416.2|1055
1652280900000|2022-05-11 14:55:00|70492.4|70472.4|70519.8|70499.8|70546.5|70526.5|70492.4|70472.4|1093
1652281200000|2022-05-11 15:00:00|70519.5|70499.5|70527.9|70507.9|70557.2|70537.2|70511.2|70491.8|1003
1652281500000|2022-05-11 15:05:00|70526|70506|70570.2|70550.2|70576.1|70556.1|70509|70489|891
1652281800000|2022-05-11 15:10:00|70568.4|70548.4|70543.8|70523.8|70569.7|70549.7|70535.1|70515.1|998
1652282100000|2022-05-11 15:15:00|70544.2|70524.2|70570.4|70550.4|70589.8|70570.2|70533.2|70513.2|971
1652282400000|2022-05-11 15:20:00|70570.9|70550.9|70560.5|70540.5|70573.4|70556.4|70544.8|70524.8|886
1652282700000|2022-05-11 15:25:00|70560.3|70540.3|70524.6|70504.6|70581.5|70561.5|70482|70462|1017
1652283000000|2022-05-11 15:30:00|70524.1|70504.1|70504.9|70484.9|70545.9|70525.9|70482.3|70462.4|1035
1652283300000|2022-05-11 15:35:00|70505.8|70485.8|70511.8|70491.8|70515.7|70495.7|70484.1|70464.1|957
1652283600000|2022-05-11 15:40:00|70509.3|70489.3|70538.8|70518.8|70539.5|70519.5|70500.9|70480.9|968
1652283900000|2022-05-11 15:45:00|70538.4|70518.4|70557.4|70537.4|70577|70557|70528.2|70509.2|867
1652284200000|2022-05-11 15:50:00|70561|70541|70579.2|70559.2|70586.3|70567.4|70552.1|70532.1|954
1652284500000|2022-05-11 15:55:00|70579.1|70559.1|70595.3|70575.3|70627|70607|70559.1|70544.1|904
1652284800000|2022-05-11 16:00:00|70596.3|70576.3|70578.1|70558.1|70614.2|70594.2|70576.7|70556.7|879
1652285100000|2022-05-11 16:05:00|70580.3|70560.3|70575|70555|70584.4|70564.4|70543.4|70523.4|932
1652285400000|2022-05-11 16:10:00|70576.6|70556.6|70579.7|70559.7|70628.8|70608.8|70571.5|70551.5|983
1652285700000|2022-05-11 16:15:00|70578.3|70558.3|70603.9|70583.9|70608.7|70588.7|70539.8|70519.8|833
1652286000000|2022-05-11 16:20:00|70603.8|70583.8|70559.4|70539.4|70613.5|70593.5|70550.8|70530.8|1008
1652286300000|2022-05-11 16:25:00|70565|70545|70631.4|70611.4|70640.1|70620.1|70556|70536|986
1652286600000|2022-05-11 16:30:00|70636.9|70616.9|70608.9|70588.9|70654.7|70634.7|70601.7|70581.7|1033
1652286900000|2022-05-11 16:35:00|70609.8|70589.8|70605.8|70585.8|70613|70593|70574.3|70554.3|898
1652287200000|2022-05-11 16:40:00|70610.3|70590.3|70578.3|70558.3|70624.4|70604.4|70578.2|70558.2|1019
1652287500000|2022-05-11 16:45:00|70579.6|70559.6|70576.8|70556.8|70603.2|70583.2|70559.4|70539.4|912
1652287800000|2022-05-11 16:50:00|70574.9|70554.9|70613.9|70593.9|70617.8|70597.8|70572.2|70552.2|842
1652288100000|2022-05-11 16:55:00|70615.4|70595.4|70642.8|70622.8|70645.8|70625.8|70606.5|70586.5|885
1652288400000|2022-05-11 17:00:00|70642.9|70622.9|70639.4|70619.4|70672|70652|70612|70592|1038
1652288700000|2022-05-11 17:05:00|70643.9|70623.9|70656.3|70636.3|70661|70641|70629.8|70609.8|944
1652289000000|2022-05-11 17:10:00|70656.6|70636.6|70673.1|70653.1|70674.6|70654.6|70637.1|70617.1|956
1652289300000|2022-05-11 17:15:00|70670.4|70650.4|70656.1|70636.1|70677.4|70657.4|70625.7|70605.7|969
1652289600000|2022-05-11 17:20:00|70655.9|70635.9|70684.1|70664.1|70697.6|70677.6|70647.6|70627.6|1034
1652289900000|2022-05-11 17:25:00|70684|70664|70689|70669|70690.8|70670.8|70650.5|70630.5|971
1652290200000|2022-05-11 17:30:00|70689.1|70669.1|70677.3|70657.3|70710.3|70690.3|70670|70650|908
1652290500000|2022-05-11 17:35:00|70677.2|70657.2|70693.3|70673.3|70700.1|70680.1|70668.4|70648.4|808
1652290800000|2022-05-11 17:40:00|70692.5|70672.5|70714.3|70694.3|70718|70698|70674.4|70654.4|736
1652291100000|2022-05-11 17:45:00|70711.1|70691.1|70711.4|70691.4|70737.9|70717.9|70703.6|70683.6|764
1652291400000|2022-05-11 17:50:00|70710.4|70690.4|70727.2|70707.2|70741.6|70721.6|70685.7|70665.7|917
1652291700000|2022-05-11 17:55:00|70727.5|70707.5|70736.1|70716.1|70753.5|70733.5|70726.7|70706.7|739
1652292000000|2022-05-11 18:00:00|70734.8|70714.8|70665.6|70650.4|70736.1|70716.1|70663.4|70643.4|1059
1652292300000|2022-05-11 18:05:00|70667.6|70647.6|70708.1|70688.1|70710.8|70690.8|70660.4|70640.4|1008
1652292600000|2022-05-11 18:10:00|70711.2|70691.2|70669.9|70649.9|70723.7|70703.7|70667.3|70647.3|942
1652292900000|2022-05-11 18:15:00|70672.1|70652.1|70670.7|70650.7|70682.2|70662.2|70652.6|70632.6|887
1652293200000|2022-05-11 18:20:00|70666.1|70646.1|70657.7|70637.7|70692.1|70672.1|70648.4|70628.4|954
1652293500000|2022-05-11 18:25:00|70658|70638|70652.4|70632.4|70675.1|70655.1|70629.2|70609.2|970
1652293800000|2022-05-11 18:30:00|70652.5|70632.5|70635.8|70615.8|70667.2|70647.2|70632.9|70612.9|906
1652294100000|2022-05-11 18:35:00|70639.4|70619.4|70666.8|70646.8|70671|70651|70627.7|70607.7|878
1652294400000|2022-05-11 18:40:00|70665.9|70645.9|70621.8|70601.8|70672.2|70652.2|70610.2|70590.2|978
1652294700000|2022-05-11 18:45:00|70624.1|70604.1|70658.3|70638.3|70668|70648|70611.9|70591.9|847
1652295000000|2022-05-11 18:50:00|70657.4|70637.4|70661.3|70641.3|70667.6|70647.6|70646.4|70626.4|888
1652295300000|2022-05-11 18:55:00|70660.3|70640.3|70641.7|70621.7|70673.1|70653.1|70639.3|70619.3|811
1652295600000|2022-05-11 19:00:00|70644.2|70624.2|70706|70686|70706.4|70686.4|70638.7|70618.7|851
1652295900000|2022-05-11 19:05:00|70703.4|70683.4|70707.7|70687.7|70727|70707|70693.7|70673.7|792
1652296200000|2022-05-11 19:10:00|70707|70687|70705|70685|70729.8|70709.8|70699.4|70679.4|760
1652296500000|2022-05-11 19:15:00|70705.4|70685.4|70699.7|70679.7|70727|70707|70688.5|70668.5|676
1652296800000|2022-05-11 19:20:00|70697.1|70677.1|70693.3|70673.3|70716.4|70696.4|70683.1|70663.1|720
1652297100000|2022-05-11 19:25:00|70692.5|70672.5|70677.1|70657.1|70699.4|70679.4|70671.1|70651.1|711
1652297400000|2022-05-11 19:30:00|70678.3|70658.3|70684.9|70664.9|70694.3|70674.3|70669.1|70649.1|710
1652297700000|2022-05-11 19:35:00|70686.8|70666.8|70725.7|70705.7|70725.7|70705.7|70683.2|70663.2|825
1652298000000|2022-05-11 19:40:00|70725.5|70705.5|70722.7|70702.7|70728.7|70708.7|70712.4|70692.4|775
1652298300000|2022-05-11 19:45:00|70722.4|70702.4|70731.1|70711.1|70736.3|70716.3|70718.7|70698.7|516
1652298600000|2022-05-11 19:50:00|70722.9|70702.9|70752.5|70732.5|70760.7|70740.7|70721.3|70701.3|605
1652298900000|2022-05-11 19:55:00|70752.9|70732.9|70753.7|70733.7|70761.4|70741.4|70737.4|70717.4|740
1652299200000|2022-05-11 20:00:00|70752.5|70732.5|70757.3|70737.3|70764.3|70744.3|70748.7|70728.7|500
1652299500000|2022-05-11 20:05:00|70760.6|70740.6|70750.3|70730.3|70760.6|70740.6|70747.7|70727.7|243
1652299800000|2022-05-11 20:10:00|70752.9|70732.9|70764.5|70744.5|70768.3|70748.3|70747.4|70728.1|196
1652300100000|2022-05-11 20:15:00|70764.1|70744.1|70778.6|70758.6|70790.1|70770.1|70756.1|70739.6|302
1652300400000|2022-05-11 20:20:00|70778|70758|70769.5|70749.5|70790.5|70771.7|70766.2|70746.2|369
1652300700000|2022-05-11 20:25:00|70768|70748|70775.9|70755.9|70783.6|70763.1|70765.6|70746.8|398
1652301000000|2022-05-11 20:30:00|70778.4|70758.4|70782.8|70762.8|70783.5|70763.2|70767.7|70749.3|435
1652301300000|2022-05-11 20:35:00|70776.1|70756.1|70785|70765|70789.3|70769.3|70773.1|70752.7|364
1652301600000|2022-05-11 20:40:00|70783.7|70763.7|70769.2|70753.9|70787.9|70768.6|70768.6|70751.9|415
1652301900000|2022-05-11 20:45:00|70769.4|70753.7|70763.4|70746.6|70780.4|70759.1|70759.5|70741.1|410
1652302200000|2022-05-11 20:50:00|70764.3|70745.9|70766.6|70747.3|70775|70751.4|70758.1|70739.2|427
1652302500000|2022-05-11 20:55:00|70767.5|70745.1|70775.4|70739|70785.7|70746.1|70751.8|70699.5|329
1652302800000|2022-05-11 21:00:00|70778|70736.5|70771.5|70734.7|70780.1|70744.8|70760.1|70710|41
1652303100000|2022-05-11 21:05:00|70771.1|70735.7|70767.9|70685.2|70776|70749.9|70753.4|70685.2|121
1652303400000|2022-05-11 21:10:00|70787.7|70688.7|70792.6|70693.6|70793.2|70714.7|70765.4|70676.3|94
1652303700000|2022-05-11 21:15:00|70774.5|70711.5|70781.6|70714.4|70786.8|70714.4|70761.5|70669.6|127
1652304000000|2022-05-11 21:20:00|70781.1|70691.4|70775.4|70709|70797.6|70751.3|70766|70682|155
1652304300000|2022-05-11 21:25:00|70775.6|70690.2|70756.4|70706.2|70797.5|70722.3|70753.2|70681.7|240
1652304600000|2022-05-11 21:30:00|70753.5|70708.7|70782.4|70727|70792.5|70727|70750.6|70699.7|159
1652304900000|2022-05-11 21:35:00|70761.4|70725.3|70780.6|70702.6|70787.1|70727|70755.9|70691.6|102
1652305200000|2022-05-11 21:40:00|70756.9|70716.7|70773.1|70702.2|70793.7|70717.3|70753.4|70691.6|72
1652305500000|2022-05-11 21:45:00|70755|70702.3|70750.4|70721.5|70773|70722.6|70750.2|70700.9|125
1652305800000|2022-05-11 21:50:00|70750.3|70721.6|70758.5|70707.9|70764.6|70722.1|70747.4|70707.7|87
1652306100000|2022-05-11 21:55:00|70762|70718.3|70753|70712.9|70777.9|70721.4|70748.5|70704.1|69
1652306400000|2022-05-11 22:00:00|70752.9|70713|70748.6|70730.9|70798.6|70735.9|70743.7|70699.6|277
1652306700000|2022-05-11 22:05:00|70748.5|70730.8|70750.1|70732.6|70763.7|70733.7|70743.8|70717.8|114
1652307000000|2022-05-11 22:10:00|70749.7|70732.8|70778.4|70736.6|70778.4|70747.7|70749.7|70721|226
1652307300000|2022-05-11 22:15:00|70766.9|70746.9|70773.9|70740.6|70778.6|70752.1|70757.4|70729.2|189
1652307600000|2022-05-11 22:20:00|70776.9|70738.9|70764.6|70744.6|70778.6|70751.3|70762.5|70733.5|190
1652307900000|2022-05-11 22:25:00|70764.5|70744.5|70773.2|70744.9|70790.8|70748.7|70761.5|70721.5|231
1652308200000|2022-05-11 22:30:00|70766.4|70746.4|70752.8|70721.7|70783|70746.4|70748.1|70720|405
1652308500000|2022-05-11 22:35:00|70748.5|70728.5|70743.2|70721.4|70768.2|70737.4|70738.9|70704.3|315
1652308800000|2022-05-11 22:40:00|70744.5|70718.8|70757|70727.6|70769.2|70731.9|70737|70701.4|550
1652309100000|2022-05-11 22:45:00|70758.1|70726.6|70773.5|70740.3|70776.8|70743.5|70742.4|70717.3|496
1652309400000|2022-05-11 22:50:00|70770.1|70742.8|70764.8|70731.9|70793.3|70746.2|70743.4|70716.6|482
1652309700000|2022-05-11 22:55:00|70765.1|70732.6|70748|70717.2|70769.7|70732.6|70736.5|70699.9|496
1652310000000|2022-05-11 23:00:00|70747.4|70714.9|70759.2|70725.2|70768.6|70732.3|70732.6|70700.5|455
1652310300000|2022-05-11 23:05:00|70760.9|70725.5|70745.7|70720.5|70760.9|70729.2|70744.2|70714.1|363
1652310600000|2022-05-11 23:10:00|70745.3|70719.8|70758|70738|70774.1|70744.7|70741.5|70719.4|293
1652310900000|2022-05-11 23:15:00|70758.1|70738.1|70759.4|70739.4|70765.8|70746.5|70751.5|70726.9|388
1652311200000|2022-05-11 23:20:00|70759.3|70739.3|70767.2|70747.2|70767.4|70747.4|70755.9|70735.9|342
1652311500000|2022-05-11 23:25:00|70766.7|70746.7|70775.9|70755.9|70778.2|70757.1|70766.2|70746.2|428
1652311800000|2022-05-11 23:30:00|70776|70756|70755.4|70735.4|70776.6|70756.6|70754.2|70732.3|396
1652312100000|2022-05-11 23:35:00|70755.9|70734.3|70763.7|70743.7|70766|70746|70754.6|70733.7|341
1652312400000|2022-05-11 23:40:00|70763.4|70743.4|70769.2|70749.2|70773|70753|70756.3|70736.1|386
1652312700000|2022-05-11 23:45:00|70768.7|70748.7|70773.1|70753.1|70774.4|70754.4|70758|70737.7|434
1652313000000|2022-05-11 23:50:00|70773.3|70753.3|70787.3|70767.3|70789.3|70769.3|70766.1|70748|452
1652313300000|2022-05-11 23:55:00|70786.9|70766.9|70781.9|70761.9|70794.2|70774.2|70777.4|70758.2|479
1652313600000|2022-05-12 00:00:00|70782.2|70762.2|70778.1|70758.1|70793.7|70773.7|70773.5|70753.5|772
1652313900000|2022-05-12 00:05:00|70777.9|70757.9|70785.7|70763.6|70787.4|70767.4|70766.9|70746.9|730
1652314200000|2022-05-12 00:10:00|70786.5|70766.5|70773|70753|70803.6|70783|70768.4|70751.8|743
1652314500000|2022-05-12 00:15:00|70772.9|70752.9|70805.4|70785.4|70812.2|70792.2|70769|70749.3|843
1652314800000|2022-05-12 00:20:00|70805.3|70785.3|70759.6|70744.6|70806.2|70786.2|70751.6|70734.5|768
1652315100000|2022-05-12 00:25:00|70759.2|70744.2|70747.7|70727.7|70770.3|70748.2|70734.6|70717.3|743
1652315400000|2022-05-12 00:30:00|70748.1|70728.1|70737.8|70717.8|70761.1|70741.1|70737.5|70717.8|776
1652315700000|2022-05-12 00:35:00|70737.7|70717.7|70699.6|70679.6|70741.6|70720.8|70697|70677|799
1652316000000|2022-05-12 00:40:00|70699.9|70679.9|70680|70660|70699.9|70679.9|70669.6|70649.6|956
1652316300000|2022-05-12 00:45:00|70681.2|70661.2|70701.1|70681.1|70713.7|70693.7|70679.5|70659.5|832
1652316600000|2022-05-12 00:50:00|70702.6|70682.6|70689.7|70669.7|70708.2|70688.2|70682.4|70662.9|843
1652316900000|2022-05-12 00:55:00|70687.1|70672.1|70700.7|70680.7|70717|70694.4|70687.1|70668.7|812
1652317200000|2022-05-12 01:00:00|70700.3|70680.3|70710|70690|70720|70701.8|70692.8|70672.8|815
1652317500000|2022-05-12 01:05:00|70709.8|70689.8|70727.7|70707.7|70728.6|70708.6|70701.9|70681.9|729
1652317800000|2022-05-12 01:10:00|70728|70708|70731.3|70711.3|70735.6|70715.6|70711.8|70691.8|804
1652318100000|2022-05-12 01:15:00|70731.6|70711.6|70705.6|70685.6|70732.1|70712.1|70690.7|70670.7|779
1652318400000|2022-05-12 01:20:00|70703.7|70683.7|70709.3|70689.3|70716.5|70696.5|70698.1|70678.9|775
1652318700000|2022-05-12 01:25:00|70708.8|70688.8|70701.3|70681.3|70714.3|70694.3|70690.4|70670.4|762
1652319000000|2022-05-12 01:30:00|70701|70681|70691.7|70671.7|70701.6|70681.6|70668.1|70649.2|867
1652319300000|2022-05-12 01:35:00|70691.8|70671.8|70703.8|70683.8|70720|70700|70687.5|70667.5|818
1652319600000|2022-05-12 01:40:00|70703.7|70683.7|70690.3|70670.3|70710.8|70693.6|70684.8|70665.9|720
1652319900000|2022-05-12 01:45:00|70690.2|70670.2|70672.6|70652.6|70692.7|70672.7|70670.6|70650.6|778
1652320200000|2022-05-12 01:50:00|70672.8|70652.8|70694.3|70674.3|70698.8|70678.8|70668.9|70648.9|760
1652320500000|2022-05-12 01:55:00|70694.5|70674.5|70708.5|70688.5|70718.3|70698.3|70690.2|70670.2|788
1652320800000|2022-05-12 02:00:00|70708|70688|70693.9|70673.9|70709.9|70691|70689.1|70669.1|711
1652321100000|2022-05-12 02:05:00|70693.8|70673.8|70709.1|70694.1|70714.8|70694.8|70687|70667|641
1652321400000|2022-05-12 02:10:00|70709.2|70694.2|70710.4|70690.4|70722.7|70702.7|70706.9|70686.9|599
1652321700000|2022-05-12 02:15:00|70710.7|70690.7|70685.9|70670.9|70710.8|70690.8|70685.9|70666.8|552
1652322000000|2022-05-12 02:20:00|70685.8|70670.8|70672.1|70652.1|70692.1|70673.4|70668.4|70648.4|546
1652322300000|2022-05-12 02:25:00|70672|70652|70681.6|70661.6|70687.9|70667.9|70667.7|70647.1|599
1652322600000|2022-05-12 02:30:00|70681.8|70661.8|70725.9|70705.9|70728.6|70708.6|70676.7|70659.3|709
1652322900000|2022-05-12 02:35:00|70725.8|70705.8|70725.8|70705.8|70739.7|70719.7|70719.7|70697.8|753
1652323200000|2022-05-12 02:40:00|70725.9|70705.9|70750.2|70730.2|70753.5|70733.5|70720.1|70700.1|829
1652323500000|2022-05-12 02:45:00|70750.5|70730.5|70769.6|70749.6|70776.1|70756.1|70740.5|70719.5|726
1652323800000|2022-05-12 02:50:00|70769.9|70749.9|70748.3|70728.3|70783|70763|70744|70724|794
1652324100000|2022-05-12 02:55:00|70747.8|70727.8|70759.9|70739.9|70773.3|70757.7|70745.7|70725.7|758
1652324400000|2022-05-12 03:00:00|70755.9|70740.9|70758.3|70738.3|70766.3|70749.1|70739.3|70719.3|639
1652324700000|2022-05-12 03:05:00|70758.1|70738.1|70738.8|70718.8|70763.5|70744.4|70728.3|70707.3|581
1652325000000|2022-05-12 03:10:00|70737.1|70717.1|70760|70740|70764.4|70746|70737.1|70717.1|609
1652325300000|2022-05-12 03:15:00|70760.1|70740.1|70717.2|70702.2|70762.2|70744.5|70709.4|70692.1|564
1652325600000|2022-05-12 03:20:00|70717.4|70702.4|70707.4|70692.4|70734.5|70714.5|70707.4|70689.9|532
1652325900000|2022-05-12 03:25:00|70707.2|70692.2|70708.2|70688.2|70721.6|70701.6|70700|70683.4|495
1652326200000|2022-05-12 03:30:00|70708.4|70688.4|70701.2|70681.2|70717.5|70698.8|70697.8|70680.4|495
1652326500000|2022-05-12 03:35:00|70701|70681|70697.2|70677.2|70705.1|70686.7|70682.2|70662.2|481
1652326800000|2022-05-12 03:40:00|70697.8|70677.8|70698.5|70683.5|70707.1|70689.8|70681.6|70665.6|602
1652327100000|2022-05-12 03:45:00|70698.6|70683.6|70679|70664|70708.7|70691.5|70679|70663.4|475
1652327400000|2022-05-12 03:50:00|70684.1|70664.1|70712.2|70692.2|70712.6|70695.1|70679.4|70662.6|552
1652327700000|2022-05-12 03:55:00|70711.6|70691.6|70710.9|70695.9|70718.2|70699.7|70707|70687.1|457
1652328000000|2022-05-12 04:00:00|70714.2|70694.2|70700.2|70680.2|70719.4|70700|70691|70673.7|561
1652328300000|2022-05-12 04:05:00|70699.6|70679.6|70703.1|70683.1|70703.6|70684.4|70690.8|70671.5|534
1652328600000|2022-05-12 04:10:00|70702.8|70682.8|70701.1|70681.1|70706.6|70688.2|70688.5|70671.1|491
1652328900000|2022-05-12 04:15:00|70701|70681|70724.8|70709.8|70729.7|70711.4|70699.8|70679.9|535
1652329200000|2022-05-12 04:20:00|70724.3|70709.3|70742.5|70722.5|70743.3|70724.5|70715.5|70698.1|505
1652329500000|2022-05-12 04:25:00|70742.1|70722.1|70743.9|70723.9|70749|70730.2|70734.7|70714.7|484
1652329800000|2022-05-12 04:30:00|70744.1|70724.1|70734.8|70719.8|70746.7|70727.8|70733.4|70715.1|460
1652330100000|2022-05-12 04:35:00|70735.8|70720.8|70737.7|70716.9|70745.9|70725.9|70731.8|70713.1|489
1652330400000|2022-05-12 04:40:00|70738.4|70715.8|70751.4|70731.4|70751.5|70731.5|70732.8|70714.2|608
1652330700000|2022-05-12 04:45:00|70750.7|70730.7|70707.9|70687.9|70750.7|70730.7|70702.6|70685.2|567
1652331000000|2022-05-12 04:50:00|70707.8|70687.8|70708.9|70688.9|70714.2|70694.6|70692.6|70673.4|487
1652331300000|2022-05-12 04:55:00|70708.2|70688.2|70744.9|70724.9|70749.2|70729.2|70708.2|70688.2|582
1652331600000|2022-05-12 05:00:00|70744.7|70724.7|70744.9|70724.9|70747.3|70727.3|70723.9|70703.9|669
1652331900000|2022-05-12 05:05:00|70744.8|70724.8|70761.7|70741.7|70762.2|70742.2|70735.3|70717.9|647
1652332200000|2022-05-12 05:10:00|70761.4|70741.4|70765.2|70745.2|70769.8|70753.3|70749.5|70729.5|700
1652332500000|2022-05-12 05:15:00|70765.3|70745.3|70771.6|70751.6|70775.5|70755.5|70760.2|70740.2|690
1652332800000|2022-05-12 05:20:00|70772|70752|70784.8|70764.8|70788.1|70768.1|70768.6|70748.6|689
1652333100000|2022-05-12 05:25:00|70784.6|70764.6|70787|70767|70806.1|70784.3|70776.8|70755.2|784
1652333400000|2022-05-12 05:30:00|70786.6|70766.6|70790.4|70770.4|70817.6|70797.6|70782.6|70762.6|852
1652333700000|2022-05-12 05:35:00|70789.2|70769.2|70818.3|70798.3|70823.2|70803.2|70789.2|70769.2|730
1652334000000|2022-05-12 05:40:00|70819.1|70799.1|70798.6|70778.6|70823.4|70803.4|70791.5|70771.5|687
1652334300000|2022-05-12 05:45:00|70799.1|70779.1|70813.6|70793.6|70815.8|70795.8|70784.7|70764.7|663
1652334600000|2022-05-12 05:50:00|70814.1|70794.1|70826.2|70806.2|70850.2|70831.9|70813.9|70793.9|781
1652334900000|2022-05-12 05:55:00|70826.1|70806.1|70855.2|70835.2|70864.9|70844.9|70814.9|70794.9|780
1652335200000|2022-05-12 06:00:00|70855.3|70835.3|70833.5|70813.5|70891|70869.8|70830.5|70810.5|1013
1652335500000|2022-05-12 06:05:00|70834.8|70814.8|70852.1|70832.1|70853|70833|70803|70783|886
1652335800000|2022-05-12 06:10:00|70852.3|70832.3|70915.5|70895.5|70918.8|70898.8|70842.4|70822.4|941
1652336100000|2022-05-12 06:15:00|70916.6|70896.6|70904.3|70884.3|70917.7|70898.2|70877.8|70857.8|835
1652336400000|2022-05-12 06:20:00|70903.3|70888.3|70832.4|70812.4|70931.3|70912.8|70803.9|70787.1|985
1652336700000|2022-05-12 06:25:00|70833|70813|70831.3|70811.3|70860.3|70840.3|70809.6|70789.6|1000
1652337000000|2022-05-12 06:30:00|70831.4|70811.4|70804.6|70784.6|70831.8|70811.8|70795.8|70775.8|944
1652337300000|2022-05-12 06:35:00|70803.9|70783.9|70779.9|70764.9|70835.6|70815.6|70768.5|70750.7|956
1652337600000|2022-05-12 06:40:00|70782.3|70762.3|70774.8|70754.8|70788.2|70771.7|70763.1|70744.9|863
1652337900000|2022-05-12 06:45:00|70774.3|70754.3|70790.9|70770.9|70811.6|70791.6|70770.6|70753.6|894
1652338200000|2022-05-12 06:50:00|70787.5|70772.5|70794.9|70774.9|70804.2|70786|70768.9|70748.9|884
1652338500000|2022-05-12 06:55:00|70794.4|70774.4|70840.8|70825.8|70850.5|70831.8|70790.5|70774.4|938
1652338800000|2022-05-12 07:00:00|70844|70829|70902.4|70882.4|70902.4|70882.4|70835.5|70817.2|1078
1652339100000|2022-05-12 07:05:00|70904.6|70884.6|70924.4|70909.4|70972.4|70957.4|70875.5|70857.8|1100
1652339400000|2022-05-12 07:10:00|70925.1|70910.1|71124.8|71104.8|71173.6|71153.6|70906.2|70891.2|1102
1652339700000|2022-05-12 07:15:00|71127.4|71107.4|71150.8|71130.8|71257.4|71237.4|71087.2|71067.2|1144
1652340000000|2022-05-12 07:20:00|71157.8|71137.8|71154.2|71134.2|71252.9|71232.9|71141.3|71121.3|1114
1652340300000|2022-05-12 07:25:00|71154.4|71134.4|71121.1|71101.1|71178.5|71160.5|71105.9|71086.3|1100
1652340600000|2022-05-12 07:30:00|71121|71101|71126.1|71106.1|71129.1|71109.7|71066|71048.6|1086
1652340900000|2022-05-12 07:35:00|71125.3|71105.3|71200.3|71185.3|71206.1|71190.5|71110.1|71092.6|1050
1652341200000|2022-05-12 07:40:00|71202.1|71187.1|71103.3|71083.3|71217.6|71199|71102.3|71082.3|1047
1652341500000|2022-05-12 07:45:00|71102.8|71082.8|71036.4|71016.4|71110.5|71090.5|71029.2|71010.9|1071
1652341800000|2022-05-12 07:50:00|71035.9|71015.9|71137.5|71117.5|71145.3|71125.3|71014.1|70994.1|1060
1652342100000|2022-05-12 07:55:00|71137.6|71117.6|71148.5|71128.5|71177.4|71159.9|71116.2|71096.2|996
1652342400000|2022-05-12 08:00:00|71149.2|71129.2|71195.6|71175.6|71197.3|71178.9|71140.9|71121|1015
1652342700000|2022-05-12 08:05:00|71195.7|71175.7|71134.2|71114.2|71241.2|71222.7|71133.2|71113.2|987
1652343000000|2022-05-12 08:10:00|71136|71116|71158.2|71143.2|71169.2|71149.2|71110.7|71090.7|1009
1652343300000|2022-05-12 08:15:00|71157.7|71142.7|71163.7|71148.7|71181.4|71163.9|71128.2|71111.2|968
1652343600000|2022-05-12 08:20:00|71165|71150|71173.2|71158.2|71195.6|71177.8|71148.6|71131.1|957
1652343900000|2022-05-12 08:25:00|71173.4|71158.4|71190.2|71170.2|71199.4|71182|71164.3|71147|907
1652344200000|2022-05-12 08:30:00|71190.7|71170.7|71221.7|71206.7|71235.6|71218.3|71188.8|71170.7|920
1652344500000|2022-05-12 08:35:00|71221.1|71206.1|71218.5|71203.5|71242.4|71225|71208.9|71191.7|917
1652344800000|2022-05-12 08:40:00|71218.7|71203.7|71182|71162|71224.6|71206.8|71175.8|71158.1|850
1652345100000|2022-05-12 08:45:00|71182.3|71162.3|71163.8|71148.8|71205.7|71188.1|71151.2|71133.3|895
1652345400000|2022-05-12 08:50:00|71163.1|71148.1|71194.9|71179.9|71204.4|71186.4|71151.1|71133.4|833
1652345700000|2022-05-12 08:55:00|71194.5|71179.5|71280.3|71260.3|71280.3|71262|71189.2|71172.5|922
1652346000000|2022-05-12 09:00:00|71279.8|71259.8|71358.7|71343.7|71397.4|71377.4|71239.6|71222.2|1008
1652346300000|2022-05-12 09:05:00|71358.2|71343.2|71325.8|71305.8|71361.8|71344.2|71314.4|71297.3|994
1652346600000|2022-05-12 09:10:00|71325.2|71305.2|71292.1|71277.1|71327.9|71310.6|71257.7|71242.7|950
1652346900000|2022-05-12 09:15:00|71291.8|71276.8|71282.9|71267.9|71297.9|71280.9|71258.6|71241|922
1652347200000|2022-05-12 09:20:00|71285.4|71265.4|71314.7|71294.7|71343.1|71327|71282.5|71265.4|913
1652347500000|2022-05-12 09:25:00|71314.9|71294.9|71322|71307|71337.6|71320|71313.1|71294.9|915
1652347800000|2022-05-12 09:30:00|71324.7|71309.7|71380.4|71365.4|71384.4|71367.1|71324.7|71309.7|986
1652348100000|2022-05-12 09:35:00|71383.5|71363.5|71388.8|71368.8|71390.5|71373.3|71354|71337.5|900
1652348400000|2022-05-12 09:40:00|71389.4|71369.4|71351.6|71331.6|71405.9|71388.3|71348.5|71331.4|856
1652348700000|2022-05-12 09:45:00|71352.3|71332.3|71335.1|71315.1|71359.4|71341.3|71325|71307.4|848
1652349000000|2022-05-12 09:50:00|71332.7|71317.7|71364.7|71349.7|71389.7|71371.3|71332.7|71315.5|893
1652349300000|2022-05-12 09:55:00|71364.8|71349.8|71369.9|71349.9|71386.6|71369.2|71359.6|71341.4|841
1652349600000|2022-05-12 10:00:00|71369.7|71349.7|71356.3|71341.3|71374.8|71355.6|71344.4|71326.3|861
1652349900000|2022-05-12 10:05:00|71356.2|71341.2|71334.6|71314.6|71359|71343|71325.4|71309.6|846
1652350200000|2022-05-12 10:10:00|71334.2|71314.2|71312.4|71292.4|71336.3|71319|71296.6|71280.2|855
1652350500000|2022-05-12 10:15:00|71312.2|71292.2|71276.2|71256.2|71324.6|71306.9|71270.9|71254|872
1652350800000|2022-05-12 10:20:00|71274.5|71254.5|71323.4|71303.4|71326.9|71308.9|71271|71254|878
1652351100000|2022-05-12 10:25:00|71323.2|71303.2|71276.3|71261.3|71326.6|71309|71271|71256|843
1652351400000|2022-05-12 10:30:00|71274.2|71259.2|71310.7|71295.7|71360.4|71343.9|71272.5|71257.5|872
1652351700000|2022-05-12 10:35:00|71310.6|71295.6|71335.1|71315.1|71344.3|71324.7|71300.8|71284.5|798
1652352000000|2022-05-12 10:40:00|71333.1|71318.1|71306.3|71291.3|71340.9|71325.9|71296.5|71281.5|857
1652352300000|2022-05-12 10:45:00|71306.4|71291.4|71308.6|71293.6|71315.5|71297.4|71295.6|71278.4|758
1652352600000|2022-05-12 10:50:00|71308|71293|71296.7|71281.7|71323.9|71306.4|71287.2|71272.2|874
1652352900000|2022-05-12 10:55:00|71296.2|71281.2|71303.8|71288.8|71315.1|71298.9|71280.9|71263|767
1652353200000|2022-05-12 11:00:00|71303.5|71288.5|71282.3|71267.3|71307.6|71291.3|71278.8|71262.6|878
1652353500000|2022-05-12 11:05:00|71282.4|71267.4|71279.8|71264.8|71287.1|71272.1|71254.6|71239.6|812
1652353800000|2022-05-12 11:10:00|71280.1|71265.1|71318.1|71298.1|71333.6|71316|71280.1|71261.9|801
1652354100000|2022-05-12 11:15:00|71318.5|71298.5|71367.7|71347.7|71372.4|71355|71309.7|71294.3|817
1652354400000|2022-05-12 11:20:00|71367.3|71347.3|71368.7|71353.7|71376.9|71360|71334.4|71316.3|853
1652354700000|2022-05-12 11:25:00|71368.1|71353.1|71403.9|71383.9|71424.6|71404.8|71361.6|71343.7|865
1652355000000|2022-05-12 11:30:00|71403.7|71383.7|71456.3|71436.3|71473.5|71455.9|71397.7|71380.1|993
1652355300000|2022-05-12 11:35:00|71457|71437|71482.5|71467.5|71528|71508|71447.9|71432|943
1652355600000|2022-05-12 11:40:00|71482.2|71467.2|71518.8|71498.8|71547|71529.9|71472.3|71454.5|986
1652355900000|2022-05-12 11:45:00|71519.2|71499.2|71572.1|71552.1|71572.9|71552.9|71488.7|71473|956
1652356200000|2022-05-12 11:50:00|71572.8|71552.8|71614.7|71594.7|71615.6|71600|71537|71522|1039
1652356500000|2022-05-12 11:55:00|71613.9|71598.9|71558.8|71543.8|71634.6|71618.3|71549.7|71531.8|964
1652356800000|2022-05-12 12:00:00|71559.5|71544.5|71569.6|71554.6|71584.3|71567.4|71533.9|71513.9|993
1652357100000|2022-05-12 12:05:00|71573|71553|71525.6|71510.6|71592.1|71573.2|71522.7|71507.6|950
1652357400000|2022-05-12 12:10:00|71525.4|71510.4|71500.4|71485.4|71535.4|71520.4|71491.9|71476.9|911
1652357700000|2022-05-12 12:15:00|71499.4|71484.4|71520|71505|71526.8|71509.6|71485.9|71470.9|972
1652358000000|2022-05-12 12:20:00|71521.3|71506.3|71429.5|71414.5|71523.5|71508.5|71423.5|71406.7|966
1652358300000|2022-05-12 12:25:00|71429.6|71414.6|71424.3|71404.3|71437.8|71419.5|71395.3|71375.3|917
1652358600000|2022-05-12 12:30:00|71425.3|71405.3|71393.9|71373.9|71432.3|71411.8|71337.5|71317.5|1089
1652358900000|2022-05-12 12:35:00|71391.2|71376.2|71324|71309|71413.6|71397.9|71319.2|71301.2|1051
1652359200000|2022-05-12 12:40:00|71322.8|71307.8|71321.1|71306.1|71329.2|71309.9|71294.1|71277|1072
1652359500000|2022-05-12 12:45:00|71320.5|71305.5|71401.5|71386.5|71418.7|71403.7|71314.9|71297.3|1021
1652359800000|2022-05-12 12:50:00|71399.9|71384.9|71440.2|71420.2|71452.6|71437.6|71373|71358|1022
1652360100000|2022-05-12 12:55:00|71441.2|71421.2|71451.8|71436.8|71482.3|71466.2|71436.8|71420.2|1037
1652360400000|2022-05-12 13:00:00|71451.5|71436.5|71393.3|71378.3|71459.8|71441.5|71389.1|71373.3|1008
1652360700000|2022-05-12 13:05:00|71392.3|71377.3|71418.4|71398.4|71439|71422.5|71392|71377|972
1652361000000|2022-05-12 13:10:00|71415.3|71400.3|71400.9|71385.9|71439.9|71424.9|71380.4|71360.4|968
1652361300000|2022-05-12 13:15:00|71405|71390|71423.5|71403.5|71455.7|71440.2|71398.3|71380.2|997
1652361600000|2022-05-12 13:20:00|71423.4|71403.4|71397.9|71377.9|71452.5|71432.5|71381.9|71361.9|991
1652361900000|2022-05-12 13:25:00|71400|71380|71435.2|71420.2|71451|71433.4|71398.2|71378.2|997
1652362200000|2022-05-12 13:30:00|71433.7|71418.7|71493.9|71478.9|71522.5|71502.5|71433.7|71418.7|1102
1652362500000|2022-05-12 13:35:00|71492|71477|71504.1|71489.1|71544.5|71525.2|71476.8|71459.9|1113
1652362800000|2022-05-12 13:40:00|71503.8|71488.8|71511.8|71496.8|71533.3|71516.5|71494.5|71476.6|1078
1652363100000|2022-05-12 13:45:00|71511.6|71496.6|71491|71476|71518.5|71501.1|71460.1|71442.4|1096
1652363400000|2022-05-12 13:50:00|71490.5|71475.5|71526|71511|71569.7|71552.7|71487.9|71471.8|1120
1652363700000|2022-05-12 13:55:00|71525.1|71510.1|71558.4|71543.4|71579|71560|71520.1|71505|1108
1652364000000|2022-05-12 14:00:00|71561.2|71541.2|71591.3|71571.3|71662.7|71644.8|71551.5|71532.3|1116
1652364300000|2022-05-12 14:05:00|71588.8|71573.8|71573.1|71558.1|71626.7|71608.6|71558.3|71543|1073
1652364600000|2022-05-12 14:10:00|71573.7|71553.7|71478.8|71463.8|71579.2|71559.9|71473.9|71454.5|1074
1652364900000|2022-05-12 14:15:00|71479.6|71459.6|71464.3|71449.3|71502.7|71482.7|71445.5|71426.7|1074
1652365200000|2022-05-12 14:20:00|71466.3|71446.3|71460.9|71445.9|71516.7|71499.3|71443.6|71426.9|1065
1652365500000|2022-05-12 14:25:00|71460.6|71445.6|71537.2|71522.2|71539.9|71522.5|71453.2|71438.2|1055
1652365800000|2022-05-12 14:30:00|71536.5|71521.5|71495.7|71480.7|71554|71536.7|71487.1|71469.1|1064
1652366100000|2022-05-12 14:35:00|71496.5|71481.5|71537.8|71517.8|71544.5|71526.4|71490.6|71473.6|1034
1652366400000|2022-05-12 14:40:00|71533.7|71518.7|71539.8|71524.8|71572.7|71556.1|71512.6|71495.2|1070
1652366700000|2022-05-12 14:45:00|71539.7|71524.7|71485.7|71470.7|71553.9|71537.3|71479.2|71464.2|1037
1652367000000|2022-05-12 14:50:00|71485.5|71470.5|71456.2|71441.2|71520.1|71505.1|71432.6|71415.3|1077
1652367300000|2022-05-12 14:55:00|71455.3|71440.3|71464|71449|71473.3|71455.9|71434.3|71415.8|1034
1652367600000|2022-05-12 15:00:00|71464.4|71449.4|71466.3|71451.3|71489.2|71474.2|71459.9|71444.9|970
1652367900000|2022-05-12 15:05:00|71466.2|71451.2|71400.7|71385.7|71477.4|71461.4|71388.1|71373.1|903
1652368200000|2022-05-12 15:10:00|71401.1|71386.1|71447.2|71432.2|71452.8|71437.7|71377.9|71359.9|1007
1652368500000|2022-05-12 15:15:00|71448|71433|71441.9|71426.9|71462.5|71445.5|71419.5|71402.7|974
1652368800000|2022-05-12 15:20:00|71441.7|71426.7|71461.3|71441.3|71482.4|71464.4|71437.6|71419.7|938
1652369100000|2022-05-12 15:25:00|71461.4|71441.4|71483.1|71468.1|71490.4|71473|71447.6|71428.7|863
1652369400000|2022-05-12 15:30:00|71483.8|71468.8|71513.6|71493.6|71523.3|71505.4|71476|71458.9|989
1652369700000|2022-05-12 15:35:00|71513.2|71493.2|71542.9|71522.9|71550.4|71530.4|71503.6|71484.7|920
1652370000000|2022-05-12 15:40:00|71543.5|71523.5|71564.6|71544.6|71575.2|71555.2|71534.5|71516.6|927
1652370300000|2022-05-12 15:45:00|71565|71545|71584.3|71564.3|71599.5|71583.1|71565|71545|951
1652370600000|2022-05-12 15:50:00|71583.1|71563.1|71615|71595|71617.6|71599.7|71582.6|71563.1|851
1652370900000|2022-05-12 15:55:00|71614.7|71594.7|71728.8|71708.8|71753.3|71733.3|71614.7|71594.7|985
1652371200000|2022-05-12 16:00:00|71728.2|71708.2|71735.2|71715.2|71784.6|71764.6|71710.9|71690.9|1013
1652371500000|2022-05-12 16:05:00|71734.4|71714.4|71708.5|71688.5|71772|71752|71696.3|71676.3|1007
1652371800000|2022-05-12 16:10:00|71709.9|71689.9|71688.5|71668.5|71713.6|71693.6|71666.6|71646.6|997
1652372100000|2022-05-12 16:15:00|71689.5|71669.5|71677.2|71657.2|71721.6|71702|71676.3|71656.3|950
1652372400000|2022-05-12 16:20:00|71675.3|71655.3|71648.2|71628.2|71686.5|71666.5|71645.4|71626.3|953
1652372700000|2022-05-12 16:25:00|71646.1|71626.1|71627.6|71607.6|71658|71639.1|71623.3|71606.3|864
1652373000000|2022-05-12 16:30:00|71627.9|71607.9|71634.7|71614.7|71662|71645|71612.8|71594.9|891
1652373300000|2022-05-12 16:35:00|71634|71614|71676.1|71656.1|71685.1|71668|71633.6|71613.6|948
1652373600000|2022-05-12 16:40:00|71676.3|71656.3|71686.1|71666.1|71700.2|71681.6|71666.2|71648.1|1020
1652373900000|2022-05-12 16:45:00|71685.5|71665.5|71756.2|71736.2|71757.6|71740.1|71681.2|71663.1|958
1652374200000|2022-05-12 16:50:00|71755.8|71735.8|71794.6|71774.6|71815.8|71795.8|71747.7|71729.3|1029
1652374500000|2022-05-12 16:55:00|71792.6|71777.6|71840.2|71820.2|71863.3|71844.8|71780.7|71762.9|1010
1652374800000|2022-05-12 17:00:00|71838.8|71818.8|71860.8|71840.8|71862.7|71847.7|71819.4|71802.4|1072
1652375100000|2022-05-12 17:05:00|71860.7|71840.7|71773.4|71753.4|71864.7|71847.2|71770.6|71752.6|1013
1652375400000|2022-05-12 17:10:00|71773.6|71753.6|71743.5|71723.5|71786.9|71769.4|71720.2|71704.3|1022
1652375700000|2022-05-12 17:15:00|71744.2|71724.2|71746|71731|71765.2|71748.3|71723.8|71707.2|905
1652376000000|2022-05-12 17:20:00|71746.1|71731.1|71745.5|71730.5|71761.7|71745.3|71733.6|71716.6|966
1652376300000|2022-05-12 17:25:00|71745|71730|71767.8|71747.8|71774.3|71754.3|71737.1|71719.6|844
1652376600000|2022-05-12 17:30:00|71767.6|71747.6|71774.1|71759.1|71785|71765|71760|71742.4|829
1652376900000|2022-05-12 17:35:00|71773.9|71758.9|71802.2|71787.2|71806.9|71790.3|71769.9|71752.5|823
1652377200000|2022-05-12 17:40:00|71801.5|71786.5|71802.2|71782.2|71814.8|71798.4|71792.8|71776.2|729
1652377500000|2022-05-12 17:45:00|71802.5|71782.5|71813.1|71793.1|71813.1|71796.4|71775|71757.8|848
1652377800000|2022-05-12 17:50:00|71813.4|71793.4|71793.1|71778.1|71822.6|71805.1|71792.8|71775.2|732
1652378100000|2022-05-12 17:55:00|71793.2|71778.2|71765.2|71745.2|71796.4|71780.1|71756.7|71737|854
1652378400000|2022-05-12 18:00:00|71765.6|71745.6|71722.7|71707.7|71769|71751.3|71721.5|71704.1|821
1652378700000|2022-05-12 18:05:00|71723.4|71708.4|71786.2|71766.2|71787.8|71767.8|71723.4|71708.4|788
1652379000000|2022-05-12 18:10:00|71786.4|71766.4|71755.5|71740.5|71786.9|71766.9|71752.1|71733.1|812
1652379300000|2022-05-12 18:15:00|71755.9|71740.9|71747.6|71732.6|71787.2|71770.4|71745.6|71727.2|870
1652379600000|2022-05-12 18:20:00|71749.7|71729.7|71741.9|71721.9|71752.9|71734.5|71726.5|71709.3|846
1652379900000|2022-05-12 18:25:00|71741.4|71721.4|71743.9|71723.9|71746|71729.2|71718.7|71702.1|873
1652380200000|2022-05-12 18:30:00|71745.5|71725.5|71773.6|71753.6|71781.8|71761.8|71734.1|71717|796
1652380500000|2022-05-12 18:35:00|71773.4|71753.4|71785.1|71765.1|71795.6|71775.6|71772.9|71753.4|724
1652380800000|2022-05-12 18:40:00|71785.6|71765.6|71788.8|71768.8|71793.2|71773.2|71779.3|71759.3|671
1652381100000|2022-05-12 18:45:00|71786.5|71771.5|71774.2|71754.2|71790.1|71771.5|71748|71728|728
1652381400000|2022-05-12 18:50:00|71774.3|71754.3|71762.2|71742.2|71782.5|71763|71750.4|71730.4|748
1652381700000|2022-05-12 18:55:00|71762.1|71742.1|71760.1|71740.1|71780.4|71762.5|71757.9|71739.8|808
1652382000000|2022-05-12 19:00:00|71758.7|71738.7|71720.2|71700.2|71758.7|71739.3|71718|71698|887
1652382300000|2022-05-12 19:05:00|71718.6|71698.6|71759.2|71739.2|71762.9|71743.3|71717.8|71697.8|816
1652382600000|2022-05-12 19:10:00|71756.5|71741.5|71752.9|71732.9|71776.4|71756.4|71739|71721.8|884
1652382900000|2022-05-12 19:15:00|71752.1|71732.1|71743.4|71723.4|71760.5|71740.5|71737.9|71717.9|838
1652383200000|2022-05-12 19:20:00|71743.5|71723.5|71728.6|71708.6|71745.6|71725.6|71713|71693|820
1652383500000|2022-05-12 19:25:00|71727.4|71707.4|71749.5|71729.5|71755.7|71736.6|71715.9|71698.4|849
1652383800000|2022-05-12 19:30:00|71751.5|71731.5|71735|71715|71754.4|71734.4|71728.9|71710.6|761
1652384100000|2022-05-12 19:35:00|71736.3|71716.3|71713.8|71693.8|71742.4|71725|71710.7|71692.9|829
1652384400000|2022-05-12 19:40:00|71713.9|71693.9|71746.4|71726.4|71748.8|71730.7|71709.7|71690.2|853
1652384700000|2022-05-12 19:45:00|71745.6|71725.6|71746.1|71731.1|71749.9|71731.1|71727.6|71708.7|842
1652385000000|2022-05-12 19:50:00|71752.4|71732.4|71727.3|71707.3|71752.4|71732.4|71711.6|71691.6|849
1652385300000|2022-05-12 19:55:00|71725.4|71705.4|71734.2|71714.2|71748.4|71728.4|71723.6|71703.6|842
1652385600000|2022-05-12 20:00:00|71734.5|71714.5|71719.1|71699.1|71738.5|71718.5|71717|71697|591
1652385900000|2022-05-12 20:05:00|71718.7|71698.7|71719|71699|71724.1|71704.1|71716.9|71696.9|335
1652386200000|2022-05-12 20:10:00|71719.1|71699.1|71724.9|71704.9|71726|71706|71718.8|71698.8|367
1652386500000|2022-05-12 20:15:00|71724.8|71704.8|71711.6|71691.6|71725.2|71705.2|71705.9|71688.1|279
1652386800000|2022-05-12 20:20:00|71711|71691|71710.5|71690.5|71713.9|71693.9|71709.3|71689.3|247
1652387100000|2022-05-12 20:25:00|71709.9|71689.9|71691.4|71671.4|71711.4|71691.4|71688.9|71669.9|369
1652387400000|2022-05-12 20:30:00|71692|71672|71700.8|71680.8|71714.4|71694.1|71688.8|71668.8|356
1652387700000|2022-05-12 20:35:00|71700.2|71680.2|71702.4|71682.4|71707.6|71688.3|71696.9|71678.6|278
1652388000000|2022-05-12 20:40:00|71702.6|71682.6|71697.4|71677.4|71704.4|71684.4|71693.5|71677|322
1652388300000|2022-05-12 20:45:00|71697.8|71677.8|71695|71675|71697.8|71677.8|71688.1|71668.1|334
1652388600000|2022-05-12 20:50:00|71695.1|71675.1|71675|71655|71698.5|71678|71672.9|71652.9|402
1652388900000|2022-05-12 20:55:00|71675.1|71655.1|71697.4|71653.3|71704.9|71674.7|71668.7|71635.3|410
1652389200000|2022-05-12 21:00:00|71698.1|71655.2|71719.9|71636.5|71719.9|71655.5|71698.1|71625.9|43
1652389500000|2022-05-12 21:05:00|71717.7|71639.8|71714.8|71665.1|71725.9|71669.9|71712.4|71629.5|58
1652389800000|2022-05-12 21:10:00|71730|71647.9|71710.2|71649.4|71733|71669.9|71702.5|71639|157
1652390100000|2022-05-12 21:15:00|71710.4|71657.4|71709.7|71655.4|71723.4|71679.4|71706.1|71648.8|191
1652390400000|2022-05-12 21:20:00|71711|71658.7|71704.3|71649.6|71739.6|71669.1|71694|71640.6|150
1652390700000|2022-05-12 21:25:00|71710.7|71655.8|71677.1|71657.1|71710.7|71663.3|71673.1|71635.1|475
1652391000000|2022-05-12 21:30:00|71677.2|71657.2|71675.8|71655.8|71702.4|71662.3|71669.5|71632|431
1652391300000|2022-05-12 21:35:00|71682.7|71655.3|71675.2|71654.7|71691.5|71657.5|71672.2|71643.2|198
1652391600000|2022-05-12 21:40:00|71675.1|71654.4|71674|71654|71683.4|71658.2|71673.2|71639.6|63
1652391900000|2022-05-12 21:45:00|71675.2|71654.2|71725.5|71626.5|71732.8|71666.8|71671|71609.3|304
1652392200000|2022-05-12 21:50:00|71720.2|71631.8|71690.8|71656|71726.6|71661.4|71682.8|71601.8|260
1652392500000|2022-05-12 21:55:00|71689.5|71656.1|71705.6|71657|71720.6|71662.6|71683.4|71636|234
1652392800000|2022-05-12 22:00:00|71704.4|71659.4|71682.9|71662.9|71711|71664|71675.9|71635.3|401
1652393100000|2022-05-12 22:05:00|71683|71663|71670.9|71650.9|71690|71663.6|71670.8|71630.4|339
1652393400000|2022-05-12 22:10:00|71676.1|71647|71679.8|71658.6|71695|71659.9|71664.5|71639.1|522
1652393700000|2022-05-12 22:15:00|71679.6|71658.8|71695.1|71665.4|71705|71673.4|71677.2|71647.7|510
1652394000000|2022-05-12 22:20:00|71694.3|71666.1|71689.7|71655.6|71699.3|71670.6|71678.5|71651.4|453
1652394300000|2022-05-12 22:25:00|71684.6|71655.9|71674.8|71651.4|71695|71667.4|71674.1|71647.3|454
1652394600000|2022-05-12 22:30:00|71673.7|71652|71690.8|71666.2|71700.1|71673.5|71672.2|71640|560
1652394900000|2022-05-12 22:35:00|71692.2|71662.1|71695.9|71675.9|71705.8|71678.4|71687.6|71661.9|475
1652395200000|2022-05-12 22:40:00|71694.9|71674.9|71702.2|71671.8|71705.5|71677.7|71686.8|71658.8|346
1652395500000|2022-05-12 22:45:00|71696.5|71676.5|71692.4|71672.4|71710.3|71679.8|71691.5|71661|256
1652395800000|2022-05-12 22:50:00|71694|71674|71700.8|71678.5|71712.3|71686.8|71691.8|71665.8|343
1652396100000|2022-05-12 22:55:00|71699.4|71679.4|71705.8|71685.8|71710|71688.3|71693.5|71673|248
1652396400000|2022-05-12 23:00:00|71705.9|71685.9|71696.9|71676.9|71707.7|71685.9|71691.9|71670.4|376
1652396700000|2022-05-12 23:05:00|71696.2|71676.2|71690.7|71670.7|71701|71683.3|71683|71663.9|380
1652397000000|2022-05-12 23:10:00|71690.9|71670.9|71684.7|71664.7|71698.7|71680.5|71679.6|71660.1|407
1652397300000|2022-05-12 23:15:00|71685|71665|71694.9|71674.9|71695.1|71675.4|71684|71664|352
1652397600000|2022-05-12 23:20:00|71695|71675|71696.7|71676.7|71700.9|71682.5|71690.6|71670.8|451
1652397900000|2022-05-12 23:25:00|71696.6|71676.6|71706.3|71686.3|71712.1|71690.8|71695|71674.7|407
1652398200000|2022-05-12 23:30:00|71706.1|71686.1|71700.9|71680.9|71708.3|71688.3|71695.4|71675.4|371
1652398500000|2022-05-12 23:35:00|71700.5|71680.5|71689.7|71669.7|71701.4|71681.4|71689.1|71669.2|391
1652398800000|2022-05-12 23:40:00|71689.6|71669.6|71700.7|71680.7|71702.4|71682.4|71685.2|71665.2|459
1652399100000|2022-05-12 23:45:00|71700.5|71680.5|71677.7|71657.7|71701.5|71681.5|71660.2|71641.3|591
1652399400000|2022-05-12 23:50:00|71677.3|71657.3|71674.1|71654.1|71684.1|71664.1|71668.5|71648.5|497
1652399700000|2022-05-12 23:55:00|71674.6|71654.6|71703.4|71683.4|71707.7|71687.7|71671.9|71652.5|659
1652400000000|2022-05-13 00:00:00|71703.3|71683.3|71727.4|71707.4|71741.7|71721.7|71699.2|71679.2|857
1652400300000|2022-05-13 00:05:00|71728|71708|71698.2|71678|71729.3|71710.8|71694.7|71674.7|716
1652400600000|2022-05-13 00:10:00|71698.4|71678.4|71699.4|71679.4|71710.3|71690.3|71695.2|71675.4|735
1652400900000|2022-05-13 00:15:00|71699.3|71679.3|71706.2|71686.2|71712.8|71692.8|71693.7|71673.7|721
1652401200000|2022-05-13 00:20:00|71706.3|71686.3|71694.8|71674.8|71708.1|71688.1|71693.4|71673.1|654
1652401500000|2022-05-13 00:25:00|71694.1|71674.1|71695.7|71675.7|71701.4|71681.4|71688.4|71671.3|630
1652401800000|2022-05-13 00:30:00|71694.1|71674.1|71691.7|71671.7|71700.5|71680.5|71687.8|71668.8|656
1652402100000|2022-05-13 00:35:00|71690.6|71670.6|71693.6|71673.6|71699.7|71679.7|71687.2|71669.6|519
1652402400000|2022-05-13 00:40:00|71693.9|71673.9|71696|71676|71699.3|71681.6|71687.9|71670.1|570
1652402700000|2022-05-13 00:45:00|71697|71677|71694.9|71674.9|71698.5|71680.2|71684.9|71668.5|575
1652403000000|2022-05-13 00:50:00|71695.5|71675.5|71686.2|71666.2|71698|71680.8|71680.8|71660.8|822
1652403300000|2022-05-13 00:55:00|71680.6|71660.6|71688.1|71668.1|71713.3|71693.3|71663.3|71646.1|809
1652403600000|2022-05-13 01:00:00|71688.3|71668.3|71700.5|71685.5|71712.6|71693.7|71687.4|71667.4|737
1652403900000|2022-05-13 01:05:00|71701.8|71681.8|71679.6|71664.6|71709.3|71691.2|71674|71656.3|710
1652404200000|2022-05-13 01:10:00|71681.5|71661.5|71660.4|71640.4|71692.1|71672.1|71651.5|71634.1|661
1652404500000|2022-05-13 01:15:00|71656.7|71641.7|71638.4|71618.4|71660.9|71641.7|71625.3|71606.7|862
1652404800000|2022-05-13 01:20:00|71638.1|71618.1|71682|71662|71694.3|71675.9|71637.1|71618.1|847
1652405100000|2022-05-13 01:25:00|71680|71660|71683.4|71663.4|71695.6|71675.6|71661.6|71642.4|769
1652405400000|2022-05-13 01:30:00|71683.3|71663.3|71687.3|71672.3|71692.1|71673.8|71670.7|71650.7|772
1652405700000|2022-05-13 01:35:00|71687.7|71672.7|71728.1|71708.1|71731.7|71711.7|71683.7|71666.6|813
1652406000000|2022-05-13 01:40:00|71727.3|71707.3|71715.8|71695.8|71729|71709|71693.9|71673.9|822
1652406300000|2022-05-13 01:45:00|71715.9|71695.9|71698.7|71678.7|71733.6|71713.6|71694.3|71674.3|735
1652406600000|2022-05-13 01:50:00|71699.2|71679.2|71707.9|71692.9|71713.9|71694.7|71695.7|71675.7|796
1652406900000|2022-05-13 01:55:00|71707.8|71692.8|71706.4|71686.4|71712.4|71692.8|71686.2|71666.2|665
1652407200000|2022-05-13 02:00:00|71706|71686|71697.2|71677.2|71706.9|71686.9|71671.2|71651.2|762
1652407500000|2022-05-13 02:05:00|71697|71677|71698.6|71678.6|71711.5|71691.5|71691.5|71673.2|700
1652407800000|2022-05-13 02:10:00|71698.1|71678.1|71674.6|71654.6|71700.5|71681.5|71672.1|71652.9|756
1652408100000|2022-05-13 02:15:00|71674.4|71654.4|71665.7|71645.7|71686|71666.8|71658.4|71639.7|642
1652408400000|2022-05-13 02:20:00|71665.9|71645.9|71648.2|71628.2|71672.2|71653.7|71639.1|71621.5|627
1652408700000|2022-05-13 02:25:00|71647.7|71627.7|71647|71627|71653.5|71635.6|71635.4|71617.5|618
1652409000000|2022-05-13 02:30:00|71646.5|71626.5|71653.5|71633.5|71655.6|71636.5|71637.8|71621.1|652
1652409300000|2022-05-13 02:35:00|71653.4|71633.4|71639.9|71619.9|71656.5|71637.3|71632.6|71612.6|552
1652409600000|2022-05-13 02:40:00|71639.4|71619.4|71629.6|71609.6|71645.3|71627.5|71625.9|71607.9|627
1652409900000|2022-05-13 02:45:00|71627.6|71607.6|71621.4|71601.4|71634.4|71614.4|71612.2|71592.2|645
1652410200000|2022-05-13 02:50:00|71620.7|71600.7|71626.2|71606.2|71636.1|71618.1|71616.9|71596.9|738
1652410500000|2022-05-13 02:55:00|71625.7|71605.7|71624.7|71604.7|71640.2|71620.2|71619|71599.4|640
1652410800000|2022-05-13 03:00:00|71624.8|71604.8|71624.6|71604.6|71633.3|71616.1|71616.6|71598|582
1652411100000|2022-05-13 03:05:00|71624.4|71604.4|71619.5|71599.5|71640|71620|71617.5|71599.5|609
1652411400000|2022-05-13 03:10:00|71619.4|71599.4|71611.7|71591.7|71625.9|71607.8|71608.6|71590.8|547
1652411700000|2022-05-13 03:15:00|71611.8|71591.8|71581.4|71561.4|71611.9|71592.1|71578.1|71560.9|650
1652412000000|2022-05-13 03:20:00|71581.2|71561.2|71577|71557|71588.7|71569|71564.8|71547.2|695
1652412300000|2022-05-13 03:25:00|71577.2|71557.2|71583.3|71563.3|71588.9|71570.2|71570.1|71550.1|678
1652412600000|2022-05-13 03:30:00|71583.2|71563.2|71584.5|71564.5|71601.1|71583.1|71582.3|71562.9|611
1652412900000|2022-05-13 03:35:00|71584.3|71564.3|71570.2|71555.2|71584.7|71565.9|71566.9|71550.1|565
1652413200000|2022-05-13 03:40:00|71571.6|71556.6|71577.6|71562.6|71589.8|71569.8|71566.5|71547.7|624
1652413500000|2022-05-13 03:45:00|71577.9|71562.9|71598.6|71578.6|71604.3|71584.3|71577.9|71560.5|624
1652413800000|2022-05-13 03:50:00|71598.4|71578.4|71612|71592|71615.5|71595.5|71590.6|71572.5|706
1652414100000|2022-05-13 03:55:00|71611.6|71591.6|71613.4|71593.4|71616.6|71598.2|71595.4|71577.1|556
1652414400000|2022-05-13 04:00:00|71615.3|71595.3|71617.4|71597.4|71629.4|71611.7|71609|71589.4|720
1652414700000|2022-05-13 04:05:00|71617.3|71597.3|71611.2|71591.2|71619.7|71602.1|71604.3|71586.8|597
1652415000000|2022-05-13 04:10:00|71611.1|71591.1|71601.5|71581.5|71614.8|71594.8|71589.5|71571.6|639
1652415300000|2022-05-13 04:15:00|71602.5|71582.5|71620|71600|71620.8|71603.6|71599.5|71582.5|525
1652415600000|2022-05-13 04:20:00|71620.2|71600.2|71609.8|71594.8|71631.3|71614.8|71608|71590.8|543
1652415900000|2022-05-13 04:25:00|71609.5|71594.5|71597.4|71577.4|71612.5|71595.2|71594.4|71575.5|533
1652416200000|2022-05-13 04:30:00|71594.7|71579.7|71609.8|71594.8|71615.2|71597.1|71592.2|71574.5|488
1652416500000|2022-05-13 04:35:00|71610.1|71595.1|71613.9|71593.9|71619.2|71600.5|71604.8|71587.3|415
1652416800000|2022-05-13 04:40:00|71614.4|71594.4|71604.9|71584.9|71620.3|71600.8|71600.8|71580.8|378
1652417100000|2022-05-13 04:45:00|71604.8|71584.8|71608.4|71588.4|71616.5|71598.6|71599.6|71581.5|481
1652417400000|2022-05-13 04:50:00|71608|71588|71587.4|71567.4|71614.7|71596.1|71584.2|71567.1|492
1652417700000|2022-05-13 04:55:00|71587.1|71567.1|71573.9|71553.9|71589.9|71569.9|71568.9|71550|595
1652418000000|2022-05-13 05:00:00|71574.1|71554.1|71582.7|71562.7|71588.9|71569.7|71563.2|71548.2|596
1652418300000|2022-05-13 05:05:00|71581.7|71561.7|71576.2|71556.2|71583.7|71565.7|71572.7|71555|448
1652418600000|2022-05-13 05:10:00|71576.5|71556.5|71574.4|71559.4|71578.9|71561.7|71561.9|71544.2|466
1652418900000|2022-05-13 05:15:00|71574|71559|71570.9|71555.9|71588.8|71571.6|71570.4|71553.1|487
1652419200000|2022-05-13 05:20:00|71570.7|71555.7|71586.7|71571.7|71590.5|71572.9|71567|71550.2|503
1652419500000|2022-05-13 05:25:00|71586.5|71571.5|71573.6|71553.6|71590.3|71574.3|71565.7|71546.9|603
1652419800000|2022-05-13 05:30:00|71573.5|71553.5|71574.2|71559.2|71591.3|71573|71570.7|71552.6|635
1652420100000|2022-05-13 05:35:00|71575.5|71560.5|71572.5|71552.5|71590.1|71572|71562.1|71544.9|514
1652420400000|2022-05-13 05:40:00|71572.4|71552.4|71568.2|71553.2|71578.8|71562|71558.4|71540.6|620
1652420700000|2022-05-13 05:45:00|71571.9|71551.9|71565.7|71545.7|71573.9|71555.7|71556.9|71539.9|582
1652421000000|2022-05-13 05:50:00|71566|71546|71556.2|71536.2|71574.8|71554.8|71540.5|71522.7|664
1652421300000|2022-05-13 05:55:00|71556|71536|71585.6|71565.6|71588.3|71570.3|71546.9|71528|729
1652421600000|2022-05-13 06:00:00|71584.7|71564.7|71562.9|71547.9|71586.3|71566.3|71545.3|71528|850
1652421900000|2022-05-13 06:05:00|71562.8|71547.8|71564.2|71549.2|71570.2|71551.7|71542.5|71523.5|843
1652422200000|2022-05-13 06:10:00|71564.4|71549.4|71605|71585|71616.2|71597.8|71561.3|71545.5|940
1652422500000|2022-05-13 06:15:00|71605.2|71585.2|71657|71637|71658.1|71638.1|71603.9|71584.8|902
1652422800000|2022-05-13 06:20:00|71656.8|71636.8|71625.6|71610.6|71656.8|71636.9|71614.5|71597.1|904
1652423100000|2022-05-13 06:25:00|71625.5|71610.5|71640.2|71620.2|71640.3|71620.6|71610|71592|774
1652423400000|2022-05-13 06:30:00|71641|71621|71594.4|71579.4|71646.2|71627.2|71588.2|71572|904
1652423700000|2022-05-13 06:35:00|71594.7|71579.7|71599.2|71584.2|71610.5|71590.9|71566.4|71547.5|951
1652424000000|2022-05-13 06:40:00|71597.7|71582.7|71613.4|71593.4|71616.5|71596.5|71582.2|71563.6|817
1652424300000|2022-05-13 06:45:00|71613.5|71593.5|71549.2|71534.2|71616|71596|71547.5|71530|859
1652424600000|2022-05-13 06:50:00|71548.9|71533.9|71526.1|71506.1|71554.3|71538.7|71513.7|71494|874
1652424900000|2022-05-13 06:55:00|71525.8|71505.8|71606.3|71586.3|71624.3|71605.9|71512.8|71496.8|894
1652425200000|2022-05-13 07:00:00|71600.7|71580.7|71584.9|71564.9|71666.8|71650.2|71565.8|71545.8|1088
1652425500000|2022-05-13 07:05:00|71585.6|71565.6|71536.3|71516.3|71602.7|71582.7|71531.7|71511.8|988
1652425800000|2022-05-13 07:10:00|71536.2|71516.2|71545.1|71530.1|71564|71544|71517.1|71500.5|929
1652426100000|2022-05-13 07:15:00|71540.9|71525.9|71596.2|71581.2|71609.1|71591.3|71536.8|71521.8|963
1652426400000|2022-05-13 07:20:00|71596.6|71581.6|71561.8|71541.8|71609.3|71594|71541.5|71524.5|1004
1652426700000|2022-05-13 07:25:00|71559|71544|71478.4|71458.4|71595.2|71576.8|71464.5|71444.5|985
1652427000000|2022-05-13 07:30:00|71479.7|71459.7|71497.5|71477.5|71539.6|71519.6|71466.7|71446.7|1054
1652427300000|2022-05-13 07:35:00|71497.7|71477.7|71555.6|71535.6|71562.7|71543|71496.3|71476.3|946
1652427600000|2022-05-13 07:40:00|71555.7|71535.7|71522.6|71502.6|71568.5|71548.5|71508.3|71488.3|976
1652427900000|2022-05-13 07:45:00|71522.2|71502.2|71515.3|71500.3|71522.5|71502.5|71467.1|71447.1|986
1652428200000|2022-05-13 07:50:00|71516.9|71496.9|71485|71465|71523.9|71505.5|71476|71456|908
1652428500000|2022-05-13 07:55:00|71485.4|71465.4|71444|71429|71498.1|71481.2|71418.7|71400.4|921
1652428800000|2022-05-13 08:00:00|71444.6|71429.6|71448.9|71433.9|71474.2|71455.8|71430.1|71415.1|884
1652429100000|2022-05-13 08:05:00|71448.8|71433.8|71463|71448|71467.6|71448|71418.3|71401.2|835
1652429400000|2022-05-13 08:10:00|71462.4|71447.4|71482.2|71467.2|71495|71480|71453|71433|832
1652429700000|2022-05-13 08:15:00|71481.4|71466.4|71491.5|71476.5|71495.7|71478.1|71460.4|71442.6|758
1652430000000|2022-05-13 08:20:00|71492.5|71477.5|71501.5|71486.5|71514.3|71499.3|71488.4|71470.7|821
1652430300000|2022-05-13 08:25:00|71501.2|71486.2|71493.8|71473.8|71522.3|71504.8|71491.7|71473.8|789
1652430600000|2022-05-13 08:30:00|71494.3|71474.3|71513.7|71498.7|71543.1|71528.1|71492.1|71474.1|843
1652430900000|2022-05-13 08:35:00|71513.6|71498.6|71533|71518|71534.2|71518.6|71502.9|71486.6|765
1652431200000|2022-05-13 08:40:00|71533.4|71518.4|71535.1|71520.1|71535.1|71520.1|71496.5|71481.5|804
1652431500000|2022-05-13 08:45:00|71535.7|71520.7|71555|71540|71558|71542|71524.2|71508|799
1652431800000|2022-05-13 08:50:00|71555.9|71540.9|71527.6|71512.6|71562.7|71547.7|71525.4|71510.2|817
1652432100000|2022-05-13 08:55:00|71527.9|71512.9|71501.9|71481.9|71533.2|71516.7|71499.6|71479.9|783
1652432400000|2022-05-13 09:00:00|71501.6|71481.6|71558.7|71543.7|71559.1|71544.1|71493.8|71476|819
1652432700000|2022-05-13 09:05:00|71557.2|71542.2|71549.8|71529.8|71565|71547.2|71521.2|71503.9|816
1652433000000|2022-05-13 09:10:00|71547.2|71532.2|71585.8|71570.8|71591|71574.1|71521.9|71504.8|783
1652433300000|2022-05-13 09:15:00|71587.7|71567.7|71617.6|71602.6|71622.7|71605.9|71577.7|71559.2|893
1652433600000|2022-05-13 09:20:00|71616.8|71601.8|71651.7|71631.7|71669.7|71652.1|71613.6|71594.7|793
1652433900000|2022-05-13 09:25:00|71652|71632|71638.7|71623.7|71666.3|71648.9|71624|71607.4|910
1652434200000|2022-05-13 09:30:00|71638.8|71623.8|71659.3|71644.3|71663.1|71646.2|71613.7|71595.6|897
1652434500000|2022-05-13 09:35:00|71658|71643|71665.5|71650.5|71702.4|71684.7|71655.8|71637.7|857
1652434800000|2022-05-13 09:40:00|71665.6|71650.6|71671.5|71656.5|71699.6|71681.6|71656.2|71638.1|826
1652435100000|2022-05-13 09:45:00|71671.3|71656.3|71656.2|71641.2|71702.3|71683.9|71646.4|71631.4|862
1652435400000|2022-05-13 09:50:00|71657|71642|71709.6|71689.6|71737.6|71720.7|71654.5|71639.4|891
1652435700000|2022-05-13 09:55:00|71708.6|71688.6|71732.6|71717.6|71747.3|71731.5|71694.2|71677.6|877
1652436000000|2022-05-13 10:00:00|71732.5|71717.5|71719.3|71704.3|71759.7|71742.2|71707.1|71689.4|887
1652436300000|2022-05-13 10:05:00|71718.5|71703.5|71707.9|71692.9|71727.1|71708.6|71687.4|71669.2|838
1652436600000|2022-05-13 10:10:00|71708.3|71693.3|71707.4|71687.4|71726.7|71709|71694.9|71679.9|766
1652436900000|2022-05-13 10:15:00|71705|71690|71709|71694|71715.9|71700.9|71671.9|71655.1|869
1652437200000|2022-05-13 10:20:00|71708.9|71693.9|71689.4|71674.4|71722.6|71705.9|71681.1|71664.8|743
1652437500000|2022-05-13 10:25:00|71689.3|71674.3|71653.7|71638.7|71691.1|71674.5|71653.7|71638.7|690
1652437800000|2022-05-13 10:30:00|71653.6|71638.6|71633.3|71618.3|71662.1|71646.9|71626.5|71611.5|801
1652438100000|2022-05-13 10:35:00|71633.4|71618.4|71671.9|71656.9|71672.2|71657.2|71631.7|71616.7|734
1652438400000|2022-05-13 10:40:00|71672.2|71657.2|71692.6|71677.6|71699.2|71684.2|71667.7|71652.7|732
1652438700000|2022-05-13 10:45:00|71692.3|71677.3|71680.4|71665.4|71695.5|71680.5|71659.6|71644.6|699
1652439000000|2022-05-13 10:50:00|71681.7|71666.7|71668.4|71653.4|71706.9|71691.9|71663.4|71647|795
1652439300000|2022-05-13 10:55:00|71668|71653|71635.7|71620.7|71668.5|71653.5|71635.7|71620.7|836
1652439600000|2022-05-13 11:00:00|71636|71621|71610.5|71595.5|71655|71637.5|71610.2|71595.2|882
1652439900000|2022-05-13 11:05:00|71610.7|71595.7|71573.5|71558.5|71615.5|71600.5|71568.5|71552.4|813
1652440200000|2022-05-13 11:10:00|71573.2|71558.2|71613.1|71598.1|71616|71601|71565.8|71549.8|818
1652440500000|2022-05-13 11:15:00|71613.3|71598.3|71615|71600|71628.9|71612.1|71605|71585.7|723
1652440800000|2022-05-13 11:20:00|71616|71601|71621.3|71606.3|71625.5|71608.8|71607.2|71590|667
1652441100000|2022-05-13 11:25:00|71621.4|71606.4|71637.6|71622.6|71641.1|71626.1|71617.3|71602.3|711
1652441400000|2022-05-13 11:30:00|71637.5|71622.5|71628.6|71613.6|71637.7|71622.7|71614|71597.1|671
1652441700000|2022-05-13 11:35:00|71628.4|71613.4|71638|71618|71640.7|71623|71609.9|71592.1|713
1652442000000|2022-05-13 11:40:00|71636.9|71616.9|71632.3|71617.3|71656.7|71641.7|71612.7|71597.7|727
1652442300000|2022-05-13 11:45:00|71632.4|71617.4|71610.4|71595.4|71641.1|71625|71601.7|71586.7|678
1652442600000|2022-05-13 11:50:00|71609.8|71594.8|71664.7|71649.7|71671.7|71656.7|71609.8|71594.8|768
1652442900000|2022-05-13 11:55:00|71664.5|71649.5|71675.8|71660.8|71684.7|71666.3|71650.4|71635.4|925
1652443200000|2022-05-13 12:00:00|71675.3|71660.3|71621.7|71606.7|71675.9|71660.9|71617.9|71602.2|908
1652443500000|2022-05-13 12:05:00|71621.4|71606.4|71648.1|71633.1|71656.3|71640.7|71608.8|71591.6|851
1652443800000|2022-05-13 12:10:00|71648.2|71633.2|71664.3|71649.3|71672.1|71657.1|71647.4|71632.4|656
1652444100000|2022-05-13 12:15:00|71665.3|71650.3|71674|71659|71683.1|71668.1|71640.3|71624|777
1652444400000|2022-05-13 12:20:00|71674.6|71659.6|71673.4|71658.4|71690|71672.6|71659.8|71644.8|869
1652444700000|2022-05-13 12:25:00|71673.3|71658.3|71723.5|71708.5|71734.3|71719.3|71671.9|71654.4|862
1652445000000|2022-05-13 12:30:00|71724|71709|71692|71672|71725|71709|71680.4|71665.4|902
1652445300000|2022-05-13 12:35:00|71692.2|71672.2|71687.4|71672.4|71705.5|71690.5|71667.9|71651.5|899
1652445600000|2022-05-13 12:40:00|71687.7|71672.7|71695.4|71680.4|71727.8|71712.8|71682.6|71667.6|911
1652445900000|2022-05-13 12:45:00|71694.6|71679.6|71706|71691|71708|71692.2|71680.8|71665.8|825
1652446200000|2022-05-13 12:50:00|71705.8|71690.8|71729.2|71714.2|71732.7|71717.7|71693.4|71676.6|835
1652446500000|2022-05-13 12:55:00|71729.4|71714.4|71710.4|71695.4|71741.5|71726.5|71700.6|71685.6|907
1652446800000|2022-05-13 13:00:00|71709.9|71694.9|71710.3|71695.3|71723.9|71707|71699.6|71684.6|846
1652447100000|2022-05-13 13:05:00|71712.3|71697.3|71784.2|71769.2|71789.5|71773.1|71699.7|71684.7|879
1652447400000|2022-05-13 13:10:00|71784.4|71769.4|71804.4|71789.4|71812.2|71792.7|71747|71729.5|918
1652447700000|2022-05-13 13:15:00|71804.5|71789.5|71845.7|71830.7|71873.4|71857.2|71791|71773.8|933
1652448000000|2022-05-13 13:20:00|71845.8|71830.8|71863.5|71848.5|71867.2|71851.8|71809.5|71794.5|952
1652448300000|2022-05-13 13:25:00|71863.1|71848.1|71846.7|71831.7|71905.9|71890.9|71829|71814|1013
1652448600000|2022-05-13 13:30:00|71843.4|71828.4|71815.9|71800.9|71848|71833|71796.1|71781.1|1047
1652448900000|2022-05-13 13:35:00|71816.3|71801.3|71795.8|71780.8|71835|71819|71788.1|71771.7|1029
1652449200000|2022-05-13 13:40:00|71796.5|71781.5|71747.8|71732.8|71815.4|71800.4|71746.8|71731.8|1007
1652449500000|2022-05-13 13:45:00|71747.1|71732.1|71777.7|71762.7|71789.9|71774.9|71717.6|71702.6|1033
1652449800000|2022-05-13 13:50:00|71777.1|71762.1|71739.2|71724.2|71786.5|71770.7|71735.6|71720.6|1017
1652450100000|2022-05-13 13:55:00|71739.1|71724.1|71807.2|71787.2|71808.3|71791.1|71736.8|71721.8|956
1652450400000|2022-05-13 14:00:00|71806.9|71786.9|71740.9|71725.9|71806.9|71786.9|71725|71710|1072
1652450700000|2022-05-13 14:05:00|71740.3|71725.3|71771.3|71756.3|71779.6|71762.1|71712.1|71695.3|987
1652451000000|2022-05-13 14:10:00|71771.2|71756.2|71738.4|71718.4|71795.8|71778.3|71714.6|71694.8|1043
1652451300000|2022-05-13 14:15:00|71738.5|71718.5|71710.2|71695.2|71777.6|71760.8|71697.2|71682.2|1091
1652451600000|2022-05-13 14:20:00|71712.5|71692.5|71654.8|71639.8|71712.5|71697|71635.4|71619.6|1061
1652451900000|2022-05-13 14:25:00|71654.4|71639.4|71683|71668|71698.4|71683.4|71635.2|71619.1|975
1652452200000|2022-05-13 14:30:00|71683.5|71668.5|71640.9|71625.9|71710.2|71695.2|71640.6|71625.6|985
1652452500000|2022-05-13 14:35:00|71641.7|71626.7|71604.9|71589.9|71664.7|71649.7|71602.5|71587.5|984
1652452800000|2022-05-13 14:40:00|71603.8|71588.8|71588.4|71573.4|71635.2|71616.3|71587.2|71572.2|988
1652453100000|2022-05-13 14:45:00|71588|71573|71654.8|71639.8|71664|71646.4|71580.7|71565.7|1011
1652453400000|2022-05-13 14:50:00|71654.9|71639.9|71599.5|71584.5|71664.3|71649.3|71580.6|71565.5|994
1652453700000|2022-05-13 14:55:00|71598.3|71583.3|71597.1|71582.1|71634.6|71618.6|71585.9|71568.4|955
1652454000000|2022-05-13 15:00:00|71596|71581|71578.7|71558.7|71615.3|71599.5|71575.6|71558.2|970
1652454300000|2022-05-13 15:05:00|71576.4|71561.4|71504.3|71489.3|71577.8|71561.6|71493.5|71477|948
1652454600000|2022-05-13 15:10:00|71504.7|71489.7|71492.5|71477.5|71523.7|71505.9|71487.5|71471.5|909
1652454900000|2022-05-13 15:15:00|71492.3|71477.3|71501.7|71481.7|71517.2|71499.8|71489.6|71474.6|870
1652455200000|2022-05-13 15:20:00|71501.8|71481.8|71495.5|71480.5|71505.3|71487.5|71488.2|71471.4|745
1652455500000|2022-05-13 15:25:00|71495.7|71480.7|71453.1|71438.1|71501.5|71486.4|71446.5|71429.3|730
1652455800000|2022-05-13 15:30:00|71453.9|71438.9|71469.6|71454.6|71477.5|71458.4|71447.8|71432|812
1652456100000|2022-05-13 15:35:00|71469.4|71454.4|71493.3|71473.3|71499.1|71481.9|71468.3|71450.1|777
1652456400000|2022-05-13 15:40:00|71490.9|71475.9|71482.1|71462.1|71516.5|71501.5|71477.7|71462|839
1652456700000|2022-05-13 15:45:00|71477.4|71462.4|71516.7|71501.7|71526.1|71509.1|71475.7|71458.3|826
1652457000000|2022-05-13 15:50:00|71516.8|71501.8|71486.9|71471.9|71524.4|71508.7|71473.9|71458.9|764
1652457300000|2022-05-13 15:55:00|71486.6|71471.6|71482.3|71462.3|71495.5|71478.6|71474.3|71458.7|784
1652457600000|2022-05-13 16:00:00|71479.8|71464.8|71476.7|71461.7|71506.1|71488.5|71473.7|71454.7|844
1652457900000|2022-05-13 16:05:00|71476.4|71461.4|71471.6|71456.6|71484.9|71468.4|71461.3|71446.3|758
1652458200000|2022-05-13 16:10:00|71471.7|71456.7|71463.8|71448.8|71477.4|71460.4|71452.3|71435.3|770
1652458500000|2022-05-13 16:15:00|71462.7|71447.7|71458.2|71443.2|71483.7|71466.7|71457.4|71440.5|650
1652458800000|2022-05-13 16:20:00|71461.3|71441.3|71482.2|71462.2|71489.8|71474.8|71452.6|71435.9|727
1652459100000|2022-05-13 16:25:00|71481.9|71461.9|71502.7|71487.7|71508.7|71492.1|71479.2|71461.2|794
1652459400000|2022-05-13 16:30:00|71502.4|71487.4|71505.4|71490.4|71518.4|71501.7|71495.9|71478.6|686
1652459700000|2022-05-13 16:35:00|71505.3|71490.3|71506.2|71486.2|71520.9|71503|71503.2|71486|589
1652460000000|2022-05-13 16:40:00|71506.7|71486.7|71466.4|71451.4|71506.7|71488.4|71459.4|71442.9|697
1652460300000|2022-05-13 16:45:00|71468.3|71448.3|71468.5|71453.5|71474|71456.1|71452.4|71435.4|540
1652460600000|2022-05-13 16:50:00|71469.2|71454.2|71486.8|71466.8|71510.8|71492.9|71469.2|71451.6|829
1652460900000|2022-05-13 16:55:00|71486.7|71466.7|71497.2|71482.2|71503.3|71486.3|71472.7|71455|782
1652461200000|2022-05-13 17:00:00|71497.4|71482.4|71478.9|71458.9|71501.8|71484.8|71472.7|71456|818
1652461500000|2022-05-13 17:05:00|71479.4|71459.4|71478|71458|71491|71474.1|71468.7|71451.6|697
1652461800000|2022-05-13 17:10:00|71475.2|71460.2|71458.4|71443.4|71477.7|71460.2|71454.9|71437.4|689
1652462100000|2022-05-13 17:15:00|71458.9|71443.9|71461.9|71446.9|71469.6|71452|71454|71436.7|662
1652462400000|2022-05-13 17:20:00|71464.1|71444.1|71476.8|71461.8|71481.5|71463.2|71448.6|71431.3|721
1652462700000|2022-05-13 17:25:00|71476.9|71461.9|71496.3|71476.3|71496.8|71479.8|71473.2|71455.7|597
1652463000000|2022-05-13 17:30:00|71493.8|71478.8|71501.5|71481.5|71502.3|71485.4|71480.5|71462.8|570
1652463300000|2022-05-13 17:35:00|71501.4|71481.4|71518.9|71498.9|71528.1|71509.9|71497.6|71480.1|610
1652463600000|2022-05-13 17:40:00|71519.9|71499.9|71501.1|71481.1|71522.6|71504.1|71495.6|71478.5|637
1652463900000|2022-05-13 17:45:00|71500.9|71480.9|71518.2|71498.2|71520.8|71503.6|71498.2|71480.9|628
1652464200000|2022-05-13 17:50:00|71518|71498|71526.2|71506.2|71528.3|71511.5|71510.4|71492.7|682
1652464500000|2022-05-13 17:55:00|71523.3|71508.3|71566.9|71551.9|71579.7|71560.9|71523.3|71506.2|803
1652464800000|2022-05-13 18:00:00|71567.1|71552.1|71594.8|71574.8|71600.5|71582.6|71562.6|71545.6|803
1652465100000|2022-05-13 18:05:00|71596.3|71581.3|71584.9|71564.9|71604.7|71585.8|71576.2|71559.6|796
1652465400000|2022-05-13 18:10:00|71584.7|71564.7|71593|71573|71597|71581.1|71576.3|71559.2|646
1652465700000|2022-05-13 18:15:00|71590.5|71575.5|71549.8|71534.8|71596|71578.1|71549.8|71533|712
1652466000000|2022-05-13 18:20:00|71550.5|71535.5|71557.4|71537.4|71575.8|71559.1|71548.9|71532.6|765
1652466300000|2022-05-13 18:25:00|71554.1|71539.1|71569.3|71554.3|71576.6|71559.1|71545|71526.2|730
1652466600000|2022-05-13 18:30:00|71569.5|71554.5|71553.7|71533.7|71574.6|71559.1|71538.1|71521.8|879
1652466900000|2022-05-13 18:35:00|71553.5|71533.5|71558.7|71538.7|71580.6|71563.3|71548.5|71531.2|767
1652467200000|2022-05-13 18:40:00|71554.7|71539.7|71566.5|71546.5|71569.9|71552.3|71549.7|71531.9|777
1652467500000|2022-05-13 18:45:00|71558.5|71538.5|71538.9|71518.9|71570|71552.5|71529.4|71509.5|754
1652467800000|2022-05-13 18:50:00|71539.5|71519.5|71528.6|71513.6|71542.2|71524.2|71520.1|71502.6|800
1652468100000|2022-05-13 18:55:00|71529.3|71509.3|71525.3|71510.3|71542.7|71523.2|71522.5|71505.2|786
1652468400000|2022-05-13 19:00:00|71524.9|71509.9|71526.7|71506.7|71531|71513.2|71501.8|71482.1|791
1652468700000|2022-05-13 19:05:00|71526.6|71506.6|71532.4|71517.4|71540.8|71522.4|71521.2|71501.2|697
1652469000000|2022-05-13 19:10:00|71534.9|71514.9|71533.5|71513.5|71553.9|71536|71529.8|71512.4|620
1652469300000|2022-05-13 19:15:00|71534.3|71514.3|71556.3|71541.3|71559.8|71542.3|71531.6|71513.8|611
1652469600000|2022-05-13 19:20:00|71556.1|71541.1|71568.1|71548.1|71568.8|71550.9|71554.6|71538.1|589
1652469900000|2022-05-13 19:25:00|71568|71548|71562.3|71542.3|71569.1|71551.9|71558.1|71542.2|506
1652470200000|2022-05-13 19:30:00|71562.4|71542.4|71565.7|71545.7|71566.4|71548|71542.8|71526.9|583
1652470500000|2022-05-13 19:35:00|71566|71546|71569.9|71554.9|71572.9|71555.4|71552.3|71535.4|651
1652470800000|2022-05-13 19:40:00|71567.4|71552.4|71566.1|71551.1|71571.6|71556.2|71563.5|71546.3|586
1652471100000|2022-05-13 19:45:00|71566|71551|71554.8|71534.8|71584.8|71566|71552.5|71532.5|611
1652471400000|2022-05-13 19:50:00|71552.7|71532.7|71532|71512|71563.4|71543.4|71522|71505.1|854
1652471700000|2022-05-13 19:55:00|71532.2|71512.2|71548.7|71528.7|71558.7|71539.9|71526.1|71507.8|695
1652472000000|2022-05-13 20:00:00|71546.8|71526.8|71548.4|71528.4|71560.2|71540.2|71539.2|71519.2|586
1652472300000|2022-05-13 20:05:00|71547.9|71527.9|71551.4|71531.4|71551.7|71531.7|71541.6|71521.6|320
1652472600000|2022-05-13 20:10:00|71551.5|71531.5|71558.9|71538.9|71560.9|71540.9|71550.5|71530.5|282
1652472900000|2022-05-13 20:15:00|71558.8|71538.8|71553.2|71533.2|71561.6|71541.6|71552.4|71532.4|331
1652473200000|2022-05-13 20:20:00|71553|71533|71543.8|71523.8|71555.6|71535.6|71540.9|71520.9|355
1652473500000|2022-05-13 20:25:00|71543.6|71523.6|71545.2|71511.3|71550.7|71527.9|71535.2|71505.2|459
1652473800000|2022-05-13 20:30:00|71541.9|71514.3|71546.3|71491.4|71559.4|71524.2|71538.7|71485.7|507
1652474100000|2022-05-13 20:35:00|71546.5|71491.5|71527.4|71486|71546.5|71504.2|71524.7|71477.5|390
1652474400000|2022-05-13 20:40:00|71527.3|71485.9|71530.5|71471|71537.1|71495.8|71518.8|71462.7|313
1652474700000|2022-05-13 20:45:00|71528.2|71467.8|71511.7|71456.9|71534.5|71482.9|71507.5|71446|379
1652475000000|2022-05-13 20:50:00|71512.4|71454.7|71521.5|71460.6|71539.2|71471.9|71499.2|71434.1|481
1652475300000|2022-05-13 20:55:00|71519.9|71464.2|71525.4|71426.4|71559.3|71472.3|71510.1|71422.1|431
1652644800000|2022-05-15 20:00:00|71613.2|71583.2|71605.7|71575.7|71613.6|71583.6|71598|71568|28
1652645100000|2022-05-15 20:05:00|71602.5|71572.5|71602.5|71572.5|71610.1|71580.1|71598.9|71568.9|23
1652645400000|2022-05-15 20:10:00|71606.4|71576.4|71606.4|71576.4|71606.4|71576.4|71600.6|71570.6|20
1652645700000|2022-05-15 20:15:00|71600.7|71570.7|71597.9|71567.9|71606.8|71576.8|71597.9|71567.9|38
1652646000000|2022-05-15 20:20:00|71597.6|71567.6|71603|71573|71671.3|71576.8|71597.6|71534|40
1652646300000|2022-05-15 20:25:00|71602.4|71572.4|71603.1|71573.1|71671.9|71575.4|71599.9|71537.5|40
1652646600000|2022-05-15 20:30:00|71604.5|71574.5|71598.8|71568.8|71643.8|71575|71598.8|71544.5|46
1652646900000|2022-05-15 20:35:00|71600.5|71570.5|71534.4|71420.4|71674.3|71580.5|71511.7|71397.7|42
1652647200000|2022-05-15 20:40:00|71545|71431|71531.4|71417.4|71587.5|71473.5|71508.6|71394.6|31
1652647500000|2022-05-15 20:45:00|71540.8|71426.8|71540.9|71442.9|71545.1|71442.9|71525|71421.1|17
1652647800000|2022-05-15 20:50:00|71541.1|71443|71551.1|71439.2|71551.1|71443.2|71541.1|71439.2|5
1652648100000|2022-05-15 20:55:00|71537.9|71423.9|71527.8|71413.8|71589.9|71475.9|71526.7|71412.7|9
1652648400000|2022-05-15 21:00:00|71531.8|71417.8|71544.7|71445.7|71547.3|71445.9|71515.6|71411.6|14
1652648700000|2022-05-15 21:05:00|71544.6|71445.6|71554|71455|71554|71455|71541.4|71442.4|10
1652649000000|2022-05-15 21:10:00|71533.1|71434.1|71579.1|71480.1|71579.1|71480.1|71533.1|71434.1|12
1652649300000|2022-05-15 21:15:00|71585.6|71486.6|71539.9|71519.9|71610.3|71520.6|71535.6|71443.9|43
1652649600000|2022-05-15 21:20:00|71540|71520|71538.5|71499.9|71594.6|71527.9|71515.9|71464.1|75
1652649900000|2022-05-15 21:25:00|71538.7|71500|71573.4|71508.2|71602|71521.7|71538.7|71468|202
1652650200000|2022-05-15 21:30:00|71579|71502.3|71572.6|71487|71591.1|71514.9|71539.4|71483.5|144
1652650500000|2022-05-15 21:35:00|71582.6|71483.6|71580.9|71504.5|71595.3|71514.6|71533.1|71476.5|167
1652650800000|2022-05-15 21:40:00|71572.4|71512.7|71569.4|71503.6|71590.5|71526.1|71548.2|71481.6|97
1652651100000|2022-05-15 21:45:00|71571.7|71495.1|71594|71513.7|71607.7|71525.9|71548|71492.6|98
1652651400000|2022-05-15 21:50:00|71586.9|71519.2|71594.5|71522.5|71622|71525.7|71575.8|71496.4|100
1652651700000|2022-05-15 21:55:00|71610.1|71525.3|71592.6|71517|71620.8|71526.7|71562.8|71495|133
1652652000000|2022-05-15 22:00:00|71576.1|71531.5|71542.6|71504.5|71592.4|71531.5|71520|71479.8|508
1652652300000|2022-05-15 22:05:00|71546.1|71500.4|71539.5|71496.9|71572.7|71510.1|71529.2|71475.5|511
1652652600000|2022-05-15 22:10:00|71540.6|71496.5|71519.8|71467|71551.5|71503.9|71510.2|71458.2|392
1652652900000|2022-05-15 22:15:00|71518.5|71466.3|71492.5|71448.2|71530.9|71472.5|71484.6|71439.9|684
1652653200000|2022-05-15 22:20:00|71491.5|71449.7|71479.1|71430.1|71495.6|71450.6|71466.4|71421.2|515
1652653500000|2022-05-15 22:25:00|71480.4|71428.5|71511.5|71461.1|71522.2|71466.9|71462.1|71420|515
1652653800000|2022-05-15 22:30:00|71511.7|71462.2|71530.7|71497.5|71540.5|71504.9|71507.2|71453.5|506
1652654100000|2022-05-15 22:35:00|71530|71495.1|71554.2|71528.6|71560.9|71533|71530|71490.6|497
1652654400000|2022-05-15 22:40:00|71559|71524.3|71556.5|71512.4|71572|71535|71543.1|71480|770
1652654700000|2022-05-15 22:45:00|71557.7|71510.8|71546.5|71505.6|71562.1|71520.1|71534.8|71482.1|656
1652655000000|2022-05-15 22:50:00|71550.8|71498|71526.3|71501.8|71552.7|71512.8|71518.8|71474.9|487
1652655300000|2022-05-15 22:55:00|71527.2|71503.4|71525.8|71488|71536.5|71504.4|71519.4|71474|451
1652655600000|2022-05-15 23:00:00|71526|71485.1|71539.3|71501.7|71544.9|71509.6|71523.7|71482.1|424
1652655900000|2022-05-15 23:05:00|71537.1|71505.6|71547.9|71510.8|71550|71520.5|71529.3|71485|425
1652656200000|2022-05-15 23:10:00|71544.9|71515.5|71555.4|71523.1|71570|71535.4|71543.8|71510.3|397
1652656500000|2022-05-15 23:15:00|71555.6|71522.5|71541|71515.4|71556.2|71528.6|71533.4|71500.5|555
1652656800000|2022-05-15 23:20:00|71540.5|71516.5|71533.3|71511.1|71549|71525.1|71532.7|71502.9|401
1652657100000|2022-05-15 23:25:00|71532.9|71511.9|71538.6|71515.4|71549.2|71523.4|71530.5|71501.7|502
1652657400000|2022-05-15 23:30:00|71543.9|71512.7|71540.5|71519.4|71551.7|71530.9|71536.6|71507.7|616
1652657700000|2022-05-15 23:35:00|71539.6|71518.6|71540.6|71519.5|71546.4|71521.7|71532.6|71506.7|474
1652658000000|2022-05-15 23:40:00|71542.3|71519.7|71528.6|71508.6|71574.1|71552.5|71528|71504.2|732
1652658300000|2022-05-15 23:45:00|71528.5|71508.5|71543.1|71519.4|71549.1|71520.9|71520.9|71500.7|683
1652658600000|2022-05-15 23:50:00|71543.3|71519.2|71537.2|71512.8|71568.7|71541.6|71536.3|71511.1|764
1652658900000|2022-05-15 23:55:00|71540.8|71505.9|71568.9|71542.9|71571.2|71550.9|71534|71505.9|557
1652659200000|2022-05-16 00:00:00|71567.9|71544|71525.3|71505.3|71567.9|71544|71519|71493.2|952
1652659500000|2022-05-16 00:05:00|71525.8|71505.8|71557.3|71535.5|71567.2|71546.5|71525.8|71503.2|702
1652659800000|2022-05-16 00:10:00|71561.1|71538.4|71548.8|71528.8|71563.4|71541.5|71539.5|71516|620
1652660100000|2022-05-16 00:15:00|71549.3|71529.3|71571.8|71551.2|71574.1|71552|71544|71520.3|655
1652660400000|2022-05-16 00:20:00|71571.7|71551.1|71545.9|71520.5|71574.7|71551.4|71540.7|71519.9|732
1652660700000|2022-05-16 00:25:00|71544.5|71522.5|71533.8|71511.4|71549.6|71526.3|71521.6|71497.2|660
1652661000000|2022-05-16 00:30:00|71533.5|71511.8|71519.5|71499.5|71545.1|71520.7|71515.1|71493.4|675
1652661300000|2022-05-16 00:35:00|71521.5|71499.6|71533.4|71509.6|71537.2|71511.4|71518.6|71497.4|625
1652661600000|2022-05-16 00:40:00|71537|71509.1|71540.2|71512.7|71550.5|71525.6|71525.3|71500|598
1652661900000|2022-05-16 00:45:00|71540.4|71512|71514|71494|71542.1|71516.8|71509.2|71485.7|669
1652662200000|2022-05-16 00:50:00|71514.1|71494.1|71503.5|71479.7|71525.5|71500.4|71499.8|71470.8|809
1652662500000|2022-05-16 00:55:00|71504.2|71478.3|71489.4|71464.1|71509|71484.6|71480.3|71452.9|728
1652662800000|2022-05-16 01:00:00|71489.5|71464.7|71481.8|71459.7|71499.3|71470.1|71473.9|71450.1|848
1652663100000|2022-05-16 01:05:00|71481.5|71459.5|71450.1|71429.6|71485.4|71462.4|71438.6|71417.6|778
1652663400000|2022-05-16 01:10:00|71450.2|71429.5|71474.7|71441|71474.7|71450.8|71445.3|71424.9|708
1652663700000|2022-05-16 01:15:00|71471|71446.1|71481.5|71453.5|71481.5|71455.4|71452.5|71426.4|711
1652664000000|2022-05-16 01:20:00|71482.2|71452.8|71499.6|71475.4|71517.9|71488.2|71478.9|71452.8|879
1652664300000|2022-05-16 01:25:00|71498.8|71474.7|71469.1|71449.1|71499.4|71475.8|71468.6|71448.1|727
1652664600000|2022-05-16 01:30:00|71474.3|71454.3|71471.2|71450.3|71497.4|71477.4|71466.8|71440.4|825
1652664900000|2022-05-16 01:35:00|71470.7|71450.6|71514.2|71490.3|71530.1|71510.1|71469.7|71446.2|908
1652665200000|2022-05-16 01:40:00|71514.6|71490.9|71535.4|71511.8|71536.9|71516.9|71502.3|71478.7|891
1652665500000|2022-05-16 01:45:00|71532.7|71512.7|71550.4|71525.8|71556.4|71531.6|71515.9|71493.4|853
1652665800000|2022-05-16 01:50:00|71549.7|71526.2|71517.3|71494.7|71560.4|71533.3|71507.1|71483.7|861
1652666100000|2022-05-16 01:55:00|71516.2|71496.1|71521.6|71499.9|71545.6|71521.5|71511.5|71489|831
1652666400000|2022-05-16 02:00:00|71521.4|71499.8|71553|71533|71592.7|71563.6|71521.4|71497.3|1056
1652666700000|2022-05-16 02:05:00|71553.2|71533.2|71580.7|71554.1|71583.6|71558.1|71529.2|71506.6|944
1652667000000|2022-05-16 02:10:00|71577.7|71554.6|71572.8|71550|71596.5|71571.4|71570.4|71547.4|998
1652667300000|2022-05-16 02:15:00|71572.6|71550.4|71561.8|71538.3|71594.8|71572.1|71559.7|71538|903
1652667600000|2022-05-16 02:20:00|71561|71540|71574.6|71550.5|71602.7|71574.9|71557.7|71535.5|1055
1652667900000|2022-05-16 02:25:00|71575|71551.4|71566.7|71546.3|71586.6|71559.4|71562.5|71537.1|939
1652668200000|2022-05-16 02:30:00|71564.8|71546.7|71571.3|71551.3|71585.3|71561.3|71558.8|71532.3|946
1652668500000|2022-05-16 02:35:00|71571.7|71551.7|71561.9|71538.2|71587.2|71561.8|71553.8|71529.2|882
1652668800000|2022-05-16 02:40:00|71560.4|71540.4|71595|71565.8|71599.3|71572.5|71560.3|71536.5|833
1652669100000|2022-05-16 02:45:00|71591.8|71571.6|71557.4|71536.2|71595.4|71571.6|71553.2|71530.2|752
1652669400000|2022-05-16 02:50:00|71556.8|71535.9|71543|71517.5|71575.7|71553.4|71537.7|71510.1|826
1652669700000|2022-05-16 02:55:00|71543.2|71516.9|71542.6|71515.5|71557|71530.4|71533.8|71507.2|815
1652670000000|2022-05-16 03:00:00|71541.9|71516|71554.3|71526.7|71557.9|71530.9|71537.4|71513.5|838
1652670300000|2022-05-16 03:05:00|71553.5|71527.8|71605.8|71582.3|71606.8|71585.9|71553.3|71527.3|854
1652670600000|2022-05-16 03:10:00|71607.3|71583.1|71586.6|71557|71610.5|71585.1|71572.7|71547.6|778
1652670900000|2022-05-16 03:15:00|71585.2|71559.3|71607|71579.7|71607.4|71582.3|71581.8|71557.4|783
1652671200000|2022-05-16 03:20:00|71605.1|71582|71603|71583|71634.2|71609.4|71593.9|71572.5|994
1652671500000|2022-05-16 03:25:00|71603.2|71583.2|71587.1|71564|71615.8|71590|71583.1|71557.1|781
1652671800000|2022-05-16 03:30:00|71587.9|71563.2|71586.7|71559.8|71593|71567.1|71574.2|71548.9|778
1652672100000|2022-05-16 03:35:00|71587.2|71559.5|71598|71570.7|71601.4|71578.7|71582.5|71556.5|698
1652672400000|2022-05-16 03:40:00|71597.2|71572.2|71601.5|71576.9|71616.9|71593.2|71594.6|71567|673
1652672700000|2022-05-16 03:45:00|71601.7|71576.7|71617.8|71591.2|71620.6|71594.3|71597.7|71573|758
1652673000000|2022-05-16 03:50:00|71616|71593.1|71580.7|71560.7|71618|71593.1|71578.3|71554.2|795
1652673300000|2022-05-16 03:55:00|71581.9|71561.9|71579.1|71559.1|71586.1|71565.7|71569.9|71548.3|681
1652673600000|2022-05-16 04:00:00|71578.9|71558.9|71589.7|71569.7|71590|71569.9|71572.9|71550.2|731
1652673900000|2022-05-16 04:05:00|71589.9|71569.9|71583.1|71563.1|71591.4|71570.7|71577.6|71551.2|579
1652674200000|2022-05-16 04:10:00|71582.9|71562.9|71589.5|71567.3|71601.6|71580.2|71582.8|71560.9|630
1652674500000|2022-05-16 04:15:00|71589.4|71567.4|71575|71553.1|71593.7|71571.1|71574.1|71550.9|616
1652674800000|2022-05-16 04:20:00|71574.9|71553.2|71572.9|71548.6|71577.4|71555.8|71560.2|71536.1|734
1652675100000|2022-05-16 04:25:00|71573.3|71548|71568.4|71547.3|71579.3|71557.9|71564.2|71541.7|627
1652675400000|2022-05-16 04:30:00|71568.6|71546.9|71570.9|71550.9|71572.3|71552.3|71556|71535.5|612
1652675700000|2022-05-16 04:35:00|71570.6|71550.6|71570|71550|71573|71553|71554|71534|527
1652676000000|2022-05-16 04:40:00|71570.1|71550.1|71568.5|71548.5|71570.8|71550.1|71558.7|71538.7|577
1652676300000|2022-05-16 04:45:00|71568.6|71548.6|71570.7|71550.7|71573.6|71553.6|71563|71543|409
1652676600000|2022-05-16 04:50:00|71570.9|71550.9|71566.2|71546.2|71575.3|71555.3|71557|71537|507
1652676900000|2022-05-16 04:55:00|71566.5|71546.5|71562.8|71542.8|71574.8|71554.8|71562.6|71542.6|520
1652677200000|2022-05-16 05:00:00|71562.3|71542.3|71547.6|71527.6|71566.9|71546.9|71541.5|71522|683
1652677500000|2022-05-16 05:05:00|71547.5|71527.5|71541.4|71521.4|71556.8|71537.6|71540.1|71520.4|581
1652677800000|2022-05-16 05:10:00|71541.6|71521.6|71522.7|71502.7|71541.9|71521.9|71516.2|71496.2|698
1652678100000|2022-05-16 05:15:00|71522.8|71502.8|71528.7|71508.7|71545|71525|71520.3|71500.3|665
1652678400000|2022-05-16 05:20:00|71528.6|71508.6|71529.2|71509.2|71537.3|71517.3|71513.4|71493.4|653
1652678700000|2022-05-16 05:25:00|71529.3|71509.3|71541.6|71521.6|71543.7|71523.7|71529.1|71509.1|627
1652679000000|2022-05-16 05:30:00|71541.7|71521.7|71527.4|71507.4|71541.9|71523.8|71519|71501.5|616
1652679300000|2022-05-16 05:35:00|71527.5|71507.5|71512.7|71492.7|71527.6|71507.8|71509.2|71489.2|649
1652679600000|2022-05-16 05:40:00|71513.1|71493.1|71514.2|71494.2|71520.9|71500.9|71505.1|71489.5|632
1652679900000|2022-05-16 05:45:00|71514.3|71494.3|71511.8|71491.8|71520.9|71500.9|71508.8|71489.2|424
1652680200000|2022-05-16 05:50:00|71511|71496|71544.9|71529.9|71545.3|71529.9|71511|71493.5|569
1652680500000|2022-05-16 05:55:00|71546.8|71526.8|71553.1|71533.1|71558.4|71538.4|71537.9|71517.9|679
1652680800000|2022-05-16 06:00:00|71552.2|71532.2|71549.5|71529.5|71557.6|71537.6|71528.1|71508.1|819
1652681100000|2022-05-16 06:05:00|71550.3|71530.3|71562.7|71542.7|71563.4|71543.4|71535.7|71516.2|833
1652681400000|2022-05-16 06:10:00|71564.5|71544.5|71567.4|71547.4|71589.9|71571.7|71554.1|71537|843
1652681700000|2022-05-16 06:15:00|71567.2|71547.2|71529.7|71514.7|71567.6|71547.6|71526.5|71509.8|812
1652682000000|2022-05-16 06:20:00|71529.5|71514.5|71520.5|71505.5|71547|71530.4|71518.5|71503.5|670
1652682300000|2022-05-16 06:25:00|71520.4|71505.4|71517.6|71502.6|71532.1|71516.6|71510.4|71495.4|661
1652682600000|2022-05-16 06:30:00|71518.7|71503.7|71512.8|71497.8|71525|71508.7|71489.5|71474.5|700
1652682900000|2022-05-16 06:35:00|71512.1|71497.1|71510.3|71495.3|71537.8|71522.8|71502.5|71485.3|801
1652683200000|2022-05-16 06:40:00|71510.8|71495.8|71565.4|71545.4|71565.7|71550.7|71508.6|71492.1|822
1652683500000|2022-05-16 06:45:00|71565.5|71545.5|71580.5|71565.5|71591.9|71575.5|71562.2|71545.2|749
1652683800000|2022-05-16 06:50:00|71580.8|71565.8|71548.4|71533.4|71588.7|71573.7|71540|71525|777
1652684100000|2022-05-16 06:55:00|71548.1|71533.1|71530.7|71515.7|71571.3|71554.5|71530.3|71515.3|827
1652684400000|2022-05-16 07:00:00|71530.5|71515.5|71503|71488|71530.5|71515.5|71490.1|71475.1|949
1652684700000|2022-05-16 07:05:00|71502.8|71487.8|71499.7|71484.7|71537.4|71521.5|71491.9|71475.4|871
1652685000000|2022-05-16 07:10:00|71499.6|71484.6|71505.4|71490.4|71522|71507|71472.6|71455.4|957
1652685300000|2022-05-16 07:15:00|71505.3|71490.3|71511.1|71496.1|71526.2|71509|71482.6|71466.1|898
1652685600000|2022-05-16 07:20:00|71511.2|71496.2|71490.1|71475.1|71531.6|71516.6|71490.1|71475.1|882
1652685900000|2022-05-16 07:25:00|71489.8|71474.8|71409.5|71389.5|71496.2|71479.3|71386|71367.1|988
1652686200000|2022-05-16 07:30:00|71409.7|71389.7|71398.5|71383.5|71412.2|71393.9|71377.2|71359.7|977
1652686500000|2022-05-16 07:35:00|71403|71383|71416.7|71401.7|71439.6|71422.6|71395.5|71377.7|912
1652686800000|2022-05-16 07:40:00|71417.3|71402.3|71440.8|71420.8|71441.2|71423.7|71407.7|71390.4|902
1652687100000|2022-05-16 07:45:00|71438.6|71423.6|71440.2|71420.2|71445.7|71429|71421.9|71406.8|875
1652687400000|2022-05-16 07:50:00|71440.6|71420.6|71492.1|71477.1|71494.8|71478.9|71440|71420.6|923
1652687700000|2022-05-16 07:55:00|71491.9|71476.9|71497.2|71482.2|71506.4|71490.1|71459.3|71444.1|933
1652688000000|2022-05-16 08:00:00|71499.7|71479.7|71499.1|71479.1|71512.2|71495.2|71482|71464.4|943
1652688300000|2022-05-16 08:05:00|71499.7|71479.7|71466.9|71451.9|71504|71486.3|71441|71424.8|855
1652688600000|2022-05-16 08:10:00|71467.1|71452.1|71436.1|71421.1|71472.4|71456.1|71430.7|71415|921
1652688900000|2022-05-16 08:15:00|71436.5|71421.5|71392.6|71372.6|71442.8|71426.3|71390.2|71372.6|921
1652689200000|2022-05-16 08:20:00|71390.5|71375.5|71379.7|71364.7|71413.1|71395.7|71375|71358.5|740
1652689500000|2022-05-16 08:25:00|71380.1|71365.1|71386.9|71366.9|71419.4|71400.8|71370.4|71354.5|823
1652689800000|2022-05-16 08:30:00|71387|71367|71421.9|71401.9|71428.2|71408.9|71377.1|71362.1|793
1652690100000|2022-05-16 08:35:00|71421.4|71401.4|71373.7|71353.7|71430.8|71412.1|71370.4|71351.8|788
1652690400000|2022-05-16 08:40:00|71373.6|71353.6|71340|71325|71374.1|71354.1|71325.2|71305.4|914
1652690700000|2022-05-16 08:45:00|71339.7|71324.7|71330|71315|71357.2|71340.7|71329.4|71312.9|787
1652691000000|2022-05-16 08:50:00|71330.1|71315.1|71342.2|71322.2|71356.9|71338|71323.4|71305.4|840
1652691300000|2022-05-16 08:55:00|71340.1|71325.1|71331.9|71316.9|71348|71330.2|71327.9|71310.2|739
1652691600000|2022-05-16 09:00:00|71332|71317|71361.7|71341.7|71362.1|71344.8|71312.8|71295.2|860
1652691900000|2022-05-16 09:05:00|71361.8|71341.8|71396.1|71376.1|71400.1|71381.6|71357.6|71337.6|803
1652692200000|2022-05-16 09:10:00|71396.2|71376.2|71410|71390|71426.5|71407.1|71383.3|71368|796
1652692500000|2022-05-16 09:15:00|71406.5|71391.5|71396.4|71376.4|71413.3|71395.9|71377.2|71359.7|790
1652692800000|2022-05-16 09:20:00|71396.8|71376.8|71405.5|71390.5|71412.6|71394.8|71389.3|71370.2|781
1652693100000|2022-05-16 09:25:00|71404.8|71389.8|71400.8|71385.8|71407.2|71389.8|71395.4|71378.4|727
1652693400000|2022-05-16 09:30:00|71400.7|71385.7|71398.3|71383.3|71413.3|71395.5|71392.2|71375.1|725
1652693700000|2022-05-16 09:35:00|71396.5|71381.5|71422.9|71407.9|71422.9|71407.9|71394.3|71379.3|660
1652694000000|2022-05-16 09:40:00|71422.1|71407.1|71448.5|71433.5|71456.3|71441.3|71422.1|71407.1|673
1652694300000|2022-05-16 09:45:00|71448.6|71433.6|71447.7|71432.7|71457|71442|71442|71427|569
1652694600000|2022-05-16 09:50:00|71447|71432|71439.8|71424.8|71448|71433|71420.1|71405.1|573
1652694900000|2022-05-16 09:55:00|71439.1|71424.1|71452.8|71437.8|71460.4|71443.1|71436.3|71421|626
1652695200000|2022-05-16 10:00:00|71455.3|71435.3|71375.6|71360.6|71457.3|71439.6|71370|71352.5|840
1652695500000|2022-05-16 10:05:00|71375.5|71360.5|71414.9|71399.9|71416.2|71400.4|71373.3|71358.1|684
1652695800000|2022-05-16 10:10:00|71414.7|71399.7|71416.7|71401.7|71426.7|71408.3|71400.2|71385.2|596
1652696100000|2022-05-16 10:15:00|71415.7|71400.7|71430.6|71410.6|71440.5|71423.2|71408.3|71390.8|717
1652696400000|2022-05-16 10:20:00|71430.7|71410.7|71427.9|71412.9|71443.1|71428.1|71408.3|71393.3|716
1652696700000|2022-05-16 10:25:00|71426.5|71411.5|71386.2|71371.2|71430.4|71414.2|71384.8|71369.8|640
1652697000000|2022-05-16 10:30:00|71386.1|71371.1|71366.1|71346.1|71394.9|71377.9|71363.2|71345.4|651
1652697300000|2022-05-16 10:35:00|71365.8|71345.8|71352.5|71337.5|71370.6|71351.6|71342.4|71323.9|702
1652697600000|2022-05-16 10:40:00|71353.1|71338.1|71397.6|71382.6|71398.1|71382.6|71351.4|71336.4|636
1652697900000|2022-05-16 10:45:00|71397.5|71382.5|71373.2|71358.2|71411.3|71391.3|71371.6|71356.6|665
1652698200000|2022-05-16 10:50:00|71373.6|71358.6|71370.4|71355.4|71389.5|71372.2|71364.3|71347.1|666
1652698500000|2022-05-16 10:55:00|71370.5|71355.5|71318.9|71303.9|71371.2|71356.2|71301|71283.9|830
1652698800000|2022-05-16 11:00:00|71318.1|71303.1|71337.5|71322.5|71351.9|71334.6|71302.8|71285.1|854
1652699100000|2022-05-16 11:05:00|71337.7|71322.7|71347.9|71332.9|71352.9|71336|71326.8|71309.3|772
1652699400000|2022-05-16 11:10:00|71347.8|71332.8|71369.9|71349.9|71374.6|71357|71339.8|71322.1|683
1652699700000|2022-05-16 11:15:00|71369.8|71349.8|71384.5|71369.5|71385.8|71369.9|71366.8|71349.4|754
1652700000000|2022-05-16 11:20:00|71382.6|71367.6|71383.4|71368.4|71389.3|71374.1|71354.9|71336.8|825
1652700300000|2022-05-16 11:25:00|71383.7|71368.7|71379.2|71359.2|71387.2|71372.2|71343.5|71327.4|799
1652700600000|2022-05-16 11:30:00|71380.6|71360.6|71402.3|71387.3|71407.1|71389.3|71379.7|71360.6|838
1652700900000|2022-05-16 11:35:00|71402.2|71387.2|71389.1|71374.1|71412.8|71396|71377.8|71362.8|804
1652701200000|2022-05-16 11:40:00|71392.2|71372.2|71383.2|71368.2|71395.5|71378.2|71373.5|71356.2|638
1652701500000|2022-05-16 11:45:00|71382.9|71367.9|71408.5|71393.5|71409.5|71394.5|71372.2|71353.7|589
1652701800000|2022-05-16 11:50:00|71408.4|71393.4|71422.1|71407.1|71426.2|71409.5|71397.3|71379.7|772
1652702100000|2022-05-16 11:55:00|71422.2|71407.2|71434.9|71419.9|71442.9|71427.9|71420.5|71405.5|797
1652702400000|2022-05-16 12:00:00|71435.7|71420.7|71435|71420|71451.2|71436.2|71415.8|71400.8|835
1652702700000|2022-05-16 12:05:00|71437.5|71417.5|71460.7|71445.7|71475.6|71460.6|71437.5|71417.5|763
1652703000000|2022-05-16 12:10:00|71460.6|71445.6|71409.2|71394.2|71467.5|71452.5|71406.8|71391.8|746
1652703300000|2022-05-16 12:15:00|71409.3|71394.3|71430.1|71415.1|71443.1|71428.1|71409.3|71394.3|705
1652703600000|2022-05-16 12:20:00|71430.6|71415.6|71387.1|71372.1|71435.3|71420.3|71380.2|71365.2|763
1652703900000|2022-05-16 12:25:00|71388|71373|71397.2|71382.2|71416|71401|71388|71373|725
1652704200000|2022-05-16 12:30:00|71394.6|71374.6|71353.1|71338.1|71399.4|71380.4|71344.4|71329.4|928
1652704500000|2022-05-16 12:35:00|71352.5|71337.5|71377.6|71362.6|71378.1|71363.1|71334.9|71319.9|817
1652704800000|2022-05-16 12:40:00|71377.4|71362.4|71356|71341|71380.5|71365.5|71325.8|71310.3|807
1652705100000|2022-05-16 12:45:00|71355.8|71340.8|71374.6|71359.6|71380.6|71365.6|71341.5|71326.5|739
1652705400000|2022-05-16 12:50:00|71374.4|71359.4|71362.6|71347.6|71377.8|71362.8|71344.3|71329.3|793
1652705700000|2022-05-16 12:55:00|71362.9|71347.9|71400.9|71385.9|71409|71394|71357|71342|798
1652706000000|2022-05-16 13:00:00|71400.8|71385.8|71341.9|71326.9|71408.8|71393.8|71338.9|71323.9|874
1652706300000|2022-05-16 13:05:00|71341.7|71326.7|71351.1|71336.1|71361.5|71346.5|71334.1|71319.1|697
1652706600000|2022-05-16 13:10:00|71350.9|71335.9|71369.5|71349.5|71369.5|71352.5|71337.7|71320.9|726
1652706900000|2022-05-16 13:15:00|71369.3|71349.3|71365.4|71350.4|71376.7|71360.9|71358|71341.7|828
1652707200000|2022-05-16 13:20:00|71365.6|71350.6|71383.5|71368.5|71390.8|71373.7|71358.8|71341.1|827
1652707500000|2022-05-16 13:25:00|71384.5|71369.5|71407.5|71387.5|71407.5|71391.7|71374.2|71358.8|797
1652707800000|2022-05-16 13:30:00|71408.3|71388.3|71416.6|71401.6|71442.3|71424.1|71400.8|71385.8|992
1652708100000|2022-05-16 13:35:00|71417|71402|71384.5|71369.5|71425.8|71408.5|71381.9|71366.9|983
1652708400000|2022-05-16 13:40:00|71384.2|71369.2|71441.5|71426.5|71443.1|71428.1|71373.9|71358.9|999
1652708700000|2022-05-16 13:45:00|71445|71430|71478.3|71463.3|71481.1|71465.6|71429.7|71414.6|1046
1652709000000|2022-05-16 13:50:00|71477.9|71462.9|71476.2|71461.2|71505.6|71490.6|71455.3|71439.9|1034
1652709300000|2022-05-16 13:55:00|71475.9|71460.9|71529.4|71514.4|71547.3|71527.3|71474.7|71457.2|1002
1652709600000|2022-05-16 14:00:00|71529.3|71514.3|71545|71530|71556.9|71540.4|71513.3|71496.6|996
1652709900000|2022-05-16 14:05:00|71544.9|71529.9|71476.8|71461.8|71552.9|71535.3|71465|71447.5|1005
1652710200000|2022-05-16 14:10:00|71476.7|71461.7|71503.6|71488.6|71507.7|71488.6|71434.5|71419.5|978
1652710500000|2022-05-16 14:15:00|71505.3|71485.3|71452.4|71437.4|71507|71489.7|71446.9|71429.9|976
1652710800000|2022-05-16 14:20:00|71452.5|71437.5|71441.1|71421.1|71460.9|71444.1|71436.8|71419.7|981
1652711100000|2022-05-16 14:25:00|71441.2|71421.2|71409.6|71389.6|71464.5|71447|71406.1|71388.6|969
1652711400000|2022-05-16 14:30:00|71409.2|71389.2|71459|71444|71466.7|71449.2|71403.6|71388.6|954
1652711700000|2022-05-16 14:35:00|71458.9|71443.9|71465.8|71445.8|71477.1|71459|71449.1|71432.5|906
1652712000000|2022-05-16 14:40:00|71465.4|71445.4|71531.8|71511.8|71549|71529.1|71462.4|71444.8|986
1652712300000|2022-05-16 14:45:00|71532|71512|71599.4|71584.4|71606.9|71589.5|71519.1|71502.2|949
1652712600000|2022-05-16 14:50:00|71599.1|71584.1|71565.1|71545.1|71633.5|71613.5|71561.6|71541.6|969
1652712900000|2022-05-16 14:55:00|71565.3|71545.3|71541|71526|71573|71553|71530.6|71510.6|1024
1652713200000|2022-05-16 15:00:00|71541.6|71526.6|71557.8|71542.8|71579.1|71559.1|71530.7|71513.5|957
1652713500000|2022-05-16 15:05:00|71557.6|71542.6|71539.6|71519.6|71560.7|71544.7|71527.2|71508.5|810
1652713800000|2022-05-16 15:10:00|71539.7|71519.7|71528.2|71508.2|71550|71530|71524.8|71504.8|761
1652714100000|2022-05-16 15:15:00|71528|71508|71518.7|71503.7|71533|71513|71513.3|71493.3|740
1652714400000|2022-05-16 15:20:00|71519.2|71504.2|71535|71515|71559.2|71542.4|71519.1|71503.4|818
1652714700000|2022-05-16 15:25:00|71535.4|71515.4|71530.1|71510.1|71575.2|71557.9|71526.3|71508.9|803
1652715000000|2022-05-16 15:30:00|71531.6|71511.6|71516|71496|71537.4|71517.4|71516|71496|840
1652715300000|2022-05-16 15:35:00|71516.2|71496.2|71502|71482|71563|71545.7|71487.1|71469.6|838
1652715600000|2022-05-16 15:40:00|71501.7|71481.7|71446.3|71426.3|71513.6|71493.6|71443.2|71425.8|899
1652715900000|2022-05-16 15:45:00|71443.2|71428.2|71450.6|71430.6|71465.2|71448.2|71443|71425.6|762
1652716200000|2022-05-16 15:50:00|71450|71430|71433.8|71413.8|71457.4|71440|71423.6|71406.1|742
1652716500000|2022-05-16 15:55:00|71433.7|71413.7|71423.8|71408.8|71444.3|71426.8|71422.3|71405|726
1652716800000|2022-05-16 16:00:00|71423.1|71408.1|71431.7|71411.7|71443.2|71425.1|71422.6|71403.7|709
1652717100000|2022-05-16 16:05:00|71436|71416|71413.2|71398.2|71436.7|71420|71403.6|71387|748
1652717400000|2022-05-16 16:10:00|71412.9|71397.9|71426.6|71411.6|71453|71435.9|71409.8|71392.9|702
1652717700000|2022-05-16 16:15:00|71426.8|71411.8|71423.1|71408.1|71441.4|71425.2|71420.7|71403|680
1652718000000|2022-05-16 16:20:00|71423|71408|71429.4|71414.4|71438.9|71421.3|71421.3|71406.3|607
1652718300000|2022-05-16 16:25:00|71429.7|71414.7|71426.4|71411.4|71433.9|71418.1|71423.6|71406.4|614
1652718600000|2022-05-16 16:30:00|71427.3|71412.3|71418.5|71403.5|71430.4|71413.2|71417.2|71402.2|574
1652718900000|2022-05-16 16:35:00|71418.4|71403.4|71398.7|71378.7|71418.7|71403.7|71390.4|71373|714
1652719200000|2022-05-16 16:40:00|71398.8|71378.8|71386.7|71371.7|71401.2|71384.3|71386.2|71371.2|640
1652719500000|2022-05-16 16:45:00|71386.5|71371.5|71379.5|71359.5|71390.8|71373.2|71375.2|71357.8|696
1652719800000|2022-05-16 16:50:00|71379.3|71359.3|71375.7|71355.7|71385.2|71367.2|71368|71349.8|644
1652720100000|2022-05-16 16:55:00|71376.3|71356.3|71389.6|71369.6|71394.2|71374.2|71375.8|71355.8|633
1652720400000|2022-05-16 17:00:00|71390.1|71370.1|71377.4|71357.4|71395.3|71375.3|71368.9|71351.1|666
1652720700000|2022-05-16 17:05:00|71375.2|71360.2|71388.1|71368.1|71390.9|71372.9|71375.2|71357|598
1652721000000|2022-05-16 17:10:00|71385.9|71370.9|71405.1|71385.1|71405.4|71387.9|71385.2|71369|621
1652721300000|2022-05-16 17:15:00|71405.6|71385.6|71438.9|71418.9|71441.4|71423.6|71404.2|71384.8|692
1652721600000|2022-05-16 17:20:00|71436.1|71421.1|71430.3|71415.3|71438.4|71421.1|71420.4|71405.4|621
1652721900000|2022-05-16 17:25:00|71432.1|71412.1|71411.4|71396.4|71438.6|71421.1|71404.2|71386.4|605
1652722200000|2022-05-16 17:30:00|71411.7|71396.7|71404.4|71389.4|71414.6|71397.9|71399.7|71380.5|516
1652722500000|2022-05-16 17:35:00|71407.2|71387.2|71413.7|71393.7|71419|71401.5|71398.5|71381.1|586
1652722800000|2022-05-16 17:40:00|71412.8|71392.8|71410.3|71395.3|71416.3|71401.3|71399.6|71382.1|676
1652723100000|2022-05-16 17:45:00|71410.6|71395.6|71424.8|71404.8|71428.1|71410.2|71407.8|71390.7|634
1652723400000|2022-05-16 17:50:00|71422.3|71407.3|71401|71386|71425.8|71408.3|71400.7|71385.7|611
1652723700000|2022-05-16 17:55:00|71399.9|71384.9|71387.7|71372.7|71403.4|71387.2|71381|71366|668
1652724000000|2022-05-16 18:00:00|71387.6|71372.6|71396|71376|71396.4|71379.6|71377.6|71359.7|674
1652724300000|2022-05-16 18:05:00|71396.4|71376.4|71400.6|71385.6|71403.6|71388.4|71391.3|71373.7|595
1652724600000|2022-05-16 18:10:00|71400.7|71385.7|71399.3|71384.3|71411.7|71395.3|71398.5|71383.5|600
1652724900000|2022-05-16 18:15:00|71399.5|71384.5|71406.4|71391.4|71409|71394|71397.2|71380.7|600
1652725200000|2022-05-16 18:20:00|71406.3|71391.3|71386.4|71371.4|71416.6|71399.3|71385.7|71370.7|648
1652725500000|2022-05-16 18:25:00|71385.6|71370.6|71381.2|71366.2|71408.1|71393.1|71380.7|71365.7|648
1652725800000|2022-05-16 18:30:00|71381.4|71366.4|71338.4|71323.4|71383.3|71366.6|71337.9|71320.4|731
1652726100000|2022-05-16 18:35:00|71338|71323|71323.5|71308.5|71341.2|71324|71313|71294.1|732
1652726400000|2022-05-16 18:40:00|71322.7|71307.7|71321.5|71306.5|71327.8|71312.8|71316.3|71300.3|614
1652726700000|2022-05-16 18:45:00|71321.4|71306.4|71314.6|71299.6|71332.9|71316.3|71314.1|71296.7|622
1652727000000|2022-05-16 18:50:00|71314.5|71299.5|71300.8|71285.8|71319.9|71303.3|71292.4|71273.9|730
1652727300000|2022-05-16 18:55:00|71301|71286|71308.1|71293.1|71313.7|71296.3|71276.2|71258.1|866
1652727600000|2022-05-16 19:00:00|71310|71290|71296.5|71276.5|71317.2|71299.1|71291.1|71271.9|692
1652727900000|2022-05-16 19:05:00|71297.1|71277.1|71271.7|71251.7|71299.1|71280.9|71268|71251|641
1652728200000|2022-05-16 19:10:00|71271.3|71251.3|71289.4|71269.4|71290.4|71270.4|71267.7|71249.7|729
1652728500000|2022-05-16 19:15:00|71288.8|71268.8|71289.3|71274.3|71293.9|71277.4|71275.3|71258.6|642
1652728800000|2022-05-16 19:20:00|71289.8|71274.8|71309|71289|71311.8|71296|71289.8|71273.7|625
1652729100000|2022-05-16 19:25:00|71308.8|71288.8|71317.5|71297.5|71318.2|71298.5|71304|71284.4|606
1652729400000|2022-05-16 19:30:00|71317.3|71297.3|71322.5|71302.5|71327.6|71307.8|71311.4|71293.1|697
1652729700000|2022-05-16 19:35:00|71322.9|71302.9|71333.8|71313.8|71343.3|71326.7|71316.4|71300.8|723
1652730000000|2022-05-16 19:40:00|71330.8|71315.8|71338.6|71323.6|71344.6|71326.9|71328.4|71310.4|634
1652730300000|2022-05-16 19:45:00|71338.3|71323.3|71350.6|71330.6|71355.6|71337.8|71336.1|71319.7|697
1652730600000|2022-05-16 19:50:00|71350.5|71330.5|71338|71323|71351.1|71333.5|71328.6|71311.8|739
1652730900000|2022-05-16 19:55:00|71337.8|71322.8|71340.7|71325.7|71352|71332|71337|71320.5|720
1652731200000|2022-05-16 20:00:00|71340.6|71325.6|71357|71337|71360.7|71340.7|71340.4|71322.7|496
1652731500000|2022-05-16 20:05:00|71357.5|71337.5|71356.3|71336.3|71361.5|71342.2|71348.5|71332.8|432
1652731800000|2022-05-16 20:10:00|71356.8|71336.8|71347.6|71327.6|71357.6|71337.6|71343.1|71325.2|339
1652732100000|2022-05-16 20:15:00|71347.5|71327.5|71343.2|71323.2|71349.2|71329.2|71340|71321.5|270
1652732400000|2022-05-16 20:20:00|71343.1|71323.1|71345.7|71325.7|71347.9|71329.1|71340.7|71322.8|205
1652732700000|2022-05-16 20:25:00|71345.4|71325.4|71351.3|71331.3|71357|71337|71342.3|71324.1|248
1652733000000|2022-05-16 20:30:00|71347.4|71327.4|71330.7|71310.7|71353.5|71335.1|71329.4|71309.4|353
1652733300000|2022-05-16 20:35:00|71330.1|71310.1|71330|71310|71335.8|71317.9|71325.4|71306.9|293
1652733600000|2022-05-16 20:40:00|71329.2|71309.2|71327.2|71307.2|71333|71313|71325.4|71306.1|278
1652733900000|2022-05-16 20:45:00|71327.7|71307.7|71329.1|71309.1|71330.9|71311.4|71325.8|71306.4|206
1652734200000|2022-05-16 20:50:00|71328.6|71308.6|71326.7|71306.7|71329.3|71309.3|71325.6|71304.2|221
1652734500000|2022-05-16 20:55:00|71327.7|71307.7|71346.5|71289.9|71351.8|71317.6|71326.5|71288.5|299
1652734800000|2022-05-16 21:00:00|71346.6|71290.1|71349.5|71290.1|71357.8|71290.5|71346.6|71255.6|40
1652735100000|2022-05-16 21:05:00|71350.5|71288.8|71347.6|71294.8|71367.6|71301.9|71341.2|71277.3|97
1652735400000|2022-05-16 21:10:00|71351.9|71288.6|71353.7|71299.6|71364.2|71305.4|71343.5|71288.6|193
1652735700000|2022-05-16 21:15:00|71353.4|71299.4|71342.3|71302.6|71361.6|71307.8|71338|71292.5|100
1652736000000|2022-05-16 21:20:00|71338.8|71306.4|71331.2|71284.6|71361.6|71310.4|71327.2|71255.3|180
1652736300000|2022-05-16 21:25:00|71332.3|71283.1|71318.5|71281.7|71339.5|71291.2|71318.5|71271.8|78
1652736600000|2022-05-16 21:30:00|71331.2|71284.5|71324.6|71283|71341.5|71288.5|71317.8|71269.4|180
1652736900000|2022-05-16 21:35:00|71323.5|71283.7|71313.6|71291.9|71323.5|71291.9|71313.3|71283.7|69
1652737200000|2022-05-16 21:40:00|71313.5|71292|71312.4|71292.4|71327.5|71292.4|71312.3|71280.6|89
1652737500000|2022-05-16 21:45:00|71318.2|71291.8|71320.9|71290.3|71326.7|71292.4|71311|71279.6|119
1652737800000|2022-05-16 21:50:00|71320.6|71289.8|71312.1|71292.1|71327.2|71293|71311.5|71279.8|45
1652738100000|2022-05-16 21:55:00|71312|71292|71334.5|71283.6|71343.8|71292|71310.7|71265.1|249
1652738400000|2022-05-16 22:00:00|71342.4|71286.4|71312.5|71291.3|71352.8|71303.1|71309.2|71258.9|414
1652738700000|2022-05-16 22:05:00|71318.3|71287.9|71303.3|71281.1|71318.3|71293.1|71299.9|71274.4|243
1652739000000|2022-05-16 22:10:00|71302.4|71282.4|71336.3|71313.3|71341.2|71319.6|71302.1|71274.9|338
1652739300000|2022-05-16 22:15:00|71335.5|71313.8|71364.7|71337.2|71375.7|71347.2|71335.4|71313|699
1652739600000|2022-05-16 22:20:00|71363.5|71337.8|71362.6|71337.9|71373.8|71342.2|71356|71327|758
1652739900000|2022-05-16 22:25:00|71362.3|71337.5|71354.1|71328.4|71363.8|71339.2|71347.1|71324|780
1652740200000|2022-05-16 22:30:00|71354.3|71328.5|71328.1|71301.2|71360|71328.5|71316.3|71293.5|816
1652740500000|2022-05-16 22:35:00|71328.2|71301.1|71333.4|71305.4|71340.4|71312.7|71320.6|71292|778
1652740800000|2022-05-16 22:40:00|71332.1|71306.9|71335.4|71315.4|71343.3|71322.1|71327.8|71301.1|798
1652741100000|2022-05-16 22:45:00|71335.2|71315.2|71340.2|71320.2|71363.5|71339.4|71332.7|71312.7|601
1652741400000|2022-05-16 22:50:00|71340|71320|71331.2|71304.8|71342.9|71320.5|71327|71304.6|475
1652741700000|2022-05-16 22:55:00|71331.1|71304.6|71317.9|71297.9|71332.2|71307.1|71310.2|71290.2|543
1652742000000|2022-05-16 23:00:00|71317.5|71297.5|71315.9|71295.9|71317.5|71298.7|71310.8|71289.7|279
1652742300000|2022-05-16 23:05:00|71315.8|71295.8|71317.5|71297.5|71318.6|71301.3|71309.4|71291.4|244
1652742600000|2022-05-16 23:10:00|71317.4|71297.4|71319.4|71299.4|71321.8|71302.6|71310.9|71290.9|290
1652742900000|2022-05-16 23:15:00|71321.2|71300.2|71315.4|71293.9|71322.6|71302.6|71313.1|71293.1|382
1652743200000|2022-05-16 23:20:00|71315.5|71293.7|71317.6|71297.6|71318.3|71299.7|71313.8|71292.5|589
1652743500000|2022-05-16 23:25:00|71315.6|71295.6|71311|71288.7|71319.6|71300.4|71308.7|71288.7|347
1652743800000|2022-05-16 23:30:00|71310.5|71288.2|71300.2|71278.9|71318.7|71298.7|71298.6|71278.3|446
1652744100000|2022-05-16 23:35:00|71302.4|71282.4|71302.2|71282.2|71314.5|71295.4|71299.6|71279.6|520
1652744400000|2022-05-16 23:40:00|71302.1|71282.1|71302|71282|71308.9|71288.9|71298.8|71280.9|322
1652744700000|2022-05-16 23:45:00|71302.1|71282.1|71295.4|71275.4|71307.2|71288.4|71293.8|71274.8|431
1652745000000|2022-05-16 23:50:00|71295.3|71275.3|71306.7|71286.7|71312|71292.1|71295.2|71275.2|428
1652745300000|2022-05-16 23:55:00|71306.5|71286.5|71295.3|71275.3|71308.4|71290.5|71288|71271.8|506
1652745600000|2022-05-17 00:00:00|71296.2|71276.2|71240|71220|71296.2|71276.2|71237|71217|844
1652745900000|2022-05-17 00:05:00|71240.1|71220.1|71238.3|71218.3|71258.2|71240.4|71232.9|71216|604
1652746200000|2022-05-17 00:10:00|71237.7|71217.7|71243|71228|71246.2|71228.8|71233.6|71216.3|464
1652746500000|2022-05-17 00:15:00|71242.7|71227.7|71236.6|71216.6|71258|71238.3|71231.8|71212.8|646
1652746800000|2022-05-17 00:20:00|71236.3|71216.3|71242.9|71222.9|71248.3|71229.9|71233.1|71214.2|703
1652747100000|2022-05-17 00:25:00|71242.6|71222.6|71241.2|71221.2|71251.2|71235.3|71233.2|71216.9|556
1652747400000|2022-05-17 00:30:00|71241.1|71221.1|71226.7|71206.7|71244.8|71227.9|71223|71203|608
1652747700000|2022-05-17 00:35:00|71226.8|71206.8|71234.1|71214.1|71244.8|71224.8|71222.9|71205.9|536
1652748000000|2022-05-17 00:40:00|71233.7|71213.7|71238.5|71218.5|71245.8|71228.4|71229.1|71209.9|543
1652748300000|2022-05-17 00:45:00|71238.3|71218.3|71226.7|71211.7|71240.1|71222.4|71215.9|71196.7|556
1652748600000|2022-05-17 00:50:00|71227|71212|71237.9|71212.1|71240.4|71220.4|71194.6|71174.6|696
1652748900000|2022-05-17 00:55:00|71224.7|71202.6|71241.7|71221.7|71245.4|71227.6|71222.3|71202.3|738
1652749200000|2022-05-17 01:00:00|71242.9|71222.9|71285.4|71265.4|71286.8|71266.8|71239.8|71221.1|824
1652749500000|2022-05-17 01:05:00|71285.8|71265.8|71276.6|71256.6|71285.8|71267|71261.3|71241.3|634
1652749800000|2022-05-17 01:10:00|71279.2|71259.2|71260.3|71240.3|71281|71264.1|71256.3|71236.3|614
1652750100000|2022-05-17 01:15:00|71260.2|71240.2|71273|71258|71283.7|71263.7|71260|71240|606
1652750400000|2022-05-17 01:20:00|71276.7|71256.7|71299.4|71279.4|71300.5|71284.3|71274|71256.7|699
1652750700000|2022-05-17 01:25:00|71297.5|71277.5|71311.1|71296.1|71326.2|71308.7|71297.5|71277.5|469
1652751000000|2022-05-17 01:30:00|71311.2|71296.2|71285.8|71265.8|71322.7|71304.7|71274|71257.2|765
1652751300000|2022-05-17 01:35:00|71285.6|71265.6|71243|71223|71285.9|71267.1|71227.9|71207.9|898
1652751600000|2022-05-17 01:40:00|71243.1|71223.1|71272.5|71252.5|71283.9|71265.4|71238.5|71221.3|833
1652751900000|2022-05-17 01:45:00|71270.7|71255.7|71277.8|71257.8|71287.6|71269.9|71267.9|71249|553
1652752200000|2022-05-17 01:50:00|71274.6|71259.6|71260|71240|71274.9|71259.9|71249.8|71232.9|581
1652752500000|2022-05-17 01:55:00|71257.2|71242.2|71229.3|71209.3|71258|71243|71223.7|71205.8|684
1652752800000|2022-05-17 02:00:00|71227.6|71212.6|71241|71226|71248.8|71231.5|71222.3|71202.3|686
1652753100000|2022-05-17 02:05:00|71240.8|71225.8|71286.3|71266.3|71287.6|71267.6|71240.3|71223.5|630
1652753400000|2022-05-17 02:10:00|71286.4|71266.4|71284.6|71264.6|71290.4|71270.4|71273|71257|526
1652753700000|2022-05-17 02:15:00|71284.5|71264.5|71302.6|71282.6|71309|71291.8|71279.1|71261.6|482
1652754000000|2022-05-17 02:20:00|71302.8|71282.8|71295.2|71275.2|71311.8|71294.5|71291.1|71271.6|512
1652754300000|2022-05-17 02:25:00|71295.3|71275.3|71266.7|71246.7|71299.4|71282.1|71260.6|71240.6|567
1652754600000|2022-05-17 02:30:00|71267.1|71247.1|71264.7|71244.7|71272|71252.3|71258|71239|561
1652754900000|2022-05-17 02:35:00|71265|71245|71261.4|71246.4|71271.7|71254.7|71258.2|71240.9|420
1652755200000|2022-05-17 02:40:00|71261.6|71246.6|71279.2|71259.2|71280.4|71262.8|71260.1|71245.1|460
1652755500000|2022-05-17 02:45:00|71279.3|71259.3|71291.5|71271.5|71301.4|71284.9|71278.7|71258.8|500
1652755800000|2022-05-17 02:50:00|71290.5|71270.5|71303.9|71288.9|71307.9|71290.2|71285.2|71265.2|462
1652756100000|2022-05-17 02:55:00|71306.4|71286.4|71303.1|71288.1|71310.7|71292.4|71299.3|71280.9|424
1652756400000|2022-05-17 03:00:00|71303|71288|71304.9|71289.9|71315.2|71298.4|71295.4|71279|476
1652756700000|2022-05-17 03:05:00|71307.3|71287.3|71305.4|71290.4|71312.3|71295.8|71299.9|71283.8|406
1652757000000|2022-05-17 03:10:00|71305.1|71290.1|71337.5|71322.5|71346.7|71327.6|71304.6|71287.4|496
1652757300000|2022-05-17 03:15:00|71337.3|71322.3|71340|71325|71345.8|71328.1|71333.9|71318.2|412
1652757600000|2022-05-17 03:20:00|71341.5|71321.5|71299.2|71284.2|71341.9|71322.8|71298.8|71282.2|490
1652757900000|2022-05-17 03:25:00|71299.3|71284.3|71302.4|71287.4|71310.2|71292.9|71296|71279.3|435
1652758200000|2022-05-17 03:30:00|71304.3|71289.3|71325.7|71310.7|71335.3|71317.3|71299.4|71282.3|568
1652758500000|2022-05-17 03:35:00|71327.2|71307.2|71329.8|71314.8|71338.3|71322|71319.8|71301.9|538
1652758800000|2022-05-17 03:40:00|71330.1|71315.1|71298.3|71278.3|71333|71317.1|71293.5|71273.3|552
1652759100000|2022-05-17 03:45:00|71298.5|71278.5|71275|71255|71311.3|71292.6|71269.8|71249.8|527
1652759400000|2022-05-17 03:50:00|71274.8|71254.8|71291|71276|71307.4|71287.7|71271.7|71253.8|511
1652759700000|2022-05-17 03:55:00|71290.2|71275.2|71288.3|71273.3|71292.8|71276|71273.6|71256.2|396
1652760000000|2022-05-17 04:00:00|71290.1|71270.1|71295.7|71275.7|71296.8|71279.4|71285.6|71269.7|394
1652760300000|2022-05-17 04:05:00|71295.5|71275.5|71310.4|71295.4|71314.8|71299.6|71291.3|71274.8|394
1652760600000|2022-05-17 04:10:00|71310.2|71295.2|71289.6|71274.6|71319.6|71302.7|71289|71271.8|398
1652760900000|2022-05-17 04:15:00|71290|71275|71269.8|71254.8|71302.8|71285.4|71267.6|71250.3|442
1652761200000|2022-05-17 04:20:00|71269.7|71254.7|71272.5|71257.5|71276.6|71259.8|71262.1|71243.6|440
1652761500000|2022-05-17 04:25:00|71274.8|71254.8|71289.8|71269.8|71291.3|71273.6|71271.1|71253.5|532
1652761800000|2022-05-17 04:30:00|71290.1|71270.1|71271.1|71256.1|71296.3|71279|71268.5|71251.1|448
1652762100000|2022-05-17 04:35:00|71271.5|71256.5|71272.2|71257.2|71275.4|71258|71261.5|71243.9|306
1652762400000|2022-05-17 04:40:00|71272.1|71257.1|71302|71287|71305.6|71288.9|71272.1|71257.1|486
1652762700000|2022-05-17 04:45:00|71302.2|71287.2|71301.9|71286.9|71307.2|71290.3|71294.4|71275.6|335
1652763000000|2022-05-17 04:50:00|71302.9|71282.9|71292.3|71272.3|71306.4|71287.7|71286.9|71270.6|353
1652763300000|2022-05-17 04:55:00|71292.7|71272.7|71285.5|71265.5|71293|71276.4|71278.6|71261.9|418
1652763600000|2022-05-17 05:00:00|71285.4|71265.4|71278.9|71263.9|71287.1|71269.6|71267.8|71252.8|512
1652763900000|2022-05-17 05:05:00|71276.2|71256.2|71270|71255|71280|71265|71267.3|71250.3|495
1652764200000|2022-05-17 05:10:00|71270.3|71255.3|71274.6|71254.6|71283.6|71268.6|71266.6|71247.1|458
1652764500000|2022-05-17 05:15:00|71274.7|71254.7|71244.2|71224.2|71274.8|71258.1|71241.7|71221.8|460
1652764800000|2022-05-17 05:20:00|71244.1|71224.1|71264.6|71244.6|71265.1|71249.6|71242|71224.1|519
1652765100000|2022-05-17 05:25:00|71264.8|71244.8|71264.1|71249.1|71269.9|71254.9|71256.4|71238.5|524
1652765400000|2022-05-17 05:30:00|71263.9|71248.9|71282.9|71267.9|71283.5|71268.5|71256.4|71238.8|600
1652765700000|2022-05-17 05:35:00|71282.2|71267.2|71278.1|71263.1|71284.7|71268.4|71273.5|71255.8|479
1652766000000|2022-05-17 05:40:00|71278|71263|71276.8|71261.8|71286|71271|71276.7|71261.7|466
1652766300000|2022-05-17 05:45:00|71277|71262|71253.7|71238.7|71278.1|71262.1|71247.2|71232|671
1652766600000|2022-05-17 05:50:00|71254.1|71239.1|71221|71206|71257.9|71242.9|71220.2|71202.8|557
1652766900000|2022-05-17 05:55:00|71221.1|71206.1|71242.7|71222.7|71246.3|71228.1|71210.1|71192.1|658
1652767200000|2022-05-17 06:00:00|71241.8|71221.8|71221.8|71201.8|71250.1|71233.2|71217.5|71199.5|882
1652767500000|2022-05-17 06:05:00|71222|71202|71192.3|71177.3|71236|71216|71172|71152|859
1652767800000|2022-05-17 06:10:00|71190.3|71175.3|71181.4|71166.4|71216.1|71201.1|71181.4|71165.8|856
1652768100000|2022-05-17 06:15:00|71184.3|71164.3|71216.3|71201.3|71224.1|71206|71177.1|71161|822
1652768400000|2022-05-17 06:20:00|71218.2|71198.2|71186.8|71171.8|71219.2|71201.4|71182.3|71164.5|785
1652768700000|2022-05-17 06:25:00|71189.9|71174.9|71187.3|71167.3|71198.7|71183.7|71179.4|71160.5|715
1652769000000|2022-05-17 06:30:00|71187.8|71167.8|71176.4|71161.4|71192.3|71176.7|71164.6|71147.2|668
1652769300000|2022-05-17 06:35:00|71176|71161|71131.1|71116.1|71186.7|71169.1|71120.1|71103.4|854
1652769600000|2022-05-17 06:40:00|71131.6|71116.6|71161.1|71146.1|71170.6|71153.4|71130.9|71115.9|727
1652769900000|2022-05-17 06:45:00|71160.6|71145.6|71144.6|71129.6|71186.4|71170.3|71144.1|71129|730
1652770200000|2022-05-17 06:50:00|71144.4|71129.4|71174.4|71159.4|71176.6|71161.6|71139.8|71122.2|788
1652770500000|2022-05-17 06:55:00|71173.3|71158.3|71166.3|71151.3|71177.1|71159.1|71155.3|71138|811
1652770800000|2022-05-17 07:00:00|71166.9|71151.9|71148.9|71133.9|71192|71176.5|71143|71127.8|968
1652771100000|2022-05-17 07:05:00|71148.2|71133.2|71081.5|71066.5|71149.6|71134.6|71078.8|71058.8|989
1652771400000|2022-05-17 07:10:00|71087.9|71067.9|71070.3|71055.3|71099.1|71079.1|71052.7|71034.3|964
1652771700000|2022-05-17 07:15:00|71070.2|71055.2|71143.2|71128.2|71152.2|71133.6|71069.2|71054.2|839
1652772000000|2022-05-17 07:20:00|71143.6|71123.6|71142.8|71122.8|71148.8|71131.8|71130.6|71113.5|812
1652772300000|2022-05-17 07:25:00|71142.4|71122.4|71144|71129|71161.8|71146.8|71135.4|71118.7|763
1652772600000|2022-05-17 07:30:00|71143.9|71128.9|71172.5|71157.5|71173.4|71158.4|71134|71114.3|876
1652772900000|2022-05-17 07:35:00|71172.2|71157.2|71176.4|71161.4|71184.3|71167.9|71165.8|71149|738
1652773200000|2022-05-17 07:40:00|71178.8|71158.8|71185.1|71170.1|71211.7|71194|71168.5|71151.6|870
1652773500000|2022-05-17 07:45:00|71185|71170|71150.1|71135.1|71189.7|71174.4|71150.1|71135.1|856
1652773800000|2022-05-17 07:50:00|71150.8|71135.8|71150.2|71130.2|71178.1|71160.4|71148|71129|813
1652774100000|2022-05-17 07:55:00|71150.6|71130.6|71129.5|71109.5|71161.1|71143.6|71120.7|71102.1|846
1652774400000|2022-05-17 08:00:00|71130.3|71110.3|71129.7|71109.7|71181|71164|71119.6|71102|902
1652774700000|2022-05-17 08:05:00|71125.7|71110.7|71104.4|71089.4|71134.6|71119.6|71086.6|71066.6|871
1652775000000|2022-05-17 08:10:00|71104.6|71089.6|70999.4|70979.4|71123.1|71108.1|70995.1|70976.6|950
1652775300000|2022-05-17 08:15:00|70998.9|70978.9|71031.4|71016.4|71055.6|71038.9|70996|70977.9|877
1652775600000|2022-05-17 08:20:00|71031.3|71016.3|71023.1|71008.1|71049|71034|70995.9|70976.6|908
1652775900000|2022-05-17 08:25:00|71022.4|71007.4|71013.9|70998.9|71044|71029|70989.9|70972.4|804
1652776200000|2022-05-17 08:30:00|71013.6|70998.6|71047.8|71032.8|71058.5|71041.1|71008.9|70993.1|922
1652776500000|2022-05-17 08:35:00|71047.7|71032.7|71017|71002|71050.2|71035.2|71011|70994.7|812
1652776800000|2022-05-17 08:40:00|71016.5|71001.5|70965.6|70950.6|71023.5|71008.5|70960.6|70943.2|881
1652777100000|2022-05-17 08:45:00|70965.8|70950.8|70967.1|70952.1|70973.8|70958.8|70940.2|70925.2|823
1652777400000|2022-05-17 08:50:00|70967.4|70952.4|70978.8|70963.8|70980.5|70963.8|70935.3|70920|804
1652777700000|2022-05-17 08:55:00|70985.7|70970.7|70951.2|70931.2|71004.8|70989.8|70939.7|70922.9|915
1652778000000|2022-05-17 09:00:00|70950.9|70930.9|70985.1|70970.1|70990.1|70975.1|70941.9|70925.2|821
1652778300000|2022-05-17 09:05:00|70984.3|70969.3|71006|70991|71009.5|70994.5|70966.1|70949|698
1652778600000|2022-05-17 09:10:00|71006.1|70991.1|71032.5|71017.5|71034.4|71018.4|70986.1|70968.2|797
1652778900000|2022-05-17 09:15:00|71031.7|71016.7|71020.1|71005.1|71041.6|71023.9|71009|70992.1|763
1652779200000|2022-05-17 09:20:00|71019.3|71004.3|71029.2|71014.2|71039.3|71021.8|71009.1|70993.7|769
1652779500000|2022-05-17 09:25:00|71029.3|71014.3|71035.4|71020.4|71056.6|71040.4|71027.7|71010.3|698
1652779800000|2022-05-17 09:30:00|71035.1|71020.1|71025.1|71010.1|71053.8|71038.8|71020.9|71005.9|754
1652780100000|2022-05-17 09:35:00|71024.5|71009.5|71022.3|71007.3|71026.6|71011.6|71011.9|70996.1|772
1652780400000|2022-05-17 09:40:00|71022.6|71007.6|71016.2|71001.2|71032.5|71015.9|71008.2|70993.2|767
1652780700000|2022-05-17 09:45:00|71016.8|71001.8|71053.4|71033.4|71073.1|71055.4|71014.8|70999.8|789
1652781000000|2022-05-17 09:50:00|71053.3|71033.3|71065|71050|71097.9|71080.6|71049.8|71032.4|783
1652781300000|2022-05-17 09:55:00|71065.6|71050.6|71051.2|71036.2|71065.6|71050.6|71038|71020.8|801
1652781600000|2022-05-17 10:00:00|71049.3|71034.3|71026.9|71011.9|71051.8|71034.3|71019.7|71002.8|745
1652781900000|2022-05-17 10:05:00|71027.4|71012.4|71023|71008|71042.7|71025.5|71018.8|71003.8|736
1652782200000|2022-05-17 10:10:00|71022.1|71007.1|71027.8|71012.8|71040.5|71025.5|71008.8|70992.5|689
1652782500000|2022-05-17 10:15:00|71028|71013|70813.3|70793.3|71048.5|71031.4|70801.2|70781.2|1058
1652782800000|2022-05-17 10:20:00|70808.2|70793.2|70792.5|70772.5|70847|70827|70757.9|70741.8|1070
1652783100000|2022-05-17 10:25:00|70791.9|70771.9|70766.7|70746.7|70798.9|70778.9|70750.1|70730.1|1000
1652783400000|2022-05-17 10:30:00|70766.8|70746.8|70727.3|70712.3|70773.2|70755.6|70703|70683|1002
1652783700000|2022-05-17 10:35:00|70729.8|70709.8|70737.7|70717.7|70748.9|70733.1|70706|70688.9|905
1652784000000|2022-05-17 10:40:00|70737.8|70717.8|70777.1|70762.1|70799.8|70782.9|70735.5|70717.8|936
1652784300000|2022-05-17 10:45:00|70777.5|70762.5|70775.8|70755.8|70795.6|70777.9|70766.2|70749.4|876
1652784600000|2022-05-17 10:50:00|70772.8|70757.8|70809.8|70794.8|70812.3|70796.6|70770.3|70753.7|820
1652784900000|2022-05-17 10:55:00|70812.2|70792.2|70780.2|70765.2|70844.5|70828.5|70767.9|70750.4|869
1652785200000|2022-05-17 11:00:00|70779.8|70764.8|70763.8|70748.8|70787|70772|70760.8|70745.8|776
1652785500000|2022-05-17 11:05:00|70763.5|70748.5|70770.2|70755.2|70783.8|70768.8|70762.6|70747.6|750
1652785800000|2022-05-17 11:10:00|70770.1|70755.1|70711.5|70696.5|70781.7|70766.7|70704.2|70686.6|881
1652786100000|2022-05-17 11:15:00|70711.2|70696.2|70684.7|70669.7|70723.5|70708.5|70682.8|70665.5|900
1652786400000|2022-05-17 11:20:00|70687.6|70667.6|70687.8|70672.8|70692.7|70677.7|70649.2|70634.2|964
1652786700000|2022-05-17 11:25:00|70687.9|70672.9|70665.9|70650.9|70711.8|70696.1|70660|70644.8|813
1652787000000|2022-05-17 11:30:00|70664|70649|70659|70639|70683.9|70668.1|70648.3|70633.3|882
1652787300000|2022-05-17 11:35:00|70658.6|70638.6|70566.6|70551.6|70660.7|70645.2|70555.9|70539.5|917
1652787600000|2022-05-17 11:40:00|70570.5|70550.5|70547.9|70532.9|70573.6|70558.6|70546.3|70531.3|973
1652787900000|2022-05-17 11:45:00|70547.5|70532.5|70575.3|70560.3|70580.3|70563.9|70507.8|70492.6|958
1652788200000|2022-05-17 11:50:00|70574.8|70559.8|70558|70543|70598.1|70580.9|70554.9|70539.9|933
1652788500000|2022-05-17 11:55:00|70557.8|70542.8|70612.7|70597.7|70614.4|70598.5|70556.3|70541.3|913
1652788800000|2022-05-17 12:00:00|70610.5|70595.5|70588.3|70573.3|70632.2|70617.2|70582.8|70567.8|952
1652789100000|2022-05-17 12:05:00|70588.4|70573.4|70598|70583|70599.4|70584.4|70560.1|70545.1|779
1652789400000|2022-05-17 12:10:00|70598.5|70583.5|70606.7|70591.7|70626|70610.8|70580.8|70565.8|821
1652789700000|2022-05-17 12:15:00|70608.6|70593.6|70630.6|70615.6|70646.5|70627|70606.5|70589.1|898
1652790000000|2022-05-17 12:20:00|70635.2|70620.2|70661.9|70646.9|70664.8|70648.5|70627.4|70609.6|894
1652790300000|2022-05-17 12:25:00|70663.2|70648.2|70641.1|70615.3|70667.7|70652.7|70618.8|70600.5|830
1652790600000|2022-05-17 12:30:00|70641.8|70619.6|70655.5|70640.5|70696|70676|70624.8|70604.8|1083
1652790900000|2022-05-17 12:35:00|70657.7|70642.7|70594.3|70579.3|70672.1|70655.1|70594.3|70577.4|1034
1652791200000|2022-05-17 12:40:00|70594.5|70579.5|70584.1|70569.1|70614.6|70598.9|70576.6|70561.5|899
1652791500000|2022-05-17 12:45:00|70584.5|70569.5|70552.6|70537.6|70589.7|70574.7|70545.9|70528|883
1652791800000|2022-05-17 12:50:00|70555|70535|70606.6|70591.6|70614.1|70599.1|70552.5|70535|814
1652792100000|2022-05-17 12:55:00|70605.3|70590.3|70588.4|70573.4|70605.3|70590.3|70577.4|70561.2|890
1652792400000|2022-05-17 13:00:00|70589.7|70574.7|70642.2|70627.2|70648.1|70633.1|70582.2|70567.2|908
1652792700000|2022-05-17 13:05:00|70642.1|70627.1|70634.6|70619.6|70674.6|70659.6|70629.9|70612.2|880
1652793000000|2022-05-17 13:10:00|70632|70617|70655|70635|70659.9|70642.7|70623|70605.4|844
1652793300000|2022-05-17 13:15:00|70654.6|70634.6|70668.8|70653.8|70684.6|70668.2|70647.8|70629.9|938
1652793600000|2022-05-17 13:20:00|70668.3|70653.3|70685.1|70670.1|70694.1|70679.1|70655.9|70640.9|845
1652793900000|2022-05-17 13:25:00|70684.7|70669.7|70655|70640|70686.3|70671.3|70643.4|70627.6|903
1652794200000|2022-05-17 13:30:00|70654.8|70639.8|70663.5|70648.5|70683|70666.1|70636.2|70620.6|972
1652794500000|2022-05-17 13:35:00|70664.2|70649.2|70644|70629|70684.2|70669.2|70638.4|70623.4|922
1652794800000|2022-05-17 13:40:00|70644.1|70629.1|70681.6|70666.6|70684.4|70669.4|70630.1|70615.1|917
1652795100000|2022-05-17 13:45:00|70684.7|70669.7|70696.2|70681.2|70704.9|70688.2|70664.1|70649.1|871
1652795400000|2022-05-17 13:50:00|70696.1|70681.1|70657.6|70642.6|70708.6|70693.6|70656.9|70641.9|920
1652795700000|2022-05-17 13:55:00|70657|70642|70609.1|70594.1|70678.3|70660.9|70608.8|70593.8|927
1652796000000|2022-05-17 14:00:00|70608.2|70593.2|70620.2|70605.2|70636.7|70621.7|70588.7|70573.7|971
1652796300000|2022-05-17 14:05:00|70620.3|70605.3|70680.1|70665.1|70689.5|70674.2|70620.1|70605.1|955
1652796600000|2022-05-17 14:10:00|70682.1|70662.1|70666.2|70651.2|70697.6|70681.9|70663.2|70645.8|916
1652796900000|2022-05-17 14:15:00|70666.9|70651.9|70641.8|70626.8|70681.1|70663.6|70634|70617.7|903
1652797200000|2022-05-17 14:20:00|70641.5|70626.5|70601|70586|70648.2|70633.2|70600.9|70585.9|865
1652797500000|2022-05-17 14:25:00|70601.6|70586.6|70624.4|70609.4|70638.1|70621.9|70594.5|70578.2|779
1652797800000|2022-05-17 14:30:00|70623.5|70608.5|70603.3|70588.3|70628.6|70610.4|70572.7|70557.3|853
1652798100000|2022-05-17 14:35:00|70604.1|70589.1|70595.9|70580.9|70617.4|70602.4|70578.2|70563.2|841
1652798400000|2022-05-17 14:40:00|70595.6|70580.6|70642.7|70627.7|70642.7|70627.7|70593.9|70576.8|1004
1652798700000|2022-05-17 14:45:00|70645|70630|70684.1|70669.1|70684.1|70669.1|70637.1|70620.7|968
1652799000000|2022-05-17 14:50:00|70684.6|70669.6|70657.2|70637.2|70705.5|70690.2|70650|70635|1019
1652799300000|2022-05-17 14:55:00|70659.6|70639.6|70643.4|70628.4|70661|70642.8|70609.1|70593.2|1021
1652799600000|2022-05-17 15:00:00|70642.6|70627.6|70626.8|70611.8|70648.6|70628.7|70618.5|70598.9|938
1652799900000|2022-05-17 15:05:00|70626.5|70611.5|70633|70618|70645|70630|70621|70601|790
1652800200000|2022-05-17 15:10:00|70631.2|70616.2|70644.8|70624.8|70648.5|70632|70618.2|70603.2|739
1652800500000|2022-05-17 15:15:00|70642.7|70627.7|70671.3|70651.3|70672.1|70654.8|70638.2|70622.6|812
1652800800000|2022-05-17 15:20:00|70671.2|70651.2|70653.8|70633.8|70688.7|70671.4|70634.4|70616.6|806
1652801100000|2022-05-17 15:25:00|70653.9|70633.9|70643.3|70623.3|70655.8|70638.5|70638.2|70621.6|737
1652801400000|2022-05-17 15:30:00|70643.5|70623.5|70622.5|70602.5|70643.5|70626.1|70618.7|70601.4|656
1652801700000|2022-05-17 15:35:00|70622.8|70602.8|70601.8|70581.8|70622.8|70605.2|70581.2|70562.1|703
1652802000000|2022-05-17 15:40:00|70601.7|70581.7|70638.1|70623.1|70646.8|70629.5|70598.7|70578.7|679
1652802300000|2022-05-17 15:45:00|70638.3|70623.3|70660.1|70640.1|70663.6|70648.6|70628.4|70613.4|741
1652802600000|2022-05-17 15:50:00|70661.1|70641.1|70646.6|70626.6|70666|70649.4|70628.3|70610.1|761
1652802900000|2022-05-17 15:55:00|70647|70627|70654.3|70639.3|70661.7|70644.6|70643.4|70623.4|754
1652803200000|2022-05-17 16:00:00|70654.8|70639.8|70634.8|70614.8|70671.5|70655.7|70629.1|70609.1|840
1652803500000|2022-05-17 16:05:00|70634.6|70614.6|70633.4|70613.4|70663.5|70643.6|70627.7|70607.7|779
1652803800000|2022-05-17 16:10:00|70633.6|70613.6|70624.3|70604.3|70640.4|70620.4|70623.1|70603.1|788
1652804100000|2022-05-17 16:15:00|70625.3|70605.3|70581.9|70561.9|70625.7|70605.7|70581.9|70561.9|734
1652804400000|2022-05-17 16:20:00|70582.8|70562.8|70554.9|70534.9|70585.4|70565.4|70548.8|70528.8|813
1652804700000|2022-05-17 16:25:00|70554.7|70534.7|70570.7|70550.7|70571.7|70551.7|70537.1|70517.1|771
1652805000000|2022-05-17 16:30:00|70570.4|70550.4|70579.2|70559.2|70596.6|70576.6|70568.1|70548.1|788
1652805300000|2022-05-17 16:35:00|70579.4|70559.4|70622.9|70602.9|70632|70612|70578.5|70558.5|688
1652805600000|2022-05-17 16:40:00|70621.2|70601.2|70602|70587|70627.7|70610.4|70597.2|70577.2|659
1652805900000|2022-05-17 16:45:00|70603.8|70583.8|70600.4|70580.4|70622.1|70602.9|70596.2|70577.9|630
1652806200000|2022-05-17 16:50:00|70602.2|70582.2|70596.8|70581.8|70610.1|70590.7|70593.8|70575.1|731
1652806500000|2022-05-17 16:55:00|70597|70582|70596.9|70576.9|70610.2|70590.2|70580.8|70562.7|683
1652806800000|2022-05-17 17:00:00|70596.7|70576.7|70582.7|70567.7|70599.3|70581.6|70572.2|70555.5|693
1652807100000|2022-05-17 17:05:00|70583|70568|70608.2|70593.2|70616.8|70598.8|70571.1|70553.9|585
1652807400000|2022-05-17 17:10:00|70608.5|70593.5|70567.3|70547.3|70620|70603.7|70549.1|70531.1|819
1652807700000|2022-05-17 17:15:00|70567.2|70547.2|70568.3|70553.3|70574|70555|70545.2|70530.2|704
1652808000000|2022-05-17 17:20:00|70568.8|70553.8|70586.3|70571.3|70588.4|70573.4|70568.8|70551.6|607
1652808300000|2022-05-17 17:25:00|70587.2|70572.2|70588.8|70573.8|70591.7|70575|70570.8|70555.2|698
1652808600000|2022-05-17 17:30:00|70589.2|70574.2|70565.7|70550.7|70602.3|70584.8|70561.1|70542.8|761
1652808900000|2022-05-17 17:35:00|70565.6|70550.6|70571.4|70551.4|70572.4|70555.7|70544.5|70529.2|680
1652809200000|2022-05-17 17:40:00|70571|70551|70577.9|70562.9|70581.6|70564.5|70565.1|70550.1|530
1652809500000|2022-05-17 17:45:00|70578.1|70563.1|70571.3|70556.3|70586.3|70571.3|70566.7|70551.7|576
1652809800000|2022-05-17 17:50:00|70571.4|70556.4|70568.1|70553.1|70574.8|70559.8|70557.2|70540.7|601
1652810100000|2022-05-17 17:55:00|70570.6|70550.6|70576.9|70556.9|70578.1|70560.7|70531.1|70513.9|737
1652810400000|2022-05-17 18:00:00|70577|70557|70607|70592|70652.7|70636.2|70572.8|70557|971
1652810700000|2022-05-17 18:05:00|70606.9|70591.9|70569.6|70554.6|70626.9|70609.7|70517.5|70499.3|1015
1652811000000|2022-05-17 18:10:00|70569.3|70554.3|70662.1|70642.1|70697.9|70677.9|70554.8|70535.3|1142
1652811300000|2022-05-17 18:15:00|70660.6|70640.6|70633.9|70618.9|70681.2|70663.4|70629.7|70610.9|1158
1652811600000|2022-05-17 18:20:00|70634.1|70619.1|70653.6|70633.6|70715.9|70695.9|70634.1|70616.8|1154
1652811900000|2022-05-17 18:25:00|70655.2|70635.2|70664.4|70649.4|70682.7|70662.7|70595.8|70575.8|1115
1652812200000|2022-05-17 18:30:00|70664.1|70649.1|70702.5|70687.5|70714.1|70698.2|70632.8|70612.8|1101
1652812500000|2022-05-17 18:35:00|70703.1|70688.1|70704.1|70689.1|70744.3|70726.9|70698.7|70681.6|1056
1652812800000|2022-05-17 18:40:00|70704|70689|70632.9|70612.9|70704.9|70689.9|70630|70612.2|1044
1652813100000|2022-05-17 18:45:00|70629.7|70614.7|70583.8|70568.8|70641.2|70622.7|70579.7|70559.7|996
1652813400000|2022-05-17 18:50:00|70586.3|70566.3|70592.5|70572.5|70601.5|70583.4|70568.6|70552.1|1018
1652813700000|2022-05-17 18:55:00|70588.1|70573.1|70594.1|70579.1|70613.3|70593.9|70571.3|70553.9|1030
1652814000000|2022-05-17 19:00:00|70593.2|70573.2|70618.8|70603.8|70623|70605.8|70587.8|70570.2|950
1652814300000|2022-05-17 19:05:00|70622|70607|70615.7|70595.7|70633.4|70616.3|70604.1|70585.4|910
1652814600000|2022-05-17 19:10:00|70615.9|70595.9|70608.5|70593.5|70618.5|70602.3|70596|70578.8|886
1652814900000|2022-05-17 19:15:00|70608.1|70593.1|70598.2|70583.2|70618.2|70602.5|70588.7|70571.3|825
1652815200000|2022-05-17 19:20:00|70598.1|70583.1|70586.3|70571.3|70601.6|70586.6|70581.8|70565.2|799
1652815500000|2022-05-17 19:25:00|70586.2|70571.2|70610.4|70590.4|70611.6|70594.5|70582.5|70567.5|749
1652815800000|2022-05-17 19:30:00|70610.6|70590.6|70592.6|70577.6|70620.1|70602.8|70589.7|70572.3|735
1652816100000|2022-05-17 19:35:00|70592.1|70577.1|70581.9|70566.9|70596.7|70579.5|70578.3|70561.1|745
1652816400000|2022-05-17 19:40:00|70581.6|70566.6|70549.3|70529.3|70583.1|70568.1|70547.1|70529.3|855
1652816700000|2022-05-17 19:45:00|70549.5|70529.5|70558.1|70538.1|70584.3|70566.7|70547.7|70529.5|795
1652817000000|2022-05-17 19:50:00|70555.1|70540.1|70580.6|70560.6|70581.1|70563.3|70555.1|70540|776
1652817300000|2022-05-17 19:55:00|70578.7|70563.7|70576.3|70561.3|70593.3|70578.3|70574.6|70558.3|829
1652817600000|2022-05-17 20:00:00|70576.1|70561.1|70585|70565|70594.3|70576.9|70576.1|70560.1|632
1652817900000|2022-05-17 20:05:00|70585.5|70565.5|70563.1|70543.1|70585.5|70565.5|70556.5|70536.5|530
1652818200000|2022-05-17 20:10:00|70563|70543|70586.4|70566.4|70588.8|70568.8|70563|70543|706
1652818500000|2022-05-17 20:15:00|70583.5|70563.5|70593.4|70573.4|70593.4|70573.4|70575.4|70555.4|572
1652818800000|2022-05-17 20:20:00|70593.2|70573.2|70591|70571|70600.8|70583.2|70588|70570.9|436
1652819100000|2022-05-17 20:25:00|70591.2|70571.2|70590.8|70570.8|70596|70576|70587.2|70567.2|655
1652819400000|2022-05-17 20:30:00|70590.3|70570.3|70588.5|70568.5|70590.4|70570.4|70585.7|70565.7|679
1652819700000|2022-05-17 20:35:00|70588.3|70568.3|70572.2|70552.2|70588.9|70568.9|70569.7|70549.7|641
1652820000000|2022-05-17 20:40:00|70572.8|70552.8|70565.5|70545.5|70573.2|70553.2|70564.5|70544.3|497
1652820300000|2022-05-17 20:45:00|70565.1|70545.1|70554.1|70534.1|70565.9|70548.1|70553.1|70533.1|288
1652820600000|2022-05-17 20:50:00|70554.3|70534.3|70554.9|70534.9|70555.7|70535.7|70553.5|70533.5|23
1652820900000|2022-05-17 20:55:00|70547|70527|70568.2|70516.8|70573.8|70527.2|70524.8|70497.2|634
1652821200000|2022-05-17 21:00:00|70572.7|70512.5|70575.4|70517.3|70580.4|70518.4|70570.9|70505.1|39
1652821500000|2022-05-17 21:05:00|70575.2|70517.5|70574.6|70532.5|70576.7|70534.5|70572.9|70516.6|60
1652821800000|2022-05-17 21:10:00|70579.6|70519.8|70561.5|70518.9|70579.6|70537.1|70557.4|70509|233
1652822100000|2022-05-17 21:15:00|70561.2|70518.6|70560.4|70514.8|70565.6|70521|70557.3|70510.3|126
1652822400000|2022-05-17 21:20:00|70560.2|70512.8|70564.7|70515.4|70571.7|70526.3|70559.2|70510.2|99
1652822700000|2022-05-17 21:25:00|70566.3|70522.3|70556.5|70514.8|70568.8|70526.3|70555.3|70505|134
1652823000000|2022-05-17 21:30:00|70555.5|70513.2|70548|70518.9|70560.2|70519.1|70548|70510.7|118
1652823300000|2022-05-17 21:35:00|70548.9|70518.2|70550.1|70517|70555.4|70522.9|70547.3|70515.3|68
1652823600000|2022-05-17 21:40:00|70550.3|70520.2|70543.7|70523.7|70555|70524.3|70542.1|70509.8|62
1652823900000|2022-05-17 21:45:00|70542.7|70520.4|70544.7|70516.5|70546|70521.6|70542.1|70514|71
1652824200000|2022-05-17 21:50:00|70544.1|70518.6|70543.8|70515.1|70544.9|70518.6|70540.5|70512.8|76
1652824500000|2022-05-17 21:55:00|70543.3|70515.6|70556.5|70517.7|70570.6|70525.7|70542.4|70509.4|597
1652824800000|2022-05-17 22:00:00|70565.4|70507.4|70553.5|70533.5|70572|70533.7|70547|70486.5|270
1652825100000|2022-05-17 22:05:00|70554|70534|70561.2|70541.2|70561.6|70541.4|70550.8|70527.3|236
1652825400000|2022-05-17 22:10:00|70560.9|70540.9|70554.5|70534.5|70566.1|70542.6|70552|70532|153
1652825700000|2022-05-17 22:15:00|70554.6|70534.6|70551.7|70531.7|70554.6|70534.8|70548.1|70528.1|395
1652826000000|2022-05-17 22:20:00|70551.8|70531.8|70556.7|70536.7|70556.9|70540.5|70551.1|70531.1|200
1652826300000|2022-05-17 22:25:00|70556.6|70536.6|70563.1|70543.1|70563.6|70546.4|70554.9|70536.1|392
1652826600000|2022-05-17 22:30:00|70561.8|70541.8|70550.4|70535.4|70565.8|70547.3|70549.5|70531.7|487
1652826900000|2022-05-17 22:35:00|70551.3|70531.3|70547.9|70527.9|70556.9|70539.2|70546.5|70527.4|406
1652827200000|2022-05-17 22:40:00|70548.7|70528.7|70539.1|70519.1|70552.3|70532.3|70529.5|70509.1|380
1652827500000|2022-05-17 22:45:00|70539.2|70519.2|70557.9|70542.9|70558.5|70542.9|70534|70514|311
1652827800000|2022-05-17 22:50:00|70558.9|70538.9|70554.4|70534.4|70563.8|70545.8|70554.2|70534.4|392
1652828100000|2022-05-17 22:55:00|70555.5|70535.5|70552.4|70532.4|70556.4|70537|70550.1|70530.3|288
1652828400000|2022-05-17 23:00:00|70552.3|70532.3|70550.5|70530.5|70557|70539.9|70546.5|70527.7|307
1652828700000|2022-05-17 23:05:00|70550.6|70530.6|70560.2|70540.2|70564|70545.7|70544.2|70526|457
1652829000000|2022-05-17 23:10:00|70560.1|70540.1|70552.7|70532.7|70563.7|70543.7|70547.4|70528.4|419
1652829300000|2022-05-17 23:15:00|70552.6|70532.6|70563.5|70536.7|70566.6|70544.8|70551.6|70531.6|272
1652829600000|2022-05-17 23:20:00|70563.4|70536.8|70559.9|70539.9|70565.7|70543.4|70555.4|70534.5|328
1652829900000|2022-05-17 23:25:00|70560.1|70540.1|70567.8|70544.9|70573.4|70552|70554.8|70533.6|432
1652830200000|2022-05-17 23:30:00|70566.9|70546.9|70556.1|70536.1|70572.5|70551.7|70555.1|70535.1|360
1652830500000|2022-05-17 23:35:00|70556.2|70536.2|70568.9|70548.9|70574.5|70554.5|70554.6|70534.6|415
1652830800000|2022-05-17 23:40:00|70571.3|70551.3|70568.2|70548.2|70573.6|70553.6|70562.2|70542.2|587
1652831100000|2022-05-17 23:45:00|70568|70548|70567.3|70546.9|70573|70553|70561.4|70541.4|553
1652831400000|2022-05-17 23:50:00|70567.2|70547.2|70561.9|70540.6|70567.9|70547.9|70549.3|70529.3|480
1652831700000|2022-05-17 23:55:00|70561.3|70541.3|70552|70532|70563.4|70543.4|70549|70529|407
1652832000000|2022-05-18 00:00:00|70553.1|70533.1|70554.1|70534.1|70558.6|70537.2|70507.4|70487.4|853
1652832300000|2022-05-18 00:05:00|70554.2|70534.2|70479.3|70459.3|70554.2|70534.2|70455.5|70435.5|821
1652832600000|2022-05-18 00:10:00|70476.4|70456.4|70464.2|70444.2|70496|70476.8|70464|70444|717
1652832900000|2022-05-18 00:15:00|70466.6|70446.6|70512.4|70492.4|70512.4|70492.4|70462.5|70442.5|711
1652833200000|2022-05-18 00:20:00|70512.8|70492.8|70498.9|70478.9|70514.9|70494.9|70488|70470.4|621
1652833500000|2022-05-18 00:25:00|70498.8|70478.8|70483.5|70463.5|70505.1|70485.1|70478.1|70459.4|545
1652833800000|2022-05-18 00:30:00|70485.3|70465.3|70486.5|70466.5|70490.2|70470.2|70475.6|70455.6|653
1652834100000|2022-05-18 00:35:00|70485.7|70465.7|70483.7|70463.7|70496.8|70479.5|70475.1|70457.2|601
1652834400000|2022-05-18 00:40:00|70484.5|70464.5|70475.5|70455.5|70489.3|70469.3|70473.2|70453.2|580
1652834700000|2022-05-18 00:45:00|70475.3|70455.3|70483.5|70463.5|70486.2|70466.2|70455|70438.5|673
1652835000000|2022-05-18 00:50:00|70483.8|70463.8|70476.7|70456.7|70485.8|70467|70467.9|70447.9|584
1652835300000|2022-05-18 00:55:00|70483|70463|70510.6|70495.6|70513.7|70498.1|70483|70463|728
1652835600000|2022-05-18 01:00:00|70510.2|70495.2|70526.9|70506.9|70534.6|70516.8|70507.9|70487.9|745
1652835900000|2022-05-18 01:05:00|70526.8|70506.8|70500.7|70480.7|70532.9|70515|70496.8|70476.8|661
1652836200000|2022-05-18 01:10:00|70500.9|70480.9|70519.5|70499.5|70520.6|70503.8|70500.6|70480.6|597
1652836500000|2022-05-18 01:15:00|70519.3|70499.3|70533.7|70513.7|70538.7|70518.7|70516.2|70496.2|636
1652836800000|2022-05-18 01:20:00|70533.5|70513.5|70549.6|70529.6|70551.3|70532.2|70522.1|70503.7|601
1652837100000|2022-05-18 01:25:00|70549.5|70529.5|70548.3|70528.3|70559.3|70542.7|70544.3|70525|581
1652837400000|2022-05-18 01:30:00|70545.5|70525.5|70611.9|70591.9|70615.1|70596.7|70544.8|70524.8|1007
1652837700000|2022-05-18 01:35:00|70611|70591|70580.5|70560.5|70611.9|70592.4|70579.3|70559.3|753
1652838000000|2022-05-18 01:40:00|70580.4|70560.4|70619.9|70599.9|70631.3|70611.3|70579.6|70559.6|788
1652838300000|2022-05-18 01:45:00|70620.2|70600.2|70622.7|70602.7|70640.1|70620.1|70611.6|70592.4|818
1652838600000|2022-05-18 01:50:00|70622.9|70602.9|70635.2|70615.2|70637.6|70617.6|70610|70590|677
1652838900000|2022-05-18 01:55:00|70635|70615|70618.4|70598.4|70635.5|70615.5|70610.7|70590.7|700
1652839200000|2022-05-18 02:00:00|70618|70598|70634|70614|70638|70618.7|70614.1|70594.1|662
1652839500000|2022-05-18 02:05:00|70634.5|70614.5|70637.9|70617.9|70653.7|70636.3|70627.8|70607.8|693
1652839800000|2022-05-18 02:10:00|70642.7|70622.7|70647.9|70627.9|70650.7|70632.6|70635.2|70616.7|511
1652840100000|2022-05-18 02:15:00|70647.6|70627.6|70628.9|70608.9|70659.4|70639.4|70625.7|70605.7|652
1652840400000|2022-05-18 02:20:00|70627.7|70607.7|70636.2|70616.2|70645.2|70626.2|70622.1|70604.4|530
1652840700000|2022-05-18 02:25:00|70636|70616|70618.4|70598.4|70640.2|70622.8|70608.8|70591.3|521
1652841000000|2022-05-18 02:30:00|70618.9|70598.9|70622.1|70607.1|70628|70608.5|70603.9|70586.3|588
1652841300000|2022-05-18 02:35:00|70622.3|70607.3|70644.2|70624.2|70651|70631|70620.8|70600.8|555
1652841600000|2022-05-18 02:40:00|70644.1|70624.1|70624.7|70604.7|70646.8|70627.3|70620|70602.2|669
1652841900000|2022-05-18 02:45:00|70624.3|70604.3|70643.8|70623.8|70650.3|70630.3|70621.3|70603.2|487
1652842200000|2022-05-18 02:50:00|70643.6|70623.6|70664.8|70644.8|70666.1|70649.1|70641.7|70622.5|562
1652842500000|2022-05-18 02:55:00|70664.2|70644.2|70644.1|70624.1|70670.1|70650.1|70641.4|70621.4|607
1652842800000|2022-05-18 03:00:00|70643.8|70623.8|70644.8|70624.8|70656.4|70636.4|70639|70619|607
1652843100000|2022-05-18 03:05:00|70645.2|70625.2|70659|70639|70663.4|70643.6|70637.1|70617.1|458
1652843400000|2022-05-18 03:10:00|70659.1|70639.1|70673.1|70653.1|70674.1|70655.9|70656.5|70636.5|469
1652843700000|2022-05-18 03:15:00|70673.7|70653.7|70692.8|70672.8|70695.9|70675.9|70669.2|70650.3|526
1652844000000|2022-05-18 03:20:00|70692.7|70672.7|70712.3|70692.3|70713|70693|70689.6|70669.6|752
1652844300000|2022-05-18 03:25:00|70712.1|70692.1|70705.2|70685.2|70717.3|70697.3|70697.9|70679.9|658
1652844600000|2022-05-18 03:30:00|70705.3|70685.3|70684.5|70664.5|70708.6|70688.6|70674.2|70654.2|653
1652844900000|2022-05-18 03:35:00|70683.4|70663.4|70685.1|70665.1|70706.7|70686.7|70676.3|70656.3|675
1652845200000|2022-05-18 03:40:00|70683.7|70663.7|70685.3|70665.3|70700.8|70682.9|70673.5|70655.3|629
1652845500000|2022-05-18 03:45:00|70685.6|70665.6|70675.6|70655.6|70696.3|70676.3|70671.1|70653.4|603
1652845800000|2022-05-18 03:50:00|70675.7|70655.7|70669.1|70649.1|70684.3|70664.3|70667.6|70647.6|549
1652846100000|2022-05-18 03:55:00|70669.2|70649.2|70662.4|70642.4|70682.7|70663.5|70658.7|70638.7|634
1652846400000|2022-05-18 04:00:00|70663.3|70643.3|70654.2|70634.2|70668.4|70650.4|70646.2|70629.3|704
1652846700000|2022-05-18 04:05:00|70654.1|70634.1|70646.4|70626.4|70655.1|70636.1|70641.3|70623.1|507
1652847000000|2022-05-18 04:10:00|70646.9|70626.9|70653.7|70633.7|70678.8|70659.8|70646.4|70626.4|627
1652847300000|2022-05-18 04:15:00|70653.9|70633.9|70668.4|70648.4|70669.8|70652.8|70649.9|70629.9|540
1652847600000|2022-05-18 04:20:00|70668.7|70648.7|70668.2|70648.2|70669.5|70652.1|70648|70628.2|558
1652847900000|2022-05-18 04:25:00|70667.9|70647.9|70681.5|70661.5|70685.5|70667.6|70664.1|70647.4|516
1652848200000|2022-05-18 04:30:00|70681.6|70661.6|70669.3|70649.3|70682.8|70663.6|70667|70647.8|506
1652848500000|2022-05-18 04:35:00|70669.4|70649.4|70669.6|70649.6|70686|70667.3|70666|70646.5|519
1652848800000|2022-05-18 04:40:00|70669.7|70649.7|70652.2|70632.2|70671.6|70653.5|70644.5|70627.1|580
1652849100000|2022-05-18 04:45:00|70652.1|70632.1|70654.7|70634.7|70672.6|70654.3|70649.5|70631.4|586
1652849400000|2022-05-18 04:50:00|70654.8|70634.8|70654.3|70634.3|70658|70639.7|70646.1|70628.4|493
1652849700000|2022-05-18 04:55:00|70655.5|70640.5|70677.7|70657.7|70679.5|70660.9|70655.1|70637.5|560
1652850000000|2022-05-18 05:00:00|70677.9|70657.9|70639.9|70619.9|70677.9|70661.9|70636.6|70619.1|515
1652850300000|2022-05-18 05:05:00|70636.6|70616.6|70636.4|70616.4|70650.2|70632.2|70625.8|70608.4|644
1652850600000|2022-05-18 05:10:00|70636.5|70616.5|70625.1|70605.1|70644.8|70627.6|70618.1|70599.7|665
1652850900000|2022-05-18 05:15:00|70625.2|70605.2|70614.8|70594.8|70628.4|70608.4|70599.8|70584.4|624
1652851200000|2022-05-18 05:20:00|70615.6|70595.6|70632.8|70612.8|70636.6|70616.6|70608.3|70590.5|672
1652851500000|2022-05-18 05:25:00|70632.1|70612.1|70640.1|70620.1|70646.8|70626.8|70625.7|70605.7|539
1652851800000|2022-05-18 05:30:00|70640.2|70620.2|70646.9|70626.9|70648.7|70631.9|70633.2|70615.5|544
1652852100000|2022-05-18 05:35:00|70646.8|70626.8|70651.9|70631.9|70654.9|70635.1|70639|70619.2|640
1652852400000|2022-05-18 05:40:00|70651.8|70631.8|70643.1|70623.1|70665.5|70648.4|70638.1|70620.5|698
1652852700000|2022-05-18 05:45:00|70637.9|70622.9|70639.2|70619.2|70655.5|70636.9|70627.9|70608.7|603
1652853000000|2022-05-18 05:50:00|70639|70619|70622.4|70607.4|70639.8|70621.3|70608.3|70590.9|717
1652853300000|2022-05-18 05:55:00|70622.8|70607.8|70618.7|70598.7|70636.6|70618.9|70608.4|70593.1|501
1652853600000|2022-05-18 06:00:00|70618.9|70598.9|70627.7|70607.7|70655.3|70635.6|70614.9|70594.9|786
1652853900000|2022-05-18 06:05:00|70627.2|70607.2|70644.7|70624.7|70648.4|70629.8|70619.1|70599.1|668
1652854200000|2022-05-18 06:10:00|70642.7|70627.7|70641.8|70621.8|70657.8|70639.7|70619|70599|658
1652854500000|2022-05-18 06:15:00|70641.2|70626.2|70641|70621|70648.9|70629.3|70616.1|70598.6|486
1652854800000|2022-05-18 06:20:00|70640.7|70620.7|70676.5|70661.5|70688.2|70672.5|70630.8|70613.9|647
1652855100000|2022-05-18 06:25:00|70677.3|70662.3|70689.2|70674.2|70695.2|70676.8|70672.9|70656|582
1652855400000|2022-05-18 06:30:00|70689.1|70674.1|70718.1|70703.1|70725|70707.5|70686.6|70668.7|654
1652855700000|2022-05-18 06:35:00|70720|70700|70735.6|70715.6|70745.8|70727.6|70705.4|70688.8|564
1652856000000|2022-05-18 06:40:00|70732.3|70717.3|70740.2|70720.2|70745.8|70725.8|70724.3|70706.6|539
1652856300000|2022-05-18 06:45:00|70740.1|70720.1|70737.1|70717.1|70771.7|70749.9|70729.4|70712.2|556
1652856600000|2022-05-18 06:50:00|70736.7|70716.7|70742.3|70722.3|70747.1|70728.7|70726.6|70707.8|640
1652856900000|2022-05-18 06:55:00|70742.1|70722.1|70740.2|70720.2|70751.7|70732.3|70729.9|70709.9|671
1652857200000|2022-05-18 07:00:00|70741.8|70721.8|70781.8|70761.8|70790.3|70772.6|70726.1|70707.6|921
1652857500000|2022-05-18 07:05:00|70778.2|70758.2|70762.3|70742.3|70787.9|70769.2|70738.5|70721.4|733
1652857800000|2022-05-18 07:10:00|70760.7|70740.7|70763.4|70743.4|70784.4|70767.4|70751.3|70733.3|746
1652858100000|2022-05-18 07:15:00|70763.9|70743.9|70759.2|70739.2|70789.1|70772.6|70755.9|70736.9|670
1652858400000|2022-05-18 07:20:00|70760.9|70740.9|70761.5|70741.5|70775.3|70755.3|70748|70728.7|614
1652858700000|2022-05-18 07:25:00|70762.2|70742.2|70776.9|70761.9|70785.7|70766.2|70756.9|70737.4|650
1652859000000|2022-05-18 07:30:00|70777.2|70762.2|70762.2|70742.2|70781.7|70763.8|70756.3|70737.4|876
1652859300000|2022-05-18 07:35:00|70762.5|70742.5|70735.5|70720.5|70786.6|70769.6|70717.3|70699.7|777
1652859600000|2022-05-18 07:40:00|70738.2|70718.2|70759.3|70744.3|70776.4|70759|70725.6|70710.6|929
1652859900000|2022-05-18 07:45:00|70759.8|70744.8|70771.9|70751.9|70790.7|70774.6|70757.7|70742.7|822
1652860200000|2022-05-18 07:50:00|70772.1|70752.1|70747.5|70732.5|70782.6|70767.6|70746.7|70729|697
1652860500000|2022-05-18 07:55:00|70747.9|70732.9|70772|70757|70772.7|70757.7|70743.3|70727.3|685
1652860800000|2022-05-18 08:00:00|70771.9|70756.9|70783.5|70768.5|70805.2|70786.8|70759.8|70741.5|876
1652861100000|2022-05-18 08:05:00|70784.8|70769.8|70762.7|70747.7|70789.6|70773.1|70749.1|70733.7|766
1652861400000|2022-05-18 08:10:00|70762.1|70747.1|70774.8|70759.8|70776.1|70761.1|70741.5|70726.5|822
1652861700000|2022-05-18 08:15:00|70775|70760|70781.6|70766.6|70785.2|70769.5|70756.1|70741.1|816
1652862000000|2022-05-18 08:20:00|70781.2|70766.2|70819.6|70804.6|70835.5|70818.1|70774.9|70759|867
1652862300000|2022-05-18 08:25:00|70820.1|70805.1|70805|70790|70823.8|70808.8|70791.4|70774.4|815
1652862600000|2022-05-18 08:30:00|70803.2|70788.2|70850.7|70835.7|70867.2|70852.2|70790.1|70774.2|853
1652862900000|2022-05-18 08:35:00|70850.4|70835.4|70900.5|70885.5|70919.2|70904.2|70841.5|70826.5|838
1652863200000|2022-05-18 08:40:00|70900.8|70885.8|70840.9|70825.9|70900.8|70885.8|70837.8|70821.5|864
1652863500000|2022-05-18 08:45:00|70841.3|70826.3|70820|70805|70849.9|70834.1|70813.9|70797.7|829
1652863800000|2022-05-18 08:50:00|70819.3|70804.3|70848.7|70833.7|70852.6|70837.6|70793.9|70778.9|857
1652864100000|2022-05-18 08:55:00|70848.5|70833.5|70830.7|70810.7|70849.1|70834.1|70809.5|70791.8|762
1652864400000|2022-05-18 09:00:00|70829.5|70809.5|70838.7|70823.7|70839.7|70824|70790|70774|802
1652864700000|2022-05-18 09:05:00|70840.3|70825.3|70814|70799|70841.1|70826.1|70812.5|70796.2|811
1652865000000|2022-05-18 09:10:00|70814.3|70799.3|70792.3|70777.3|70820.2|70802.5|70785.5|70769.1|807
1652865300000|2022-05-18 09:15:00|70791.8|70776.8|70786.3|70771.3|70810.1|70793.4|70784.6|70769.6|776
1652865600000|2022-05-18 09:20:00|70786.7|70771.7|70760.5|70745.5|70786.8|70771.8|70743.9|70728|769
1652865900000|2022-05-18 09:25:00|70760.9|70745.9|70779.5|70764.5|70798.9|70783.9|70760.3|70745.3|761
1652866200000|2022-05-18 09:30:00|70781.9|70766.9|70774.8|70759.8|70795.7|70778.6|70766.6|70751.6|653
1652866500000|2022-05-18 09:35:00|70777.7|70757.7|70753.2|70738.2|70777.7|70758.7|70735.7|70718.5|701
1652866800000|2022-05-18 09:40:00|70753|70738|70755.4|70740.4|70756.8|70741|70743.1|70728.1|631
1652867100000|2022-05-18 09:45:00|70755|70740|70720.1|70705.1|70757.4|70740|70720.1|70705.1|729
1652867400000|2022-05-18 09:50:00|70720|70705|70758.2|70743.2|70759.7|70744.7|70720|70705|589
1652867700000|2022-05-18 09:55:00|70757.8|70742.8|70723.8|70703.8|70764.6|70749.6|70718.3|70700.4|634
1652868000000|2022-05-18 10:00:00|70724|70704|70705.6|70690.6|70729.2|70710.4|70700.8|70685|760
1652868300000|2022-05-18 10:05:00|70706.1|70691.1|70703.4|70688.4|70730.9|70715.9|70694.5|70677.9|690
1652868600000|2022-05-18 10:10:00|70703.1|70688.1|70705.9|70690.9|70714|70699|70686.9|70671.9|696
1652868900000|2022-05-18 10:15:00|70703.9|70688.9|70695.2|70680.2|70714.8|70699.8|70694.8|70679.8|555
1652869200000|2022-05-18 10:20:00|70694.1|70679.1|70711.6|70696.6|70717|70701.9|70685.8|70669.7|667
1652869500000|2022-05-18 10:25:00|70711.9|70696.9|70718.8|70703.8|70721.2|70706.2|70695.2|70680.2|611
1652869800000|2022-05-18 10:30:00|70718.7|70703.7|70720.7|70705.7|70730.8|70715.8|70712.5|70697.5|669
1652870100000|2022-05-18 10:35:00|70720.6|70705.6|70737.1|70722.1|70741.4|70726.4|70716.9|70701.9|592
1652870400000|2022-05-18 10:40:00|70736.8|70721.8|70716.8|70701.8|70737.4|70722.4|70703.6|70686|679
1652870700000|2022-05-18 10:45:00|70717.5|70702.5|70738.9|70723.9|70754.7|70738|70715|70697.5|679
1652871000000|2022-05-18 10:50:00|70738.7|70723.7|70765|70745|70781.4|70761.4|70729.2|70714.2|775
1652871300000|2022-05-18 10:55:00|70763.4|70748.4|70758.9|70738.9|70772.4|70755|70742.6|70725.3|825
1652871600000|2022-05-18 11:00:00|70758.7|70738.7|70746.6|70731.6|70766|70751|70729.6|70714.6|847
1652871900000|2022-05-18 11:05:00|70744.8|70729.8|70759.1|70744.1|70761.3|70744.6|70731|70716|758
1652872200000|2022-05-18 11:10:00|70758.9|70743.9|70794.4|70779.4|70796|70781|70751.7|70736.7|810
1652872500000|2022-05-18 11:15:00|70795.6|70780.6|70766.3|70751.3|70799.4|70781.9|70758.8|70742.2|645
1652872800000|2022-05-18 11:20:00|70766.4|70751.4|70751.5|70736.5|70769.4|70753.4|70741.5|70724.7|678
1652873100000|2022-05-18 11:25:00|70752.3|70737.3|70798.3|70783.3|70798.8|70783.8|70750|70735|700
1652873400000|2022-05-18 11:30:00|70797.1|70782.1|70822.5|70807.5|70832.2|70815.4|70784.8|70769.8|743
1652873700000|2022-05-18 11:35:00|70823.6|70808.6|70827.5|70812.5|70848.7|70833.7|70816.7|70801.7|717
1652874000000|2022-05-18 11:40:00|70827.6|70812.6|70808.1|70793.1|70832.3|70815.2|70787.7|70772.7|776
1652874300000|2022-05-18 11:45:00|70808.3|70793.3|70818.9|70803.9|70819.3|70804.3|70777.8|70761.3|709
1652874600000|2022-05-18 11:50:00|70819|70804|70816.6|70801.6|70838.6|70823.6|70805.7|70790.7|911
1652874900000|2022-05-18 11:55:00|70816.7|70801.7|70810.5|70795.5|70827.5|70809.6|70806.8|70790|913
1652875200000|2022-05-18 12:00:00|70808.8|70793.8|70789.8|70774.8|70810.8|70793.8|70768.6|70753.6|866
1652875500000|2022-05-18 12:05:00|70789.7|70774.7|70749.4|70734.4|70789.7|70774.7|70746.1|70731.1|765
1652875800000|2022-05-18 12:10:00|70744.8|70729.8|70728.3|70713.3|70748.4|70733.4|70724.4|70709.4|723
1652876100000|2022-05-18 12:15:00|70729.1|70714.1|70726.9|70711.9|70743.7|70728.7|70725.4|70710.4|695
1652876400000|2022-05-18 12:20:00|70728.5|70713.5|70716.8|70701.8|70739.8|70724.8|70706|70691|823
1652876700000|2022-05-18 12:25:00|70716|70701|70740.7|70720.7|70742.8|70726.2|70706.4|70691.4|759
1652877000000|2022-05-18 12:30:00|70740.2|70720.2|70761|70746|70783.5|70768.5|70734|70719|895
1652877300000|2022-05-18 12:35:00|70760.8|70745.8|70754.6|70739.6|70762.8|70747.8|70733.4|70718.4|789
1652877600000|2022-05-18 12:40:00|70754.7|70739.7|70722.5|70707.5|70756.1|70741.1|70716.4|70701.4|840
1652877900000|2022-05-18 12:45:00|70722.2|70707.2|70719.3|70699.3|70724.9|70709.9|70705|70690|725
1652878200000|2022-05-18 12:50:00|70717.1|70702.1|70715.4|70700.4|70739.6|70724.6|70710.7|70695.7|856
1652878500000|2022-05-18 12:55:00|70715.2|70700.2|70733.1|70718.1|70738.8|70723.8|70711.8|70696.4|794
1652878800000|2022-05-18 13:00:00|70733.6|70718.6|70729.7|70714.7|70737.2|70722.2|70699|70684|855
1652879100000|2022-05-18 13:05:00|70729.8|70714.8|70702.8|70687.8|70732|70717|70699|70684|790
1652879400000|2022-05-18 13:10:00|70702.4|70687.4|70711.1|70696.1|70715.8|70700.8|70697|70682|842
1652879700000|2022-05-18 13:15:00|70712.4|70697.4|70760.7|70745.7|70766.7|70750.6|70709.9|70694.9|756
1652880000000|2022-05-18 13:20:00|70760.8|70745.8|70732.2|70717.2|70769.1|70754.1|70718.9|70703.9|905
1652880300000|2022-05-18 13:25:00|70732.1|70717.1|70754.6|70739.6|70757.5|70742.5|70714.6|70699.6|797
1652880600000|2022-05-18 13:30:00|70753.3|70738.3|70736.1|70721.1|70756.4|70741.4|70716.6|70701.6|947
1652880900000|2022-05-18 13:35:00|70736|70721|70726.5|70711.5|70736.7|70721.7|70710.7|70695.7|900
1652881200000|2022-05-18 13:40:00|70725.4|70710.4|70670.2|70655.2|70728.5|70713.5|70666.2|70651.2|980
1652881500000|2022-05-18 13:45:00|70670.3|70655.3|70637.3|70622.3|70676.3|70661.3|70600.3|70583.9|991
1652881800000|2022-05-18 13:50:00|70634.4|70619.4|70669.8|70654.8|70672.1|70657.1|70628.6|70613.6|954
1652882100000|2022-05-18 13:55:00|70669.4|70654.4|70760.1|70745.1|70761.8|70746|70664.7|70649.7|1006
1652882400000|2022-05-18 14:00:00|70757.6|70742.6|70800.8|70785.8|70801.5|70786.5|70717|70702|1003
1652882700000|2022-05-18 14:05:00|70801.6|70786.6|70800.2|70785.2|70817|70800.1|70776.8|70761.1|998
1652883000000|2022-05-18 14:10:00|70802.8|70782.8|70808.2|70793.2|70810.3|70794.7|70779.4|70762.4|964
1652883300000|2022-05-18 14:15:00|70808.3|70793.3|70802.2|70787.2|70814.1|70799.1|70767.6|70750.2|894
1652883600000|2022-05-18 14:20:00|70802|70787|70775.1|70760.1|70810.4|70794.7|70775.1|70760.1|893
1652883900000|2022-05-18 14:25:00|70775.6|70760.6|70842.3|70827.3|70849.9|70834.9|70775|70760|931
1652884200000|2022-05-18 14:30:00|70842.7|70827.7|70896|70876|70896|70879.1|70833|70817.6|918
1652884500000|2022-05-18 14:35:00|70893.8|70878.8|70899|70884|70905|70890|70866.7|70850.8|923
1652884800000|2022-05-18 14:40:00|70898.3|70883.3|70887.6|70872.6|70917.2|70902.2|70881.1|70866.1|956
1652885100000|2022-05-18 14:45:00|70887.2|70872.2|70886.6|70871.6|70910.3|70892.5|70885.5|70867.6|906
1652885400000|2022-05-18 14:50:00|70887.3|70872.3|70826|70811|70902.5|70884.9|70826|70811|920
1652885700000|2022-05-18 14:55:00|70827.1|70812.1|70810|70795|70867.9|70851.6|70782.3|70767.3|1135
1652886000000|2022-05-18 15:00:00|70809|70794|70864.8|70849.8|70867.3|70850.6|70781.6|70766.6|1002
1652886300000|2022-05-18 15:05:00|70865|70850|70880.9|70865.9|70888.5|70868.9|70853.2|70838.2|975
1652886600000|2022-05-18 15:10:00|70880.8|70865.8|70906|70891|70907.7|70891.4|70879.3|70864.3|853
1652886900000|2022-05-18 15:15:00|70905.9|70890.9|70881.7|70866.7|70906.5|70891.5|70879.7|70864.7|857
1652887200000|2022-05-18 15:20:00|70879.9|70864.9|70912.9|70897.9|70923.1|70907.2|70879.2|70864.2|898
1652887500000|2022-05-18 15:25:00|70913.7|70898.7|70879.1|70864.1|70948.7|70933.2|70873.1|70857.3|833
1652887800000|2022-05-18 15:30:00|70878.3|70863.3|70858.9|70843.9|70894.7|70879.7|70858.7|70841.9|847
1652888100000|2022-05-18 15:35:00|70859|70844|70833.3|70818.3|70859.9|70844.9|70813|70798|920
1652888400000|2022-05-18 15:40:00|70834.1|70819.1|70800.3|70785.3|70835.2|70820.2|70773.4|70758.4|892
1652888700000|2022-05-18 15:45:00|70800.4|70785.4|70855.1|70840.1|70873.4|70858.4|70799.4|70784.4|840
1652889000000|2022-05-18 15:50:00|70855.6|70840.6|70843.3|70823.3|70859.7|70844|70824.5|70809.4|885
1652889300000|2022-05-18 15:55:00|70843.7|70823.7|70940.9|70920.9|70943.2|70923.2|70830.5|70810.5|901
1652889600000|2022-05-18 16:00:00|70939.9|70919.9|70960|70940|70979.2|70959.2|70916.6|70896.6|1008
1652889900000|2022-05-18 16:05:00|70960.5|70940.5|70955.8|70935.8|70972.6|70952.6|70953.1|70933.1|812
1652890200000|2022-05-18 16:10:00|70956.1|70936.1|70985.1|70965.1|70996.1|70976.1|70956|70936|885
1652890500000|2022-05-18 16:15:00|70985.4|70965.4|70961.8|70941.8|70985.4|70965.4|70956.4|70937.3|701
1652890800000|2022-05-18 16:20:00|70961.9|70941.9|70972.3|70952.3|70991.4|70971.4|70953.8|70933.8|760
1652891100000|2022-05-18 16:25:00|70972.1|70952.1|70947|70927|70974.8|70954.8|70938.7|70922.7|665
1652891400000|2022-05-18 16:30:00|70947.8|70927.8|70944.4|70924.4|70970.6|70950.6|70944.4|70924.4|668
1652891700000|2022-05-18 16:35:00|70944.5|70924.5|70910|70890|70944.9|70926.6|70909.5|70889.5|748
1652892000000|2022-05-18 16:40:00|70909.5|70889.5|70903.1|70883.1|70918.5|70898.5|70894.3|70874.3|734
1652892300000|2022-05-18 16:45:00|70902.8|70882.8|70901|70881|70930.2|70910.2|70897.5|70877.5|803
1652892600000|2022-05-18 16:50:00|70901.1|70881.1|70917.7|70897.7|70931.8|70911.8|70900.8|70880.8|794
1652892900000|2022-05-18 16:55:00|70917.8|70897.8|70960.6|70940.6|70966.7|70946.7|70917.5|70897.5|716
1652893200000|2022-05-18 17:00:00|70962.8|70942.8|70973.4|70953.4|70987.3|70967.3|70956.7|70936.7|883
1652893500000|2022-05-18 17:05:00|70973.1|70953.1|70964.5|70944.5|70974.2|70954.2|70958|70938|766
1652893800000|2022-05-18 17:10:00|70964.9|70944.9|70985.7|70965.7|70988.4|70968.4|70958.8|70938.8|794
1652894100000|2022-05-18 17:15:00|70984.5|70964.5|71038.6|71018.6|71039.6|71019.6|70979.3|70959.3|797
1652894400000|2022-05-18 17:20:00|71039.1|71019.1|71020.1|71000.1|71040|71020|71009.3|70989.3|783
1652894700000|2022-05-18 17:25:00|71019.9|70999.9|70996.4|70976.4|71020.7|71000.7|70993.7|70973.7|747
1652895000000|2022-05-18 17:30:00|70996.8|70976.8|71023.9|71003.9|71033.1|71013.1|70996|70976|828
1652895300000|2022-05-18 17:35:00|71021.5|71001.5|71033.8|71013.8|71040.8|71020.8|71017|70997|699
1652895600000|2022-05-18 17:40:00|71031.4|71011.4|71016.9|70996.9|71032.6|71012.6|71012.1|70992.1|779
1652895900000|2022-05-18 17:45:00|71020.3|71000.3|71024.8|71004.8|71040.9|71023.3|71012|70992|707
1652896200000|2022-05-18 17:50:00|71023.5|71003.5|71023.5|71008.5|71032.1|71014.1|71009.2|70992.7|693
1652896500000|2022-05-18 17:55:00|71023.4|71008.4|71030.7|71010.7|71040.9|71023.4|71022.7|71005.4|740
1652896800000|2022-05-18 18:00:00|71031.2|71011.2|71031.5|71011.5|71035.8|71015.8|71010.3|70992.5|790
1652897100000|2022-05-18 18:05:00|71031.8|71011.8|71026.8|71006.8|71036.6|71016.6|71019|70999|654
1652897400000|2022-05-18 18:10:00|71027.4|71007.4|71026.7|71006.7|71030.2|71011.7|71017.4|70999.3|681
1652897700000|2022-05-18 18:15:00|71027|71007|70983.9|70963.9|71030.5|71012.2|70977.9|70959.9|763
1652898000000|2022-05-18 18:20:00|70984.7|70964.7|70999.3|70979.3|71000.1|70982.1|70978.1|70960.8|680
1652898300000|2022-05-18 18:25:00|70999.4|70979.4|70999.2|70984.2|71013.8|70996.1|70994|70975.3|598
1652898600000|2022-05-18 18:30:00|70998.8|70983.8|71001|70981|71006.1|70988|70980.9|70963|749
1652898900000|2022-05-18 18:35:00|71001.2|70981.2|71016.8|70996.8|71029.8|71012.1|70992.5|70975.4|672
1652899200000|2022-05-18 18:40:00|71016.9|70996.9|71017.8|70997.8|71020|71002|71001.7|70983.7|764
1652899500000|2022-05-18 18:45:00|71017.9|70997.9|71040.5|71025.5|71044|71026.2|71013.8|70996.2|768
1652899800000|2022-05-18 18:50:00|71041.1|71026.1|71036.7|71021.7|71043.5|71026.2|71025|71008.3|643
1652900100000|2022-05-18 18:55:00|71037|71022|71058.2|71038.2|71065.1|71048|71023|71005|728
1652900400000|2022-05-18 19:00:00|71058|71038|71073.4|71053.4|71078.1|71060.3|71047.8|71027.8|807
1652900700000|2022-05-18 19:05:00|71073|71053|71069.2|71049.2|71074|71056.2|71053.9|71036.4|680
1652901000000|2022-05-18 19:10:00|71069.3|71049.3|71076.9|71056.9|71077.8|71059.3|71054.4|71034.8|774
1652901300000|2022-05-18 19:15:00|71076.2|71056.2|71078.8|71058.8|71078.8|71060.8|71065.5|71048.1|683
1652901600000|2022-05-18 19:20:00|71078.5|71058.5|71096.7|71076.7|71110.5|71090.5|71066.5|71049.6|688
1652901900000|2022-05-18 19:25:00|71096.5|71076.5|71111.8|71091.8|71112.3|71094.8|71091.9|71074.5|661
1652902200000|2022-05-18 19:30:00|71112.1|71092.1|71102.4|71087.4|71120|71103.3|71095.1|71077.8|783
1652902500000|2022-05-18 19:35:00|71103|71088|71066.5|71051.5|71106.9|71090.2|71059.2|71043.8|749
1652902800000|2022-05-18 19:40:00|71066.6|71051.6|71089|71069|71089.2|71069.2|71054.9|71034.9|765
1652903100000|2022-05-18 19:45:00|71089.3|71069.3|71111.9|71091.9|71113.9|71093.9|71082.9|71064.1|823
1652903400000|2022-05-18 19:50:00|71110|71090|71114.9|71094.9|71120.3|71103|71096.9|71076.9|854
1652903700000|2022-05-18 19:55:00|71115|71095|71109.2|71094.2|71121.5|71101.6|71090.7|71070.7|869
1652904000000|2022-05-18 20:00:00|71110.5|71095.5|71133.6|71113.6|71136.3|71116.3|71110.5|71090.8|715
1652904300000|2022-05-18 20:05:00|71133.5|71113.5|71124.9|71104.9|71134.7|71114.7|71118.1|71098.1|623
1652904600000|2022-05-18 20:10:00|71124.6|71104.6|71126.1|71106.1|71132.7|71113.3|71124.1|71104.1|580
1652904900000|2022-05-18 20:15:00|71124.8|71104.8|71128.4|71108.4|71132.3|71112.3|71121.2|71101.2|557
1652905200000|2022-05-18 20:20:00|71125.7|71105.7|71131.6|71111.6|71135.8|71115.8|71125.7|71105.7|403
1652905500000|2022-05-18 20:25:00|71131.5|71111.5|71130.8|71110.8|71141.9|71121.9|71125.6|71105.6|429
1652905800000|2022-05-18 20:30:00|71131.3|71111.3|71114.6|71094.6|71138|71118|71112.8|71088.8|442
1652906100000|2022-05-18 20:35:00|71114|71094|71109.2|71089.2|71118.8|71097.1|71106.5|71086|544
1652906400000|2022-05-18 20:40:00|71109.4|71089.4|71125.2|71105.2|71127.4|71106|71102.4|71082.4|603
1652906700000|2022-05-18 20:45:00|71124.7|71104.7|71124.8|71104.8|71127.6|71107.6|71117.7|71097.1|380
1652907000000|2022-05-18 20:50:00|71125|71105|71119.1|71099.1|71125.8|71105.8|71118|71098|486
1652907300000|2022-05-18 20:55:00|71119.2|71099.2|71133|71065.9|71163.8|71125.3|71119|71047.7|650
1652907600000|2022-05-18 21:00:00|71144.5|71045.5|71140.4|71098.8|71155.3|71098.8|71122.3|71023.3|86
1652907900000|2022-05-18 21:05:00|71142.6|71098.7|71144.4|71096.9|71158.4|71101.1|71135.7|71081|69
1652908200000|2022-05-18 21:10:00|71136.6|71095.6|71141.3|71093.2|71153.9|71104|71136.3|71083.7|93
1652908500000|2022-05-18 21:15:00|71151.9|71088.7|71145.7|71112.1|71156.6|71112.5|71135|71078.5|104
1652908800000|2022-05-18 21:20:00|71144.6|71111.8|71141.3|71106.5|71152.7|71114.6|71138.9|71095.2|115
1652909100000|2022-05-18 21:25:00|71143.2|71113.3|71165.7|71066.7|71175.7|71117.9|71136.8|71040.3|224
1652909400000|2022-05-18 21:30:00|71164.5|71065.5|71126.6|71089.6|71180.1|71090.7|71123.2|71032.6|277
1652909700000|2022-05-18 21:35:00|71126|71090.9|71126.6|71094.9|71139.8|71096.9|71123.1|71072.8|232
1652910000000|2022-05-18 21:40:00|71127|71090|71126.3|71094.1|71130.5|71098.3|71120.9|71080.9|90
1652910300000|2022-05-18 21:45:00|71123.2|71096.7|71138.2|71093.8|71138.5|71104.8|71120.8|71084.3|253
1652910600000|2022-05-18 21:50:00|71135.4|71095.8|71132.9|71101.3|71137.2|71104.3|71123.2|71094.7|78
1652910900000|2022-05-18 21:55:00|71133.2|71101.6|71137.9|71106.1|71145.3|71110.5|71125.5|71083.4|169
1652911200000|2022-05-18 22:00:00|71138.6|71107.3|71110.5|71090.5|71151.8|71107.3|71110.5|71070.4|481
1652911500000|2022-05-18 22:05:00|71113.6|71089.7|71116.2|71088.3|71124|71092.6|71106.5|71071.4|333
1652911800000|2022-05-18 22:10:00|71119.8|71085.6|71102.9|71061.5|71122.2|71093.5|71093.7|71060.3|330
1652912100000|2022-05-18 22:15:00|71099.5|71066.2|71095.6|71063.4|71103.3|71075.6|71081.5|71050.8|732
1652912400000|2022-05-18 22:20:00|71097.7|71060.9|71080.3|71060.3|71098.2|71073.4|71079.7|71045.1|783
1652912700000|2022-05-18 22:25:00|71080.1|71060.1|71084.6|71064.6|71097.5|71065.9|71076|71048.1|502
1652913000000|2022-05-18 22:30:00|71084.7|71064.7|71082.5|71062.5|71094.9|71069.3|71075.5|71049.5|459
1652913300000|2022-05-18 22:35:00|71082.4|71062.4|71092.7|71072.7|71100.6|71075|71079|71051.5|579
1652913600000|2022-05-18 22:40:00|71092.6|71072.6|71076.7|71048.3|71103.5|71075.7|71071.4|71045.1|598
1652913900000|2022-05-18 22:45:00|71076.8|71048.7|71070.6|71037.7|71077.4|71050.7|71047.7|71024.6|680
1652914200000|2022-05-18 22:50:00|71063.1|71043.1|71075.4|71050.8|71093.3|71064.7|71062.3|71036.8|529
1652914500000|2022-05-18 22:55:00|71075|71051.7|71050.4|71030.4|71086.4|71060|71048|71023.9|496
1652914800000|2022-05-18 23:00:00|71047|71027|71056.5|71036.3|71062|71037|71046|71020.9|556
1652915100000|2022-05-18 23:05:00|71057.1|71035.4|71072.2|71052.2|71072.9|71052.6|71052.3|71030.5|384
1652915400000|2022-05-18 23:10:00|71072.1|71052.1|71065.9|71045.9|71077|71057|71062.5|71039.2|395
1652915700000|2022-05-18 23:15:00|71068.4|71043.2|71056.1|71036.1|71069.5|71048.9|71051.3|71030.3|377
1652916000000|2022-05-18 23:20:00|71056.2|71036.2|71070.3|71050.3|71072.4|71051.9|71056|71033.8|387
1652916300000|2022-05-18 23:25:00|71071.3|71051.3|71071.6|71046.8|71078.7|71058.9|71069.9|71045.7|332
1652916600000|2022-05-18 23:30:00|71071.7|71046.9|71061.5|71041.5|71071.7|71051.2|71050.3|71030|504
1652916900000|2022-05-18 23:35:00|71061.4|71041.4|71073.3|71053.3|71082.7|71062.7|71060.2|71040.2|535
1652917200000|2022-05-18 23:40:00|71073.4|71053.4|71069.6|71049.6|71078.3|71060.7|71064.7|71044.8|596
1652917500000|2022-05-18 23:45:00|71069.4|71049.4|71075.5|71055.5|71079.3|71059.3|71057.9|71037.9|633
1652917800000|2022-05-18 23:50:00|71075.6|71055.6|71070.1|71050.1|71081.1|71061.1|71064|71044|764
1652918100000|2022-05-18 23:55:00|71070.9|71050.9|71061.8|71041.8|71072.8|71052.8|71059.3|71039.3|699
1652918400000|2022-05-19 00:00:00|71062.2|71042.2|71079.3|71059.3|71081.6|71064.5|71049.6|71029.7|825
1652918700000|2022-05-19 00:05:00|71079|71059|71049.3|71029.3|71096|71076|71045.8|71027.6|808
1652919000000|2022-05-19 00:10:00|71049.1|71029.1|71055.4|71035.4|71064.4|71047.5|71045.7|71027.7|767
1652919300000|2022-05-19 00:15:00|71055.9|71035.9|71016|70996|71055.9|71037.4|71014.4|70994.4|765
1652919600000|2022-05-19 00:20:00|71015.4|70995.4|71000.5|70980.5|71023.9|71007.2|71000.5|70980.5|774
1652919900000|2022-05-19 00:25:00|71000.4|70985.4|70992.2|70972.2|71014|70997.8|70989.3|70970.9|736
1652920200000|2022-05-19 00:30:00|70992|70972|70988.3|70973.3|71002.1|70982.2|70982.1|70967.1|593
1652920500000|2022-05-19 00:35:00|70987.9|70972.9|70993.2|70973.2|70998.8|70980.4|70975.7|70958.4|712
1652920800000|2022-05-19 00:40:00|70989.7|70974.7|70962.4|70942.4|70997|70978.4|70958.4|70938.4|685
1652921100000|2022-05-19 00:45:00|70961.6|70941.6|70933.3|70918.3|70972.2|70952.2|70933.3|70918.3|709
1652921400000|2022-05-19 00:50:00|70936|70916|70929.5|70909.5|70939.6|70919.6|70879.5|70859.5|1079
1652921700000|2022-05-19 00:55:00|70930.8|70910.8|70958.8|70938.8|70970.7|70953|70927|70907.6|907
1652922000000|2022-05-19 01:00:00|70955.6|70940.6|70946.8|70926.8|70989.1|70972|70943|70923|839
1652922300000|2022-05-19 01:05:00|70946.7|70926.7|70972.1|70952.1|70973.3|70953.3|70939.4|70920.3|778
1652922600000|2022-05-19 01:10:00|70972.4|70952.4|70954|70934|70977.9|70957.9|70941.1|70921.8|661
1652922900000|2022-05-19 01:15:00|70951.4|70936.4|70956.5|70941.5|70959.4|70942.6|70939.6|70924.6|566
1652923200000|2022-05-19 01:20:00|70956.8|70941.8|70962.7|70942.7|70976.8|70958.9|70948.7|70931.3|772
1652923500000|2022-05-19 01:25:00|70963|70943|70982.8|70967.8|70987.3|70970.8|70961.3|70943|637
1652923800000|2022-05-19 01:30:00|70983|70968|70969.2|70949.2|71009.7|70989.7|70959.8|70941.6|895
1652924100000|2022-05-19 01:35:00|70970.8|70950.8|70997.5|70977.5|70999.2|70979.2|70957.5|70940.4|814
1652924400000|2022-05-19 01:40:00|70997.7|70977.7|71017.1|70997.1|71022|71004|70987.6|70969.6|860
1652924700000|2022-05-19 01:45:00|71017.2|70997.2|70990.5|70975.5|71017.2|70997.2|70972.7|70952.7|742
1652925000000|2022-05-19 01:50:00|70990.4|70975.4|70970.9|70955.9|71002.4|70982.4|70965.4|70948.1|832
1652925300000|2022-05-19 01:55:00|70969.6|70954.6|70968.7|70948.7|70984.4|70966.7|70964.1|70947.5|784
1652925600000|2022-05-19 02:00:00|70968.4|70948.4|70947.8|70927.8|70979.8|70961.9|70933.5|70917.4|827
1652925900000|2022-05-19 02:05:00|70948.1|70928.1|70952|70932|70969.3|70949.3|70942.4|70922.4|813
1652926200000|2022-05-19 02:10:00|70951.4|70931.4|70975.6|70955.6|70978.8|70958.8|70947.2|70929.9|757
1652926500000|2022-05-19 02:15:00|70975.4|70955.4|70977.2|70957.2|70991.6|70971.6|70967.6|70948.9|629
1652926800000|2022-05-19 02:20:00|70976.8|70956.8|70960.1|70940.1|70976.9|70957.9|70955.8|70935.8|634
1652927100000|2022-05-19 02:25:00|70960|70940|70970.6|70950.6|70978|70959.5|70952.7|70934.5|606
1652927400000|2022-05-19 02:30:00|70972.2|70952.2|70961.2|70941.2|70975.9|70958.7|70954.8|70935.5|588
1652927700000|2022-05-19 02:35:00|70960.4|70940.4|70953.4|70933.4|70969.2|70950.8|70943.4|70926.5|642
1652928000000|2022-05-19 02:40:00|70953.3|70933.3|70910.9|70890.9|70953.7|70933.7|70909.9|70889.9|823
1652928300000|2022-05-19 02:45:00|70911.1|70891.1|70903.3|70883.3|70911.2|70891.2|70869.9|70851.9|815
1652928600000|2022-05-19 02:50:00|70903.6|70883.6|70884.2|70864.2|70904.8|70884.8|70880.3|70860.4|759
1652928900000|2022-05-19 02:55:00|70883.7|70863.7|70899.7|70879.7|70901.4|70881.4|70874.3|70855.6|768
1652929200000|2022-05-19 03:00:00|70900|70880|70851.1|70831.1|70903.5|70883.5|70849.2|70829.2|726
1652929500000|2022-05-19 03:05:00|70851.7|70831.7|70865.3|70845.3|70877.4|70857.4|70832.4|70812.4|787
1652929800000|2022-05-19 03:10:00|70865.2|70845.2|70893.9|70873.9|70898.3|70878.3|70863.8|70843.8|642
1652930100000|2022-05-19 03:15:00|70894.3|70874.3|70903.3|70883.3|70906.3|70888.3|70883.6|70863.6|565
1652930400000|2022-05-19 03:20:00|70903.2|70883.2|70889.9|70869.9|70904|70884|70878.3|70860.5|642
1652930700000|2022-05-19 03:25:00|70889.5|70869.5|70883.9|70863.9|70902.3|70884.9|70873.4|70853.4|788
1652931000000|2022-05-19 03:30:00|70883.7|70863.7|70874.3|70854.3|70889|70869|70854.5|70836|662
1652931300000|2022-05-19 03:35:00|70874.4|70854.4|70880.3|70860.3|70901.9|70881.9|70864|70845.6|729
1652931600000|2022-05-19 03:40:00|70879.9|70859.9|70888.4|70868.4|70901.8|70883.5|70879.1|70859.9|647
1652931900000|2022-05-19 03:45:00|70888|70868|70884.3|70864.3|70895|70876|70882.1|70862.1|593
1652932200000|2022-05-19 03:50:00|70883.5|70863.5|70894.1|70874.1|70898|70878|70876.3|70856.3|557
1652932500000|2022-05-19 03:55:00|70893.8|70873.8|70874.9|70854.9|70897.7|70879.7|70870.5|70853.8|428
1652932800000|2022-05-19 04:00:00|70875.2|70855.2|70867.8|70847.8|70888.4|70868.4|70866.9|70846.9|577
1652933100000|2022-05-19 04:05:00|70867.7|70847.7|70860.2|70840.2|70871.3|70851.3|70847.2|70827.7|686
1652933400000|2022-05-19 04:10:00|70859.7|70839.7|70842.9|70822.9|70861.6|70841.6|70832.6|70812.6|642
1652933700000|2022-05-19 04:15:00|70843.3|70823.3|70844.2|70824.2|70845.4|70825.4|70829.2|70809.2|760
1652934000000|2022-05-19 04:20:00|70843|70823|70837|70817|70851.4|70834.3|70836.8|70816.8|621
1652934300000|2022-05-19 04:25:00|70837.1|70817.1|70847.3|70827.3|70848.3|70829.3|70833.9|70813.9|569
1652934600000|2022-05-19 04:30:00|70847.5|70827.5|70862.7|70847.7|70868.2|70849.3|70846.8|70826.8|563
1652934900000|2022-05-19 04:35:00|70863|70848|70871.6|70851.6|70876.5|70856.5|70862.9|70843.9|440
1652935200000|2022-05-19 04:40:00|70872|70852|70882.3|70862.3|70885.6|70868.2|70868.9|70848.9|634
1652935500000|2022-05-19 04:45:00|70882.2|70862.2|70869.3|70849.3|70893.3|70873.3|70868.1|70848.1|617
1652935800000|2022-05-19 04:50:00|70869.4|70849.4|70883.1|70863.1|70888.9|70868.9|70867.1|70847.3|455
1652936100000|2022-05-19 04:55:00|70883.2|70863.2|70900.7|70880.7|70901.7|70883.4|70879|70859|619
1652936400000|2022-05-19 05:00:00|70900.9|70880.9|70884.6|70864.6|70902.1|70882.1|70872.5|70853.9|684
1652936700000|2022-05-19 05:05:00|70884.4|70864.4|70867.9|70847.9|70884.8|70864.8|70863.4|70843.4|551
1652937000000|2022-05-19 05:10:00|70867.8|70847.8|70886.9|70866.9|70887.6|70868.7|70861.5|70841.5|515
1652937300000|2022-05-19 05:15:00|70886.8|70866.8|70891.9|70871.9|70894.7|70875.7|70881.9|70861.9|583
1652937600000|2022-05-19 05:20:00|70892.1|70872.1|70903.6|70883.6|70905|70886.6|70886.9|70868.6|518
1652937900000|2022-05-19 05:25:00|70903.5|70883.5|70919.3|70899.3|70921.2|70903|70898.2|70878.3|591
1652938200000|2022-05-19 05:30:00|70919.1|70899.1|70942.1|70922.1|70942.1|70922.1|70904.6|70887.6|748
1652938500000|2022-05-19 05:35:00|70942|70922|70960.4|70940.4|70964.3|70946.9|70922.8|70904.2|859
1652938800000|2022-05-19 05:40:00|70961.2|70941.2|70941.2|70921.2|70963.1|70947.5|70930.1|70911.9|750
1652939100000|2022-05-19 05:45:00|70949.5|70929.5|70953.6|70933.6|70959.5|70942.5|70935.1|70916.5|766
1652939400000|2022-05-19 05:50:00|70955.1|70935.1|70953.6|70933.6|70958.3|70939.5|70937|70918.2|795
1652939700000|2022-05-19 05:55:00|70953.5|70933.5|70972.3|70952.3|70975.9|70959|70933.7|70916.3|823
1652940000000|2022-05-19 06:00:00|70970.2|70955.2|70951.3|70931.3|70973.6|70955.5|70918.8|70898.9|961
1652940300000|2022-05-19 06:05:00|70951.5|70931.5|70957.3|70942.3|70979.6|70961.3|70944.2|70925.9|837
1652940600000|2022-05-19 06:10:00|70957.1|70942.1|70966.2|70946.2|70977.9|70960.2|70941.5|70924.3|801
1652940900000|2022-05-19 06:15:00|70965.7|70945.7|70958.7|70943.7|70967.3|70947.3|70936|70916|786
1652941200000|2022-05-19 06:20:00|70961.4|70941.4|70955.3|70940.3|70967.5|70950.3|70943.6|70926.4|794
1652941500000|2022-05-19 06:25:00|70955.9|70940.9|70999.1|70979.1|71003.4|70984.8|70947|70931.5|768
1652941800000|2022-05-19 06:30:00|70999.8|70979.8|71003.6|70988.6|71009.8|70992.2|70982.7|70967.7|837
1652942100000|2022-05-19 06:35:00|71003.5|70988.5|70996|70981|71013|70995.3|70983.9|70968.9|709
1652942400000|2022-05-19 06:40:00|70996.2|70981.2|71009.7|70994.7|71015.2|71000.2|70992.6|70977.6|825
1652942700000|2022-05-19 06:45:00|71009.5|70994.5|71009.5|70994.5|71018.3|71003.3|70999.7|70984.7|859
1652943000000|2022-05-19 06:50:00|71009.6|70994.6|71026.2|71011.2|71043.4|71026.9|71006.2|70991.2|830
1652943300000|2022-05-19 06:55:00|71026.3|71011.3|71018.4|71003.4|71026.3|71011.3|70992.3|70976.3|789
1652943600000|2022-05-19 07:00:00|71018.7|71003.7|71083.3|71068.3|71113.6|71098.6|71017.9|71002.9|987
1652943900000|2022-05-19 07:05:00|71083|71068|71080.3|71065.3|71112.6|71095.9|71070|71055|947
1652944200000|2022-05-19 07:10:00|71080.8|71065.8|71110.9|71095.9|71113.3|71095.9|71075.7|71060.7|990
1652944500000|2022-05-19 07:15:00|71107.2|71092.2|71046.1|71026.1|71115|71095.1|71041.9|71024.2|959
1652944800000|2022-05-19 07:20:00|71045.9|71025.9|71052.3|71032.3|71067.2|71047.2|71036.7|71018.3|981
1652945100000|2022-05-19 07:25:00|71052.6|71032.6|71058.8|71038.8|71063.7|71045.6|71022.5|71006.8|924
1652945400000|2022-05-19 07:30:00|71058.5|71038.5|71018|70998|71061.7|71044.5|71017.4|70997.7|944
1652945700000|2022-05-19 07:35:00|71018.2|70998.2|71002|70987|71021.4|71001.4|70983.4|70963.5|922
1652946000000|2022-05-19 07:40:00|71004|70989|71015.3|71000.3|71036.2|71021.2|70996.5|70981.1|992
1652946300000|2022-05-19 07:45:00|71013.5|70998.5|70991.7|70976.7|71029|71011.9|70986|70971|956
1652946600000|2022-05-19 07:50:00|70991.1|70976.1|71008.5|70988.5|71022.9|71007.9|70983.2|70966.7|906
1652946900000|2022-05-19 07:55:00|71005.5|70990.5|70925.8|70910.8|71022.1|71006.3|70911|70893.5|910
1652947200000|2022-05-19 08:00:00|70926|70911|70993.4|70973.4|70996.8|70979.5|70923.3|70906.5|950
1652947500000|2022-05-19 08:05:00|70993.9|70973.9|70977.7|70962.7|71015.2|70997.5|70969|70951.2|876
1652947800000|2022-05-19 08:10:00|70976|70961|70968|70948|71012.4|70996.2|70944.3|70926.7|932
1652948100000|2022-05-19 08:15:00|70967.7|70947.7|70970.9|70950.9|70981.5|70963.4|70958.2|70940.3|866
1652948400000|2022-05-19 08:20:00|70971.1|70951.1|70916.2|70896.2|70985.4|70966.5|70910.8|70892.7|901
1652948700000|2022-05-19 08:25:00|70916.3|70896.3|70906.8|70886.8|70916.5|70898.5|70880.3|70862.6|961
1652949000000|2022-05-19 08:30:00|70906.7|70886.7|70927.6|70907.6|70928|70910.5|70884.1|70866.7|932
1652949300000|2022-05-19 08:35:00|70927.4|70907.4|70893.2|70878.2|70932.2|70914.3|70890.5|70873.3|869
1652949600000|2022-05-19 08:40:00|70894.2|70879.2|70887.8|70872.8|70924.3|70907.2|70887.4|70872.4|872
1652949900000|2022-05-19 08:45:00|70887.6|70872.6|70877.2|70857.2|70887.6|70872.6|70843|70826.7|943
1652950200000|2022-05-19 08:50:00|70877.5|70857.5|70836.1|70816.1|70878.5|70859.5|70816.6|70799.1|923
1652950500000|2022-05-19 08:55:00|70835.5|70815.5|70901.3|70886.3|70905.1|70887|70830.5|70815|935
1652950800000|2022-05-19 09:00:00|70901.6|70886.6|70932.7|70917.7|70933.8|70918.8|70891.1|70876.1|952
1652951100000|2022-05-19 09:05:00|70930|70915|70883.8|70863.8|70940.7|70925.7|70877.7|70860|900
1652951400000|2022-05-19 09:10:00|70883.4|70863.4|70923.9|70908.9|70929.8|70912.8|70864|70847|911
1652951700000|2022-05-19 09:15:00|70924.2|70909.2|70954.7|70934.7|70954.7|70938.5|70919|70900.9|781
1652952000000|2022-05-19 09:20:00|70952.5|70937.5|70950.4|70935.4|70956.9|70941.2|70907.8|70891.3|927
1652952300000|2022-05-19 09:25:00|70950.6|70935.6|70936.5|70921.5|70965.6|70950.5|70913.3|70896.5|857
1652952600000|2022-05-19 09:30:00|70936.7|70921.7|70910.8|70890.8|70957.8|70940.3|70899.4|70884.3|848
1652952900000|2022-05-19 09:35:00|70906.8|70891.8|70923.1|70908.1|70932|70914.9|70897|70882|794
1652953200000|2022-05-19 09:40:00|70923.5|70908.5|70950.9|70930.9|70964.5|70948.5|70920.5|70905.5|848
1652953500000|2022-05-19 09:45:00|70950.6|70930.6|70902.8|70882.8|70951.3|70934|70891.1|70876.1|797
1652953800000|2022-05-19 09:50:00|70903.1|70883.1|70905.5|70890.5|70925.1|70910.1|70899.3|70882.2|888
1652954100000|2022-05-19 09:55:00|70905.6|70890.6|70882.7|70867.7|70924|70906.9|70881.9|70864.6|825
1652954400000|2022-05-19 10:00:00|70882.1|70867.1|70903.6|70888.6|70909.1|70892.5|70871.5|70854.9|877
1652954700000|2022-05-19 10:05:00|70903.8|70888.8|70862.3|70847.3|70904.5|70889.1|70855.1|70837.7|878
1652955000000|2022-05-19 10:10:00|70862.8|70847.8|70878.6|70858.6|70882|70866.2|70822.5|70804.9|862
1652955300000|2022-05-19 10:15:00|70877.9|70857.9|70887.3|70872.3|70900.4|70884.4|70866.2|70848.7|882
1652955600000|2022-05-19 10:20:00|70887.8|70872.8|70899.9|70884.9|70902.8|70886.3|70878|70859|760
1652955900000|2022-05-19 10:25:00|70899.6|70884.6|70852.4|70837.4|70902.2|70884.7|70832.9|70815.9|778
1652956200000|2022-05-19 10:30:00|70852.9|70837.9|70867.7|70852.7|70880.2|70861.9|70848.1|70832.8|855
1652956500000|2022-05-19 10:35:00|70867.6|70852.6|70821.9|70806.9|70867.8|70852.8|70818|70802.7|810
1652956800000|2022-05-19 10:40:00|70822.4|70807.4|70780.2|70760.2|70824.7|70809.7|70773.5|70756.4|903
1652957100000|2022-05-19 10:45:00|70777.6|70762.6|70713.4|70698.4|70782|70765.4|70713.1|70695.8|885
1652957400000|2022-05-19 10:50:00|70713.9|70698.9|70672.2|70657.2|70736.9|70721.6|70668.8|70653.5|903
1652957700000|2022-05-19 10:55:00|70668.3|70653.3|70701|70681|70704.9|70686.5|70653.8|70636.4|1003
1652958000000|2022-05-19 11:00:00|70700.4|70680.4|70709.7|70689.7|70710.2|70691.5|70625.5|70609.4|1046
1652958300000|2022-05-19 11:05:00|70709.9|70689.9|70728.5|70708.5|70744|70724|70699.4|70682.4|975
1652958600000|2022-05-19 11:10:00|70728.7|70708.7|70745.1|70730.1|70753.3|70736.9|70723|70705.4|961
1652958900000|2022-05-19 11:15:00|70743.7|70728.7|70766|70746|70773.2|70757.9|70718.2|70702.7|950
1652959200000|2022-05-19 11:20:00|70765.2|70750.2|70763.2|70748.2|70770.3|70752.9|70731.1|70713.6|911
1652959500000|2022-05-19 11:25:00|70763.5|70748.5|70721.6|70706.6|70777.8|70760.6|70719.4|70701.4|884
1652959800000|2022-05-19 11:30:00|70724.1|70704.1|70711.8|70696.8|70756.2|70740|70699.4|70680.7|985
1652960100000|2022-05-19 11:35:00|70711.9|70696.9|70720.9|70705.9|70740.9|70725.9|70693.7|70678.1|952
1652960400000|2022-05-19 11:40:00|70723|70703|70702.8|70682.8|70740.8|70724.7|70697.9|70682.6|936
1652960700000|2022-05-19 11:45:00|70702.7|70682.7|70767.4|70752.4|70781.2|70766.2|70691|70672.5|969
1652961000000|2022-05-19 11:50:00|70767.8|70752.8|70776.3|70761.3|70797.9|70782.1|70746.9|70729.5|950
1652961300000|2022-05-19 11:55:00|70776.8|70761.8|70767.1|70752.1|70794.6|70776.2|70752.7|70733.5|913
1652961600000|2022-05-19 12:00:00|70768.6|70753.6|70747.3|70732.3|70777.3|70760.4|70744.5|70726.5|931
1652961900000|2022-05-19 12:05:00|70749.4|70729.4|70703.2|70688.2|70752.9|70736.8|70700.7|70685.3|876
1652962200000|2022-05-19 12:10:00|70703.3|70688.3|70724.2|70709.2|70726.2|70710.7|70685.9|70669.6|871
1652962500000|2022-05-19 12:15:00|70721.9|70706.9|70750.8|70735.8|70764.9|70749.9|70721.5|70706.5|854
1652962800000|2022-05-19 12:20:00|70747.4|70732.4|70767.2|70752.2|70768.8|70752.7|70742.1|70727.1|901
1652963100000|2022-05-19 12:25:00|70767.3|70752.3|70740.2|70720.2|70769.6|70752.9|70719.9|70704.3|777
1652963400000|2022-05-19 12:30:00|70738.9|70718.9|70684.2|70669.2|70749.8|70729.8|70672.2|70654.2|1002
1652963700000|2022-05-19 12:35:00|70683.2|70668.2|70635.2|70620.2|70686|70671|70592.1|70575|1045
1652964000000|2022-05-19 12:40:00|70633.7|70618.7|70639.8|70619.8|70645.2|70629.6|70592.2|70577.2|1054
1652964300000|2022-05-19 12:45:00|70638.8|70623.8|70641.3|70626.3|70648|70633|70614.9|70599.9|1007
1652964600000|2022-05-19 12:50:00|70640.7|70625.7|70643.1|70628.1|70655.2|70639|70587|70570|1062
1652964900000|2022-05-19 12:55:00|70644|70629|70635.6|70620.6|70659.8|70644.2|70631.4|70611.4|935
1652965200000|2022-05-19 13:00:00|70639.1|70619.1|70554.7|70539.7|70646.5|70629.5|70548.6|70529.6|1020
1652965500000|2022-05-19 13:05:00|70555.1|70540.1|70546.5|70526.5|70573.4|70556.2|70531|70513.1|986
1652965800000|2022-05-19 13:10:00|70544.5|70529.5|70535.2|70515.2|70560.4|70543.8|70528.6|70512.1|988
1652966100000|2022-05-19 13:15:00|70529.7|70514.7|70518.7|70503.7|70562.2|70545.2|70518.4|70501.7|940
1652966400000|2022-05-19 13:20:00|70518.5|70503.5|70548.7|70528.7|70548.7|70530.9|70477.8|70460.4|946
1652966700000|2022-05-19 13:25:00|70548.6|70528.6|70592.5|70572.5|70595.2|70576.4|70543|70525.5|956
1652967000000|2022-05-19 13:30:00|70588.1|70568.1|70577|70557|70609.6|70589.6|70531.2|70512.2|1105
1652967300000|2022-05-19 13:35:00|70575|70555|70529.8|70509.8|70578.5|70560|70525.4|70506.2|1058
1652967600000|2022-05-19 13:40:00|70529.9|70509.9|70494.3|70474.3|70531.9|70514.6|70489.8|70471.8|1025
1652967900000|2022-05-19 13:45:00|70494.8|70474.8|70510|70495|70520.3|70502.6|70414.7|70394.7|1050
1652968200000|2022-05-19 13:50:00|70512|70492|70503.5|70488.5|70517|70502|70481.7|70463.6|1023
1652968500000|2022-05-19 13:55:00|70503.8|70488.8|70496.8|70481.8|70528.1|70508.5|70457.3|70437.3|1008
1652968800000|2022-05-19 14:00:00|70499|70479|70420.3|70400.3|70502.5|70482.5|70412|70392|1100
1652969100000|2022-05-19 14:05:00|70420.5|70400.5|70446.2|70426.2|70464.2|70449.1|70414.1|70394.6|1037
1652969400000|2022-05-19 14:10:00|70446.4|70426.4|70470.1|70450.1|70471.2|70455.4|70421.6|70402.5|1026
1652969700000|2022-05-19 14:15:00|70470.5|70450.5|70451.8|70436.8|70474.5|70454.5|70421.6|70404.2|1002
1652970000000|2022-05-19 14:20:00|70452.7|70437.7|70347.9|70332.9|70474.4|70455.8|70344.3|70327.1|1014
1652970300000|2022-05-19 14:25:00|70350.8|70330.8|70419.3|70399.3|70421.9|70406.5|70346.1|70329.3|987
1652970600000|2022-05-19 14:30:00|70418|70398|70485.4|70465.4|70495.8|70480.8|70417.9|70397.9|1014
1652970900000|2022-05-19 14:35:00|70483.3|70468.3|70482.3|70467.3|70538.6|70522.9|70461.8|70444.1|991
1652971200000|2022-05-19 14:40:00|70483.9|70463.9|70507|70487|70523.3|70503.3|70473.1|70453.1|1019
1652971500000|2022-05-19 14:45:00|70506.8|70486.8|70480.1|70460.1|70510.2|70490.2|70467.3|70447.3|1007
1652971800000|2022-05-19 14:50:00|70476.9|70461.9|70406.4|70386.4|70494.7|70474.7|70402.5|70384.4|1046
1652972100000|2022-05-19 14:55:00|70406.2|70386.2|70287.5|70267.5|70406.2|70387.5|70271.3|70251.3|1140
1652972400000|2022-05-19 15:00:00|70287.6|70267.6|70333.2|70313.2|70335.9|70317.1|70286.1|70266.1|1082
1652972700000|2022-05-19 15:05:00|70333|70313|70351.3|70331.3|70388.7|70368.7|70319.9|70299.9|1046
1652973000000|2022-05-19 15:10:00|70352.5|70332.5|70362.9|70342.9|70371.2|70353.5|70319.7|70299.7|984
1652973300000|2022-05-19 15:15:00|70363.9|70343.9|70363.6|70343.6|70374.1|70354.1|70337.3|70318.6|923
1652973600000|2022-05-19 15:20:00|70363.3|70343.3|70309.6|70294.6|70382.9|70367.9|70303.6|70288.3|920
1652973900000|2022-05-19 15:25:00|70308.9|70293.9|70288.2|70268.2|70319.8|70304.8|70282.1|70263.6|914
1652974200000|2022-05-19 15:30:00|70286.3|70266.3|70272.1|70257.1|70305.1|70288.2|70269.8|70254.8|932
1652974500000|2022-05-19 15:35:00|70272.3|70257.3|70251|70236|70282.2|70265|70243.4|70226.4|841
1652974800000|2022-05-19 15:40:00|70250.7|70235.7|70233.7|70213.7|70259.5|70239.5|70227.8|70209.1|873
1652975100000|2022-05-19 15:45:00|70233.9|70213.9|70296.1|70276.1|70296.5|70276.5|70233.5|70213.5|855
1652975400000|2022-05-19 15:50:00|70295.8|70275.8|70303.7|70283.7|70313.6|70293.6|70286|70266|904
1652975700000|2022-05-19 15:55:00|70303.1|70283.1|70309|70289|70328.9|70308.9|70296.6|70276.6|910
1652976000000|2022-05-19 16:00:00|70309.1|70289.1|70323.1|70308.1|70348.5|70332|70304|70284|913
1652976300000|2022-05-19 16:05:00|70322.8|70307.8|70311.2|70291.2|70325.6|70309.5|70298.5|70279.6|802
1652976600000|2022-05-19 16:10:00|70311.1|70291.1|70300.6|70280.6|70311.3|70291.3|70278.8|70263.8|828
1652976900000|2022-05-19 16:15:00|70301.3|70281.3|70324.9|70304.9|70326.4|70308.6|70273.2|70255.5|813
1652977200000|2022-05-19 16:20:00|70325.4|70305.4|70324.6|70304.6|70356.2|70339.2|70318.7|70299.7|903
1652977500000|2022-05-19 16:25:00|70324.7|70304.7|70282|70267|70326|70306|70272.2|70257.2|810
1652977800000|2022-05-19 16:30:00|70281.6|70266.6|70255.9|70240.9|70285.2|70269.4|70255.2|70235.9|819
1652978100000|2022-05-19 16:35:00|70255.7|70240.7|70279.1|70264.1|70295.7|70278.5|70255|70237.9|802
1652978400000|2022-05-19 16:40:00|70279.2|70264.2|70307.9|70292.9|70311.5|70294.4|70276.8|70261.3|830
1652978700000|2022-05-19 16:45:00|70308.6|70293.6|70299.4|70284.4|70314.5|70296.2|70298.6|70282|696
1652979000000|2022-05-19 16:50:00|70299.2|70284.2|70274.8|70254.8|70299.4|70284.4|70254.7|70237.3|873
1652979300000|2022-05-19 16:55:00|70275.9|70255.9|70267.8|70252.8|70291.5|70273.4|70263|70245.8|820
1652979600000|2022-05-19 17:00:00|70266.7|70251.7|70245.1|70225.1|70271.8|70254|70241.3|70224.8|903
1652979900000|2022-05-19 17:05:00|70244.9|70224.9|70237.3|70217.3|70253.4|70233.4|70234.1|70214.1|871
1652980200000|2022-05-19 17:10:00|70237.2|70217.2|70275.5|70255.5|70282.6|70262.6|70234.3|70214.3|918
1652980500000|2022-05-19 17:15:00|70275.2|70255.2|70284.8|70264.8|70303.7|70283.7|70275.2|70255.2|942
1652980800000|2022-05-19 17:20:00|70283.9|70263.9|70294.1|70274.1|70311.4|70291.4|70283.7|70263.7|864
1652981100000|2022-05-19 17:25:00|70293.8|70273.8|70305.1|70285.1|70308|70288|70289.4|70269.4|815
1652981400000|2022-05-19 17:30:00|70305.5|70285.5|70292.5|70272.5|70313.4|70293.4|70275.5|70255.5|913
1652981700000|2022-05-19 17:35:00|70292.6|70272.6|70303.1|70283.1|70304.7|70285.9|70285.5|70267.5|830
1652982000000|2022-05-19 17:40:00|70303|70283|70277|70257|70310.2|70291.5|70267.4|70247.4|805
1652982300000|2022-05-19 17:45:00|70276.9|70256.9|70271.2|70256.2|70281.9|70264.9|70245.8|70225.8|825
1652982600000|2022-05-19 17:50:00|70273.7|70253.7|70234.9|70214.9|70278.6|70262.8|70231.1|70212.8|809
1652982900000|2022-05-19 17:55:00|70234.2|70214.2|70192.2|70177.2|70234.5|70214.9|70174.6|70157.3|940
1652983200000|2022-05-19 18:00:00|70190.2|70175.2|70215.5|70195.5|70225.1|70207.7|70180.5|70162|924
1652983500000|2022-05-19 18:05:00|70215.3|70195.3|70205.6|70185.6|70235|70217.5|70200.2|70180.2|822
1652983800000|2022-05-19 18:10:00|70203.8|70183.8|70210.7|70190.7|70215.9|70200.1|70198.6|70180.1|803
1652984100000|2022-05-19 18:15:00|70209.6|70194.6|70234.7|70214.7|70236.1|70216.1|70205.9|70187.5|832
1652984400000|2022-05-19 18:20:00|70234.6|70214.6|70234.7|70214.7|70250.9|70233.5|70210.4|70192.9|857
1652984700000|2022-05-19 18:25:00|70234.4|70214.4|70226.6|70211.6|70242.4|70225.3|70216.3|70199.5|827
1652985000000|2022-05-19 18:30:00|70225.9|70210.9|70235.9|70215.9|70242.7|70225.9|70215.6|70197.1|809
1652985300000|2022-05-19 18:35:00|70236|70216|70221.5|70201.5|70238.9|70218.9|70195.1|70177.7|827
1652985600000|2022-05-19 18:40:00|70218.6|70203.6|70202.1|70187.1|70233.6|70215.9|70198.4|70178.9|867
1652985900000|2022-05-19 18:45:00|70204.4|70184.4|70209.7|70194.7|70226.5|70209.1|70201.9|70182.4|797
1652986200000|2022-05-19 18:50:00|70209.8|70194.8|70199.7|70179.7|70219.9|70202.5|70192|70173.4|898
1652986500000|2022-05-19 18:55:00|70200|70180|70234.7|70214.7|70240.6|70223.7|70199.9|70179.9|849
1652986800000|2022-05-19 19:00:00|70236.2|70216.2|70219|70204|70243.8|70227.7|70209.8|70194.8|870
1652987100000|2022-05-19 19:05:00|70214|70199|70244.9|70224.9|70245.3|70227.4|70213.5|70193.6|793
1652987400000|2022-05-19 19:10:00|70244.8|70224.8|70275.2|70255.2|70275.7|70255.7|70237.5|70220.5|849
1652987700000|2022-05-19 19:15:00|70273.8|70253.8|70271.6|70251.6|70291.4|70271.4|70267.5|70249|821
1652988000000|2022-05-19 19:20:00|70272.3|70252.3|70281.8|70261.8|70282|70264.5|70262.6|70246|720
1652988300000|2022-05-19 19:25:00|70281.7|70261.7|70325|70305|70326|70308|70281.4|70261.4|814
1652988600000|2022-05-19 19:30:00|70325.1|70305.1|70327.6|70307.6|70329.1|70311.3|70302.8|70285.2|791
1652988900000|2022-05-19 19:35:00|70325.1|70310.1|70312|70297|70336|70317.8|70307.8|70290|776
1652989200000|2022-05-19 19:40:00|70313.1|70298.1|70298.2|70278.2|70315.5|70298.1|70289.5|70269.5|789
1652989500000|2022-05-19 19:45:00|70298|70278|70310.7|70290.7|70318.6|70298.6|70292.3|70272.3|764
1652989800000|2022-05-19 19:50:00|70303.9|70288.9|70301.8|70281.8|70316.8|70296.8|70296.6|70279.3|748
1652990100000|2022-05-19 19:55:00|70298.5|70283.5|70281.1|70261.1|70306.3|70288.6|70277|70257.3|821
1652990400000|2022-05-19 20:00:00|70282.5|70262.5|70293.3|70273.3|70305.6|70287.9|70282.5|70262.5|531
1652990700000|2022-05-19 20:05:00|70294|70274|70312.9|70292.9|70314.4|70294.4|70290.1|70270.1|425
1652991000000|2022-05-19 20:10:00|70312.8|70292.8|70316|70296|70325.4|70305.4|70309.2|70289.2|460
1652991300000|2022-05-19 20:15:00|70323.8|70303.8|70308.6|70288.6|70323.8|70303.8|70308.4|70288.4|398
1652991600000|2022-05-19 20:20:00|70308.4|70288.4|70326.8|70306.8|70329.7|70311|70306.4|70286.4|555
1652991900000|2022-05-19 20:25:00|70327.1|70307.1|70332.2|70312.2|70336.3|70316.3|70326.3|70306.3|492
1652992200000|2022-05-19 20:30:00|70329.8|70309.8|70328.6|70308.6|70336.5|70316.5|70326.1|70306.1|362
1652992500000|2022-05-19 20:35:00|70328.9|70308.9|70334.4|70314.4|70336.5|70316.5|70326.9|70306.9|362
1652992800000|2022-05-19 20:40:00|70334.6|70314.6|70343.5|70323.5|70349.1|70326.9|70333.8|70313.8|353
1652993100000|2022-05-19 20:45:00|70340.5|70320.5|70332|70312|70350.1|70330.1|70330.2|70306.4|310
1652993400000|2022-05-19 20:50:00|70330.5|70309|70330.5|70307.9|70341.5|70318.9|70325.8|70302.6|285
1652993700000|2022-05-19 20:55:00|70329.8|70308.9|70341.8|70242.8|70354.6|70315|70327.4|70241.4|354
1652994000000|2022-05-19 21:00:00|70342.2|70243.2|70370.2|70271.2|70370.2|70271.2|70340.9|70241.9|44
1652994300000|2022-05-19 21:05:00|70375.7|70276.7|70349.4|70277.7|70380.9|70281.9|70349.3|70262|49
1652994600000|2022-05-19 21:10:00|70343.7|70272.4|70345.7|70279.2|70371.9|70289|70328.7|70238.6|152
1652994900000|2022-05-19 21:15:00|70348.5|70274.2|70361.7|70297.8|70365.3|70298.4|70323.9|70268.8|124
1652995200000|2022-05-19 21:20:00|70360.8|70295.8|70348.1|70285.2|70368.5|70305.5|70328.7|70279.7|153
1652995500000|2022-05-19 21:25:00|70346|70276.2|70334|70294.4|70353.5|70297.4|70322.2|70275.6|192
1652995800000|2022-05-19 21:30:00|70329.1|70295.2|70330.6|70297.3|70352.3|70298.4|70322.7|70287.7|105
1652996100000|2022-05-19 21:35:00|70328.6|70297.8|70326.9|70298|70343.9|70299|70324.3|70289.6|202
1652996400000|2022-05-19 21:40:00|70332.8|70292.8|70328.9|70302.3|70342.5|70302.5|70321.3|70290.3|254
1652996700000|2022-05-19 21:45:00|70330.7|70302.1|70335.1|70300.6|70352.3|70305.6|70327.7|70285.9|96
1652997000000|2022-05-19 21:50:00|70337.4|70303.3|70332.7|70302.2|70355.4|70303.3|70332.7|70280.9|59
1652997300000|2022-05-19 21:55:00|70337.4|70299|70349.1|70279.6|70370.2|70301|70332|70249|142
1652997600000|2022-05-19 22:00:00|70346.4|70281|70329.8|70294.5|70358.9|70298.9|70318.8|70259.4|378
1652997900000|2022-05-19 22:05:00|70333.9|70291.4|70318.4|70291.8|70344.7|70302.1|70314.6|70277.3|366
1652998200000|2022-05-19 22:10:00|70318.5|70292.1|70323.8|70278|70339.3|70292.1|70312.7|70273.4|322
1652998500000|2022-05-19 22:15:00|70321.3|70278.9|70351.4|70301.4|70351.4|70306.3|70310.3|70275.4|669
1652998800000|2022-05-19 22:20:00|70351.5|70296.8|70323.3|70301.5|70356.6|70316.8|70322.7|70291.2|567
1652999100000|2022-05-19 22:25:00|70323|70301.3|70322.9|70288.9|70333.7|70304.4|70309.9|70280|733
1652999400000|2022-05-19 22:30:00|70322.6|70290.1|70332.1|70307.9|70350.7|70311.6|70315.9|70290.1|646
1652999700000|2022-05-19 22:35:00|70332.4|70307.7|70346.7|70315.6|70352.4|70322|70332.1|70295|664
1653000000000|2022-05-19 22:40:00|70346.8|70315.1|70333.1|70308.4|70356.6|70323.8|70330.1|70299.3|546
1653000300000|2022-05-19 22:45:00|70333.8|70308.2|70339.6|70306.2|70347.1|70312.9|70328.2|70295|621
1653000600000|2022-05-19 22:50:00|70338.6|70306.1|70361|70332.7|70367.4|70337.4|70331.2|70298.3|556
1653000900000|2022-05-19 22:55:00|70359.9|70333.9|70351.2|70331.2|70364.3|70337.2|70343.5|70320|452
1653001200000|2022-05-19 23:00:00|70351.4|70331.4|70354.3|70329.4|70364.9|70339.1|70349|70323.3|475
1653001500000|2022-05-19 23:05:00|70353.7|70329.3|70364.8|70326.2|70370|70341.8|70348.6|70325.5|382
1653001800000|2022-05-19 23:10:00|70355.7|70335.7|70341.5|70321.5|70359.4|70337.9|70337.1|70315.9|635
1653002100000|2022-05-19 23:15:00|70341.4|70321.4|70345.2|70323.8|70354.6|70332.9|70337.7|70317.7|592
1653002400000|2022-05-19 23:20:00|70345|70324.3|70344.7|70324.4|70356.8|70336.4|70343.3|70322.8|628
1653002700000|2022-05-19 23:25:00|70344.6|70324.7|70341.2|70321.2|70354.9|70334.9|70330.4|70310.4|597
1653003000000|2022-05-19 23:30:00|70341.7|70320.7|70350.7|70330.7|70351.8|70331.6|70332|70310.7|540
1653003300000|2022-05-19 23:35:00|70351|70331|70345.4|70325.4|70353.6|70333.6|70344.2|70324.2|430
1653003600000|2022-05-19 23:40:00|70345.5|70325.5|70346.1|70326.1|70357|70337|70341.4|70321.4|614
1653003900000|2022-05-19 23:45:00|70346.7|70326.7|70347.8|70327.8|70354.9|70334.9|70341.8|70321.8|625
1653004200000|2022-05-19 23:50:00|70348.8|70328.8|70351.4|70331.4|70359.6|70339.6|70342.7|70325.2|704
1653004500000|2022-05-19 23:55:00|70350.7|70330.7|70360|70340|70368.1|70349.6|70350.7|70330.7|578
1653004800000|2022-05-20 00:00:00|70359.1|70339.1|70344.7|70324.7|70360.1|70340.3|70337.4|70321.2|814
1653005100000|2022-05-20 00:05:00|70344.4|70324.4|70339.3|70319.3|70353.5|70333.5|70330.3|70311.9|657
1653005400000|2022-05-20 00:10:00|70339.5|70319.5|70352.9|70332.9|70353.2|70333.8|70328.8|70311.7|526
1653005700000|2022-05-20 00:15:00|70353|70333|70382|70362|70382.2|70362.2|70353|70333|499
1653006000000|2022-05-20 00:20:00|70382.2|70362.2|70375.2|70355.2|70386.3|70367.1|70365.3|70345.3|669
1653006300000|2022-05-20 00:25:00|70375.5|70355.5|70367.9|70352.9|70384|70364|70365.1|70348.4|448
1653006600000|2022-05-20 00:30:00|70367.8|70352.8|70368.3|70348.3|70376.3|70356.8|70358.2|70342.7|664
1653006900000|2022-05-20 00:35:00|70368.2|70348.2|70377.3|70357.3|70379.5|70361.9|70368|70348.1|580
1653007200000|2022-05-20 00:40:00|70377.9|70357.9|70394.4|70374.4|70400.9|70381.2|70376.2|70357.9|552
1653007500000|2022-05-20 00:45:00|70394.1|70374.1|70407.7|70392.7|70410.5|70393.5|70387.2|70369.3|552
1653007800000|2022-05-20 00:50:00|70407|70392|70403|70383|70433.8|70413.8|70388.7|70372|764
1653008100000|2022-05-20 00:55:00|70400.5|70380.5|70378.7|70358.7|70423|70403.6|70360.6|70344.3|854
1653008400000|2022-05-20 01:00:00|70379.3|70359.3|70388.4|70373.4|70404.2|70384.2|70346.3|70327.7|863
1653008700000|2022-05-20 01:05:00|70388.3|70373.3|70400.6|70385.6|70406.1|70388.1|70387.3|70372.3|515
1653009000000|2022-05-20 01:10:00|70400.8|70385.8|70408.5|70388.5|70413.2|70394.3|70388.8|70373.8|530
1653009300000|2022-05-20 01:15:00|70408.3|70388.3|70393.9|70373.9|70430.5|70410.5|70388.3|70368.3|769
1653009600000|2022-05-20 01:20:00|70392.1|70372.1|70383.5|70363.5|70399.1|70380.8|70369.4|70349.4|751
1653009900000|2022-05-20 01:25:00|70383.8|70363.8|70368.3|70348.3|70395.1|70376.9|70358.2|70338.2|505
1653010200000|2022-05-20 01:30:00|70369.4|70349.4|70345.8|70330.8|70392.7|70372.7|70345.8|70330.8|738
1653010500000|2022-05-20 01:35:00|70348.4|70328.4|70362.3|70342.3|70387.6|70367.8|70342.2|70325.5|798
1653010800000|2022-05-20 01:40:00|70362|70342|70364.5|70344.5|70372.6|70354.3|70352.5|70337.3|789
1653011100000|2022-05-20 01:45:00|70361.7|70346.7|70396.4|70376.4|70397.5|70381.5|70359.5|70341.7|700
1653011400000|2022-05-20 01:50:00|70396.5|70376.5|70400.9|70380.9|70412.7|70392.7|70389|70373.3|727
1653011700000|2022-05-20 01:55:00|70402.5|70382.5|70399.3|70379.3|70416.7|70397.6|70391.8|70371.8|663
1653012000000|2022-05-20 02:00:00|70396.9|70381.9|70467.9|70447.9|70478.5|70458.5|70393.1|70376|795
1653012300000|2022-05-20 02:05:00|70467.3|70447.3|70491.9|70471.9|70492.5|70474.5|70459.8|70442.3|797
1653012600000|2022-05-20 02:10:00|70492.2|70472.2|70501.7|70481.7|70521.2|70501.2|70485.4|70468.4|824
1653012900000|2022-05-20 02:15:00|70501.8|70481.8|70489.3|70469.3|70502.7|70484.8|70477.5|70460.4|708
1653013200000|2022-05-20 02:20:00|70489|70469|70489.1|70469.1|70491.3|70474.2|70468|70450.9|630
1653013500000|2022-05-20 02:25:00|70485.3|70470.3|70472.6|70452.6|70489.5|70472.1|70470.1|70452.6|541
1653013800000|2022-05-20 02:30:00|70470.9|70455.9|70491.3|70471.3|70495.7|70475.7|70469.1|70452|531
1653014100000|2022-05-20 02:35:00|70491.6|70471.6|70467.1|70452.1|70491.7|70472.1|70462.4|70445.8|582
1653014400000|2022-05-20 02:40:00|70470.1|70450.1|70469.6|70449.6|70485.3|70465.3|70460.4|70441.1|703
1653014700000|2022-05-20 02:45:00|70469.1|70449.1|70461.1|70446.1|70474.5|70456|70459|70442|627
1653015000000|2022-05-20 02:50:00|70461.4|70446.4|70473.3|70453.3|70477.5|70462.5|70457.5|70439.3|631
1653015300000|2022-05-20 02:55:00|70473.5|70453.5|70487|70472|70491.6|70476.6|70469.1|70450.7|520
1653015600000|2022-05-20 03:00:00|70490|70470|70479|70459|70492.9|70476.7|70474.7|70458.4|530
1653015900000|2022-05-20 03:05:00|70479.1|70459.1|70473.9|70458.9|70489.2|70472.1|70472.3|70454.6|402
1653016200000|2022-05-20 03:10:00|70474|70459|70470.8|70450.8|70481.3|70464.2|70467|70449.6|520
1653016500000|2022-05-20 03:15:00|70467.4|70452.4|70466.7|70451.7|70475.5|70458.8|70462.8|70444.8|510
1653016800000|2022-05-20 03:20:00|70466.2|70451.2|70480.5|70465.5|70487|70470.4|70466.2|70451.2|490
1653017100000|2022-05-20 03:25:00|70480.8|70465.8|70486|70466|70486.5|70470.3|70473.5|70455.1|416
1653017400000|2022-05-20 03:30:00|70485.9|70465.9|70476.7|70456.7|70485.9|70468.1|70465.6|70449.7|477
1653017700000|2022-05-20 03:35:00|70476.9|70456.9|70461.1|70446.1|70478.4|70462.4|70458.4|70441.7|500
1653018000000|2022-05-20 03:40:00|70461.8|70446.8|70459.7|70444.7|70465.8|70448.5|70449.8|70433|515
1653018300000|2022-05-20 03:45:00|70460.3|70445.3|70460.4|70445.4|70462.8|70446.1|70449.8|70433.7|566
1653018600000|2022-05-20 03:50:00|70460.3|70445.3|70447.3|70432.3|70469.7|70452.3|70443.9|70424.6|716
1653018900000|2022-05-20 03:55:00|70451.3|70431.3|70441.5|70426.5|70459.6|70441|70436|70418|655
1653019200000|2022-05-20 04:00:00|70442|70427|70441.3|70421.3|70471.3|70451.3|70440.7|70421.2|665
1653019500000|2022-05-20 04:05:00|70442.1|70422.1|70418.9|70403.9|70447|70429.3|70415.6|70399.8|733
1653019800000|2022-05-20 04:10:00|70418.7|70403.7|70423|70408|70433.6|70415.4|70412|70395.4|609
1653020100000|2022-05-20 04:15:00|70422.4|70407.4|70414.8|70394.8|70424.4|70408.5|70407.1|70389.9|608
1653020400000|2022-05-20 04:20:00|70414.9|70394.9|70393.2|70378.2|70414.9|70394.9|70390.2|70373.7|673
1653020700000|2022-05-20 04:25:00|70393.4|70378.4|70399.3|70379.3|70413.5|70395.7|70390.4|70374|593
1653021000000|2022-05-20 04:30:00|70399|70379|70407|70392|70415.7|70399.1|70394.4|70376.7|567
1653021300000|2022-05-20 04:35:00|70406.9|70391.9|70412|70397|70413|70397|70396.4|70379|561
1653021600000|2022-05-20 04:40:00|70411.9|70396.9|70411.6|70391.6|70421.5|70405.1|70408.3|70391.1|486
1653021900000|2022-05-20 04:45:00|70411.5|70391.5|70398.1|70378.1|70411.5|70393.2|70392.1|70375.4|507
1653022200000|2022-05-20 04:50:00|70397.8|70377.8|70394.1|70379.1|70406.8|70388.6|70390.5|70373.1|534
1653022500000|2022-05-20 04:55:00|70393.3|70378.3|70395.3|70380.3|70412.3|70395.6|70393.2|70377.8|485
1653022800000|2022-05-20 05:00:00|70399.1|70379.1|70399.2|70384.2|70416.2|70398.5|70391.7|70376.2|645
1653023100000|2022-05-20 05:05:00|70399.3|70384.3|70394.2|70379.2|70406.3|70389.2|70392|70375.5|529
1653023400000|2022-05-20 05:10:00|70394.1|70379.1|70372.9|70352.9|70397.8|70380.8|70368.4|70350.2|637
1653023700000|2022-05-20 05:15:00|70373.3|70353.3|70359.3|70339.3|70388.1|70370.5|70350.3|70334.4|716
1653024000000|2022-05-20 05:20:00|70354.9|70339.9|70364.4|70349.4|70369.4|70351.7|70347.7|70330.1|734
1653024300000|2022-05-20 05:25:00|70366.1|70351.1|70386.9|70371.9|70392.6|70374.8|70365.8|70350.8|615
1653024600000|2022-05-20 05:30:00|70386.4|70371.4|70352|70332|70388.4|70371.9|70334.5|70316.1|823
1653024900000|2022-05-20 05:35:00|70352.1|70332.1|70321|70306|70352.2|70334.4|70317.7|70300|722
1653025200000|2022-05-20 05:40:00|70320.2|70305.2|70321.8|70301.8|70332.5|70312.7|70312.9|70295.1|790
1653025500000|2022-05-20 05:45:00|70321.6|70301.6|70344.8|70324.8|70351.9|70331.9|70314.7|70294.7|781
1653025800000|2022-05-20 05:50:00|70344.7|70324.7|70318.2|70298.2|70360.4|70344|70309.6|70289.6|804
1653026100000|2022-05-20 05:55:00|70317.8|70297.8|70287.1|70267.1|70318.1|70298.1|70269.2|70249.2|878
1653026400000|2022-05-20 06:00:00|70286.9|70266.9|70321.2|70301.2|70323.1|70303.1|70281.8|70261.8|899
1653026700000|2022-05-20 06:05:00|70320.9|70300.9|70308.7|70288.7|70340.8|70321.4|70307.7|70288.7|935
1653027000000|2022-05-20 06:10:00|70309.3|70289.3|70323.8|70303.8|70334.6|70317.7|70293.6|70273.6|920
1653027300000|2022-05-20 06:15:00|70325.7|70305.7|70329.5|70309.5|70335.6|70319.5|70302.4|70282.4|783
1653027600000|2022-05-20 06:20:00|70328.3|70308.3|70324.4|70309.4|70330|70314.6|70305.7|70287.3|813
1653027900000|2022-05-20 06:25:00|70326.7|70306.7|70345.4|70325.4|70352.2|70333.9|70319|70301.3|859
1653028200000|2022-05-20 06:30:00|70343.3|70328.3|70281.2|70266.2|70349.6|70334.6|70281.2|70264.7|798
1653028500000|2022-05-20 06:35:00|70280.3|70265.3|70303.2|70288.2|70312.3|70295.3|70280.2|70261.7|842
1653028800000|2022-05-20 06:40:00|70303.5|70288.5|70321.8|70306.8|70322|70307|70294.3|70277.7|743
1653029100000|2022-05-20 06:45:00|70320.9|70305.9|70345.1|70330.1|70347.2|70332.2|70314.8|70299.8|769
1653029400000|2022-05-20 06:50:00|70345.4|70330.4|70339.6|70324.6|70347.9|70332.9|70311.9|70291.9|705
1653029700000|2022-05-20 06:55:00|70339.3|70324.3|70358.9|70343.9|70372.3|70355|70327.7|70312.7|843
1653030000000|2022-05-20 07:00:00|70359.8|70344.8|70384.6|70364.6|70396|70378.8|70355.1|70336.2|955
1653030300000|2022-05-20 07:05:00|70384.7|70364.7|70375.6|70360.6|70388.1|70371.5|70348.6|70331.4|926
1653030600000|2022-05-20 07:10:00|70373.9|70358.9|70378.4|70363.4|70382.7|70366.4|70346.1|70328.9|947
1653030900000|2022-05-20 07:15:00|70378.6|70363.6|70400.8|70380.8|70402|70385.6|70368.9|70352|931
1653031200000|2022-05-20 07:20:00|70399.4|70379.4|70436.4|70416.4|70451.8|70432.1|70385.5|70370.5|917
1653031500000|2022-05-20 07:25:00|70434.1|70419.1|70413.3|70398.3|70439.5|70423|70391.7|70376.7|898
1653031800000|2022-05-20 07:30:00|70413.2|70398.2|70379.6|70359.6|70442|70425.4|70365|70347.2|922
1653032100000|2022-05-20 07:35:00|70379.9|70359.9|70428.1|70413.1|70432.7|70417.7|70364.2|70349|982
1653032400000|2022-05-20 07:40:00|70427.5|70412.5|70387|70367|70442|70426.1|70384.1|70367|925
1653032700000|2022-05-20 07:45:00|70384.3|70364.3|70353.8|70338.8|70391.5|70374.4|70353.8|70337.1|890
1653033000000|2022-05-20 07:50:00|70354.8|70339.8|70358.6|70343.6|70364.4|70349.4|70334.4|70316.9|811
1653033300000|2022-05-20 07:55:00|70358.3|70343.3|70378.4|70358.4|70390.8|70373.6|70354.7|70339.7|842
1653033600000|2022-05-20 08:00:00|70378.8|70358.8|70416.3|70401.3|70430.1|70412.5|70365.2|70347.5|875
1653033900000|2022-05-20 08:05:00|70417.1|70402.1|70452.2|70437.2|70454.5|70439.5|70400.3|70382.9|811
1653034200000|2022-05-20 08:10:00|70452.4|70437.4|70446|70431|70453.4|70437.8|70400.3|70385.3|842
1653034500000|2022-05-20 08:15:00|70446.7|70431.7|70498.2|70483.2|70520.2|70503|70444.3|70428.4|962
1653034800000|2022-05-20 08:20:00|70497.8|70482.8|70459.8|70444.8|70500.3|70485.3|70452.8|70436.2|969
1653035100000|2022-05-20 08:25:00|70459.9|70444.9|70444|70429|70470.9|70453.8|70440.4|70424.1|913
1653035400000|2022-05-20 08:30:00|70446.4|70431.4|70424.1|70409.1|70452.5|70436.1|70414.5|70398.5|865
1653035700000|2022-05-20 08:35:00|70423.7|70408.7|70391.8|70376.8|70444.2|70429.2|70385.4|70370.4|749
1653036000000|2022-05-20 08:40:00|70390.6|70375.6|70381.7|70366.7|70392.3|70375.6|70372.5|70357.5|774
1653036300000|2022-05-20 08:45:00|70381.6|70366.6|70371.9|70356.9|70390|70375|70358.2|70343.2|866
1653036600000|2022-05-20 08:50:00|70374.2|70359.2|70349.3|70334.3|70382.4|70367.4|70348.9|70333.9|680
1653036900000|2022-05-20 08:55:00|70349.2|70334.2|70370|70355|70377.5|70360.8|70345|70330|818
1653037200000|2022-05-20 09:00:00|70370.1|70355.1|70377.3|70362.3|70405.9|70389.7|70370.1|70355.1|868
1653037500000|2022-05-20 09:05:00|70377.8|70362.8|70382.6|70367.6|70386|70370.3|70368|70351.6|726
1653037800000|2022-05-20 09:10:00|70383.2|70368.2|70357|70342|70386.6|70371.6|70357|70340.9|763
1653038100000|2022-05-20 09:15:00|70357.2|70342.2|70336.5|70321.5|70362.6|70347.1|70330.9|70313.4|789
1653038400000|2022-05-20 09:20:00|70336.6|70321.6|70318.8|70303.8|70345.6|70330.6|70297.7|70280.6|780
1653038700000|2022-05-20 09:25:00|70318.1|70303.1|70313.4|70293.4|70318.1|70303.1|70293|70278|711
1653039000000|2022-05-20 09:30:00|70313.5|70293.5|70333.9|70313.9|70333.9|70316.2|70310|70292.3|735
1653039300000|2022-05-20 09:35:00|70333.7|70313.7|70331.2|70311.2|70338.2|70322.2|70320.2|70305.2|668
1653039600000|2022-05-20 09:40:00|70328.5|70313.5|70330.6|70315.6|70348.3|70331|70321.9|70306.1|771
1653039900000|2022-05-20 09:45:00|70330.7|70315.7|70319.4|70299.4|70349.4|70333.5|70317.7|70299.4|782
1653040200000|2022-05-20 09:50:00|70316.4|70301.4|70297.9|70282.9|70324.3|70309.3|70292.4|70276.4|793
1653040500000|2022-05-20 09:55:00|70298.6|70283.6|70278.4|70263.4|70301.5|70286.5|70266.7|70251.7|640
1653040800000|2022-05-20 10:00:00|70279|70264|70280.6|70265.6|70320.7|70305.7|70277|70262|759
1653041100000|2022-05-20 10:05:00|70281|70266|70269.7|70254.7|70289.6|70274|70244.2|70227.7|773
1653041400000|2022-05-20 10:10:00|70274.4|70259.4|70266.6|70251.6|70280.7|70265.7|70258.2|70243.2|614
1653041700000|2022-05-20 10:15:00|70266.8|70251.8|70262.6|70247.6|70302.3|70285.9|70260.2|70245.2|782
1653042000000|2022-05-20 10:20:00|70262.7|70247.7|70252.9|70237.9|70287.8|70269.6|70248.4|70230.9|726
1653042300000|2022-05-20 10:25:00|70253.3|70238.3|70246.7|70231.7|70279.1|70262.4|70230.1|70212.8|794
1653042600000|2022-05-20 10:30:00|70246.5|70231.5|70292.5|70277.5|70298|70279.3|70240.9|70222.9|722
1653042900000|2022-05-20 10:35:00|70292|70277|70302.7|70287.7|70329|70311.9|70291.4|70274.8|675
1653043200000|2022-05-20 10:40:00|70303|70288|70297.3|70282.3|70308.4|70293.4|70281.8|70266.8|739
1653043500000|2022-05-20 10:45:00|70297.2|70282.2|70317.3|70302.3|70324.1|70307.3|70292.6|70276|747
1653043800000|2022-05-20 10:50:00|70317.5|70302.5|70307.2|70292.2|70318.3|70303.3|70293|70278|733
1653044100000|2022-05-20 10:55:00|70306.8|70291.8|70291.8|70276.8|70316.1|70298.4|70289.9|70273.7|822
1653044400000|2022-05-20 11:00:00|70293.8|70278.8|70367.4|70352.4|70376.3|70358.8|70293|70278|858
1653044700000|2022-05-20 11:05:00|70367.9|70352.9|70365.6|70345.6|70387.3|70369.1|70348.6|70331.1|785
1653045000000|2022-05-20 11:10:00|70365.9|70345.9|70353|70333|70375.7|70360.7|70349.9|70331.5|783
1653045300000|2022-05-20 11:15:00|70352.9|70332.9|70339.5|70324.5|70355.4|70337.7|70325.6|70308.8|633
1653045600000|2022-05-20 11:20:00|70339.6|70324.6|70348.8|70333.8|70351.5|70336.4|70329.8|70312.6|674
1653045900000|2022-05-20 11:25:00|70348.4|70333.4|70366.8|70351.8|70372.7|70357.7|70348|70330.7|692
1653046200000|2022-05-20 11:30:00|70366.9|70351.9|70351.6|70336.6|70390.6|70375.6|70346|70330.6|737
1653046500000|2022-05-20 11:35:00|70352|70337|70364.5|70349.5|70366.1|70349.7|70350.9|70335.9|630
1653046800000|2022-05-20 11:40:00|70365|70350|70375.6|70360.6|70382.4|70365.2|70346.4|70331.4|617
1653047100000|2022-05-20 11:45:00|70378.3|70358.3|70380.3|70365.3|70392.4|70375.7|70367|70349.6|767
1653047400000|2022-05-20 11:50:00|70380.4|70365.4|70411.6|70396.6|70420.5|70403.9|70380.2|70365.2|864
1653047700000|2022-05-20 11:55:00|70412.4|70397.4|70441.4|70426.4|70445.1|70430.1|70389.8|70373.4|945
1653048000000|2022-05-20 12:00:00|70441.7|70426.7|70399.9|70384.9|70444.5|70429.5|70398.7|70383.7|933
1653048300000|2022-05-20 12:05:00|70399.4|70384.4|70382.3|70367.3|70412.7|70397.7|70380.9|70365.9|779
1653048600000|2022-05-20 12:10:00|70382.6|70367.6|70378.4|70363.4|70390.1|70371.6|70351.6|70336.6|822
1653048900000|2022-05-20 12:15:00|70380.9|70365.9|70393.9|70373.9|70398.6|70381.4|70350.8|70333.1|847
1653049200000|2022-05-20 12:20:00|70391.9|70376.9|70397.3|70377.3|70402.3|70387.2|70360.2|70345.2|881
1653049500000|2022-05-20 12:25:00|70397.4|70377.4|70369.5|70354.5|70397.8|70382.8|70366.7|70351.7|830
1653049800000|2022-05-20 12:30:00|70368.9|70353.9|70372.6|70357.6|70386.6|70371.6|70365.2|70348.2|842
1653050100000|2022-05-20 12:35:00|70371.7|70356.7|70369.6|70354.6|70378|70359.3|70345.9|70330.6|799
1653050400000|2022-05-20 12:40:00|70369.4|70354.4|70354.8|70339.8|70384.2|70367|70349.7|70331.9|862
1653050700000|2022-05-20 12:45:00|70354.4|70339.4|70387.7|70367.7|70387.8|70370.2|70351.9|70335.1|815
1653051000000|2022-05-20 12:50:00|70384.5|70369.5|70435.4|70420.4|70440.7|70421.7|70382.5|70365.5|852
1653051300000|2022-05-20 12:55:00|70434.6|70419.6|70448|70433|70472.9|70455.3|70432.5|70417.5|911
1653051600000|2022-05-20 13:00:00|70448.3|70433.3|70447.3|70432.3|70471.6|70453.1|70438|70423|901
1653051900000|2022-05-20 13:05:00|70447.6|70432.6|70429.4|70414.4|70451.3|70434.7|70425.3|70410.1|822
1653052200000|2022-05-20 13:10:00|70429.3|70414.3|70408.9|70393.9|70432.5|70415.4|70408.4|70393.4|839
1653052500000|2022-05-20 13:15:00|70409|70394|70433.3|70418.3|70441.9|70426.9|70402.1|70387.1|799
1653052800000|2022-05-20 13:20:00|70433.2|70418.2|70408.4|70393.4|70434.4|70419.4|70408.1|70393.1|789
1653053100000|2022-05-20 13:25:00|70408.1|70393.1|70466.9|70451.9|70473.1|70456.1|70406.9|70390.5|865
1653053400000|2022-05-20 13:30:00|70466.5|70451.5|70481.5|70466.5|70487|70468.4|70437.9|70422.9|1023
1653053700000|2022-05-20 13:35:00|70481.7|70466.7|70481.3|70466.3|70495.6|70478.6|70465.7|70450.7|1000
1653054000000|2022-05-20 13:40:00|70481.1|70466.1|70436.5|70416.5|70503|70488|70434.2|70416.5|1037
1653054300000|2022-05-20 13:45:00|70435.2|70420.2|70482.4|70467.4|70493.2|70478.2|70432.1|70417.1|1014
1653054600000|2022-05-20 13:50:00|70480.5|70465.5|70455.7|70440.7|70483.3|70468.3|70437.8|70422.8|1017
1653054900000|2022-05-20 13:55:00|70455.8|70440.8|70455.4|70440.4|70473.1|70458.1|70444.9|70427.1|975
1653055200000|2022-05-20 14:00:00|70455.6|70440.6|70505.8|70490.8|70506.3|70491.3|70446.3|70431.3|1060
1653055500000|2022-05-20 14:05:00|70505.6|70490.6|70564.5|70549.5|70582|70565.4|70505.6|70490.6|1061
1653055800000|2022-05-20 14:10:00|70564.4|70549.4|70539.6|70519.6|70604.9|70589.9|70539.6|70519.6|1043
1653056100000|2022-05-20 14:15:00|70538|70518|70489.4|70469.4|70541.6|70521.6|70474.8|70459.8|990
1653056400000|2022-05-20 14:20:00|70487|70472|70468.4|70448.4|70499.3|70481.9|70454.9|70437.6|968
1653056700000|2022-05-20 14:25:00|70467.9|70447.9|70475.7|70460.7|70477.8|70460.7|70435|70417.3|978
1653057000000|2022-05-20 14:30:00|70475.4|70460.4|70435.9|70420.9|70497.7|70479.3|70433|70417.4|1014
1653057300000|2022-05-20 14:35:00|70436.5|70421.5|70447|70432|70470.7|70454.1|70430.7|70414.7|940
1653057600000|2022-05-20 14:40:00|70447.1|70432.1|70437.8|70422.8|70478.3|70460.1|70436.5|70418.7|932
1653057900000|2022-05-20 14:45:00|70437.6|70422.6|70437.3|70422.3|70475.9|70460|70435|70419.4|971
1653058200000|2022-05-20 14:50:00|70437.8|70422.8|70501.8|70486.8|70515.5|70497.2|70433.1|70416.9|975
1653058500000|2022-05-20 14:55:00|70503.2|70488.2|70489.6|70474.6|70515.1|70500.1|70474.1|70459.1|989
1653058800000|2022-05-20 15:00:00|70489.4|70474.4|70493.6|70478.6|70507.8|70492.8|70483.4|70468.4|989
1653059100000|2022-05-20 15:05:00|70494.3|70479.3|70511.2|70496.2|70525.3|70506.6|70492.8|70477.8|932
1653059400000|2022-05-20 15:10:00|70510|70495|70505.8|70490.8|70524|70506.6|70494.6|70477.3|969
1653059700000|2022-05-20 15:15:00|70504|70489|70518|70503|70525|70507.2|70502.7|70484.8|849
1653060000000|2022-05-20 15:20:00|70517|70502|70539|70524|70544.7|70529.7|70515.5|70498.5|916
1653060300000|2022-05-20 15:25:00|70538.8|70523.8|70562.7|70547.7|70570.8|70553.5|70538.4|70523.1|890
1653060600000|2022-05-20 15:30:00|70562.1|70547.1|70493.2|70478.2|70562.5|70547.5|70493.2|70478.2|916
1653060900000|2022-05-20 15:35:00|70493.4|70478.4|70500.5|70485.5|70515|70500|70493.4|70478.4|898
1653061200000|2022-05-20 15:40:00|70500.9|70485.9|70467.6|70452.6|70501.4|70486.4|70465.2|70448.5|934
1653061500000|2022-05-20 15:45:00|70467.5|70452.5|70452.9|70432.9|70470.3|70453.7|70441.6|70426.2|887
1653061800000|2022-05-20 15:50:00|70451|70436|70460.4|70445.4|70488.9|70473.9|70450.6|70433.2|907
1653062100000|2022-05-20 15:55:00|70460.3|70445.3|70480.1|70465.1|70484.5|70467|70442.6|70427.6|850
1653062400000|2022-05-20 16:00:00|70480.3|70465.3|70507.3|70487.3|70511.1|70494.5|70468|70451.8|917
1653062700000|2022-05-20 16:05:00|70507.6|70487.6|70567.4|70547.4|70568.6|70551.4|70505.6|70487.6|832
1653063000000|2022-05-20 16:10:00|70566.8|70546.8|70560.6|70545.6|70609.9|70592.2|70559.2|70544.2|932
1653063300000|2022-05-20 16:15:00|70560.7|70545.7|70566.6|70551.6|70595|70579|70557.7|70540.2|860
1653063600000|2022-05-20 16:20:00|70565.5|70550.5|70533.8|70518.8|70566.8|70551.8|70520.5|70505.5|849
1653063900000|2022-05-20 16:25:00|70533.5|70518.5|70519.6|70499.6|70544|70526.9|70517|70499.5|736
1653064200000|2022-05-20 16:30:00|70519.1|70504.1|70507.6|70492.6|70524|70507.6|70488.7|70472.9|839
1653064500000|2022-05-20 16:35:00|70507.7|70492.7|70514.4|70494.4|70532.1|70514.5|70501.4|70483.7|759
1653064800000|2022-05-20 16:40:00|70514.7|70494.7|70503.8|70483.8|70524.7|70507.1|70491.1|70473.8|753
1653065100000|2022-05-20 16:45:00|70503.9|70483.9|70481.9|70466.9|70521|70506|70481.9|70466.9|822
1653065400000|2022-05-20 16:50:00|70482|70467|70538.1|70523.1|70538.1|70523.1|70482|70467|855
1653065700000|2022-05-20 16:55:00|70537.9|70522.9|70544.8|70529.8|70547.9|70532.9|70516.8|70501.8|838
1653066000000|2022-05-20 17:00:00|70544.4|70529.4|70561.5|70541.5|70568.2|70550.5|70528.3|70511.5|929
1653066300000|2022-05-20 17:05:00|70561.4|70541.4|70538|70523|70567.9|70552.9|70532.8|70516.6|827
1653066600000|2022-05-20 17:10:00|70537.9|70522.9|70527.2|70512.2|70553.2|70537.3|70507.3|70491|834
1653066900000|2022-05-20 17:15:00|70527|70512|70530.5|70510.5|70534.8|70517.7|70508.3|70493.2|774
1653067200000|2022-05-20 17:20:00|70530.4|70510.4|70541.9|70526.9|70545|70528|70512.4|70496|762
1653067500000|2022-05-20 17:25:00|70541.6|70526.6|70555|70540|70561.5|70541.5|70535.2|70518.6|726
1653067800000|2022-05-20 17:30:00|70555.3|70540.3|70537.8|70522.8|70566|70547.9|70525|70508.3|896
1653068100000|2022-05-20 17:35:00|70537.7|70522.7|70558.1|70543.1|70571.9|70556.9|70530.8|70515.8|778
1653068400000|2022-05-20 17:40:00|70558.3|70543.3|70549.1|70534.1|70575.9|70560.9|70547.3|70529.5|816
1653068700000|2022-05-20 17:45:00|70548.9|70533.9|70518|70503|70554|70535.4|70511.4|70495|854
1653069000000|2022-05-20 17:50:00|70517.8|70502.8|70534.5|70519.5|70549.7|70534.7|70510.5|70495.5|837
1653069300000|2022-05-20 17:55:00|70534.7|70519.7|70571.5|70556.5|70578.7|70560.3|70529.8|70514.8|815
1653069600000|2022-05-20 18:00:00|70571.4|70556.4|70560|70540|70581.7|70566|70548.4|70530.8|846
1653069900000|2022-05-20 18:05:00|70557.7|70542.7|70600.7|70585.7|70624.5|70604.5|70556.5|70539.4|845
1653070200000|2022-05-20 18:10:00|70601.1|70586.1|70595.4|70580.4|70610.3|70593|70585.1|70567.7|868
1653070500000|2022-05-20 18:15:00|70595.3|70580.3|70602.1|70587.1|70626.8|70609.7|70590.6|70573.6|827
1653070800000|2022-05-20 18:20:00|70601.8|70586.8|70629.4|70614.4|70633.8|70618.2|70601.8|70586.8|883
1653071100000|2022-05-20 18:25:00|70629.3|70614.3|70644.7|70629.7|70652.4|70635.6|70620.3|70604.7|831
1653071400000|2022-05-20 18:30:00|70645.9|70630.9|70638.7|70618.7|70650.4|70634.8|70630.3|70613.3|829
1653071700000|2022-05-20 18:35:00|70638.3|70618.3|70621.6|70601.6|70638.8|70619.4|70613.7|70596|602
1653072000000|2022-05-20 18:40:00|70621.3|70601.3|70581.1|70566.1|70626.3|70607.8|70580.8|70563.1|825
1653072300000|2022-05-20 18:45:00|70581.8|70566.8|70580.3|70560.3|70605.2|70586.8|70574.2|70557.2|858
1653072600000|2022-05-20 18:50:00|70579.9|70559.9|70554.9|70534.9|70589.8|70572.6|70548|70529.1|844
1653072900000|2022-05-20 18:55:00|70551.5|70536.5|70565.4|70550.4|70575.7|70558.2|70551.5|70534.5|813
1653073200000|2022-05-20 19:00:00|70563.8|70548.8|70545.7|70530.7|70576.3|70560.4|70524.6|70504.6|891
1653073500000|2022-05-20 19:05:00|70545.5|70530.5|70561.3|70546.3|70571.1|70554|70532.8|70514.2|732
1653073800000|2022-05-20 19:10:00|70561.5|70546.5|70556.6|70541.6|70578.3|70562.2|70555.4|70536.4|734
1653074100000|2022-05-20 19:15:00|70556.4|70541.4|70537.4|70522.4|70564.8|70546.4|70531.8|70511.8|763
1653074400000|2022-05-20 19:20:00|70536.7|70521.7|70525.9|70505.9|70550.8|70532.7|70520.2|70502.4|726
1653074700000|2022-05-20 19:25:00|70526|70506|70511.4|70491.4|70530.4|70511.2|70507.6|70490.4|685
1653075000000|2022-05-20 19:30:00|70512|70492|70517.6|70502.6|70530.8|70514.5|70506.3|70489.9|736
1653075300000|2022-05-20 19:35:00|70518|70503|70488.1|70468.1|70524.6|70507.6|70486.2|70468.1|814
1653075600000|2022-05-20 19:40:00|70483.7|70468.7|70494.7|70474.7|70497|70479.5|70471.7|70454.6|831
1653075900000|2022-05-20 19:45:00|70494.8|70474.8|70495.9|70475.9|70505.5|70487.9|70481.7|70464.3|733
1653076200000|2022-05-20 19:50:00|70492.3|70477.3|70489.5|70469.5|70498.9|70481.3|70476|70457.9|777
1653076500000|2022-05-20 19:55:00|70487.8|70467.8|70488.8|70468.8|70509.4|70490.9|70478.9|70461.3|739
1653076800000|2022-05-20 20:00:00|70488.7|70468.7|70508.1|70488.1|70508.3|70488.3|70488.5|70468.5|577
1653077100000|2022-05-20 20:05:00|70507.8|70487.8|70509.4|70489.4|70519.2|70499.2|70507.6|70487.6|456
1653077400000|2022-05-20 20:10:00|70509.3|70489.3|70487.8|70467.8|70511.2|70491.2|70487|70467|488
1653077700000|2022-05-20 20:15:00|70487.7|70467.7|70486.1|70466.1|70500.5|70480.5|70483.8|70463.8|444
1653078000000|2022-05-20 20:20:00|70485.9|70465.9|70494.3|70474.3|70495.3|70475.3|70485.7|70465.7|403
1653078300000|2022-05-20 20:25:00|70494.1|70474.1|70463|70443|70497.8|70477.8|70422.3|70399.8|724
1653078600000|2022-05-20 20:30:00|70462.9|70442.9|70464|70444|70466.7|70446.7|70459.3|70439.3|330
1653078900000|2022-05-20 20:35:00|70464.1|70444.1|70451.6|70430.6|70471.1|70451.1|70448.7|70427.3|393
1653079200000|2022-05-20 20:40:00|70454.3|70427.9|70453.5|70433.5|70461.9|70441.9|70438.1|70418.1|508
1653079500000|2022-05-20 20:45:00|70453.9|70433.9|70457.8|70437.8|70461|70441|70444|70424|269
1653079800000|2022-05-20 20:50:00|70453|70433|70476.2|70456.2|70500.3|70460|70453|70433|243
1653080100000|2022-05-20 20:55:00|70476.6|70456.6|70456.2|70436.2|70555.5|70463.3|70453|70377.8|469
1653249600000|2022-05-22 20:00:00|70451.7|70365.9|70478.4|70369.9|70478.4|70369.9|70451.7|70358.7|10
1653250200000|2022-05-22 20:10:00|70454.9|70340.9|70478.4|70369.9|70478.4|70369.9|70454.9|70340.9|2
1653250500000|2022-05-22 20:15:00|70454.9|70340.9|70475.8|70377.8|70478.4|70377.8|70454.1|70340.9|5
1653250800000|2022-05-22 20:20:00|70454.1|70351.7|70443.4|70413.4|70454.1|70416.4|70443.4|70351.7|5
1653251100000|2022-05-22 20:25:00|70447.4|70417.4|70498.8|70412.6|70655.7|70541.7|70440.1|70396.9|19
1653251400000|2022-05-22 20:30:00|70487.5|70384.9|70487.5|70384.9|70487.5|70384.9|70487.5|70384.9|1
1653251700000|2022-05-22 20:35:00|70498.8|70412.6|70498.8|70412.6|70498.8|70412.6|70498.8|70412.6|1
1653252300000|2022-05-22 20:45:00|70488.1|70377.6|70500.8|70407.9|70500.8|70407.9|70488.1|70377.6|3
1653253200000|2022-05-22 21:00:00|70452.4|70422.4|70452.9|70422.9|70453.1|70423.1|70451.2|70421.2|15
1653253500000|2022-05-22 21:05:00|70448.4|70418.4|70496.8|70407.2|70496.8|70421.6|70448.2|70407.2|18
1653253800000|2022-05-22 21:10:00|70448.5|70418.5|70456.8|70422.8|70500.2|70423.2|70448.2|70407.2|26
1653254100000|2022-05-22 21:15:00|70456.9|70422.9|70474.8|70423.6|70492.2|70431.7|70456.7|70411.4|83
1653254400000|2022-05-22 21:20:00|70470.9|70423.8|70476.6|70414.4|70484.8|70433.3|70452.3|70401|98
1653254700000|2022-05-22 21:25:00|70475.9|70426.2|70470|70422.5|70480.3|70431.2|70459.1|70412.5|70
1653255000000|2022-05-22 21:30:00|70469.3|70422.2|70468|70428.2|70472.6|70430.8|70463.9|70414.8|57
1653255300000|2022-05-22 21:35:00|70466.9|70425.5|70464|70424.6|70472.3|70433|70459.6|70414.4|66
1653255600000|2022-05-22 21:40:00|70467.4|70428.4|70464.4|70432.2|70470.7|70432.8|70456.2|70418.3|72
1653255900000|2022-05-22 21:45:00|70457.3|70437.3|70465|70432.2|70467.1|70440.1|70457.3|70422.1|21
1653256200000|2022-05-22 21:50:00|70463.1|70422.1|70463.5|70421.8|70467.8|70432.2|70463.1|70421.8|14
1653256500000|2022-05-22 21:55:00|70469.1|70416.5|70490.6|70399.7|70559.7|70460.7|70462.1|70392.1|117
1653256800000|2022-05-22 22:00:00|70487.8|70401.7|70438.2|70405.5|70519.6|70446.3|70435|70401.7|446
1653257100000|2022-05-22 22:05:00|70434.6|70407.2|70439.9|70407.1|70451.6|70414.6|70426.2|70402.4|274
1653257400000|2022-05-22 22:10:00|70438.8|70408.6|70412.1|70391.9|70453.4|70422.4|70408.4|70387.7|402
1653257700000|2022-05-22 22:15:00|70409.1|70389.1|70383.7|70363.7|70412.2|70392.2|70371.3|70354.1|497
1653258000000|2022-05-22 22:20:00|70383.9|70363.9|70382.2|70362.2|70390.2|70372.6|70378.1|70360.3|398
1653258300000|2022-05-22 22:25:00|70381.5|70361.5|70395.9|70375.9|70400.4|70381|70379.6|70361.5|297
1653258600000|2022-05-22 22:30:00|70395.5|70375.5|70394.9|70374|70402.3|70381.8|70388.6|70367.6|475
1653258900000|2022-05-22 22:35:00|70395.2|70373.9|70378.5|70355.9|70400.7|70378|70377.2|70350.6|476
1653259200000|2022-05-22 22:40:00|70378.4|70355.7|70380.5|70365.5|70397.5|70370.3|70373.1|70352.9|570
1653259500000|2022-05-22 22:45:00|70380.8|70365.8|70373.4|70351.2|70387.2|70366.1|70372.3|70350.2|434
1653259800000|2022-05-22 22:50:00|70371.8|70351.8|70370.7|70355.7|70379.3|70359.7|70360.7|70342.2|578
1653260100000|2022-05-22 22:55:00|70370.4|70355.4|70363.8|70342.3|70375.9|70356.1|70358.9|70336.3|470
1653260400000|2022-05-22 23:00:00|70363.5|70341.2|70379|70359|70379.6|70361.5|70354.4|70337.4|445
1653260700000|2022-05-22 23:05:00|70379.1|70359.1|70361.2|70341.2|70392.1|70374.2|70350.6|70330.6|400
1653261000000|2022-05-22 23:10:00|70361.4|70341.4|70387.5|70372.5|70392|70375.9|70354.7|70334.7|672
1653261300000|2022-05-22 23:15:00|70386.4|70371.4|70385.8|70365.8|70393.6|70375.8|70378.8|70359.6|466
1653261600000|2022-05-22 23:20:00|70386.3|70366.3|70379.7|70364.7|70398.3|70379.8|70378.1|70359.7|517
1653261900000|2022-05-22 23:25:00|70379.8|70364.8|70372.6|70352.6|70383.7|70365.6|70361.6|70344.3|699
1653262200000|2022-05-22 23:30:00|70372.9|70352.9|70378.2|70358.2|70381.3|70364.3|70365.3|70348.1|530
1653262500000|2022-05-22 23:35:00|70378.3|70358.3|70375.5|70355.5|70380.7|70361.9|70364.7|70344.7|529
1653262800000|2022-05-22 23:40:00|70375.3|70355.3|70382.3|70362.3|70387.7|70370.2|70371.9|70351.9|694
1653263100000|2022-05-22 23:45:00|70382.2|70362.2|70383.8|70368.8|70390.2|70373|70376.8|70359.7|554
1653263400000|2022-05-22 23:50:00|70384|70369|70400.5|70385.5|70400.6|70385.6|70382.4|70364.9|462
1653263700000|2022-05-22 23:55:00|70400.6|70385.6|70410.8|70395.8|70412.2|70395.8|70397.1|70380.3|394
1653264000000|2022-05-23 00:00:00|70412.2|70397.2|70402.7|70387.7|70413.1|70398.1|70387.2|70372.2|692
1653264300000|2022-05-23 00:05:00|70401.6|70386.6|70406.5|70391.5|70418.2|70403.2|70400.3|70385.3|440
1653264600000|2022-05-23 00:10:00|70406.7|70391.7|70369.9|70354.9|70408.4|70393.4|70369.8|70353.2|434
1653264900000|2022-05-23 00:15:00|70372.3|70352.3|70356.4|70341.4|70385.4|70369.6|70354.1|70337.7|532
1653265200000|2022-05-23 00:20:00|70356.1|70341.1|70323.1|70308.1|70358.4|70341.9|70320.8|70305.8|604
1653265500000|2022-05-23 00:25:00|70323.3|70308.3|70318.8|70298.8|70341.5|70324.3|70315.4|70298.8|647
1653265800000|2022-05-23 00:30:00|70319.1|70299.1|70296.1|70276.1|70321.7|70306.7|70277.9|70262.9|688
1653266100000|2022-05-23 00:35:00|70296.6|70276.6|70284.7|70269.7|70296.8|70279.5|70273.7|70258.7|591
1653266400000|2022-05-23 00:40:00|70284.5|70269.5|70285|70270|70307.2|70290.3|70273.5|70258.5|568
1653266700000|2022-05-23 00:45:00|70285.4|70270.4|70286.6|70271.6|70300.1|70283.5|70270.1|70255.1|518
1653267000000|2022-05-23 00:50:00|70286.8|70271.8|70311.4|70296.4|70311.4|70296.4|70270|70255|642
1653267300000|2022-05-23 00:55:00|70310.8|70295.8|70320.3|70305.3|70336.6|70321.6|70299.6|70284.6|645
1653267600000|2022-05-23 01:00:00|70319.8|70304.8|70338.3|70323.3|70344.3|70329.3|70319.8|70304.8|678
1653267900000|2022-05-23 01:05:00|70338.1|70323.1|70316.7|70301.7|70341.2|70326.2|70312.7|70297.7|620
1653268200000|2022-05-23 01:10:00|70317.4|70302.4|70275.8|70255.8|70319|70304|70273.2|70255.2|691
1653268500000|2022-05-23 01:15:00|70275.9|70255.9|70277.5|70262.5|70294.1|70276.3|70273|70255.9|619
1653268800000|2022-05-23 01:20:00|70277.3|70262.3|70290|70275|70293.8|70278.5|70272|70257|568
1653269100000|2022-05-23 01:25:00|70290.5|70275.5|70270.4|70255.4|70290.5|70275.5|70267.7|70252.7|462
1653269400000|2022-05-23 01:30:00|70270.5|70255.5|70293.7|70278.7|70296.2|70278.7|70270.3|70255.3|618
1653269700000|2022-05-23 01:35:00|70294.4|70279.4|70280.6|70265.6|70309.1|70294.1|70280|70265|532
1653270000000|2022-05-23 01:40:00|70280.7|70265.7|70286.5|70271.5|70293.2|70278.2|70278.8|70263.8|509
1653270300000|2022-05-23 01:45:00|70286.3|70271.3|70305.2|70290.2|70316.4|70301.4|70285.1|70270.1|574
1653270600000|2022-05-23 01:50:00|70305.7|70290.7|70316.3|70301.3|70316.6|70301.6|70289.4|70273.7|496
1653270900000|2022-05-23 01:55:00|70316.4|70301.4|70286.5|70271.5|70318.6|70303.4|70286.2|70271.2|602
1653271200000|2022-05-23 02:00:00|70286.8|70271.8|70296|70281|70300.5|70284.2|70275.7|70260.7|579
1653271500000|2022-05-23 02:05:00|70295.8|70280.8|70288.5|70273.5|70301.5|70284.4|70278.2|70262.4|623
1653271800000|2022-05-23 02:10:00|70288.4|70273.4|70276.1|70256.1|70296|70281|70270.2|70255.2|495
1653272100000|2022-05-23 02:15:00|70272.1|70257.1|70266.8|70251.8|70281.6|70266.6|70266.8|70251.8|413
1653272400000|2022-05-23 02:20:00|70267|70252|70265.3|70250.3|70270.7|70255.4|70259.8|70244.8|528
1653272700000|2022-05-23 02:25:00|70265.5|70250.5|70267.4|70252.4|70269.4|70252.9|70256|70241|386
1653273000000|2022-05-23 02:30:00|70266.8|70251.8|70272|70252|70278.9|70263.9|70265.3|70250.3|437
1653273300000|2022-05-23 02:35:00|70272.5|70252.5|70256|70241|70273.1|70253.1|70252.7|70237.7|431
1653273600000|2022-05-23 02:40:00|70255.2|70240.2|70258.3|70243.3|70264.4|70249.4|70244|70229|413
1653273900000|2022-05-23 02:45:00|70258.5|70243.5|70287.5|70272.5|70292.8|70277.8|70257.8|70242.8|422
1653274200000|2022-05-23 02:50:00|70286.8|70271.8|70286.1|70271.1|70293|70278|70277.5|70262.5|450
1653274500000|2022-05-23 02:55:00|70285.5|70270.5|70286.7|70271.7|70294.4|70279.4|70282|70267|404
1653274800000|2022-05-23 03:00:00|70284.6|70269.6|70252.6|70237.6|70286.5|70269.6|70252.6|70237.6|577
1653275100000|2022-05-23 03:05:00|70252.7|70237.7|70262.2|70247.2|70265.6|70248.9|70251|70236|462
1653275400000|2022-05-23 03:10:00|70262.1|70247.1|70270.1|70255.1|70276.5|70261.5|70255.4|70240.4|436
1653275700000|2022-05-23 03:15:00|70268.8|70253.8|70283.1|70268.1|70287.9|70272.9|70266.5|70251.5|414
1653276000000|2022-05-23 03:20:00|70282.7|70267.7|70264.2|70249.2|70284|70269|70262.1|70247.1|491
1653276300000|2022-05-23 03:25:00|70264|70249|70299.7|70284.7|70302.7|70285|70263.4|70248.4|450
1653276600000|2022-05-23 03:30:00|70299.8|70284.8|70278.7|70263.7|70310|70295|70277.9|70262.9|556
1653276900000|2022-05-23 03:35:00|70278.5|70263.5|70294.5|70279.5|70299.9|70280.4|70275.6|70260.6|368
1653277200000|2022-05-23 03:40:00|70294.4|70279.4|70273.3|70258.3|70294.4|70279.4|70268.6|70253.6|407
1653277500000|2022-05-23 03:45:00|70273.2|70258.2|70271.5|70256.5|70281.3|70266.3|70269.2|70254.1|424
1653277800000|2022-05-23 03:50:00|70271.7|70256.7|70257.1|70242.1|70271.7|70256.7|70251.9|70236.9|321
1653278100000|2022-05-23 03:55:00|70257.3|70242.3|70257.4|70242.4|70263.4|70246.1|70252.8|70236.1|337
1653278400000|2022-05-23 04:00:00|70257.2|70242.2|70265.9|70250.9|70272.1|70257.1|70256.5|70241|394
1653278700000|2022-05-23 04:05:00|70265.8|70250.8|70252.2|70237.2|70266.5|70251.5|70252.2|70234.4|330
1653279000000|2022-05-23 04:10:00|70252.4|70237.4|70252.1|70237.1|70260.7|70245.7|70247.1|70232.1|372
1653279300000|2022-05-23 04:15:00|70251.9|70236.9|70261.3|70246.3|70265.7|70248.8|70251.9|70236.9|383
1653279600000|2022-05-23 04:20:00|70261.5|70246.5|70261.9|70246.9|70265|70248.3|70255.1|70238.8|279
1653279900000|2022-05-23 04:25:00|70261.8|70246.8|70263.7|70248.7|70269.5|70254.5|70243.4|70227.7|406
1653280200000|2022-05-23 04:30:00|70263.6|70248.6|70247|70232|70263.6|70248.6|70247|70231.4|279
1653280500000|2022-05-23 04:35:00|70246.5|70231.5|70253.1|70238.1|70253.6|70238.6|70244.2|70229.2|272
1653280800000|2022-05-23 04:40:00|70252.9|70237.9|70256.8|70241.8|70259|70244|70248.5|70232.4|365
1653281100000|2022-05-23 04:45:00|70257|70242|70272.6|70257.6|70277.3|70259.7|70256.6|70241.6|299
1653281400000|2022-05-23 04:50:00|70272.4|70257.4|70271.5|70256.5|70273.6|70258.6|70268.2|70253.2|321
1653281700000|2022-05-23 04:55:00|70271.3|70256.3|70271|70256|70277|70262|70266.7|70251.7|310
1653282000000|2022-05-23 05:00:00|70270.8|70255.8|70268.6|70253.6|70283.2|70266.9|70266.6|70251.6|544
1653282300000|2022-05-23 05:05:00|70268.5|70253.5|70271.3|70256.3|70283.5|70267.8|70266.1|70251.1|380
1653282600000|2022-05-23 05:10:00|70272|70257|70271.4|70256.4|70286.8|70271.1|70269.8|70253.2|338
1653282900000|2022-05-23 05:15:00|70269.9|70254.9|70278.4|70263.4|70278.6|70263.6|70256.2|70241.2|295
1653283200000|2022-05-23 05:20:00|70278.3|70263.3|70269.6|70254.6|70282.7|70267.5|70263.6|70248.6|384
1653283500000|2022-05-23 05:25:00|70268.5|70253.5|70271.1|70256.1|70275.1|70260.1|70265.7|70247.6|356
1653283800000|2022-05-23 05:30:00|70271.2|70256.2|70251.1|70236.1|70271.8|70256.8|70250.9|70235.9|465
1653284100000|2022-05-23 05:35:00|70251.3|70236.3|70246|70231|70259.7|70244.7|70244.3|70229.3|378
1653284400000|2022-05-23 05:40:00|70246.1|70231.1|70239.1|70224.1|70250|70235|70230.9|70215.9|503
1653284700000|2022-05-23 05:45:00|70238.6|70223.6|70136.6|70116.6|70241.8|70226.8|70114.1|70094.1|800
1653285000000|2022-05-23 05:50:00|70136.2|70116.2|70172.1|70152.1|70183.1|70163.1|70134.3|70114.3|829
1653285300000|2022-05-23 05:55:00|70171.8|70151.8|70213|70193|70222.8|70202.8|70147.8|70127.1|847
1653285600000|2022-05-23 06:00:00|70214.7|70194.7|70207.5|70187.5|70228.1|70210.2|70191.8|70171.8|779
1653285900000|2022-05-23 06:05:00|70205.4|70185.4|70232.7|70212.7|70241.6|70221.6|70202.9|70182.9|690
1653286200000|2022-05-23 06:10:00|70234.9|70214.9|70216.1|70196.1|70242.7|70224.1|70208.5|70193.3|659
1653286500000|2022-05-23 06:15:00|70216.9|70201.9|70156|70141|70233|70214.5|70154.1|70137.4|702
1653286800000|2022-05-23 06:20:00|70157.3|70142.3|70168.9|70153.9|70188.3|70173.3|70157.3|70142.3|779
1653287100000|2022-05-23 06:25:00|70168.6|70153.6|70212.1|70197.1|70217|70202|70166.8|70149.9|771
1653287400000|2022-05-23 06:30:00|70208.4|70193.4|70191.8|70176.8|70213.5|70198.5|70184.3|70169.3|666
1653287700000|2022-05-23 06:35:00|70193.1|70178.1|70151.4|70136.4|70204.6|70189.6|70142.7|70127.7|834
1653288000000|2022-05-23 06:40:00|70151.3|70136.3|70177.7|70162.7|70178.9|70163.9|70146.1|70131.1|791
1653288300000|2022-05-23 06:45:00|70176.3|70161.3|70183.7|70168.7|70192.5|70177.5|70160.3|70143.7|739
1653288600000|2022-05-23 06:50:00|70184.3|70169.3|70186.3|70171.3|70186.8|70171.8|70155.5|70140.5|715
1653288900000|2022-05-23 06:55:00|70185.1|70170.1|70168.1|70148.1|70190.1|70175.1|70157.1|70138.6|748
1653289200000|2022-05-23 07:00:00|70166.6|70151.6|70146.5|70131.5|70180.2|70164.1|70142.9|70126.3|922
1653289500000|2022-05-23 07:05:00|70146.4|70131.4|70159.5|70144.5|70191.5|70176.5|70136|70121|904
1653289800000|2022-05-23 07:10:00|70159.1|70144.1|70218|70203|70221.2|70204.5|70148.1|70133.1|938
1653290100000|2022-05-23 07:15:00|70218.1|70203.1|70215.1|70200.1|70240.4|70225.4|70208.4|70193.4|888
1653290400000|2022-05-23 07:20:00|70214.5|70199.5|70192.5|70172.5|70230.9|70215.9|70183.4|70166.1|905
1653290700000|2022-05-23 07:25:00|70189.7|70174.7|70172.4|70157.4|70194.7|70177.7|70168.5|70152.1|842
1653291000000|2022-05-23 07:30:00|70172.1|70157.1|70156.6|70141.6|70189.1|70174.1|70146.7|70129.1|866
1653291300000|2022-05-23 07:35:00|70156.2|70141.2|70206.1|70191.1|70210.4|70195.4|70155.4|70140.4|760
1653291600000|2022-05-23 07:40:00|70205.7|70190.7|70252.2|70237.2|70255|70240|70204.2|70189.2|851
1653291900000|2022-05-23 07:45:00|70252|70237|70217.7|70202.7|70253.8|70238.8|70193.3|70178.3|780
1653292200000|2022-05-23 07:50:00|70217.6|70202.6|70189.8|70174.8|70218|70203|70188.8|70173.8|804
1653292500000|2022-05-23 07:55:00|70190.3|70175.3|70204.5|70184.5|70208.2|70192.8|70188.3|70170.7|771
1653292800000|2022-05-23 08:00:00|70204.4|70184.4|70147.7|70132.7|70204.4|70184.4|70077.1|70059.6|973
1653293100000|2022-05-23 08:05:00|70150.8|70135.8|70121.4|70106.4|70151.3|70136.3|70101.9|70086.9|970
1653293400000|2022-05-23 08:10:00|70121.9|70106.9|70164.6|70149.6|70169.3|70152|70107.6|70088.9|923
1653293700000|2022-05-23 08:15:00|70165.9|70150.9|70040.9|70025.9|70169.4|70154.4|69991.8|69971.8|1051
1653294000000|2022-05-23 08:20:00|70033.7|70018.7|70006.6|69991.6|70041|70025.8|69972|69955.3|1041
1653294300000|2022-05-23 08:25:00|70005.7|69990.7|70023.4|70008.4|70054|70036.1|69991|69975.4|950
1653294600000|2022-05-23 08:30:00|70023.9|70008.9|70065.7|70045.7|70067|70051|70018.7|69999.9|969
1653294900000|2022-05-23 08:35:00|70065.8|70045.8|70092.7|70077.7|70102.7|70085.3|70058.2|70039|901
1653295200000|2022-05-23 08:40:00|70089.2|70074.2|70061.5|70041.5|70092.1|70077.1|70045.4|70030.4|854
1653295500000|2022-05-23 08:45:00|70059.3|70044.3|70024.9|70004.9|70073.4|70057.5|70008.2|69991.4|822
1653295800000|2022-05-23 08:50:00|70025|70005|69977.4|69957.4|70025.2|70005.2|69976.6|69956.6|872
1653296100000|2022-05-23 08:55:00|69977.3|69957.3|69905.4|69885.4|69978.9|69962.4|69885.5|69867.2|925
1653296400000|2022-05-23 09:00:00|69905|69885|69799.7|69779.7|69911.4|69892.5|69795.7|69779.5|972
1653296700000|2022-05-23 09:05:00|69799.4|69779.4|69796.2|69781.2|69852.1|69836.3|69781|69763.7|983
1653297000000|2022-05-23 09:10:00|69796|69781|69689.2|69669.2|69827.3|69812.3|69685.4|69665.4|980
1653297300000|2022-05-23 09:15:00|69688.8|69668.8|69732.8|69717.8|69732.8|69717.8|69672.4|69654.9|1005
1653297600000|2022-05-23 09:20:00|69733.6|69718.6|69728.9|69708.9|69752.7|69733.7|69709|69691.1|933
1653297900000|2022-05-23 09:25:00|69727.9|69707.9|69743.7|69723.7|69772.1|69754.2|69726.7|69707.4|874
1653298200000|2022-05-23 09:30:00|69743.1|69723.1|69757.4|69742.4|69761.3|69742.7|69717.3|69699.7|877
1653298500000|2022-05-23 09:35:00|69760|69740|69675.9|69655.9|69760.4|69743.9|69671.6|69654.9|895
1653298800000|2022-05-23 09:40:00|69675.1|69655.1|69645.3|69625.3|69681.2|69663.7|69632.8|69614.4|870
1653299100000|2022-05-23 09:45:00|69643.5|69628.5|69681.7|69661.7|69682.5|69663.9|69635|69619.4|851
1653299400000|2022-05-23 09:50:00|69678.8|69658.8|69659.3|69639.3|69703.5|69683.6|69654.6|69634.6|809
1653299700000|2022-05-23 09:55:00|69658.3|69638.3|69694.4|69674.4|69697.5|69677.5|69655|69636.2|808
1653300000000|2022-05-23 10:00:00|69694.3|69674.3|69687.3|69667.3|69706.2|69688|69677.2|69657.8|822
1653300300000|2022-05-23 10:05:00|69687.6|69667.6|69711|69696|69718.7|69701.8|69674|69657.4|752
1653300600000|2022-05-23 10:10:00|69713.6|69693.6|69719.3|69704.3|69723.7|69707|69694.1|69674.1|824
1653300900000|2022-05-23 10:15:00|69719.9|69704.9|69733.6|69713.6|69738.3|69721.5|69711.8|69695.7|759
1653301200000|2022-05-23 10:20:00|69733.2|69713.2|69749.2|69734.2|69758.5|69741.4|69726|69709|720
1653301500000|2022-05-23 10:25:00|69749|69734|69736.3|69721.3|69756.7|69739.5|69733.5|69713.5|680
1653301800000|2022-05-23 10:30:00|69736|69721|69739.4|69724.4|69749.3|69729.3|69729.9|69712.4|637
1653302100000|2022-05-23 10:35:00|69739.2|69724.2|69718.9|69703.9|69747.2|69729.1|69717.5|69700.9|655
1653302400000|2022-05-23 10:40:00|69718.8|69703.8|69765.4|69745.4|69769.6|69749.6|69705.9|69689.8|789
1653302700000|2022-05-23 10:45:00|69765|69745|69774.6|69759.6|69792.5|69774.9|69765|69745|744
1653303000000|2022-05-23 10:50:00|69775.3|69760.3|69775.5|69755.5|69783.6|69763.8|69770.1|69752.3|747
1653303300000|2022-05-23 10:55:00|69775.3|69755.3|69711.2|69691.2|69775.4|69755.4|69706.9|69686.9|754
1653303600000|2022-05-23 11:00:00|69710.3|69690.3|69710.8|69690.8|69735.2|69717.4|69698.8|69679.7|841
1653303900000|2022-05-23 11:05:00|69711.4|69691.4|69718|69703|69729|69709.9|69708.9|69688.9|684
1653304200000|2022-05-23 11:10:00|69717.7|69702.7|69685.1|69665.1|69723.1|69705.6|69681.9|69663.5|712
1653304500000|2022-05-23 11:15:00|69685.3|69665.3|69688.7|69673.7|69701.1|69683.8|69676.3|69659.4|717
1653304800000|2022-05-23 11:20:00|69688.6|69673.6|69699.3|69684.3|69700.9|69684.3|69676.3|69658.1|692
1653305100000|2022-05-23 11:25:00|69699.5|69684.5|69736.8|69716.8|69742|69722.4|69691.7|69674.5|745
1653305400000|2022-05-23 11:30:00|69735.9|69715.9|69735.8|69720.8|69768.2|69751.6|69727.5|69708.8|795
1653305700000|2022-05-23 11:35:00|69735.1|69720.1|69779.7|69759.7|69782.4|69763.8|69735.1|69715.8|730
1653306000000|2022-05-23 11:40:00|69779.8|69759.8|69795.1|69775.1|69803.2|69784.5|69776.8|69758.3|764
1653306300000|2022-05-23 11:45:00|69795.4|69775.4|69799.6|69784.6|69811.1|69793.1|69789.8|69772.8|701
1653306600000|2022-05-23 11:50:00|69799.4|69784.4|69788.1|69773.1|69817.5|69800|69772.7|69754.2|839
1653306900000|2022-05-23 11:55:00|69788.3|69773.3|69838.4|69818.4|69852.4|69833|69785.7|69768|874
1653307200000|2022-05-23 12:00:00|69832.3|69812.3|69839.4|69819.4|69855.4|69838.7|69822.9|69805.4|891
1653307500000|2022-05-23 12:05:00|69839.1|69819.1|69832.9|69812.9|69839.3|69821.5|69809|69791.3|823
1653307800000|2022-05-23 12:10:00|69832.5|69812.5|69821.9|69806.9|69847.3|69828.8|69818.5|69801.6|796
1653308100000|2022-05-23 12:15:00|69822.2|69807.2|69850.4|69830.4|69853.3|69835.8|69817.2|69800.8|711
1653308400000|2022-05-23 12:20:00|69849.9|69829.9|69848|69828|69871.5|69852.4|69834.8|69816.4|896
1653308700000|2022-05-23 12:25:00|69848.5|69828.5|69848.9|69828.9|69855.9|69838.7|69819.3|69800.1|835
1653309000000|2022-05-23 12:30:00|69845.3|69830.3|69848.9|69828.9|69885.1|69867.1|69845.3|69828.3|908
1653309300000|2022-05-23 12:35:00|69845.6|69830.6|69834.1|69814.1|69856.5|69839|69827.6|69809.3|713
1653309600000|2022-05-23 12:40:00|69834.4|69814.4|69841.6|69821.6|69848.8|69831.4|69825.8|69805.8|770
1653309900000|2022-05-23 12:45:00|69837.1|69822.1|69887.4|69867.4|69891.6|69871.6|69837.1|69819.7|866
1653310200000|2022-05-23 12:50:00|69887.6|69867.6|69886.2|69866.2|69897.3|69879|69866.3|69848.3|836
1653310500000|2022-05-23 12:55:00|69888.8|69868.8|69887.4|69867.4|69889.5|69872.3|69870.1|69852.2|851
1653310800000|2022-05-23 13:00:00|69885.2|69870.2|69884.4|69864.4|69893.1|69873.8|69871.7|69852.6|855
1653311100000|2022-05-23 13:05:00|69881.8|69861.8|69867.7|69847.7|69883.4|69865.5|69843.9|69824.5|780
1653311400000|2022-05-23 13:10:00|69868.2|69848.2|69842.2|69827.2|69872.5|69855.3|69828.9|69811.1|764
1653311700000|2022-05-23 13:15:00|69841.5|69826.5|69848|69828|69851.8|69836|69826.2|69809.1|727
1653312000000|2022-05-23 13:20:00|69847.8|69827.8|69830|69815|69850.3|69832.5|69824.2|69809.2|655
1653312300000|2022-05-23 13:25:00|69830.6|69815.6|69868.7|69848.7|69885.9|69869.6|69829.5|69814.4|726
1653312600000|2022-05-23 13:30:00|69866.7|69846.7|69852.4|69832.4|69882.3|69865.1|69845.1|69830.1|994
1653312900000|2022-05-23 13:35:00|69851.9|69831.9|69900.5|69880.5|69919.6|69901.7|69847.6|69828.9|968
1653313200000|2022-05-23 13:40:00|69901.4|69886.4|69856.5|69836.5|69905.4|69887.5|69827.5|69811.3|990
1653313500000|2022-05-23 13:45:00|69857.3|69837.3|69821.6|69801.6|69874.8|69858.4|69814.9|69797.6|947
1653313800000|2022-05-23 13:50:00|69821.3|69801.3|69809.5|69789.5|69822.4|69804.6|69782.5|69764.9|934
1653314100000|2022-05-23 13:55:00|69803|69788|69773.3|69758.3|69812.5|69794.6|69762.9|69747.8|919
1653314400000|2022-05-23 14:00:00|69776.4|69756.4|69840.7|69820.7|69851.5|69835.9|69772.3|69754.5|1017
1653314700000|2022-05-23 14:05:00|69840.6|69820.6|69808|69793|69845.5|69829|69807.6|69792.6|897
1653315000000|2022-05-23 14:10:00|69807.7|69792.7|69820.3|69800.3|69830|69811.6|69806.7|69789|891
1653315300000|2022-05-23 14:15:00|69819.5|69799.5|69745.7|69725.7|69826.8|69806.8|69739.9|69723.4|949
1653315600000|2022-05-23 14:20:00|69742.8|69727.8|69743.6|69728.6|69759.4|69742.3|69714.3|69698.5|968
1653315900000|2022-05-23 14:25:00|69746.4|69726.4|69743.7|69723.7|69778.2|69761.3|69740.4|69722.6|953
1653316200000|2022-05-23 14:30:00|69742|69727|69752.1|69737.1|69772.2|69754.8|69740.8|69723.3|909
1653316500000|2022-05-23 14:35:00|69752.8|69737.8|69740.2|69725.2|69764|69746.1|69740|69722.3|845
1653316800000|2022-05-23 14:40:00|69740.1|69725.1|69757.4|69737.4|69769|69751.5|69718.1|69700.6|896
1653317100000|2022-05-23 14:45:00|69757.3|69737.3|69778|69763|69786.4|69769.4|69754.4|69736.2|944
1653317400000|2022-05-23 14:50:00|69779.2|69764.2|69764.3|69744.3|69800.3|69784.2|69690.8|69670.8|1087
1653317700000|2022-05-23 14:55:00|69765.3|69745.3|69751.9|69736.9|69770.8|69753|69742.5|69726.3|1057
1653318000000|2022-05-23 15:00:00|69752.4|69737.4|69745.5|69725.5|69779.2|69762.2|69735|69715|999
1653318300000|2022-05-23 15:05:00|69744.6|69724.6|69727.9|69707.9|69745.8|69725.8|69711.6|69694.6|828
1653318600000|2022-05-23 15:10:00|69728.1|69708.1|69649.3|69629.3|69729.6|69711.9|69647.9|69627.9|888
1653318900000|2022-05-23 15:15:00|69649.2|69629.2|69610.7|69590.7|69653.6|69635|69607.9|69590.7|879
1653319200000|2022-05-23 15:20:00|69610.8|69590.8|69639.6|69619.6|69658.7|69640.2|69604.8|69587.2|955
1653319500000|2022-05-23 15:25:00|69639.4|69619.4|69671.7|69656.7|69678|69661.1|69623.3|69605.3|889
1653319800000|2022-05-23 15:30:00|69671.9|69656.9|69655.8|69640.8|69683.3|69666.9|69638.4|69618.4|886
1653320100000|2022-05-23 15:35:00|69659|69644|69687.4|69672.4|69702.6|69687.6|69652.1|69634.3|841
1653320400000|2022-05-23 15:40:00|69687.2|69672.2|69697.3|69677.3|69700.8|69682.8|69681.5|69663.2|861
1653320700000|2022-05-23 15:45:00|69697.5|69677.5|69711.9|69696.9|69721.3|69704.1|69693.4|69675|793
1653321000000|2022-05-23 15:50:00|69711.6|69696.6|69718.3|69703.3|69744.6|69728.1|69709.3|69690.9|906
1653321300000|2022-05-23 15:55:00|69717.4|69702.4|69743.3|69728.3|69747.6|69731.2|69711.4|69696.4|840
1653321600000|2022-05-23 16:00:00|69743.9|69728.9|69746.7|69726.7|69759.3|69741.9|69729.5|69713|801
1653321900000|2022-05-23 16:05:00|69746.4|69726.4|69756.4|69736.4|69771.2|69754|69745.2|69725.2|739
1653322200000|2022-05-23 16:10:00|69756.2|69736.2|69746.2|69731.2|69764.2|69745.5|69739|69721.5|616
1653322500000|2022-05-23 16:15:00|69746.3|69731.3|69761.2|69741.2|69768.7|69749.7|69744.3|69729.3|693
1653322800000|2022-05-23 16:20:00|69760.9|69740.9|69743.1|69723.1|69764.2|69746.1|69742.9|69723.1|661
1653323100000|2022-05-23 16:25:00|69743|69723|69740.9|69720.9|69760.1|69740.1|69731.1|69712.8|632
1653323400000|2022-05-23 16:30:00|69740.8|69720.8|69760.9|69740.9|69762.7|69743.7|69737.1|69717.1|694
1653323700000|2022-05-23 16:35:00|69760.2|69740.2|69714.8|69694.8|69768|69748|69714.6|69694.6|674
1653324000000|2022-05-23 16:40:00|69714.9|69694.9|69688.9|69668.9|69722|69702|69688.3|69668.3|692
1653324300000|2022-05-23 16:45:00|69688.5|69668.5|69678.2|69658.2|69700.8|69680.8|69678.2|69658.2|654
1653324600000|2022-05-23 16:50:00|69678|69658|69691.7|69671.7|69694|69676|69673.4|69655.2|707
1653324900000|2022-05-23 16:55:00|69691.9|69671.9|69699.5|69679.5|69710.5|69691.4|69688.7|69671|779
1653325200000|2022-05-23 17:00:00|69698.8|69678.8|69718.7|69698.7|69726.2|69709.2|69695.9|69678|728
1653325500000|2022-05-23 17:05:00|69718.4|69698.4|69717.1|69697.1|69730.6|69710.6|69708.5|69690.2|576
1653325800000|2022-05-23 17:10:00|69717.2|69697.2|69705.9|69685.9|69725.4|69705.4|69704.9|69684.9|646
1653326100000|2022-05-23 17:15:00|69704.4|69689.4|69727.1|69712.1|69735.8|69715.8|69704.3|69687.3|618
1653326400000|2022-05-23 17:20:00|69726.8|69711.8|69725.1|69710.1|69735|69717.5|69719.7|69702.1|682
1653326700000|2022-05-23 17:25:00|69724.1|69709.1|69700.2|69680.2|69725.9|69710.9|69695.4|69679.6|555
1653327000000|2022-05-23 17:30:00|69700.3|69680.3|69654.8|69634.8|69701.8|69683.7|69653.2|69634.6|739
1653327300000|2022-05-23 17:35:00|69654.9|69634.9|69643.1|69623.1|69662.2|69644.6|69638.3|69621.6|677
1653327600000|2022-05-23 17:40:00|69640.2|69625.2|69632.2|69617.2|69652.8|69636.5|69630.1|69613|650
1653327900000|2022-05-23 17:45:00|69630.1|69615.1|69649.8|69634.8|69651.6|69635.6|69621.9|69606.2|619
1653328200000|2022-05-23 17:50:00|69652|69637|69638.9|69623.9|69660.9|69645.9|69634.5|69617.9|566
1653328500000|2022-05-23 17:55:00|69638.6|69623.6|69651.2|69631.2|69661.2|69643.4|69636|69618.9|565
1653328800000|2022-05-23 18:00:00|69651.4|69631.4|69666.3|69646.3|69670.3|69650.3|69642.5|69624.1|808
1653329100000|2022-05-23 18:05:00|69667|69647|69661.4|69641.4|69683.1|69667|69654.8|69635.6|782
1653329400000|2022-05-23 18:10:00|69661.7|69641.7|69666.5|69646.5|69669.2|69652.1|69656|69636|655
1653329700000|2022-05-23 18:15:00|69666.6|69646.6|69657.5|69637.5|69681.6|69664|69646.6|69629.6|638
1653330000000|2022-05-23 18:20:00|69655.9|69640.9|69660.1|69640.1|69664.5|69646.9|69647.2|69630.1|603
1653330300000|2022-05-23 18:25:00|69660.2|69640.2|69667.1|69647.1|69668.8|69650.9|69653.5|69635.7|583
1653330600000|2022-05-23 18:30:00|69667|69647|69652|69632|69667.8|69650|69649.9|69631.8|588
1653330900000|2022-05-23 18:35:00|69652.1|69632.1|69618.1|69598.1|69654|69634.3|69617.5|69597.5|569
1653331200000|2022-05-23 18:40:00|69618.7|69598.7|69587.2|69567.2|69619.1|69600.5|69584.4|69567.2|704
1653331500000|2022-05-23 18:45:00|69587.1|69567.1|69575.5|69555.5|69590.7|69571.9|69565.1|69547.3|703
1653331800000|2022-05-23 18:50:00|69574.7|69554.7|69595.7|69575.7|69604.6|69587.7|69566.1|69548.2|732
1653332100000|2022-05-23 18:55:00|69596.3|69576.3|69591.9|69576.9|69608|69591.2|69587.4|69570.4|762
1653332400000|2022-05-23 19:00:00|69591.7|69576.7|69609.2|69589.2|69609.3|69591.3|69589.3|69570.1|635
1653332700000|2022-05-23 19:05:00|69608.9|69588.9|69637.7|69622.7|69641.5|69623.6|69606.5|69586.5|670
1653333000000|2022-05-23 19:10:00|69637.6|69622.6|69640.9|69620.9|69656.2|69636.2|69624.5|69606.4|690
1653333300000|2022-05-23 19:15:00|69640.6|69620.6|69651|69631|69657.9|69640.4|69640.2|69620.2|666
1653333600000|2022-05-23 19:20:00|69650.9|69630.9|69653.5|69633.5|69655.4|69637.6|69638.4|69620.2|485
1653333900000|2022-05-23 19:25:00|69653.7|69633.7|69642.7|69622.7|69654|69634|69631.8|69613.4|536
1653334200000|2022-05-23 19:30:00|69642.6|69622.6|69606.9|69586.9|69645.4|69627.8|69602.9|69584.5|613
1653334500000|2022-05-23 19:35:00|69607.2|69587.2|69616.8|69601.8|69629.5|69614.4|69602.9|69586.2|655
1653334800000|2022-05-23 19:40:00|69619|69599|69627.6|69607.6|69630.5|69613.2|69610.9|69592.3|643
1653335100000|2022-05-23 19:45:00|69626.7|69606.7|69623.3|69603.3|69628.8|69611.9|69617.9|69600.3|531
1653335400000|2022-05-23 19:50:00|69621.8|69601.8|69622.1|69602.1|69623.3|69603.3|69608|69588|486
1653335700000|2022-05-23 19:55:00|69622.8|69602.8|69634.1|69614.1|69638.7|69618.7|69613.4|69593.4|588
1653336000000|2022-05-23 20:00:00|69633.5|69613.5|69620.1|69600.1|69643.3|69623.3|69619.4|69599.4|473
1653336300000|2022-05-23 20:05:00|69620.5|69600.5|69606.7|69586.7|69620.8|69600.8|69595.1|69575.1|342
1653336600000|2022-05-23 20:10:00|69606.9|69586.9|69603.3|69583.3|69607.8|69587.8|69596.1|69576.1|428
1653336900000|2022-05-23 20:15:00|69603.4|69583.4|69600.3|69580.3|69603.6|69583.6|69597.4|69577.4|297
1653337200000|2022-05-23 20:20:00|69600.5|69580.5|69630.6|69610.6|69631|69611|69600.4|69580.4|381
1653337500000|2022-05-23 20:25:00|69630.8|69610.8|69607.6|69587.6|69637.7|69617.7|69607.6|69587.6|351
1653337800000|2022-05-23 20:30:00|69607.4|69587.4|69621.7|69601.7|69622.5|69602.5|69604.5|69584.5|249
1653338100000|2022-05-23 20:35:00|69621.6|69601.6|69619.7|69599.7|69623.8|69603.8|69618.1|69598.1|253
1653338400000|2022-05-23 20:40:00|69619.8|69599.8|69606.2|69586.2|69619.8|69599.8|69604.5|69584.5|208
1653338700000|2022-05-23 20:45:00|69602.7|69582.7|69600.3|69580.3|69609.1|69589.1|69593.9|69573.9|310
1653339000000|2022-05-23 20:50:00|69599.1|69579.1|69601.2|69581.2|69605.3|69585.3|69590.2|69569.6|424
1653339300000|2022-05-23 20:55:00|69603.3|69583.3|69619.7|69581.2|69621.8|69588.7|69594.6|69568.9|349
1653339600000|2022-05-23 21:00:00|69619.4|69580.4|69604.8|69578.6|69619.4|69580.4|69604.1|69571.9|49
1653339900000|2022-05-23 21:05:00|69604.4|69578.5|69635.9|69587.9|69642.6|69595|69602.9|69573.4|116
1653340200000|2022-05-23 21:10:00|69637.9|69585.1|69614.4|69559|69637.9|69593.3|69602.1|69558.4|360
1653340500000|2022-05-23 21:15:00|69613.4|69565|69596.8|69568.1|69620.3|69574.5|69593.8|69556|181
1653340800000|2022-05-23 21:20:00|69599.8|69564.9|69601.2|69558|69602.4|69572.7|69590.7|69557.2|132
1653341100000|2022-05-23 21:25:00|69600.9|69558.1|69596.9|69552.4|69600.9|69571.9|69587.9|69552.4|99
1653341400000|2022-05-23 21:30:00|69591.3|69561.4|69589.3|69569.3|69598|69569.3|69588.6|69551.9|61
1653341700000|2022-05-23 21:35:00|69594.4|69559.3|69597.8|69555.4|69599.2|69570.2|69589.4|69535.4|67
1653342000000|2022-05-23 21:40:00|69591.3|69565.3|69592.8|69566.4|69598.7|69570.8|69589.7|69547|70
1653342300000|2022-05-23 21:45:00|69594.6|69567.6|69593.8|69564.9|69598.3|69571.3|69590.1|69533.2|61
1653342600000|2022-05-23 21:50:00|69593.7|69542.8|69590|69569.4|69596.5|69570.8|69588.2|69542.8|65
1653342900000|2022-05-23 21:55:00|69591|69567.7|69609.3|69575.7|69626.1|69578.5|69588.4|69532.4|201
1653343200000|2022-05-23 22:00:00|69608.1|69576.8|69616.4|69581.4|69628.6|69591.2|69576.1|69529|570
1653343500000|2022-05-23 22:05:00|69615.9|69578.8|69626|69596.4|69634|69604.7|69614.2|69561|329
1653343800000|2022-05-23 22:10:00|69625.7|69596.3|69634.3|69614.3|69652.9|69620.2|69620.6|69578.2|333
1653344100000|2022-05-23 22:15:00|69633.5|69613.5|69635|69615|69640|69618.5|69618|69582.7|337
1653344400000|2022-05-23 22:20:00|69635.1|69615.1|69661.3|69639.2|69673.6|69650.9|69633.8|69612.9|507
1653344700000|2022-05-23 22:25:00|69661.9|69639.6|69650.3|69630.3|69664.8|69646.1|69645.7|69621.1|289
1653345000000|2022-05-23 22:30:00|69648.9|69628.9|69657.1|69628.6|69665|69633.2|69630.3|69605|393
1653345300000|2022-05-23 22:35:00|69652.8|69632.8|69637.5|69617.5|69656|69632.8|69636.2|69607.7|235
1653345600000|2022-05-23 22:40:00|69636.3|69616.3|69641.1|69619.3|69651.7|69620.6|69633.9|69611.4|203
1653345900000|2022-05-23 22:45:00|69639.5|69619.5|69639.5|69619.5|69645.4|69626.3|69633.6|69610.4|221
1653346200000|2022-05-23 22:50:00|69639.6|69619.6|69640.4|69613.9|69643|69623|69637.4|69612.2|164
1653346500000|2022-05-23 22:55:00|69639.5|69619.5|69642.2|69622.2|69644.9|69628|69637.5|69609|198
1653346800000|2022-05-23 23:00:00|69642.4|69622.4|69647.5|69627.5|69647.6|69627.6|69639.5|69619.5|209
1653347100000|2022-05-23 23:05:00|69647.8|69627.8|69644.8|69624.8|69647.8|69627.8|69633.3|69609.4|251
1653347400000|2022-05-23 23:10:00|69645.2|69625.2|69650.2|69630.2|69654.3|69634.3|69643.5|69622.1|316
1653347700000|2022-05-23 23:15:00|69650.4|69630.4|69648.5|69628.5|69657.9|69637.9|69645.1|69625.1|361
1653348000000|2022-05-23 23:20:00|69649.1|69629.1|69637.3|69617.3|69650|69630|69635.1|69615.1|258
1653348300000|2022-05-23 23:25:00|69637|69617|69640.6|69620.6|69642.7|69622.7|69634.5|69614.5|257
1653348600000|2022-05-23 23:30:00|69640.7|69620.7|69632.8|69612.8|69640.7|69620.7|69621.4|69601.4|401
1653348900000|2022-05-23 23:35:00|69633.1|69613.1|69618.7|69598.7|69633.5|69613.5|69614.8|69594.8|306
1653349200000|2022-05-23 23:40:00|69618.9|69598.9|69616.3|69596.3|69619.1|69599.1|69602.2|69582.2|344
1653349500000|2022-05-23 23:45:00|69615.3|69595.3|69603.3|69583.3|69619.6|69599.6|69603.1|69583.1|332
1653349800000|2022-05-23 23:50:00|69603.4|69583.4|69645.7|69625.7|69647.7|69627.7|69602.9|69582.9|490
1653350100000|2022-05-23 23:55:00|69645.9|69625.9|69642.3|69622.3|69660.1|69640.1|69636.7|69616.7|304
1653350400000|2022-05-24 00:00:00|69642.1|69622.1|69660|69640|69669|69651|69624.3|69605.7|716
1653350700000|2022-05-24 00:05:00|69661.2|69641.2|69679.6|69659.6|69680.6|69663.5|69660.9|69640.9|475
1653351000000|2022-05-24 00:10:00|69679.5|69659.5|69668.1|69653.1|69684.1|69666.6|69667.7|69649.3|442
1653351300000|2022-05-24 00:15:00|69668.2|69653.2|69684.1|69664.1|69684.1|69666.6|69662.6|69644.2|425
1653351600000|2022-05-24 00:20:00|69684.4|69664.4|69693.2|69673.2|69702.9|69683.8|69683.5|69663.5|477
1653351900000|2022-05-24 00:25:00|69693.5|69673.5|69712.3|69692.3|69713.7|69697.9|69689.4|69670.8|421
1653352200000|2022-05-24 00:30:00|69713.5|69693.5|69690.3|69670.3|69715.4|69697.4|69681.9|69663.9|532
1653352500000|2022-05-24 00:35:00|69689.9|69669.9|69711.6|69696.6|69716|69697.5|69689.8|69669.9|358
1653352800000|2022-05-24 00:40:00|69713.5|69693.5|69709.7|69689.7|69716.6|69699.1|69692|69672.1|396
1653353100000|2022-05-24 00:45:00|69709.6|69689.6|69711.7|69691.7|69712.3|69694.4|69697|69679.3|364
1653353400000|2022-05-24 00:50:00|69709.2|69694.2|69719.8|69699.8|69730.3|69714.4|69707.2|69688.5|561
1653353700000|2022-05-24 00:55:00|69719.1|69699.1|69739.3|69719.3|69751.8|69734.2|69719.1|69699.1|429
1653354000000|2022-05-24 01:00:00|69738.9|69718.9|69734.8|69719.8|69738.9|69719.8|69723.2|69704.8|430
1653354300000|2022-05-24 01:05:00|69736.9|69716.9|69722.2|69702.2|69745.5|69728.1|69719.2|69701.9|450
1653354600000|2022-05-24 01:10:00|69722.3|69702.3|69728.2|69708.2|69734|69715.1|69710.9|69693.2|486
1653354900000|2022-05-24 01:15:00|69727.8|69707.8|69722.9|69707.9|69730.7|69713.2|69716.1|69697.9|458
1653355200000|2022-05-24 01:20:00|69722.7|69707.7|69707.1|69687.1|69725.5|69708.3|69703.1|69685.5|442
1653355500000|2022-05-24 01:25:00|69707.6|69687.6|69717|69697|69724.3|69706.1|69697.5|69680|412
1653355800000|2022-05-24 01:30:00|69717.1|69697.1|69748.4|69728.4|69752.6|69734.7|69717|69697|626
1653356100000|2022-05-24 01:35:00|69746|69731|69734|69714|69753.6|69735.5|69729.6|69711.4|550
1653356400000|2022-05-24 01:40:00|69733.9|69713.9|69710.5|69690.5|69733.9|69716.1|69707.2|69689.4|553
1653356700000|2022-05-24 01:45:00|69710.2|69690.2|69716.9|69701.9|69719.5|69701.9|69704.9|69687.6|389
1653357000000|2022-05-24 01:50:00|69718.1|69698.1|69731.4|69711.4|69738.6|69720.4|69716.2|69698.1|471
1653357300000|2022-05-24 01:55:00|69731.5|69711.5|69748.3|69728.3|69755.6|69737.9|69727.3|69708.9|377
1653357600000|2022-05-24 02:00:00|69748.2|69728.2|69763.8|69743.8|69768.6|69751|69747.2|69727.2|530
1653357900000|2022-05-24 02:05:00|69763.5|69743.5|69764.9|69744.9|69774|69756.6|69761.9|69742.2|384
1653358200000|2022-05-24 02:10:00|69765.1|69745.1|69763|69743|69765.8|69746.6|69754.1|69735.1|488
1653358500000|2022-05-24 02:15:00|69763.1|69743.1|69775.1|69755.1|69776|69758.4|69757.7|69741.1|385
1653358800000|2022-05-24 02:20:00|69773.7|69753.7|69781.4|69761.4|69785.2|69765.7|69765.2|69747.7|477
1653359100000|2022-05-24 02:25:00|69781.5|69761.5|69778|69758|69791.2|69772.8|69775.7|69757.1|401
1653359400000|2022-05-24 02:30:00|69777.8|69757.8|69764.5|69744.5|69778.8|69758.8|69762.2|69743.8|429
1653359700000|2022-05-24 02:35:00|69762.2|69747.2|69761.5|69741.5|69768.8|69750.8|69757.9|69739.8|375
1653360000000|2022-05-24 02:40:00|69761.4|69741.4|69751.2|69731.2|69762|69744.5|69747.3|69729.3|421
1653360300000|2022-05-24 02:45:00|69750.5|69730.5|69755|69735|69768.4|69750.9|69749.2|69730.1|367
1653360600000|2022-05-24 02:50:00|69754.4|69734.4|69757.7|69737.7|69761.5|69744.8|69751.7|69734.2|321
1653360900000|2022-05-24 02:55:00|69757.1|69737.1|69766.8|69746.8|69768.8|69748.8|69751.3|69732.9|553
1653361200000|2022-05-24 03:00:00|69767.9|69747.9|69741.4|69726.4|69769|69751.6|69740.8|69723.4|520
1653361500000|2022-05-24 03:05:00|69741.5|69726.5|69735.9|69715.9|69748.2|69732.4|69731.8|69712.9|480
1653361800000|2022-05-24 03:10:00|69733.7|69718.7|69725.9|69705.9|69740|69722.4|69720|69701.3|391
1653362100000|2022-05-24 03:15:00|69726.1|69706.1|69723.4|69708.4|69728.8|69711.4|69716.9|69699.5|329
1653362400000|2022-05-24 03:20:00|69723.7|69708.7|69741.1|69721.1|69743.7|69725.4|69723.7|69705.4|350
1653362700000|2022-05-24 03:25:00|69741.3|69721.3|69744.2|69724.2|69745.5|69728.1|69734.5|69716.5|291
1653363000000|2022-05-24 03:30:00|69744.3|69724.3|69732.6|69712.6|69744.3|69726|69721.4|69704.4|331
1653363300000|2022-05-24 03:35:00|69732.7|69712.7|69735.9|69715.9|69736.4|69718|69727.1|69707.5|279
1653363600000|2022-05-24 03:40:00|69734.9|69714.9|69724|69704|69736|69716|69720.6|69700.6|282
1653363900000|2022-05-24 03:45:00|69723.9|69703.9|69708.8|69688.8|69726.9|69709.1|69706.8|69687.5|285
1653364200000|2022-05-24 03:50:00|69708.6|69688.6|69711|69696|69717.2|69699.3|69705.7|69686.7|334
1653364500000|2022-05-24 03:55:00|69710.8|69695.8|69713|69693|69717.2|69698.9|69705.6|69688.3|301
1653364800000|2022-05-24 04:00:00|69713.1|69693.1|69717.2|69697.2|69725.7|69707.9|69711.4|69692.2|371
1653365100000|2022-05-24 04:05:00|69717.3|69697.3|69718.2|69703.2|69723.5|69706.5|69706.4|69689.1|389
1653365400000|2022-05-24 04:10:00|69719.3|69699.3|69732.2|69712.2|69740.6|69722.9|69719.3|69699.3|352
1653365700000|2022-05-24 04:15:00|69732.7|69712.7|69731.3|69711.3|69735.3|69716.4|69709.8|69689.8|437
1653366000000|2022-05-24 04:20:00|69730.8|69710.8|69742.8|69722.8|69748.6|69731.3|69726.5|69709|359
1653366300000|2022-05-24 04:25:00|69742.9|69722.9|69743.7|69723.7|69745.7|69728.8|69739.6|69721.1|250
1653366600000|2022-05-24 04:30:00|69743.8|69723.8|69732.3|69712.3|69744.3|69724.5|69729.6|69711.8|307
1653366900000|2022-05-24 04:35:00|69732.5|69712.5|69741.8|69721.8|69743.1|69725.9|69730.3|69712.5|268
1653367200000|2022-05-24 04:40:00|69741.7|69721.7|69727.7|69707.7|69741.8|69724.3|69725.5|69707.3|415
1653367500000|2022-05-24 04:45:00|69727.8|69707.8|69740.1|69720.1|69750.1|69731.2|69718.3|69700.6|353
1653367800000|2022-05-24 04:50:00|69740.6|69720.6|69749|69729|69758.8|69741.1|69733.4|69716.6|391
1653368100000|2022-05-24 04:55:00|69748.4|69728.4|69778.5|69758.5|69783|69765.4|69748.4|69728.4|415
1653368400000|2022-05-24 05:00:00|69780|69760|69770.9|69750.9|69783.1|69763.1|69764.7|69744.7|505
1653368700000|2022-05-24 05:05:00|69771.1|69751.1|69760.4|69740.4|69772.7|69754|69757.2|69739.2|344
1653369000000|2022-05-24 05:10:00|69760.6|69740.6|69773.6|69753.6|69774.7|69757.1|69752.3|69733.4|406
1653369300000|2022-05-24 05:15:00|69777.8|69757.8|69762.2|69742.2|69786.7|69768.8|69759.8|69740.9|434
1653369600000|2022-05-24 05:20:00|69762|69742|69763.8|69743.8|69768.6|69751|69753.1|69735.3|438
1653369900000|2022-05-24 05:25:00|69764.6|69744.6|69763.8|69743.8|69769.5|69751.8|69752.8|69735.7|380
1653370200000|2022-05-24 05:30:00|69763.9|69743.9|69748|69728|69766.6|69748.6|69739.7|69721|485
1653370500000|2022-05-24 05:35:00|69745.2|69730.2|69763.3|69743.3|69767|69748.8|69742.1|69720.8|554
1653370800000|2022-05-24 05:40:00|69764.9|69749.9|69776.8|69756.8|69776.8|69759.3|69760.2|69741.4|461
1653371100000|2022-05-24 05:45:00|69776.2|69756.2|69779.6|69759.6|69784.5|69765.2|69767.8|69749.7|507
1653371400000|2022-05-24 05:50:00|69778|69763|69764.3|69744.3|69784.2|69767.1|69759.9|69739.9|625
1653371700000|2022-05-24 05:55:00|69764.5|69744.5|69747.6|69727.6|69774.7|69756.3|69742.2|69722.2|666
1653372000000|2022-05-24 06:00:00|69747.8|69727.8|69757.3|69742.3|69760|69743.4|69735.9|69717.8|666
1653372300000|2022-05-24 06:05:00|69757.4|69742.4|69723.2|69708.2|69759.8|69742.4|69713.9|69694.9|703
1653372600000|2022-05-24 06:10:00|69726.3|69706.3|69726.6|69706.6|69730.4|69713.6|69710.8|69694.4|588
1653372900000|2022-05-24 06:15:00|69728.8|69708.8|69716.6|69696.6|69728.8|69709.7|69710.2|69692.7|574
1653373200000|2022-05-24 06:20:00|69716.4|69696.4|69724.2|69704.2|69736.2|69717.1|69706.4|69691.1|615
1653373500000|2022-05-24 06:25:00|69724.5|69704.5|69745.1|69725.1|69764.8|69744.8|69720.5|69701.6|638
1653373800000|2022-05-24 06:30:00|69744.7|69724.7|69728.1|69708.1|69749|69730.2|69707.2|69689.8|719
1653374100000|2022-05-24 06:35:00|69730.2|69710.2|69746.3|69726.3|69748.2|69728.7|69717.2|69699.9|706
1653374400000|2022-05-24 06:40:00|69742.4|69727.4|69711|69691|69748.3|69730.3|69708.5|69690|765
1653374700000|2022-05-24 06:45:00|69712.3|69692.3|69724.2|69709.2|69727.9|69711.2|69699.9|69682.1|687
1653375000000|2022-05-24 06:50:00|69726.3|69706.3|69592.8|69572.8|69727|69707|69583.7|69563.7|985
1653375300000|2022-05-24 06:55:00|69596.6|69576.6|69645.4|69625.4|69670.1|69651.3|69596.6|69576.6|1012
1653375600000|2022-05-24 07:00:00|69643|69623|69419.9|69399.9|69643|69623|69412.4|69394|1099
1653375900000|2022-05-24 07:05:00|69420.2|69400.2|69447.3|69432.3|69469.2|69452.9|69404.1|69386.8|991
1653376200000|2022-05-24 07:10:00|69449.9|69429.9|69394.3|69374.3|69454.8|69434.8|69383.5|69363.5|991
1653376500000|2022-05-24 07:15:00|69394.2|69374.2|69436.6|69416.6|69439.5|69422.2|69388.2|69368.2|994
1653376800000|2022-05-24 07:20:00|69436.4|69416.4|69383.5|69363.5|69442.7|69422.7|69334.4|69314.4|1018
1653377100000|2022-05-24 07:25:00|69378.2|69358.2|69392.8|69372.8|69396.4|69376.4|69368.5|69348.5|856
1653377400000|2022-05-24 07:30:00|69391.7|69371.7|69384.4|69364.4|69419.3|69399.3|69331.7|69311.7|964
1653377700000|2022-05-24 07:35:00|69387.1|69367.1|69378|69358|69395.5|69375.5|69375.4|69355.4|909
1653378000000|2022-05-24 07:40:00|69377.4|69357.4|69328.9|69308.9|69393.1|69374.8|69320.5|69302.7|890
1653378300000|2022-05-24 07:45:00|69326.9|69306.9|69374.4|69354.4|69374.7|69355.9|69309.3|69290.9|855
1653378600000|2022-05-24 07:50:00|69375.5|69355.5|69370.2|69350.2|69385.9|69367|69341.6|69322.9|880
1653378900000|2022-05-24 07:55:00|69369.1|69349.1|69346.4|69326.4|69379|69362.7|69336|69316.3|922
1653379200000|2022-05-24 08:00:00|69347|69327|69366.1|69351.1|69386.4|69366.4|69327.1|69308.9|950
1653379500000|2022-05-24 08:05:00|69365.8|69350.8|69400.9|69385.9|69408.1|69392.2|69365.8|69349.1|910
1653379800000|2022-05-24 08:10:00|69403|69388|69423.4|69403.4|69436.1|69417|69391.5|69374.7|926
1653380100000|2022-05-24 08:15:00|69424.6|69404.6|69496.6|69476.6|69499.9|69480.6|69423.6|69403.6|962
1653380400000|2022-05-24 08:20:00|69497.9|69477.9|69485.3|69465.3|69511.4|69494.2|69449.9|69431.3|884
1653380700000|2022-05-24 08:25:00|69485.7|69465.7|69464.5|69449.5|69485.7|69466.2|69451.5|69431.5|825
1653381000000|2022-05-24 08:30:00|69468.2|69448.2|69445|69430|69502.7|69485.8|69442.2|69426.5|1077
1653381300000|2022-05-24 08:35:00|69446.6|69426.6|69495.4|69475.4|69501.3|69485.5|69445.4|69426.6|955
1653381600000|2022-05-24 08:40:00|69493.8|69478.8|69514.1|69494.1|69537.3|69521.3|69491.6|69474.1|937
1653381900000|2022-05-24 08:45:00|69512.6|69492.6|69455.7|69435.7|69513.9|69493.9|69426.3|69408.5|922
1653382200000|2022-05-24 08:50:00|69458.8|69438.8|69511.2|69491.2|69518.4|69501.8|69458.5|69438.5|858
1653382500000|2022-05-24 08:55:00|69511.5|69491.5|69514|69494|69524.2|69506.1|69501.3|69483.3|797
1653382800000|2022-05-24 09:00:00|69514.2|69494.2|69514.1|69494.1|69515.8|69497.3|69487|69469.8|838
1653383100000|2022-05-24 09:05:00|69513.2|69493.2|69452.5|69432.5|69517.4|69500.6|69449.8|69432.5|804
1653383400000|2022-05-24 09:10:00|69452.7|69432.7|69450.5|69430.5|69458.7|69440.5|69442.3|69425.7|754
1653383700000|2022-05-24 09:15:00|69444.9|69429.9|69428.7|69413.7|69452.8|69434.5|69418.3|69402.1|810
1653384000000|2022-05-24 09:20:00|69429.5|69414.5|69430.8|69410.8|69442.5|69423.1|69414.4|69398.8|726
1653384300000|2022-05-24 09:25:00|69430.6|69410.6|69450.2|69430.2|69453|69435.3|69422.9|69405.9|718
1653384600000|2022-05-24 09:30:00|69451.8|69431.8|69494.4|69479.4|69510.9|69493.3|69445.8|69427.8|829
1653384900000|2022-05-24 09:35:00|69495.7|69475.7|69463.9|69443.9|69499.5|69480.4|69454.7|69436.7|758
1653385200000|2022-05-24 09:40:00|69464.3|69444.3|69486.7|69466.7|69495.6|69475.6|69462.9|69442.9|711
1653385500000|2022-05-24 09:45:00|69485.6|69465.6|69460.4|69440.4|69500|69480|69456.3|69436.3|737
1653385800000|2022-05-24 09:50:00|69461.4|69441.4|69476.9|69456.9|69492.6|69472.6|69457.6|69437.6|708
1653386100000|2022-05-24 09:55:00|69475.8|69455.8|69465.8|69445.8|69479.5|69459.5|69460.7|69440.7|703
1653386400000|2022-05-24 10:00:00|69465.2|69445.2|69452|69432|69471.1|69451.1|69448.3|69428.3|688
1653386700000|2022-05-24 10:05:00|69452.5|69432.5|69417.8|69397.8|69463.6|69444.5|69415.2|69397.1|767
1653387000000|2022-05-24 10:10:00|69417.7|69397.7|69421|69401|69434|69415.7|69411.4|69392.4|652
1653387300000|2022-05-24 10:15:00|69420.6|69400.6|69437.8|69417.8|69445.5|69425.5|69416.4|69396.4|624
1653387600000|2022-05-24 10:20:00|69438.2|69418.2|69420.3|69400.3|69447.7|69427.7|69410.4|69392.3|714
1653387900000|2022-05-24 10:25:00|69425|69405|69437.6|69417.6|69440.4|69420.4|69419.2|69401.5|573
1653388200000|2022-05-24 10:30:00|69438.6|69418.6|69470.3|69450.3|69478.3|69458.3|69429.3|69409.3|689
1653388500000|2022-05-24 10:35:00|69470.8|69450.8|69448.6|69428.6|69492.4|69472.4|69446.3|69427.8|662
1653388800000|2022-05-24 10:40:00|69448.5|69428.5|69469.7|69449.7|69470.6|69450.6|69433.8|69416.2|734
1653389100000|2022-05-24 10:45:00|69469.8|69449.8|69471.6|69451.6|69475.5|69456.8|69451.1|69431.9|653
1653389400000|2022-05-24 10:50:00|69471.2|69451.2|69492.5|69472.5|69509.1|69489.1|69470.9|69451.2|685
1653389700000|2022-05-24 10:55:00|69492.4|69472.4|69477.7|69457.7|69493.6|69475.1|69473.6|69455.2|704
1653390000000|2022-05-24 11:00:00|69473.3|69458.3|69489.4|69469.4|69493.6|69474.2|69468.7|69448.7|758
1653390300000|2022-05-24 11:05:00|69489.5|69469.5|69491.4|69471.4|69502.4|69483.3|69477.5|69457.5|673
1653390600000|2022-05-24 11:10:00|69494.5|69474.5|69513.9|69493.9|69517.2|69497.2|69494.2|69474.5|617
1653390900000|2022-05-24 11:15:00|69513.8|69493.8|69495.6|69475.6|69526|69506|69491.7|69473.7|632
1653391200000|2022-05-24 11:20:00|69495|69475|69480.7|69460.7|69503.6|69483.6|69477.1|69457.7|662
1653391500000|2022-05-24 11:25:00|69480.8|69460.8|69479.8|69459.8|69488.5|69469.9|69468|69450.3|663
1653391800000|2022-05-24 11:30:00|69480.1|69460.1|69479.3|69459.3|69482.9|69465|69458.2|69440.4|615
1653392100000|2022-05-24 11:35:00|69477|69462|69420|69400|69480.7|69462.5|69358.4|69338.4|845
1653392400000|2022-05-24 11:40:00|69417.5|69397.5|69425.9|69405.9|69452.7|69432.7|69412|69394.3|978
1653392700000|2022-05-24 11:45:00|69428.4|69408.4|69396.5|69376.5|69429.3|69409.3|69368.7|69348.7|932
1653393000000|2022-05-24 11:50:00|69396.6|69376.6|69417|69397|69437|69417|69389.7|69369.7|871
1653393300000|2022-05-24 11:55:00|69418.2|69398.2|69445.5|69425.5|69463.7|69443.7|69414.6|69395.6|914
1653393600000|2022-05-24 12:00:00|69444.2|69424.2|69406.7|69386.7|69444.8|69424.8|69389.9|69370.2|925
1653393900000|2022-05-24 12:05:00|69405.6|69385.6|69412.6|69397.6|69421.7|69404.8|69391.9|69373.3|885
1653394200000|2022-05-24 12:10:00|69413.7|69393.7|69409.4|69389.4|69441.7|69421.7|69390.2|69372.9|819
1653394500000|2022-05-24 12:15:00|69409|69389|69470.5|69450.5|69474.5|69456.9|69404|69385.9|846
1653394800000|2022-05-24 12:20:00|69471.6|69451.6|69504.5|69484.5|69506|69487.5|69467.8|69448.9|912
1653395100000|2022-05-24 12:25:00|69503.6|69488.6|69564.5|69544.5|69566.6|69548.4|69503.6|69485.4|904
1653395400000|2022-05-24 12:30:00|69564.7|69544.7|69538.6|69518.6|69569|69549|69536.3|69516.3|890
1653395700000|2022-05-24 12:35:00|69538.1|69518.1|69529.2|69509.2|69555.5|69535.5|69511.8|69491.8|840
1653396000000|2022-05-24 12:40:00|69529.1|69509.1|69534.7|69514.7|69551.5|69533.4|69523|69505.2|763
1653396300000|2022-05-24 12:45:00|69533.9|69513.9|69450.9|69435.9|69538.3|69518.3|69450.6|69434.1|828
1653396600000|2022-05-24 12:50:00|69451.5|69436.5|69439.1|69419.1|69456.6|69438.8|69416.6|69398.4|876
1653396900000|2022-05-24 12:55:00|69438.8|69418.8|69489|69469|69514.2|69494.2|69436.8|69417|904
1653397200000|2022-05-24 13:00:00|69488.6|69468.6|69476.2|69456.2|69509.6|69489.6|69476.2|69456.2|903
1653397500000|2022-05-24 13:05:00|69477.7|69457.7|69468.8|69448.8|69497|69477|69446.6|69426.6|899
1653397800000|2022-05-24 13:10:00|69468.7|69448.7|69461.5|69441.5|69486.3|69466.3|69440|69420.4|921
1653398100000|2022-05-24 13:15:00|69461.4|69441.4|69474.9|69454.9|69491.2|69472.4|69461|69441|845
1653398400000|2022-05-24 13:20:00|69474.6|69454.6|69459.2|69439.2|69474.6|69457.5|69442.4|69422.8|782
1653398700000|2022-05-24 13:25:00|69459.5|69439.5|69485.9|69465.9|69508.8|69491|69459.5|69439.5|847
1653399000000|2022-05-24 13:30:00|69487.6|69467.6|69457.4|69437.4|69491.7|69471.7|69434.4|69414.4|1122
1653399300000|2022-05-24 13:35:00|69458.4|69438.4|69494.3|69474.3|69500.8|69480.8|69412.7|69394.5|1035
1653399600000|2022-05-24 13:40:00|69494.9|69474.9|69454.7|69434.7|69495.7|69477.7|69449.9|69433.7|1042
1653399900000|2022-05-24 13:45:00|69456.3|69436.3|69334.6|69314.6|69460.5|69440.5|69325.1|69305.1|1101
1653400200000|2022-05-24 13:50:00|69335.6|69315.6|69316.6|69296.6|69342.1|69322.1|69284.6|69264.6|1053
1653400500000|2022-05-24 13:55:00|69316.1|69296.1|69314.7|69294.7|69334|69314|69299.2|69279.2|1008
1653400800000|2022-05-24 14:00:00|69316.7|69296.7|69247|69227|69327.3|69307.3|69232.6|69212.6|1104
1653401100000|2022-05-24 14:05:00|69249|69229|69341.8|69321.8|69343.4|69323.4|69237.4|69217.4|1069
1653401400000|2022-05-24 14:10:00|69341.5|69321.5|69357.9|69337.9|69385.3|69365.3|69340|69320|1061
1653401700000|2022-05-24 14:15:00|69361.8|69341.8|69381.1|69361.1|69403.4|69384.1|69358|69338|1040
1653402000000|2022-05-24 14:20:00|69381.5|69361.5|69313.3|69293.3|69387.3|69367.3|69282|69250|1064
1653402300000|2022-05-24 14:25:00|69309.4|69289.4|69265.4|69245.4|69341.2|69321.2|69251.1|69231.1|1077
1653402600000|2022-05-24 14:30:00|69266.5|69246.5|69247.1|69227.1|69278.5|69258.5|69236|69216|1042
1653402900000|2022-05-24 14:35:00|69248.4|69228.4|69299.9|69279.9|69316.6|69296.6|69248.4|69228.4|1016
1653403200000|2022-05-24 14:40:00|69301.5|69281.5|69318.1|69298.1|69347.8|69327.8|69296.6|69276.6|978
1653403500000|2022-05-24 14:45:00|69318.4|69298.4|69377.5|69357.5|69390.3|69370.3|69299.1|69279.1|1005
1653403800000|2022-05-24 14:50:00|69378.8|69358.8|69381.7|69361.7|69395.7|69375.7|69343.1|69323.1|1085
1653404100000|2022-05-24 14:55:00|69382.3|69362.3|69363.6|69343.6|69399.9|69379.9|69359.5|69339.5|1010
1653404400000|2022-05-24 15:00:00|69363.9|69343.9|69357.4|69337.4|69369|69349.3|69344.5|69324.5|979
1653404700000|2022-05-24 15:05:00|69357.3|69337.3|69359|69339|69382.6|69362.6|69357.1|69337.1|870
1653405000000|2022-05-24 15:10:00|69359.2|69339.2|69365.4|69345.4|69397.1|69377.1|69356.2|69336.2|960
1653405300000|2022-05-24 15:15:00|69365|69345|69382.2|69362.2|69392|69372|69341.5|69321.5|967
1653405600000|2022-05-24 15:20:00|69380.5|69360.5|69361.6|69341.6|69392.8|69372.8|69347.2|69327.2|953
1653405900000|2022-05-24 15:25:00|69361.9|69341.9|69338.3|69318.3|69368.7|69348.7|69333.7|69313.7|923
1653406200000|2022-05-24 15:30:00|69338.2|69318.2|69319|69299|69359.2|69337|69317.2|69297.2|943
1653406500000|2022-05-24 15:35:00|69319.1|69299.1|69328.1|69308.1|69337.1|69317.1|69307.6|69287.6|866
1653406800000|2022-05-24 15:40:00|69328|69308|69327.9|69307.9|69350.5|69330.5|69318.7|69298.7|819
1653407100000|2022-05-24 15:45:00|69328|69308|69303.1|69283.1|69345.1|69325.1|69283.2|69263.2|914
1653407400000|2022-05-24 15:50:00|69303.2|69283.2|69277.6|69257.6|69303.2|69283.2|69274.8|69254.8|855
1653407700000|2022-05-24 15:55:00|69277.7|69257.7|69259.9|69239.9|69285.7|69265.7|69254.5|69234.5|864
1653408000000|2022-05-24 16:00:00|69259.1|69239.1|69253.9|69233.9|69273.9|69253.9|69249.6|69229.6|880
1653408300000|2022-05-24 16:05:00|69254.1|69234.1|69253.4|69233.4|69259.3|69239.3|69247.9|69230.1|775
1653408600000|2022-05-24 16:10:00|69253.3|69233.3|69236.1|69216.1|69255.3|69235.3|69224.5|69204.5|809
1653408900000|2022-05-24 16:15:00|69235.7|69215.7|69255.8|69235.8|69284.4|69264.4|69229.3|69209.3|899
1653409200000|2022-05-24 16:20:00|69256.1|69236.1|69277.8|69257.8|69292|69272|69254.5|69234.5|825
1653409500000|2022-05-24 16:25:00|69277.9|69257.9|69288|69268|69288.8|69268.8|69257.3|69236.9|903
1653409800000|2022-05-24 16:30:00|69287.9|69267.9|69315.9|69295.9|69318.4|69298.4|69278.7|69261|903
1653410100000|2022-05-24 16:35:00|69315.8|69295.8|69324.4|69304.4|69329.3|69311.3|69306.9|69286.9|767
1653410400000|2022-05-24 16:40:00|69324.5|69304.5|69331.5|69311.5|69336.1|69316.6|69317.8|69297.8|798
1653410700000|2022-05-24 16:45:00|69329.4|69309.4|69323.5|69303.5|69345.4|69329|69320|69300|723
1653411000000|2022-05-24 16:50:00|69323.6|69303.6|69348.6|69328.6|69349.5|69331.5|69317.1|69297.1|766
1653411300000|2022-05-24 16:55:00|69348.8|69328.8|69340.7|69320.7|69354.8|69334.8|69329.2|69310.7|839
1653411600000|2022-05-24 17:00:00|69341.4|69321.4|69366.2|69346.2|69367.5|69347.5|69328.4|69308.4|876
1653411900000|2022-05-24 17:05:00|69366.3|69346.3|69333.2|69313.2|69368|69348|69328.8|69311.2|722
1653412200000|2022-05-24 17:10:00|69333.4|69313.4|69321.1|69306.1|69353.2|69333.2|69318.7|69299.4|817
1653412500000|2022-05-24 17:15:00|69320.3|69305.3|69308.5|69288.5|69327.9|69310.3|69300.1|69280.1|804
1653412800000|2022-05-24 17:20:00|69308.7|69288.7|69333.5|69313.5|69336.2|69316.2|69305.5|69285.5|806
1653413100000|2022-05-24 17:25:00|69333.8|69313.8|69318.8|69298.8|69345.1|69327.6|69310.5|69292.6|707
1653413400000|2022-05-24 17:30:00|69320.1|69300.1|69325.1|69305.1|69334.3|69316.4|69316.7|69296.7|699
1653413700000|2022-05-24 17:35:00|69325.5|69305.5|69313.6|69293.6|69330.7|69310.7|69306.8|69286.8|691
1653414000000|2022-05-24 17:40:00|69313.3|69293.3|69331.1|69311.1|69334.1|69314.1|69293.7|69276.1|821
1653414300000|2022-05-24 17:45:00|69331.5|69311.5|69351.3|69331.3|69361.3|69343.2|69327.6|69309.8|830
1653414600000|2022-05-24 17:50:00|69350.7|69330.7|69357.5|69337.5|69364.7|69346.2|69344.2|69324.3|834
1653414900000|2022-05-24 17:55:00|69357.4|69337.4|69331|69311|69359.7|69342.5|69320.1|69302|764
1653415200000|2022-05-24 18:00:00|69331.4|69311.4|69364.5|69344.5|69364.7|69344.7|69330.4|69310.4|803
1653415500000|2022-05-24 18:05:00|69363.4|69343.4|69363|69343|69386.8|69367.9|69358.8|69341|717
1653415800000|2022-05-24 18:10:00|69362.9|69342.9|69344.3|69324.3|69365.8|69345.8|69324.1|69306.8|822
1653416100000|2022-05-24 18:15:00|69344.1|69324.1|69376.8|69356.8|69379.5|69361.6|69337.8|69317.8|774
1653416400000|2022-05-24 18:20:00|69376.9|69356.9|69338.3|69318.3|69385|69366.3|69335.6|69315.9|867
1653416700000|2022-05-24 18:25:00|69338.8|69318.8|69355.2|69335.2|69357.7|69340|69330.7|69312.3|806
1653417000000|2022-05-24 18:30:00|69355.3|69335.3|69353.4|69333.4|69368.3|69350.2|69351.2|69332.3|714
1653417300000|2022-05-24 18:35:00|69354.1|69334.1|69362.6|69342.6|69363.6|69346.6|69349.4|69331.6|701
1653417600000|2022-05-24 18:40:00|69362.5|69342.5|69385.8|69365.8|69388.8|69370.2|69358.8|69339.1|788
1653417900000|2022-05-24 18:45:00|69386.7|69366.7|69375.8|69355.8|69388.2|69368.3|69371.3|69352.5|681
1653418200000|2022-05-24 18:50:00|69375.7|69355.7|69383.3|69363.3|69393.3|69373.3|69374.7|69355.7|740
1653418500000|2022-05-24 18:55:00|69383.1|69363.1|69375.4|69355.4|69393.2|69374.9|69363.7|69346.2|767
1653418800000|2022-05-24 19:00:00|69376.2|69356.2|69362.4|69342.4|69379.1|69359.1|69354.7|69336.3|841
1653419100000|2022-05-24 19:05:00|69362.6|69342.6|69326.1|69306.1|69364.1|69344.1|69323.9|69303.9|741
1653419400000|2022-05-24 19:10:00|69325.9|69305.9|69313.4|69293.4|69326.1|69306.4|69308.7|69288.7|701
1653419700000|2022-05-24 19:15:00|69313.5|69293.5|69309.3|69289.3|69320.7|69301.3|69304.7|69284.7|673
1653420000000|2022-05-24 19:20:00|69308.9|69288.9|69296.9|69276.9|69322.2|69302.6|69294.1|69274.9|707
1653420300000|2022-05-24 19:25:00|69298.3|69278.3|69337.1|69317.1|69338.3|69318.3|69295.6|69275.6|620
1653420600000|2022-05-24 19:30:00|69336.8|69316.8|69330.9|69310.9|69336.8|69316.8|69322.3|69303.7|667
1653420900000|2022-05-24 19:35:00|69330.7|69310.7|69297.3|69277.3|69331.1|69311.5|69292.2|69272.2|725
1653421200000|2022-05-24 19:40:00|69295.5|69275.5|69319.1|69299.1|69322.9|69304|69292.9|69274.6|743
1653421500000|2022-05-24 19:45:00|69319.7|69299.7|69297.6|69277.6|69319.7|69299.7|69286|69266|812
1653421800000|2022-05-24 19:50:00|69295.7|69275.7|69323.6|69303.6|69325.4|69305.4|69294.7|69274.7|755
1653422100000|2022-05-24 19:55:00|69325.6|69305.6|69338.8|69318.8|69344.5|69324.5|69324.5|69304.5|758
1653422400000|2022-05-24 20:00:00|69337.5|69317.5|69317.8|69297.8|69337.5|69317.5|69313|69292.5|587
1653422700000|2022-05-24 20:05:00|69317.5|69297.5|69319|69299|69330.6|69310.6|69313.4|69293.4|386
1653423000000|2022-05-24 20:10:00|69318.5|69298.5|69319.4|69299.4|69324.2|69304.2|69315.4|69295.4|297
1653423300000|2022-05-24 20:15:00|69319.6|69299.6|69314.6|69294.6|69320.7|69300.7|69311.7|69291.7|311
1653423600000|2022-05-24 20:20:00|69314.4|69294.4|69310.2|69290.2|69323.5|69303.5|69309.2|69289.2|423
1653423900000|2022-05-24 20:25:00|69310.6|69290.6|69306.4|69286.4|69311.9|69291.9|69303|69283|346
1653424200000|2022-05-24 20:30:00|69306.2|69286.2|69295.8|69275.8|69308|69288|69293.4|69273.4|360
1653424500000|2022-05-24 20:35:00|69296.2|69276.2|69301|69281|69301.7|69281.7|69287.5|69267.5|284
1653424800000|2022-05-24 20:40:00|69301.4|69281.4|69312.2|69292.2|69313|69293|69300.5|69280.5|264
1653425100000|2022-05-24 20:45:00|69313.7|69293.7|69313.4|69293.4|69317|69297|69311.3|69291.3|232
1653425400000|2022-05-24 20:50:00|69313.1|69293.1|69301.6|69281.6|69315.9|69295.9|69301.3|69281.3|217
1653425700000|2022-05-24 20:55:00|69301.5|69281.5|69330.2|69254.4|69340.5|69292.5|69297.5|69241.5|327
1653426000000|2022-05-24 21:00:00|69329.3|69250.1|69325.1|69268.6|69335.3|69268.6|69325.1|69245.7|19
1653426300000|2022-05-24 21:05:00|69328.3|69229.3|69338.3|69239.3|69356.4|69257.4|69328.3|69229.3|13
1653426600000|2022-05-24 21:10:00|69333.8|69234.8|69355.8|69256.8|69429.7|69330.7|69333.8|69234.8|36
1653426900000|2022-05-24 21:15:00|69379.2|69280.2|69354.7|69294.8|69402.9|69303.9|69342.8|69257.9|79
1653427200000|2022-05-24 21:20:00|69354.6|69294.7|69352|69301.7|69423.4|69324.4|69348.4|69272|297
1653427500000|2022-05-24 21:25:00|69359.8|69294.2|69326.9|69300.4|69366.1|69302.1|69326.1|69274.8|637
1653427800000|2022-05-24 21:30:00|69326.8|69300.3|69320.1|69292.5|69357.8|69302.1|69315.8|69241.5|219
1653428100000|2022-05-24 21:35:00|69320|69289|69326.7|69287.4|69344.5|69296.6|69316.6|69269.6|79
1653428400000|2022-05-24 21:40:00|69316.6|69282|69340.1|69293.4|69406.2|69307.2|69316.6|69260.8|408
1653428700000|2022-05-24 21:45:00|69336.9|69292.3|69337.3|69290.1|69358.2|69300.5|69330.2|69281.3|143
1653429000000|2022-05-24 21:50:00|69339.4|69290.4|69329.5|69293.8|69354.3|69308.5|69328.9|69283|47
1653429300000|2022-05-24 21:55:00|69342.3|69296.2|69340.1|69306.8|69367.4|69310.2|69329.5|69267.4|102
1653429600000|2022-05-24 22:00:00|69335.3|69298.1|69324.6|69293.1|69366.7|69304.3|69319.9|69264.6|266
1653429900000|2022-05-24 22:05:00|69328.8|69293.6|69336.8|69288.1|69346.2|69304.7|69316.8|69280.3|192
1653430200000|2022-05-24 22:10:00|69340.6|69284.8|69329.9|69290.7|69345.7|69303.9|69316.9|69283.9|317
1653430500000|2022-05-24 22:15:00|69328.9|69293|69336.5|69295.8|69349.5|69312|69315.3|69281.6|470
1653430800000|2022-05-24 22:20:00|69333.9|69300.4|69335.5|69313.7|69349.7|69315.8|69323.7|69296.2|298
1653431100000|2022-05-24 22:25:00|69334.5|69313.9|69321|69299.8|69345|69315.3|69314.8|69292.7|391
1653431400000|2022-05-24 22:30:00|69318.5|69298.5|69318.9|69294.7|69333.1|69306.1|69315.3|69294.7|335
1653431700000|2022-05-24 22:35:00|69321.7|69291.2|69325|69296.2|69333.1|69306.7|69309.8|69287.3|366
1653432000000|2022-05-24 22:40:00|69324.9|69300.6|69314.1|69299.1|69335.1|69314.1|69309.7|69291.5|507
1653432300000|2022-05-24 22:45:00|69317.5|69297.5|69310.6|69290.6|69337.8|69310|69305|69282.8|472
1653432600000|2022-05-24 22:50:00|69309.6|69289.6|69298.6|69278.6|69311|69290.9|69289.8|69270.4|295
1653432900000|2022-05-24 22:55:00|69301.4|69281.4|69287|69272|69303.2|69283.2|69284.3|69265.8|297
1653433200000|2022-05-24 23:00:00|69289.4|69269.4|69315.3|69295.3|69326.4|69302.5|69282.7|69265.6|441
1653433500000|2022-05-24 23:05:00|69314.7|69294.7|69308.2|69288.2|69319|69299|69302.7|69274.4|388
1653433800000|2022-05-24 23:10:00|69308.1|69288.1|69314.4|69294.4|69321.4|69300.2|69303.6|69282.8|363
1653434100000|2022-05-24 23:15:00|69314.6|69294.6|69306.9|69286.9|69320.8|69300.8|69304.3|69284.9|293
1653434400000|2022-05-24 23:20:00|69306.4|69286.4|69312.2|69292.2|69320.2|69299|69305.2|69285.2|271
1653434700000|2022-05-24 23:25:00|69312.3|69292.3|69326.2|69306.2|69334.9|69314.9|69310.6|69290.6|262
1653435000000|2022-05-24 23:30:00|69326.1|69306.1|69322.7|69302.7|69328.2|69307.7|69316|69296|260
1653435300000|2022-05-24 23:35:00|69322.8|69302.8|69327.4|69307.4|69330|69310|69318.9|69298.9|307
1653435600000|2022-05-24 23:40:00|69327.5|69307.5|69326.4|69306.4|69329.4|69309.4|69324|69303|277
1653435900000|2022-05-24 23:45:00|69327.2|69307.2|69318.8|69298.8|69328.7|69308.7|69315.4|69295.4|341
1653436200000|2022-05-24 23:50:00|69318.3|69298.3|69319.5|69299.5|69323.7|69303.7|69314.2|69294.4|317
1653436500000|2022-05-24 23:55:00|69321.2|69301.2|69324.7|69304.7|69326.1|69306.1|69317.3|69298.2|407
1653436800000|2022-05-25 00:00:00|69324.8|69304.8|69315.8|69295.8|69331.6|69311.6|69299.5|69279.5|705
1653437100000|2022-05-25 00:05:00|69315.6|69295.6|69335.9|69315.9|69339.9|69319.9|69314.9|69295.6|483
1653437400000|2022-05-25 00:10:00|69336|69316|69354.4|69334.4|69358.1|69338.1|69333.8|69313.8|565
1653437700000|2022-05-25 00:15:00|69356.5|69336.5|69362.4|69342.4|69363.1|69343.1|69345.1|69327.8|472
1653438000000|2022-05-25 00:20:00|69362.5|69342.5|69367.6|69347.6|69369|69349|69353.4|69333.4|480
1653438300000|2022-05-25 00:25:00|69368.3|69348.3|69374.4|69354.4|69384.1|69364.1|69363.4|69343.4|515
1653438600000|2022-05-25 00:30:00|69374|69354|69383.6|69363.6|69391.1|69373|69367|69348.8|526
1653438900000|2022-05-25 00:35:00|69382.8|69362.8|69390.6|69370.6|69401.7|69381.9|69381|69361|539
1653439200000|2022-05-25 00:40:00|69390.5|69370.5|69378.8|69358.8|69402.4|69382.4|69376.6|69358.5|478
1653439500000|2022-05-25 00:45:00|69379.2|69359.2|69391.3|69371.3|69396.1|69376.1|69369.8|69349.8|617
1653439800000|2022-05-25 00:50:00|69390.6|69370.6|69400.7|69380.7|69419.1|69399.1|69387.2|69367.2|696
1653440100000|2022-05-25 00:55:00|69400.9|69380.9|69388.3|69368.3|69405.7|69385.7|69385.2|69366.1|663
1653440400000|2022-05-25 01:00:00|69387.6|69367.6|69396.3|69376.3|69405.9|69385.9|69385.3|69365.3|728
1653440700000|2022-05-25 01:05:00|69396|69376|69425.1|69405.1|69430.8|69410.8|69395.5|69375.5|721
1653441000000|2022-05-25 01:10:00|69425|69405|69430.6|69410.6|69432.2|69413.5|69418|69398.5|681
1653441300000|2022-05-25 01:15:00|69430.7|69410.7|69420|69400|69435.1|69415.1|69411.1|69391.1|695
1653441600000|2022-05-25 01:20:00|69419.7|69399.7|69443.8|69423.8|69453.4|69433.4|69418.7|69399.7|740
1653441900000|2022-05-25 01:25:00|69443.9|69423.9|69449|69429|69457.5|69437.5|69438.7|69418.7|684
1653442200000|2022-05-25 01:30:00|69449.6|69429.6|69424.5|69404.5|69450.8|69430.8|69423.1|69403.1|682
1653442500000|2022-05-25 01:35:00|69424.7|69404.7|69424.1|69404.1|69432.3|69412.3|69415.3|69398.5|553
1653442800000|2022-05-25 01:40:00|69424|69404|69427.3|69407.3|69438.5|69418.5|69421.7|69403.4|650
1653443100000|2022-05-25 01:45:00|69427.8|69407.8|69422.2|69402.2|69431.4|69411.4|69417.4|69398.2|587
1653443400000|2022-05-25 01:50:00|69422.8|69402.8|69454.6|69434.6|69458.4|69438.8|69418.9|69398.9|598
1653443700000|2022-05-25 01:55:00|69454.9|69434.9|69456.6|69436.6|69469.3|69448.7|69445.4|69426.1|677
1653444000000|2022-05-25 02:00:00|69458.1|69438.1|69416.6|69396.6|69458.2|69438.2|69409.9|69389.9|941
1653444300000|2022-05-25 02:05:00|69416.5|69396.5|69434.2|69414.2|69436.7|69416.7|69404.1|69383.7|792
1653444600000|2022-05-25 02:10:00|69434.3|69414.3|69442.2|69422.2|69448.4|69428.4|69419.3|69399.3|706
1653444900000|2022-05-25 02:15:00|69442.4|69422.4|69459.3|69439.3|69461.9|69441.9|69442.3|69422.3|681
1653445200000|2022-05-25 02:20:00|69459.2|69439.2|69465.1|69445.1|69466.6|69446.6|69453|69434|644
1653445500000|2022-05-25 02:25:00|69464.5|69444.5|69464.8|69444.8|69475|69450.4|69457.3|69437.3|569
1653445800000|2022-05-25 02:30:00|69464.2|69444.2|69490.2|69470.2|69501.2|69481.2|69464.1|69444.1|734
1653446100000|2022-05-25 02:35:00|69490.1|69470.1|69496.1|69476.1|69504.3|69484.3|69486|69466|646
1653446400000|2022-05-25 02:40:00|69495.8|69475.8|69506.8|69486.8|69511.3|69491.3|69486.4|69466.4|608
1653446700000|2022-05-25 02:45:00|69506.2|69486.2|69514.6|69494.6|69517.3|69497.3|69500.7|69479.9|502
1653447000000|2022-05-25 02:50:00|69515|69495|69505|69485|69515|69495.9|69498.5|69478.5|431
1653447300000|2022-05-25 02:55:00|69504.6|69484.6|69493.4|69473.4|69515.1|69495.1|69488.8|69468.8|736
1653447600000|2022-05-25 03:00:00|69492.7|69472.7|69485.2|69465.2|69506.3|69486.3|69475.3|69455.3|682
1653447900000|2022-05-25 03:05:00|69485.8|69465.8|69491.4|69471.4|69504.4|69484.4|69481.5|69461.5|616
1653448200000|2022-05-25 03:10:00|69492.3|69472.3|69482.2|69462.2|69495.1|69477.7|69480|69460|548
1653448500000|2022-05-25 03:15:00|69482.3|69462.3|69489.2|69469.2|69492|69472|69479.7|69459.7|463
1653448800000|2022-05-25 03:20:00|69489.3|69469.3|69476.8|69456.8|69491.6|69471.6|69475.6|69455.6|523
1653449100000|2022-05-25 03:25:00|69477.3|69457.3|69472.2|69452.2|69479.6|69459.6|69465|69445|450
1653449400000|2022-05-25 03:30:00|69472|69452|69465.7|69445.7|69474.3|69454.3|69462.2|69442.2|487
1653449700000|2022-05-25 03:35:00|69465.8|69445.8|69457|69437|69474.2|69455.2|69453.7|69433.7|578
1653450000000|2022-05-25 03:40:00|69457.1|69437.1|69443.9|69423.9|69462.5|69442.5|69442.8|69422.8|513
1653450300000|2022-05-25 03:45:00|69443.6|69423.6|69442.7|69422.7|69447.9|69428.6|69439.8|69420|497
1653450600000|2022-05-25 03:50:00|69443.4|69423.4|69439.8|69419.8|69447.6|69429|69437|69417.8|469
1653450900000|2022-05-25 03:55:00|69440.2|69420.2|69446.8|69426.8|69450.9|69430.9|69437.4|69417.4|529
1653451200000|2022-05-25 04:00:00|69446.9|69426.9|69449.5|69429.5|69454.2|69435.3|69444.6|69425|622
1653451500000|2022-05-25 04:05:00|69449.1|69429.1|69452.4|69432.4|69457.3|69437.8|69444.3|69424.3|492
1653451800000|2022-05-25 04:10:00|69452.1|69432.1|69490.5|69470.5|69491.2|69471.2|69452.1|69432.1|431
1653452100000|2022-05-25 04:15:00|69490|69470|69476.7|69456.7|69491.2|69471.2|69473.1|69456|384
1653452400000|2022-05-25 04:20:00|69476.8|69456.8|69470.7|69450.7|69477.1|69457.6|69458.8|69438.8|503
1653452700000|2022-05-25 04:25:00|69470.8|69450.8|69473.5|69453.5|69480.3|69460.3|69462.7|69442.7|535
1653453000000|2022-05-25 04:30:00|69473.2|69453.2|69470.6|69450.6|69486.4|69467.2|69466.1|69446.1|466
1653453300000|2022-05-25 04:35:00|69470.5|69450.5|69474.8|69454.8|69486.6|69466.6|69470.5|69450.5|401
1653453600000|2022-05-25 04:40:00|69475.3|69455.3|69476.2|69456.2|69481.9|69465.3|69471.1|69453|318
1653453900000|2022-05-25 04:45:00|69473.7|69458.7|69481.6|69461.6|69486.2|69466.2|69468|69448.4|365
1653454200000|2022-05-25 04:50:00|69481.8|69461.8|69485.5|69465.5|69486.2|69467.5|69473.1|69453.1|362
1653454500000|2022-05-25 04:55:00|69485.9|69465.9|69500|69480|69503.1|69485.5|69480.4|69462.1|429
1653454800000|2022-05-25 05:00:00|69500.4|69480.4|69498.5|69478.5|69504.2|69487.3|69494.1|69474.6|546
1653455100000|2022-05-25 05:05:00|69498.4|69478.4|69495.1|69475.1|69503.5|69484.7|69492.5|69472.5|476
1653455400000|2022-05-25 05:10:00|69494.9|69474.9|69495.6|69475.6|69501.7|69482.2|69486.7|69466.7|490
1653455700000|2022-05-25 05:15:00|69495.9|69475.9|69486|69466|69502.7|69483.9|69478.6|69458.6|465
1653456000000|2022-05-25 05:20:00|69485.8|69465.8|69487.9|69467.9|69489.7|69471.5|69477.7|69457.7|394
1653456300000|2022-05-25 05:25:00|69489|69469|69490.8|69470.8|69494.5|69476.7|69486.7|69466.7|423
1653456600000|2022-05-25 05:30:00|69490.9|69470.9|69477.2|69457.2|69504.1|69484.8|69474.8|69454.8|524
1653456900000|2022-05-25 05:35:00|69476.8|69456.8|69505.9|69485.9|69507.1|69488.3|69476.8|69456.8|615
1653457200000|2022-05-25 05:40:00|69505|69485|69512.4|69492.4|69518.4|69501.4|69502.4|69482.4|550
1653457500000|2022-05-25 05:45:00|69512.6|69492.6|69498.7|69478.7|69517.1|69500|69490.9|69470.9|563
1653457800000|2022-05-25 05:50:00|69498.6|69478.6|69487.9|69467.9|69503.3|69484.4|69483|69463|498
1653458100000|2022-05-25 05:55:00|69485.1|69470.1|69482.4|69462.1|69500.7|69481.1|69478.4|69458.4|620
1653458400000|2022-05-25 06:00:00|69484.4|69464.4|69513.6|69493.6|69517|69497|69483.1|69463.1|692
1653458700000|2022-05-25 06:05:00|69514.1|69494.1|69523.1|69503.1|69548.4|69528.4|69512.2|69492.2|742
1653459000000|2022-05-25 06:10:00|69522.6|69502.6|69530.8|69510.8|69532.7|69512.7|69510.2|69490.2|682
1653459300000|2022-05-25 06:15:00|69531.5|69511.5|69546.2|69526.2|69549.4|69530.8|69526.6|69507.2|758
1653459600000|2022-05-25 06:20:00|69546.7|69526.7|69571.4|69551.4|69588.1|69568.1|69544.3|69526.5|737
1653459900000|2022-05-25 06:25:00|69570.7|69550.7|69570.9|69550.9|69595.7|69575.1|69563.5|69543.5|732
1653460200000|2022-05-25 06:30:00|69570.8|69550.8|69555.2|69535.2|69585.6|69565.6|69547.6|69527.6|680
1653460500000|2022-05-25 06:35:00|69554|69539|69535.2|69515.2|69570.7|69550.7|69523.6|69506|824
1653460800000|2022-05-25 06:40:00|69535|69515|69568.7|69548.7|69573.7|69553.7|69527.1|69508|816
1653461100000|2022-05-25 06:45:00|69567.4|69552.4|69542.5|69522.5|69575.8|69557.8|69541|69522.4|810
1653461400000|2022-05-25 06:50:00|69544|69524|69525.6|69505.6|69544.2|69525.4|69499.7|69480.7|910
1653461700000|2022-05-25 06:55:00|69525.8|69505.8|69554.7|69534.7|69559.9|69543.6|69522.8|69502.8|918
1653462000000|2022-05-25 07:00:00|69554.8|69534.8|69613.6|69593.6|69630.5|69613.6|69538.8|69521.8|1063
1653462300000|2022-05-25 07:05:00|69612.9|69592.9|69633.7|69613.7|69660.4|69640.4|69611.3|69592.9|917
1653462600000|2022-05-25 07:10:00|69633.6|69613.6|69616|69601|69655.8|69638.2|69610.3|69592.8|923
1653462900000|2022-05-25 07:15:00|69618.2|69598.2|69640.8|69620.8|69649|69630.5|69609|69591.6|958
1653463200000|2022-05-25 07:20:00|69642.1|69622.1|69619.7|69599.7|69646.5|69628.6|69615.6|69599.4|902
1653463500000|2022-05-25 07:25:00|69619.9|69599.9|69601.6|69586.6|69620.6|69603|69581.3|69565.7|868
1653463800000|2022-05-25 07:30:00|69602.8|69587.8|69622.8|69602.8|69639.8|69622.3|69598.6|69579.3|923
1653464100000|2022-05-25 07:35:00|69623|69603|69601.8|69586.8|69645.2|69627.6|69591|69573.4|944
1653464400000|2022-05-25 07:40:00|69603.7|69583.7|69586.5|69566.5|69611.6|69591.6|69579.7|69561.5|920
1653464700000|2022-05-25 07:45:00|69587.4|69567.4|69587|69572|69602.4|69584.5|69574.9|69554.9|898
1653465000000|2022-05-25 07:50:00|69590.6|69570.6|69631.1|69616.1|69634.7|69617.9|69587.6|69569.1|853
1653465300000|2022-05-25 07:55:00|69634.3|69614.3|69641.9|69621.9|69653.2|69637.2|69630.8|69613.5|898
1653465600000|2022-05-25 08:00:00|69642.7|69622.7|69723.4|69703.4|69730.5|69713.7|69629.1|69609.2|1019
1653465900000|2022-05-25 08:05:00|69721.2|69701.2|69711.1|69691.1|69731.3|69712.8|69688.6|69672|998
1653466200000|2022-05-25 08:10:00|69708.7|69693.7|69747.3|69727.3|69757|69737|69701.1|69683.6|970
1653466500000|2022-05-25 08:15:00|69745.5|69730.5|69712.9|69692.9|69756.2|69736.2|69701.8|69681.8|897
1653466800000|2022-05-25 08:20:00|69712.8|69692.8|69716.8|69701.8|69734.6|69714.6|69697.8|69679.6|850
1653467100000|2022-05-25 08:25:00|69718.2|69703.2|69713.6|69693.6|69741|69724.4|69708.8|69690|918
1653467400000|2022-05-25 08:30:00|69713.5|69693.5|69701.2|69681.2|69721.3|69701.3|69677.3|69659.5|878
1653467700000|2022-05-25 08:35:00|69699.5|69684.5|69691.8|69671.8|69717|69699.1|69680|69660|807
1653468000000|2022-05-25 08:40:00|69692.6|69672.6|69698.5|69678.5|69705|69687.8|69685|69668.5|802
1653468300000|2022-05-25 08:45:00|69698.7|69678.7|69722.9|69702.9|69727.5|69710.8|69692|69673.9|794
1653468600000|2022-05-25 08:50:00|69723|69703|69681.5|69666.5|69723|69703.4|69681.5|69662.7|784
1653468900000|2022-05-25 08:55:00|69687|69667|69732.6|69712.6|69748|69733|69674.1|69656.4|858
1653469200000|2022-05-25 09:00:00|69733.6|69713.6|69738.8|69718.8|69764.8|69747.6|69731.1|69711.1|802
1653469500000|2022-05-25 09:05:00|69739.5|69719.5|69733.2|69713.2|69759.3|69739.5|69724|69705.1|816
1653469800000|2022-05-25 09:10:00|69733.7|69713.7|69764.1|69744.1|69782.7|69764.6|69727.1|69710.5|893
1653470100000|2022-05-25 09:15:00|69764.3|69744.3|69739.1|69719.1|69779.1|69761.4|69734.7|69719.1|807
1653470400000|2022-05-25 09:20:00|69735.3|69720.3|69713.3|69693.3|69739.1|69721|69696.4|69677.9|848
1653470700000|2022-05-25 09:25:00|69712.6|69692.6|69733.9|69718.9|69739.7|69722.3|69706.4|69688.5|702
1653471000000|2022-05-25 09:30:00|69735.6|69720.6|69694|69674|69755|69738|69688.3|69670.1|831
1653471300000|2022-05-25 09:35:00|69694.4|69674.4|69706.9|69686.9|69713.4|69694.6|69686.6|69669.2|742
1653471600000|2022-05-25 09:40:00|69706.6|69686.6|69724.5|69704.5|69732.9|69717.4|69701.4|69683.7|699
1653471900000|2022-05-25 09:45:00|69721.9|69706.9|69691.1|69671.1|69732.7|69714.8|69689.6|69671.1|598
1653472200000|2022-05-25 09:50:00|69686.6|69671.6|69677.6|69662.6|69709.5|69693.5|69670|69652|791
1653472500000|2022-05-25 09:55:00|69678.6|69663.6|69691|69671|69717.4|69698.4|69666.5|69647.2|820
1653472800000|2022-05-25 10:00:00|69691.5|69676.5|69696.2|69676.2|69702.1|69684.7|69676|69656.8|845
1653473100000|2022-05-25 10:05:00|69695.2|69675.2|69731.1|69716.1|69743.5|69727|69687.1|69670|793
1653473400000|2022-05-25 10:10:00|69733.6|69713.6|69700.4|69680.4|69750.6|69733.4|69687.8|69670.4|848
1653473700000|2022-05-25 10:15:00|69700.2|69680.2|69708.6|69688.6|69728.7|69710.9|69700.1|69680.1|734
1653474000000|2022-05-25 10:20:00|69708.8|69688.8|69714|69694|69723.3|69705.7|69697.2|69682.2|727
1653474300000|2022-05-25 10:25:00|69713.5|69693.5|69722.1|69707.1|69735.5|69718.1|69710.8|69691.9|679
1653474600000|2022-05-25 10:30:00|69724.5|69704.5|69770.4|69750.4|69772.3|69756.4|69718.3|69700.7|813
1653474900000|2022-05-25 10:35:00|69768.8|69748.8|69758.6|69738.6|69769.1|69750.9|69746.5|69728|661
1653475200000|2022-05-25 10:40:00|69758.5|69738.5|69763.9|69743.9|69765|69745|69729.5|69711.7|679
1653475500000|2022-05-25 10:45:00|69764.1|69744.1|69804.1|69784.1|69822.8|69804.3|69763.4|69743.4|798
1653475800000|2022-05-25 10:50:00|69800.1|69785.1|69764|69749|69805.1|69785.4|69762.8|69747|827
1653476100000|2022-05-25 10:55:00|69764.1|69749.1|69761.2|69741.2|69766.7|69749.1|69747.6|69730.1|693
1653476400000|2022-05-25 11:00:00|69761.6|69741.6|69766|69746|69791.1|69773.2|69743.8|69725.2|836
1653476700000|2022-05-25 11:05:00|69763.1|69748.1|69765.7|69750.7|69775.6|69758.1|69747.2|69728.7|732
1653477000000|2022-05-25 11:10:00|69764.5|69744.5|69751.5|69731.5|69765.4|69747.8|69738.4|69718.4|704
1653477300000|2022-05-25 11:15:00|69751.7|69731.7|69749.5|69729.5|69785.4|69768.2|69739.6|69721.5|755
1653477600000|2022-05-25 11:20:00|69749.8|69729.8|69773.2|69753.2|69774.3|69757.7|69745.5|69728|781
1653477900000|2022-05-25 11:25:00|69771.8|69751.8|69790.1|69770.1|69804.9|69786.3|69758.5|69738.5|869
1653478200000|2022-05-25 11:30:00|69788.6|69773.6|69804.6|69789.6|69814.9|69798.5|69706.7|69686.7|1044
1653478500000|2022-05-25 11:35:00|69804.9|69789.9|69779.1|69759.1|69836.8|69819|69753.6|69735.3|963
1653478800000|2022-05-25 11:40:00|69779.2|69759.2|69796.7|69776.7|69802.5|69782.5|69766.8|69749.3|903
1653479100000|2022-05-25 11:45:00|69796.8|69776.8|69767.8|69752.8|69833.6|69818|69763.4|69746.2|919
1653479400000|2022-05-25 11:50:00|69767.9|69752.9|69794.1|69779.1|69804.8|69784.9|69762.6|69744.8|914
1653479700000|2022-05-25 11:55:00|69796.9|69781.9|69798.9|69778.9|69822.6|69803.9|69788.9|69772.2|864
1653480000000|2022-05-25 12:00:00|69795.8|69780.8|69829.6|69814.6|69847.9|69827.9|69794.9|69777.5|917
1653480300000|2022-05-25 12:05:00|69831.8|69811.8|69774.8|69754.8|69847|69829.7|69771.7|69753.6|892
1653480600000|2022-05-25 12:10:00|69775|69755|69820.9|69805.9|69829.1|69811.5|69761.7|69744.1|887
1653480900000|2022-05-25 12:15:00|69822.9|69802.9|69875.5|69855.5|69880.3|69861.5|69822.9|69802.9|869
1653481200000|2022-05-25 12:20:00|69871.2|69851.2|69865.3|69845.3|69874.6|69857|69835.4|69815.9|866
1653481500000|2022-05-25 12:25:00|69865.8|69845.8|69909.8|69888.7|69910|69889.4|69860.6|69840.6|838
1653481800000|2022-05-25 12:30:00|69909.9|69888.6|69828.5|69808.5|69910.1|69889.6|69809.3|69790.5|1003
1653482100000|2022-05-25 12:35:00|69828.7|69808.7|69824.2|69804.2|69842.3|69822.3|69811.8|69791.8|911
1653482400000|2022-05-25 12:40:00|69820.1|69805.1|69773.7|69753.7|69826.7|69807.2|69769.9|69752.6|880
1653482700000|2022-05-25 12:45:00|69773.5|69753.5|69794|69774|69798.7|69780.2|69749.4|69729.4|895
1653483000000|2022-05-25 12:50:00|69791.5|69776.5|69855.1|69840.1|69867.1|69847.1|69783.7|69763.7|931
1653483300000|2022-05-25 12:55:00|69858.4|69838.4|69846.2|69826.2|69875.6|69858.7|69833.1|69814.9|885
1653483600000|2022-05-25 13:00:00|69848.6|69828.6|69816.3|69796.3|69862.9|69843.4|69801.2|69781.2|827
1653483900000|2022-05-25 13:05:00|69816.2|69796.2|69839.3|69819.3|69869.3|69850|69809.6|69789.6|891
1653484200000|2022-05-25 13:10:00|69839.2|69819.2|69839.6|69824.6|69854.3|69836.8|69828.5|69811.8|851
1653484500000|2022-05-25 13:15:00|69839.7|69824.7|69801.8|69786.8|69842.2|69825.3|69798|69780.1|783
1653484800000|2022-05-25 13:20:00|69802.1|69787.1|69777.6|69762.6|69805.8|69788.2|69766.2|69748.9|831
1653485100000|2022-05-25 13:25:00|69778.4|69763.4|69756.6|69736.6|69788.5|69768.5|69753.7|69733.7|812
1653485400000|2022-05-25 13:30:00|69756.7|69736.7|69760.6|69740.6|69778.4|69761.2|69752.9|69735.5|1020
1653485700000|2022-05-25 13:35:00|69761.5|69741.5|69749.6|69729.6|69768.3|69752|69704.2|69685.2|988
1653486000000|2022-05-25 13:40:00|69749.1|69729.1|69734.2|69719.2|69754.5|69735.8|69726.8|69709.4|1016
1653486300000|2022-05-25 13:45:00|69734.1|69719.1|69736.4|69721.4|69744.7|69726.9|69720|69701.9|950
1653486600000|2022-05-25 13:50:00|69738|69718|69769.5|69754.5|69776.6|69759.2|69731.7|69712.7|919
1653486900000|2022-05-25 13:55:00|69770.1|69755.1|69739.5|69719.5|69778.8|69761.4|69729.1|69711.6|947
1653487200000|2022-05-25 14:00:00|69738.9|69718.9|69725.9|69705.9|69758.5|69743.1|69717.3|69699.3|955
1653487500000|2022-05-25 14:05:00|69725.2|69705.2|69773.8|69753.8|69780.2|69762.7|69719|69702|896
1653487800000|2022-05-25 14:10:00|69776.1|69756.1|69742.8|69722.8|69793.2|69776.7|69739.5|69719.5|935
1653488100000|2022-05-25 14:15:00|69743.1|69723.1|69726.6|69706.6|69761.2|69741.2|69710.4|69690.4|918
1653488400000|2022-05-25 14:20:00|69729.4|69709.4|69649.8|69629.8|69733.2|69715.6|69640.9|69623|1029
1653488700000|2022-05-25 14:25:00|69651.2|69631.2|69632|69612|69682.8|69662.8|69622.2|69604.4|952
1653489000000|2022-05-25 14:30:00|69629.2|69609.2|69659.6|69639.6|69692|69672|69624.7|69605.7|973
1653489300000|2022-05-25 14:35:00|69658.2|69638.2|69615.3|69595.3|69668|69648|69609.2|69589.2|926
1653489600000|2022-05-25 14:40:00|69615|69595|69653.7|69633.7|69657.5|69638.6|69611.8|69594.3|934
1653489900000|2022-05-25 14:45:00|69651.5|69636.5|69664.2|69644.2|69674.2|69654.2|69632.4|69613.6|985
1653490200000|2022-05-25 14:50:00|69664.1|69644.1|69658.7|69638.7|69690|69670|69639.9|69619.9|988
1653490500000|2022-05-25 14:55:00|69659.3|69639.3|69675.1|69655.1|69688.2|69670|69624.5|69604.5|1038
1653490800000|2022-05-25 15:00:00|69672.6|69657.6|69685.5|69665.5|69685.5|69665.6|69643.1|69625.7|960
1653491100000|2022-05-25 15:05:00|69684.2|69664.2|69686.4|69671.4|69707.4|69688.1|69663.8|69646.2|859
1653491400000|2022-05-25 15:10:00|69686.1|69671.1|69678.4|69663.4|69690.2|69674.8|69667.6|69649.1|784
1653491700000|2022-05-25 15:15:00|69680.9|69660.9|69683|69663|69689.9|69672.6|69665.8|69645.8|775
1653492000000|2022-05-25 15:20:00|69683.1|69663.1|69666.7|69651.7|69696.6|69678.3|69666.7|69651.7|777
1653492300000|2022-05-25 15:25:00|69666.9|69651.9|69681.5|69661.5|69695.8|69678.5|69656.2|69636.8|760
1653492600000|2022-05-25 15:30:00|69681.2|69661.2|69725.7|69705.7|69739.7|69719.7|69678.6|69658.6|815
1653492900000|2022-05-25 15:35:00|69726|69706|69741.7|69721.7|69742.5|69724.5|69717.9|69697.9|749
1653493200000|2022-05-25 15:40:00|69742.6|69722.6|69757.6|69737.6|69763.1|69743.1|69735.3|69715.3|819
1653493500000|2022-05-25 15:45:00|69756.7|69736.7|69782.9|69762.9|69788.3|69768.3|69756.7|69736.7|746
1653493800000|2022-05-25 15:50:00|69783.1|69763.1|69791.8|69771.8|69806.6|69786.6|69780.7|69760.7|823
1653494100000|2022-05-25 15:55:00|69792|69772|69814|69794|69816.4|69796.4|69778.5|69758.5|778
1653494400000|2022-05-25 16:00:00|69813.6|69793.6|69793.2|69773.2|69814.4|69794.4|69777.4|69754.1|670
1653494700000|2022-05-25 16:05:00|69793.1|69773.1|69817.1|69797.1|69826.1|69806.1|69788.5|69768.5|646
1653495000000|2022-05-25 16:10:00|69816.8|69796.8|69793.8|69773.8|69818.7|69798.7|69787.7|69770.4|672
1653495300000|2022-05-25 16:15:00|69793.6|69773.6|69796|69776|69811.9|69791.9|69792.9|69772.9|703
1653495600000|2022-05-25 16:20:00|69796.6|69776.6|69811.8|69791.3|69811.8|69791.4|69792.7|69772.7|650
1653495900000|2022-05-25 16:25:00|69811.4|69791.4|69784.4|69764.4|69817.2|69797.2|69782.1|69762.1|652
1653496200000|2022-05-25 16:30:00|69784.1|69764.1|69790|69770|69791.7|69770.3|69762.7|69746|636
1653496500000|2022-05-25 16:35:00|69789.6|69769.6|69798.6|69778.6|69802.6|69782.6|69782.6|69762.6|625
1653496800000|2022-05-25 16:40:00|69797.9|69777.9|69798.4|69778.4|69812.9|69792.9|69791.4|69771.4|652
1653497100000|2022-05-25 16:45:00|69798.6|69778.6|69785.1|69765.1|69798.6|69778.6|69777.7|69757.7|610
1653497400000|2022-05-25 16:50:00|69784.9|69764.9|69808.1|69788.1|69810.9|69791.7|69782.6|69762.6|580
1653497700000|2022-05-25 16:55:00|69808.2|69788.2|69828.5|69808.5|69833.3|69813.3|69803.7|69783.7|686
1653498000000|2022-05-25 17:00:00|69828.7|69808.7|69833|69813|69845.4|69825.4|69821.7|69802|804
1653498300000|2022-05-25 17:05:00|69832.8|69812.8|69833.2|69813.2|69841.4|69821.4|69823.9|69803.9|728
1653498600000|2022-05-25 17:10:00|69833.7|69813.7|69830|69810|69838.7|69818.7|69820.1|69800.1|717
1653498900000|2022-05-25 17:15:00|69830.3|69810.3|69820.3|69800.3|69834.4|69814.4|69803|69784.3|690
1653499200000|2022-05-25 17:20:00|69820.1|69800.1|69787.1|69767.1|69820.7|69800.7|69781.4|69763.4|700
1653499500000|2022-05-25 17:25:00|69787.3|69767.3|69771.9|69751.9|69791.4|69772.9|69758.5|69738.5|745
1653499800000|2022-05-25 17:30:00|69772.1|69752.1|69761.8|69741.8|69777.5|69757.5|69760.7|69740.7|639
1653500100000|2022-05-25 17:35:00|69761.9|69741.9|69728.6|69708.6|69762.9|69742.9|69724.5|69703.9|703
1653500400000|2022-05-25 17:40:00|69728.4|69708.4|69728.8|69708.8|69739.2|69719.2|69720.9|69700.9|628
1653500700000|2022-05-25 17:45:00|69729.2|69709.2|69726.8|69706.8|69737.2|69717.2|69713.2|69693.2|611
1653501000000|2022-05-25 17:50:00|69727.3|69707.3|69741.2|69721.2|69743.3|69723.3|69727|69707|642
1653501300000|2022-05-25 17:55:00|69741.3|69721.3|69723.9|69687.7|69757.9|69737.9|69693.2|69670.3|653
1653501600000|2022-05-25 18:00:00|69732.5|69681.1|69647.4|69627.4|69742.4|69718.4|69594.8|69574.7|1149
1653501900000|2022-05-25 18:05:00|69648.6|69628.6|69718.4|69698.4|69778.3|69758.3|69644.1|69624.1|1148
1653502200000|2022-05-25 18:10:00|69719.8|69699.8|69664.4|69644.4|69719.8|69699.8|69641.4|69621.4|1142
1653502500000|2022-05-25 18:15:00|69665.5|69645.5|69706.8|69686.8|69712.6|69692.6|69661.7|69641.7|1084
1653502800000|2022-05-25 18:20:00|69704.9|69684.9|69717.2|69697.2|69727.9|69707.9|69684.2|69666.6|1044
1653503100000|2022-05-25 18:25:00|69716.8|69696.8|69686.6|69666.6|69723|69703|69685|69665|998
1653503400000|2022-05-25 18:30:00|69686.7|69666.7|69672.8|69652.8|69697.7|69677.7|69663.1|69643.1|1027
1653503700000|2022-05-25 18:35:00|69672.9|69652.9|69676.7|69656.7|69687|69667|69652.3|69632.3|980
1653504000000|2022-05-25 18:40:00|69676.9|69656.9|69686|69666|69695.1|69675.1|69664|69644|879
1653504300000|2022-05-25 18:45:00|69686.4|69666.4|69676.3|69656.3|69697|69679.2|69666.2|69646.8|904
1653504600000|2022-05-25 18:50:00|69676.1|69656.1|69627.8|69607.8|69676.4|69656.4|69626.5|69606.5|912
1653504900000|2022-05-25 18:55:00|69627.2|69607.2|69605.5|69585.5|69630|69610|69594.7|69577.9|916
1653505200000|2022-05-25 19:00:00|69605.4|69585.4|69566.5|69546.5|69605.9|69585.9|69563.7|69544.7|843
1653505500000|2022-05-25 19:05:00|69566.2|69546.2|69607|69587|69616.6|69596.6|69564.4|69544.4|776
1653505800000|2022-05-25 19:10:00|69607.1|69587.1|69592.5|69572.5|69610.4|69590.4|69582.5|69562.5|705
1653506100000|2022-05-25 19:15:00|69592.1|69572.1|69616.1|69596.1|69626.1|69606.1|69591.7|69571.7|750
1653506400000|2022-05-25 19:20:00|69616|69596|69607.6|69587.6|69617.4|69597.4|69585.6|69565.6|730
1653506700000|2022-05-25 19:25:00|69605.7|69585.7|69614.3|69594.3|69621.5|69601.5|69605.6|69585.6|681
1653507000000|2022-05-25 19:30:00|69612.2|69592.2|69612.2|69592.2|69615.7|69595.7|69592.9|69572.9|629
1653507300000|2022-05-25 19:35:00|69611.6|69591.6|69637.7|69617.7|69646.4|69629.2|69609.4|69589.4|681
1653507600000|2022-05-25 19:40:00|69638.2|69618.2|69650.6|69630.6|69654.3|69637|69635.8|69615.4|671
1653507900000|2022-05-25 19:45:00|69650.8|69630.8|69660.6|69640.6|69665.1|69646.3|69648|69628|596
1653508200000|2022-05-25 19:50:00|69663.6|69643.6|69670.5|69650.5|69681.7|69661.7|69652.3|69618.5|741
1653508500000|2022-05-25 19:55:00|69670.8|69650.8|69683.1|69663.1|69690.4|69670.4|69667.8|69647.8|705
1653508800000|2022-05-25 20:00:00|69680|69660|69684.6|69664.6|69688.8|69668.8|69680|69660|475
1653509100000|2022-05-25 20:05:00|69684.8|69664.8|69701|69681|69702.7|69682.7|69683.2|69663.2|310
1653509400000|2022-05-25 20:10:00|69700.1|69680.1|69700.8|69680.8|69707|69687|69699.2|69679.2|371
1653509700000|2022-05-25 20:15:00|69701.2|69681.2|69696.7|69676.7|69703.9|69683.9|69694.5|69674.5|263
1653510000000|2022-05-25 20:20:00|69696.5|69676.5|69697.1|69677.1|69703.8|69683.6|69695.8|69675.8|497
1653510300000|2022-05-25 20:25:00|69697|69677|69688.6|69668.6|69702.3|69682.3|69683.1|69661.9|497
1653510600000|2022-05-25 20:30:00|69688.3|69668.3|69672.6|69652.6|69689|69669|69667.6|69647.6|679
1653510900000|2022-05-25 20:35:00|69672.5|69652.5|69673.1|69653.1|69680.2|69660.2|69671.4|69651.4|498
1653511200000|2022-05-25 20:40:00|69673|69653|69667.6|69647.6|69678|69658|69660.2|69640.2|548
1653511500000|2022-05-25 20:45:00|69667.7|69647.7|69662.2|69642.2|69669.2|69649.2|69659.3|69639.3|595
1653511800000|2022-05-25 20:50:00|69661.6|69641.6|69664.3|69644.3|69667.6|69647.6|69659.6|69639.6|718
1653512100000|2022-05-25 20:55:00|69665|69645|69699.7|69600.7|69702.1|69655.1|69664.8|69591.8|356
1653512400000|2022-05-25 21:00:00|69699.6|69600.6|69689.8|69590.8|69712.8|69613.8|69689.8|69590.8|54
1653512700000|2022-05-25 21:05:00|69693.2|69594.2|69716.4|69617.4|69720.9|69626.1|69659.8|69560.8|370
1653513000000|2022-05-25 21:10:00|69719.8|69620.8|69692.7|69615.8|69733.3|69641|69668.4|69592.5|456
1653513300000|2022-05-25 21:15:00|69690.8|69617|69676.3|69603.8|69700.5|69652.1|69664|69587.5|175
1653513600000|2022-05-25 21:20:00|69685.9|69606|69669.2|69621.8|69695.4|69629.5|69663.7|69593.8|44
1653513900000|2022-05-25 21:25:00|69671|69619|69670|69631.1|69686.2|69638.5|69665.5|69612.7|161
1653514200000|2022-05-25 21:30:00|69670.5|69630.2|69680|69632.8|69696.5|69639|69668.3|69608.3|318
1653514500000|2022-05-25 21:35:00|69679.8|69622.2|69670.6|69644.4|69692.5|69649.3|69666.3|69622.2|225
1653514800000|2022-05-25 21:40:00|69668.2|69648.2|69671.3|69643|69701.3|69649|69667.7|69611.7|387
1653515100000|2022-05-25 21:45:00|69670.3|69636.8|69669.2|69638.6|69686.2|69650.9|69668.4|69614.5|209
1653515400000|2022-05-25 21:50:00|69669.9|69639.4|69671.3|69649.9|69699.1|69651.7|69669.7|69613.7|223
1653515700000|2022-05-25 21:55:00|69672.4|69647.9|69722.9|69625.8|69726.4|69651.3|69669.4|69594.7|193
1653516000000|2022-05-25 22:00:00|69690.3|69629|69654.5|69624.4|69719.6|69643.2|69643.1|69599.5|700
1653516300000|2022-05-25 22:05:00|69654.1|69624.1|69647.8|69608.1|69663.2|69628.4|69632.1|69604.8|951
1653516600000|2022-05-25 22:10:00|69648|69608.2|69623.1|69580.3|69651.9|69618.2|69612.8|69576.1|371
1653516900000|2022-05-25 22:15:00|69621.7|69585.1|69598.3|69565.5|69640.3|69601.9|69586.2|69553|532
1653517200000|2022-05-25 22:20:00|69597.2|69565.1|69591.5|69561.8|69609.2|69577.1|69579.5|69557.2|670
1653517500000|2022-05-25 22:25:00|69591.4|69561.1|69625.1|69575.1|69625.3|69586.2|69582.3|69557|500
1653517800000|2022-05-25 22:30:00|69614.1|69583.7|69583.1|69551.3|69616.3|69584.4|69573.4|69546|522
1653518100000|2022-05-25 22:35:00|69582.4|69553.3|69606.9|69577.9|69621.9|69589.3|69578.8|69552.8|467
1653518400000|2022-05-25 22:40:00|69601.8|69581.8|69616.6|69594.5|69630.4|69603.8|69597.8|69574.4|353
1653518700000|2022-05-25 22:45:00|69616.3|69594.7|69623.7|69598.2|69630|69600.6|69611.2|69585|291
1653519000000|2022-05-25 22:50:00|69623.9|69597.7|69625.4|69605.4|69630.5|69609.7|69615.9|69590|368
1653519300000|2022-05-25 22:55:00|69625.2|69605.2|69611.2|69587.9|69630|69605.4|69609.6|69581.7|411
1653519600000|2022-05-25 23:00:00|69609.3|69589.3|69613.4|69577.5|69617.2|69590|69598.8|69571.1|500
1653519900000|2022-05-25 23:05:00|69606|69586|69602.7|69568|69616.7|69595.4|69592.5|69567.4|521
1653520200000|2022-05-25 23:10:00|69600.1|69571|69591.6|69571.6|69613.1|69591.1|69579.9|69559.9|338
1653520500000|2022-05-25 23:15:00|69590.3|69575.3|69611|69580.1|69622.3|69594.6|69590.3|69569.4|291
1653520800000|2022-05-25 23:20:00|69609|69582.7|69613.2|69587.4|69615.6|69591.9|69605.5|69579.9|375
1653521100000|2022-05-25 23:25:00|69611.8|69589.1|69602.7|69575.1|69616.2|69590.7|69597|69575|350
1653521400000|2022-05-25 23:30:00|69599.8|69579.8|69605.2|69584.6|69613.4|69592.1|69598.3|69572.4|422
1653521700000|2022-05-25 23:35:00|69605|69585|69603|69582.2|69616.5|69594|69602.3|69578|357
1653522000000|2022-05-25 23:40:00|69604.9|69584.9|69603.5|69583.5|69609.4|69589.4|69600.3|69578.6|330
1653522300000|2022-05-25 23:45:00|69603.6|69583.6|69625.1|69605.1|69628.8|69607.2|69603.3|69577.8|501
1653522600000|2022-05-25 23:50:00|69625.2|69605.2|69636.7|69615.6|69643.9|69622.4|69620.9|69594.8|459
1653522900000|2022-05-25 23:55:00|69637.2|69613.7|69631.6|69611.6|69644.1|69623.1|69630.6|69608.3|421
1653523200000|2022-05-26 00:00:00|69631.8|69611.8|69628.8|69608.8|69641.8|69621.1|69626.8|69604.3|731
1653523500000|2022-05-26 00:05:00|69628.9|69608.9|69625.3|69605.3|69639.4|69619.4|69625.3|69603.1|614
1653523800000|2022-05-26 00:10:00|69626.1|69606.1|69596|69576|69626.1|69606.1|69593.7|69569.4|763
1653524100000|2022-05-26 00:15:00|69594.6|69574.6|69593.8|69570.5|69605.2|69584.3|69580.5|69560|738
1653524400000|2022-05-26 00:20:00|69592.8|69572.8|69603.7|69583.2|69608.9|69587.1|69587.3|69565.8|567
1653524700000|2022-05-26 00:25:00|69605.3|69585.3|69586.8|69566.8|69606.5|69586.3|69586.4|69563.5|498
1653525000000|2022-05-26 00:30:00|69587.1|69567.1|69553|69533|69591|69570.7|69546.7|69524.9|755
1653525300000|2022-05-26 00:35:00|69552.9|69532.9|69537.5|69517.5|69564.1|69544.1|69535.6|69514.9|653
1653525600000|2022-05-26 00:40:00|69537.6|69517.6|69527.1|69507.1|69546.1|69525|69525.2|69503.6|671
1653525900000|2022-05-26 00:45:00|69527|69507|69525|69505|69532.3|69512.3|69517.5|69496.2|631
1653526200000|2022-05-26 00:50:00|69524.7|69504.7|69510.8|69490.8|69558.9|69537.7|69509.1|69489.1|960
1653526500000|2022-05-26 00:55:00|69511.5|69491.5|69517.6|69497.6|69551.3|69529.4|69505.8|69485.8|810
1653526800000|2022-05-26 01:00:00|69517.5|69497.5|69529.7|69509.7|69533.8|69512.3|69508.3|69488.3|754
1653527100000|2022-05-26 01:05:00|69529.9|69509.9|69513.5|69493.5|69538.6|69518.1|69510|69488.8|641
1653527400000|2022-05-26 01:10:00|69513.7|69493.7|69523.3|69503.3|69535|69513.1|69512.7|69492.7|694
1653527700000|2022-05-26 01:15:00|69523.4|69503.4|69528.2|69508.2|69532.1|69513.3|69515.2|69494|604
1653528000000|2022-05-26 01:20:00|69527.7|69507.7|69524|69502.4|69551.7|69530|69519|69496.5|702
1653528300000|2022-05-26 01:25:00|69523.7|69502.3|69536.4|69516.4|69539.4|69519.4|69521.4|69498.5|571
1653528600000|2022-05-26 01:30:00|69536.3|69516.3|69563.5|69543.5|69572.2|69552.2|69533.3|69513.3|754
1653528900000|2022-05-26 01:35:00|69563.7|69543.7|69593|69573|69600.7|69580.7|69563.6|69543.6|746
1653529200000|2022-05-26 01:40:00|69592.8|69572.8|69595.6|69575.6|69599.4|69576|69572|69551.5|882
1653529500000|2022-05-26 01:45:00|69596|69576|69609.4|69589.4|69611.6|69590.1|69586.7|69565.1|800
1653529800000|2022-05-26 01:50:00|69609.3|69589.3|69579.7|69559.7|69612.7|69592.7|69575.1|69554.1|814
1653530100000|2022-05-26 01:55:00|69579.8|69559.8|69623.4|69603.4|69627.3|69607.1|69572.8|69552.8|751
1653530400000|2022-05-26 02:00:00|69623.1|69603.1|69583.7|69563.7|69623.1|69603.2|69565.9|69545.3|779
1653530700000|2022-05-26 02:05:00|69584.1|69564.1|69555|69535|69586.8|69568.4|69555|69535|747
1653531000000|2022-05-26 02:10:00|69554.9|69534.9|69582.4|69562.4|69593.5|69573.9|69553.6|69533.6|799
1653531300000|2022-05-26 02:15:00|69585.3|69563.2|69559.6|69539.3|69586.5|69565.8|69558.7|69534.1|684
1653531600000|2022-05-26 02:20:00|69560.1|69540.1|69563|69543|69571.5|69551.2|69548|69525.5|655
1653531900000|2022-05-26 02:25:00|69562.8|69542.8|69570.8|69550.8|69574.7|69554.7|69558.8|69537.9|620
1653532200000|2022-05-26 02:30:00|69571|69551|69530.4|69510.4|69573.4|69553.4|69530|69510|738
1653532500000|2022-05-26 02:35:00|69530.3|69510.3|69564.1|69544|69570.6|69550.5|69530.3|69507.1|695
1653532800000|2022-05-26 02:40:00|69564|69541.2|69562.9|69542.9|69571.1|69549.5|69550.7|69528.5|631
1653533100000|2022-05-26 02:45:00|69563.3|69543.3|69541.4|69521.4|69563.3|69543.3|69533.1|69508|582
1653533400000|2022-05-26 02:50:00|69541.5|69521.5|69538.1|69518.1|69541.9|69521.5|69530.6|69508.7|487
1653533700000|2022-05-26 02:55:00|69537.6|69517.6|69561.8|69541.8|69570.1|69550.1|69537.5|69515.8|569
1653534000000|2022-05-26 03:00:00|69561.7|69541.7|69561.9|69541.9|69570.3|69550.3|69557.2|69536.1|574
1653534300000|2022-05-26 03:05:00|69562.2|69542.2|69579.6|69551.1|69581.1|69561.1|69560.3|69538.4|702
1653534600000|2022-05-26 03:10:00|69577.1|69557.1|69596|69574.4|69604.4|69584.2|69575.8|69554.2|746
1653534900000|2022-05-26 03:15:00|69595.6|69575.6|69599.3|69579.3|69619.8|69598.3|69595.4|69574.9|760
1653535200000|2022-05-26 03:20:00|69599.6|69579.6|69589|69569|69603.7|69583.4|69578.4|69558.4|651
1653535500000|2022-05-26 03:25:00|69589.3|69569.3|69580.4|69560.4|69594.1|69573.4|69578.9|69556.2|622
1653535800000|2022-05-26 03:30:00|69581.5|69561.5|69560.8|69540.4|69592.8|69572.8|69559.3|69536.3|673
1653536100000|2022-05-26 03:35:00|69561.3|69540.8|69561.6|69536.2|69567.1|69544.5|69545.5|69521.4|644
1653536400000|2022-05-26 03:40:00|69557|69537|69542.9|69522.9|69558.7|69540|69531.4|69509.2|646
1653536700000|2022-05-26 03:45:00|69542.7|69522.7|69537.4|69517.4|69552.1|69532.1|69531.8|69506.2|641
1653537000000|2022-05-26 03:50:00|69537.2|69517.2|69531.1|69511.1|69550.1|69530.1|69529.3|69505.1|498
1653537300000|2022-05-26 03:55:00|69531.2|69511.2|69531.4|69511.4|69533.9|69513.9|69524.5|69501.3|472
1653537600000|2022-05-26 04:00:00|69531.6|69511.6|69543.4|69523.4|69546.4|69526.7|69526.8|69506.9|603
1653537900000|2022-05-26 04:05:00|69543.3|69523.3|69537.8|69517.8|69543.6|69523.6|69522.3|69502.3|549
1653538200000|2022-05-26 04:10:00|69538.4|69518.4|69551.6|69531.6|69551.9|69531.9|69532.2|69512.2|439
1653538500000|2022-05-26 04:15:00|69550.7|69530.7|69571.2|69551.2|69572.2|69552.2|69550|69530|435
1653538800000|2022-05-26 04:20:00|69574.6|69554.6|69585.4|69570.4|69594.2|69576.6|69567.7|69549.3|532
1653539100000|2022-05-26 04:25:00|69584.9|69569.9|69583.2|69563.2|69601.9|69581.9|69580.6|69560.6|477
1653539400000|2022-05-26 04:30:00|69583.9|69563.9|69590.2|69570.2|69590.6|69572.4|69574|69555.2|559
1653539700000|2022-05-26 04:35:00|69590.3|69570.3|69598.3|69578.3|69600.2|69580.2|69584|69564|400
1653540000000|2022-05-26 04:40:00|69598.9|69578.9|69603.8|69583.8|69608.7|69589.8|69592.9|69572.9|619
1653540300000|2022-05-26 04:45:00|69603.6|69583.6|69612.9|69592.9|69615.1|69599.3|69594.7|69574.7|506
1653540600000|2022-05-26 04:50:00|69613|69593|69661.2|69641.2|69664.4|69644.4|69610.5|69590.5|684
1653540900000|2022-05-26 04:55:00|69661.8|69641.8|69655.1|69635.1|69668.5|69648.5|69646.1|69626.1|676
1653541200000|2022-05-26 05:00:00|69654.8|69634.8|69658.4|69638.4|69660.5|69641.1|69647.5|69627.5|615
1653541500000|2022-05-26 05:05:00|69658.1|69638.1|69659.2|69639.2|69670.3|69653.2|69647.3|69627.3|560
1653541800000|2022-05-26 05:10:00|69658.8|69638.8|69655.2|69640.2|69662.1|69644.3|69645|69625.9|574
1653542100000|2022-05-26 05:15:00|69655.1|69640.1|69670.3|69650.3|69671.6|69655.2|69650.5|69632|511
1653542400000|2022-05-26 05:20:00|69670.2|69650.2|69675.7|69655.7|69683.2|69664.9|69664.9|69645.4|567
1653542700000|2022-05-26 05:25:00|69674.1|69659.1|69659.1|69639.1|69679.1|69660.5|69657.2|69637.2|436
1653543000000|2022-05-26 05:30:00|69654.7|69634.7|69670.8|69650.8|69673.9|69653.9|69650.8|69630.8|524
1653543300000|2022-05-26 05:35:00|69670.7|69650.7|69699.5|69679.5|69704|69684|69666.5|69646.8|580
1653543600000|2022-05-26 05:40:00|69699.7|69679.7|69687.8|69667.8|69701.2|69681.2|69682.7|69662.7|670
1653543900000|2022-05-26 05:45:00|69686.5|69666.5|69704.9|69684.9|69706.4|69686.4|69686.4|69666.4|683
1653544200000|2022-05-26 05:50:00|69704.8|69684.8|69727.2|69707.2|69727.2|69707.2|69704.4|69684.4|768
1653544500000|2022-05-26 05:55:00|69725.9|69705.9|69754.1|69734.1|69756.1|69736.1|69719.5|69700.1|818
1653544800000|2022-05-26 06:00:00|69753.1|69733.1|69706.2|69686.2|69753.1|69733.1|69689.1|69669.1|873
1653545100000|2022-05-26 06:05:00|69706.4|69686.4|69697.2|69677.2|69707.8|69687.8|69690.6|69670.6|784
1653545400000|2022-05-26 06:10:00|69696.9|69676.9|69696.4|69676.4|69703.2|69683.2|69687.7|69667.7|725
1653545700000|2022-05-26 06:15:00|69696.6|69676.6|69687.8|69667.8|69707.4|69687.4|69673.7|69653.9|699
1653546000000|2022-05-26 06:20:00|69688.3|69668.3|69724.2|69704.2|69727.2|69707.2|69681.3|69664.1|742
1653546300000|2022-05-26 06:25:00|69727.3|69707.3|69772.2|69752.2|69781.1|69761.1|69723.1|69703.1|764
1653546600000|2022-05-26 06:30:00|69769.3|69749.3|69765.8|69745.8|69774.3|69754.3|69750.3|69730.3|733
1653546900000|2022-05-26 06:35:00|69765.9|69745.9|69763.2|69748.2|69774.2|69756.2|69751|69732.9|615
1653547200000|2022-05-26 06:40:00|69762.9|69747.9|69773.7|69753.7|69785.9|69765.9|69762.8|69744.2|728
1653547500000|2022-05-26 06:45:00|69774.4|69754.4|69746.9|69726.9|69774.8|69754.8|69739.4|69719.4|827
1653547800000|2022-05-26 06:50:00|69747|69727|69711.3|69691.3|69748|69728|69709.9|69689.9|747
1653548100000|2022-05-26 06:55:00|69712.1|69692.1|69701|69681|69712.2|69692.2|69675.9|69655.9|860
1653548400000|2022-05-26 07:00:00|69700.8|69680.8|69671.3|69651.3|69700.8|69680.8|69640.3|69620.3|1031
1653548700000|2022-05-26 07:05:00|69672.2|69652.2|69671.1|69651.1|69676.6|69656.6|69646.2|69626.2|963
1653549000000|2022-05-26 07:10:00|69670.3|69650.3|69703.5|69683.5|69704.6|69684.6|69660|69640|877
1653549300000|2022-05-26 07:15:00|69702.4|69682.4|69674.4|69654.4|69708.2|69688.2|69670.5|69650.5|919
1653549600000|2022-05-26 07:20:00|69674.8|69654.8|69632.7|69612.7|69677.8|69657.8|69593.2|69573.2|949
1653549900000|2022-05-26 07:25:00|69633|69613|69638|69618|69649|69629|69618|69598|961
1653550200000|2022-05-26 07:30:00|69638.7|69618.7|69617.9|69597.9|69658.1|69638.1|69616.6|69596.6|990
1653550500000|2022-05-26 07:35:00|69619.7|69599.7|69618.6|69598.6|69632.4|69612.4|69589.1|69569.1|926
1653550800000|2022-05-26 07:40:00|69617.7|69597.7|69587.2|69567.2|69629.9|69609.9|69571.7|69551.7|942
1653551100000|2022-05-26 07:45:00|69587|69567|69623.4|69603.4|69632.5|69612.5|69587|69567|891
1653551400000|2022-05-26 07:50:00|69622.7|69602.7|69635.8|69615.8|69650.8|69630.8|69611.7|69591.7|914
1653551700000|2022-05-26 07:55:00|69635.6|69615.6|69618.1|69598.1|69637|69617|69607.4|69587.4|988
1653552000000|2022-05-26 08:00:00|69619|69599|69646.9|69626.9|69648|69628|69606.9|69586.9|895
1653552300000|2022-05-26 08:05:00|69647.4|69627.4|69660.7|69640.7|69662.3|69642.3|69633|69613|848
1653552600000|2022-05-26 08:10:00|69660.5|69640.5|69663.6|69643.6|69668.4|69648.4|69646|69626|779
1653552900000|2022-05-26 08:15:00|69663.1|69643.1|69666.5|69646.5|69680.9|69660.9|69660.9|69640.9|742
1653553200000|2022-05-26 08:20:00|69666.6|69646.6|69691.2|69671.2|69693.1|69673.1|69663.2|69643.2|867
1653553500000|2022-05-26 08:25:00|69691|69671|69671|69651|69692.8|69672.8|69657.6|69637.6|805
1653553800000|2022-05-26 08:30:00|69671.1|69651.1|69686.3|69666.3|69696|69676|69664.2|69644.2|779
1653554100000|2022-05-26 08:35:00|69686.7|69666.7|69664.6|69644.6|69693|69674.4|69663.4|69643.4|770
1653554400000|2022-05-26 08:40:00|69664.8|69644.8|69668.6|69648.6|69688.3|69668.3|69660.8|69640.8|802
1653554700000|2022-05-26 08:45:00|69668.1|69648.1|69662.2|69642.2|69669.4|69649.4|69650.7|69631.2|769
1653555000000|2022-05-26 08:50:00|69661.7|69641.7|69661.1|69641.1|69664.2|69644.2|69638.5|69618.5|773
1653555300000|2022-05-26 08:55:00|69661|69641|69665|69645|69667.9|69647.9|69640.5|69620.5|670
1653555600000|2022-05-26 09:00:00|69665.8|69645.8|69666.8|69646.8|69672.2|69652.4|69642.7|69622.7|694
1653555900000|2022-05-26 09:05:00|69666.4|69646.4|69682|69662|69683.2|69663.2|69665.7|69645.7|604
1653556200000|2022-05-26 09:10:00|69682.1|69662.1|69670.7|69650.7|69684|69664|69659.7|69639.7|657
1653556500000|2022-05-26 09:15:00|69670.8|69650.8|69675.7|69655.7|69686|69666|69664.5|69646.8|657
1653556800000|2022-05-26 09:20:00|69675.8|69655.8|69653.9|69633.9|69676.2|69656.2|69653|69633|697
1653557100000|2022-05-26 09:25:00|69654.2|69634.2|69648.3|69628.3|69657.7|69638.3|69644.7|69626.9|624
1653557400000|2022-05-26 09:30:00|69647.9|69627.9|69605.1|69585.1|69649.8|69629.8|69594.5|69574.5|784
1653557700000|2022-05-26 09:35:00|69605|69585|69593.7|69573.7|69627.9|69609.1|69593.7|69573.7|820
1653558000000|2022-05-26 09:40:00|69594.4|69574.4|69581.2|69561.2|69600|69580.7|69565.3|69545.3|770
1653558300000|2022-05-26 09:45:00|69581.1|69561.1|69589.6|69569.6|69592.5|69572.5|69565.1|69547.8|802
1653558600000|2022-05-26 09:50:00|69589.8|69569.8|69556.7|69536.7|69597.3|69577.3|69555.9|69535.9|750
1653558900000|2022-05-26 09:55:00|69556.6|69536.6|69464.2|69444.2|69557.4|69537.4|69447.2|69427.2|948
1653559200000|2022-05-26 10:00:00|69464.5|69444.5|69446.1|69426.1|69480.9|69460.9|69432.6|69412.6|977
1653559500000|2022-05-26 10:05:00|69447.2|69427.2|69437.5|69417.5|69456.6|69436.6|69429.5|69409.5|907
1653559800000|2022-05-26 10:10:00|69437.8|69417.8|69439.3|69419.3|69443.7|69423.7|69429.7|69409.7|759
1653560100000|2022-05-26 10:15:00|69440.5|69420.5|69461.7|69441.7|69463.8|69443.8|69437.4|69417.4|763
1653560400000|2022-05-26 10:20:00|69461.6|69441.6|69464.2|69444.2|69467.2|69447.2|69447.2|69427.2|639
1653560700000|2022-05-26 10:25:00|69464|69444|69463.2|69443.2|69495.5|69475.5|69463.1|69443.1|744
1653561000000|2022-05-26 10:30:00|69462.6|69442.6|69476.2|69456.2|69501.6|69481.6|69462.3|69442.3|777
1653561300000|2022-05-26 10:35:00|69476.1|69456.1|69453.1|69433.1|69501|69482.8|69449.8|69429.8|764
1653561600000|2022-05-26 10:40:00|69452.5|69432.5|69423|69403|69464.4|69444.4|69421.6|69401.6|788
1653561900000|2022-05-26 10:45:00|69423.1|69403.1|69413.6|69393.6|69427.9|69407.9|69399.4|69380.8|799
1653562200000|2022-05-26 10:50:00|69413.7|69393.7|69432.4|69412.4|69443.7|69423.7|69409.3|69389.3|750
1653562500000|2022-05-26 10:55:00|69432.3|69412.3|69425.4|69405.4|69434.9|69414.9|69413.2|69393.2|815
1653562800000|2022-05-26 11:00:00|69425.1|69405.1|69433.9|69413.9|69458.9|69441.6|69424.1|69404.1|914
1653563100000|2022-05-26 11:05:00|69434|69414|69462.8|69442.8|69469.4|69449.4|69434|69414|759
1653563400000|2022-05-26 11:10:00|69462.6|69442.6|69458.9|69438.9|69471.9|69451.9|69444.8|69424.8|847
1653563700000|2022-05-26 11:15:00|69459.6|69439.6|69469.1|69449.1|69471.4|69451.4|69445.7|69425.7|853
1653564000000|2022-05-26 11:20:00|69469.5|69449.5|69465.8|69445.8|69474.8|69454.8|69453.5|69433.5|779
1653564300000|2022-05-26 11:25:00|69466.2|69446.2|69496.1|69476.1|69496.3|69476.3|69463.7|69443.7|760
1653564600000|2022-05-26 11:30:00|69497.2|69477.2|69488.1|69468.1|69501.1|69481.4|69472.9|69454.6|844
1653564900000|2022-05-26 11:35:00|69488.2|69468.2|69499.9|69479.9|69504|69484|69477.4|69457.4|811
1653565200000|2022-05-26 11:40:00|69499.6|69479.6|69509.2|69489.2|69515.7|69496.6|69492.5|69472.5|832
1653565500000|2022-05-26 11:45:00|69509.6|69489.6|69476.3|69456.3|69513.7|69493.7|69476|69456|785
1653565800000|2022-05-26 11:50:00|69477|69457|69500.6|69480.6|69513.6|69494.5|69474.6|69454.6|835
1653566100000|2022-05-26 11:55:00|69500.3|69480.3|69514.5|69494.5|69533.9|69514.1|69499.9|69480.3|883
1653566400000|2022-05-26 12:00:00|69515.1|69495.1|69504.7|69484.7|69524.3|69506.7|69492.8|69474.9|863
1653566700000|2022-05-26 12:05:00|69508.3|69488.3|69534.9|69514.9|69534.9|69514.9|69505.1|69485.1|787
1653567000000|2022-05-26 12:10:00|69536|69516|69573.4|69553.4|69577|69559.9|69530.6|69510.6|816
1653567300000|2022-05-26 12:15:00|69572.8|69552.8|69601.9|69581.9|69620.9|69600.9|69569.3|69551.6|897
1653567600000|2022-05-26 12:20:00|69600.2|69580.2|69583.5|69563.5|69600.2|69580.2|69559.7|69539.7|850
1653567900000|2022-05-26 12:25:00|69583.6|69563.6|69567.9|69536.5|69586.1|69566.1|69559.7|69526.7|710
1653568200000|2022-05-26 12:30:00|69559.9|69539.6|69553.8|69533.8|69592.6|69557.2|69521|69501|1036
1653568500000|2022-05-26 12:35:00|69553.6|69533.6|69572.7|69552.7|69591.5|69573.2|69551.8|69531.8|924
1653568800000|2022-05-26 12:40:00|69572.6|69552.6|69545.9|69525.9|69590.6|69570.6|69540.9|69520.9|904
1653569100000|2022-05-26 12:45:00|69544.2|69524.2|69556.5|69536.5|69574.5|69554.5|69543.3|69523.3|861
1653569400000|2022-05-26 12:50:00|69555|69535|69534.6|69514.6|69587.2|69571|69529.6|69510.6|907
1653569700000|2022-05-26 12:55:00|69534|69514|69560.8|69540.8|69569.4|69551.5|69526.8|69509.5|806
1653570000000|2022-05-26 13:00:00|69560.7|69540.7|69532.8|69512.8|69560.7|69540.7|69513.3|69493.3|859
1653570300000|2022-05-26 13:05:00|69533|69513|69525.2|69510.2|69544.5|69526.9|69523.9|69503.9|752
1653570600000|2022-05-26 13:10:00|69526.5|69506.5|69580|69560|69583|69563|69516.3|69498.7|776
1653570900000|2022-05-26 13:15:00|69580.9|69560.9|69577.3|69557.3|69602.2|69583.3|69571.3|69551.3|859
1653571200000|2022-05-26 13:20:00|69577.4|69557.4|69558.1|69538.1|69581.6|69561.7|69552.9|69535.4|761
1653571500000|2022-05-26 13:25:00|69557.1|69537.1|69552.4|69537.4|69586.3|69568.8|69550.2|69532.9|799
1653571800000|2022-05-26 13:30:00|69553.6|69538.6|69465.5|69445.5|69559.1|69539.8|69465.5|69445.5|973
1653572100000|2022-05-26 13:35:00|69465.8|69445.8|69432.9|69412.9|69486.5|69468.4|69430.3|69412.7|997
1653572400000|2022-05-26 13:40:00|69432.7|69412.7|69424.2|69404.2|69454.4|69436.1|69408.6|69388.6|998
1653572700000|2022-05-26 13:45:00|69423.9|69403.9|69441.1|69421.1|69451.7|69436.7|69412.6|69394|980
1653573000000|2022-05-26 13:50:00|69441.4|69421.4|69448.1|69428.1|69448.2|69430.3|69414.1|69395.3|933
1653573300000|2022-05-26 13:55:00|69447.5|69427.5|69435.3|69415.3|69464.1|69444.1|69425.4|69408.2|915
1653573600000|2022-05-26 14:00:00|69435.7|69415.7|69440.5|69420.5|69453.4|69433.4|69421.7|69401.7|959
1653573900000|2022-05-26 14:05:00|69440.3|69420.3|69446.4|69426.4|69447.1|69427.1|69430.9|69411.4|852
1653574200000|2022-05-26 14:10:00|69446.5|69426.5|69453|69433|69477.1|69457.1|69438.2|69420.7|855
1653574500000|2022-05-26 14:15:00|69449.2|69434.2|69455.9|69435.9|69462.1|69443.4|69444.5|69426.5|803
1653574800000|2022-05-26 14:20:00|69453.1|69438.1|69411|69391|69458|69439|69405.1|69385.1|842
1653575100000|2022-05-26 14:25:00|69410.7|69390.7|69440.9|69420.9|69441.7|69421.7|69410|69390|787
1653575400000|2022-05-26 14:30:00|69440.8|69420.8|69507.6|69487.6|69508.7|69488.7|69439.5|69419.5|948
1653575700000|2022-05-26 14:35:00|69507.9|69487.9|69489.7|69469.7|69509.4|69489.4|69467.3|69449.2|886
1653576000000|2022-05-26 14:40:00|69491|69471|69475.8|69455.8|69508.4|69490.1|69455.6|69435.6|906
1653576300000|2022-05-26 14:45:00|69477.7|69457.7|69446.1|69426.1|69485.2|69465.2|69440.4|69420.4|872
1653576600000|2022-05-26 14:50:00|69446.9|69426.9|69476.6|69456.6|69487.4|69467.4|69435.2|69415.2|968
1653576900000|2022-05-26 14:55:00|69476.7|69456.7|69435.2|69415.2|69505.9|69485.9|69429.3|69409.3|1045
1653577200000|2022-05-26 15:00:00|69436.3|69416.3|69425.4|69405.4|69440.2|69420.2|69416.4|69396.4|982
1653577500000|2022-05-26 15:05:00|69425|69405|69446.8|69426.8|69468.1|69448.1|69423.9|69403.9|924
1653577800000|2022-05-26 15:10:00|69447|69427|69399.4|69379.4|69449.2|69429.2|69393.3|69373.3|854
1653578100000|2022-05-26 15:15:00|69399.7|69379.7|69407|69387|69426.6|69406.6|69395.5|69375.5|860
1653578400000|2022-05-26 15:20:00|69406.4|69386.4|69367.4|69347.4|69421.4|69401.4|69361.6|69341.6|879
1653578700000|2022-05-26 15:25:00|69366.8|69346.8|69361.5|69341.5|69402|69382.1|69359.1|69339.1|881
1653579000000|2022-05-26 15:30:00|69363.9|69343.9|69390.3|69370.3|69398.7|69378.7|69359.2|69339.2|932
1653579300000|2022-05-26 15:35:00|69391.4|69371.4|69406.1|69386.1|69406.8|69386.8|69379.4|69359.4|758
1653579600000|2022-05-26 15:40:00|69405.8|69385.8|69395.4|69375.4|69414.1|69394.1|69394.3|69374.3|788
1653579900000|2022-05-26 15:45:00|69396|69376|69402.2|69382.2|69404.5|69384.5|69388.6|69369.2|692
1653580200000|2022-05-26 15:50:00|69402.5|69382.5|69404.5|69384.5|69412.1|69392.1|69392.4|69372.4|698
1653580500000|2022-05-26 15:55:00|69404.4|69384.4|69375.9|69355.9|69412.4|69394.1|69372.7|69352.7|801
1653580800000|2022-05-26 16:00:00|69376.3|69356.3|69366.4|69346.4|69386.1|69366.1|69360.5|69340.5|738
1653581100000|2022-05-26 16:05:00|69365.4|69345.4|69371.8|69351.8|69378|69358|69364.1|69344.1|586
1653581400000|2022-05-26 16:10:00|69371.4|69351.4|69360.1|69340.1|69372.5|69352.5|69352.2|69332.2|687
1653581700000|2022-05-26 16:15:00|69359.7|69339.7|69390|69370|69392.6|69372.6|69359|69339|695
1653582000000|2022-05-26 16:20:00|69390.1|69370.1|69417.5|69397.5|69420.3|69400.3|69377.2|69357.2|674
1653582300000|2022-05-26 16:25:00|69417.4|69397.4|69429.1|69409.1|69451.4|69431.4|69417.4|69397.4|743
1653582600000|2022-05-26 16:30:00|69429|69409|69440.9|69420.9|69440.9|69420.9|69418.2|69398.2|623
1653582900000|2022-05-26 16:35:00|69439.7|69419.7|69462.3|69442.3|69462.8|69442.8|69432.9|69412.9|700
1653583200000|2022-05-26 16:40:00|69461.5|69441.5|69461.8|69441.8|69487.8|69467.8|69460.3|69440.3|727
1653583500000|2022-05-26 16:45:00|69461.6|69441.6|69477.8|69457.8|69481.5|69461.5|69455.2|69435.2|608
1653583800000|2022-05-26 16:50:00|69477.7|69457.7|69482|69462|69485|69465|69455.8|69435.8|675
1653584100000|2022-05-26 16:55:00|69482.3|69462.3|69510.3|69490.3|69512.2|69492.2|69478.1|69458.1|801
1653584400000|2022-05-26 17:00:00|69508.6|69488.6|69479.3|69459.3|69520.5|69500.5|69475.3|69455.3|932
1653584700000|2022-05-26 17:05:00|69478.7|69458.7|69464.7|69444.7|69485.2|69465.2|69459.2|69439.2|634
1653585000000|2022-05-26 17:10:00|69464.5|69444.5|69504.2|69484.2|69504.2|69484.2|69463.9|69443.9|733
1653585300000|2022-05-26 17:15:00|69504|69484|69517.7|69497.7|69526.7|69506.7|69504|69484|600
1653585600000|2022-05-26 17:20:00|69517.4|69497.4|69532.1|69512.1|69536.9|69516.9|69513.5|69493.5|667
1653585900000|2022-05-26 17:25:00|69532.2|69512.2|69487.9|69467.9|69532.3|69512.3|69485.2|69465.2|681
1653586200000|2022-05-26 17:30:00|69487.5|69467.5|69470.8|69450.8|69493.7|69473.7|69466.8|69446.8|645
1653586500000|2022-05-26 17:35:00|69471|69451|69451|69431|69473.1|69453.1|69448.5|69428.5|618
1653586800000|2022-05-26 17:40:00|69450.8|69430.8|69448.5|69428.5|69458.3|69438.3|69446.2|69426.2|535
1653587100000|2022-05-26 17:45:00|69447.1|69427.1|69458.3|69438.3|69465.3|69445.3|69443.1|69423.1|569
1653587400000|2022-05-26 17:50:00|69458.5|69438.5|69458.1|69438.1|69464.8|69444.8|69449.6|69429.6|518
1653587700000|2022-05-26 17:55:00|69458.3|69438.3|69456.6|69436.6|69463.4|69443.4|69454.3|69434.3|533
1653588000000|2022-05-26 18:00:00|69456.5|69436.5|69446.1|69426.1|69463.5|69443.5|69444.1|69424.1|597
1653588300000|2022-05-26 18:05:00|69445.1|69425.1|69442.4|69422.4|69450|69430|69439|69419|509
1653588600000|2022-05-26 18:10:00|69442.5|69422.5|69434.6|69414.6|69442.6|69422.6|69428.4|69408.4|619
1653588900000|2022-05-26 18:15:00|69434.5|69414.5|69422.6|69402.6|69438.1|69418.1|69421.9|69401.9|524
1653589200000|2022-05-26 18:20:00|69422.7|69402.7|69407.6|69387.6|69423.7|69403.7|69403.5|69383.5|532
1653589500000|2022-05-26 18:25:00|69408.5|69388.5|69413.7|69393.7|69419.8|69399.8|69402.9|69382.9|645
1653589800000|2022-05-26 18:30:00|69414.5|69394.5|69410.6|69390.6|69414.5|69394.5|69405.9|69385.9|452
1653590100000|2022-05-26 18:35:00|69410.5|69390.5|69424.9|69404.9|69430.5|69410.5|69408.4|69388.4|578
1653590400000|2022-05-26 18:40:00|69425.8|69405.8|69410|69390|69428.9|69408.9|69407.8|69387.8|542
1653590700000|2022-05-26 18:45:00|69409.9|69389.9|69406.4|69386.4|69418|69398|69400.7|69380.7|526
1653591000000|2022-05-26 18:50:00|69406.2|69386.2|69406.4|69386.4|69418.1|69398.1|69401.7|69381.7|642
1653591300000|2022-05-26 18:55:00|69406.3|69386.3|69414.5|69394.5|69415.2|69395.2|69405|69385|508
1653591600000|2022-05-26 19:00:00|69415|69395|69427.7|69407.7|69430.7|69410.7|69411.1|69391.1|733
1653591900000|2022-05-26 19:05:00|69428.1|69408.1|69386.9|69366.9|69428.5|69408.5|69383.3|69363.3|657
1653592200000|2022-05-26 19:10:00|69384.7|69364.7|69389.9|69369.9|69394.7|69374.7|69377.9|69357.9|695
1653592500000|2022-05-26 19:15:00|69389.8|69369.8|69406|69386|69407.4|69387.4|69389.8|69369.8|670
1653592800000|2022-05-26 19:20:00|69405.5|69385.5|69420.3|69400.3|69420.5|69400.5|69398.7|69378.7|682
1653593100000|2022-05-26 19:25:00|69420.2|69400.2|69415.6|69395.6|69425.8|69405.8|69414.3|69394.3|613
1653593400000|2022-05-26 19:30:00|69416.1|69396.1|69385.9|69365.9|69418.1|69398.1|69385.4|69365.4|631
1653593700000|2022-05-26 19:35:00|69385.7|69365.7|69395.8|69375.8|69398.5|69378.5|69381.8|69361.8|608
1653594000000|2022-05-26 19:40:00|69395.5|69375.5|69384.7|69364.7|69395.9|69375.9|69383|69363|595
1653594300000|2022-05-26 19:45:00|69384.9|69364.9|69389.8|69369.8|69397|69377|69384.7|69364.7|524
1653594600000|2022-05-26 19:50:00|69388.4|69368.4|69394.6|69374.6|69396.6|69376.6|69385.1|69365.1|569
1653594900000|2022-05-26 19:55:00|69394.4|69374.4|69386.1|69366.1|69402.7|69382.7|69384.8|69364.8|605
1653595200000|2022-05-26 20:00:00|69386.4|69366.4|69369.5|69349.5|69388.5|69368.5|69366.6|69346.6|556
1653595500000|2022-05-26 20:05:00|69369.6|69349.6|69360.2|69340.2|69370.1|69350.1|69352.9|69332.9|481
1653595800000|2022-05-26 20:10:00|69360.4|69340.4|69351.3|69331.3|69364.2|69344.2|69348.7|69328.8|396
1653596100000|2022-05-26 20:15:00|69351.4|69331.4|69348.4|69328.4|69352.8|69334.1|69345|69325|307
1653596400000|2022-05-26 20:20:00|69348.7|69328.7|69350.1|69330.1|69350.6|69332.3|69343.8|69323.8|437
1653596700000|2022-05-26 20:25:00|69350.6|69330.6|69339.4|69319.4|69350.6|69330.6|69334.7|69314.7|435
1653597000000|2022-05-26 20:30:00|69339.5|69319.5|69334.7|69314.7|69344.1|69324.1|69330.3|69310.9|331
1653597300000|2022-05-26 20:35:00|69334.5|69314.5|69333|69313|69338.6|69318.6|69327.6|69308.5|268
1653597600000|2022-05-26 20:40:00|69332.8|69312.8|69339.9|69319.9|69341.7|69321.7|69332.5|69312.5|298
1653597900000|2022-05-26 20:45:00|69340.9|69320.9|69348.2|69328.2|69355.4|69335.4|69340.9|69320.9|300
1653598200000|2022-05-26 20:50:00|69347.7|69327.7|69350.1|69330.1|69363.9|69338.2|69346.3|69326.3|345
1653598500000|2022-05-26 20:55:00|69349.6|69329.6|69407.9|69308.9|69409.3|69330.7|69333.8|69300.8|354
1653598800000|2022-05-26 21:00:00|69410.8|69311.8|69420.8|69321.8|69449.6|69350.6|69396.5|69297.5|68
1653599100000|2022-05-26 21:05:00|69417|69318|69414.7|69325.5|69424.7|69331.6|69400|69311.8|180
1653599400000|2022-05-26 21:10:00|69417.9|69318.9|69386.6|69321.8|69421.6|69339.9|69368|69308.7|660
1653599700000|2022-05-26 21:15:00|69385.5|69322.9|69374.1|69314.8|69403.3|69327.9|69361.1|69311.1|398
1653600000000|2022-05-26 21:20:00|69377.6|69315.8|69382|69327.5|69395.4|69331.1|69363.1|69300.2|135
1653600300000|2022-05-26 21:25:00|69380.6|69326.5|69360.3|69323.9|69388.2|69330.3|69355.5|69316.8|392
1653600600000|2022-05-26 21:30:00|69359.6|69322.5|69353.7|69313.7|69379|69322.7|69347.9|69294.2|367
1653600900000|2022-05-26 21:35:00|69354.5|69314.6|69385.6|69288.8|69404.1|69318|69343|69288.8|255
1653601200000|2022-05-26 21:40:00|69370.6|69302.9|69351.3|69314.6|69403|69319.9|69342.4|69294.8|332
1653601500000|2022-05-26 21:45:00|69351.2|69319.2|69357.8|69312.8|69395.5|69319.9|69339.5|69293.3|150
1653601800000|2022-05-26 21:50:00|69366.7|69313.4|69358.3|69316|69371.8|69322.1|69349|69300.1|75
1653602100000|2022-05-26 21:55:00|69358.4|69314.7|69352.7|69316.4|69395.5|69323.2|69351.9|69292.3|79
1653602400000|2022-05-26 22:00:00|69357.5|69305.8|69347.8|69312.2|69377.6|69328.8|69333.3|69300.2|428
1653602700000|2022-05-26 22:05:00|69344.4|69311.3|69341.7|69321.7|69361.7|69322.4|69335.8|69302.9|175
1653603000000|2022-05-26 22:10:00|69341.8|69321.8|69340.1|69319.8|69352.6|69321.8|69331.3|69302.8|237
1653603300000|2022-05-26 22:15:00|69341.8|69319.6|69357|69334.5|69365.2|69336.8|69336.4|69310|415
1653603600000|2022-05-26 22:20:00|69355.9|69334|69343.8|69323.8|69370|69339.2|69342.8|69310|234
1653603900000|2022-05-26 22:25:00|69342.7|69322.7|69342.2|69322.2|69349.8|69324.5|69335.7|69312.5|182
1653604200000|2022-05-26 22:30:00|69341.8|69321.8|69334.1|69314.1|69345.9|69321.8|69326|69303.6|375
1653604500000|2022-05-26 22:35:00|69334.2|69314.2|69333.6|69311.9|69346.5|69316.6|69327.6|69306|219
1653604800000|2022-05-26 22:40:00|69333.2|69313.2|69347.5|69327.5|69352.9|69330|69329.7|69307.7|343
1653605100000|2022-05-26 22:45:00|69347.3|69327.3|69351.8|69331.8|69360|69335.5|69338.9|69315|279
1653605400000|2022-05-26 22:50:00|69350.9|69330.9|69347|69327|69354.6|69330.9|69340|69314.4|224
1653605700000|2022-05-26 22:55:00|69346.9|69326.9|69343.6|69323.6|69352.3|69332.8|69339.2|69318.7|213
1653606000000|2022-05-26 23:00:00|69343.9|69323.9|69345.6|69325.6|69353|69328.3|69332.8|69312.8|267
1653606300000|2022-05-26 23:05:00|69345.8|69325.8|69317.2|69297.2|69346.1|69326.1|69311.3|69290.6|377
1653606600000|2022-05-26 23:10:00|69317.3|69297.3|69314.5|69294.5|69319.3|69300.9|69305.8|69285.8|308
1653606900000|2022-05-26 23:15:00|69312.9|69292.9|69318.3|69298.3|69326.1|69306.1|69312|69291.1|266
1653607200000|2022-05-26 23:20:00|69318.2|69298.2|69325.4|69305.4|69330.6|69307|69313.2|69292.5|256
1653607500000|2022-05-26 23:25:00|69325.2|69305.2|69337.8|69317.8|69339.6|69320.9|69325.2|69304.1|433
1653607800000|2022-05-26 23:30:00|69337.5|69317.5|69332.8|69312.8|69341.7|69323.9|69329.7|69310.1|389
1653608100000|2022-05-26 23:35:00|69334.2|69314.2|69323.5|69303.5|69334.8|69314.8|69319.7|69299.7|306
1653608400000|2022-05-26 23:40:00|69321.9|69306.9|69322.5|69302.5|69328.2|69308.2|69315.5|69297.6|310
1653608700000|2022-05-26 23:45:00|69322.8|69302.8|69324.1|69304.1|69325.2|69305.2|69315.6|69295.6|390
1653609000000|2022-05-26 23:50:00|69324.4|69304.4|69322.9|69302.9|69327|69307|69317.4|69297.4|330
1653609300000|2022-05-26 23:55:00|69322.7|69302.7|69325.5|69305.5|69331.2|69311.2|69320.6|69301.5|278
1653609600000|2022-05-27 00:00:00|69324.1|69304.1|69319.8|69299.8|69324.1|69304.1|69308.6|69288.6|604
1653609900000|2022-05-27 00:05:00|69319.7|69299.7|69311.5|69291.5|69335|69316.2|69307.3|69287.3|584
1653610200000|2022-05-27 00:10:00|69311.4|69291.4|69297.4|69277.4|69316.6|69296.6|69297.1|69277.1|580
1653610500000|2022-05-27 00:15:00|69299.2|69279.2|69286.5|69266.5|69302.6|69281|69279.1|69259.1|673
1653610800000|2022-05-27 00:20:00|69285.8|69265.8|69308.6|69288.6|69315.2|69295.2|69281.8|69261.8|602
1653611100000|2022-05-27 00:25:00|69308.7|69288.7|69304|69284|69310.4|69290.4|69296.8|69276.8|453
1653611400000|2022-05-27 00:30:00|69303.9|69283.9|69300.2|69280.2|69315.8|69295.8|69299.5|69279.5|583
1653611700000|2022-05-27 00:35:00|69300.5|69280.5|69292.7|69272.7|69302.3|69282.3|69291.5|69271.5|522
1653612000000|2022-05-27 00:40:00|69293.2|69273.2|69324|69304|69324.4|69304.4|69290.7|69270.7|673
1653612300000|2022-05-27 00:45:00|69324.2|69304.2|69326.6|69306.6|69338.4|69318.4|69315|69295|643
1653612600000|2022-05-27 00:50:00|69326.3|69306.3|69284.8|69264.8|69334.7|69314.7|69284.8|69264.8|718
1653612900000|2022-05-27 00:55:00|69280.8|69260.8|69277.1|69257.1|69296.5|69276.5|69276.2|69256.4|602
1653613200000|2022-05-27 01:00:00|69276.9|69256.9|69285.7|69265.7|69297.8|69277.8|69276.3|69256.3|722
1653613500000|2022-05-27 01:05:00|69285|69265|69300.6|69280.6|69302|69282|69280|69260.5|544
1653613800000|2022-05-27 01:10:00|69300.5|69280.5|69296.4|69276.4|69315.8|69295.8|69293.5|69273.5|599
1653614100000|2022-05-27 01:15:00|69296.5|69276.5|69282.9|69262.9|69298.9|69278.9|69278.9|69258.9|687
1653614400000|2022-05-27 01:20:00|69282.8|69262.8|69279.7|69259.7|69296|69276.6|69277.2|69259|674
1653614700000|2022-05-27 01:25:00|69279.6|69259.6|69289.1|69269.1|69297.2|69277.2|69275.9|69256.3|533
1653615000000|2022-05-27 01:30:00|69287.5|69267.5|69225.6|69203.3|69296.4|69278.2|69219.3|69199.3|718
1653615300000|2022-05-27 01:35:00|69225.7|69205.7|69261|69241|69261.1|69241.1|69220.9|69200.9|771
1653615600000|2022-05-27 01:40:00|69260.9|69240.9|69243|69223|69261.5|69241.5|69240.3|69220.3|769
1653615900000|2022-05-27 01:45:00|69243.3|69223.3|69154.1|69134.1|69243.5|69223.5|69143.8|69123.8|868
1653616200000|2022-05-27 01:50:00|69154.4|69134.4|69117.8|69097.8|69167|69147|69117.1|69096.5|977
1653616500000|2022-05-27 01:55:00|69117.7|69097.7|69132.4|69112.4|69143|69122.9|69117.5|69097.5|857
1653616800000|2022-05-27 02:00:00|69131.4|69111.4|69147.3|69127.3|69162.7|69142.2|69131.4|69111.4|837
1653617100000|2022-05-27 02:05:00|69145.3|69125.3|69187|69167|69187.2|69167.2|69145.3|69125.3|746
1653617400000|2022-05-27 02:10:00|69187.1|69167.1|69195.4|69175.4|69202.1|69182.1|69182.5|69162.5|661
1653617700000|2022-05-27 02:15:00|69195.5|69175.5|69185.7|69165.7|69203|69182.5|69168.8|69148.8|583
1653618000000|2022-05-27 02:20:00|69186.1|69166.1|69182.2|69162.2|69203.5|69182.9|69180.8|69160|672
1653618300000|2022-05-27 02:25:00|69182.4|69162.4|69199.8|69177.4|69202.9|69180.6|69181.8|69161.8|651
1653618600000|2022-05-27 02:30:00|69199.3|69179.3|69170|69150|69199.3|69179.3|69168.8|69147.9|617
1653618900000|2022-05-27 02:35:00|69170.3|69150.3|69171.2|69151.2|69180.2|69160.1|69156.3|69135.9|720
1653619200000|2022-05-27 02:40:00|69170.7|69150.7|69176|69156|69177.7|69157|69166.3|69145|560
1653619500000|2022-05-27 02:45:00|69175.9|69155.9|69175.6|69155.6|69182.8|69161.7|69167.6|69144.1|481
1653619800000|2022-05-27 02:50:00|69175.7|69155.7|69170.8|69150.8|69177.1|69158.6|69166.4|69146.2|558
1653620100000|2022-05-27 02:55:00|69171|69151|69173.6|69153.6|69176.6|69156.5|69160.1|69139.7|562
1653620400000|2022-05-27 03:00:00|69176.8|69151.1|69152.1|69132.1|69176.8|69154.8|69150.8|69129|551
1653620700000|2022-05-27 03:05:00|69152|69132|69137.3|69117.3|69156.6|69133.4|69135|69115|677
1653621000000|2022-05-27 03:10:00|69137.7|69117.7|69143.8|69123.8|69152.8|69130.4|69137.3|69112.8|548
1653621300000|2022-05-27 03:15:00|69144.1|69124.1|69148|69125.2|69149.6|69127.4|69137|69117.3|557
1653621600000|2022-05-27 03:20:00|69148.4|69124.2|69130|69110|69148.4|69127.2|69128.4|69106.9|597
1653621900000|2022-05-27 03:25:00|69129.6|69109.6|69149.9|69129.9|69153.1|69132.1|69129.5|69105.6|670
1653622200000|2022-05-27 03:30:00|69149.6|69129.6|69154.3|69134.3|69162.2|69142.2|69148.3|69126.4|626
1653622500000|2022-05-27 03:35:00|69154.5|69134.5|69158|69138|69160.8|69141|69154.1|69131.5|468
1653622800000|2022-05-27 03:40:00|69157.7|69137.7|69162.5|69142.5|69181.6|69151.7|69157|69137|513
1653623100000|2022-05-27 03:45:00|69162.2|69142.2|69180.2|69160.2|69181.1|69161.1|69162|69141.6|490
1653623400000|2022-05-27 03:50:00|69180.7|69160.7|69178.2|69158.2|69190.6|69166.5|69171.6|69151.1|659
1653623700000|2022-05-27 03:55:00|69178.9|69158.9|69173.8|69153.8|69178.9|69158.9|69160|69139.5|522
1653624000000|2022-05-27 04:00:00|69175|69155|69174.1|69154.1|69184.4|69164.4|69169.8|69149.8|509
1653624300000|2022-05-27 04:05:00|69172.8|69157.8|69167.1|69147.1|69177.6|69157.8|69162.1|69142.1|482
1653624600000|2022-05-27 04:10:00|69166.4|69146.4|69171|69151|69171.7|69151.7|69158.2|69138.8|452
1653624900000|2022-05-27 04:15:00|69171.1|69151.1|69171.6|69151.6|69180.6|69161.4|69166.2|69147.8|426
1653625200000|2022-05-27 04:20:00|69172.1|69152.1|69162.3|69142.3|69173.7|69153.7|69160.6|69141.2|292
1653625500000|2022-05-27 04:25:00|69162.7|69142.7|69162.4|69142.4|69167.2|69149.2|69159.1|69139.1|339
1653625800000|2022-05-27 04:30:00|69163|69143|69164.7|69144.7|69171.9|69155.6|69159.7|69139.7|366
1653626100000|2022-05-27 04:35:00|69164.8|69144.8|69158.8|69138.8|69166.2|69147.9|69156.8|69136.8|300
1653626400000|2022-05-27 04:40:00|69159.5|69139.5|69176.2|69156.2|69177.8|69157.8|69157.6|69137.6|330
1653626700000|2022-05-27 04:45:00|69177.8|69157.8|69186.8|69166.8|69190.2|69171.9|69171.4|69151.4|417
1653627000000|2022-05-27 04:50:00|69186.9|69166.9|69185.5|69165.5|69187.7|69168.5|69175.3|69155.3|375
1653627300000|2022-05-27 04:55:00|69186.2|69166.2|69181.3|69161.3|69190.6|69170.6|69179.9|69159.1|392
1653627600000|2022-05-27 05:00:00|69183.2|69163.2|69170.8|69150.8|69188.5|69168.5|69169.9|69149.9|576
1653627900000|2022-05-27 05:05:00|69171|69151|69185.3|69165.3|69189.5|69171.7|69170.3|69150.3|437
1653628200000|2022-05-27 05:10:00|69185.5|69165.5|69175.6|69155.6|69195.9|69175.9|69171|69151|391
1653628500000|2022-05-27 05:15:00|69175.7|69155.7|69178.8|69158.8|69183.2|69163.2|69173.2|69153.2|334
1653628800000|2022-05-27 05:20:00|69178.6|69158.6|69191.2|69171.2|69195.1|69175.1|69177.8|69157.8|419
1653629100000|2022-05-27 05:25:00|69190.5|69170.5|69182.3|69162.3|69195.8|69177.2|69175.8|69156.7|546
1653629400000|2022-05-27 05:30:00|69182.2|69162.2|69178.4|69158.4|69185.2|69165.2|69166.7|69146.7|555
1653629700000|2022-05-27 05:35:00|69178.3|69158.3|69189.7|69169.7|69191.3|69171.3|69167.9|69148.7|488
1653630000000|2022-05-27 05:40:00|69190.2|69170.2|69175.9|69155.9|69190.2|69170.2|69169.4|69149.5|516
1653630300000|2022-05-27 05:45:00|69176|69156|69217.3|69197.3|69217.6|69197.6|69172.7|69155.3|618
1653630600000|2022-05-27 05:50:00|69216.2|69196.2|69229.1|69209.1|69253|69233|69216.2|69196.2|677
1653630900000|2022-05-27 05:55:00|69235.6|69215.6|69214.2|69194.2|69237.4|69217.4|69207.9|69187.9|691
1653631200000|2022-05-27 06:00:00|69213.2|69193.2|69237|69217|69237.2|69217.2|69209.1|69189.1|787
1653631500000|2022-05-27 06:05:00|69235.6|69215.6|69223.8|69203.8|69245.1|69226|69222.4|69202.4|677
1653631800000|2022-05-27 06:10:00|69223.3|69203.3|69191.9|69171.9|69231.3|69211.3|69182.1|69163.8|790
1653632100000|2022-05-27 06:15:00|69191.8|69171.8|69189.6|69169.6|69199.2|69179.3|69181.2|69161.8|746
1653632400000|2022-05-27 06:20:00|69189.4|69169.4|69218.5|69198.5|69218.9|69198.9|69178.7|69161.1|678
1653632700000|2022-05-27 06:25:00|69218.6|69198.6|69217.9|69197.9|69236.4|69218.3|69209.2|69189.2|823
1653633000000|2022-05-27 06:30:00|69217.4|69197.4|69227.2|69207.2|69233.1|69215.8|69215.2|69197.4|735
1653633300000|2022-05-27 06:35:00|69226.9|69206.9|69233.9|69213.9|69234.5|69217.4|69220.7|69200.9|693
1653633600000|2022-05-27 06:40:00|69234.8|69214.8|69261.1|69241.1|69262.5|69244.9|69233.4|69213.4|713
1653633900000|2022-05-27 06:45:00|69260.1|69245.1|69283|69263|69290.4|69272.1|69260.1|69242.1|759
1653634200000|2022-05-27 06:50:00|69283.3|69263.3|69253.3|69233.3|69283.8|69265.8|69248.5|69230.7|801
1653634500000|2022-05-27 06:55:00|69252.9|69232.9|69278.9|69258.9|69288.2|69268.2|69249.2|69231.5|787
1653634800000|2022-05-27 07:00:00|69278.8|69258.8|69222.5|69202.5|69291.4|69271.4|69219.4|69199.4|868
1653635100000|2022-05-27 07:05:00|69221.6|69201.6|69209.2|69194.2|69226.5|69209.5|69203.7|69186.3|875
1653635400000|2022-05-27 07:10:00|69210.7|69190.7|69216.8|69196.8|69232.2|69214.5|69179.2|69160.3|906
1653635700000|2022-05-27 07:15:00|69217.1|69197.1|69224.1|69204.1|69225.1|69207.7|69203|69184.5|860
1653636000000|2022-05-27 07:20:00|69224|69204|69255.5|69235.5|69262.5|69243.4|69211.2|69191.2|885
1653636300000|2022-05-27 07:25:00|69250|69235|69249.6|69229.6|69259.5|69241.5|69235|69215|812
1653636600000|2022-05-27 07:30:00|69249.3|69229.3|69219.9|69199.9|69264.7|69244.9|69205.5|69187.7|851
1653636900000|2022-05-27 07:35:00|69218.7|69198.7|69250.8|69230.8|69252.7|69235.4|69214.6|69197.1|812
1653637200000|2022-05-27 07:40:00|69250.2|69230.2|69241|69221|69251.3|69233.4|69224.9|69207.4|763
1653637500000|2022-05-27 07:45:00|69238.2|69223.2|69314.5|69299.5|69323.5|69306.2|69238.2|69218.4|849
1653637800000|2022-05-27 07:50:00|69313.2|69298.2|69284.9|69264.9|69316.3|69300|69282|69264.5|779
1653638100000|2022-05-27 07:55:00|69286.1|69266.1|69310.3|69290.3|69321.3|69302.8|69276.2|69259|807
1653638400000|2022-05-27 08:00:00|69309.5|69289.5|69347.1|69327.1|69373.6|69353.6|69306.5|69286.5|905
1653638700000|2022-05-27 08:05:00|69343.6|69328.6|69294.3|69274.3|69351.9|69333.7|69288.3|69269.4|893
1653639000000|2022-05-27 08:10:00|69298.7|69278.7|69306.5|69291.5|69322.6|69304.8|69288.4|69270.9|842
1653639300000|2022-05-27 08:15:00|69309|69289|69290.2|69270.2|69312.6|69293.5|69270|69251.7|810
1653639600000|2022-05-27 08:20:00|69290|69270|69277.8|69257.8|69293.1|69274.4|69259.2|69243.6|843
1653639900000|2022-05-27 08:25:00|69283.6|69263.6|69315.2|69300.2|69316.7|69300.2|69282.8|69263.4|912
1653640200000|2022-05-27 08:30:00|69313.7|69298.7|69309.9|69289.9|69318.4|69300.9|69295.1|69275.1|761
1653640500000|2022-05-27 08:35:00|69311.7|69291.7|69330.7|69310.7|69331.4|69312.5|69298.3|69277.6|761
1653640800000|2022-05-27 08:40:00|69330.6|69310.6|69314.2|69294.2|69330.6|69310.6|69299.8|69279.8|840
1653641100000|2022-05-27 08:45:00|69314|69294|69341.5|69321.5|69344.6|69324.6|69307.1|69287.1|745
1653641400000|2022-05-27 08:50:00|69340.9|69320.9|69364.7|69344.7|69372.3|69352.3|69340.4|69320.6|805
1653641700000|2022-05-27 08:55:00|69363.5|69343.5|69342.2|69322.2|69364.1|69344.1|69334.3|69316.2|784
1653642000000|2022-05-27 09:00:00|69343.6|69323.6|69366.8|69346.8|69371.3|69352.5|69333.8|69316.7|826
1653642300000|2022-05-27 09:05:00|69367.6|69347.6|69367.1|69347.1|69370.6|69352.4|69355.3|69335.3|708
1653642600000|2022-05-27 09:10:00|69366.5|69346.5|69351.6|69331.6|69370.6|69353.5|69346.7|69329|700
1653642900000|2022-05-27 09:15:00|69351.4|69331.4|69338.6|69318.6|69356|69337.6|69332.5|69314.2|686
1653643200000|2022-05-27 09:20:00|69337.1|69317.1|69356|69336|69370.1|69351.8|69334.2|69317.1|701
1653643500000|2022-05-27 09:25:00|69356.3|69336.3|69388.3|69368.3|69389.3|69371.5|69353.3|69333.6|702
1653643800000|2022-05-27 09:30:00|69388.4|69368.4|69390.3|69375.3|69408.6|69390.8|69380.3|69362.2|796
1653644100000|2022-05-27 09:35:00|69392|69372|69403.8|69383.8|69409.2|69390.9|69381.5|69365|681
1653644400000|2022-05-27 09:40:00|69404.1|69384.1|69404.2|69384.2|69425.8|69406.4|69394|69376.8|758
1653644700000|2022-05-27 09:45:00|69404.4|69384.4|69392.5|69372.5|69413.5|69396.5|69382.3|69364.1|777
1653645000000|2022-05-27 09:50:00|69390|69375|69392.5|69372.5|69400.4|69382|69372.9|69353.2|767
1653645300000|2022-05-27 09:55:00|69390.4|69375.4|69437.2|69417.2|69438.9|69421.2|69380.7|69364.3|800
1653645600000|2022-05-27 10:00:00|69435.7|69415.7|69474.9|69454.9|69492.2|69472.7|69426.2|69408.8|880
1653645900000|2022-05-27 10:05:00|69472|69457|69479.8|69459.8|69491.5|69473.8|69465.7|69447.7|712
1653646200000|2022-05-27 10:10:00|69479.9|69459.9|69465.7|69445.7|69480.4|69460.7|69453.3|69433.3|739
1653646500000|2022-05-27 10:15:00|69465.8|69445.8|69471.2|69451.2|69472.8|69453.9|69446.7|69428.3|796
1653646800000|2022-05-27 10:20:00|69470.9|69450.9|69446.7|69426.7|69472.6|69454.3|69444.5|69425.9|719
1653647100000|2022-05-27 10:25:00|69446.8|69426.8|69427.3|69407.3|69446.8|69427.6|69424.1|69404.4|786
1653647400000|2022-05-27 10:30:00|69427.6|69407.6|69424.6|69404.6|69433.1|69413.1|69419.9|69399.9|712
1653647700000|2022-05-27 10:35:00|69424.5|69404.5|69427.3|69407.3|69433.9|69416.1|69417.5|69399.7|674
1653648000000|2022-05-27 10:40:00|69427.1|69407.1|69462.3|69442.3|69462.6|69442.6|69427|69407|717
1653648300000|2022-05-27 10:45:00|69461.4|69441.4|69504.6|69484.6|69509.6|69491.5|69459.8|69440.4|742
1653648600000|2022-05-27 10:50:00|69504.7|69484.7|69534.9|69514.9|69535.3|69515.3|69501.5|69482.7|759
1653648900000|2022-05-27 10:55:00|69534.7|69514.7|69541.3|69521.3|69552.5|69532.5|69518.3|69498.3|840
1653649200000|2022-05-27 11:00:00|69542.5|69522.5|69526.7|69506.7|69545.6|69527.2|69523.9|69505.7|809
1653649500000|2022-05-27 11:05:00|69526.6|69506.6|69478.8|69458.8|69541.4|69523.4|69477.1|69458.3|844
1653649800000|2022-05-27 11:10:00|69478.6|69458.6|69483.3|69468.3|69499.4|69484.4|69470.3|69453.1|893
1653650100000|2022-05-27 11:15:00|69484|69469|69475.1|69455.1|69498.5|69480.3|69470.6|69453|882
1653650400000|2022-05-27 11:20:00|69472.4|69457.4|69454.8|69434.8|69478.6|69460.6|69446|69428.5|747
1653650700000|2022-05-27 11:25:00|69454.7|69434.7|69487.1|69467.1|69497.2|69480|69440.8|69420.8|904
1653651000000|2022-05-27 11:30:00|69487.2|69467.2|69454.2|69434.2|69487.6|69467.6|69450.2|69433.2|778
1653651300000|2022-05-27 11:35:00|69453.9|69433.9|69447.3|69427.3|69464.9|69444.9|69440.4|69420.4|738
1653651600000|2022-05-27 11:40:00|69447.7|69427.7|69450.4|69430.4|69456.4|69437.5|69432.7|69412.7|732
1653651900000|2022-05-27 11:45:00|69450.9|69430.9|69420.7|69400.7|69452.8|69432.8|69415.5|69395.5|792
1653652200000|2022-05-27 11:50:00|69420.9|69400.9|69468.3|69448.3|69468.6|69448.6|69412.7|69392.7|827
1653652500000|2022-05-27 11:55:00|69467.5|69447.5|69489.4|69469.4|69508.3|69492.4|69467.2|69447.2|976
1653652800000|2022-05-27 12:00:00|69486.1|69466.1|69433.9|69413.9|69489.8|69469.8|69424.3|69408.4|895
1653653100000|2022-05-27 12:05:00|69431.1|69416.1|69376.4|69361.4|69438|69421.8|69376.3|69358.8|807
1653653400000|2022-05-27 12:10:00|69376.1|69361.1|69389.9|69374.9|69417.9|69400.1|69375.2|69357.6|842
1653653700000|2022-05-27 12:15:00|69390.5|69375.5|69385.7|69370.7|69421.8|69404.2|69385.7|69370.7|819
1653654000000|2022-05-27 12:20:00|69381.5|69366.5|69378.4|69358.4|69395.5|69377.7|69374|69357.6|883
1653654300000|2022-05-27 12:25:00|69378.2|69358.2|69369.1|69349.1|69385.3|69367.5|69359.4|69340.9|811
1653654600000|2022-05-27 12:30:00|69372.7|69344.7|69404.9|69389.9|69473.2|69453.2|69352.5|69332.5|1051
1653654900000|2022-05-27 12:35:00|69403.6|69388.6|69402.2|69387.2|69413.8|69396.5|69357.8|69339.3|999
1653655200000|2022-05-27 12:40:00|69401.8|69386.8|69436.4|69416.4|69447.2|69429.8|69396.8|69379.2|1003
1653655500000|2022-05-27 12:45:00|69435.8|69415.8|69419.5|69404.5|69446.9|69428.6|69414.4|69396.9|946
1653655800000|2022-05-27 12:50:00|69419.3|69404.3|69443|69423|69444.2|69427.3|69410.8|69395.8|852
1653656100000|2022-05-27 12:55:00|69442.6|69422.6|69432.2|69417.2|69447.4|69429.5|69417.2|69399.4|859
1653656400000|2022-05-27 13:00:00|69430.6|69415.6|69453.1|69433.1|69472.4|69454.2|69413|69394.3|915
1653656700000|2022-05-27 13:05:00|69452.8|69432.8|69397|69377|69457.1|69438.9|69394.1|69376.6|900
1653657000000|2022-05-27 13:10:00|69396.7|69376.7|69426.9|69411.9|69439.1|69420.5|69385|69366.5|870
1653657300000|2022-05-27 13:15:00|69426.4|69411.4|69437.4|69422.4|69446.2|69428.7|69421.9|69402.5|792
1653657600000|2022-05-27 13:20:00|69437.2|69422.2|69419.4|69399.4|69452.8|69434.8|69415.9|69399|753
1653657900000|2022-05-27 13:25:00|69419.8|69399.8|69391.2|69376.2|69420.5|69400.5|69390.9|69373.5|846
1653658200000|2022-05-27 13:30:00|69390.8|69375.8|69391.2|69371.2|69416.6|69398.8|69370.6|69353.1|953
1653658500000|2022-05-27 13:35:00|69391.1|69376.1|69368|69348|69393.9|69376.1|69354.6|69334.6|899
1653658800000|2022-05-27 13:40:00|69367.2|69347.2|69366.7|69346.7|69382.6|69365.4|69355.5|69336.5|921
1653659100000|2022-05-27 13:45:00|69367.8|69347.8|69296.5|69276.5|69371|69352.6|69288.1|69268.1|964
1653659400000|2022-05-27 13:50:00|69295.8|69275.8|69217.8|69202.8|69296.4|69276.4|69209.2|69191|1013
1653659700000|2022-05-27 13:55:00|69220.4|69200.4|69239.7|69219.7|69249.2|69230.9|69215.8|69198.3|954
1653660000000|2022-05-27 14:00:00|69239.4|69219.4|69256.9|69236.9|69289.1|69269.6|69217.9|69198.5|1036
1653660300000|2022-05-27 14:05:00|69257.3|69237.3|69205.5|69185.5|69257.8|69238.4|69202.9|69183.6|966
1653660600000|2022-05-27 14:10:00|69205.8|69185.8|69241.5|69221.5|69245.7|69229.2|69201.7|69183.2|959
1653660900000|2022-05-27 14:15:00|69241.6|69221.6|69266.1|69246.1|69272.8|69256|69233.7|69216.3|903
1653661200000|2022-05-27 14:20:00|69266|69246|69274.3|69254.3|69276.5|69258.4|69238.2|69221.9|843
1653661500000|2022-05-27 14:25:00|69270.5|69255.5|69334|69314|69341.6|69323.6|69261.8|69246.8|943
1653661800000|2022-05-27 14:30:00|69332.6|69312.6|69305.9|69285.9|69332.6|69315.1|69301.1|69281.1|875
1653662100000|2022-05-27 14:35:00|69307|69287|69299.3|69279.3|69312.6|69292.6|69285.4|69265.4|855
1653662400000|2022-05-27 14:40:00|69299.5|69279.5|69293.9|69278.9|69301.1|69281.6|69273.6|69253.6|866
1653662700000|2022-05-27 14:45:00|69296.2|69276.2|69308.6|69288.6|69327.5|69308.2|69269.3|69249.9|934
1653663000000|2022-05-27 14:50:00|69308.4|69288.4|69348.7|69328.7|69365.9|69348.1|69308.4|69288.4|974
1653663300000|2022-05-27 14:55:00|69348.5|69328.5|69453.1|69433.1|69462.2|69443.7|69348.5|69328.5|1123
1653663600000|2022-05-27 15:00:00|69454.2|69434.2|69498.8|69478.8|69515.2|69495.2|69447.6|69430.6|1117
1653663900000|2022-05-27 15:05:00|69498.7|69478.7|69484|69464|69516.4|69496.4|69469.1|69451.6|955
1653664200000|2022-05-27 15:10:00|69484.3|69464.3|69487.4|69467.4|69494.7|69477.7|69462.5|69442.5|928
1653664500000|2022-05-27 15:15:00|69485.1|69470.1|69471.2|69451.2|69491.9|69474.1|69464.1|69444.9|926
1653664800000|2022-05-27 15:20:00|69470|69450|69442.1|69422.1|69475.3|69455.3|69430.8|69413.9|877
1653665100000|2022-05-27 15:25:00|69441.4|69421.4|69452.8|69432.8|69461.2|69443.8|69432.7|69415.7|818
1653665400000|2022-05-27 15:30:00|69446.7|69431.7|69511.3|69491.3|69515.6|69495.6|69442.1|69424.9|874
1653665700000|2022-05-27 15:35:00|69512.8|69492.8|69501.4|69481.4|69519|69499|69490.5|69470.9|864
1653666000000|2022-05-27 15:40:00|69501.5|69481.5|69495.3|69475.3|69503.8|69484.3|69474.8|69456.1|832
1653666300000|2022-05-27 15:45:00|69495|69475|69458.9|69438.9|69497|69477|69450.7|69433.6|756
1653666600000|2022-05-27 15:50:00|69456.3|69441.3|69477.2|69457.2|69477.4|69458.3|69447.8|69430|713
1653666900000|2022-05-27 15:55:00|69477.1|69457.1|69477.6|69457.6|69503.6|69484.8|69472.5|69452.8|771
1653667200000|2022-05-27 16:00:00|69477|69457|69488.3|69468.3|69488.3|69470.2|69466.3|69446.3|687
1653667500000|2022-05-27 16:05:00|69488|69468|69483|69463|69493.6|69473.6|69469.9|69452|679
1653667800000|2022-05-27 16:10:00|69482.9|69462.9|69458|69438|69482.9|69464|69453.2|69435.7|616
1653668100000|2022-05-27 16:15:00|69457.8|69437.8|69482.1|69462.1|69492.4|69472.4|69457.8|69437.8|654
1653668400000|2022-05-27 16:20:00|69480.5|69465.5|69460.9|69445.9|69490.5|69472.8|69459.8|69441.1|618
1653668700000|2022-05-27 16:25:00|69464.6|69444.6|69458.8|69438.8|69473.3|69453.3|69455|69436.3|650
1653669000000|2022-05-27 16:30:00|69458.7|69438.7|69431.3|69411.3|69460.7|69442|69430.2|69410.2|615
1653669300000|2022-05-27 16:35:00|69431.4|69411.4|69445.2|69425.2|69445.6|69425.6|69415.8|69397.7|555
1653669600000|2022-05-27 16:40:00|69447.2|69427.2|69450.3|69430.3|69451.5|69431.5|69434|69414|604
1653669900000|2022-05-27 16:45:00|69449.6|69429.6|69479.8|69459.8|69483.6|69463.6|69448.1|69428.1|573
1653670200000|2022-05-27 16:50:00|69480.1|69460.1|69482.9|69462.9|69500.8|69480.8|69474|69454|697
1653670500000|2022-05-27 16:55:00|69483.1|69463.1|69459.1|69439.1|69486.4|69467.5|69455.8|69437|608
1653670800000|2022-05-27 17:00:00|69459.5|69439.5|69462.9|69442.9|69465.8|69447.2|69452|69434.3|651
1653671100000|2022-05-27 17:05:00|69462.8|69442.8|69469.6|69449.6|69485.8|69467.2|69460.3|69441.9|569
1653671400000|2022-05-27 17:10:00|69469.7|69449.7|69473.7|69453.7|69477.8|69460.6|69455.5|69437.3|571
1653671700000|2022-05-27 17:15:00|69473.6|69453.6|69471.4|69451.4|69480.1|69462.2|69459.3|69441.3|515
1653672000000|2022-05-27 17:20:00|69471.5|69451.5|69463.5|69443.5|69472|69452.8|69457|69438.9|540
1653672300000|2022-05-27 17:25:00|69463.2|69443.2|69470.9|69450.9|69480.9|69461.9|69461.2|69441.2|517
1653672600000|2022-05-27 17:30:00|69471.1|69451.1|69432.4|69412.4|69472|69452.6|69428.1|69410.4|591
1653672900000|2022-05-27 17:35:00|69432.3|69412.3|69411.9|69391.9|69438.2|69420.2|69408|69389.2|631
1653673200000|2022-05-27 17:40:00|69406.8|69391.8|69408.9|69388.9|69415.9|69395.9|69401.9|69381.9|556
1653673500000|2022-05-27 17:45:00|69407.9|69387.9|69410.5|69390.5|69415.7|69397.3|69406|69387.7|432
1653673800000|2022-05-27 17:50:00|69410.3|69390.3|69414|69394|69417.2|69399.5|69398.6|69378.6|561
1653674100000|2022-05-27 17:55:00|69414.1|69394.1|69412.3|69392.3|69420.7|69403.7|69392.2|69372.2|772
1653674400000|2022-05-27 18:00:00|69412|69392|69407.8|69387.8|69422.7|69403.4|69398.6|69380.1|722
1653674700000|2022-05-27 18:05:00|69406.9|69386.9|69370.9|69350.9|69409.8|69389.8|69367.3|69350|617
1653675000000|2022-05-27 18:10:00|69370.2|69350.2|69389.4|69369.4|69400.7|69380.7|69369.8|69349.8|559
1653675300000|2022-05-27 18:15:00|69389.3|69369.3|69380.3|69360.3|69392.2|69372.8|69380|69360|510
1653675600000|2022-05-27 18:20:00|69380.5|69360.5|69382.9|69362.9|69390.6|69372.3|69373.2|69353.2|636
1653675900000|2022-05-27 18:25:00|69383|69363|69389.1|69369.1|69397.1|69378.6|69378.4|69360.9|491
1653676200000|2022-05-27 18:30:00|69388.4|69368.4|69375.1|69355.1|69389.5|69370.9|69371.9|69353.3|498
1653676500000|2022-05-27 18:35:00|69374.8|69354.8|69360.7|69340.7|69374.8|69354.8|69345.7|69328.4|564
1653676800000|2022-05-27 18:40:00|69360.9|69340.9|69355.7|69335.7|69379.1|69359.1|69354.6|69335.2|591
1653677100000|2022-05-27 18:45:00|69355.9|69335.9|69347.7|69327.7|69375.5|69355|69346.9|69325.2|503
1653677400000|2022-05-27 18:50:00|69347.6|69327.6|69348|69328|69358.9|69338.9|69345.1|69327.2|480
1653677700000|2022-05-27 18:55:00|69348.2|69328.2|69318.2|69298.2|69349.4|69329.4|69316.3|69297.9|667
1653678000000|2022-05-27 19:00:00|69319.8|69299.8|69323.2|69303.2|69329.8|69311.8|69304.2|69284.4|685
1653678300000|2022-05-27 19:05:00|69323|69303|69323.8|69303.8|69330.4|69311.8|69317.2|69299|467
1653678600000|2022-05-27 19:10:00|69323.2|69303.2|69328.5|69308.5|69329.4|69309.4|69320.2|69300.2|383
1653678900000|2022-05-27 19:15:00|69330.1|69310.1|69334.1|69314.1|69343.8|69323.8|69323.8|69303.8|427
1653679200000|2022-05-27 19:20:00|69334|69314|69330.4|69310.4|69340|69320|69325.7|69305.7|395
1653679500000|2022-05-27 19:25:00|69330.5|69310.5|69336.3|69316.3|69341.2|69321.4|69329|69309|434
1653679800000|2022-05-27 19:30:00|69336.1|69316.1|69332|69312|69336.5|69316.9|69329.1|69309.1|399
1653680100000|2022-05-27 19:35:00|69332.1|69312.1|69332.9|69312.9|69339.1|69320.2|69327.7|69308.5|429
1653680400000|2022-05-27 19:40:00|69332.2|69312.2|69325.7|69305.7|69336.3|69316.3|69324.2|69304.6|425
1653680700000|2022-05-27 19:45:00|69325.2|69305.2|69335.5|69315.5|69341.9|69322.1|69325.1|69305.1|404
1653681000000|2022-05-27 19:50:00|69335.3|69315.3|69320.7|69300.7|69335.3|69315.3|69313.7|69294.9|564
1653681300000|2022-05-27 19:55:00|69320.6|69300.6|69309.1|69289.1|69323.2|69303.2|69308.2|69288.2|645
1653681600000|2022-05-27 20:00:00|69309.8|69289.8|69314.9|69294.9|69324|69304|69309.5|69289.5|474
1653681900000|2022-05-27 20:05:00|69314.6|69294.6|69319.9|69299.9|69321.3|69301.3|69311.6|69291.6|320
1653682200000|2022-05-27 20:10:00|69320|69300|69343.7|69323.7|69345.5|69325.5|69320|69300|328
1653682500000|2022-05-27 20:15:00|69343.8|69323.8|69343.2|69323.2|69350|69330|69341.7|69321.7|283
1653682800000|2022-05-27 20:20:00|69343.3|69323.3|69340.7|69320.7|69345.5|69325.5|69337.5|69317.5|276
1653683100000|2022-05-27 20:25:00|69340.6|69320.6|69329.2|69309.2|69343.3|69323.3|69328.4|69308.4|227
1653683400000|2022-05-27 20:30:00|69329.3|69309.3|69325.9|69305.9|69330.6|69310.6|69320.8|69300.8|261
1653683700000|2022-05-27 20:35:00|69326|69306|69328.1|69308.1|69331.6|69311.6|69325.5|69305.5|266
1653684000000|2022-05-27 20:40:00|69328.4|69308.4|69325.2|69305.2|69337.2|69317.2|69318.8|69298.8|309
1653684300000|2022-05-27 20:45:00|69324.6|69304.6|69327.1|69307.1|69331.2|69311.2|69306.2|69286.2|303
1653684600000|2022-05-27 20:50:00|69328.2|69308.2|69323|69303|69349.1|69313.8|69316.9|69273.2|337
1653684900000|2022-05-27 20:55:00|69323.2|69303.2|69300.2|69280.2|69349.2|69303.2|69300.2|69255.2|256
1653854400000|2022-05-29 20:00:00|69369.7|69276.1|69310.8|69280.8|69369.7|69286.9|69310.8|69239.4|10
1653854700000|2022-05-29 20:05:00|69301.9|69271.9|69356.8|69275.7|69362.5|69285.4|69296.1|69256.1|7
1653855000000|2022-05-29 20:10:00|69356.6|69275.6|69300|69270|69356.6|69278.7|69295|69265|10
1653855300000|2022-05-29 20:15:00|69295.8|69265.8|69295.8|69265.8|69295.8|69265.8|69292.1|69262.1|3
1653855600000|2022-05-29 20:20:00|69341.9|69258|69295.8|69265.8|69341.9|69265.8|69295.8|69258|2
1653855900000|2022-05-29 20:25:00|69329.9|69224.4|69295.8|69265.8|69341.9|69269.5|69292.2|69224.4|8
1653856200000|2022-05-29 20:30:00|69341.9|69258|69341.9|69258|69341.9|69258|69341.9|69258|1
1653856500000|2022-05-29 20:35:00|69340|69265.8|69295.8|69265.8|69340|69265.8|69295.8|69265.8|2
1653856800000|2022-05-29 20:40:00|69337|69223.7|69297.4|69267.4|69344.5|69269|69293.7|69223.7|7
1653857700000|2022-05-29 20:55:00|69293.7|69263.7|69293.7|69263.7|69293.7|69263.7|69293.7|69263.7|1
1653858000000|2022-05-29 21:00:00|69344.5|69258.7|69306.3|69262.8|69349|69274.3|69297.8|69232.9|30
1653858300000|2022-05-29 21:05:00|69308.4|69259.4|69320.8|69282|69352.3|69288.2|69299|69240.7|119
1653858600000|2022-05-29 21:10:00|69320.9|69282.1|69354.7|69291.5|69388.2|69310.1|69320.6|69264.1|142
1653858900000|2022-05-29 21:15:00|69354.5|69291.4|69358.1|69304.4|69374.1|69309.7|69330.4|69268.7|143
1653859200000|2022-05-29 21:20:00|69333.7|69306.7|69330.4|69307.4|69365.4|69313.4|69327.1|69289.3|81
1653859500000|2022-05-29 21:25:00|69330.3|69311.9|69353.2|69304.5|69373.5|69313.4|69321.5|69279.8|102
1653859800000|2022-05-29 21:30:00|69356.6|69301.1|69350.8|69286.4|69356.6|69308.2|69324.5|69286.4|155
1653860100000|2022-05-29 21:35:00|69351.3|69286.2|69330.5|69291.1|69360.8|69304.6|69310.4|69271.1|241
1653860400000|2022-05-29 21:40:00|69337|69292.8|69323.8|69294.9|69343.4|69301.1|69313.5|69280.7|117
1653860700000|2022-05-29 21:45:00|69323.7|69294.8|69312.2|69290.9|69338.2|69298.5|69308.8|69277.6|300
1653861000000|2022-05-29 21:50:00|69315.8|69291.5|69317.4|69294.5|69333.7|69301.1|69309.1|69289.1|297
1653861300000|2022-05-29 21:55:00|69316.1|69294.1|69318.4|69294.3|69356.1|69299.2|69314.4|69257.1|355
1653861600000|2022-05-29 22:00:00|69325.4|69299.3|69306.1|69286.1|69339.6|69299.3|69294.7|69266.1|382
1653861900000|2022-05-29 22:05:00|69305.4|69285.4|69319.1|69281.6|69322.8|69295|69302.4|69273.4|242
1653862200000|2022-05-29 22:10:00|69311.3|69289.9|69319.8|69290.9|69347.5|69302.4|69308.5|69271.6|343
1653862500000|2022-05-29 22:15:00|69315.7|69293.4|69301.8|69277.1|69323.9|69293.4|69299.1|69271.2|455
1653862800000|2022-05-29 22:20:00|69300.3|69278.8|69309.3|69282.7|69317.4|69289.1|69298.6|69271.5|436
1653863100000|2022-05-29 22:25:00|69308.5|69283.7|69307.9|69287.9|69319.4|69293.6|69305.5|69274.3|326
1653863400000|2022-05-29 22:30:00|69307|69287|69331.5|69305.2|69332.8|69308.2|69306.9|69279.1|457
1653863700000|2022-05-29 22:35:00|69332.1|69304.7|69328.9|69308.9|69337.7|69314.8|69321|69290|305
1653864000000|2022-05-29 22:40:00|69329|69309|69323.6|69303.6|69340|69309.9|69322.5|69290|381
1653864300000|2022-05-29 22:45:00|69323.7|69303.7|69335.6|69315.6|69355|69324.6|69323.3|69295.2|333
1653864600000|2022-05-29 22:50:00|69336.2|69316.2|69332.2|69312.2|69345|69324.1|69331.7|69295|332
1653864900000|2022-05-29 22:55:00|69332.1|69312.1|69336.2|69308.3|69342.8|69316.9|69331.6|69301|319
1653865200000|2022-05-29 23:00:00|69334.9|69309.4|69330.7|69306.9|69344.1|69318.9|69326.3|69300.2|293
1653865500000|2022-05-29 23:05:00|69329.6|69307.9|69347.5|69327.5|69349.3|69327.5|69325.7|69300|313
1653865800000|2022-05-29 23:10:00|69347.3|69327.3|69354.2|69332.4|69360|69336.9|69342.6|69315.4|378
1653866100000|2022-05-29 23:15:00|69353.1|69333.1|69359.2|69337.5|69363.9|69340.4|69353|69328.2|454
1653866400000|2022-05-29 23:20:00|69359.3|69337.6|69358.4|69337.2|69363.6|69341.5|69351.2|69329.1|459
1653866700000|2022-05-29 23:25:00|69359.6|69337.3|69360.9|69334.2|69362.7|69341.3|69351.2|69328.9|405
1653867000000|2022-05-29 23:30:00|69357.4|69337.4|69353.8|69333.8|69360.5|69339.8|69350|69326|423
1653867300000|2022-05-29 23:35:00|69353.2|69333.2|69348.2|69328.2|69359.6|69339.6|69344.7|69324.7|428
1653867600000|2022-05-29 23:40:00|69348.3|69328.3|69344.4|69324.4|69352.2|69332.2|69339.2|69319.2|467
1653867900000|2022-05-29 23:45:00|69344.5|69324.5|69341.4|69321.4|69349|69329|69334.8|69315.9|451
1653868200000|2022-05-29 23:50:00|69342.1|69322.1|69343.1|69323.1|69347.9|69328.2|69338.9|69318.9|450
1653868500000|2022-05-29 23:55:00|69343|69323|69338.6|69318.6|69347.1|69327.1|69323.1|69303.1|535
1653868800000|2022-05-30 00:00:00|69338.5|69318.5|69318.3|69298.3|69339.3|69319.3|69315.3|69295.3|602
1653869100000|2022-05-30 00:05:00|69318.2|69298.2|69328.9|69308.9|69335.9|69315.9|69318|69298|536
1653869400000|2022-05-30 00:10:00|69329|69309|69332|69312|69334.3|69314.3|69322.5|69302.5|435
1653869700000|2022-05-30 00:15:00|69331.2|69311.2|69342.9|69318.4|69343.7|69320.8|69320.4|69301.3|515
1653870000000|2022-05-30 00:20:00|69340.3|69320.3|69310.9|69290.9|69351.4|69329.6|69308.4|69288.4|607
1653870300000|2022-05-30 00:25:00|69310.8|69290.8|69323.1|69303.1|69325.1|69305.1|69307.8|69287.8|534
1653870600000|2022-05-30 00:30:00|69323.2|69303.2|69324.6|69304.6|69332.4|69312.4|69307.9|69287.9|500
1653870900000|2022-05-30 00:35:00|69324.4|69304.4|69311|69291|69324.4|69304.4|69303.7|69284.5|498
1653871200000|2022-05-30 00:40:00|69310.9|69290.9|69337.1|69317.1|69337.8|69317.8|69307|69287|503
1653871500000|2022-05-30 00:45:00|69337.2|69317.2|69328.1|69308.1|69340.2|69321.6|69320.5|69300.5|524
1653871800000|2022-05-30 00:50:00|69328.5|69308.5|69317.8|69297.8|69334.1|69315.9|69315.9|69295|618
1653872100000|2022-05-30 00:55:00|69315.6|69295.6|69336.2|69316.2|69341.7|69321.7|69315.6|69294.4|656
1653872400000|2022-05-30 01:00:00|69336|69316|69337.8|69317.8|69338.4|69319.7|69324.3|69304.3|611
1653872700000|2022-05-30 01:05:00|69337.7|69317.7|69348|69328|69355.1|69335.1|69334.5|69313.9|593
1653873000000|2022-05-30 01:10:00|69347.7|69327.7|69318.9|69298.9|69351.8|69331.8|69315.6|69297.8|583
1653873300000|2022-05-30 01:15:00|69314.6|69294.6|69305.1|69285.1|69323.7|69303.1|69302.5|69283.3|533
1653873600000|2022-05-30 01:20:00|69305.4|69285.4|69305|69285|69315.7|69296.7|69301.6|69283.7|519
1653873900000|2022-05-30 01:25:00|69304.5|69284.5|69303.1|69283.1|69311.9|69291.9|69301.3|69278|488
1653874200000|2022-05-30 01:30:00|69303.6|69283.6|69276.1|69256.1|69313.6|69293.6|69275.4|69255.4|640
1653874500000|2022-05-30 01:35:00|69275.4|69255.4|69234.4|69214.4|69278.9|69258.9|69233|69212.3|779
1653874800000|2022-05-30 01:40:00|69234.2|69214.2|69220.7|69200.7|69234.2|69214.2|69217.2|69197.2|700
1653875100000|2022-05-30 01:45:00|69220.9|69200.9|69211.7|69191.7|69229.3|69209.3|69210.2|69190.2|687
1653875400000|2022-05-30 01:50:00|69212|69192|69210.8|69190.8|69212.9|69192.9|69184.5|69161.1|761
1653875700000|2022-05-30 01:55:00|69210.9|69190.9|69217.1|69197.1|69226.8|69206.8|69210.7|69190.7|681
1653876000000|2022-05-30 02:00:00|69217.2|69197.2|69224.3|69204.3|69229|69211.4|69205.3|69184.1|682
1653876300000|2022-05-30 02:05:00|69223.4|69203.4|69204.4|69184.4|69226.2|69206.2|69201.6|69181.6|612
1653876600000|2022-05-30 02:10:00|69204|69183.1|69189.2|69169.2|69206|69186|69188.8|69168.8|609
1653876900000|2022-05-30 02:15:00|69189.8|69169.8|69171.4|69151.4|69189.8|69169.8|69167.4|69147.3|709
1653877200000|2022-05-30 02:20:00|69171.1|69151.1|69190.1|69170.1|69191.2|69171.2|69168.3|69148.6|659
1653877500000|2022-05-30 02:25:00|69189.8|69169.8|69171.2|69151.2|69193.4|69173.4|69168|69148|607
1653877800000|2022-05-30 02:30:00|69171.1|69151.1|69197.6|69177.6|69198.3|69180.2|69171|69151|583
1653878100000|2022-05-30 02:35:00|69197.2|69177.2|69195.8|69175.8|69205.4|69185.4|69193.2|69173.2|538
1653878400000|2022-05-30 02:40:00|69195.7|69175.7|69203.8|69183.8|69204.8|69185.9|69186.5|69167.9|562
1653878700000|2022-05-30 02:45:00|69203.9|69183.9|69222.1|69200.4|69229.2|69209.2|69201.6|69183.6|556
1653879000000|2022-05-30 02:50:00|69220.8|69199.4|69240.6|69220.6|69250.2|69233.1|69220.2|69199.4|627
1653879300000|2022-05-30 02:55:00|69240.5|69220.5|69237.3|69217.3|69253.1|69233.1|69234.4|69214.4|629
1653879600000|2022-05-30 03:00:00|69237.4|69217.4|69225.4|69205.4|69246.3|69226.3|69222.3|69202.3|542
1653879900000|2022-05-30 03:05:00|69225.3|69205.3|69244|69224|69246.7|69225.7|69222.9|69202.1|548
1653880200000|2022-05-30 03:10:00|69244.2|69224.2|69252.2|69232.2|69261.9|69241.1|69241|69222.8|566
1653880500000|2022-05-30 03:15:00|69252.1|69232.1|69273.5|69252.4|69274.8|69255.7|69244.6|69224.1|604
1653880800000|2022-05-30 03:20:00|69273.9|69253.5|69274.6|69254.6|69281.7|69261.7|69271.4|69251.4|521
1653881100000|2022-05-30 03:25:00|69274.5|69254.5|69276|69256|69282.6|69262.6|69271.7|69251.6|518
1653881400000|2022-05-30 03:30:00|69276.1|69256.1|69281.4|69261.4|69282.5|69262.8|69271.3|69251.9|538
1653881700000|2022-05-30 03:35:00|69282.2|69262.2|69279.7|69259.7|69289|69269|69275.2|69255.2|529
1653882000000|2022-05-30 03:40:00|69280.2|69260.2|69260|69240|69280.3|69260.3|69257.2|69238.6|555
1653882300000|2022-05-30 03:45:00|69259.1|69239.1|69255.2|69240.2|69262|69244|69254.1|69234.1|526
1653882600000|2022-05-30 03:50:00|69258.2|69238.2|69245.4|69225.4|69258.4|69238.4|69231.8|69211.4|611
1653882900000|2022-05-30 03:55:00|69245.9|69225.9|69242.9|69222.9|69255.4|69236.2|69241.4|69220.3|626
1653883200000|2022-05-30 04:00:00|69242.8|69222.8|69234.8|69214.8|69246.1|69227.2|69229|69212.6|497
1653883500000|2022-05-30 04:05:00|69235.1|69215.1|69244.9|69224.9|69258|69237.5|69234.1|69214.1|527
1653883800000|2022-05-30 04:10:00|69245.1|69225.1|69246.2|69231.2|69256.5|69236.5|69234|69214.5|455
1653884100000|2022-05-30 04:15:00|69248.6|69228.6|69239.2|69219.2|69253.2|69233.2|69236.1|69218.7|488
1653884400000|2022-05-30 04:20:00|69239.1|69219.1|69230.4|69210.4|69239.6|69222.7|69221.5|69202.8|490
1653884700000|2022-05-30 04:25:00|69230.1|69210.1|69232.1|69212.1|69234.7|69214.7|69219.9|69202.3|500
1653885000000|2022-05-30 04:30:00|69232.2|69212.2|69179.3|69159.3|69233.4|69213.9|69179.1|69159.1|561
1653885300000|2022-05-30 04:35:00|69179.2|69159.2|69170.7|69150.7|69187.3|69167.3|69165.6|69145.6|694
1653885600000|2022-05-30 04:40:00|69170.8|69150.8|69145.1|69125.1|69185.6|69165.6|69144.1|69124.1|665
1653885900000|2022-05-30 04:45:00|69145.3|69125.3|69159.6|69139.6|69162.9|69142.9|69143.9|69123.9|566
1653886200000|2022-05-30 04:50:00|69158.4|69138.4|69167.8|69147.8|69170.9|69150.9|69150.4|69130.4|559
1653886500000|2022-05-30 04:55:00|69167.9|69147.9|69158.8|69138.8|69170.6|69150.6|69150.1|69133|569
1653886800000|2022-05-30 05:00:00|69158.5|69138.5|69154.4|69134.4|69173.7|69153.7|69153.8|69133.8|616
1653887100000|2022-05-30 05:05:00|69152.9|69132.9|69149|69129|69161.6|69141.6|69147.1|69127.1|572
1653887400000|2022-05-30 05:10:00|69149.1|69129.1|69139.6|69119.6|69149.6|69132.5|69136.7|69118.5|552
1653887700000|2022-05-30 05:15:00|69140|69120|69151.9|69131.9|69160.7|69140.7|69138.4|69118.4|589
1653888000000|2022-05-30 05:20:00|69151.2|69131.2|69168.2|69148.2|69170.3|69152.2|69148.7|69130.1|530
1653888300000|2022-05-30 05:25:00|69168.1|69148.1|69173.2|69153.2|69174|69154|69155.9|69135.9|625
1653888600000|2022-05-30 05:30:00|69173.3|69153.3|69170.7|69150.7|69181.8|69161.8|69166.8|69147.9|649
1653888900000|2022-05-30 05:35:00|69170.4|69150.4|69175.9|69155.9|69176.9|69159.3|69158.4|69138.4|530
1653889200000|2022-05-30 05:40:00|69176.3|69156.3|69165.7|69145.7|69177.1|69157.1|69162.4|69142.4|489
1653889500000|2022-05-30 05:45:00|69164.7|69144.7|69145.7|69125.7|69166.9|69146.9|69141.2|69123.5|532
1653889800000|2022-05-30 05:50:00|69145.6|69125.6|69194.3|69174.3|69200.8|69180.8|69145.6|69125.6|673
1653890100000|2022-05-30 05:55:00|69194.1|69174.1|69186|69166|69194.1|69174.1|69178.6|69158.6|701
1653890400000|2022-05-30 06:00:00|69186.3|69166.3|69158.9|69138.9|69193.5|69173.5|69158.6|69138.6|753
1653890700000|2022-05-30 06:05:00|69160.4|69140.4|69178.7|69158.7|69180.4|69160.4|69155.8|69137|690
1653891000000|2022-05-30 06:10:00|69178.9|69158.9|69112.2|69097.2|69192.6|69172.6|69110.7|69090.7|793
1653891300000|2022-05-30 06:15:00|69113|69098|69148.1|69128.1|69152.9|69132.9|69113|69094.2|688
1653891600000|2022-05-30 06:20:00|69151|69131|69175.8|69155.8|69181.1|69161.1|69128.4|69110.8|706
1653891900000|2022-05-30 06:25:00|69170.9|69155.9|69132.2|69112.2|69171.4|69155.9|69126.5|69108.3|693
1653892200000|2022-05-30 06:30:00|69132.3|69112.3|69121|69101|69143.6|69123.6|69118.1|69101|679
1653892500000|2022-05-30 06:35:00|69122|69102|69091.9|69071.9|69129.8|69110.2|69080|69060|764
1653892800000|2022-05-30 06:40:00|69091.8|69071.8|69132.5|69112.5|69133.4|69115.9|69091.8|69071.8|802
1653893100000|2022-05-30 06:45:00|69132|69112|69182.7|69162.7|69185.8|69167.4|69125.3|69106.9|791
1653893400000|2022-05-30 06:50:00|69183.9|69163.9|69190.1|69170.1|69200.7|69183.3|69177.8|69158.9|726
1653893700000|2022-05-30 06:55:00|69190.4|69170.4|69184|69164|69199.8|69181.8|69175.1|69158.5|770
1653894000000|2022-05-30 07:00:00|69181.8|69161.8|69161.4|69146.4|69181.8|69163|69152.8|69134|881
1653894300000|2022-05-30 07:05:00|69162.4|69147.4|69186.4|69171.4|69200.8|69183.4|69161.4|69145|938
1653894600000|2022-05-30 07:10:00|69186.3|69171.3|69182.9|69162.9|69200.8|69183.5|69161.5|69141.5|867
1653894900000|2022-05-30 07:15:00|69183.3|69163.3|69214.8|69194.8|69223.8|69205.8|69172|69154.7|826
1653895200000|2022-05-30 07:20:00|69214.6|69194.6|69214.2|69194.2|69242.4|69224.4|69209.2|69191|869
1653895500000|2022-05-30 07:25:00|69214.7|69194.7|69190.8|69170.8|69224.1|69206.4|69186.9|69169.8|797
1653895800000|2022-05-30 07:30:00|69191.4|69171.4|69169.9|69149.9|69204.3|69185.8|69168.1|69149.9|678
1653896100000|2022-05-30 07:35:00|69167.3|69152.3|69161.6|69141.6|69187.8|69170.2|69141.5|69123.8|720
1653896400000|2022-05-30 07:40:00|69157.3|69142.3|69161.2|69141.2|69177.8|69158.6|69144.5|69127.3|768
1653896700000|2022-05-30 07:45:00|69161.4|69141.4|69198.2|69178.2|69205.4|69187.9|69156|69136|739
1653897000000|2022-05-30 07:50:00|69197.3|69177.3|69204.9|69184.9|69208.9|69191.1|69181.3|69164.3|665
1653897300000|2022-05-30 07:55:00|69203|69188|69255.9|69235.9|69270.1|69250.1|69202|69185.5|745
1653897600000|2022-05-30 08:00:00|69256|69236|69257.7|69237.7|69259.5|69239.5|69223.8|69206|902
1653897900000|2022-05-30 08:05:00|69258.2|69238.2|69207.7|69187.7|69262.1|69243.5|69202.3|69182.3|805
1653898200000|2022-05-30 08:10:00|69207.8|69187.8|69193.3|69173.3|69224.3|69205.7|69190.7|69173.3|804
1653898500000|2022-05-30 08:15:00|69194.4|69174.4|69229.2|69209.2|69254.4|69236.5|69194.4|69174.4|741
1653898800000|2022-05-30 08:20:00|69229|69209|69254|69234|69255.8|69238.3|69216.1|69198.8|753
1653899100000|2022-05-30 08:25:00|69254.2|69234.2|69262.9|69242.9|69273.5|69255.7|69248.8|69229.8|776
1653899400000|2022-05-30 08:30:00|69262|69242|69229|69209|69263.6|69245.5|69218.3|69200.5|723
1653899700000|2022-05-30 08:35:00|69228.8|69208.8|69183.4|69163.4|69229.9|69211.8|69177|69159.7|800
1653900000000|2022-05-30 08:40:00|69184.2|69164.2|69179.1|69159.1|69185.8|69167.9|69161.6|69143.5|824
1653900300000|2022-05-30 08:45:00|69178.6|69158.6|69181.7|69166.7|69185.7|69167|69166.8|69148.7|614
1653900600000|2022-05-30 08:50:00|69183.8|69163.8|69162.7|69147.7|69204.3|69187.4|69161.8|69143.6|666
1653900900000|2022-05-30 08:55:00|69162.8|69147.8|69125.9|69105.9|69170.3|69151.4|69119.5|69101.7|722
1653901200000|2022-05-30 09:00:00|69126.1|69106.1|69096|69076|69140|69120|69086.2|69068.8|796
1653901500000|2022-05-30 09:05:00|69093.7|69078.7|69106.7|69086.7|69126|69108.6|69077.9|69061.8|865
1653901800000|2022-05-30 09:10:00|69106.2|69086.2|69109.3|69089.3|69122.9|69104.5|69100.3|69082.7|760
1653902100000|2022-05-30 09:15:00|69109|69089|69137.1|69117.1|69137.3|69118.9|69103.7|69086.6|695
1653902400000|2022-05-30 09:20:00|69136.2|69116.2|69134.8|69114.8|69138.7|69121|69119.1|69101.3|658
1653902700000|2022-05-30 09:25:00|69134.5|69114.5|69102.7|69082.7|69134.7|69114.7|69098.8|69081.7|657
1653903000000|2022-05-30 09:30:00|69102.9|69082.9|69117.8|69102.8|69124.6|69106.2|69084.1|69065.6|666
1653903300000|2022-05-30 09:35:00|69117.6|69102.6|69110.5|69095.5|69120.7|69102.9|69098.9|69081.4|636
1653903600000|2022-05-30 09:40:00|69109.2|69094.2|69117|69097|69130.7|69113.1|69099.1|69080.8|558
1653903900000|2022-05-30 09:45:00|69117.2|69097.2|69100.4|69080.4|69120.8|69103.1|69092.3|69074.4|660
1653904200000|2022-05-30 09:50:00|69097.4|69082.4|69112.3|69092.3|69126.8|69107.7|69097.4|69078.7|642
1653904500000|2022-05-30 09:55:00|69111.3|69091.3|69109.3|69089.3|69120.9|69102.8|69099.7|69082.1|534
1653904800000|2022-05-30 10:00:00|69109.2|69089.2|69135.7|69115.7|69139.2|69120.3|69106.5|69088.8|649
1653905100000|2022-05-30 10:05:00|69135.5|69115.5|69122.5|69102.5|69136|69116|69119.6|69102|511
1653905400000|2022-05-30 10:10:00|69122.7|69102.7|69136.1|69116.1|69140.1|69122.3|69119.8|69102.3|649
1653905700000|2022-05-30 10:15:00|69133.5|69118.5|69145.7|69125.7|69158.7|69139.6|69129.7|69111.6|614
1653906000000|2022-05-30 10:20:00|69145.5|69125.5|69156.5|69136.5|69165.8|69149.1|69143.2|69125.5|614
1653906300000|2022-05-30 10:25:00|69156.3|69136.3|69139.8|69119.8|69159.6|69140.2|69133.7|69115.5|587
1653906600000|2022-05-30 10:30:00|69139.6|69119.6|69104.4|69084.4|69148.6|69130.8|69103.8|69083.8|671
1653906900000|2022-05-30 10:35:00|69106.5|69086.5|69088.4|69068.4|69110.8|69091.7|69080.5|69063.3|679
1653907200000|2022-05-30 10:40:00|69088.7|69068.7|69059.4|69039.4|69096|69076|69052.8|69032.8|899
1653907500000|2022-05-30 10:45:00|69059.6|69039.6|69051.4|69031.4|69067.6|69049.9|69048.3|69029.7|740
1653907800000|2022-05-30 10:50:00|69051.5|69031.5|69075.4|69055.4|69086.6|69066.6|69051.1|69031.1|702
1653908100000|2022-05-30 10:55:00|69075.5|69055.5|69050.4|69030.4|69076.7|69056.7|69049.4|69029.4|620
1653908400000|2022-05-30 11:00:00|69050.5|69030.5|69037.9|69017.9|69052.7|69033.7|69019.7|69001.8|740
1653908700000|2022-05-30 11:05:00|69037.8|69017.8|69020|69000|69042.6|69025|69016.2|68999.4|633
1653909000000|2022-05-30 11:10:00|69018.1|69003.1|69036.9|69021.9|69039.9|69023.1|69011.6|68994.3|710
1653909300000|2022-05-30 11:15:00|69035.3|69020.3|69049.7|69029.7|69066.2|69048.3|69034.9|69017.4|721
1653909600000|2022-05-30 11:20:00|69046.8|69031.8|69062.1|69047.1|69070.8|69053.1|69033.8|69016.9|757
1653909900000|2022-05-30 11:25:00|69063.9|69043.9|69077.5|69057.5|69077.9|69060|69061.2|69043.9|513
1653910200000|2022-05-30 11:30:00|69075|69060|69086.6|69066.6|69087.4|69069.1|69068.5|69051.1|482
1653910500000|2022-05-30 11:35:00|69084.4|69069.4|69082.5|69067.5|69096.7|69081|69077.3|69058.7|579
1653910800000|2022-05-30 11:40:00|69082.4|69067.4|69106.9|69086.9|69114.7|69097.3|69080.6|69063|565
1653911100000|2022-05-30 11:45:00|69106.8|69086.8|69071.4|69051.4|69117.1|69098.4|69070.2|69050.2|642
1653911400000|2022-05-30 11:50:00|69071.1|69051.1|69053.4|69033.4|69071.5|69051.5|69042.2|69022.4|667
1653911700000|2022-05-30 11:55:00|69053.5|69033.5|69101.9|69081.9|69102.3|69085|69053|69033|770
1653912000000|2022-05-30 12:00:00|69101.2|69081.2|69077.4|69057.4|69111.3|69091.8|69071.3|69052.2|833
1653912300000|2022-05-30 12:05:00|69076.7|69056.7|69107.9|69092.9|69112|69093.2|69076.1|69056.1|639
1653912600000|2022-05-30 12:10:00|69107.6|69092.6|69124.6|69104.6|69127.2|69109|69104.5|69087.7|619
1653912900000|2022-05-30 12:15:00|69125|69105|69144.8|69129.8|69158.6|69140.9|69115.4|69098.1|742
1653913200000|2022-05-30 12:20:00|69144.5|69129.5|69158.8|69138.8|69159.4|69141.1|69142.4|69125.4|730
1653913500000|2022-05-30 12:25:00|69158.6|69138.6|69165|69145|69168.9|69151|69147.6|69129.4|706
1653913800000|2022-05-30 12:30:00|69164.8|69144.8|69153.2|69133.2|69171.2|69153.3|69148.6|69130.8|706
1653914100000|2022-05-30 12:35:00|69151.4|69131.4|69206.6|69186.6|69213.6|69196.1|69146.6|69128.5|749
1653914400000|2022-05-30 12:40:00|69206.7|69186.7|69198.7|69178.7|69219.4|69202.3|69192.8|69174.6|745
1653914700000|2022-05-30 12:45:00|69198.9|69178.9|69183.1|69163.1|69201.6|69182.5|69176.1|69156.1|683
1653915000000|2022-05-30 12:50:00|69183.2|69163.2|69167.3|69152.3|69183.8|69166.8|69154|69136.4|713
1653915300000|2022-05-30 12:55:00|69170|69150|69192.7|69172.7|69193.3|69176|69161.7|69143.8|664
1653915600000|2022-05-30 13:00:00|69193.4|69173.4|69173.3|69153.3|69205.9|69188|69168.2|69151.1|808
1653915900000|2022-05-30 13:05:00|69173.1|69153.1|69162.1|69142.1|69184|69166.4|69157.8|69140.3|699
1653916200000|2022-05-30 13:10:00|69161.9|69141.9|69148.3|69128.3|69176|69157|69144.3|69124.3|669
1653916500000|2022-05-30 13:15:00|69147.8|69127.8|69143.1|69123.1|69153.9|69135.2|69132|69113|731
1653916800000|2022-05-30 13:20:00|69143.2|69123.2|69137.4|69117.4|69151.9|69136.9|69129.1|69112.1|747
1653917100000|2022-05-30 13:25:00|69137.3|69117.3|69127.1|69107.1|69152.6|69132.6|69123.5|69106|699
1653917400000|2022-05-30 13:30:00|69128.2|69108.2|69109.8|69089.8|69135.8|69117.5|69107.2|69089.3|730
1653917700000|2022-05-30 13:35:00|69110.6|69090.6|69119.4|69099.4|69123.3|69107|69105.8|69088|657
1653918000000|2022-05-30 13:40:00|69119.2|69099.2|69118.6|69103.6|69132.7|69114.3|69113.3|69096.4|741
1653918300000|2022-05-30 13:45:00|69119.8|69104.8|69122.3|69107.3|69131.1|69113.8|69118.3|69100.1|713
1653918600000|2022-05-30 13:50:00|69122|69107|69132.4|69112.4|69133.4|69113.4|69114.9|69094.9|615
1653918900000|2022-05-30 13:55:00|69132.1|69112.1|69074.2|69054.2|69132.1|69112.8|69069.4|69051|729
1653919200000|2022-05-30 14:00:00|69074.3|69054.3|69060.2|69040.2|69075.7|69060.7|69052|69034.3|795
1653919500000|2022-05-30 14:05:00|69057.6|69042.6|69082.3|69067.3|69089|69071.2|69045.9|69030.9|750
1653919800000|2022-05-30 14:10:00|69082.8|69067.8|69061.7|69041.7|69094.8|69075.9|69048.2|69030.9|760
1653920100000|2022-05-30 14:15:00|69061.4|69041.4|69090.9|69070.9|69096.9|69076.9|69048.7|69030.8|772
1653920400000|2022-05-30 14:20:00|69090.7|69070.7|69090.4|69070.4|69093.6|69074.7|69072.2|69054.8|618
1653920700000|2022-05-30 14:25:00|69089.7|69069.7|69079|69059|69107.6|69088.1|69078|69059|761
1653921000000|2022-05-30 14:30:00|69077.7|69057.7|69071.5|69051.5|69095.5|69076.7|69067.7|69050.1|728
1653921300000|2022-05-30 14:35:00|69067.6|69052.6|69075.8|69055.8|69076|69056.6|69058.9|69041.4|675
1653921600000|2022-05-30 14:40:00|69075.6|69055.6|69092.3|69072.3|69099.1|69081.6|69070.3|69053|738
1653921900000|2022-05-30 14:45:00|69092.1|69072.1|69095.7|69075.7|69098.3|69078.3|69076.1|69059.1|642
1653922200000|2022-05-30 14:50:00|69095.5|69075.5|69057.6|69037.6|69099.1|69081.1|69052.4|69036.4|809
1653922500000|2022-05-30 14:55:00|69056.8|69036.8|69012.3|68992.3|69069.7|69052.6|69001.8|68981.8|1042
1653922800000|2022-05-30 15:00:00|69012.1|68992.1|69030.2|69010.2|69048.9|69028.9|69005.2|68988.1|944
1653923100000|2022-05-30 15:05:00|69030.3|69010.3|69017.8|68997.8|69046.5|69026.5|69010.2|68993.7|717
1653923400000|2022-05-30 15:10:00|69011.1|68996.1|69010.6|68990.6|69017.4|68998.9|68999.8|68981.6|681
1653923700000|2022-05-30 15:15:00|69010.7|68990.7|69014|68999|69017|68999.6|68993.8|68973.8|635
1653924000000|2022-05-30 15:20:00|69014.1|68999.1|69003.3|68988.3|69033.2|69015.3|69000.7|68985.7|524
1653924300000|2022-05-30 15:25:00|69002.2|68987.2|68997.9|68982.9|69006.3|68989.1|68990.2|68973.9|451
1653924600000|2022-05-30 15:30:00|68998|68983|69006.6|68986.6|69007.2|68992.1|68992.4|68974.5|514
1653924900000|2022-05-30 15:35:00|69006.7|68986.7|69013.1|68998.1|69022.1|69004|69006.5|68986.7|557
1653925200000|2022-05-30 15:40:00|69013|68998|69025.6|69005.6|69027|69008|69004.7|68987.1|457
1653925500000|2022-05-30 15:45:00|69025.4|69005.4|69027|69007|69030.7|69010.8|69019.3|68999.3|485
1653925800000|2022-05-30 15:50:00|69026.9|69006.9|69040.9|69020.9|69043.3|69024.3|69015.6|68998.5|470
1653926100000|2022-05-30 15:55:00|69041.1|69021.1|69019.7|68999.7|69042.9|69024.1|69019.5|68999.7|564
1653926400000|2022-05-30 16:00:00|69016.5|69001.5|69026.7|69006.7|69027.3|69010.3|69008.5|68991.6|539
1653926700000|2022-05-30 16:05:00|69026.6|69006.6|69026.6|69006.6|69026.8|69008.1|69010.4|68991.8|476
1653927000000|2022-05-30 16:10:00|69026.3|69006.3|69012.4|68992.4|69029.4|69009.9|69012.2|68992.2|528
1653927300000|2022-05-30 16:15:00|69012.6|68992.6|69023.9|69003.9|69025.4|69005.4|69009.9|68990.2|473
1653927600000|2022-05-30 16:20:00|69024|69004|69009.1|68989.1|69024|69004|69007.7|68987.7|472
1653927900000|2022-05-30 16:25:00|69009|68989|69007.7|68987.7|69015.6|68995.6|69005.2|68985.2|487
1653928200000|2022-05-30 16:30:00|69007.8|68987.8|68994.1|68974.1|69008.1|68988.1|68986.2|68966.2|526
1653928500000|2022-05-30 16:35:00|68994.2|68974.2|68989.7|68969.7|68996.4|68978.5|68986.5|68966.5|486
1653928800000|2022-05-30 16:40:00|68990.3|68970.3|68996.5|68976.5|69001.5|68981.5|68989.4|68969.4|391
1653929100000|2022-05-30 16:45:00|68996.6|68976.6|69006.4|68986.4|69006.4|68986.4|68992.1|68972.1|284
1653929400000|2022-05-30 16:50:00|69006.9|68986.9|69007.6|68987.6|69012.5|68993.9|68999.2|68979.2|350
1653929700000|2022-05-30 16:55:00|69007.8|68987.8|68978.4|68958.4|69007.9|68987.9|68977|68957|479
1653930000000|2022-05-30 17:00:00|68977.7|68957.7|68986.7|68966.7|68989.6|68969.6|68973.5|68953.5|483
1653930300000|2022-05-30 17:05:00|68987.1|68967.1|68981.6|68961.6|68987.6|68967.6|68972.9|68956.3|386
1653930600000|2022-05-30 17:10:00|68981.5|68961.5|69003.2|68983.2|69003.2|68983.2|68975.1|68955.1|374
1653930900000|2022-05-30 17:15:00|69004.1|68984.1|69000.3|68980.3|69004.9|68984.9|68996.1|68976.1|301
1653931200000|2022-05-30 17:20:00|69000.1|68980.1|68999.5|68979.5|69001.9|68981.9|68993.7|68973.7|192
1653931500000|2022-05-30 17:25:00|68999.4|68979.4|68997.2|68977.2|68999.8|68979.8|68991|68971|242
1653931800000|2022-05-30 17:30:00|68996.2|68976.2|68995.2|68975.2|68999.2|68979.2|68991.1|68971.1|315
1653932100000|2022-05-30 17:35:00|68995.1|68975.1|68992.8|68972.8|68996.9|68976.9|68992.5|68972.5|251
1653932400000|2022-05-30 17:40:00|68993.1|68973.1|68981.7|68961.7|68993.8|68973.8|68978.4|68958.4|320
1653932700000|2022-05-30 17:45:00|68981.5|68961.5|68989.6|68969.6|68989.8|68969.8|68979.6|68959.6|221
1653933000000|2022-05-30 17:50:00|68989.7|68969.7|68992.5|68972.5|68993.8|68973.8|68989|68969|254
1653933300000|2022-05-30 17:55:00|68992.4|68972.4|68990.7|68975.7|68993.4|68976.5|68988.8|68970.6|256
1653933600000|2022-05-30 18:00:00|68992.2|68977.2|68989|68969|68997.1|68980.6|68985.9|68968.3|360
1653933900000|2022-05-30 18:05:00|68988.9|68968.9|68996.7|68976.7|69000.6|68981|68987.5|68968.5|305
1653934200000|2022-05-30 18:10:00|68997|68977|69002.5|68982.5|69003.1|68984.6|68993.4|68974.7|370
1653934500000|2022-05-30 18:15:00|69002.6|68982.6|68996.9|68976.9|69002.9|68982.9|68986|68968.2|278
1653934800000|2022-05-30 18:20:00|68994.5|68979.5|69001.5|68981.5|69003.4|68983.4|68994|68974|263
1653935100000|2022-05-30 18:25:00|69001.2|68981.2|68995.5|68975.5|69005.2|68986.8|68990.9|68972.7|269
1653935400000|2022-05-30 18:30:00|68995.3|68975.3|69008.2|68988.2|69009.3|68991|68994.7|68974.7|350
1653935700000|2022-05-30 18:35:00|69006.8|68986.8|69003|68983|69009.3|68989.5|68998.6|68980.7|231
1653936000000|2022-05-30 18:40:00|69002.8|68982.8|69003.2|68983.2|69003.6|68985.8|68999.5|68981.5|192
1653936300000|2022-05-30 18:45:00|69003.1|68983.1|69010.2|68990.2|69013.3|68993.3|69001|68981|280
1653936600000|2022-05-30 18:50:00|69010.3|68990.3|69015.8|68995.8|69016.8|68996.8|69008.7|68988.7|294
1653936900000|2022-05-30 18:55:00|69016.9|68996.9|69002.3|68982.3|69016.9|68996.9|68999.7|68979.7|364
1653937200000|2022-05-30 19:00:00|69004.3|68984.3|69009.4|68994.4|69013.4|68994.4|68998.7|68978.7|399
1653937500000|2022-05-30 19:05:00|69012.1|68992.1|69019.8|68999.8|69019.8|68999.8|69008|68988|461
1653937800000|2022-05-30 19:10:00|69019.6|68999.6|69034.1|69014.1|69043|69023.1|69015.4|68995.4|438
1653938100000|2022-05-30 19:15:00|69034.2|69014.2|69033.8|69018.8|69043.4|69023.9|69029.2|69010.3|322
1653938400000|2022-05-30 19:20:00|69033.7|69018.7|69033.5|69013.5|69040.5|69021.8|69032.6|69012.6|275
1653938700000|2022-05-30 19:25:00|69033.7|69013.7|69022.3|69002.3|69033.7|69013.7|69019.7|68999.7|421
1653939000000|2022-05-30 19:30:00|69022.2|69002.2|69017.2|68997.2|69028.3|69008.3|69016.7|68996.7|349
1653939300000|2022-05-30 19:35:00|69016.8|68996.8|69021|69006|69024.2|69006|69015.5|68993.5|198
1653939600000|2022-05-30 19:40:00|69021.1|69006.1|69022.2|69002.2|69023.2|69006.2|69019.3|68997.6|274
1653939900000|2022-05-30 19:45:00|69021.3|69001.3|69027|69007|69028.9|69011.6|69021.3|69001.3|252
1653940200000|2022-05-30 19:50:00|69027.3|69007.3|69032.4|69012.4|69033.9|69018.1|69023.6|69004.6|267
1653940500000|2022-05-30 19:55:00|69032.3|69012.3|69031|69011|69037.1|69017.2|69028.9|69008.9|360
1653940800000|2022-05-30 20:00:00|69031.6|69011.6|69013.2|68993.2|69031.6|69011.6|69011.3|68990.8|520
1653941100000|2022-05-30 20:05:00|69011.4|68991.4|69018.8|68998.8|69022.8|69001.7|69010.2|68990.2|364
1653941400000|2022-05-30 20:10:00|69019.2|68999.2|69014.3|68994.3|69019.5|68999.5|69007.6|68987.6|447
1653941700000|2022-05-30 20:15:00|69014.5|68994.5|69016.3|68996.3|69020.9|69000.9|69014.4|68994.2|124
1653942000000|2022-05-30 20:20:00|69017.1|68997.1|69026.5|69006.5|69030.4|69008.1|69015.6|68993.1|650
1653942300000|2022-05-30 20:25:00|69026.6|69006.6|69026.8|69006.8|69038.4|69016.4|69024|69003.6|303
1653942600000|2022-05-30 20:30:00|69026.9|69006.9|69030.4|69008.3|69039.6|69016.1|69026.9|69002.8|237
1653942900000|2022-05-30 20:35:00|69033.4|69013.4|69036.7|69016.7|69039.3|69019.2|69029.1|68996.8|277
1653943200000|2022-05-30 20:40:00|69035.7|69015.7|69033.5|69013.5|69038.2|69018.2|69029.8|69009.8|126
1653943500000|2022-05-30 20:45:00|69032.3|69012.3|69029|69009|69033.6|69013.6|69028.8|69005.7|180
1653943800000|2022-05-30 20:50:00|69029.3|69009.3|69026.2|69006.2|69029.6|69009.3|69022|68996.7|236
1653944100000|2022-05-30 20:55:00|69026.3|69006.3|69077|68987.6|69083.6|69011.8|69022.2|68977.5|317
1653944400000|2022-05-30 21:00:00|69078.3|68991|69108.1|69013.2|69108.1|69013.2|69071.5|68986|56
1653944700000|2022-05-30 21:05:00|69115.5|69019.4|69087.1|69014|69115.5|69023.2|69084|68997.1|57
1653945000000|2022-05-30 21:10:00|69088.6|68989.6|69086.7|68987.7|69104.4|69019.7|69059.2|68960.2|181
1653945300000|2022-05-30 21:15:00|69084.7|68985.7|69076.1|69004|69094.8|69020.3|69069.7|68984.9|83
1653945600000|2022-05-30 21:20:00|69075.2|69003|69070.1|68995.8|69086.9|69007.4|69069.2|68979.3|90
1653945900000|2022-05-30 21:25:00|69075.1|68993|69054|68998.2|69079.6|69005.3|69029.6|68930.6|142
1653946200000|2022-05-30 21:30:00|69053.3|68998.1|69049.7|69000.2|69076.6|69015.5|69041.7|68970|122
1653946500000|2022-05-30 21:35:00|69051.9|69013.3|69042.7|69009.4|69064.6|69014|69039.8|68985.2|116
1653946800000|2022-05-30 21:40:00|69042.4|69008.7|69049.3|69001.6|69060.6|69013.6|69039.6|68991.2|69
1653947100000|2022-05-30 21:45:00|69040.8|69010.5|69050.2|68999.7|69063.4|69016.1|69037.6|68980.5|104
1653947400000|2022-05-30 21:50:00|69047.7|69002.4|69038.5|69012.8|69059.9|69016.6|69036.7|68986|56
1653947700000|2022-05-30 21:55:00|69039|69013.4|69042.8|68988.1|69074.7|69019.7|69036.1|68962.6|264
1653948000000|2022-05-30 22:00:00|69048.3|69000.4|69037.7|69017.1|69058|69019.3|69027.9|68992|279
1653948300000|2022-05-30 22:05:00|69036.9|69016.9|69043.9|69028.9|69061.9|69034.2|69036.9|69009.4|228
1653948600000|2022-05-30 22:10:00|69043.8|69028.8|69036.1|69016.1|69060.9|69028.8|69032.7|69005.2|200
1653948900000|2022-05-30 22:15:00|69035.1|69015.1|69046|69026|69052.8|69028.5|69032.4|69009|208
1653949200000|2022-05-30 22:20:00|69046.3|69026.3|69044|69023.2|69055.4|69030.5|69035.2|69012.5|202
1653949500000|2022-05-30 22:25:00|69043.9|69023.6|69039.1|69019.1|69052.4|69023.9|69038.6|69011.5|203
1653949800000|2022-05-30 22:30:00|69038.9|69018.9|69039.7|69019.7|69062.4|69033.8|69038.9|69018.5|454
1653950100000|2022-05-30 22:35:00|69039.9|69019.9|69052.4|69032.4|69061.6|69034.6|69039|69017.5|376
1653950400000|2022-05-30 22:40:00|69052.5|69032.5|69048.2|69028.2|69055.7|69036.2|69044.5|69024.5|311
1653950700000|2022-05-30 22:45:00|69048|69028|69049.3|69029.3|69058.2|69036.3|69042.7|69018.2|354
1653951000000|2022-05-30 22:50:00|69048.9|69028.9|69051.9|69031.9|69060.3|69037.9|69042.9|69021.7|255
1653951300000|2022-05-30 22:55:00|69051.7|69031.7|69055.6|69035.6|69068.5|69044|69050.8|69025.1|323
1653951600000|2022-05-30 23:00:00|69058.1|69038.1|69057.2|69037.2|69072.2|69044.8|69051.1|69025|367
1653951900000|2022-05-30 23:05:00|69057.8|69037.8|69061.7|69041.7|69064.3|69044.9|69056.2|69032.2|326
1653952200000|2022-05-30 23:10:00|69061.5|69041.5|69056.4|69034.7|69065.9|69045.9|69054.6|69025.4|380
1653952500000|2022-05-30 23:15:00|69055.9|69035.9|69060.2|69040.2|69064.3|69044.3|69050.4|69030.4|383
1653952800000|2022-05-30 23:20:00|69060.1|69040.1|69057.2|69037.2|69062.9|69044.8|69051.8|69032.2|380
1653953100000|2022-05-30 23:25:00|69057.3|69037.3|69069.9|69049.9|69071.7|69051.7|69057|69037|409
1653953400000|2022-05-30 23:30:00|69070.3|69050.3|69067|69047|69076.8|69056.8|69060|69041.8|522
1653953700000|2022-05-30 23:35:00|69067.1|69047.1|69071|69051|69073.6|69053.6|69062.7|69043.5|328
1653954000000|2022-05-30 23:40:00|69071.2|69051.2|69076.5|69056.5|69086.3|69066.3|69068.3|69050.8|467
1653954300000|2022-05-30 23:45:00|69076.9|69056.9|69064.3|69044.3|69076.9|69058.8|69060.6|69040.6|421
1653954600000|2022-05-30 23:50:00|69064.2|69044.2|69061.5|69041.5|69070.4|69050.4|69059.1|69040.2|453
1653954900000|2022-05-30 23:55:00|69062.1|69042.1|69067.4|69047.4|69070.5|69050.8|69060.2|69041.1|457
1653955200000|2022-05-31 00:00:00|69066.3|69046.3|69082.1|69062.1|69090|69070|69065.4|69045.4|696
1653955500000|2022-05-31 00:05:00|69083.7|69063.7|69069.3|69049.3|69086.3|69066.3|69062.6|69042.6|653
1653955800000|2022-05-31 00:10:00|69067.6|69047.6|69061.6|69041.6|69079.3|69059.3|69056.9|69036.9|662
1653956100000|2022-05-31 00:15:00|69061.5|69041.5|69103.3|69083.3|69104|69084|69060.2|69040.2|664
1653956400000|2022-05-31 00:20:00|69102.9|69082.9|69147.4|69127.4|69155.1|69135.1|69101.2|69081.2|847
1653956700000|2022-05-31 00:25:00|69147.3|69127.3|69178.1|69158.1|69178.1|69158.1|69146.4|69126.4|691
1653957000000|2022-05-31 00:30:00|69176.5|69156.5|69190|69170|69200.7|69180.7|69176.5|69156.5|942
1653957300000|2022-05-31 00:35:00|69189.8|69169.8|69189.5|69169.5|69199.1|69179.1|69179.3|69159.3|817
1653957600000|2022-05-31 00:40:00|69190|69170|69205.9|69185.9|69219|69199|69184.9|69164.9|841
1653957900000|2022-05-31 00:45:00|69205.7|69185.7|69246.3|69226.3|69250.3|69230.3|69205.6|69185.6|880
1653958200000|2022-05-31 00:50:00|69246.4|69226.4|69249.3|69229.3|69257.9|69237.9|69201.5|69181.5|996
1653958500000|2022-05-31 00:55:00|69249.4|69229.4|69245.4|69225.4|69254.4|69234.4|69230|69210|827
1653958800000|2022-05-31 01:00:00|69246|69226|69252.2|69232.2|69278.2|69258.2|69241.8|69221.8|873
1653959100000|2022-05-31 01:05:00|69252.6|69232.6|69265.6|69245.6|69318.5|69298.5|69252|69232|898
1653959400000|2022-05-31 01:10:00|69264.7|69244.7|69254.9|69234.9|69267.5|69247.5|69235.4|69215.4|850
1653959700000|2022-05-31 01:15:00|69254.2|69234.2|69265.5|69245.5|69274.3|69254.3|69242.2|69222.2|820
1653960000000|2022-05-31 01:20:00|69265.9|69245.9|69262.5|69242.5|69272.6|69252.6|69250.5|69230.5|757
1653960300000|2022-05-31 01:25:00|69263.1|69243.1|69254.4|69234.4|69263.1|69243.1|69237.9|69219.4|721
1653960600000|2022-05-31 01:30:00|69254.5|69234.5|69279.7|69259.7|69280.7|69260.7|69232.2|69213.2|949
1653960900000|2022-05-31 01:35:00|69280.9|69260.9|69261.6|69241.6|69304.3|69281|69260.5|69240.5|943
1653961200000|2022-05-31 01:40:00|69260.8|69240.8|69222|69202|69261.1|69241.1|69221.5|69201.5|904
1653961500000|2022-05-31 01:45:00|69222.5|69202.5|69245|69225|69245.6|69225.6|69205.9|69185.9|849
1653961800000|2022-05-31 01:50:00|69244.6|69224.6|69231.7|69211.7|69253|69233|69226|69206|873
1653962100000|2022-05-31 01:55:00|69231.6|69211.6|69213.9|69193.9|69235.1|69217.1|69208.6|69192|814
1653962400000|2022-05-31 02:00:00|69213.8|69193.8|69195.2|69175.2|69222.8|69202.8|69184.6|69164.6|823
1653962700000|2022-05-31 02:05:00|69198.3|69178.3|69176.9|69156.9|69198.5|69178.5|69168.4|69148.4|750
1653963000000|2022-05-31 02:10:00|69177.2|69157.2|69180.1|69160.1|69188.6|69168.6|69165.7|69146.6|792
1653963300000|2022-05-31 02:15:00|69181.3|69161.3|69236|69216|69243|69223|69178.7|69158.7|725
1653963600000|2022-05-31 02:20:00|69236.1|69216.1|69242.8|69222.8|69247.5|69227.5|69228|69208|604
1653963900000|2022-05-31 02:25:00|69242.3|69222.3|69230.4|69210.4|69243.5|69223.5|69223.4|69203.4|543
1653964200000|2022-05-31 02:30:00|69230.3|69210.3|69236|69216|69242.9|69224.2|69226.2|69207.8|539
1653964500000|2022-05-31 02:35:00|69235.8|69215.8|69242.1|69222.1|69244.2|69224.9|69231.5|69212.3|657
1653964800000|2022-05-31 02:40:00|69242.2|69222.2|69242.8|69222.8|69250|69230|69232.5|69212.5|654
1653965100000|2022-05-31 02:45:00|69242.9|69222.9|69264.3|69244.3|69264.3|69244.3|69238.3|69220.2|578
1653965400000|2022-05-31 02:50:00|69264.2|69244.2|69249.9|69229.9|69267.9|69247.9|69249.7|69229.7|631
1653965700000|2022-05-31 02:55:00|69250|69230|69209.4|69189.4|69250.2|69230.2|69207.6|69187.6|607
1653966000000|2022-05-31 03:00:00|69209.3|69189.3|69218|69198|69223.7|69203.7|69203.3|69183.3|600
1653966300000|2022-05-31 03:05:00|69217.5|69197.5|69196.1|69176.1|69219.6|69199.9|69193.3|69173.3|551
1653966600000|2022-05-31 03:10:00|69196.7|69176.7|69223.8|69203.8|69228.4|69210.5|69194.9|69175.7|631
1653966900000|2022-05-31 03:15:00|69223.2|69203.2|69217.8|69197.8|69225.9|69205.9|69211.5|69191.8|640
1653967200000|2022-05-31 03:20:00|69220.7|69200.7|69237.4|69217.4|69239.5|69219.5|69214.1|69194.5|614
1653967500000|2022-05-31 03:25:00|69237.6|69217.6|69246.5|69226.5|69247.6|69227.6|69235.3|69215.3|658
1653967800000|2022-05-31 03:30:00|69246.3|69226.3|69245.3|69225.3|69252.7|69232.7|69238.3|69218.3|575
1653968100000|2022-05-31 03:35:00|69245.5|69225.5|69235|69215|69246.9|69226.9|69231.3|69211.3|529
1653968400000|2022-05-31 03:40:00|69234.5|69214.5|69225.9|69205.9|69242.4|69222.4|69215.7|69195.7|603
1653968700000|2022-05-31 03:45:00|69225.8|69205.8|69232.7|69212.7|69239.3|69219.3|69220.8|69201.3|479
1653969000000|2022-05-31 03:50:00|69232.2|69212.2|69224.9|69204.9|69233.1|69213.3|69219.6|69199.6|378
1653969300000|2022-05-31 03:55:00|69224.3|69204.3|69209.3|69189.3|69227.1|69207.1|69199.4|69181.1|627
1653969600000|2022-05-31 04:00:00|69209.4|69189.4|69214.3|69194.3|69216.4|69197.1|69200.7|69180.7|582
1653969900000|2022-05-31 04:05:00|69214.2|69194.2|69216.4|69196.4|69221.3|69201.3|69210.5|69191.1|589
1653970200000|2022-05-31 04:10:00|69212.8|69192.8|69225|69205|69230.8|69213.9|69211.6|69192.4|544
1653970500000|2022-05-31 04:15:00|69224.9|69204.9|69219.5|69199.5|69229.3|69209.3|69217.3|69199|358
1653970800000|2022-05-31 04:20:00|69219.2|69199.2|69251.9|69231.9|69252.8|69232.8|69216.5|69198.8|571
1653971100000|2022-05-31 04:25:00|69251.7|69231.7|69232.5|69212.5|69252.5|69232.5|69232.4|69212.5|660
1653971400000|2022-05-31 04:30:00|69232.6|69212.6|69235.5|69215.5|69246.2|69226.2|69229.6|69209.6|635
1653971700000|2022-05-31 04:35:00|69234.5|69214.5|69239.2|69219.2|69247|69227|69233.5|69213.5|493
1653972000000|2022-05-31 04:40:00|69239|69219|69237.6|69217.6|69241|69221|69228.3|69211.3|462
1653972300000|2022-05-31 04:45:00|69237.5|69217.5|69242.9|69222.9|69249.7|69229.7|69235.7|69215.7|360
1653972600000|2022-05-31 04:50:00|69242.7|69222.7|69238.9|69218.9|69243.2|69223.2|69232|69213.3|351
1653972900000|2022-05-31 04:55:00|69238.3|69218.3|69249.5|69229.5|69256.2|69236.2|69238.3|69218.3|344
1653973200000|2022-05-31 05:00:00|69249.8|69229.8|69243.4|69223.4|69249.9|69229.9|69237.3|69219.1|521
1653973500000|2022-05-31 05:05:00|69241.5|69221.5|69227|69207|69243.4|69223.4|69220.5|69201|570
1653973800000|2022-05-31 05:10:00|69227.2|69207.2|69208.1|69188.1|69227.4|69207.4|69202.7|69182.7|598
1653974100000|2022-05-31 05:15:00|69208|69188|69203.7|69183.7|69209.3|69189.3|69196.1|69176.1|574
1653974400000|2022-05-31 05:20:00|69204.3|69184.3|69215.2|69195.2|69217.9|69197.9|69201.2|69183.7|507
1653974700000|2022-05-31 05:25:00|69215.4|69195.4|69213.1|69193.1|69218.7|69200.4|69204.4|69187.3|452
1653975000000|2022-05-31 05:30:00|69213|69193|69195.3|69175.3|69217.5|69197.8|69187.2|69167.2|656
1653975300000|2022-05-31 05:35:00|69195.1|69175.1|69197.7|69177.7|69202.2|69182.2|69187.3|69167.3|597
1653975600000|2022-05-31 05:40:00|69197.3|69177.3|69198.5|69178.5|69203.3|69183.3|69181.5|69161.5|636
1653975900000|2022-05-31 05:45:00|69197.6|69177.6|69213.4|69193.4|69219.6|69199.6|69190.8|69171.7|638
1653976200000|2022-05-31 05:50:00|69213.3|69193.3|69220.5|69200.5|69222.9|69202.9|69204.6|69185.2|515
1653976500000|2022-05-31 05:55:00|69220.6|69200.6|69241.6|69221.6|69246.6|69226.6|69220.1|69200.1|735
1653976800000|2022-05-31 06:00:00|69241.5|69221.5|69245.3|69225.3|69246.1|69226.1|69218.8|69199.2|797
1653977100000|2022-05-31 06:05:00|69245.1|69225.1|69240|69220|69246.9|69226.9|69224.9|69206.9|808
1653977400000|2022-05-31 06:10:00|69240.8|69220.8|69207.4|69187.4|69251.2|69231.2|69202.8|69182.8|830
1653977700000|2022-05-31 06:15:00|69205.8|69185.8|69237|69217|69269.8|69251.4|69204.5|69184.5|862
1653978000000|2022-05-31 06:20:00|69237.1|69217.1|69266.7|69251.7|69273.8|69256.2|69237.1|69217.1|792
1653978300000|2022-05-31 06:25:00|69267.4|69252.4|69264.3|69244.3|69286.1|69267.6|69259|69239|836
1653978600000|2022-05-31 06:30:00|69264|69249|69269.6|69254.6|69272.8|69254.7|69249.7|69229.7|705
1653978900000|2022-05-31 06:35:00|69269.5|69254.5|69299.2|69279.2|69305.6|69288.2|69269.1|69251.5|847
1653979200000|2022-05-31 06:40:00|69299.4|69279.4|69274.1|69254.1|69306.3|69289|69273.5|69253.5|845
1653979500000|2022-05-31 06:45:00|69275|69255|69334.7|69314.7|69348.2|69328.2|69273.8|69253.8|889
1653979800000|2022-05-31 06:50:00|69335.2|69315.2|69334|69319|69347|69328.6|69315.9|69297.1|839
1653980100000|2022-05-31 06:55:00|69337.1|69317.1|69317.5|69297.5|69357.2|69338.8|69301.5|69282.6|891
1653980400000|2022-05-31 07:00:00|69318.8|69298.8|69275.9|69255.9|69318.8|69298.8|69265.9|69248.5|1018
1653980700000|2022-05-31 07:05:00|69276.5|69256.5|69228.4|69213.4|69301.3|69285.9|69225.6|69207.6|970
1653981000000|2022-05-31 07:10:00|69229.3|69209.3|69269.3|69254.3|69273.8|69257.6|69223.6|69205.7|909
1653981300000|2022-05-31 07:15:00|69270.4|69250.4|69235.9|69215.9|69298.2|69279.9|69233.6|69214.2|937
1653981600000|2022-05-31 07:20:00|69236.5|69216.5|69259.9|69244.9|69272.3|69255.2|69227.2|69210|1006
1653981900000|2022-05-31 07:25:00|69262.6|69242.6|69253.3|69238.3|69276.6|69259.6|69250.6|69234.6|939
1653982200000|2022-05-31 07:30:00|69253.7|69238.7|69265.8|69245.8|69268.5|69250|69230.9|69211.9|949
1653982500000|2022-05-31 07:35:00|69267|69247|69292.4|69272.4|69296.1|69278.7|69243.8|69226.5|893
1653982800000|2022-05-31 07:40:00|69293|69273|69296.3|69281.3|69308.7|69290.4|69281.4|69261.4|875
1653983100000|2022-05-31 07:45:00|69296.4|69281.4|69285|69265|69306|69290.5|69276.4|69259.6|815
1653983400000|2022-05-31 07:50:00|69284.7|69264.7|69301.7|69281.7|69311.5|69294.8|69283.3|69263.3|798
1653983700000|2022-05-31 07:55:00|69302.5|69282.5|69297.7|69277.7|69312.2|69293.8|69287.7|69268.1|851
1653984000000|2022-05-31 08:00:00|69300.2|69285.2|69266.2|69246.2|69311.1|69293.2|69258.5|69241.2|900
1653984300000|2022-05-31 08:05:00|69266.4|69246.4|69264.1|69249.1|69295.1|69276.3|69255.8|69239.2|862
1653984600000|2022-05-31 08:10:00|69267|69252|69255.1|69240.1|69268.8|69253.1|69238.6|69221.3|842
1653984900000|2022-05-31 08:15:00|69257.7|69237.7|69246.7|69226.7|69269.1|69251.8|69236.2|69220|859
1653985200000|2022-05-31 08:20:00|69246.9|69226.9|69269.7|69249.7|69271.2|69253.4|69241.2|69225.2|781
1653985500000|2022-05-31 08:25:00|69269.2|69249.2|69270|69250|69287.1|69267.8|69260.1|69243.2|792
1653985800000|2022-05-31 08:30:00|69270.4|69250.4|69259.2|69239.2|69279.1|69260.8|69255.8|69237.6|730
1653986100000|2022-05-31 08:35:00|69259|69239|69268|69248|69285.5|69267.6|69249.7|69232.4|752
1653986400000|2022-05-31 08:40:00|69267.8|69247.8|69296.2|69276.2|69298.7|69280.7|69249.5|69233.4|821
1653986700000|2022-05-31 08:45:00|69296.5|69276.5|69330.5|69310.5|69342.9|69325.3|69296.3|69276.3|815
1653987000000|2022-05-31 08:50:00|69330.4|69310.4|69333.6|69318.6|69345|69328.1|69313.9|69295.3|842
1653987300000|2022-05-31 08:55:00|69333.2|69318.2|69357.7|69337.7|69374.1|69355.3|69333.2|69316.7|935
1653987600000|2022-05-31 09:00:00|69356.9|69336.9|69338.6|69318.6|69398.4|69378.4|69315.1|69295.1|1037
1653987900000|2022-05-31 09:05:00|69336.5|69321.5|69348.8|69333.8|69364.1|69347.8|69327.2|69309.4|902
1653988200000|2022-05-31 09:10:00|69350|69335|69349.4|69329.4|69363.1|69345.8|69334.1|69317.9|896
1653988500000|2022-05-31 09:15:00|69349.2|69329.2|69315.6|69295.6|69355.8|69336.3|69310.2|69290.2|877
1653988800000|2022-05-31 09:20:00|69315.8|69295.8|69316|69296|69325.7|69307.7|69287|69269.5|830
1653989100000|2022-05-31 09:25:00|69315.3|69295.3|69325.1|69305.1|69333|69313.6|69283|69267.6|765
1653989400000|2022-05-31 09:30:00|69324.8|69304.8|69317.5|69297.5|69345.2|69327.4|69312.1|69293.5|774
1653989700000|2022-05-31 09:35:00|69317.1|69297.1|69316.8|69296.8|69328.4|69308.4|69299.9|69282.2|804
1653990000000|2022-05-31 09:40:00|69316.9|69296.9|69328.1|69308.1|69339.8|69322|69302.7|69284.7|778
1653990300000|2022-05-31 09:45:00|69328|69308|69301.4|69281.4|69339.6|69322.1|69285.6|69268.2|803
1653990600000|2022-05-31 09:50:00|69301.2|69281.2|69320.4|69305.4|69322.6|69305.6|69285.1|69268.6|780
1653990900000|2022-05-31 09:55:00|69322.6|69302.6|69385|69365|69396.7|69379.5|69316.3|69298.6|905
1653991200000|2022-05-31 10:00:00|69384.2|69364.2|69402.4|69382.4|69418.4|69399.7|69366.5|69347.3|901
1653991500000|2022-05-31 10:05:00|69402.8|69382.8|69363.8|69343.8|69409.8|69392.5|69358.2|69338.4|790
1653991800000|2022-05-31 10:10:00|69363.6|69343.6|69349.4|69334.4|69365.6|69346.3|69346.7|69329.4|804
1653992100000|2022-05-31 10:15:00|69349.2|69334.2|69380.5|69360.5|69393|69373.5|69346.5|69329.4|779
1653992400000|2022-05-31 10:20:00|69380.4|69360.4|69339.5|69319.5|69390.8|69373.2|69339.5|69319.5|732
1653992700000|2022-05-31 10:25:00|69339.6|69319.6|69360|69340|69361.2|69343.1|69339.4|69319.4|658
1653993000000|2022-05-31 10:30:00|69359.7|69339.7|69316.7|69296.7|69359.7|69341.8|69312.6|69292.6|743
1653993300000|2022-05-31 10:35:00|69316.8|69296.8|69327.4|69307.4|69345.6|69327.9|69311|69293.7|726
1653993600000|2022-05-31 10:40:00|69326.9|69306.9|69316.4|69296.4|69327.7|69309.7|69311|69293.4|694
1653993900000|2022-05-31 10:45:00|69313.3|69298.3|69338.1|69323.1|69342.1|69324.2|69310.4|69293|695
1653994200000|2022-05-31 10:50:00|69338.4|69323.4|69523.2|69503.2|69526.8|69509.4|69337.8|69322.8|1098
1653994500000|2022-05-31 10:55:00|69525.6|69505.6|69560.9|69540.9|69608.5|69588.5|69498.8|69482.6|1162
1653994800000|2022-05-31 11:00:00|69561|69541|69553.7|69533.7|69604.6|69586.1|69541.5|69521.5|1085
1653995100000|2022-05-31 11:05:00|69553.9|69533.9|69532|69512|69562.3|69542.3|69510.8|69490.8|954
1653995400000|2022-05-31 11:10:00|69531|69511|69493.8|69473.8|69536.7|69518.9|69492.7|69472.7|930
1653995700000|2022-05-31 11:15:00|69495.1|69475.1|69502.7|69487.7|69508.6|69492.5|69469|69449.2|853
1653996000000|2022-05-31 11:20:00|69505.2|69490.2|69548.3|69533.3|69560.5|69542.7|69505.2|69487.2|920
1653996300000|2022-05-31 11:25:00|69549.9|69534.9|69540.7|69520.7|69552.7|69534.9|69524|69507|872
1653996600000|2022-05-31 11:30:00|69541.8|69526.8|69507.4|69487.4|69548.6|69530.9|69498.2|69481.5|843
1653996900000|2022-05-31 11:35:00|69507.3|69487.3|69516.9|69496.9|69518.7|69500.2|69476.8|69461.8|818
1653997200000|2022-05-31 11:40:00|69513.3|69498.3|69495.8|69480.8|69518.3|69500.8|69494.8|69477.9|777
1653997500000|2022-05-31 11:45:00|69496.3|69481.3|69492.4|69477.4|69500|69483.2|69476.6|69461.4|823
1653997800000|2022-05-31 11:50:00|69492.8|69477.8|69464.8|69449.8|69495.5|69478.1|69462.5|69445.5|877
1653998100000|2022-05-31 11:55:00|69466.7|69446.7|69449.7|69429.7|69482.4|69465.2|69445.4|69427.2|874
1653998400000|2022-05-31 12:00:00|69449.9|69429.9|69498.6|69478.6|69503.1|69485.4|69443.8|69426.5|951
1653998700000|2022-05-31 12:05:00|69498.5|69478.5|69433.2|69418.2|69504.3|69486.4|69430.6|69415.1|976
1653999000000|2022-05-31 12:10:00|69435.9|69415.9|69451.5|69431.5|69482.2|69464.1|69431|69414|956
1653999300000|2022-05-31 12:15:00|69452|69437|69480.9|69465.9|69486.7|69468.3|69450.1|69433.2|920
1653999600000|2022-05-31 12:20:00|69483.9|69463.9|69500.9|69480.9|69501.7|69485.5|69458.7|69440.1|927
1653999900000|2022-05-31 12:25:00|69498.5|69483.5|69496|69476|69522.6|69503.9|69487.4|69468.5|951
1654000200000|2022-05-31 12:30:00|69497|69477|69550.9|69530.9|69554.5|69535.6|69492.6|69475.3|953
1654000500000|2022-05-31 12:35:00|69550.6|69530.6|69574|69554|69579.8|69560.4|69545.3|69526.7|951
1654000800000|2022-05-31 12:40:00|69573.7|69553.7|69592.7|69572.7|69652.2|69632.2|69571.4|69553.4|1033
1654001100000|2022-05-31 12:45:00|69592.4|69572.4|69596.9|69576.9|69615.3|69595.3|69583.8|69563.8|867
1654001400000|2022-05-31 12:50:00|69596.5|69576.5|69644.3|69624.3|69646|69626|69550.5|69532.4|1005
1654001700000|2022-05-31 12:55:00|69644.9|69624.9|69657.1|69637.1|69667.3|69647.3|69616.7|69598.8|1022
1654002000000|2022-05-31 13:00:00|69655.3|69635.3|69673.7|69653.7|69674.3|69654.3|69610.1|69590.1|972
1654002300000|2022-05-31 13:05:00|69674|69654|69628.5|69608.5|69674|69654|69621.1|69602.8|941
1654002600000|2022-05-31 13:10:00|69628.8|69608.8|69562.6|69542.6|69636.1|69618|69561.8|69541.8|976
1654002900000|2022-05-31 13:15:00|69562.4|69542.4|69548.4|69528.4|69566.1|69546.1|69525.5|69506|942
1654003200000|2022-05-31 13:20:00|69548.6|69528.6|69482.4|69462.4|69550.2|69531.8|69478|69461.4|973
1654003500000|2022-05-31 13:25:00|69481.6|69461.6|69468.8|69448.8|69506.1|69486.1|69451.2|69432.9|993
1654003800000|2022-05-31 13:30:00|69472.9|69452.9|69493.2|69478.2|69506.8|69487.5|69446.8|69427|1047
1654004100000|2022-05-31 13:35:00|69494.7|69474.7|69487.6|69467.6|69501|69482.2|69470.2|69452.3|937
1654004400000|2022-05-31 13:40:00|69487.7|69467.7|69490.2|69470.2|69495.7|69478.3|69450|69432.4|917
1654004700000|2022-05-31 13:45:00|69490.5|69470.5|69486.9|69466.9|69523.5|69505.8|69482.3|69463|1013
1654005000000|2022-05-31 13:50:00|69487.3|69467.3|69447.5|69427.5|69493.4|69476.1|69439.3|69422.5|1012
1654005300000|2022-05-31 13:55:00|69444.9|69429.9|69453.3|69433.3|69473.9|69456.5|69412.9|69396|1057
1654005600000|2022-05-31 14:00:00|69454.5|69434.5|69555.2|69535.2|69558|69538|69451|69431|1076
1654005900000|2022-05-31 14:05:00|69556.3|69536.3|69557.7|69537.7|69562.7|69544.4|69491.9|69474.9|1034
1654006200000|2022-05-31 14:10:00|69557.6|69537.6|69481.5|69461.5|69558|69538|69479.3|69461.5|1012
1654006500000|2022-05-31 14:15:00|69479.6|69464.6|69592.5|69572.5|69604.7|69587.3|69477.8|69461.6|1051
1654006800000|2022-05-31 14:20:00|69593.2|69573.2|69560.5|69540.5|69604|69585.5|69547.2|69529.8|1061
1654007100000|2022-05-31 14:25:00|69560.7|69540.7|69513|69493|69594.3|69574.3|69510.3|69492.7|1083
1654007400000|2022-05-31 14:30:00|69511|69491|69495.1|69475.1|69521.3|69501.6|69492.4|69474|1076
1654007700000|2022-05-31 14:35:00|69494.8|69474.8|69480.2|69465.2|69511.6|69494.1|69474.8|69457.5|1003
1654008000000|2022-05-31 14:40:00|69478.1|69463.1|69427.3|69407.3|69482.7|69466.1|69418.2|69400.8|1028
1654008300000|2022-05-31 14:45:00|69426.3|69411.3|69377.6|69362.6|69445.3|69427.6|69352.8|69335.9|1091
1654008600000|2022-05-31 14:50:00|69377.7|69362.7|69387|69367|69396.4|69379|69303|69283|1104
1654008900000|2022-05-31 14:55:00|69386.9|69366.9|69464.4|69444.4|69502.4|69482.4|69382.9|69364.5|1153
1654009200000|2022-05-31 15:00:00|69463.7|69443.7|69408.1|69388.1|69474.7|69454.7|69398|69378|1108
1654009500000|2022-05-31 15:05:00|69409.8|69389.8|69419.7|69399.7|69437.1|69417.1|69378.6|69358.6|1039
1654009800000|2022-05-31 15:10:00|69419.1|69399.1|69387.6|69372.6|69420.9|69400.9|69355.3|69335.3|953
1654010100000|2022-05-31 15:15:00|69389.3|69374.3|69392.1|69372.1|69418.9|69399.9|69368.1|69350.4|1021
1654010400000|2022-05-31 15:20:00|69392|69372|69351.2|69331.2|69420.1|69400.7|69343.9|69325.9|1008
1654010700000|2022-05-31 15:25:00|69351.3|69331.3|69387.4|69367.4|69389.8|69371.9|69341.6|69324.3|972
1654011000000|2022-05-31 15:30:00|69387.6|69367.6|69401|69381|69416.5|69396.5|69381.6|69364.9|933
1654011300000|2022-05-31 15:35:00|69401.2|69381.2|69385.3|69365.3|69408.4|69388.4|69368.9|69353.3|912
1654011600000|2022-05-31 15:40:00|69387.3|69367.3|69373.3|69353.3|69397.4|69379.4|69354.2|69336.8|831
1654011900000|2022-05-31 15:45:00|69373.8|69353.8|69357.7|69342.7|69380.4|69362.3|69332.2|69314.5|912
1654012200000|2022-05-31 15:50:00|69357.9|69342.9|69324.2|69304.2|69361.8|69342.9|69299.2|69281.9|937
1654012500000|2022-05-31 15:55:00|69326.8|69306.8|69338.3|69318.3|69344.5|69326.4|69312.2|69295.6|788
1654012800000|2022-05-31 16:00:00|69335.8|69320.8|69300.2|69280.2|69357.4|69340|69293.7|69273.7|832
1654013100000|2022-05-31 16:05:00|69300.1|69280.1|69344.6|69324.6|69347.3|69331.5|69296.5|69276.6|774
1654013400000|2022-05-31 16:10:00|69339|69324|69311.6|69291.6|69341.1|69324.4|69307.9|69288.3|787
1654013700000|2022-05-31 16:15:00|69311.5|69291.5|69327.3|69312.3|69331.5|69313.2|69308.1|69290.3|773
1654014000000|2022-05-31 16:20:00|69327.4|69312.4|69378|69363|69385.3|69367.3|69325.9|69308.5|838
1654014300000|2022-05-31 16:25:00|69377.5|69362.5|69373.2|69353.2|69382.3|69364.4|69364.3|69345.9|794
1654014600000|2022-05-31 16:30:00|69370.8|69355.8|69364.9|69344.9|69385.2|69367.5|69358|69340.9|751
1654014900000|2022-05-31 16:35:00|69365|69345|69322.7|69302.7|69365|69347.9|69316.8|69299.9|807
1654015200000|2022-05-31 16:40:00|69322.9|69302.9|69321.8|69301.8|69333.5|69315.1|69319.2|69300.9|665
1654015500000|2022-05-31 16:45:00|69322.3|69302.3|69341.3|69321.3|69360.8|69341.6|69319.7|69301.9|761
1654015800000|2022-05-31 16:50:00|69342.8|69322.8|69338.3|69323.3|69351.8|69334|69329.6|69312.2|754
1654016100000|2022-05-31 16:55:00|69338.4|69323.4|69334.9|69319.9|69366.7|69349|69332.3|69314.5|713
1654016400000|2022-05-31 17:00:00|69337.7|69317.7|69358.6|69338.6|69359|69341.8|69329.3|69311.5|780
1654016700000|2022-05-31 17:05:00|69358.8|69338.8|69357.8|69337.8|69370.5|69352.9|69351.5|69333.9|661
1654017000000|2022-05-31 17:10:00|69357.7|69337.7|69343|69328|69360.2|69341|69336.9|69319.4|679
1654017300000|2022-05-31 17:15:00|69342.8|69327.8|69354.1|69334.1|69367.5|69349.9|69342.5|69325|711
1654017600000|2022-05-31 17:20:00|69351|69336|69334|69319|69354.9|69337.4|69332|69314.4|675
1654017900000|2022-05-31 17:25:00|69333.9|69318.9|69334.7|69314.7|69337.6|69318.9|69314.2|69298.5|735
1654018200000|2022-05-31 17:30:00|69335|69315|69314.5|69294.5|69337.5|69320.1|69311.5|69293.9|733
1654018500000|2022-05-31 17:35:00|69314.3|69294.3|69331.7|69316.7|69340.3|69321.5|69308.7|69293.3|733
1654018800000|2022-05-31 17:40:00|69332.3|69317.3|69321.5|69301.5|69337.9|69321|69319.8|69301.3|693
1654019100000|2022-05-31 17:45:00|69321.7|69301.7|69312.7|69292.7|69332|69315.1|69310.6|69292.7|658
1654019400000|2022-05-31 17:50:00|69312.5|69292.5|69292.5|69272.5|69316|69298.7|69287.9|69269.5|670
1654019700000|2022-05-31 17:55:00|69292.8|69272.8|69288.4|69273.4|69302.8|69285.8|69282.5|69265.1|749
1654020000000|2022-05-31 18:00:00|69288.9|69273.9|69283.1|69263.1|69300.3|69282.5|69276.8|69259.9|774
1654020300000|2022-05-31 18:05:00|69280.7|69265.7|69302.2|69282.2|69305.4|69286.7|69280.3|69263.1|624
1654020600000|2022-05-31 18:10:00|69302|69282|69309.4|69289.4|69310.7|69293|69295.8|69277.9|696
1654020900000|2022-05-31 18:15:00|69309.3|69289.3|69326.5|69306.5|69330.1|69312.5|69304.6|69286.2|709
1654021200000|2022-05-31 18:20:00|69326.4|69306.4|69312.5|69292.5|69341.5|69322.8|69310.2|69291.9|713
1654021500000|2022-05-31 18:25:00|69312.6|69292.6|69300.6|69280.6|69316.2|69298.9|69296.8|69278.8|567
1654021800000|2022-05-31 18:30:00|69300.5|69280.5|69265|69250|69308.2|69290.4|69263.5|69247.1|670
1654022100000|2022-05-31 18:35:00|69267.6|69247.6|69255|69235|69272.7|69252.7|69233.3|69216.1|723
1654022400000|2022-05-31 18:40:00|69255.9|69235.9|69291.3|69271.3|69291.7|69273|69247.2|69229.5|670
1654022700000|2022-05-31 18:45:00|69292.1|69272.1|69307.1|69287.1|69316.1|69296.7|69292|69272.1|657
1654023000000|2022-05-31 18:50:00|69307|69287|69321.9|69301.9|69328.6|69310.4|69300.5|69282.8|771
1654023300000|2022-05-31 18:55:00|69321.8|69301.8|69301|69281|69327.4|69310.5|69295.5|69275.5|864
1654023600000|2022-05-31 19:00:00|69301.4|69281.4|69314.7|69294.7|69331.3|69311.3|69300.1|69280.1|849
1654023900000|2022-05-31 19:05:00|69314.6|69294.6|69310.9|69290.9|69327.3|69307.3|69307.5|69290.1|742
1654024200000|2022-05-31 19:10:00|69311.5|69291.5|69309.8|69294.8|69325.1|69305.9|69308.8|69291|731
1654024500000|2022-05-31 19:15:00|69310.2|69295.2|69315.1|69295.1|69317.3|69299.3|69301.4|69283.2|691
1654024800000|2022-05-31 19:20:00|69314.7|69294.7|69306.4|69286.4|69314.7|69295.7|69303.1|69285.6|644
1654025100000|2022-05-31 19:25:00|69306.7|69286.7|69310.7|69290.7|69316.8|69299|69304.7|69286.1|531
1654025400000|2022-05-31 19:30:00|69310.8|69290.8|69303.4|69283.4|69318.9|69301.4|69300.9|69282.8|616
1654025700000|2022-05-31 19:35:00|69303.3|69283.3|69279.9|69259.9|69311.4|69294.2|69278|69259.7|676
1654026000000|2022-05-31 19:40:00|69279.8|69259.8|69297.4|69277.4|69304.5|69287.2|69273.3|69256.4|633
1654026300000|2022-05-31 19:45:00|69294.1|69279.1|69310.6|69290.6|69322.6|69302.6|69294.1|69279|665
1654026600000|2022-05-31 19:50:00|69310.5|69290.5|69322.9|69302.9|69323.2|69305.6|69300.4|69281.4|742
1654026900000|2022-05-31 19:55:00|69322.7|69302.7|69306|69291|69327.2|69309.1|69303.9|69286.7|767
1654027200000|2022-05-31 20:00:00|69306.5|69291.5|69307|69287|69316.3|69299|69301.1|69282.7|569
1654027500000|2022-05-31 20:05:00|69306.9|69286.9|69314.3|69294.3|69316.5|69298.7|69306.3|69286.3|487
1654027800000|2022-05-31 20:10:00|69313.5|69293.5|69310.3|69290.3|69319.2|69299.2|69303.2|69283.2|361
1654028100000|2022-05-31 20:15:00|69310.4|69290.4|69322.7|69302.7|69328.9|69308.9|69308.5|69288.5|367
1654028400000|2022-05-31 20:20:00|69322.5|69302.5|69326.4|69306.4|69330.9|69310.9|69321.5|69301.5|263
1654028700000|2022-05-31 20:25:00|69326.2|69306.2|69315.2|69295.2|69327.7|69307.7|69315.2|69295.2|310
1654029000000|2022-05-31 20:30:00|69315|69295|69311.7|69291.7|69317.3|69297.3|69305.1|69285.1|314
1654029300000|2022-05-31 20:35:00|69311.4|69291.4|69342.4|69322.4|69343.6|69325.1|69310.1|69290.1|323
1654029600000|2022-05-31 20:40:00|69342.8|69322.8|69336.6|69316.6|69344.5|69326|69333.8|69313.8|223
1654029900000|2022-05-31 20:45:00|69335.5|69315.5|69320.2|69300.2|69343.2|69324.5|69318.2|69298.2|367
1654030200000|2022-05-31 20:50:00|69319.3|69299.3|69316.8|69296.8|69320.7|69301.1|69312.7|69293|267
1654030500000|2022-05-31 20:55:00|69317.8|69297.8|69337.1|69270.4|69353.4|69312.9|69314.9|69269.8|406
1654030800000|2022-05-31 21:00:00|69335.4|69271.7|69342.9|69278.7|69345.9|69279|69335.4|69266.1|33
1654031100000|2022-05-31 21:05:00|69343.8|69279.2|69332.8|69283.6|69352.6|69291.9|69327.2|69270|43
1654031400000|2022-05-31 21:10:00|69342.4|69275.4|69329|69285.5|69358.3|69293.7|69315.5|69257.7|458
1654031700000|2022-05-31 21:15:00|69328.9|69285.7|69327.7|69284.7|69335.4|69298|69314.1|69279.6|1048
1654032000000|2022-05-31 21:20:00|69328.6|69286|69324.1|69287.4|69339.4|69297.7|69313.6|69276.2|995
1654032300000|2022-05-31 21:25:00|69324|69287|69325.5|69300.8|69356.3|69304|69315.1|69275.5|594
1654032600000|2022-05-31 21:30:00|69323.8|69302.1|69325.2|69295.1|69344|69303.2|69318.9|69280.7|239
1654032900000|2022-05-31 21:35:00|69345.1|69283.4|69336.1|69299.8|69345.1|69309.4|69325.4|69283.4|246
1654033200000|2022-05-31 21:40:00|69328.6|69308.6|69338.1|69298|69343.3|69311.2|69327.7|69293.5|137
1654033500000|2022-05-31 21:45:00|69339.8|69302.2|69338.5|69297.7|69345.3|69312.3|69328.2|69291.1|164
1654033800000|2022-05-31 21:50:00|69337.4|69299.4|69330.8|69306|69345.2|69310.9|69327.7|69289.2|109
1654034100000|2022-05-31 21:55:00|69330.7|69308.3|69356.2|69279.8|69365.4|69312.5|69330.7|69266.9|220
1654034400000|2022-05-31 22:00:00|69351.2|69276.5|69326.6|69306.3|69359.6|69311.9|69321.7|69269.1|318
1654034700000|2022-05-31 22:05:00|69326.2|69304.8|69324.3|69304.3|69342.7|69313.3|69323.1|69295.8|181
1654035000000|2022-05-31 22:10:00|69326|69306|69322.3|69294.1|69339.3|69312.4|69316|69286.3|206
1654035300000|2022-05-31 22:15:00|69320.2|69296.2|69310.2|69284.8|69324.1|69299.3|69309.6|69284.1|484
1654035600000|2022-05-31 22:20:00|69309.5|69286.4|69318.3|69298.3|69329.8|69301.7|69306.7|69277.2|425
1654035900000|2022-05-31 22:25:00|69318.4|69298.2|69317|69290.7|69329.4|69303.3|69316.4|69288.8|334
1654036200000|2022-05-31 22:30:00|69315|69292.9|69307.3|69283.3|69319.6|69293.7|69296.9|69270|421
1654036500000|2022-05-31 22:35:00|69307.4|69282.1|69296.8|69276.8|69311.2|69286.4|69295.8|69271.9|342
1654036800000|2022-05-31 22:40:00|69296.9|69276.9|69299.2|69272.4|69306.3|69282.1|69291.5|69267.9|308
1654037100000|2022-05-31 22:45:00|69295.9|69275.1|69293.6|69273.6|69299.7|69279.3|69291.4|69269.5|354
1654037400000|2022-05-31 22:50:00|69293.8|69273.8|69300.3|69280.3|69305.7|69283.8|69293.6|69268.5|333
1654037700000|2022-05-31 22:55:00|69302.4|69277.2|69300.5|69280.5|69304.7|69282|69296.2|69271.4|222
1654038000000|2022-05-31 23:00:00|69300.2|69280.2|69302.8|69282.8|69314.4|69294.4|69297.3|69274.2|349
1654038300000|2022-05-31 23:05:00|69301.6|69281.6|69303.3|69283.3|69312.3|69292.1|69299.9|69279|263
1654038600000|2022-05-31 23:10:00|69303.4|69283.4|69302.5|69287.5|69311.4|69291.4|69300.3|69281.8|263
1654038900000|2022-05-31 23:15:00|69302.7|69287.7|69308.9|69288.9|69309.5|69290.2|69298.9|69280|267
1654039200000|2022-05-31 23:20:00|69309|69289|69321.7|69301.7|69322|69302.8|69305.4|69287|199
1654039500000|2022-05-31 23:25:00|69321.6|69301.6|69316.4|69296.4|69327.2|69307.2|69316.4|69296.4|282
1654039800000|2022-05-31 23:30:00|69316.8|69296.8|69316.8|69296.8|69318.5|69298.5|69308.8|69288.8|373
1654040100000|2022-05-31 23:35:00|69316.1|69296.1|69316|69296|69320.3|69301.9|69312.7|69292.7|333
1654040400000|2022-05-31 23:40:00|69317.9|69297.9|69314.1|69294.1|69318|69298|69307.2|69287.2|254
1654040700000|2022-05-31 23:45:00|69314.5|69294.5|69297.6|69277.6|69314.5|69295.7|69296.4|69276.4|397
1654041000000|2022-05-31 23:50:00|69297.2|69277.2|69299.9|69279.9|69303.9|69284.2|69289.7|69272.1|380
1654041300000|2022-05-31 23:55:00|69300.5|69280.5|69317.4|69297.4|69321.8|69303.7|69299.2|69279.2|436
1654041600000|2022-06-01 00:00:00|69314.6|69294.6|69342.3|69322.3|69345|69325|69314|69294|754
1654041900000|2022-06-01 00:05:00|69343|69323|69340.6|69320.6|69358.4|69338.4|69332.5|69312.5|719
1654042200000|2022-06-01 00:10:00|69340.1|69320.1|69329.1|69309.1|69346.2|69326.2|69327.2|69307.2|540
1654042500000|2022-06-01 00:15:00|69329|69309|69345.4|69325.4|69345.7|69325.7|69325|69305|509
1654042800000|2022-06-01 00:20:00|69346.4|69326.4|69340.3|69320.3|69347.2|69327.2|69332.2|69312.2|526
1654043100000|2022-06-01 00:25:00|69340.2|69320.2|69336.7|69316.7|69344.3|69324.3|69319.1|69299.1|522
1654043400000|2022-06-01 00:30:00|69336.4|69316.4|69335.7|69315.7|69347.7|69327.7|69332.4|69312.4|555
1654043700000|2022-06-01 00:35:00|69335.6|69315.6|69333.4|69313.4|69345.1|69325.6|69329.7|69309.7|561
1654044000000|2022-06-01 00:40:00|69329.9|69314.9|69332.5|69312.5|69340.8|69321.3|69326.5|69306.5|569
1654044300000|2022-06-01 00:45:00|69332.7|69312.7|69318.5|69298.5|69332.9|69312.9|69316.5|69296.5|523
1654044600000|2022-06-01 00:50:00|69318.1|69298.1|69353.5|69333.5|69355.1|69334.9|69318|69298|690
1654044900000|2022-06-01 00:55:00|69351.7|69331.7|69356.2|69336.2|69365|69346.7|69349.4|69329.6|700
1654045200000|2022-06-01 01:00:00|69356.4|69336.4|69362.3|69342.3|69381.2|69363.4|69354.8|69335|678
1654045500000|2022-06-01 01:05:00|69362.4|69342.4|69364.2|69344.2|69377.4|69357.4|69355.7|69335.7|582
1654045800000|2022-06-01 01:10:00|69364|69344|69362.8|69342.8|69370.1|69350.1|69354.8|69337.4|591
1654046100000|2022-06-01 01:15:00|69362.7|69342.7|69363.2|69343.2|69380.3|69360.3|69361.9|69341.9|596
1654046400000|2022-06-01 01:20:00|69363.3|69343.3|69378|69358|69383.8|69365|69363.1|69343.1|549
1654046700000|2022-06-01 01:25:00|69378.1|69358.1|69394.3|69374.3|69400.4|69380.7|69377.9|69357.9|516
1654047000000|2022-06-01 01:30:00|69393.9|69373.9|69450.6|69430.6|69455.5|69435.5|69392.7|69372.7|754
1654047300000|2022-06-01 01:35:00|69453.6|69433.6|69449.5|69429.5|69472|69452|69445.1|69425.1|747
1654047600000|2022-06-01 01:40:00|69450.2|69430.2|69474.2|69454.2|69477.2|69457.2|69443.5|69423.5|755
1654047900000|2022-06-01 01:45:00|69473.5|69453.5|69461.7|69441.7|69484.6|69464.6|69457.2|69437.2|712
1654048200000|2022-06-01 01:50:00|69462.2|69442.2|69437.5|69417.5|69466.5|69446.5|69431|69411|650
1654048500000|2022-06-01 01:55:00|69437.4|69417.4|69427.8|69407.8|69443.5|69423.5|69423|69403|785
1654048800000|2022-06-01 02:00:00|69428.2|69408.2|69460.5|69440.5|69462.9|69442.9|69427.8|69408.2|693
1654049100000|2022-06-01 02:05:00|69461.2|69441.2|69477|69457|69490.5|69470.5|69456.4|69436.4|699
1654049400000|2022-06-01 02:10:00|69477.6|69457.6|69462.6|69442.6|69477.6|69457.6|69452.4|69435.3|640
1654049700000|2022-06-01 02:15:00|69463.1|69443.1|69464.6|69444.6|69470.6|69450.6|69458.2|69438.9|493
1654050000000|2022-06-01 02:20:00|69464.3|69444.3|69452.3|69432.3|69464.9|69445.5|69435.9|69416.2|641
1654050300000|2022-06-01 02:25:00|69452.2|69432.2|69451.5|69431.5|69460.4|69442|69444.5|69424.5|578
1654050600000|2022-06-01 02:30:00|69451.4|69431.4|69431.5|69411.5|69453.5|69435.1|69425.4|69405.4|616
1654050900000|2022-06-01 02:35:00|69431.6|69411.6|69411.7|69391.7|69438.6|69418.6|69410.9|69390.9|502
1654051200000|2022-06-01 02:40:00|69411.8|69391.8|69423.2|69403.2|69426.8|69407.3|69411.4|69391.4|509
1654051500000|2022-06-01 02:45:00|69423.3|69403.3|69414|69394|69424.2|69404.2|69410.9|69393.6|432
1654051800000|2022-06-01 02:50:00|69413.9|69393.9|69421.2|69401.2|69427.9|69410.1|69401.6|69381.8|651
1654052100000|2022-06-01 02:55:00|69421.4|69401.4|69432.4|69412.4|69452.6|69432.6|69419.3|69400.8|860
1654052400000|2022-06-01 03:00:00|69432.3|69412.3|69434.4|69414.4|69452.3|69432.6|69415.7|69395.7|777
1654052700000|2022-06-01 03:05:00|69434.2|69414.2|69413.8|69393.8|69434.4|69414.4|69401.5|69381.5|680
1654053000000|2022-06-01 03:10:00|69414.8|69394.8|69405.4|69385.4|69414.8|69394.8|69395.8|69377.7|720
1654053300000|2022-06-01 03:15:00|69406.1|69386.1|69413.5|69393.5|69416.2|69396.2|69401.9|69381.9|663
1654053600000|2022-06-01 03:20:00|69413.7|69393.7|69413.8|69393.8|69423.4|69404.8|69410.2|69390.2|497
1654053900000|2022-06-01 03:25:00|69413.9|69393.9|69416.6|69396.6|69419.9|69399.9|69404.7|69384.7|521
1654054200000|2022-06-01 03:30:00|69416.9|69396.9|69415.5|69395.5|69418.1|69398.1|69404.3|69385.2|718
1654054500000|2022-06-01 03:35:00|69415.7|69395.7|69422.1|69402.1|69429.7|69411.4|69411.8|69391.8|722
1654054800000|2022-06-01 03:40:00|69421.9|69401.9|69412|69392|69424.4|69405.7|69409.6|69392|645
1654055100000|2022-06-01 03:45:00|69412.4|69392.4|69420.7|69400.7|69423.7|69403.7|69409.2|69390.8|558
1654055400000|2022-06-01 03:50:00|69421|69401|69422|69402|69424.1|69404.1|69412.1|69392.1|650
1654055700000|2022-06-01 03:55:00|69421.7|69401.7|69422|69402|69427.9|69407.9|69417|69397.3|718
1654056000000|2022-06-01 04:00:00|69421.9|69401.9|69435.4|69415.4|69442.6|69423.7|69417.8|69398.2|698
1654056300000|2022-06-01 04:05:00|69435.5|69415.5|69458.8|69438.8|69466|69447.6|69432.9|69412.9|823
1654056600000|2022-06-01 04:10:00|69459.5|69439.5|69452.9|69432.9|69466.1|69446.1|69449|69429|769
1654056900000|2022-06-01 04:15:00|69452.7|69432.7|69458.1|69438.1|69471.7|69454.6|69451.9|69432.7|661
1654057200000|2022-06-01 04:20:00|69458.7|69438.7|69462.4|69442.4|69463.8|69443.8|69445.5|69425.5|575
1654057500000|2022-06-01 04:25:00|69462.1|69442.1|69459.2|69439.2|69472.3|69452.3|69457.3|69437.9|614
1654057800000|2022-06-01 04:30:00|69460.1|69440.1|69486.5|69466.5|69486.7|69468|69454.5|69434.5|607
1654058100000|2022-06-01 04:35:00|69486.6|69466.6|69475.7|69455.7|69494.6|69475.6|69469|69449|696
1654058400000|2022-06-01 04:40:00|69474.3|69454.3|69479.1|69459.1|69483.6|69463.6|69468.3|69448.3|574
1654058700000|2022-06-01 04:45:00|69480.2|69460.2|69469.4|69449.4|69486.9|69467.5|69467|69448.9|603
1654059000000|2022-06-01 04:50:00|69469.3|69449.3|69472.4|69452.4|69476.2|69456.2|69464|69445.7|642
1654059300000|2022-06-01 04:55:00|69472.3|69452.3|69444.8|69424.8|69473.1|69453.1|69443.5|69423.5|679
1654059600000|2022-06-01 05:00:00|69444.7|69424.7|69443.9|69423.9|69452.6|69432.6|69436.4|69416.4|678
1654059900000|2022-06-01 05:05:00|69443.5|69423.5|69459|69439|69459.6|69439.6|69436.1|69416.1|553
1654060200000|2022-06-01 05:10:00|69458.9|69438.9|69461.3|69441.3|69461.9|69443.4|69449.6|69429.6|599
1654060500000|2022-06-01 05:15:00|69461.2|69441.2|69472.4|69452.4|69473|69453.9|69456.8|69437.6|780
1654060800000|2022-06-01 05:20:00|69472.2|69452.2|69483.5|69463.5|69488.5|69469.2|69467.6|69449.9|788
1654061100000|2022-06-01 05:25:00|69483.4|69463.4|69474.5|69454.5|69483.8|69463.8|69470.7|69450.7|668
1654061400000|2022-06-01 05:30:00|69473.8|69458.8|69492.2|69472.2|69492.7|69472.7|69473.8|69457.1|834
1654061700000|2022-06-01 05:35:00|69492.1|69472.1|69480.7|69460.7|69497|69478.1|69472.2|69452.2|840
1654062000000|2022-06-01 05:40:00|69480.6|69460.6|69483.7|69463.7|69490.4|69472.5|69471.2|69451.2|789
1654062300000|2022-06-01 05:45:00|69480|69465|69498|69478|69504.4|69485|69474.1|69455.5|729
1654062600000|2022-06-01 05:50:00|69497.4|69477.4|69474.1|69454.1|69502|69484.2|69471|69451.8|693
1654062900000|2022-06-01 05:55:00|69473.8|69453.8|69474.7|69454.3|69483.9|69463.9|69469|69444.8|595
1654063200000|2022-06-01 06:00:00|69474.2|69454.2|69460.4|69440.4|69498.4|69480.4|69452.2|69433.6|934
1654063500000|2022-06-01 06:05:00|69460.2|69440.2|69451.5|69431.5|69465.6|69447|69442.7|69422.7|801
1654063800000|2022-06-01 06:10:00|69451.3|69431.3|69449.8|69429.8|69456.7|69439.1|69435.1|69418|745
1654064100000|2022-06-01 06:15:00|69450.3|69430.3|69457.2|69437.2|69462.1|69442.9|69440.8|69421.6|768
1654064400000|2022-06-01 06:20:00|69457.4|69437.4|69423.7|69408.7|69461.6|69442|69423.7|69405.3|801
1654064700000|2022-06-01 06:25:00|69425.4|69405.4|69450.1|69435.1|69453.9|69436.2|69425.4|69405.4|638
1654065000000|2022-06-01 06:30:00|69450.3|69435.3|69468.1|69453.1|69479.6|69461.8|69447.1|69429.3|760
1654065300000|2022-06-01 06:35:00|69467.7|69452.7|69454.1|69434.1|69470.4|69452.7|69442|69425.2|743
1654065600000|2022-06-01 06:40:00|69453.6|69433.6|69429.7|69409.7|69470.9|69452.6|69426.1|69407.4|858
1654065900000|2022-06-01 06:45:00|69426.9|69411.9|69426.4|69411.4|69440.4|69422.8|69422.2|69404|728
1654066200000|2022-06-01 06:50:00|69429.8|69409.8|69433.7|69413.7|69439.8|69422.8|69423.5|69405.5|772
1654066500000|2022-06-01 06:55:00|69432.5|69417.5|69384|69364|69440.2|69425.2|69372.4|69352.4|937
1654066800000|2022-06-01 07:00:00|69382.9|69362.9|69378.2|69358.2|69397.8|69378.7|69354.2|69334.2|1003
1654067100000|2022-06-01 07:05:00|69378.6|69358.6|69322.9|69302.9|69384.6|69366.4|69318.5|69300.3|914
1654067400000|2022-06-01 07:10:00|69324.9|69304.9|69308.8|69288.8|69331.2|69312.8|69295.6|69277.4|935
1654067700000|2022-06-01 07:15:00|69309.4|69289.4|69336.3|69316.3|69339.2|69322.2|69304.2|69286.2|836
1654068000000|2022-06-01 07:20:00|69336.2|69316.2|69369.3|69349.3|69379.4|69360.3|69323.5|69306.5|913
1654068300000|2022-06-01 07:25:00|69369.4|69349.4|69377|69357|69387|69370.4|69362.6|69344.8|843
1654068600000|2022-06-01 07:30:00|69375.5|69360.5|69370.4|69355.4|69411.6|69391.6|69370.3|69352.1|869
1654068900000|2022-06-01 07:35:00|69370.7|69355.7|69382.3|69367.3|69385.7|69368.2|69361.2|69344.9|778
1654069200000|2022-06-01 07:40:00|69386.8|69366.8|69441.4|69421.4|69455.3|69436.7|69377.6|69360.3|910
1654069500000|2022-06-01 07:45:00|69441.3|69421.3|69416.8|69396.8|69466.5|69448.8|69414.3|69394.5|825
1654069800000|2022-06-01 07:50:00|69416.3|69396.3|69434|69419|69436.4|69419|69395.4|69378.4|899
1654070100000|2022-06-01 07:55:00|69433.8|69418.8|69441.9|69421.9|69449.9|69432.8|69409.2|69390.5|884
1654070400000|2022-06-01 08:00:00|69443.8|69423.8|69398.6|69378.6|69451.3|69431.3|69388.8|69371.8|861
1654070700000|2022-06-01 08:05:00|69398.9|69378.9|69334|69314|69405|69386.7|69286.2|69264.7|1012
1654071000000|2022-06-01 08:10:00|69333.9|69313.9|69361.4|69341.4|69362.7|69342.7|69318.8|69301.5|933
1654071300000|2022-06-01 08:15:00|69364.5|69344.5|69376.1|69356.1|69379.1|69360.2|69356|69338.5|839
1654071600000|2022-06-01 08:20:00|69375.7|69355.7|69386.5|69366.5|69407.5|69387.8|69375.7|69355.7|835
1654071900000|2022-06-01 08:25:00|69385.1|69365.1|69373|69353|69386.7|69368.9|69361|69343.3|780
1654072200000|2022-06-01 08:30:00|69369.7|69354.7|69363|69348|69384|69367.6|69353.9|69335.1|785
1654072500000|2022-06-01 08:35:00|69362.6|69347.6|69375.9|69355.9|69395.3|69379|69335.7|69319.1|868
1654072800000|2022-06-01 08:40:00|69375.8|69355.8|69396.4|69376.4|69397|69380.6|69369.7|69351.4|838
1654073100000|2022-06-01 08:45:00|69396.3|69376.3|69409.1|69389.1|69410.4|69391.8|69393.2|69373.3|739
1654073400000|2022-06-01 08:50:00|69409.2|69389.2|69396.7|69376.7|69425.1|69407.4|69388.5|69370.3|831
1654073700000|2022-06-01 08:55:00|69395.9|69375.9|69420.3|69400.3|69420.4|69402.4|69393.6|69373.6|751
1654074000000|2022-06-01 09:00:00|69419.1|69399.1|69439.5|69419.5|69444.9|69425.4|69411|69393.6|850
1654074300000|2022-06-01 09:05:00|69439.8|69419.8|69419.5|69404.5|69445|69426.5|69413.7|69396.2|790
1654074600000|2022-06-01 09:10:00|69419.8|69404.8|69390.1|69370.1|69431.2|69411.9|69383.7|69365.9|794
1654074900000|2022-06-01 09:15:00|69390.5|69370.5|69417.6|69397.6|69417.6|69399.8|69382|69364.4|673
1654075200000|2022-06-01 09:20:00|69417.5|69397.5|69390.6|69375.6|69424.5|69407|69389.4|69371.7|696
1654075500000|2022-06-01 09:25:00|69390.8|69375.8|69382.4|69362.4|69395.5|69377.8|69359.7|69342|827
1654075800000|2022-06-01 09:30:00|69382.5|69362.5|69406.7|69386.7|69411.3|69392.2|69381.9|69361.9|713
1654076100000|2022-06-01 09:35:00|69406.8|69386.8|69395.7|69375.7|69409.8|69391.9|69393.4|69375.4|634
1654076400000|2022-06-01 09:40:00|69396.1|69376.1|69386|69366|69399.7|69379.7|69375.1|69356.4|684
1654076700000|2022-06-01 09:45:00|69385.7|69365.7|69381.9|69366.9|69399.8|69381.9|69376.2|69358.5|674
1654077000000|2022-06-01 09:50:00|69382.3|69367.3|69367|69352|69398.9|69381.5|69358.8|69340.8|731
1654077300000|2022-06-01 09:55:00|69369.7|69349.7|69359|69344|69386.7|69369.4|69358.6|69341.4|683
1654077600000|2022-06-01 10:00:00|69358.2|69343.2|69360|69345|69368.9|69353.9|69347.9|69328.4|737
1654077900000|2022-06-01 10:05:00|69359.8|69344.8|69377.2|69357.2|69379.7|69361.5|69351.9|69334.9|687
1654078200000|2022-06-01 10:10:00|69377|69357|69389.3|69369.3|69390.8|69373.4|69364|69347.1|692
1654078500000|2022-06-01 10:15:00|69389.7|69369.7|69369.7|69354.7|69396.9|69378.7|69364.1|69347|655
1654078800000|2022-06-01 10:20:00|69371|69356|69390.5|69370.5|69395.2|69378.2|69371|69353.1|700
1654079100000|2022-06-01 10:25:00|69390.1|69370.1|69405.7|69385.7|69419.7|69402.8|69379.4|69362.8|704
1654079400000|2022-06-01 10:30:00|69402.9|69387.9|69421.8|69406.8|69433.4|69415.5|69399.2|69384|787
1654079700000|2022-06-01 10:35:00|69421.3|69406.3|69429.7|69414.7|69446.8|69428.1|69415.1|69396.8|759
1654080000000|2022-06-01 10:40:00|69429.8|69414.8|69426.8|69411.8|69445.8|69429.3|69416.4|69398.7|727
1654080300000|2022-06-01 10:45:00|69427.1|69412.1|69434.2|69414.2|69434.2|69416.8|69417.5|69399.9|706
1654080600000|2022-06-01 10:50:00|69434.4|69414.4|69435.9|69415.9|69437|69419.8|69416.3|69398.9|659
1654080900000|2022-06-01 10:55:00|69436|69416|69419.9|69399.9|69436.1|69419.6|69409.9|69391.4|683
1654081200000|2022-06-01 11:00:00|69422.7|69402.7|69415.8|69395.8|69437.3|69417.3|69409.2|69391.8|766
1654081500000|2022-06-01 11:05:00|69413.4|69398.4|69408.4|69388.4|69425.4|69407.5|69400.6|69383.9|747
1654081800000|2022-06-01 11:10:00|69408.6|69388.6|69424|69409|69436.7|69419.1|69403.5|69386.1|707
1654082100000|2022-06-01 11:15:00|69424.4|69409.4|69444.4|69424.4|69453|69435.2|69424.4|69407.3|776
1654082400000|2022-06-01 11:20:00|69444.1|69424.1|69462.7|69442.7|69469.4|69451.5|69438.7|69419.3|750
1654082700000|2022-06-01 11:25:00|69465.1|69445.1|69459.8|69439.8|69469.8|69453.1|69453.1|69435.6|806
1654083000000|2022-06-01 11:30:00|69456.9|69441.9|69444.3|69424.3|69473.2|69455.6|69441.5|69423.8|795
1654083300000|2022-06-01 11:35:00|69444.4|69424.4|69445|69430|69457.2|69439.6|69430.6|69413.3|764
1654083600000|2022-06-01 11:40:00|69446.6|69426.6|69424.6|69409.6|69456.7|69438.6|69423.9|69405.7|697
1654083900000|2022-06-01 11:45:00|69424.8|69409.8|69428.3|69408.3|69433.2|69416.1|69419.1|69401|692
1654084200000|2022-06-01 11:50:00|69428.1|69408.1|69503.5|69483.5|69503.5|69484.1|69426.2|69408|828
1654084500000|2022-06-01 11:55:00|69504.2|69484.2|69482|69467|69526.1|69508.6|69472.7|69456|951
1654084800000|2022-06-01 12:00:00|69482.6|69467.6|69493.1|69473.1|69499.5|69481.7|69472.2|69453.5|887
1654085100000|2022-06-01 12:05:00|69490.6|69475.6|69453.3|69433.3|69490.6|69475.6|69440.6|69420.6|817
1654085400000|2022-06-01 12:10:00|69453.8|69433.8|69461.1|69441.1|69475.6|69456.8|69452.5|69432.5|802
1654085700000|2022-06-01 12:15:00|69461|69441|69466.9|69446.9|69473.3|69456.2|69443.5|69425.1|807
1654086000000|2022-06-01 12:20:00|69464.8|69449.8|69452.3|69432.3|69469.3|69452.1|69443|69425.6|828
1654086300000|2022-06-01 12:25:00|69452.1|69432.1|69431|69411|69453.4|69433.7|69420.4|69403.1|830
1654086600000|2022-06-01 12:30:00|69431.3|69411.3|69401.9|69381.9|69443.5|69425.3|69399.3|69381.3|905
1654086900000|2022-06-01 12:35:00|69401.8|69381.8|69386.3|69366.3|69412.4|69393.9|69368.9|69350.9|910
1654087200000|2022-06-01 12:40:00|69386.2|69366.2|69372.9|69352.9|69399.7|69382|69360.1|69342|875
1654087500000|2022-06-01 12:45:00|69372.5|69352.5|69393.5|69378.5|69400.6|69382.3|69368|69351.5|872
1654087800000|2022-06-01 12:50:00|69393.8|69378.8|69367.8|69347.8|69409.5|69391.3|69363.8|69345.9|861
1654088100000|2022-06-01 12:55:00|69367.9|69347.9|69365.4|69345.4|69380.4|69364.3|69353.6|69335.5|857
1654088400000|2022-06-01 13:00:00|69365.3|69345.3|69348.4|69333.4|69371.9|69354.3|69337.2|69319.5|907
1654088700000|2022-06-01 13:05:00|69348.6|69333.6|69344.9|69329.9|69360.1|69343.5|69341.7|69325.7|804
1654089000000|2022-06-01 13:10:00|69345.5|69330.5|69341.7|69321.7|69357.5|69341.2|69330.3|69314.7|863
1654089300000|2022-06-01 13:15:00|69341.1|69321.1|69345.7|69325.7|69355.3|69336|69337.9|69319.5|830
1654089600000|2022-06-01 13:20:00|69345.9|69325.9|69364.3|69349.3|69368.1|69351|69337.2|69319.9|872
1654089900000|2022-06-01 13:25:00|69364.1|69349.1|69375.9|69355.9|69379.1|69359.2|69349.8|69332.4|715
1654090200000|2022-06-01 13:30:00|69374.3|69359.3|69376.4|69361.4|69382.3|69364.3|69367.7|69350.7|930
1654090500000|2022-06-01 13:35:00|69376.3|69361.3|69459.6|69444.6|69461.9|69444.6|69373.7|69357.8|871
1654090800000|2022-06-01 13:40:00|69461.8|69441.8|69449.9|69429.9|69486.7|69469.3|69438.6|69421|906
1654091100000|2022-06-01 13:45:00|69449.1|69429.1|69502.1|69482.1|69512.5|69494.2|69419.6|69402.8|979
1654091400000|2022-06-01 13:50:00|69501.3|69481.3|69469.7|69449.7|69516.1|69498.8|69453.9|69437|953
1654091700000|2022-06-01 13:55:00|69469.5|69449.5|69482.8|69454.6|69498.2|69480.9|69456.6|69438.3|908
1654092000000|2022-06-01 14:00:00|69493.9|69452.3|69620.4|69605.4|69644|69626.7|69484.1|69452.3|1134
1654092300000|2022-06-01 14:05:00|69620.1|69605.1|69674.9|69654.9|69702.5|69682.5|69616.2|69597.7|1081
1654092600000|2022-06-01 14:10:00|69675.8|69655.8|69750.9|69730.9|69759.8|69739.7|69669.2|69649.7|1127
1654092900000|2022-06-01 14:15:00|69748|69728|69757.5|69737.5|69785.2|69762.2|69737.3|69720.7|1064
1654093200000|2022-06-01 14:20:00|69756.2|69736.2|69797.8|69782.8|69797.8|69782.8|69745.2|69725.2|1006
1654093500000|2022-06-01 14:25:00|69799.8|69779.8|69836.3|69816.3|69849.3|69829.3|69792.1|69772.1|1043
1654093800000|2022-06-01 14:30:00|69837.6|69817.6|69791.6|69771.6|69837.8|69817.8|69778.3|69759.7|1072
1654094100000|2022-06-01 14:35:00|69790.9|69770.9|69740.6|69720.6|69793.4|69774.7|69723.8|69703.8|1014
1654094400000|2022-06-01 14:40:00|69740.2|69720.2|69706.4|69686.4|69744.6|69724.6|69701.8|69683.7|929
1654094700000|2022-06-01 14:45:00|69705.6|69685.6|69703.2|69683.2|69727.7|69708.7|69681|69663.2|971
1654095000000|2022-06-01 14:50:00|69702.9|69682.9|69719.8|69699.8|69750.6|69731.2|69702.9|69682.9|1064
1654095300000|2022-06-01 14:55:00|69720.4|69700.4|69748.5|69728.5|69754.7|69734.7|69711|69691|1064
1654095600000|2022-06-01 15:00:00|69748.8|69728.8|69772.3|69757.3|69783.6|69766|69744|69724.4|1026
1654095900000|2022-06-01 15:05:00|69772|69757|69789.2|69769.2|69836.5|69818.2|69772|69754.6|973
1654096200000|2022-06-01 15:10:00|69784.3|69769.3|69818.4|69798.4|69821.2|69803.8|69773.6|69755.6|950
1654096500000|2022-06-01 15:15:00|69815.3|69800.3|69821.4|69801.4|69835.5|69816.4|69800|69782.8|947
1654096800000|2022-06-01 15:20:00|69822.2|69802.2|69841.9|69821.9|69850.2|69832.7|69819.2|69801.2|920
1654097100000|2022-06-01 15:25:00|69840.7|69820.7|69846.5|69831.5|69855.7|69838.6|69829.9|69812.2|919
1654097400000|2022-06-01 15:30:00|69844.4|69829.4|69916.3|69896.3|69921.8|69901.8|69840.7|69825.7|965
1654097700000|2022-06-01 15:35:00|69914.3|69894.3|69950.2|69935.2|69956.6|69937.9|69897.8|69879.7|936
1654098000000|2022-06-01 15:40:00|69953.4|69933.4|70003.9|69988.9|70008|69989.6|69941|69925|882
1654098300000|2022-06-01 15:45:00|70005.7|69985.7|69968|69948|70013.3|69993.9|69960.4|69944|893
1654098600000|2022-06-01 15:50:00|69967.5|69947.5|69968.5|69953.5|69979.9|69962.2|69959.3|69941.4|820
1654098900000|2022-06-01 15:55:00|69968.6|69953.6|69894.1|69874.1|69971.2|69956.2|69888.7|69870.3|1053
1654099200000|2022-06-01 16:00:00|69892.5|69877.5|69925.3|69905.3|69926.9|69908.3|69876.4|69858.6|1068
1654099500000|2022-06-01 16:05:00|69925.5|69905.5|69909.1|69889.1|69926.8|69906.8|69883.9|69865.5|842
1654099800000|2022-06-01 16:10:00|69908.6|69888.6|69885.3|69865.3|69925|69905|69882.2|69863.2|910
1654100100000|2022-06-01 16:15:00|69884.9|69864.9|69880.6|69860.6|69901.6|69881.6|69876.6|69857.3|864
1654100400000|2022-06-01 16:20:00|69882.6|69862.6|69888.9|69873.9|69897.9|69879.4|69872.7|69854.9|856
1654100700000|2022-06-01 16:25:00|69888.7|69873.7|69916.9|69896.9|69917.8|69900.5|69882.3|69865.9|829
1654101000000|2022-06-01 16:30:00|69916.8|69896.8|69871.1|69851.1|69921.5|69903.4|69866.5|69849.3|820
1654101300000|2022-06-01 16:35:00|69871.5|69851.5|69896.7|69881.7|69910.8|69890.8|69868.6|69850.7|831
1654101600000|2022-06-01 16:40:00|69896.8|69881.8|69906.9|69891.9|69918.4|69900|69881.8|69863.6|761
1654101900000|2022-06-01 16:45:00|69906.8|69891.8|69903.8|69883.8|69918.1|69898.1|69885.1|69866.8|788
1654102200000|2022-06-01 16:50:00|69903.9|69883.9|69919.9|69899.9|69924.3|69907.2|69896.4|69876.4|819
1654102500000|2022-06-01 16:55:00|69919.6|69899.6|69927.6|69907.6|69932.3|69914.7|69916.8|69899.1|767
1654102800000|2022-06-01 17:00:00|69927.5|69907.5|69921.5|69901.5|69942.9|69922.9|69914.4|69897.6|776
1654103100000|2022-06-01 17:05:00|69921.6|69901.6|69889.3|69869.3|69925.7|69910|69883.7|69866|733
1654103400000|2022-06-01 17:10:00|69889.2|69869.2|69896.4|69876.4|69896.4|69879.2|69873.6|69856.3|676
1654103700000|2022-06-01 17:15:00|69896.3|69876.3|69891.4|69871.4|69899.7|69882|69875.4|69858.6|702
1654104000000|2022-06-01 17:20:00|69891.1|69871.1|69898.7|69878.7|69906.6|69886.9|69877.3|69860|787
1654104300000|2022-06-01 17:25:00|69899.2|69879.2|69910.7|69890.7|69913.3|69895.9|69892.4|69874.3|753
1654104600000|2022-06-01 17:30:00|69911.4|69891.4|69907.9|69892.9|69927.4|69909|69897|69877.9|790
1654104900000|2022-06-01 17:35:00|69907|69892|69899.9|69879.9|69924.6|69906.8|69893.7|69874.5|717
1654105200000|2022-06-01 17:40:00|69899.8|69879.8|69888.4|69868.4|69901.4|69882.7|69884.1|69866.2|703
1654105500000|2022-06-01 17:45:00|69888.6|69868.6|69883.6|69863.6|69898.9|69879.4|69878.3|69859.9|682
1654105800000|2022-06-01 17:50:00|69883.4|69863.4|69848.4|69833.4|69884.1|69864.8|69837.4|69818.2|848
1654106100000|2022-06-01 17:55:00|69847.8|69832.8|69852.9|69832.9|69856.4|69838.6|69835.2|69817.4|772
1654106400000|2022-06-01 18:00:00|69852.8|69832.8|69823.3|69803.3|69853.3|69833.3|69817.5|69799.1|803
1654106700000|2022-06-01 18:05:00|69823.4|69803.4|69840.4|69820.4|69854.1|69837.2|69809|69791.3|874
1654107000000|2022-06-01 18:10:00|69839.5|69819.5|69851.5|69831.5|69859.7|69841.8|69823.8|69804.5|717
1654107300000|2022-06-01 18:15:00|69852|69832|69891|69871|69892.1|69874|69849.3|69831|724
1654107600000|2022-06-01 18:20:00|69891.1|69871.1|69843.1|69823.1|69894.6|69877.3|69842.3|69822.3|724
1654107900000|2022-06-01 18:25:00|69843.5|69823.5|69821.1|69801.1|69844.8|69824.8|69814.2|69797.5|758
1654108200000|2022-06-01 18:30:00|69821.6|69801.6|69844.6|69824.6|69856.6|69838.8|69812.7|69796|646
1654108500000|2022-06-01 18:35:00|69844.7|69824.7|69835.4|69815.4|69844.9|69824.9|69816.6|69796.6|680
1654108800000|2022-06-01 18:40:00|69833.1|69818.1|69802.6|69782.6|69840.6|69820.6|69801|69782.6|717
1654109100000|2022-06-01 18:45:00|69797.9|69782.9|69813.5|69793.5|69823.8|69804.7|69797.9|69780.2|756
1654109400000|2022-06-01 18:50:00|69813.4|69793.4|69830.3|69810.3|69831.2|69816.2|69810.3|69792.8|704
1654109700000|2022-06-01 18:55:00|69830.1|69810.1|69826.3|69806.3|69845.4|69827.8|69821.1|69803.4|706
1654110000000|2022-06-01 19:00:00|69826.5|69806.5|69843.1|69823.1|69856.5|69837.1|69825.3|69806.5|789
1654110300000|2022-06-01 19:05:00|69843|69823|69827.6|69807.6|69850.8|69830.8|69820.3|69803.6|701
1654110600000|2022-06-01 19:10:00|69827|69807|69814|69794|69830.2|69813.7|69804.2|69786.2|669
1654110900000|2022-06-01 19:15:00|69813.8|69793.8|69801.5|69781.5|69821|69803|69796.9|69777.8|582
1654111200000|2022-06-01 19:20:00|69801.1|69781.1|69797.3|69777.3|69803.9|69786|69783.3|69766.3|691
1654111500000|2022-06-01 19:25:00|69796.7|69776.7|69798.9|69783.9|69803.7|69785.5|69786.8|69768.7|638
1654111800000|2022-06-01 19:30:00|69800.5|69780.5|69812.8|69792.8|69821.7|69801.7|69800.4|69780.4|755
1654112100000|2022-06-01 19:35:00|69812.6|69792.6|69797.2|69777.2|69818.2|69800.4|69794|69776.1|654
1654112400000|2022-06-01 19:40:00|69797.4|69777.4|69819.3|69804.3|69820.8|69804.6|69795.7|69776.7|624
1654112700000|2022-06-01 19:45:00|69821.2|69801.2|69836.7|69816.7|69840|69823.5|69818.9|69801|668
1654113000000|2022-06-01 19:50:00|69836.9|69816.9|69829.3|69809.3|69843.2|69825.1|69824.7|69807.3|632
1654113300000|2022-06-01 19:55:00|69829.4|69809.4|69856.6|69836.6|69860|69840|69825.1|69805.1|730
1654113600000|2022-06-01 20:00:00|69859.6|69839.6|69840.4|69820.4|69860.5|69840.5|69827.5|69807.5|610
1654113900000|2022-06-01 20:05:00|69843|69823|69863.8|69843.8|69866.3|69846.3|69837.6|69817.6|495
1654114200000|2022-06-01 20:10:00|69864.1|69844.1|69873.8|69853.8|69878.1|69859.8|69862.9|69842.9|307
1654114500000|2022-06-01 20:15:00|69873.4|69853.4|69853|69833|69873.5|69853.5|69846.7|69826.7|289
1654114800000|2022-06-01 20:20:00|69852.9|69832.9|69856.5|69836.5|69858.3|69838.3|69852.8|69832.8|277
1654115100000|2022-06-01 20:25:00|69856.6|69836.6|69837.2|69817.2|69858.5|69841.3|69833|69813|396
1654115400000|2022-06-01 20:30:00|69836.4|69816.4|69843|69823|69846.1|69826.1|69835.1|69815.1|323
1654115700000|2022-06-01 20:35:00|69844.5|69824.5|69838.7|69818.7|69847.7|69827.7|69838.6|69818.6|357
1654116000000|2022-06-01 20:40:00|69838.5|69818.5|69859.4|69839.4|69859.5|69839.5|69838.5|69818.5|324
1654116300000|2022-06-01 20:45:00|69858.3|69838.3|69844.3|69824.3|69863|69843|69843.5|69823.5|454
1654116600000|2022-06-01 20:50:00|69844.2|69824.2|69844|69824|69846.2|69826.2|69837.6|69817.6|262
1654116900000|2022-06-01 20:55:00|69843.8|69823.8|69907.6|69808.6|69907.8|69830.7|69833.6|69804.3|367
1654117200000|2022-06-01 21:00:00|69908.5|69809.5|69880.7|69827.6|69918.7|69827.8|69880.7|69809.5|28
1654117500000|2022-06-01 21:05:00|69924.2|69825.2|69888.2|69833.3|69924.2|69837.3|69877|69810.2|26
1654117800000|2022-06-01 21:10:00|69884.7|69833.6|69879.4|69831.7|69918.5|69838|69871.7|69812.5|52
1654118100000|2022-06-01 21:15:00|69904.2|69832.8|69874.7|69821.3|69905.6|69832.8|69864.4|69800.8|126
1654118400000|2022-06-01 21:20:00|69874|69821|69866.9|69790|69875.8|69826.9|69851.5|69782.6|139
1654118700000|2022-06-01 21:25:00|69874|69782.8|69850.2|69792.6|69886.1|69799.8|69842.5|69774.1|155
1654119000000|2022-06-01 21:30:00|69850.9|69792.5|69836.6|69815.7|69850.9|69816.7|69832.7|69783.8|582
1654119300000|2022-06-01 21:35:00|69836.8|69815.9|69842.4|69817.4|69857.8|69819.9|69832.8|69799.1|149
1654119600000|2022-06-01 21:40:00|69846|69815.5|69840.6|69820.6|69863.1|69820.7|69838.1|69804.5|130
1654119900000|2022-06-01 21:45:00|69840.7|69820.7|69842.2|69815.6|69856.1|69821.6|69839.6|69806.5|112
1654120200000|2022-06-01 21:50:00|69846.8|69814.8|69837.6|69790.4|69852.1|69821|69832.6|69784.6|96
1654120500000|2022-06-01 21:55:00|69836.1|69795.6|69849.6|69807.9|69875.5|69814.1|69833.8|69770.5|299
1654120800000|2022-06-01 22:00:00|69852.9|69803.6|69834.7|69814.7|69872.1|69822.1|69833.1|69790.7|353
1654121100000|2022-06-01 22:05:00|69834.4|69814.4|69844|69824|69850.7|69827.6|69832.8|69805.5|250
1654121400000|2022-06-01 22:10:00|69844.4|69824.4|69846.3|69820.2|69855.2|69829.2|69841.9|69814.2|272
1654121700000|2022-06-01 22:15:00|69844|69824|69842.3|69822.3|69860.2|69834.1|69839.5|69814.9|291
1654122000000|2022-06-01 22:20:00|69842.1|69822.1|69846.1|69821|69853.8|69829.4|69839.8|69815.6|249
1654122300000|2022-06-01 22:25:00|69845.9|69820.9|69841.8|69821.8|69855.1|69829.2|69836.3|69811.5|207
1654122600000|2022-06-01 22:30:00|69841|69821|69840.3|69816.9|69847.8|69823.9|69832.6|69808|489
1654122900000|2022-06-01 22:35:00|69840.1|69817.3|69871.7|69851.7|69875.8|69852.1|69832.5|69808.7|442
1654123200000|2022-06-01 22:40:00|69870|69849.3|69866.1|69846.1|69883.3|69854.6|69858.3|69838.3|459
1654123500000|2022-06-01 22:45:00|69865.7|69845.7|69845.8|69825.8|69869.1|69847.5|69845.3|69825|254
1654123800000|2022-06-01 22:50:00|69845.7|69825.7|69845.5|69825.5|69854.3|69826.6|69839.3|69814.5|210
1654124100000|2022-06-01 22:55:00|69841.5|69821.5|69845.1|69825.1|69853.4|69830.3|69841|69821|175
1654124400000|2022-06-01 23:00:00|69844.1|69824.1|69843.3|69823.3|69852.3|69829.5|69841.1|69821.1|287
1654124700000|2022-06-01 23:05:00|69843|69823|69842.3|69822.3|69851.8|69827.3|69840.7|69820.7|236
1654125000000|2022-06-01 23:10:00|69842.2|69822.2|69840.8|69820.8|69849.3|69826.6|69839.7|69819.7|225
1654125300000|2022-06-01 23:15:00|69840.1|69820.1|69844.5|69824.5|69853.7|69833.7|69839.5|69819.8|341
1654125600000|2022-06-01 23:20:00|69844.4|69824.4|69841.7|69821.7|69850.7|69830.1|69837.3|69817.3|399
1654125900000|2022-06-01 23:25:00|69841.5|69821.5|69831.6|69811.6|69843.2|69823.2|69830.1|69807.2|304
1654126200000|2022-06-01 23:30:00|69831.5|69811.5|69837.3|69817.3|69839.8|69819.8|69830.9|69810.9|306
1654126500000|2022-06-01 23:35:00|69836.7|69816.7|69838.1|69818.1|69841.7|69821.7|69834.4|69814.4|250
1654126800000|2022-06-01 23:40:00|69837.7|69817.7|69844.3|69824.3|69848.5|69828.5|69837.2|69817.2|397
1654127100000|2022-06-01 23:45:00|69844.2|69824.2|69840.5|69820.5|69855.2|69833.2|69839.4|69819.4|304
1654127400000|2022-06-01 23:50:00|69840.7|69820.7|69840.9|69820.9|69846.4|69826.4|69835.6|69815.6|323
1654127700000|2022-06-01 23:55:00|69840.6|69820.6|69854.6|69834.6|69859|69839|69840.6|69820.6|401
1654128000000|2022-06-02 00:00:00|69853.9|69833.9|69885.5|69865.5|69891.6|69871.6|69853|69833.8|770
1654128300000|2022-06-02 00:05:00|69885.2|69865.2|69865.5|69845.5|69886.3|69866.4|69860.1|69843.9|602
1654128600000|2022-06-02 00:10:00|69865.3|69845.3|69868|69848|69871.7|69851.7|69859.9|69839.9|512
1654128900000|2022-06-02 00:15:00|69867.5|69847.5|69832.4|69812.4|69870.7|69852.4|69832|69812|592
1654129200000|2022-06-02 00:20:00|69830.2|69810.2|69814.4|69794.4|69830.6|69811.3|69813.5|69793.5|595
1654129500000|2022-06-02 00:25:00|69814.7|69794.7|69807.9|69787.9|69823.2|69803.2|69803.1|69783.1|581
1654129800000|2022-06-02 00:30:00|69807.8|69787.8|69813.2|69793.2|69821.7|69804|69800.1|69782.3|509
1654130100000|2022-06-02 00:35:00|69811|69791|69803.5|69783.5|69818.7|69798.7|69797.3|69780|461
1654130400000|2022-06-02 00:40:00|69803.2|69783.2|69803.6|69783.6|69811.5|69792.7|69799|69779|479
1654130700000|2022-06-02 00:45:00|69801.2|69781.2|69801.8|69781.8|69818.5|69798.5|69797.4|69778.3|561
1654131000000|2022-06-02 00:50:00|69800.4|69780.4|69827.4|69807.4|69831|69811|69799.6|69779.6|547
1654131300000|2022-06-02 00:55:00|69829.7|69809.7|69818.4|69798.4|69837.5|69817.5|69810.5|69790.5|597
1654131600000|2022-06-02 01:00:00|69818.3|69798.3|69825|69805|69831.2|69812.3|69811|69791|565
1654131900000|2022-06-02 01:05:00|69824.9|69804.9|69825.5|69805.5|69850.3|69830.3|69824.9|69804.9|569
1654132200000|2022-06-02 01:10:00|69825.4|69805.4|69843.4|69823.4|69848.3|69828.3|69825.1|69805.1|529
1654132500000|2022-06-02 01:15:00|69843.3|69823.3|69870.3|69850.3|69885.3|69865.3|69838|69818.2|590
1654132800000|2022-06-02 01:20:00|69870.2|69850.2|69864.1|69844.1|69870.2|69850.2|69834.6|69814.6|627
1654133100000|2022-06-02 01:25:00|69862.9|69842.9|69853.4|69833.4|69870.8|69850.8|69846.2|69826.2|509
1654133400000|2022-06-02 01:30:00|69853.9|69833.9|69835.1|69815.1|69857.7|69837.7|69833.6|69813.6|656
1654133700000|2022-06-02 01:35:00|69834.8|69814.8|69825.8|69805.8|69852.5|69832.5|69824.4|69804.4|542
1654134000000|2022-06-02 01:40:00|69825.6|69805.6|69845.7|69825.7|69849.6|69830.9|69825.6|69805.6|626
1654134300000|2022-06-02 01:45:00|69845.4|69825.4|69846.7|69826.7|69848.9|69828.9|69837.6|69817.6|494
1654134600000|2022-06-02 01:50:00|69847.1|69827.1|69828.8|69808.8|69849|69829|69826.4|69807.4|530
1654134900000|2022-06-02 01:55:00|69828.9|69808.9|69831|69811|69835.5|69815.9|69824.4|69804.4|491
1654135200000|2022-06-02 02:00:00|69830.3|69810.3|69836.4|69816.4|69849.1|69829.1|69829.7|69809.7|665
1654135500000|2022-06-02 02:05:00|69836.5|69816.5|69832.4|69812.4|69845.6|69827|69824.2|69804.9|560
1654135800000|2022-06-02 02:10:00|69832.7|69812.7|69820|69800|69842.8|69822.8|69818.5|69799.4|442
1654136100000|2022-06-02 02:15:00|69821|69801|69810.4|69790.4|69831.1|69811.1|69806.3|69786.3|501
1654136400000|2022-06-02 02:20:00|69810.6|69790.6|69819.3|69799.3|69821.7|69801.7|69808|69788|515
1654136700000|2022-06-02 02:25:00|69819.2|69799.2|69814.6|69794.6|69827.3|69807.3|69813.9|69793.9|503
1654137000000|2022-06-02 02:30:00|69814.5|69794.5|69834.9|69814.9|69835.8|69815.8|69811|69791|540
1654137300000|2022-06-02 02:35:00|69836.1|69816.1|69826.6|69806.6|69848.2|69828.2|69821.6|69801.6|481
1654137600000|2022-06-02 02:40:00|69829|69809|69843.1|69823.1|69853|69833|69826.1|69806.1|532
1654137900000|2022-06-02 02:45:00|69842.4|69822.4|69892.5|69872.5|69895.4|69875.4|69839.6|69820.4|757
1654138200000|2022-06-02 02:50:00|69892.4|69872.4|69860.8|69840.8|69893.2|69873.2|69860.4|69840.4|588
1654138500000|2022-06-02 02:55:00|69860.9|69840.9|69864|69844|69870.5|69850.5|69841.5|69823.7|661
1654138800000|2022-06-02 03:00:00|69863.9|69843.9|69847.7|69827.7|69873.1|69853.1|69837.9|69817.9|763
1654139100000|2022-06-02 03:05:00|69847.5|69827.5|69850.5|69830.5|69853.8|69835|69829.7|69809.7|557
1654139400000|2022-06-02 03:10:00|69850.6|69830.6|69849.3|69829.3|69858|69838|69845.6|69827.3|531
1654139700000|2022-06-02 03:15:00|69849.1|69829.1|69851.1|69831.1|69854.1|69834.1|69845.1|69826.5|484
1654140000000|2022-06-02 03:20:00|69850.8|69830.8|69839.4|69819.4|69851.6|69831.6|69827.3|69807.3|533
1654140300000|2022-06-02 03:25:00|69839.3|69819.3|69831.3|69811.3|69839.3|69820.1|69825.4|69806.9|406
1654140600000|2022-06-02 03:30:00|69831.4|69811.4|69842.8|69822.8|69846.5|69827|69828.5|69808.5|515
1654140900000|2022-06-02 03:35:00|69842.7|69822.7|69847.9|69827.9|69851.8|69832.8|69838.1|69818.1|449
1654141200000|2022-06-02 03:40:00|69848.1|69828.1|69843.7|69823.7|69852.6|69832.6|69838.5|69818.6|452
1654141500000|2022-06-02 03:45:00|69843.8|69823.8|69842.9|69822.9|69850.6|69831.4|69839.8|69821.4|488
1654141800000|2022-06-02 03:50:00|69842.6|69822.6|69850.2|69830.2|69850.7|69832.2|69840.3|69821.4|495
1654142100000|2022-06-02 03:55:00|69850.1|69830.1|69833.6|69813.6|69850.6|69830.6|69829.6|69811.5|388
1654142400000|2022-06-02 04:00:00|69833.9|69813.9|69829.4|69809.4|69840.7|69821.9|69824.7|69804.7|480
1654142700000|2022-06-02 04:05:00|69829.3|69809.3|69825.8|69805.8|69834.9|69814.9|69822.9|69804.4|389
1654143000000|2022-06-02 04:10:00|69826.4|69806.4|69829.4|69809.4|69831.5|69811.5|69820.2|69802.5|466
1654143300000|2022-06-02 04:15:00|69827.9|69807.9|69819.4|69799.4|69832.4|69812.4|69818.4|69798.4|422
1654143600000|2022-06-02 04:20:00|69819.9|69799.9|69827.4|69807.4|69828.4|69808.4|69815.5|69796.2|422
1654143900000|2022-06-02 04:25:00|69827.7|69807.7|69834.1|69814.1|69835.6|69815.6|69825.1|69805.2|356
1654144200000|2022-06-02 04:30:00|69835|69815|69825.4|69805.4|69835.4|69815.4|69820.8|69800.8|380
1654144500000|2022-06-02 04:35:00|69824.6|69804.6|69823.4|69803.4|69826.4|69807.4|69818.9|69798.9|324
1654144800000|2022-06-02 04:40:00|69824|69804|69823.1|69803.1|69828.2|69808.9|69820.5|69800.5|375
1654145100000|2022-06-02 04:45:00|69823.2|69803.2|69821.7|69801.7|69826.9|69806.9|69817|69797.1|289
1654145400000|2022-06-02 04:50:00|69822|69802|69820.6|69800.6|69826.4|69807.3|69817.7|69797.8|353
1654145700000|2022-06-02 04:55:00|69820.5|69800.5|69812.7|69792.7|69820.9|69802.8|69808.5|69790.9|415
1654146000000|2022-06-02 05:00:00|69812.8|69792.8|69813.4|69793.4|69814.5|69794.5|69797.1|69777.4|482
1654146300000|2022-06-02 05:05:00|69813.6|69793.6|69812.5|69792.5|69818.5|69801.4|69809.1|69789.1|406
1654146600000|2022-06-02 05:10:00|69812.2|69792.2|69821.9|69801.9|69822.1|69802.1|69804.5|69785.8|515
1654146900000|2022-06-02 05:15:00|69822|69802|69829|69809|69835.3|69815.3|69820|69800|512
1654147200000|2022-06-02 05:20:00|69828.2|69808.2|69831.9|69811.9|69832.8|69812.8|69815.7|69796.9|453
1654147500000|2022-06-02 05:25:00|69831.2|69811.2|69839|69819|69847.4|69827.4|69830.4|69811|479
1654147800000|2022-06-02 05:30:00|69838.8|69818.8|69844.2|69824.2|69860.4|69844.8|69832.4|69813.1|524
1654148100000|2022-06-02 05:35:00|69843.8|69823.8|69831.3|69816.3|69847|69827|69830.6|69811.7|507
1654148400000|2022-06-02 05:40:00|69831.6|69816.6|69804.2|69784.2|69835.8|69816.6|69798.4|69779.5|567
1654148700000|2022-06-02 05:45:00|69804.3|69784.3|69796.5|69776.5|69810.1|69790.1|69795.2|69775.2|523
1654149000000|2022-06-02 05:50:00|69797.1|69777.1|69765.2|69745.2|69797.3|69778.4|69757|69737|636
1654149300000|2022-06-02 05:55:00|69765.3|69745.3|69807.8|69787.8|69810.2|69790.4|69764.9|69744.9|578
1654149600000|2022-06-02 06:00:00|69809.1|69789.1|69764.5|69744.5|69809.1|69789.1|69764.5|69744.5|724
1654149900000|2022-06-02 06:05:00|69764.8|69744.8|69773.3|69753.3|69776|69757.6|69756.3|69737.6|662
1654150200000|2022-06-02 06:10:00|69775.7|69755.7|69786.8|69766.8|69787.1|69767.1|69772.8|69753.8|524
1654150500000|2022-06-02 06:15:00|69787|69767|69778.4|69758.4|69795.4|69776.6|69769|69749.9|619
1654150800000|2022-06-02 06:20:00|69778.7|69758.7|69742.6|69722.6|69780.4|69761.3|69738.7|69720.2|621
1654151100000|2022-06-02 06:25:00|69743.1|69723.1|69742.8|69722.8|69747.3|69729.5|69734|69714.1|634
1654151400000|2022-06-02 06:30:00|69742.5|69722.5|69717.6|69697.6|69750.6|69730.6|69712.1|69694|795
1654151700000|2022-06-02 06:35:00|69719.4|69699.4|69731.5|69711.5|69731.5|69711.5|69698.6|69682.3|729
1654152000000|2022-06-02 06:40:00|69731.7|69711.7|69734.6|69714.6|69748.1|69729.9|69725.6|69705.6|633
1654152300000|2022-06-02 06:45:00|69735.3|69715.3|69705.4|69685.4|69739.9|69721.5|69692|69674.7|632
1654152600000|2022-06-02 06:50:00|69705.5|69685.5|69696.2|69676.2|69710.1|69692.4|69688.9|69671.1|658
1654152900000|2022-06-02 06:55:00|69696.1|69676.1|69684.6|69664.6|69697.3|69678.7|69668.3|69650.3|818
1654153200000|2022-06-02 07:00:00|69686.3|69666.3|69651.2|69636.2|69694.2|69676.4|69643.7|69625.8|899
1654153500000|2022-06-02 07:05:00|69651.7|69636.7|69658.1|69638.1|69666.6|69647.6|69646.5|69627.9|767
1654153800000|2022-06-02 07:10:00|69657.5|69637.5|69681.5|69661.5|69688.5|69669.9|69652.4|69635.8|741
1654154100000|2022-06-02 07:15:00|69681.6|69661.6|69686.4|69666.4|69692.5|69673.4|69660|69640.6|805
1654154400000|2022-06-02 07:20:00|69687.5|69667.5|69682.5|69662.5|69697.1|69677.6|69667|69647|810
1654154700000|2022-06-02 07:25:00|69680.6|69660.6|69652.7|69632.7|69684.4|69664.4|69625.5|69609.2|817
1654155000000|2022-06-02 07:30:00|69652.6|69632.6|69657.7|69642.7|69674.6|69656.5|69647.8|69629.7|786
1654155300000|2022-06-02 07:35:00|69660.7|69640.7|69589.5|69569.5|69666.8|69648.4|69579.8|69562.9|776
1654155600000|2022-06-02 07:40:00|69589|69569|69587.5|69572.5|69607.2|69589.8|69578.7|69560.1|747
1654155900000|2022-06-02 07:45:00|69590.9|69570.9|69606|69586|69606.9|69588.5|69576.1|69558.8|622
1654156200000|2022-06-02 07:50:00|69605.8|69585.8|69597.4|69577.4|69622.3|69605.1|69597.3|69577.4|636
1654156500000|2022-06-02 07:55:00|69598.6|69578.6|69621.3|69601.3|69627.2|69610.5|69595.6|69576.7|697
1654156800000|2022-06-02 08:00:00|69620.4|69600.4|69605.6|69585.6|69627.2|69610|69600.6|69581.3|729
1654157100000|2022-06-02 08:05:00|69605.2|69585.2|69606.1|69586.1|69609.2|69589.5|69578.1|69561.2|749
1654157400000|2022-06-02 08:10:00|69606.3|69586.3|69610.4|69590.4|69614.3|69596|69585|69567.6|727
1654157700000|2022-06-02 08:15:00|69610.5|69590.5|69591.2|69571.2|69610.9|69590.9|69588.4|69568.4|713
1654158000000|2022-06-02 08:20:00|69590.8|69570.8|69616.8|69596.8|69617.9|69600.9|69579.5|69561.7|686
1654158300000|2022-06-02 08:25:00|69616.7|69596.7|69614|69594|69629.9|69613|69610.8|69590.9|513
1654158600000|2022-06-02 08:30:00|69616.7|69596.7|69569.4|69554.4|69621|69605|69568.7|69551.3|673
1654158900000|2022-06-02 08:35:00|69569.6|69554.6|69587.2|69567.2|69591.1|69572.8|69562.6|69545.4|566
1654159200000|2022-06-02 08:40:00|69587|69567|69588.4|69573.4|69591.3|69574|69571.3|69553.2|595
1654159500000|2022-06-02 08:45:00|69590.6|69570.6|69602.2|69582.2|69603|69586|69572|69554.5|600
1654159800000|2022-06-02 08:50:00|69602.3|69582.3|69604.3|69584.3|69606.6|69589.1|69580.7|69560.7|626
1654160100000|2022-06-02 08:55:00|69604.8|69584.8|69634.3|69619.3|69636.2|69619.3|69598.7|69581.5|731
1654160400000|2022-06-02 09:00:00|69638.3|69618.3|69643.6|69623.6|69650.9|69632.9|69628.2|69611.3|709
1654160700000|2022-06-02 09:05:00|69643.5|69623.5|69647.7|69627.7|69657.1|69639|69638.2|69620.8|593
1654161000000|2022-06-02 09:10:00|69647.5|69627.5|69624.9|69604.9|69648.4|69630.9|69620.7|69602.8|590
1654161300000|2022-06-02 09:15:00|69625.1|69605.1|69604.9|69589.9|69625.9|69606.8|69590.4|69572.1|602
1654161600000|2022-06-02 09:20:00|69605.3|69590.3|69601|69581|69617|69600.4|69595|69577.2|514
1654161900000|2022-06-02 09:25:00|69601.1|69581.1|69604.7|69584.7|69609.5|69592.8|69594.1|69577.2|600
1654162200000|2022-06-02 09:30:00|69604.8|69584.8|69622.1|69602.1|69622.1|69604.2|69588.6|69572.1|567
1654162500000|2022-06-02 09:35:00|69618.6|69603.6|69612.2|69592.2|69634.1|69615|69605.6|69588|568
1654162800000|2022-06-02 09:40:00|69612|69592|69627.4|69612.4|69638.3|69620.2|69610.1|69592|532
1654163100000|2022-06-02 09:45:00|69627.8|69612.8|69612.3|69592.3|69630.8|69612.8|69606.3|69587.3|563
1654163400000|2022-06-02 09:50:00|69612.9|69592.9|69624.6|69604.6|69626.4|69608.4|69608.9|69591.4|506
1654163700000|2022-06-02 09:55:00|69624.8|69604.8|69604.6|69589.6|69630.2|69612.7|69601.1|69584.2|578
1654164000000|2022-06-02 10:00:00|69604.5|69589.5|69608.4|69588.4|69620.2|69602.6|69600.5|69582.5|676
1654164300000|2022-06-02 10:05:00|69603.8|69583.8|69611.4|69596.4|69625.7|69607.6|69591.2|69573.6|734
1654164600000|2022-06-02 10:10:00|69612.6|69592.6|69601.2|69581.2|69621.6|69602.6|69600.8|69580.8|556
1654164900000|2022-06-02 10:15:00|69601.1|69581.1|69600.8|69580.8|69609.5|69591.9|69595.6|69576.1|571
1654165200000|2022-06-02 10:20:00|69600.3|69580.3|69595.3|69575.3|69606|69587.7|69585|69567.7|601
1654165500000|2022-06-02 10:25:00|69592.2|69577.2|69622.7|69602.7|69628.1|69610.4|69591.7|69573.5|715
1654165800000|2022-06-02 10:30:00|69623.2|69603.2|69641.1|69621.1|69642.1|69624.7|69618.8|69600.3|631
1654166100000|2022-06-02 10:35:00|69640.7|69620.7|69586.5|69566.5|69640.9|69621.4|69586.2|69566.5|586
1654166400000|2022-06-02 10:40:00|69584|69569|69569.3|69549.3|69595.6|69577.8|69566.5|69547.5|666
1654166700000|2022-06-02 10:45:00|69568.8|69548.8|69566.5|69546.5|69572.1|69553.8|69555.7|69537.1|635
1654167000000|2022-06-02 10:50:00|69567|69547|69574|69554|69583.5|69565.5|69565.5|69546.9|659
1654167300000|2022-06-02 10:55:00|69573.8|69553.8|69558.1|69538.1|69576.1|69557.3|69547.5|69527.5|610
1654167600000|2022-06-02 11:00:00|69554.9|69539.9|69562.9|69542.9|69570.6|69552.5|69547.3|69530.2|765
1654167900000|2022-06-02 11:05:00|69563.1|69543.1|69574.5|69554.5|69582.2|69562.2|69561.8|69541.8|585
1654168200000|2022-06-02 11:10:00|69575.3|69555.3|69581.3|69566.3|69588.9|69570.8|69566.8|69549.6|435
1654168500000|2022-06-02 11:15:00|69581.4|69566.4|69606.5|69586.5|69606.5|69589.2|69581.4|69564.2|550
1654168800000|2022-06-02 11:20:00|69603.3|69588.3|69590.6|69570.6|69614.4|69597|69574.2|69556.8|710
1654169100000|2022-06-02 11:25:00|69588.2|69573.2|69572.9|69552.9|69590.9|69573.2|69563.7|69546.8|642
1654169400000|2022-06-02 11:30:00|69569.4|69554.4|69592.4|69572.4|69596.8|69576.8|69559.5|69542.4|672
1654169700000|2022-06-02 11:35:00|69592.6|69572.6|69577.3|69557.3|69592.9|69572.9|69572.1|69553.4|691
1654170000000|2022-06-02 11:40:00|69576.9|69556.9|69582.3|69567.3|69584.2|69567.3|69560.1|69542.5|667
1654170300000|2022-06-02 11:45:00|69582.6|69567.6|69609.3|69594.3|69615.4|69598.4|69581.1|69561.8|598
1654170600000|2022-06-02 11:50:00|69609.8|69594.8|69600.7|69580.7|69631.1|69612.6|69590|69572.6|751
1654170900000|2022-06-02 11:55:00|69597.4|69582.4|69569.1|69549.1|69609.1|69591.2|69554|69537.8|779
1654171200000|2022-06-02 12:00:00|69569.8|69549.8|69563.2|69548.2|69588.6|69570.9|69563|69545.1|797
1654171500000|2022-06-02 12:05:00|69563.4|69548.4|69581|69561|69589.9|69571.5|69559.1|69542.1|677
1654171800000|2022-06-02 12:10:00|69580.8|69560.8|69586.9|69563.9|69601.3|69581.3|69572.2|69553.8|779
1654172100000|2022-06-02 12:15:00|69584.5|69561.9|69573.9|69553.9|69594.9|69574.9|69537|69517|1001
1654172400000|2022-06-02 12:20:00|69575.8|69555.8|69566.2|69546.2|69597.6|69577.6|69559.1|69542.1|903
1654172700000|2022-06-02 12:25:00|69565.9|69545.9|69581.3|69561.3|69581.3|69561.3|69557.2|69537.6|802
1654173000000|2022-06-02 12:30:00|69585.4|69565.4|69620|69600|69628.8|69609.3|69570.2|69550.2|966
1654173300000|2022-06-02 12:35:00|69619|69599|69552|69532|69619|69599|69547|69528.4|888
1654173600000|2022-06-02 12:40:00|69552.1|69532.1|69535.5|69520.5|69554.4|69534.4|69518.2|69498.9|942
1654173900000|2022-06-02 12:45:00|69539.7|69519.7|69544.7|69524.7|69575.1|69558.1|69529|69510.9|877
1654174200000|2022-06-02 12:50:00|69544.6|69524.6|69461.4|69446.4|69544.6|69525.6|69425.5|69408.1|1021
1654174500000|2022-06-02 12:55:00|69462.8|69442.8|69511.2|69491.2|69515|69497.6|69456.3|69437.1|921
1654174800000|2022-06-02 13:00:00|69511.9|69491.9|69535.1|69515.1|69539.1|69519.1|69480.3|69460.3|976
1654175100000|2022-06-02 13:05:00|69533.2|69513.2|69538|69518|69546.5|69530.7|69497.8|69479.9|950
1654175400000|2022-06-02 13:10:00|69537.8|69517.8|69509.6|69494.6|69549.8|69534|69505.5|69487.2|846
1654175700000|2022-06-02 13:15:00|69513|69493|69481.8|69461.8|69533.1|69513.9|69480.5|69461.5|851
1654176000000|2022-06-02 13:20:00|69478.3|69463.3|69488.8|69468.8|69505|69488|69477.1|69460.7|870
1654176300000|2022-06-02 13:25:00|69488.9|69468.9|69476.9|69456.9|69495.6|69477.1|69453.5|69438.3|902
1654176600000|2022-06-02 13:30:00|69477.4|69457.4|69475.6|69455.6|69517.1|69497.1|69469.1|69449.1|1030
1654176900000|2022-06-02 13:35:00|69474.9|69454.9|69495.8|69475.8|69518.6|69500.4|69473.8|69454.9|999
1654177200000|2022-06-02 13:40:00|69495.7|69475.7|69504.8|69484.8|69522.9|69502.9|69488.7|69469.7|958
1654177500000|2022-06-02 13:45:00|69506.6|69486.6|69535.3|69515.3|69552.8|69537.1|69503.7|69486.6|948
1654177800000|2022-06-02 13:50:00|69535.4|69515.4|69559.8|69539.8|69570.7|69553.2|69528.4|69508.4|954
1654178100000|2022-06-02 13:55:00|69559.6|69539.6|69534.2|69514.2|69581.4|69563.5|69528.4|69508.4|942
1654178400000|2022-06-02 14:00:00|69533.9|69513.9|69520.9|69500.9|69560.8|69540.8|69503.9|69487.2|1016
1654178700000|2022-06-02 14:05:00|69522.2|69502.2|69497.5|69477.5|69532.7|69515|69486.8|69470|952
1654179000000|2022-06-02 14:10:00|69498.1|69478.1|69424.5|69404.5|69498.2|69478.2|69413.7|69393.7|997
1654179300000|2022-06-02 14:15:00|69425.1|69405.1|69484.3|69464.3|69484.3|69464.8|69419.6|69401.3|954
1654179600000|2022-06-02 14:20:00|69483.7|69463.7|69517|69497|69527|69507.8|69436.8|69419.2|1002
1654179900000|2022-06-02 14:25:00|69516.9|69496.9|69516.5|69496.5|69543.5|69523.5|69496.1|69476.1|920
1654180200000|2022-06-02 14:30:00|69513.3|69498.3|69480.6|69465.6|69525.8|69506|69472|69454.9|961
1654180500000|2022-06-02 14:35:00|69484|69464|69459.3|69444.3|69494.5|69476.3|69459.3|69441.9|893
1654180800000|2022-06-02 14:40:00|69461.9|69441.9|69424.9|69404.9|69467.8|69449.7|69417.2|69398.5|959
1654181100000|2022-06-02 14:45:00|69424.3|69404.3|69430|69410|69441|69425.3|69408.8|69391.4|951
1654181400000|2022-06-02 14:50:00|69427|69412|69437.6|69422.6|69458.2|69440.8|69413.6|69396|982
1654181700000|2022-06-02 14:55:00|69437.3|69422.3|69427.3|69407.3|69439.9|69422.3|69409.3|69392.2|920
1654182000000|2022-06-02 15:00:00|69430.2|69410.2|69387.6|69372.6|69447.7|69429.5|69386.1|69368.2|908
1654182300000|2022-06-02 15:05:00|69389.6|69374.6|69356.4|69341.4|69415.1|69396.6|69332.2|69312.2|918
1654182600000|2022-06-02 15:10:00|69357.7|69342.7|69333.7|69313.7|69361|69342.7|69329.8|69309.8|919
1654182900000|2022-06-02 15:15:00|69338.9|69318.9|69364.7|69344.7|69378.2|69360|69335.3|69317|843
1654183200000|2022-06-02 15:20:00|69364.3|69344.3|69351.9|69331.9|69365.7|69345.8|69307.7|69288.5|826
1654183500000|2022-06-02 15:25:00|69349.4|69334.4|69360.9|69345.9|69382|69364.2|69347.7|69329.5|741
1654183800000|2022-06-02 15:30:00|69362.7|69342.7|69390.9|69370.9|69396.6|69378.9|69359.3|69341.9|788
1654184100000|2022-06-02 15:35:00|69390.8|69370.8|69376.6|69356.6|69398.5|69379.4|69368.2|69351.4|696
1654184400000|2022-06-02 15:40:00|69376.8|69356.8|69377.2|69357.2|69379|69359.8|69344.2|69326.9|756
1654184700000|2022-06-02 15:45:00|69377.4|69357.4|69326.6|69306.6|69378.3|69358.3|69318.3|69301.3|775
1654185000000|2022-06-02 15:50:00|69327|69307|69300.7|69280.7|69327|69307|69275.6|69258.5|867
1654185300000|2022-06-02 15:55:00|69300.5|69280.5|69315.7|69300.7|69320.8|69302.7|69293.9|69276.5|752
1654185600000|2022-06-02 16:00:00|69316.6|69301.6|69303|69288|69327|69309.8|69300.5|69280.8|781
1654185900000|2022-06-02 16:05:00|69302.7|69287.7|69301.8|69281.8|69317|69298.9|69288.7|69271|672
1654186200000|2022-06-02 16:10:00|69302|69282|69292.8|69272.8|69302.1|69285.4|69277.6|69258.3|765
1654186500000|2022-06-02 16:15:00|69290.8|69275.8|69282.8|69267.8|69295.9|69277|69278.3|69260.4|674
1654186800000|2022-06-02 16:20:00|69283.4|69268.4|69254.3|69234.3|69291|69272.6|69249.1|69231.9|649
1654187100000|2022-06-02 16:25:00|69249.5|69234.5|69257.1|69237.1|69269|69254|69240.8|69223|763
1654187400000|2022-06-02 16:30:00|69256.8|69236.8|69267.6|69252.6|69277.8|69258.5|69241.2|69221.4|667
1654187700000|2022-06-02 16:35:00|69268.2|69248.2|69277.5|69257.5|69286.3|69270.1|69262.9|69245|663
1654188000000|2022-06-02 16:40:00|69277.6|69257.6|69275.3|69260.3|69288.2|69270.6|69269.7|69251.8|643
1654188300000|2022-06-02 16:45:00|69275.2|69260.2|69278.7|69263.7|69283.2|69265.3|69265.7|69249|520
1654188600000|2022-06-02 16:50:00|69278.8|69263.8|69240|69220|69280.7|69264.2|69238.3|69219.4|608
1654188900000|2022-06-02 16:55:00|69239.7|69219.7|69234.6|69219.6|69243.2|69224.6|69230.6|69212.6|682
1654189200000|2022-06-02 17:00:00|69234.4|69219.4|69237.4|69217.4|69238.3|69223.3|69212.6|69195|727
1654189500000|2022-06-02 17:05:00|69237.1|69217.1|69249.6|69229.6|69251.5|69234.4|69233.9|69215.6|565
1654189800000|2022-06-02 17:10:00|69249.8|69229.8|69263.9|69243.9|69270.9|69250.9|69244.9|69226.9|627
1654190100000|2022-06-02 17:15:00|69263.8|69243.8|69247.2|69227.2|69277.1|69260.4|69241.2|69222.4|575
1654190400000|2022-06-02 17:20:00|69247.6|69227.6|69250.6|69235.6|69259.7|69243.9|69243.1|69225.3|609
1654190700000|2022-06-02 17:25:00|69250.5|69235.5|69248.1|69228.1|69264.3|69244.3|69243|69224.6|618
1654191000000|2022-06-02 17:30:00|69248.4|69228.4|69224|69204|69249|69232.1|69215.2|69198.2|597
1654191300000|2022-06-02 17:35:00|69224.4|69204.4|69228.8|69208.8|69234.2|69217.1|69219.2|69201.4|526
1654191600000|2022-06-02 17:40:00|69228.5|69208.5|69218.5|69198.5|69229.7|69212.5|69210.6|69190.6|538
1654191900000|2022-06-02 17:45:00|69218.3|69198.3|69220|69200|69228.7|69209.1|69215.8|69197.3|519
1654192200000|2022-06-02 17:50:00|69219.7|69199.7|69227.3|69207.3|69228.1|69210.6|69208.8|69191|535
1654192500000|2022-06-02 17:55:00|69224.9|69209.9|69229|69209|69237|69217.3|69221.4|69205.1|606
1654192800000|2022-06-02 18:00:00|69229.6|69209.6|69229.6|69209.6|69236.3|69218.6|69221.7|69203.1|624
1654193100000|2022-06-02 18:05:00|69229.7|69209.7|69217.8|69197.8|69230.2|69210.2|69209|69191.5|649
1654193400000|2022-06-02 18:10:00|69218.2|69198.2|69218.5|69198.5|69226.4|69209.1|69209.8|69190.1|677
1654193700000|2022-06-02 18:15:00|69217.3|69197.3|69227.6|69207.6|69232|69214.2|69212.7|69192.7|631
1654194000000|2022-06-02 18:20:00|69227.8|69207.8|69229.9|69209.9|69233.4|69216.5|69223.5|69205.6|497
1654194300000|2022-06-02 18:25:00|69229.8|69209.8|69232.8|69217.8|69238.9|69221.5|69226.3|69206.8|482
1654194600000|2022-06-02 18:30:00|69232.7|69217.7|69228.4|69208.4|69240.3|69222.5|69225.6|69208|579
1654194900000|2022-06-02 18:35:00|69228.3|69208.3|69213.3|69193.3|69230|69212.4|69205.3|69189|657
1654195200000|2022-06-02 18:40:00|69213.7|69193.7|69233|69213|69248.8|69228.8|69209.8|69189.8|635
1654195500000|2022-06-02 18:45:00|69233.4|69213.4|69239.1|69224.1|69253.6|69234.2|69223.4|69204.9|579
1654195800000|2022-06-02 18:50:00|69239.4|69224.4|69241.8|69221.8|69249.4|69232.6|69233|69214.5|515
1654196100000|2022-06-02 18:55:00|69241.9|69221.9|69269.5|69249.5|69275|69256.4|69239.3|69221|708
1654196400000|2022-06-02 19:00:00|69270.2|69250.2|69265.3|69245.3|69278.8|69258.8|69256.4|69238.8|688
1654196700000|2022-06-02 19:05:00|69264.5|69244.5|69251.5|69231.5|69265.4|69245.4|69248|69228.2|601
1654197000000|2022-06-02 19:10:00|69252.2|69232.2|69241.5|69221.5|69257.5|69238.4|69240.2|69221.1|562
1654197300000|2022-06-02 19:15:00|69241.6|69221.6|69238.5|69223.5|69247.8|69230|69232.1|69213.2|597
1654197600000|2022-06-02 19:20:00|69240|69220|69234|69214|69241.3|69225.1|69228.5|69210.5|501
1654197900000|2022-06-02 19:25:00|69234.1|69214.1|69255.6|69235.6|69255.6|69238.1|69225.6|69205.6|624
1654198200000|2022-06-02 19:30:00|69255.2|69235.2|69231.8|69216.8|69256.7|69238|69228.3|69209.5|582
1654198500000|2022-06-02 19:35:00|69231.9|69216.9|69238.1|69223.1|69242.2|69225.3|69225.3|69205.3|569
1654198800000|2022-06-02 19:40:00|69238.2|69223.2|69231.6|69211.6|69243.2|69225.9|69224.9|69207.8|546
1654199100000|2022-06-02 19:45:00|69231.9|69211.9|69237|69217|69240.5|69223.8|69228.1|69211.3|425
1654199400000|2022-06-02 19:50:00|69234.8|69214.8|69216.2|69196.2|69234.8|69214.8|69208.4|69191.8|767
1654199700000|2022-06-02 19:55:00|69215.4|69195.4|69207.8|69187.8|69218.6|69201.5|69205.4|69185.4|594
1654200000000|2022-06-02 20:00:00|69208.9|69188.9|69197.4|69182.4|69215.9|69195.9|69197.2|69178|533
1654200300000|2022-06-02 20:05:00|69197.7|69182.7|69202|69182|69205.3|69187.2|69197.7|69178.7|312
1654200600000|2022-06-02 20:10:00|69202.2|69182.2|69215.8|69195.8|69219.3|69199.3|69200.2|69180.2|370
1654200900000|2022-06-02 20:15:00|69215.7|69195.7|69220.1|69200.1|69220.6|69200.6|69214.6|69194.6|335
1654201200000|2022-06-02 20:20:00|69220.2|69200.2|69222.6|69202.6|69226.6|69206.6|69214.7|69194.7|433
1654201500000|2022-06-02 20:25:00|69222.7|69202.7|69216.8|69196.8|69225.4|69205.4|69215.6|69195.6|249
1654201800000|2022-06-02 20:30:00|69217.1|69197.1|69216.5|69196.5|69219.9|69197.6|69212.5|69192.5|271
1654202100000|2022-06-02 20:35:00|69216.6|69196.6|69209.8|69189.8|69216.9|69196.9|69203.1|69183.1|259
1654202400000|2022-06-02 20:40:00|69209.5|69189.5|69200|69180|69214.3|69194.3|69199|69179|258
1654202700000|2022-06-02 20:45:00|69199.9|69179.9|69203.4|69183.4|69208.3|69188.3|69199.3|69179.3|261
1654203000000|2022-06-02 20:50:00|69203.3|69183.3|69201.9|69181.9|69207.4|69187.4|69201.7|69180.4|272
1654203300000|2022-06-02 20:55:00|69202.3|69182.3|69238|69186.4|69253|69192.8|69201.6|69160.9|442
1654203600000|2022-06-02 21:00:00|69238.2|69185.5|69296.1|69197.1|69296.5|69197.5|69231.5|69176.3|29
1654203900000|2022-06-02 21:05:00|69300.3|69201.3|69234|69191.7|69300.9|69208.9|69232.3|69173|136
1654204200000|2022-06-02 21:10:00|69237.2|69187.5|69221.6|69172.1|69250.1|69203.4|69219|69162.8|116
1654204500000|2022-06-02 21:15:00|69221.4|69185.1|69226.3|69190.2|69227.5|69201.3|69220.4|69175.2|66
1654204800000|2022-06-02 21:20:00|69223.6|69181.7|69221.8|69188.9|69237.1|69199.4|69219.4|69176.2|87
1654205100000|2022-06-02 21:25:00|69227.4|69187.7|69221|69195.9|69227.4|69199.3|69217.8|69176.2|140
1654205400000|2022-06-02 21:30:00|69219.9|69196.5|69218.1|69184.2|69231.6|69197.3|69213.1|69165.4|148
1654205700000|2022-06-02 21:35:00|69214.2|69190.3|69216|69190.6|69230.7|69195.2|69212.5|69174.9|139
1654206000000|2022-06-02 21:40:00|69213.9|69193.2|69215.9|69195.9|69234.4|69197.6|69208|69177.8|188
1654206300000|2022-06-02 21:45:00|69213.1|69191.6|69216.5|69191.8|69231.7|69201.3|69213.1|69175.7|209
1654206600000|2022-06-02 21:50:00|69217.3|69192.2|69218.9|69190.9|69234.9|69193.8|69213|69178.6|142
1654206900000|2022-06-02 21:55:00|69220.5|69191.2|69222.6|69193.1|69241.2|69194.1|69214.3|69172.8|163
1654207200000|2022-06-02 22:00:00|69221.9|69186.1|69210.3|69181.7|69230.4|69196.4|69204.1|69166.4|315
1654207500000|2022-06-02 22:05:00|69209.3|69182|69215.9|69180.2|69228.6|69196.8|69195.1|69167.2|315
1654207800000|2022-06-02 22:10:00|69207.9|69186.5|69209.7|69189.7|69213.7|69191.3|69199|69174.7|276
1654208100000|2022-06-02 22:15:00|69213.1|69193.1|69215.6|69195.6|69221.9|69198.9|69205.6|69183.6|463
1654208400000|2022-06-02 22:20:00|69219.5|69196.2|69215.5|69194.1|69220.5|69198.6|69207.2|69185.7|484
1654208700000|2022-06-02 22:25:00|69215.8|69195.8|69219.7|69199.7|69226.7|69200.6|69208.8|69185.1|363
1654209000000|2022-06-02 22:30:00|69219.9|69199.9|69214.5|69194.5|69226.5|69200.9|69209.9|69186.9|409
1654209300000|2022-06-02 22:35:00|69214.6|69194.6|69210.5|69189.3|69220.8|69200.1|69202.7|69181.4|246
1654209600000|2022-06-02 22:40:00|69209.5|69189.5|69199.2|69179.2|69219.4|69195.7|69194.8|69173|292
1654209900000|2022-06-02 22:45:00|69199.9|69179.9|69200.4|69180.4|69210|69183.9|69197.3|69176.6|236
1654210200000|2022-06-02 22:50:00|69200.5|69180.5|69208.3|69188.3|69215.1|69189.5|69193|69170.2|289
1654210500000|2022-06-02 22:55:00|69208.2|69188.2|69212.4|69192.4|69219.2|69194.1|69204.8|69179.9|252
1654210800000|2022-06-02 23:00:00|69212|69192|69212.3|69192.3|69217.7|69194.8|69199.3|69177.4|281
1654211100000|2022-06-02 23:05:00|69212.4|69192.4|69206.5|69186.5|69218.7|69196.9|69206.5|69182.2|327
1654211400000|2022-06-02 23:10:00|69206.8|69186.8|69204.8|69184.8|69211.4|69189.3|69200.4|69178.3|302
1654211700000|2022-06-02 23:15:00|69204.7|69184.7|69207|69187|69209.5|69191.7|69202.1|69178.5|345
1654212000000|2022-06-02 23:20:00|69207.2|69187.2|69213.5|69193.5|69214.5|69194.5|69206.4|69186.4|227
1654212300000|2022-06-02 23:25:00|69213.6|69193.6|69211.8|69191.8|69214|69194.6|69209.5|69188.7|257
1654212600000|2022-06-02 23:30:00|69211.9|69191.9|69207.7|69187.7|69218.5|69198.5|69205.5|69185.5|208
1654212900000|2022-06-02 23:35:00|69207.6|69187.6|69211|69191|69218|69195.1|69207.3|69187.3|289
1654213200000|2022-06-02 23:40:00|69210.8|69190.8|69212.1|69192.1|69218.7|69198.7|69203.7|69188.3|361
1654213500000|2022-06-02 23:45:00|69212.2|69192.2|69210.2|69190.2|69216.7|69195.4|69204.4|69184.3|414
1654213800000|2022-06-02 23:50:00|69210.5|69190.5|69202.4|69182.4|69214.1|69194.5|69201.1|69181.1|367
1654214100000|2022-06-02 23:55:00|69202.8|69182.8|69199.2|69179.2|69208.2|69185.8|69195.8|69176.8|389
1654214400000|2022-06-03 00:00:00|69199.6|69179.6|69210.4|69190.4|69222.9|69206|69196.4|69178.8|620
1654214700000|2022-06-03 00:05:00|69211|69191|69214.2|69194.2|69215.4|69198|69203.6|69186.1|427
1654215000000|2022-06-03 00:10:00|69214.7|69194.7|69214.2|69194.2|69216.6|69196.6|69206.6|69187.4|402
1654215300000|2022-06-03 00:15:00|69214|69194|69212.6|69192.6|69219.8|69200.6|69209.1|69190.7|395
1654215600000|2022-06-03 00:20:00|69212.4|69192.4|69192.7|69172.7|69218.9|69198.9|69191.7|69171.7|410
1654215900000|2022-06-03 00:25:00|69192.8|69172.8|69174.1|69154.1|69194.3|69174.3|69173.7|69153.7|454
1654216200000|2022-06-03 00:30:00|69174.9|69154.9|69124.2|69104.2|69175.1|69155.1|69118.4|69098.4|840
1654216500000|2022-06-03 00:35:00|69124.3|69104.3|69160|69140|69163.6|69143.6|69122|69102|683
1654216800000|2022-06-03 00:40:00|69158.8|69138.8|69133.7|69113.7|69168.8|69148.8|69133|69113|618
1654217100000|2022-06-03 00:45:00|69133.5|69113.5|69136.8|69116.8|69147.4|69127.4|69131.7|69111.7|525
1654217400000|2022-06-03 00:50:00|69137.3|69117.3|69135.9|69115.9|69144.1|69124.1|69125.5|69105.5|601
1654217700000|2022-06-03 00:55:00|69133.8|69113.8|69142.4|69122.4|69156|69136|69133.2|69113.2|544
1654218000000|2022-06-03 01:00:00|69142.2|69122.2|69145.4|69125.4|69153.2|69133.9|69139.1|69119.1|612
1654218300000|2022-06-03 01:05:00|69145.6|69125.6|69151.9|69131.9|69153.1|69133.1|69142.5|69122.5|441
1654218600000|2022-06-03 01:10:00|69151.8|69131.8|69168.9|69148.9|69178.5|69158.5|69149.4|69129.4|525
1654218900000|2022-06-03 01:15:00|69168.8|69148.8|69167.8|69147.8|69175.7|69155.7|69162.1|69142.1|507
1654219200000|2022-06-03 01:20:00|69167.9|69147.9|69170.5|69150.5|69171.8|69151.8|69163.5|69143.5|505
1654219500000|2022-06-03 01:25:00|69170.3|69150.3|69175.2|69155.2|69176.7|69156.7|69168.5|69148.5|466
1654219800000|2022-06-03 01:30:00|69174.8|69154.8|69177.1|69157.1|69177.6|69160.2|69158.3|69138.3|584
1654220100000|2022-06-03 01:35:00|69177.4|69157.4|69167.1|69147.1|69177.4|69157.4|69164.7|69144.7|573
1654220400000|2022-06-03 01:40:00|69167.2|69147.2|69141.2|69121.2|69168.2|69148.2|69137|69119.7|546
1654220700000|2022-06-03 01:45:00|69140.9|69120.9|69144.1|69124.1|69147.7|69129.2|69133.7|69113.7|529
1654221000000|2022-06-03 01:50:00|69144.4|69124.4|69143.1|69123.1|69155.1|69135.1|69136.9|69119.1|628
1654221300000|2022-06-03 01:55:00|69142.6|69122.6|69138|69118|69144|69124|69123.8|69103.8|601
1654221600000|2022-06-03 02:00:00|69138.1|69118.1|69142.4|69122.4|69147.1|69127.9|69137.3|69117.3|480
1654221900000|2022-06-03 02:05:00|69142.7|69122.7|69141.5|69121.5|69154.1|69134.1|69140|69120.1|470
1654222200000|2022-06-03 02:10:00|69142.1|69122.1|69129.7|69109.7|69146.9|69126.9|69124.9|69104.9|522
1654222500000|2022-06-03 02:15:00|69129.8|69109.8|69126.2|69106.2|69129.8|69110|69119.6|69099.6|490
1654222800000|2022-06-03 02:20:00|69126|69106|69113.3|69093.3|69131.1|69111.1|69113.3|69093.3|470
1654223100000|2022-06-03 02:25:00|69113.8|69093.8|69112.3|69092.3|69119.9|69099.9|69109.3|69089.3|460
1654223400000|2022-06-03 02:30:00|69112.4|69092.4|69144.5|69124.5|69147.4|69127.4|69111.4|69091.4|529
1654223700000|2022-06-03 02:35:00|69144.6|69124.6|69143.8|69123.8|69149.2|69129.2|69138.3|69118.3|504
1654224000000|2022-06-03 02:40:00|69143.7|69123.7|69146.7|69126.7|69156.3|69138.2|69141.3|69121.3|471
1654224300000|2022-06-03 02:45:00|69146.5|69126.5|69152|69132|69153.2|69134.4|69136.3|69119.3|496
1654224600000|2022-06-03 02:50:00|69149.7|69134.7|69146.5|69126.5|69162.4|69146.2|69143.3|69123.3|516
1654224900000|2022-06-03 02:55:00|69146.4|69126.4|69152.9|69132.9|69153|69134.3|69141.6|69121.8|444
1654225200000|2022-06-03 03:00:00|69152.2|69132.2|69147.8|69127.8|69152.8|69132.8|69137.8|69119|464
1654225500000|2022-06-03 03:05:00|69147.6|69127.6|69148.5|69128.5|69148.8|69128.8|69140.7|69120.7|306
1654225800000|2022-06-03 03:10:00|69148.4|69128.4|69157.7|69137.7|69161.9|69141.9|69147.3|69128.4|499
1654226100000|2022-06-03 03:15:00|69157.8|69137.8|69168.6|69148.6|69169.8|69149.8|69153.4|69133.4|434
1654226400000|2022-06-03 03:20:00|69168.5|69148.5|69166.9|69146.9|69171|69151|69158.9|69141.2|392
1654226700000|2022-06-03 03:25:00|69166.7|69146.7|69159.5|69139.5|69169.6|69149.6|69156.8|69138.4|382
1654227000000|2022-06-03 03:30:00|69159.8|69139.8|69174.9|69154.9|69178|69160.8|69159.2|69139.2|461
1654227300000|2022-06-03 03:35:00|69174.2|69154.2|69175|69155|69178.3|69161|69169.4|69151|398
1654227600000|2022-06-03 03:40:00|69174.8|69154.8|69174.1|69154.1|69181.9|69164.2|69173.7|69153.7|392
1654227900000|2022-06-03 03:45:00|69174.4|69154.4|69177.2|69157.2|69178.8|69158.8|69167.5|69148.8|441
1654228200000|2022-06-03 03:50:00|69177.3|69157.3|69180|69160|69180.8|69163.1|69170.2|69152.2|271
1654228500000|2022-06-03 03:55:00|69180.4|69160.4|69180.3|69160.3|69188.3|69169.8|69173.5|69155|473
1654228800000|2022-06-03 04:00:00|69178.1|69163.1|69195.8|69175.8|69196.1|69177.9|69177.3|69158.8|505
1654229100000|2022-06-03 04:05:00|69195.1|69175.1|69187.9|69167.9|69195.7|69176.5|69182.8|69163.3|388
1654229400000|2022-06-03 04:10:00|69188|69168|69180.3|69160.3|69191.3|69173.4|69172.8|69154.4|409
1654229700000|2022-06-03 04:15:00|69180.2|69160.2|69188.9|69168.9|69189.2|69171.1|69177.3|69157.8|369
1654230000000|2022-06-03 04:20:00|69189.3|69169.3|69205.9|69185.9|69206.8|69189.7|69184.2|69165.6|391
1654230300000|2022-06-03 04:25:00|69205.8|69185.8|69202.1|69182.1|69207|69189.6|69197.2|69178.9|341
1654230600000|2022-06-03 04:30:00|69201.4|69181.4|69190.1|69170.1|69202.7|69182.7|69186.3|69167.7|414
1654230900000|2022-06-03 04:35:00|69190|69170|69202|69182|69205.3|69186.1|69187.7|69169.9|335
1654231200000|2022-06-03 04:40:00|69202.2|69182.2|69203.7|69183.7|69205|69185|69196.4|69176.4|273
1654231500000|2022-06-03 04:45:00|69203.8|69183.8|69193.2|69173.2|69203.8|69184.1|69189.4|69171.9|363
1654231800000|2022-06-03 04:50:00|69193|69173|69215.7|69195.7|69215.8|69195.8|69191.3|69173|357
1654232100000|2022-06-03 04:55:00|69215|69195|69228.3|69208.3|69228.4|69208.5|69213.2|69194.9|486
1654232400000|2022-06-03 05:00:00|69228.5|69208.5|69202.1|69182.1|69235|69216.7|69201.6|69181.6|374
1654232700000|2022-06-03 05:05:00|69201.9|69181.9|69208.9|69188.9|69211.8|69194.3|69197|69177|345
1654233000000|2022-06-03 05:10:00|69209.4|69189.4|69214.5|69194.5|69221.7|69201.7|69207.3|69188.3|379
1654233300000|2022-06-03 05:15:00|69214.9|69194.9|69211.9|69191.9|69216.1|69198.6|69209.5|69191.1|309
1654233600000|2022-06-03 05:20:00|69211.8|69191.8|69205.2|69185.2|69216.7|69198.9|69202.1|69185.2|437
1654233900000|2022-06-03 05:25:00|69205.6|69185.6|69178.9|69163.9|69205.8|69188.2|69174.9|69157.2|428
1654234200000|2022-06-03 05:30:00|69181.1|69161.1|69189.3|69169.3|69191.2|69172.2|69178.1|69160.6|412
1654234500000|2022-06-03 05:35:00|69189.5|69169.5|69194.2|69174.2|69198.2|69178.2|69186.8|69169.1|358
1654234800000|2022-06-03 05:40:00|69194|69174|69189.9|69169.9|69198.4|69178.4|69184.1|69165.6|376
1654235100000|2022-06-03 05:45:00|69189.8|69169.8|69186.4|69166.4|69193.7|69175.1|69181.1|69162.5|327
1654235400000|2022-06-03 05:50:00|69186.2|69166.2|69172.7|69152.7|69186.2|69166.7|69169.4|69150.2|443
1654235700000|2022-06-03 05:55:00|69172.3|69152.3|69178.5|69158.5|69180.4|69161.1|69169.5|69152|566
1654236000000|2022-06-03 06:00:00|69178.6|69158.6|69178.5|69158.5|69192.3|69173.6|69169.9|69149.9|509
1654236300000|2022-06-03 06:05:00|69178.4|69158.4|69163.4|69143.4|69180.2|69162.3|69160.2|69142.8|537
1654236600000|2022-06-03 06:10:00|69163.6|69143.6|69162.3|69142.3|69167.8|69150.2|69151.4|69131.4|496
1654236900000|2022-06-03 06:15:00|69162.6|69142.6|69177.9|69157.9|69179.1|69160.4|69161.5|69142.6|507
1654237200000|2022-06-03 06:20:00|69177.7|69157.7|69175.2|69155.2|69181.7|69161.8|69167.8|69149.8|461
1654237500000|2022-06-03 06:25:00|69174.6|69154.6|69186.5|69166.5|69189.5|69168.1|69164.9|69144.9|467
1654237800000|2022-06-03 06:30:00|69186.3|69166.3|69177.4|69157.4|69186.4|69166.4|69161.9|69141.9|518
1654238100000|2022-06-03 06:35:00|69177.2|69157.2|69172.1|69152.1|69191.1|69172.2|69167.9|69148.6|541
1654238400000|2022-06-03 06:40:00|69171.9|69151.9|69174|69154|69179|69159.2|69160.9|69140.9|609
1654238700000|2022-06-03 06:45:00|69173.2|69153.2|69173.7|69153.7|69180.5|69160.5|69165.7|69147.7|761
1654239000000|2022-06-03 06:50:00|69173.5|69153.5|69198.7|69178.7|69198.7|69178.7|69171.5|69151.5|625
1654239300000|2022-06-03 06:55:00|69198.8|69178.8|69187.8|69167.8|69204.8|69187.6|69175.9|69158.2|685
1654239600000|2022-06-03 07:00:00|69188.9|69168.9|69204.2|69184.2|69218.9|69201.1|69184.9|69166.4|755
1654239900000|2022-06-03 07:05:00|69203.6|69183.6|69207.5|69187.5|69215|69196.9|69186.5|69166.5|729
1654240200000|2022-06-03 07:10:00|69205.1|69190.1|69209.4|69189.4|69221.5|69203.3|69202|69185.1|567
1654240500000|2022-06-03 07:15:00|69208.6|69188.6|69230|69210|69240.6|69221.7|69207.2|69187.2|673
1654240800000|2022-06-03 07:20:00|69228.6|69213.6|69213.7|69193.7|69233.2|69215.3|69212.4|69192.4|647
1654241100000|2022-06-03 07:25:00|69213.5|69193.5|69217.2|69197.2|69222|69205|69198.7|69181.5|558
1654241400000|2022-06-03 07:30:00|69217.4|69197.4|69203.2|69183.2|69239.7|69222.1|69197.1|69179.8|633
1654241700000|2022-06-03 07:35:00|69204|69184|69172.2|69157.2|69204.8|69187.3|69172.2|69152.8|573
1654242000000|2022-06-03 07:40:00|69171.7|69156.7|69161.1|69141.1|69184.3|69164.3|69152.9|69132.9|686
1654242300000|2022-06-03 07:45:00|69160.5|69140.5|69150.8|69130.8|69172.4|69155.8|69138.1|69120.1|686
1654242600000|2022-06-03 07:50:00|69150.5|69130.5|69171.4|69151.4|69172.9|69153.5|69147.6|69129.9|662
1654242900000|2022-06-03 07:55:00|69171.1|69151.1|69169.5|69154.5|69173|69155.2|69152.3|69133.6|712
1654243200000|2022-06-03 08:00:00|69169.4|69154.4|69188.6|69168.6|69216.8|69198.9|69163.3|69143.3|774
1654243500000|2022-06-03 08:05:00|69189.4|69169.4|69159.6|69139.6|69189.4|69169.4|69137.9|69118.3|667
1654243800000|2022-06-03 08:10:00|69159.8|69139.8|69143.7|69128.7|69159.9|69139.9|69131.2|69113.5|632
1654244100000|2022-06-03 08:15:00|69143.5|69128.5|69158.8|69138.8|69160|69143.5|69134.9|69114.9|495
1654244400000|2022-06-03 08:20:00|69159.2|69139.2|69164.7|69144.7|69185.3|69165.6|69153.5|69135.6|645
1654244700000|2022-06-03 08:25:00|69164.6|69144.6|69147.4|69127.4|69178.7|69159.7|69143.7|69126.9|467
1654245000000|2022-06-03 08:30:00|69147|69127|69140.1|69120.1|69159.6|69140.7|69132.9|69115.8|514
1654245300000|2022-06-03 08:35:00|69140|69120|69150.6|69135.6|69153.9|69136|69128.3|69110|452
1654245600000|2022-06-03 08:40:00|69152.7|69137.7|69156.3|69141.3|69160.5|69143.3|69143.7|69125.1|506
1654245900000|2022-06-03 08:45:00|69159|69139|69184.1|69164.1|69187.9|69168.1|69152.8|69134.1|543
1654246200000|2022-06-03 08:50:00|69185.3|69165.3|69199.4|69179.4|69214.5|69197.8|69184.2|69164.2|598
1654246500000|2022-06-03 08:55:00|69199|69179|69185.8|69165.8|69199.1|69183.1|69173.7|69153.9|676
1654246800000|2022-06-03 09:00:00|69185.7|69165.7|69226|69206|69226.8|69208.3|69173.6|69156.1|701
1654247100000|2022-06-03 09:05:00|69226.1|69206.1|69191.5|69171.5|69226.1|69207.8|69184.4|69166.1|622
1654247400000|2022-06-03 09:10:00|69191.2|69171.2|69194|69174|69207.4|69189.8|69175.4|69156.6|532
1654247700000|2022-06-03 09:15:00|69194.2|69174.2|69212.6|69192.6|69221.9|69202.4|69188.6|69171.5|461
1654248000000|2022-06-03 09:20:00|69211.7|69191.7|69226.5|69206.5|69229.3|69210.6|69210.2|69191.7|536
1654248300000|2022-06-03 09:25:00|69226.4|69206.4|69223.5|69208.5|69230.7|69213.1|69216|69196.5|407
1654248600000|2022-06-03 09:30:00|69225.8|69205.8|69225.6|69205.6|69232.9|69215|69217.2|69199.5|467
1654248900000|2022-06-03 09:35:00|69225.5|69205.5|69229.2|69209.2|69237.2|69219.7|69217|69200.1|386
1654249200000|2022-06-03 09:40:00|69228.9|69208.9|69234.9|69214.9|69238.7|69221|69225.5|69207.7|468
1654249500000|2022-06-03 09:45:00|69234.8|69214.8|69245.5|69230.5|69253.5|69236.8|69234.8|69214.8|549
1654249800000|2022-06-03 09:50:00|69243.8|69228.8|69230.7|69215.7|69251.5|69235.3|69220.4|69202.4|566
1654250100000|2022-06-03 09:55:00|69230.4|69215.4|69226.7|69206.7|69233.7|69215.5|69217.6|69199.7|523
1654250400000|2022-06-03 10:00:00|69226.9|69206.9|69242.1|69222.1|69247.3|69227.3|69224.5|69205.7|540
1654250700000|2022-06-03 10:05:00|69242.2|69222.2|69250.3|69230.3|69254|69236.7|69238.5|69220.7|513
1654251000000|2022-06-03 10:10:00|69249.3|69234.3|69261.5|69241.5|69262.2|69244.7|69240.6|69224.1|565
1654251300000|2022-06-03 10:15:00|69261.4|69241.4|69265.6|69245.6|69278|69260.1|69258.1|69240.7|619
1654251600000|2022-06-03 10:20:00|69266.6|69246.6|69266.2|69246.2|69273.6|69257.1|69258.6|69240.2|467
1654251900000|2022-06-03 10:25:00|69266.8|69246.8|69264.8|69244.8|69276|69258.8|69257.4|69239|498
1654252200000|2022-06-03 10:30:00|69265.1|69245.1|69248.5|69233.5|69267.5|69249|69248.5|69231.9|415
1654252500000|2022-06-03 10:35:00|69248.7|69233.7|69275.1|69255.1|69275.2|69257.3|69247.6|69227.6|401
1654252800000|2022-06-03 10:40:00|69275.2|69255.2|69313.1|69293.1|69317.5|69299.2|69273.1|69254.4|690
1654253100000|2022-06-03 10:45:00|69313.4|69293.4|69290.5|69270.5|69313.6|69293.6|69284.4|69265.1|522
1654253400000|2022-06-03 10:50:00|69290.8|69270.8|69289.6|69269.6|69302.3|69284.7|69277.8|69260.9|579
1654253700000|2022-06-03 10:55:00|69290.5|69270.5|69272.4|69252.4|69295.5|69275.5|69266.2|69250.1|549
1654254000000|2022-06-03 11:00:00|69272.6|69252.6|69290.3|69270.3|69304.6|69286.9|69269.5|69252.3|739
1654254300000|2022-06-03 11:05:00|69289.2|69269.2|69298.3|69278.3|69305.8|69287.2|69284.7|69265.8|643
1654254600000|2022-06-03 11:10:00|69297.8|69277.8|69303|69288|69308.6|69291.8|69285.9|69267.7|546
1654254900000|2022-06-03 11:15:00|69305.1|69285.1|69288.5|69268.5|69306.5|69291.5|69272.4|69254.5|690
1654255200000|2022-06-03 11:20:00|69288.3|69268.3|69258.2|69243.2|69289.7|69270.3|69257.9|69242.9|584
1654255500000|2022-06-03 11:25:00|69259|69239|69245.2|69225.2|69259.4|69242.2|69233.3|69216.1|618
1654255800000|2022-06-03 11:30:00|69245|69225|69243.3|69223.3|69259.3|69242.4|69234.3|69215.9|671
1654256100000|2022-06-03 11:35:00|69241.4|69226.4|69255.2|69240.2|69262.1|69243.8|69233.7|69216.4|605
1654256400000|2022-06-03 11:40:00|69255|69240|69269.6|69254.6|69282.4|69264.9|69254.3|69237.3|515
1654256700000|2022-06-03 11:45:00|69271.9|69251.9|69311.1|69291.1|69316.2|69299.1|69269.9|69251.6|658
1654257000000|2022-06-03 11:50:00|69308.7|69293.7|69314.7|69294.7|69316.2|69297.6|69285.6|69268.5|751
1654257300000|2022-06-03 11:55:00|69313.1|69293.1|69342.3|69322.3|69360.7|69343.9|69313.1|69293.1|816
1654257600000|2022-06-03 12:00:00|69342.4|69322.4|69345.3|69325.3|69356.8|69338.9|69321.3|69303.8|754
1654257900000|2022-06-03 12:05:00|69344.9|69324.9|69344.4|69324.4|69352.3|69335.7|69327.5|69310.1|658
1654258200000|2022-06-03 12:10:00|69342|69327|69332.8|69312.8|69355.5|69338|69329.7|69312|679
1654258500000|2022-06-03 12:15:00|69331.5|69316.5|69338.4|69323.4|69356.6|69339|69330.9|69313.4|730
1654258800000|2022-06-03 12:20:00|69341.3|69321.3|69318.9|69298.9|69341.3|69323.6|69314.3|69298.3|644
1654259100000|2022-06-03 12:25:00|69318.8|69298.8|69323.9|69303.6|69344.4|69324.4|69311.3|69292.2|772
1654259400000|2022-06-03 12:30:00|69323|69302.4|69318.7|69298.7|69419.7|69396.6|69271.5|69251.5|1151
1654259700000|2022-06-03 12:35:00|69317|69297|69441.5|69426.5|69454.6|69434.6|69317|69297|1134
1654260000000|2022-06-03 12:40:00|69442.3|69427.3|69478|69458|69501.8|69482.8|69442.3|69424|1078
1654260300000|2022-06-03 12:45:00|69476.5|69456.5|69468|69448|69483.2|69464.6|69410.6|69391.3|1040
1654260600000|2022-06-03 12:50:00|69468.1|69448.1|69434.7|69419.7|69469.7|69451.6|69416.6|69401.6|1017
1654260900000|2022-06-03 12:55:00|69433.9|69418.9|69421.9|69406.9|69461.8|69446.1|69421.9|69406.9|946
1654261200000|2022-06-03 13:00:00|69424.1|69404.1|69376.9|69361.9|69436.4|69417.3|69376.1|69361|911
1654261500000|2022-06-03 13:05:00|69376.4|69361.4|69328.6|69313.6|69376.5|69361.4|69311.1|69296.1|875
1654261800000|2022-06-03 13:10:00|69331|69311|69323.2|69308.2|69355.5|69339.9|69322.7|69306.2|825
1654262100000|2022-06-03 13:15:00|69323.7|69308.7|69330|69315|69343.7|69326.3|69316.6|69298|712
1654262400000|2022-06-03 13:20:00|69329.5|69314.5|69361.2|69341.2|69375.1|69359.8|69325.5|69310.1|819
1654262700000|2022-06-03 13:25:00|69360.6|69340.6|69338.9|69318.9|69365.6|69346.5|69278|69260.3|925
1654263000000|2022-06-03 13:30:00|69337.9|69317.9|69314.5|69294.5|69357|69337|69285.2|69265.2|1028
1654263300000|2022-06-03 13:35:00|69311.8|69296.8|69310.3|69295.3|69330.5|69313.3|69289.6|69272.3|988
1654263600000|2022-06-03 13:40:00|69309|69294|69354.3|69334.3|69361.9|69343.2|69301.1|69284.7|1053
1654263900000|2022-06-03 13:45:00|69353.8|69333.8|69259|69239|69368.2|69350.1|69246|69226|969
1654264200000|2022-06-03 13:50:00|69258.1|69238.1|69227.3|69212.3|69274.4|69254.4|69220|69204|1034
1654264500000|2022-06-03 13:55:00|69229.2|69209.2|69243|69223|69243.9|69226.2|69189.6|69174.6|986
1654264800000|2022-06-03 14:00:00|69226.4|69201.6|69244.5|69229.5|69278.3|69258.3|69217.9|69197.9|1048
1654265100000|2022-06-03 14:05:00|69245.6|69230.6|69252.1|69232.1|69266.1|69249|69215.6|69200.6|948
1654265400000|2022-06-03 14:10:00|69252|69232|69281.4|69261.4|69291.2|69272|69248.9|69231.1|996
1654265700000|2022-06-03 14:15:00|69281.5|69261.5|69288.3|69268.3|69301.6|69286.2|69269.1|69252.6|873
1654266000000|2022-06-03 14:20:00|69288.2|69268.2|69302.4|69282.4|69323.5|69306.1|69284.6|69267.8|932
1654266300000|2022-06-03 14:25:00|69303|69283|69335.3|69315.3|69336.3|69320.1|69303|69283|819
1654266600000|2022-06-03 14:30:00|69335.2|69315.2|69301.8|69286.8|69380.7|69361.3|69296.9|69276.9|951
1654266900000|2022-06-03 14:35:00|69304.6|69284.6|69365.9|69350.9|69366.6|69350.9|69293.3|69277|841
1654267200000|2022-06-03 14:40:00|69366.2|69351.2|69370.8|69355.8|69385.6|69366.9|69354.7|69337.9|865
1654267500000|2022-06-03 14:45:00|69373.8|69353.8|69376.8|69356.8|69383.7|69367.3|69355.5|69339.3|837
1654267800000|2022-06-03 14:50:00|69374.5|69359.5|69401.7|69381.7|69427.1|69412.1|69367.1|69349|997
1654268100000|2022-06-03 14:55:00|69401.6|69381.6|69380|69360|69405.3|69387.4|69372.8|69355.3|936
1654268400000|2022-06-03 15:00:00|69380.3|69360.3|69405.8|69390.8|69421.9|69404.3|69376.2|69359.6|957
1654268700000|2022-06-03 15:05:00|69405.9|69390.9|69392.3|69372.3|69410.5|69392|69380.3|69364.1|796
1654269000000|2022-06-03 15:10:00|69392.2|69372.2|69388.8|69373.8|69415.9|69399.3|69387|69370.4|716
1654269300000|2022-06-03 15:15:00|69388.7|69373.7|69394.9|69379.9|69404.8|69385.6|69380.7|69365.7|658
1654269600000|2022-06-03 15:20:00|69397.7|69382.7|69411.8|69396.8|69415.2|69400.2|69385.1|69367.5|655
1654269900000|2022-06-03 15:25:00|69411.5|69396.5|69414.8|69394.8|69417.9|69401.2|69397.8|69380.9|635
1654270200000|2022-06-03 15:30:00|69414.9|69394.9|69404.1|69384.1|69416.9|69399.2|69395.6|69377.7|702
1654270500000|2022-06-03 15:35:00|69403|69383|69391.6|69371.6|69411.9|69393.9|69385.6|69370.3|618
1654270800000|2022-06-03 15:40:00|69388.5|69373.5|69420.8|69400.8|69425|69408.1|69386.1|69368.5|643
1654271100000|2022-06-03 15:45:00|69420.4|69400.4|69429.4|69409.4|69437.3|69420.2|69394.8|69378.5|716
1654271400000|2022-06-03 15:50:00|69429.5|69409.5|69448.7|69428.7|69453.1|69435.1|69424.7|69405.7|790
1654271700000|2022-06-03 15:55:00|69443.2|69428.2|69456.4|69436.4|69458.6|69442.5|69430.3|69414.2|629
1654272000000|2022-06-03 16:00:00|69454.1|69439.1|69437.3|69422.3|69459.2|69442.5|69434.9|69419.9|794
1654272300000|2022-06-03 16:05:00|69437.5|69422.5|69421.6|69406.6|69437.6|69422.6|69415.9|69399|629
1654272600000|2022-06-03 16:10:00|69421.9|69406.9|69418.1|69398.1|69428.9|69412|69408.6|69391.9|640
1654272900000|2022-06-03 16:15:00|69414.8|69399.8|69439.8|69419.8|69443|69424.8|69406.1|69388.9|638
1654273200000|2022-06-03 16:20:00|69439.4|69419.4|69395.5|69375.5|69440|69420.7|69384.2|69367.4|704
1654273500000|2022-06-03 16:25:00|69394.8|69374.8|69367.2|69347.2|69398.7|69381.5|69363.3|69346.5|677
1654273800000|2022-06-03 16:30:00|69366.3|69346.3|69352|69337|69367.1|69350|69351|69334.1|637
1654274100000|2022-06-03 16:35:00|69352.1|69337.1|69347.5|69327.5|69361.8|69343.6|69337.6|69319.9|587
1654274400000|2022-06-03 16:40:00|69348.8|69328.8|69386|69371|69388.6|69372.9|69339.7|69322.8|673
1654274700000|2022-06-03 16:45:00|69385.9|69370.9|69375.9|69355.9|69388.2|69371.5|69363.9|69347.3|504
1654275000000|2022-06-03 16:50:00|69376.2|69356.2|69375.1|69355.1|69390.5|69373.2|69373.6|69354.2|515
1654275300000|2022-06-03 16:55:00|69375.4|69355.4|69339.9|69319.9|69375.4|69355.6|69336.1|69319.4|575
1654275600000|2022-06-03 17:00:00|69342.8|69327.8|69341.1|69321.1|69350.9|69333|69334|69317.1|617
1654275900000|2022-06-03 17:05:00|69341|69321|69354.2|69339.2|69363.1|69345.1|69335.6|69318.2|577
1654276200000|2022-06-03 17:10:00|69354.6|69339.6|69372.6|69352.6|69375|69356.7|69353|69335.6|565
1654276500000|2022-06-03 17:15:00|69372.7|69352.7|69401.6|69386.6|69404.7|69387.2|69367.3|69349.9|703
1654276800000|2022-06-03 17:20:00|69402.1|69387.1|69383.4|69363.4|69404.1|69388|69380.2|69362.3|598
1654277100000|2022-06-03 17:25:00|69380.6|69365.6|69393.3|69373.3|69397.7|69377.9|69376.8|69359.6|563
1654277400000|2022-06-03 17:30:00|69392.9|69372.9|69397.8|69377.8|69410.8|69392.8|69390.4|69372.2|628
1654277700000|2022-06-03 17:35:00|69397.4|69377.4|69410.9|69390.9|69415.3|69396.3|69394.2|69375.3|598
1654278000000|2022-06-03 17:40:00|69410.3|69390.3|69419.1|69399.1|69425.6|69408.1|69402.5|69384.2|586
1654278300000|2022-06-03 17:45:00|69419|69399|69407.4|69392.4|69419.6|69402.6|69406.9|69390.9|492
1654278600000|2022-06-03 17:50:00|69407.5|69392.5|69398.6|69378.6|69416.9|69399.2|69393.7|69376.8|464
1654278900000|2022-06-03 17:55:00|69398.5|69378.5|69404.9|69384.9|69406.2|69387.9|69380.2|69362.7|463
1654279200000|2022-06-03 18:00:00|69405.1|69385.1|69416.2|69401.2|69418.7|69401.5|69394.2|69376.9|619
1654279500000|2022-06-03 18:05:00|69416.1|69401.1|69419.5|69399.5|69421.8|69404.6|69406.2|69388.7|473
1654279800000|2022-06-03 18:10:00|69419.3|69399.3|69416.3|69396.3|69420.5|69401.7|69408.5|69390.1|435
1654280100000|2022-06-03 18:15:00|69416.9|69396.9|69409|69394|69420.1|69402.3|69408.1|69391.4|327
1654280400000|2022-06-03 18:20:00|69408.9|69393.9|69408.7|69393.7|69421.1|69403.9|69407.5|69389.9|431
1654280700000|2022-06-03 18:25:00|69408.4|69393.4|69390.2|69375.2|69413|69395.5|69384.2|69367.8|387
1654281000000|2022-06-03 18:30:00|69389.6|69374.6|69394.6|69379.6|69403.8|69386.5|69388|69371.6|432
1654281300000|2022-06-03 18:35:00|69394.3|69379.3|69399.3|69384.3|69404|69386.6|69393.7|69377.3|327
1654281600000|2022-06-03 18:40:00|69399.2|69384.2|69399|69384|69409.4|69391.5|69394.1|69379.1|339
1654281900000|2022-06-03 18:45:00|69398.7|69383.7|69384.9|69369.9|69403.9|69386.9|69384.9|69368.2|313
1654282200000|2022-06-03 18:50:00|69385.2|69370.2|69385|69370|69401.8|69385.1|69384.2|69367.6|350
1654282500000|2022-06-03 18:55:00|69385.4|69370.4|69389.2|69369.2|69401.3|69384.6|69382.3|69363.8|632
1654282800000|2022-06-03 19:00:00|69389.9|69369.9|69389.1|69369.1|69394.7|69375.8|69379.9|69362.5|667
1654283100000|2022-06-03 19:05:00|69390.3|69375.3|69393.7|69378.7|69410.1|69392.7|69386.3|69370.4|492
1654283400000|2022-06-03 19:10:00|69393.5|69378.5|69407.2|69387.2|69410.5|69393|69391.3|69371.3|484
1654283700000|2022-06-03 19:15:00|69406.7|69386.7|69404.2|69384.2|69412.2|69395.6|69399.6|69381.7|426
1654284000000|2022-06-03 19:20:00|69405.3|69385.3|69410.8|69390.8|69414.2|69396.3|69400.7|69382.8|404
1654284300000|2022-06-03 19:25:00|69412.1|69392.1|69397.2|69377.2|69413.3|69393.3|69395.4|69375.4|437
1654284600000|2022-06-03 19:30:00|69396.5|69376.5|69387.9|69367.9|69401.8|69383.2|69387.4|69367.4|447
1654284900000|2022-06-03 19:35:00|69387.4|69367.4|69391.6|69371.6|69398.9|69379.9|69384.4|69365.7|412
1654285200000|2022-06-03 19:40:00|69390.9|69370.9|69385.2|69365.2|69391.9|69372.9|69381.3|69362.7|432
1654285500000|2022-06-03 19:45:00|69384.8|69364.8|69393.8|69373.8|69399.2|69381.9|69383.8|69363.8|390
1654285800000|2022-06-03 19:50:00|69394.2|69374.2|69392.9|69372.9|69401.4|69383.4|69384.6|69365.3|517
1654286100000|2022-06-03 19:55:00|69391.4|69371.4|69391.3|69371.3|69395.2|69377.1|69384.3|69366.1|584
1654286400000|2022-06-03 20:00:00|69393.3|69373.3|69383|69363|69393.3|69375.4|69379.8|69360.5|358
1654286700000|2022-06-03 20:05:00|69383.2|69363.2|69388.7|69368.7|69393.1|69373.1|69381|69361|265
1654287000000|2022-06-03 20:10:00|69387.5|69367.5|69393.2|69373.2|69395.7|69375.7|69386.6|69366.6|299
1654287300000|2022-06-03 20:15:00|69394.1|69374.1|69396|69376|69398.5|69378.5|69390.3|69370.3|356
1654287600000|2022-06-03 20:20:00|69396.8|69376.8|69393.4|69373.4|69398.2|69378.2|69391|69371|243
1654287900000|2022-06-03 20:25:00|69394.1|69374.1|69389.4|69369.4|69399|69379|69387.8|69367.8|490
1654288200000|2022-06-03 20:30:00|69389|69369|69400.7|69380.7|69401.5|69381.5|69388.1|69368.1|310
1654288500000|2022-06-03 20:35:00|69401.3|69381.3|69413.7|69393.7|69425.3|69405.3|69400.6|69380.6|454
1654288800000|2022-06-03 20:40:00|69413.4|69393.4|69390.5|69370.5|69414.1|69394.1|69387.8|69369.2|277
1654289100000|2022-06-03 20:45:00|69390.7|69370.7|69393.3|69373.3|69395.9|69375.9|69381.1|69361.1|364
1654289400000|2022-06-03 20:50:00|69393.4|69373.4|69410.1|69390.1|69410.1|69390.1|69389.3|69369.3|148
1654289700000|2022-06-03 20:55:00|69411.5|69391.5|69402.9|69382.9|69440.7|69395.7|69388.3|69335.3|320
1654459200000|2022-06-05 20:00:00|69444.8|69337.7|69434.8|69328.6|69444.9|69337.7|69434.8|69328.6|5
1654459500000|2022-06-05 20:05:00|69444.9|69337.7|69444.9|69337.7|69444.9|69337.7|69444.9|69337.7|1
1654459800000|2022-06-05 20:10:00|69451.4|69344.2|69434.8|69341.5|69451.4|69344.2|69434.8|69336.8|10
1654460100000|2022-06-05 20:15:00|69444|69336.8|69436.5|69338.1|69444|69341.5|69434.8|69336.8|4
1654460400000|2022-06-05 20:20:00|69443.8|69336.6|69443.5|69336.6|69443.9|69338.1|69436.5|69336.5|9
1654460700000|2022-06-05 20:25:00|69435.9|69321.9|69417.7|69333.9|69435.9|69340|69417.6|69321.3|11
1654461000000|2022-06-05 20:30:00|69417.5|69333.8|69418.9|69348.1|69425.2|69354.3|69412.5|69333.7|22
1654461300000|2022-06-05 20:35:00|69437|69323|69398.6|69368.6|69437|69368.6|69398.6|69323|2
1654461600000|2022-06-05 20:40:00|69430.7|69316.7|69398.7|69368.7|69430.7|69368.7|69398.6|69316.7|3
1654461900000|2022-06-05 20:45:00|69398.6|69368.6|69398.4|69368.4|69398.6|69368.6|69398.3|69368.3|7
1654462200000|2022-06-05 20:50:00|69398.3|69368.3|69398.5|69368.5|69398.5|69368.5|69398.3|69368.3|2
1654462500000|2022-06-05 20:55:00|69430.5|69316.5|69403|69373|69430.5|69373|69398.3|69316.5|4
1654462800000|2022-06-05 21:00:00|69437|69323|69417.3|69359|69440.3|69373.2|69402.7|69319.2|13
1654463100000|2022-06-05 21:05:00|69417.2|69358.9|69412.2|69379.8|69444.7|69381.7|69409.6|69339.3|42
1654463400000|2022-06-05 21:10:00|69435.9|69346.8|69401.4|69381.4|69439.1|69386.8|69400.8|69346.8|26
1654463700000|2022-06-05 21:15:00|69435.9|69346.8|69422|69362.1|69439.1|69385.1|69401.8|69341.1|46
1654464000000|2022-06-05 21:20:00|69410.7|69377.8|69422|69361.9|69431.9|69385.4|69405.2|69346.9|38
1654464300000|2022-06-05 21:25:00|69407.4|69387.4|69418.9|69364.3|69432.4|69387.4|69404.1|69350|29
1654464600000|2022-06-05 21:30:00|69430.6|69353|69404.3|69370.8|69430.6|69385.4|69399.2|69352.4|202
1654464900000|2022-06-05 21:35:00|69403.9|69370.3|69407.1|69364.7|69425|69377.7|69397.7|69349.4|56
1654465200000|2022-06-05 21:40:00|69396.8|69376.8|69400.9|69368.1|69434|69377.4|69396.8|69342|57
1654465500000|2022-06-05 21:45:00|69402.9|69370|69402.1|69367|69459.5|69376.7|69396|69341.5|163
1654465800000|2022-06-05 21:50:00|69410.9|69368.6|69390|69365.8|69414.9|69376.6|69386.8|69352.9|137
1654466100000|2022-06-05 21:55:00|69397|69363.4|69414.7|69344.3|69434|69367.2|69386.6|69329.8|149
1654466400000|2022-06-05 22:00:00|69417.6|69339.2|69421.2|69372.3|69439.1|69398.6|69400.7|69335.1|431
1654466700000|2022-06-05 22:05:00|69417.1|69373.9|69415.8|69378.1|69433.6|69389.9|69404.5|69367.1|276
1654467000000|2022-06-05 22:10:00|69417.2|69377.7|69442.5|69392.9|69459.4|69411.7|69406.2|69366.6|448
1654467300000|2022-06-05 22:15:00|69440.1|69394.3|69413.7|69389.7|69446|69416|69408.9|69381.1|560
1654467600000|2022-06-05 22:20:00|69416.1|69388.2|69423.3|69391.9|69438.5|69403.7|69409.7|69377.5|695
1654467900000|2022-06-05 22:25:00|69421.1|69394.1|69409|69383.3|69425.5|69398.4|69399.7|69375.8|594
1654468200000|2022-06-05 22:30:00|69407.5|69384.4|69382.7|69358.4|69414.2|69387.8|69375.2|69350.6|562
1654468500000|2022-06-05 22:35:00|69385.2|69357.3|69368|69342.3|69385.2|69358.3|69363.5|69339|355
1654468800000|2022-06-05 22:40:00|69368.6|69341.8|69380.8|69358|69383|69359.4|69362.2|69338.7|517
1654469100000|2022-06-05 22:45:00|69380.4|69358.4|69369.1|69347.6|69388.7|69363.1|69362.5|69338.3|495
1654469400000|2022-06-05 22:50:00|69371|69345.8|69380.1|69352|69385.5|69360.4|69367.1|69345.2|257
1654469700000|2022-06-05 22:55:00|69374.8|69354.8|69375.9|69345.2|69383.8|69359.2|69369.6|69343.6|177
1654470000000|2022-06-05 23:00:00|69370.2|69349.6|69387.9|69367.9|69392.2|69370.3|69366.7|69343|464
1654470300000|2022-06-05 23:05:00|69387.7|69367.7|69389.9|69369.9|69392.8|69373.7|69378.3|69356.3|274
1654470600000|2022-06-05 23:10:00|69389.8|69369.8|69386.6|69366.6|69392.1|69371.8|69376|69355.8|253
1654470900000|2022-06-05 23:15:00|69386.5|69366.5|69371.9|69351.9|69394.4|69374.4|69369.8|69349.8|365
1654471200000|2022-06-05 23:20:00|69372.9|69352.9|69364.2|69344.2|69377.7|69358.1|69359.6|69339.6|362
1654471500000|2022-06-05 23:25:00|69364.7|69344.7|69364|69344|69368.3|69348.3|69350.6|69333.5|292
1654471800000|2022-06-05 23:30:00|69364.5|69344.5|69361.2|69341.2|69368.7|69348.7|69353.8|69336.3|383
1654472100000|2022-06-05 23:35:00|69361.4|69341.4|69363.6|69343.6|69368.8|69351.1|69356.3|69339.2|308
1654472400000|2022-06-05 23:40:00|69363.7|69343.7|69351.5|69331.5|69365.3|69347.2|69349.1|69329.1|357
1654472700000|2022-06-05 23:45:00|69351.4|69331.4|69337.3|69317.3|69354.5|69334.5|69333.2|69312.2|450
1654473000000|2022-06-05 23:50:00|69337|69317|69363.3|69343.3|69365.6|69346.2|69336.8|69316.8|391
1654473300000|2022-06-05 23:55:00|69363.5|69343.5|69365.6|69345.6|69368.6|69350.3|69354.5|69334.5|495
1654473600000|2022-06-06 00:00:00|69365.4|69345.4|69353.8|69333.8|69373.3|69353.3|69345.1|69325.1|755
1654473900000|2022-06-06 00:05:00|69353.7|69333.7|69340.3|69320.3|69358.5|69338.5|69327.8|69307.8|596
1654474200000|2022-06-06 00:10:00|69340.5|69320.5|69337.9|69317.9|69348.4|69330.2|69334.6|69314.6|495
1654474500000|2022-06-06 00:15:00|69335.3|69315.3|69332.1|69312.1|69342.6|69322.6|69330.5|69310.5|478
1654474800000|2022-06-06 00:20:00|69332.4|69312.4|69327.7|69307.7|69342|69322|69320.8|69300.8|514
1654475100000|2022-06-06 00:25:00|69327.6|69307.6|69350.3|69330.3|69356|69336|69327.1|69307.1|512
1654475400000|2022-06-06 00:30:00|69348.4|69328.4|69363.4|69343.4|69372.4|69354.5|69348.3|69328.3|433
1654475700000|2022-06-06 00:35:00|69363.3|69343.3|69374|69354|69385.2|69365.2|69362.3|69343|519
1654476000000|2022-06-06 00:40:00|69373.8|69353.8|69376.9|69356.9|69381.9|69361.9|69369.6|69349.6|446
1654476300000|2022-06-06 00:45:00|69377.1|69357.1|69396.5|69376.5|69397.8|69377.8|69372.2|69352.2|541
1654476600000|2022-06-06 00:50:00|69396.6|69376.6|69414.4|69394.4|69414.4|69394.4|69383.4|69363.4|647
1654476900000|2022-06-06 00:55:00|69413|69393|69422.4|69402.4|69427.5|69407.5|69405.2|69385.2|576
1654477200000|2022-06-06 01:00:00|69423|69403|69415.7|69395.7|69431.9|69411.9|69406.8|69386.8|755
1654477500000|2022-06-06 01:05:00|69415.6|69395.6|69412.8|69392.8|69423|69404|69409.1|69392|584
1654477800000|2022-06-06 01:10:00|69412.9|69392.9|69415.9|69395.9|69420.4|69400.4|69410.5|69390.5|545
1654478100000|2022-06-06 01:15:00|69416.1|69396.1|69387.9|69367.9|69416.1|69396.1|69384.4|69364.4|621
1654478400000|2022-06-06 01:20:00|69388|69368|69412.9|69392.9|69413.4|69393.4|69386.4|69366.4|676
1654478700000|2022-06-06 01:25:00|69413|69393|69409.7|69389.7|69418.6|69398.6|69407.9|69387.9|536
1654479000000|2022-06-06 01:30:00|69409.4|69389.4|69455.3|69435.3|69464.3|69444.3|69409.4|69389.4|687
1654479300000|2022-06-06 01:35:00|69455|69435|69442.2|69422.2|69459.5|69439.5|69440.8|69420.8|649
1654479600000|2022-06-06 01:40:00|69440.2|69420.2|69454.3|69434.3|69459.8|69439.8|69434|69416.5|605
1654479900000|2022-06-06 01:45:00|69454.8|69434.8|69441.6|69421.6|69461.2|69441.2|69439|69420.8|607
1654480200000|2022-06-06 01:50:00|69441.5|69421.5|69418.6|69398.6|69441.6|69421.6|69401.2|69381.2|637
1654480500000|2022-06-06 01:55:00|69418.4|69398.4|69430|69410|69438.1|69420.2|69414.2|69394.2|635
1654480800000|2022-06-06 02:00:00|69430.6|69410.6|69415|69395|69434.8|69414.8|69410.9|69395|600
1654481100000|2022-06-06 02:05:00|69415.2|69395.2|69397.3|69377.3|69417.5|69397.5|69390.6|69371.3|562
1654481400000|2022-06-06 02:10:00|69397.4|69377.4|69401.7|69381.7|69408.6|69389.4|69396.9|69376.9|436
1654481700000|2022-06-06 02:15:00|69401.3|69381.3|69406.4|69386.4|69410.7|69390.7|69394.6|69374.6|495
1654482000000|2022-06-06 02:20:00|69406.1|69386.1|69401.2|69381.2|69408.4|69388.4|69393.7|69375.8|487
1654482300000|2022-06-06 02:25:00|69401|69381|69387.4|69367.4|69407.1|69387.1|69385.3|69365.3|468
1654482600000|2022-06-06 02:30:00|69387|69367|69378.8|69358.8|69397.5|69379.4|69371.8|69351.8|486
1654482900000|2022-06-06 02:35:00|69378.1|69358.1|69371|69356|69381|69361|69367|69347|476
1654483200000|2022-06-06 02:40:00|69371.2|69356.2|69374|69354|69377.5|69357.5|69361.3|69341.3|485
1654483500000|2022-06-06 02:45:00|69374.1|69354.1|69378.8|69358.8|69383.9|69363.9|69371.7|69353|438
1654483800000|2022-06-06 02:50:00|69378.9|69358.9|69377.1|69357.1|69383.4|69363.4|69367.9|69350|410
1654484100000|2022-06-06 02:55:00|69377.4|69357.4|69383.8|69363.8|69384.9|69364.9|69374.1|69357.3|453
1654484400000|2022-06-06 03:00:00|69382.7|69362.7|69378.4|69358.4|69387.4|69367.4|69377.8|69357.8|466
1654484700000|2022-06-06 03:05:00|69378.5|69358.5|69373.9|69353.9|69384.2|69364.2|69372.3|69353.9|352
1654485000000|2022-06-06 03:10:00|69373.8|69353.8|69377.7|69357.7|69383|69363|69365.5|69346.5|395
1654485300000|2022-06-06 03:15:00|69377.6|69357.6|69376.3|69361.3|69380|69361.4|69368.9|69350.3|364
1654485600000|2022-06-06 03:20:00|69376|69361|69381.1|69361.1|69385.7|69366.4|69374|69354|463
1654485900000|2022-06-06 03:25:00|69380.8|69360.8|69386.9|69366.9|69388.8|69368.8|69376.7|69358.7|345
1654486200000|2022-06-06 03:30:00|69386.3|69366.3|69378.1|69358.1|69388.4|69369.8|69375.6|69356.3|401
1654486500000|2022-06-06 03:35:00|69377.7|69357.7|69389.3|69369.3|69390.2|69370.8|69369.7|69351.2|347
1654486800000|2022-06-06 03:40:00|69389.2|69369.2|69371.7|69351.7|69390.3|69372.3|69369.8|69349.9|300
1654487100000|2022-06-06 03:45:00|69372.1|69352.1|69374.4|69354.4|69377.3|69358.2|69368.1|69348.1|394
1654487400000|2022-06-06 03:50:00|69374.5|69354.5|69367.5|69347.5|69374.5|69356.5|69364.2|69346.2|423
1654487700000|2022-06-06 03:55:00|69367.8|69347.8|69363.5|69343.5|69370.7|69350.9|69360.3|69340.3|376
1654488000000|2022-06-06 04:00:00|69363.6|69343.6|69374.9|69354.9|69381|69361.7|69363.6|69343.6|475
1654488300000|2022-06-06 04:05:00|69374.8|69354.8|69369.9|69349.9|69378.2|69358.2|69369.7|69349.7|374
1654488600000|2022-06-06 04:10:00|69370.4|69350.4|69381.2|69361.2|69391|69371|69370.4|69350.4|473
1654488900000|2022-06-06 04:15:00|69381.1|69361.1|69374.1|69354.1|69381.6|69363|69369.9|69350|403
1654489200000|2022-06-06 04:20:00|69374|69354|69376|69356|69381.9|69362.8|69372.1|69352.1|479
1654489500000|2022-06-06 04:25:00|69376.1|69356.1|69363.9|69343.9|69379.9|69361.2|69361|69341|406
1654489800000|2022-06-06 04:30:00|69363.3|69343.3|69370|69355|69377.2|69358.1|69362.6|69342.6|425
1654490100000|2022-06-06 04:35:00|69374.7|69354.7|69372.4|69352.4|69381.3|69361.3|69370.6|69350.6|394
1654490400000|2022-06-06 04:40:00|69372.3|69352.3|69358.1|69338.1|69372.8|69355.2|69355.1|69337.2|406
1654490700000|2022-06-06 04:45:00|69360|69340|69356.1|69336.1|69361.3|69343.3|69345.3|69327.7|395
1654491000000|2022-06-06 04:50:00|69355.4|69335.4|69358.3|69338.3|69359|69339|69346.5|69328.3|458
1654491300000|2022-06-06 04:55:00|69358.1|69338.1|69346.8|69326.8|69365.9|69346.6|69343.1|69323.1|428
1654491600000|2022-06-06 05:00:00|69346.4|69326.4|69321.6|69301.6|69347.9|69327.9|69320.6|69300.6|536
1654491900000|2022-06-06 05:05:00|69321.3|69301.3|69297.8|69277.8|69323.3|69303.3|69297.4|69277.4|571
1654492200000|2022-06-06 05:10:00|69298|69278|69306.5|69286.5|69313.5|69294.8|69292.6|69272.6|568
1654492500000|2022-06-06 05:15:00|69306.4|69286.4|69314.8|69294.8|69316.7|69296.7|69298.5|69279.1|445
1654492800000|2022-06-06 05:20:00|69314.7|69294.7|69321.5|69301.5|69327.6|69308.9|69314.7|69294.7|471
1654493100000|2022-06-06 05:25:00|69322.4|69302.4|69326.9|69306.9|69335.8|69315.8|69320.9|69301|408
1654493400000|2022-06-06 05:30:00|69327|69307|69320.6|69300.6|69337.3|69318.4|69314.6|69296.4|469
1654493700000|2022-06-06 05:35:00|69319.1|69299.1|69305|69285|69319.1|69300.5|69302|69283.2|541
1654494000000|2022-06-06 05:40:00|69305.2|69285.2|69306|69286|69312.2|69294.1|69301.7|69282.9|459
1654494300000|2022-06-06 05:45:00|69305.7|69285.7|69321.5|69301.5|69325|69305|69302.3|69283.8|543
1654494600000|2022-06-06 05:50:00|69321.4|69301.4|69325.7|69305.7|69326.6|69307.3|69315.4|69295.4|501
1654494900000|2022-06-06 05:55:00|69325.6|69305.6|69355.3|69335.3|69355.9|69337.6|69320.4|69300.4|611
1654495200000|2022-06-06 06:00:00|69353.3|69333.3|69356.6|69336.6|69376.3|69356.3|69349|69330.6|724
1654495500000|2022-06-06 06:05:00|69356.9|69336.9|69373.6|69353.6|69378.8|69361.1|69354.5|69334.5|605
1654495800000|2022-06-06 06:10:00|69374.2|69354.2|69400.5|69380.5|69406.1|69387.5|69372.9|69353.5|726
1654496100000|2022-06-06 06:15:00|69401.1|69386.1|69391.9|69371.9|69416.7|69398.8|69383.8|69363.8|707
1654496400000|2022-06-06 06:20:00|69392|69372|69401|69381|69405.3|69386.1|69386|69368.7|601
1654496700000|2022-06-06 06:25:00|69400.7|69380.7|69394|69374|69413|69394.1|69393.5|69373.5|625
1654497000000|2022-06-06 06:30:00|69394.5|69374.5|69353.3|69333.3|69402.1|69384|69333|69313|810
1654497300000|2022-06-06 06:35:00|69350.9|69335.9|69316.2|69296.2|69358.7|69340.9|69313.3|69294.3|803
1654497600000|2022-06-06 06:40:00|69316.3|69296.3|69347|69327|69353.2|69335.6|69313.5|69296.3|682
1654497900000|2022-06-06 06:45:00|69347.2|69327.2|69361.5|69346.5|69376.7|69360.8|69343.9|69325.6|748
1654498200000|2022-06-06 06:50:00|69360.8|69345.8|69380.6|69360.6|69386.2|69368.7|69360|69342.3|723
1654498500000|2022-06-06 06:55:00|69378.1|69363.1|69380.1|69360.1|69383.7|69366.6|69366.9|69349.4|754
1654498800000|2022-06-06 07:00:00|69379.7|69359.7|69311.2|69291.2|69380.8|69362.7|69305.6|69288.6|875
1654499100000|2022-06-06 07:05:00|69310.4|69290.4|69328.3|69308.3|69331.7|69313.7|69284.9|69264.9|797
1654499400000|2022-06-06 07:10:00|69328.6|69308.6|69333.1|69313.1|69358.9|69340.8|69315.4|69298.5|877
1654499700000|2022-06-06 07:15:00|69333.5|69313.5|69315.2|69295.2|69334.5|69316.3|69286.6|69268.8|884
1654500000000|2022-06-06 07:20:00|69315|69295|69297.9|69277.9|69335.9|69318.3|69293.5|69275.2|855
1654500300000|2022-06-06 07:25:00|69299|69279|69326.2|69306.2|69327.2|69307.7|69288.7|69270.6|849
1654500600000|2022-06-06 07:30:00|69326.9|69306.9|69343.2|69323.2|69357.5|69337.5|69326.4|69306.9|826
1654500900000|2022-06-06 07:35:00|69343.1|69323.1|69340.4|69325.4|69357|69339.8|69333.7|69317.3|775
1654501200000|2022-06-06 07:40:00|69339.5|69324.5|69355.8|69340.8|69360.1|69343.3|69333.1|69315.8|872
1654501500000|2022-06-06 07:45:00|69356|69341|69306.5|69286.5|69360.1|69343.2|69293.1|69274.2|869
1654501800000|2022-06-06 07:50:00|69307|69287|69296.1|69276.1|69320.1|69300.1|69260.6|69240.6|984
1654502100000|2022-06-06 07:55:00|69296.8|69276.8|69261.6|69241.6|69310.5|69292.6|69255.9|69238.9|851
1654502400000|2022-06-06 08:00:00|69261.8|69241.8|69256.5|69236.5|69283.9|69265.6|69241.9|69223.7|894
1654502700000|2022-06-06 08:05:00|69256.8|69236.8|69269.6|69249.6|69280.4|69262.6|69235.8|69217|752
1654503000000|2022-06-06 08:10:00|69271.7|69251.7|69208.4|69188.4|69278.3|69260.8|69200.9|69182.1|910
1654503300000|2022-06-06 08:15:00|69208.9|69188.9|69210.7|69190.7|69234.5|69217.5|69194.3|69177.6|883
1654503600000|2022-06-06 08:20:00|69210.3|69190.3|69252.8|69232.8|69253.6|69236.8|69210.2|69190.2|779
1654503900000|2022-06-06 08:25:00|69253.1|69233.1|69248|69233|69266.4|69247.5|69238.2|69218.2|812
1654504200000|2022-06-06 08:30:00|69247.7|69232.7|69260.7|69240.7|69261.5|69241.5|69236.3|69217.4|873
1654504500000|2022-06-06 08:35:00|69261.2|69241.2|69252.7|69232.7|69266.5|69248.8|69247.8|69227.8|716
1654504800000|2022-06-06 08:40:00|69252.8|69232.8|69238|69223|69255.9|69236.6|69237.1|69218.5|625
1654505100000|2022-06-06 08:45:00|69237.8|69222.8|69229.4|69209.4|69250.4|69230.4|69220.5|69202|732
1654505400000|2022-06-06 08:50:00|69229.6|69209.6|69241.5|69221.5|69245.9|69228.1|69225.3|69207.8|709
1654505700000|2022-06-06 08:55:00|69239.5|69224.5|69206.6|69186.6|69252|69235.1|69200.5|69182.9|738
1654506000000|2022-06-06 09:00:00|69203.2|69188.2|69221.3|69201.3|69236.3|69219.4|69201.7|69183.9|751
1654506300000|2022-06-06 09:05:00|69220.9|69200.9|69213.6|69193.6|69235.7|69218.6|69203.9|69186.2|744
1654506600000|2022-06-06 09:10:00|69213.4|69193.4|69232.8|69212.8|69239.3|69222.1|69211.8|69192.9|684
1654506900000|2022-06-06 09:15:00|69232.7|69212.7|69237|69217|69238.1|69220.5|69211.6|69195|728
1654507200000|2022-06-06 09:20:00|69237.2|69217.2|69248.6|69228.6|69252.8|69235.4|69219.7|69202|742
1654507500000|2022-06-06 09:25:00|69248.9|69228.9|69236.4|69216.4|69249.2|69231.2|69230.6|69212.6|623
1654507800000|2022-06-06 09:30:00|69234.9|69219.9|69240.9|69225.9|69260.8|69242.4|69230.7|69213.1|732
1654508100000|2022-06-06 09:35:00|69241.8|69226.8|69253.5|69238.5|69268.1|69251.5|69241.8|69222.5|633
1654508400000|2022-06-06 09:40:00|69253.8|69238.8|69272.6|69257.6|69279.8|69263.2|69253.8|69238.8|698
1654508700000|2022-06-06 09:45:00|69272.5|69257.5|69272.3|69257.3|69275.2|69258.4|69255.3|69237.5|498
1654509000000|2022-06-06 09:50:00|69272.7|69257.7|69274.8|69254.8|69281.2|69264.3|69268.2|69250.7|476
1654509300000|2022-06-06 09:55:00|69272|69257|69242.5|69227.5|69273.5|69257|69240.1|69225.1|538
1654509600000|2022-06-06 10:00:00|69242.3|69227.3|69261.8|69241.8|69262.2|69245.8|69235.9|69220.5|643
1654509900000|2022-06-06 10:05:00|69260.5|69245.5|69264.6|69249.6|69268.4|69253.4|69246.1|69227.6|642
1654510200000|2022-06-06 10:10:00|69264.5|69249.5|69281.1|69266.1|69284|69269|69254.3|69236.7|655
1654510500000|2022-06-06 10:15:00|69281.3|69266.3|69255.9|69240.9|69284.5|69267.8|69234.5|69217.4|662
1654510800000|2022-06-06 10:20:00|69255.3|69240.3|69249.6|69234.6|69258.4|69240.4|69233.3|69218.1|594
1654511100000|2022-06-06 10:25:00|69249.8|69234.8|69268.1|69253.1|69273|69258|69246.8|69228.8|567
1654511400000|2022-06-06 10:30:00|69267.4|69252.4|69312.9|69292.9|69313.9|69296.8|69266.3|69251.3|749
1654511700000|2022-06-06 10:35:00|69312.8|69292.8|69368.4|69353.4|69371.9|69354.1|69312.8|69292.8|598
1654512000000|2022-06-06 10:40:00|69368.2|69353.2|69365.3|69350.3|69369.5|69354.5|69351|69333.3|566
1654512300000|2022-06-06 10:45:00|69367.8|69347.8|69371.7|69351.7|69375.4|69360.3|69353.7|69333.7|559
1654512600000|2022-06-06 10:50:00|69372|69352|69356.4|69341.4|69377|69358.6|69351.4|69333.6|673
1654512900000|2022-06-06 10:55:00|69357|69342|69350.2|69335.2|69366.9|69349.3|69350.1|69332.2|642
1654513200000|2022-06-06 11:00:00|69353.2|69333.2|69359|69344|69364|69346.7|69341.9|69324.5|613
1654513500000|2022-06-06 11:05:00|69358.9|69343.9|69366.9|69346.9|69370.6|69353.4|69344.3|69327.4|613
1654513800000|2022-06-06 11:10:00|69365|69350|69356.5|69336.5|69370|69355|69344.3|69327.8|687
1654514100000|2022-06-06 11:15:00|69356.3|69336.3|69340.5|69325.5|69364|69346.6|69333.3|69318.2|637
1654514400000|2022-06-06 11:20:00|69341.9|69326.9|69345.5|69330.5|69360.1|69345.1|69339.2|69322.8|688
1654514700000|2022-06-06 11:25:00|69345.4|69330.4|69352.2|69337.2|69375.8|69360.8|69344.3|69329.3|573
1654515000000|2022-06-06 11:30:00|69352.9|69337.9|69360.7|69345.7|69367.9|69352.9|69352|69337|550
1654515300000|2022-06-06 11:35:00|69359.6|69344.6|69354.7|69339.7|69368.2|69352.1|69347.8|69330|444
1654515600000|2022-06-06 11:40:00|69354.5|69339.5|69360.9|69345.9|69363.7|69345.9|69333.9|69316.3|560
1654515900000|2022-06-06 11:45:00|69360.6|69345.6|69362.7|69347.7|69366.4|69350.6|69342.9|69326.2|474
1654516200000|2022-06-06 11:50:00|69362.5|69347.5|69354.9|69339.9|69377.3|69359.9|69353.7|69337.2|660
1654516500000|2022-06-06 11:55:00|69354.3|69339.3|69330.6|69315.6|69364.7|69347|69323.1|69308.1|601
1654516800000|2022-06-06 12:00:00|69330.5|69315.5|69371.2|69356.2|69376.9|69361.9|69328.9|69312.4|668
1654517100000|2022-06-06 12:05:00|69371.1|69356.1|69345.2|69330.2|69373.5|69357|69342.6|69327.6|545
1654517400000|2022-06-06 12:10:00|69345.1|69330.1|69362.6|69347.6|69366.7|69349.7|69341.4|69326.4|631
1654517700000|2022-06-06 12:15:00|69363.3|69348.3|69402.3|69387.3|69407|69392|69362.6|69347.6|717
1654518000000|2022-06-06 12:20:00|69401.9|69386.9|69421.4|69406.4|69431.1|69414.1|69372.6|69353.7|731
1654518300000|2022-06-06 12:25:00|69420.8|69405.8|69418.2|69403.2|69425|69407.3|69388.8|69371.1|697
1654518600000|2022-06-06 12:30:00|69417.6|69402.6|69410.8|69390.8|69431.2|69413.7|69407.8|69390.2|714
1654518900000|2022-06-06 12:35:00|69410.7|69390.7|69424|69404|69430.7|69412.4|69402.6|69387.6|649
1654519200000|2022-06-06 12:40:00|69423.8|69403.8|69419.7|69399.7|69430.4|69411.8|69409.1|69392.7|646
1654519500000|2022-06-06 12:45:00|69419.9|69399.9|69397.5|69382.5|69420|69402.3|69391.6|69373.8|697
1654519800000|2022-06-06 12:50:00|69397.6|69382.6|69391.7|69376.7|69402.9|69387.9|69379.6|69364.6|634
1654520100000|2022-06-06 12:55:00|69392.2|69377.2|69383.8|69368.8|69399.5|69384.5|69382|69366.6|715
1654520400000|2022-06-06 13:00:00|69383.4|69368.4|69396.2|69381.2|69408.9|69391.6|69381.8|69366.8|715
1654520700000|2022-06-06 13:05:00|69399.2|69379.2|69388.3|69373.3|69406.5|69389|69387.7|69369.6|604
1654521000000|2022-06-06 13:10:00|69390|69370|69414.3|69399.3|69416.4|69400.6|69383.2|69366.1|569
1654521300000|2022-06-06 13:15:00|69416.6|69396.6|69442.1|69422.1|69445.7|69429|69413.3|69395.2|727
1654521600000|2022-06-06 13:20:00|69439.6|69424.6|69451.9|69436.9|69453.5|69437.9|69433.4|69414.7|600
1654521900000|2022-06-06 13:25:00|69452.2|69437.2|69461.1|69446.1|69473.8|69458.8|69442.3|69427.3|725
1654522200000|2022-06-06 13:30:00|69461.9|69446.9|69453|69433|69469.9|69454.9|69444.1|69427.6|869
1654522500000|2022-06-06 13:35:00|69452.9|69432.9|69461.5|69446.5|69476.5|69460.9|69447.2|69430.4|779
1654522800000|2022-06-06 13:40:00|69460.4|69445.4|69469.4|69454.4|69478.2|69462.1|69448.7|69432.5|788
1654523100000|2022-06-06 13:45:00|69469.3|69454.3|69469.4|69449.4|69496.7|69480|69459|69444|759
1654523400000|2022-06-06 13:50:00|69468.1|69453.1|69438.7|69418.7|69473.1|69456.6|69431.9|69415.7|816
1654523700000|2022-06-06 13:55:00|69435.5|69420.5|69440.5|69420.5|69456.5|69439|69433.9|69418.9|850
1654524000000|2022-06-06 14:00:00|69439.6|69424.6|69430.1|69415.1|69448|69433|69424.3|69407.7|821
1654524300000|2022-06-06 14:05:00|69430.3|69415.3|69415.3|69400.3|69448.3|69433.3|69394.8|69377.4|878
1654524600000|2022-06-06 14:10:00|69415.4|69400.4|69430.4|69415.4|69440.1|69423.1|69408.6|69390.5|788
1654524900000|2022-06-06 14:15:00|69431.5|69416.5|69488.8|69473.8|69492|69475.7|69431.5|69416.5|809
1654525200000|2022-06-06 14:20:00|69488.6|69473.6|69502.3|69487.3|69525.7|69510.2|69488.6|69472|876
1654525500000|2022-06-06 14:25:00|69502.2|69487.2|69509|69494|69524.4|69506.7|69492.4|69475.2|810
1654525800000|2022-06-06 14:30:00|69509.1|69494.1|69516|69501|69524.1|69506.9|69499.7|69482.1|855
1654526100000|2022-06-06 14:35:00|69515.7|69500.7|69548|69533|69577.6|69559.6|69508.8|69492.2|893
1654526400000|2022-06-06 14:40:00|69547.5|69532.5|69517.1|69502.1|69584|69568.4|69514.7|69497.8|930
1654526700000|2022-06-06 14:45:00|69517.8|69502.8|69455.3|69440.3|69524|69505.4|69445.1|69430.1|880
1654527000000|2022-06-06 14:50:00|69454.6|69439.6|69411.2|69396.2|69458.2|69441.2|69375.7|69357.4|986
1654527300000|2022-06-06 14:55:00|69410.4|69395.4|69416.3|69401.3|69422.6|69407.6|69383.3|69364.7|989
1654527600000|2022-06-06 15:00:00|69416|69401|69446.3|69426.3|69446.3|69428.7|69393|69375.7|969
1654527900000|2022-06-06 15:05:00|69446.7|69426.7|69471.4|69451.4|69473.8|69457.8|69425.3|69407.6|820
1654528200000|2022-06-06 15:10:00|69471.5|69451.5|69532|69512|69540.2|69522.7|69467.9|69451.5|1013
1654528500000|2022-06-06 15:15:00|69532.2|69512.2|69537|69522|69541.2|69526.2|69510.4|69492.8|840
1654528800000|2022-06-06 15:20:00|69537.1|69522.1|69580.3|69565.3|69582.4|69565.3|69526.8|69511.8|843
1654529100000|2022-06-06 15:25:00|69580.5|69565.5|69627.5|69612.5|69639.3|69621.6|69571.4|69555.6|854
1654529400000|2022-06-06 15:30:00|69627.3|69612.3|69599|69579|69630.1|69613|69586|69571|871
1654529700000|2022-06-06 15:35:00|69598.1|69583.1|69610.7|69595.7|69612.9|69596.3|69592.1|69575.2|790
1654530000000|2022-06-06 15:40:00|69612.4|69597.4|69566.4|69551.4|69620|69605|69565.2|69549.1|789
1654530300000|2022-06-06 15:45:00|69567.1|69552.1|69563.7|69548.7|69570.1|69553.4|69544.9|69528.5|837
1654530600000|2022-06-06 15:50:00|69563.2|69548.2|69539.5|69524.5|69567.2|69552.2|69539|69521.1|764
1654530900000|2022-06-06 15:55:00|69539.8|69524.8|69547.8|69532.8|69565.2|69550.2|69525.5|69509|720
1654531200000|2022-06-06 16:00:00|69548.5|69533.5|69564.5|69544.5|69567.7|69550.9|69539.1|69522.2|756
1654531500000|2022-06-06 16:05:00|69564.4|69544.4|69540.2|69525.2|69565.5|69546.5|69539.5|69524.5|703
1654531800000|2022-06-06 16:10:00|69540.4|69525.4|69555.9|69540.9|69560.2|69544.2|69517.6|69502.6|789
1654532100000|2022-06-06 16:15:00|69551.5|69536.5|69575.9|69555.9|69576.6|69558.8|69542.3|69527.3|709
1654532400000|2022-06-06 16:20:00|69575.7|69555.7|69578.7|69563.7|69582.6|69564.8|69557.4|69540|731
1654532700000|2022-06-06 16:25:00|69578.3|69563.3|69588.4|69573.4|69592.1|69574.8|69566.1|69550.8|701
1654533000000|2022-06-06 16:30:00|69591.2|69571.2|69580.8|69560.8|69601.4|69584.2|69577.4|69560.7|720
1654533300000|2022-06-06 16:35:00|69575.4|69560.4|69567.6|69552.6|69581.6|69564.3|69566.9|69550.6|632
1654533600000|2022-06-06 16:40:00|69567.4|69552.4|69567.4|69552.4|69579.6|69562.8|69562.8|69546.8|655
1654533900000|2022-06-06 16:45:00|69567.5|69552.5|69556.8|69536.8|69571.4|69554.8|69547.1|69530.7|632
1654534200000|2022-06-06 16:50:00|69556.6|69536.6|69545.9|69530.9|69560.8|69545.8|69543.3|69528.3|621
1654534500000|2022-06-06 16:55:00|69547.1|69532.1|69528.1|69513.1|69549.4|69533.1|69523.7|69506.3|701
1654534800000|2022-06-06 17:00:00|69527.4|69512.4|69550.2|69535.2|69557.8|69541.3|69527.3|69512.3|772
1654535100000|2022-06-06 17:05:00|69550.3|69535.3|69554.6|69539.6|69564.7|69547.8|69543.1|69525.9|649
1654535400000|2022-06-06 17:10:00|69554.1|69539.1|69552.7|69537.7|69569.4|69552.8|69549.6|69532.8|594
1654535700000|2022-06-06 17:15:00|69554|69539|69546.2|69526.2|69562.9|69544.9|69533.1|69517.2|623
1654536000000|2022-06-06 17:20:00|69546.1|69526.1|69546.4|69531.4|69551.6|69534.9|69540.8|69525.4|646
1654536300000|2022-06-06 17:25:00|69549.4|69529.4|69544.6|69529.6|69560.2|69543.7|69541.5|69525|557
1654536600000|2022-06-06 17:30:00|69544.8|69529.8|69539.7|69524.7|69553.4|69538.4|69534.4|69518.3|629
1654536900000|2022-06-06 17:35:00|69540.5|69525.5|69521.8|69501.8|69550.9|69534.8|69512|69495|569
1654537200000|2022-06-06 17:40:00|69521.6|69501.6|69529.6|69514.6|69533.7|69516.5|69518.2|69501.2|523
1654537500000|2022-06-06 17:45:00|69530.9|69515.9|69538|69523|69547.3|69529.9|69524|69506|539
1654537800000|2022-06-06 17:50:00|69538.1|69523.1|69552.3|69537.3|69555.9|69538.7|69530.9|69514.9|626
1654538100000|2022-06-06 17:55:00|69552.6|69537.6|69543.8|69523.8|69558.7|69542.7|69535.9|69518.3|684
1654538400000|2022-06-06 18:00:00|69543.9|69523.9|69550.1|69535.1|69556.5|69539.4|69531.6|69515.3|578
1654538700000|2022-06-06 18:05:00|69551|69536|69561.3|69546.3|69568.6|69553.6|69545.3|69530.3|498
1654539000000|2022-06-06 18:10:00|69563.7|69548.7|69560.5|69545.5|69575.3|69557.5|69553.7|69536.8|640
1654539300000|2022-06-06 18:15:00|69560.3|69545.3|69556.2|69536.2|69566.5|69548.7|69549.3|69532.4|625
1654539600000|2022-06-06 18:20:00|69556.3|69536.3|69562.1|69547.1|69577.2|69559.7|69553.3|69536.3|636
1654539900000|2022-06-06 18:25:00|69562.2|69547.2|69585.1|69565.1|69598.4|69580.1|69562.1|69544.9|732
1654540200000|2022-06-06 18:30:00|69585.2|69565.2|69588.8|69568.8|69592.1|69574.4|69580.3|69562.8|612
1654540500000|2022-06-06 18:35:00|69588.7|69568.7|69588.8|69573.8|69595.3|69580.3|69582.4|69564.4|609
1654540800000|2022-06-06 18:40:00|69587.9|69572.9|69585.9|69570.9|69595.5|69579.8|69580.5|69563.7|624
1654541100000|2022-06-06 18:45:00|69585.8|69570.8|69591.4|69576.4|69592|69576.4|69578.8|69561.4|575
1654541400000|2022-06-06 18:50:00|69592.2|69577.2|69601.4|69586.4|69602|69587|69589.1|69571.6|716
1654541700000|2022-06-06 18:55:00|69603.9|69583.9|69596.2|69576.2|69610.7|69594.4|69583.6|69568.5|793
1654542000000|2022-06-06 19:00:00|69597.1|69577.1|69617.4|69597.4|69619.8|69603.2|69591.2|69572.9|795
1654542300000|2022-06-06 19:05:00|69617.9|69597.9|69609.3|69594.3|69631.9|69613.6|69606.3|69591.3|620
1654542600000|2022-06-06 19:10:00|69611.9|69591.9|69593.9|69573.9|69620.2|69602.8|69588.1|69570.6|624
1654542900000|2022-06-06 19:15:00|69593.2|69573.2|69592.4|69577.4|69597.8|69581.5|69575.6|69559.6|617
1654543200000|2022-06-06 19:20:00|69592.6|69577.6|69581.1|69566.1|69604.3|69586.9|69578.6|69563.6|501
1654543500000|2022-06-06 19:25:00|69581|69566|69580.9|69560.9|69586.1|69571|69572.8|69557.8|485
1654543800000|2022-06-06 19:30:00|69581.5|69561.5|69573.8|69553.8|69581.5|69564.4|69568.8|69551.4|667
1654544100000|2022-06-06 19:35:00|69574.4|69554.4|69575.4|69555.4|69582.7|69563.5|69568|69550.9|619
1654544400000|2022-06-06 19:40:00|69569.6|69554.6|69566.4|69551.4|69577.6|69561.1|69566.3|69551.3|492
1654544700000|2022-06-06 19:45:00|69566.8|69551.8|69570.8|69555.8|69581.9|69564.2|69564.6|69549.6|522
1654545000000|2022-06-06 19:50:00|69567|69552|69563.1|69548.1|69572.9|69557.9|69562.5|69544.4|532
1654545300000|2022-06-06 19:55:00|69563.2|69548.2|69560.3|69545.3|69565.6|69550.6|69550|69535|597
1654545600000|2022-06-06 20:00:00|69562.7|69542.7|69567.3|69547.3|69576.4|69557.7|69562.1|69542.7|533
1654545900000|2022-06-06 20:05:00|69567.5|69547.5|69575|69555|69576.2|69558.9|69563.5|69546|239
1654546200000|2022-06-06 20:10:00|69575.8|69555.8|69562.8|69542.8|69575.8|69558.3|69557.7|69538.5|398
1654546500000|2022-06-06 20:15:00|69562.7|69542.7|69554.3|69534.3|69562.9|69543.6|69551.1|69533.6|208
1654546800000|2022-06-06 20:20:00|69554.6|69534.6|69556.6|69541.6|69559.5|69542.2|69552|69534.4|238
1654547100000|2022-06-06 20:25:00|69556.5|69541.5|69557.7|69542.7|69562.2|69544.4|69550.6|69533|256
1654547400000|2022-06-06 20:30:00|69557.4|69542.4|69576.1|69556.1|69576.4|69556.4|69550.8|69532.7|294
1654547700000|2022-06-06 20:35:00|69575.6|69555.6|69573|69553|69579.1|69561.4|69571.1|69551.1|379
1654548000000|2022-06-06 20:40:00|69573.1|69553.1|69569.8|69549.8|69579.2|69561.3|69567.2|69548.8|271
1654548300000|2022-06-06 20:45:00|69570.9|69550.9|69581.8|69561.8|69588.3|69568.3|69570.9|69550.9|292
1654548600000|2022-06-06 20:50:00|69581.6|69561.6|69578.8|69558.8|69584.4|69564.4|69577.9|69557.9|165
1654548900000|2022-06-06 20:55:00|69578.1|69558.1|69559.2|69539.2|69583.8|69561.8|69557.8|69535|368
1654549200000|2022-06-06 21:00:00|69559.3|69539.3|69556.8|69506.7|69606.9|69539.4|69555.8|69494.2|106
1654549500000|2022-06-06 21:05:00|69554.9|69511.7|69583.3|69558.9|69604.3|69558.9|69550|69511.7|357
1654549800000|2022-06-06 21:10:00|69588.7|69554.1|69570.2|69536.4|69591.5|69559.9|69567.6|69524.3|583
1654550100000|2022-06-06 21:15:00|69569.9|69544.6|69561.9|69538.7|69581.8|69547.1|69561.4|69528.5|226
1654550400000|2022-06-06 21:20:00|69561.8|69541.8|69586.7|69543.7|69595.4|69555.6|69560.6|69531.4|232
1654550700000|2022-06-06 21:25:00|69586.4|69544.1|69571.7|69533.4|69590.1|69555.3|69567|69529.4|412
1654551000000|2022-06-06 21:30:00|69570.4|69540.1|69572.4|69545.3|69577.8|69546.9|69566.3|69528.6|428
1654551300000|2022-06-06 21:35:00|69569.7|69545.2|69569.4|69534|69573.5|69550.6|69566.8|69529.4|196
1654551600000|2022-06-06 21:40:00|69571.3|69534.3|69577.1|69538.2|69579|69549.5|69568.6|69527.7|108
1654551900000|2022-06-06 21:45:00|69570.6|69546.6|69574.7|69537.7|69585.3|69551.1|69565.5|69530.6|173
1654552200000|2022-06-06 21:50:00|69571.4|69532.5|69572.6|69537.6|69580.3|69549.2|69563.8|69528.6|205
1654552500000|2022-06-06 21:55:00|69571|69537.7|69568.8|69534.7|69583.4|69547|69565|69523.3|150
1654552800000|2022-06-06 22:00:00|69571.4|69528|69571.7|69551.7|69581|69555|69565.3|69528|378
1654553100000|2022-06-06 22:05:00|69571.9|69551.9|69570.7|69550.7|69588.2|69554.1|69564.9|69535|195
1654553400000|2022-06-06 22:10:00|69571.5|69551.5|69578.7|69553.8|69590|69559.5|69568|69541.8|316
1654553700000|2022-06-06 22:15:00|69579.7|69555.7|69585.9|69565.9|69591.4|69568.7|69576.2|69555.5|370
1654554000000|2022-06-06 22:20:00|69585.8|69565.8|69589.3|69569.3|69591.1|69570.2|69582.8|69561.9|264
1654554300000|2022-06-06 22:25:00|69588.8|69568.8|69584.2|69569.2|69598.7|69571.9|69584.2|69564.7|273
1654554600000|2022-06-06 22:30:00|69584.6|69569.6|69578.9|69558.9|69588.2|69569.6|69577|69557|463
1654554900000|2022-06-06 22:35:00|69580.1|69560.1|69577.8|69557.8|69583.8|69563.8|69575|69554.6|787
1654555200000|2022-06-06 22:40:00|69574.8|69554.8|69575.8|69555.8|69578.8|69558.8|69573.1|69553.1|766
1654555500000|2022-06-06 22:45:00|69577|69557|69577.3|69557.3|69579.8|69559.8|69569.1|69549.1|713
1654555800000|2022-06-06 22:50:00|69575.6|69555.6|69577.4|69557.4|69584.8|69564.8|69571.2|69551.2|873
1654556100000|2022-06-06 22:55:00|69578.5|69558.5|69570.3|69550.3|69578.5|69558.5|69569.5|69549.5|793
1654556400000|2022-06-06 23:00:00|69570.2|69550.2|69580.5|69560.5|69584.2|69564.2|69562.9|69543.4|763
1654556700000|2022-06-06 23:05:00|69580.7|69560.7|69584.7|69564.7|69587.9|69567.9|69577.4|69557.4|748
1654557000000|2022-06-06 23:10:00|69584.8|69564.8|69585.1|69565.1|69593.8|69573.8|69579|69561.8|729
1654557300000|2022-06-06 23:15:00|69582.2|69562.2|69587|69567|69592.7|69572.7|69580.3|69560.3|677
1654557600000|2022-06-06 23:20:00|69588.2|69568.2|69619|69599|69621.3|69601.3|69586.6|69566.6|789
1654557900000|2022-06-06 23:25:00|69619.5|69599.5|69619.1|69599.1|69631.9|69611.9|69616.3|69596.3|789
1654558200000|2022-06-06 23:30:00|69617.3|69597.3|69624.3|69604.3|69626.1|69606.1|69611.2|69591.2|824
1654558500000|2022-06-06 23:35:00|69623.9|69603.9|69622.5|69602.5|69628.7|69608.7|69618.2|69598.2|844
1654558800000|2022-06-06 23:40:00|69622.3|69602.3|69606.2|69586.2|69623.6|69603.6|69600|69582.2|811
1654559100000|2022-06-06 23:45:00|69605.1|69585.1|69598|69578|69610.3|69590.3|69595.8|69575.8|776
1654559400000|2022-06-06 23:50:00|69597.9|69577.9|69598.4|69578.4|69601.3|69582.6|69586.1|69566.1|891
1654559700000|2022-06-06 23:55:00|69598.6|69578.6|69601.8|69581.8|69603.2|69583.2|69585.9|69566.6|810
1654560000000|2022-06-07 00:00:00|69600.7|69580.7|69605|69585|69611.8|69592.9|69584.5|69565.3|943
1654560300000|2022-06-07 00:05:00|69604.6|69584.6|69591.1|69571.1|69614.4|69596.3|69586.8|69566.8|922
1654560600000|2022-06-07 00:10:00|69591.5|69571.5|69608.2|69588.2|69610|69592.9|69591.4|69571.4|895
1654560900000|2022-06-07 00:15:00|69607.9|69587.9|69608.8|69588.8|69610.9|69591.9|69595|69576.1|818
1654561200000|2022-06-07 00:20:00|69610.3|69590.3|69624.8|69604.8|69625.6|69606.1|69605.2|69586.5|895
1654561500000|2022-06-07 00:25:00|69623.7|69603.7|69623.1|69603.1|69632.2|69613.5|69619.8|69600.4|901
1654561800000|2022-06-07 00:30:00|69623.5|69603.5|69662.1|69642.1|69662.7|69645.8|69622.2|69603.3|896
1654562100000|2022-06-07 00:35:00|69662.4|69642.4|69627.2|69607.2|69663.1|69645.6|69623.9|69606|949
1654562400000|2022-06-07 00:40:00|69627.3|69607.3|69636.7|69616.7|69639|69619|69617.1|69599.1|902
1654562700000|2022-06-07 00:45:00|69636.8|69616.8|69618.6|69598.6|69638.9|69619.9|69613.1|69593.6|865
1654563000000|2022-06-07 00:50:00|69619.6|69599.6|69630.1|69610.1|69643|69623.5|69608|69588.1|895
1654563300000|2022-06-07 00:55:00|69626.5|69606.5|69636.1|69616.1|69639|69621.8|69622.4|69603.8|839
1654563600000|2022-06-07 01:00:00|69636.4|69616.4|69653.9|69633.9|69656.4|69636.8|69631.5|69611.5|865
1654563900000|2022-06-07 01:05:00|69653.4|69633.4|69646.7|69626.7|69657.3|69637.7|69630.9|69613.6|915
1654564200000|2022-06-07 01:10:00|69645.9|69625.9|69657.2|69637.2|69663.4|69645.4|69644.3|69625.1|937
1654564500000|2022-06-07 01:15:00|69657.1|69637.1|69672.2|69652.2|69688.7|69669|69656.6|69636.6|997
1654564800000|2022-06-07 01:20:00|69672.5|69652.5|69683.2|69663.2|69689.2|69669.2|69668.2|69649.4|926
1654565100000|2022-06-07 01:25:00|69683.3|69663.3|69698|69678|69702.1|69682.1|69680.6|69660.6|964
1654565400000|2022-06-07 01:30:00|69698.4|69678.4|69692.8|69672.8|69709.8|69689.8|69683.4|69665.4|946
1654565700000|2022-06-07 01:35:00|69693|69673|69672.3|69652.3|69693.8|69675.7|69657.9|69639.9|818
1654566000000|2022-06-07 01:40:00|69672.8|69652.8|69656|69636|69676.8|69659.6|69652.2|69635.5|911
1654566300000|2022-06-07 01:45:00|69658.5|69638.5|69665|69650|69673.1|69654.1|69651.9|69635.6|866
1654566600000|2022-06-07 01:50:00|69664.5|69649.5|69669.4|69649.4|69673.2|69654.2|69657.1|69639|870
1654566900000|2022-06-07 01:55:00|69669.2|69649.2|69660.5|69640.5|69673.7|69654.4|69651.5|69635.3|938
1654567200000|2022-06-07 02:00:00|69660.3|69640.3|69679.1|69659.1|69685.3|69667.3|69652.2|69633.2|935
1654567500000|2022-06-07 02:05:00|69679.2|69659.2|69689.7|69669.7|69693.2|69674.5|69672.8|69655|885
1654567800000|2022-06-07 02:10:00|69690|69670|69690.4|69670.4|69695.1|69676.2|69680.4|69662.5|873
1654568100000|2022-06-07 02:15:00|69690.7|69670.7|69683.9|69663.9|69692.3|69673.5|69676.7|69659|870
1654568400000|2022-06-07 02:20:00|69684.1|69664.1|69690.5|69670.5|69698.6|69681.1|69673.1|69656.7|865
1654568700000|2022-06-07 02:25:00|69690.2|69670.2|69682.4|69662.4|69697.9|69679.2|69679.1|69661.2|869
1654569000000|2022-06-07 02:30:00|69682.8|69662.8|69697.1|69677.1|69699.4|69680.4|69674.7|69655.5|880
1654569300000|2022-06-07 02:35:00|69696.4|69676.4|69695.9|69675.9|69700.9|69681.8|69687.9|69669.4|833
1654569600000|2022-06-07 02:40:00|69693.9|69678.9|69704.2|69684.2|69705|69686.2|69692.4|69672.4|830
1654569900000|2022-06-07 02:45:00|69703|69683|69719.4|69699.4|69725|69706.3|69701.9|69683|841
1654570200000|2022-06-07 02:50:00|69719.6|69699.6|69696.3|69681.3|69722.3|69703.5|69690.5|69671.8|817
1654570500000|2022-06-07 02:55:00|69695.7|69680.7|69689.1|69669.1|69700.8|69682.6|69682.7|69664.2|795
1654570800000|2022-06-07 03:00:00|69688.4|69668.4|69697.2|69677.2|69706.5|69687.6|69683|69665.8|839
1654571100000|2022-06-07 03:05:00|69696.6|69676.6|69676.9|69656.9|69698.4|69678.4|69668.9|69650.8|751
1654571400000|2022-06-07 03:10:00|69675.8|69655.8|69652.3|69632.3|69679.3|69661.2|69651.1|69631.1|862
1654571700000|2022-06-07 03:15:00|69653.3|69633.3|69652.1|69632.1|69660.9|69642.5|69635|69615|938
1654572000000|2022-06-07 03:20:00|69651.8|69631.8|69661.2|69641.2|69665|69645|69645|69627.2|871
1654572300000|2022-06-07 03:25:00|69661|69641|69653.1|69633.1|69666.5|69646.5|69642.7|69622.7|895
1654572600000|2022-06-07 03:30:00|69655.6|69635.6|69650.7|69630.7|69659.4|69641|69643.3|69624.7|913
1654572900000|2022-06-07 03:35:00|69648.3|69628.3|69640.3|69620.3|69652.9|69633.5|69628.1|69612.9|893
1654573200000|2022-06-07 03:40:00|69641.8|69621.8|69659.6|69639.6|69661.3|69643|69633.3|69614.4|887
1654573500000|2022-06-07 03:45:00|69660.5|69640.5|69653.4|69633.4|69660.6|69641.3|69646.2|69629.1|886
1654573800000|2022-06-07 03:50:00|69655.5|69635.5|69646.5|69631.5|69656.4|69637.5|69644.3|69627.4|876
1654574100000|2022-06-07 03:55:00|69646.3|69631.3|69647.9|69632.9|69653.6|69635.1|69642.5|69626|850
1654574400000|2022-06-07 04:00:00|69650.3|69630.3|69658.8|69638.8|69664.1|69647.1|69648.5|69628.9|857
1654574700000|2022-06-07 04:05:00|69658.7|69638.7|69654.3|69634.3|69659.3|69640.6|69642.7|69624.9|846
1654575000000|2022-06-07 04:10:00|69655.6|69635.6|69649.3|69629.3|69663.1|69644.1|69646|69626.7|841
1654575300000|2022-06-07 04:15:00|69648.2|69628.2|69636.8|69616.8|69654.8|69635|69633.1|69613.8|850
1654575600000|2022-06-07 04:20:00|69636.2|69616.2|69622.9|69602.9|69639|69620.9|69617.6|69599.7|890
1654575900000|2022-06-07 04:25:00|69622.3|69602.3|69596.9|69576.9|69625|69605|69595.6|69575.6|880
1654576200000|2022-06-07 04:30:00|69598.3|69578.3|69601.1|69581.1|69606|69586|69530.9|69510.9|1106
1654576500000|2022-06-07 04:35:00|69601|69581|69640.8|69620.8|69644|69624|69591.4|69571.4|935
1654576800000|2022-06-07 04:40:00|69639.9|69619.9|69641.4|69621.4|69645.2|69625.2|69621|69601.6|1026
1654577100000|2022-06-07 04:45:00|69641.2|69621.2|69665.8|69645.8|69673.4|69656.5|69640.8|69620.8|1023
1654577400000|2022-06-07 04:50:00|69666.3|69646.3|69631.8|69611.8|69670.6|69650.7|69629.8|69609.8|957
1654577700000|2022-06-07 04:55:00|69631.5|69611.5|69644|69624|69644.6|69624.7|69613.7|69595.3|975
1654578000000|2022-06-07 05:00:00|69643.5|69623.5|69648.1|69633.1|69657.2|69639.4|69636.4|69619.5|1030
1654578300000|2022-06-07 05:05:00|69647.7|69632.7|69652.4|69637.4|69710.2|69693.4|69643.8|69626.4|1048
1654578600000|2022-06-07 05:10:00|69653|69638|69649.9|69634.9|69677.3|69661.7|69648.9|69630.4|1037
1654578900000|2022-06-07 05:15:00|69649.4|69634.4|69654.8|69639.8|69672.4|69655.1|69637.9|69622.4|915
1654579200000|2022-06-07 05:20:00|69654.4|69639.4|69681.7|69661.7|69682.7|69664.6|69648.4|69630.5|959
1654579500000|2022-06-07 05:25:00|69681.5|69661.5|69700.8|69680.8|69710|69693.9|69677.5|69660.3|1040
1654579800000|2022-06-07 05:30:00|69701.2|69681.2|69702.9|69687.9|69721.4|69703.4|69692.6|69675|923
1654580100000|2022-06-07 05:35:00|69703|69688|69708.4|69688.4|69719.2|69700.8|69699.4|69684.4|926
1654580400000|2022-06-07 05:40:00|69706.2|69686.2|69704|69684|69709.4|69690.9|69679.2|69660.6|972
1654580700000|2022-06-07 05:45:00|69703.8|69683.8|69691.3|69671.3|69713.9|69696.1|69681.7|69664.4|951
1654581000000|2022-06-07 05:50:00|69690.9|69670.9|69701.5|69681.5|69701.6|69683.8|69676.4|69658.7|1014
1654581300000|2022-06-07 05:55:00|69700.7|69680.7|69699.3|69679.3|69704.4|69686.8|69671.2|69655.1|1022
1654581600000|2022-06-07 06:00:00|69696.9|69676.9|69689.3|69669.3|69698.7|69678.7|69669.8|69649.8|1044
1654581900000|2022-06-07 06:05:00|69689.2|69669.2|69705.5|69685.5|69717.2|69699.1|69681.6|69664|1022
1654582200000|2022-06-07 06:10:00|69704.7|69684.7|69752.2|69737.2|69761.3|69741.9|69700.6|69680.9|1063
1654582500000|2022-06-07 06:15:00|69752.6|69737.6|69744.8|69729.8|69757.6|69741.8|69729.8|69712.8|1013
1654582800000|2022-06-07 06:20:00|69745.5|69730.5|69714.3|69699.3|69749.7|69733.6|69708.3|69689.9|997
1654583100000|2022-06-07 06:25:00|69713.7|69698.7|69694.4|69674.4|69720.8|69702|69692|69673|979
1654583400000|2022-06-07 06:30:00|69694.5|69674.5|69676.4|69661.4|69706.8|69690.9|69675.1|69658.2|1008
1654583700000|2022-06-07 06:35:00|69678.8|69658.8|69633.6|69618.6|69679.3|69659.3|69631.2|69616.2|1041
1654584000000|2022-06-07 06:40:00|69635.6|69620.6|69617|69602|69649.9|69634.6|69615.1|69600.1|1011
1654584300000|2022-06-07 06:45:00|69616.9|69601.9|69612.6|69597.6|69624.5|69607.5|69578.2|69562.1|1051
1654584600000|2022-06-07 06:50:00|69613.7|69598.7|69622.3|69607.3|69624.7|69609.7|69596.6|69581.6|1028
1654584900000|2022-06-07 06:55:00|69622.9|69607.9|69627.5|69607.5|69635.4|69620.4|69608.2|69593.2|1053
1654585200000|2022-06-07 07:00:00|69627.7|69607.7|69620.2|69605.2|69629.5|69614.5|69597.8|69582.8|1097
1654585500000|2022-06-07 07:05:00|69619.6|69604.6|69590.2|69570.2|69620.8|69605.6|69569.3|69554.3|1084
1654585800000|2022-06-07 07:10:00|69590.8|69570.8|69587.4|69572.4|69608.5|69590.3|69584.4|69568|1047
1654586100000|2022-06-07 07:15:00|69587.7|69572.7|69591.6|69576.6|69598.1|69580.5|69570.8|69554.4|1013
1654586400000|2022-06-07 07:20:00|69592.5|69577.5|69581.3|69566.3|69611.1|69595|69581|69566|1061
1654586700000|2022-06-07 07:25:00|69582.3|69567.3|69608.2|69593.2|69611.6|69594.6|69582.3|69567.3|1020
1654587000000|2022-06-07 07:30:00|69608.4|69593.4|69595.2|69580.2|69611.8|69596.8|69578.7|69561.2|1062
1654587300000|2022-06-07 07:35:00|69594.4|69579.4|69584.5|69569.5|69603.1|69588.1|69571.4|69555|1021
1654587600000|2022-06-07 07:40:00|69584.6|69569.6|69621.5|69601.5|69622.9|69606.7|69573.7|69554.6|1042
1654587900000|2022-06-07 07:45:00|69619.4|69604.4|69648.9|69628.9|69649.1|69632.2|69613.1|69596.8|1009
1654588200000|2022-06-07 07:50:00|69648.4|69628.4|69631.5|69616.5|69655.3|69639.6|69627.8|69612.8|1026
1654588500000|2022-06-07 07:55:00|69631|69616|69618.8|69598.8|69631.6|69616.6|69602|69583.7|868
1654588800000|2022-06-07 08:00:00|69618.7|69598.7|69591.2|69571.2|69637.8|69617.8|69585.2|69567|860
1654589100000|2022-06-07 08:05:00|69591.5|69571.5|69544.6|69529.6|69596.5|69578.7|69540.8|69521.7|931
1654589400000|2022-06-07 08:10:00|69543.8|69528.8|69528.1|69508.1|69565.5|69548.6|69505.5|69486.3|947
1654589700000|2022-06-07 08:15:00|69528.9|69508.9|69560.4|69540.4|69569.3|69552.7|69521.2|69504.5|840
1654590000000|2022-06-07 08:20:00|69559.5|69539.5|69565|69545|69572.1|69554.6|69550.2|69532.7|822
1654590300000|2022-06-07 08:25:00|69563.3|69543.3|69586.6|69566.6|69587.8|69570.6|69553.9|69536.6|752
1654590600000|2022-06-07 08:30:00|69586.3|69566.3|69578.5|69558.5|69594.4|69574.7|69564.6|69546.8|763
1654590900000|2022-06-07 08:35:00|69578.4|69558.4|69580.5|69560.5|69581.5|69563.7|69550.9|69533.4|794
1654591200000|2022-06-07 08:40:00|69580.9|69560.9|69611.1|69596.1|69624|69604.5|69576|69556|777
1654591500000|2022-06-07 08:45:00|69611.4|69596.4|69618.4|69603.4|69627.4|69610.2|69605.8|69588.9|742
1654591800000|2022-06-07 08:50:00|69618.7|69603.7|69647.7|69632.7|69650.4|69633.8|69618.7|69603.7|775
1654592100000|2022-06-07 08:55:00|69647.9|69632.9|69670.5|69650.5|69676.9|69658.9|69637|69619.2|785
1654592400000|2022-06-07 09:00:00|69670.6|69650.6|69692.3|69672.3|69692.9|69676.3|69651|69634.3|881
1654592700000|2022-06-07 09:05:00|69692.2|69672.2|69676|69661|69692.6|69675.2|69665.4|69648.7|823
1654593000000|2022-06-07 09:10:00|69676.3|69661.3|69654.1|69639.1|69679.6|69663.2|69644.7|69629.6|733
1654593300000|2022-06-07 09:15:00|69654.2|69639.2|69626.3|69606.3|69656.3|69641.3|69620.9|69603.6|723
1654593600000|2022-06-07 09:20:00|69627|69607|69635.1|69615.1|69649.6|69630.6|69614.8|69596.7|771
1654593900000|2022-06-07 09:25:00|69635.6|69615.6|69628.2|69613.2|69651.5|69633.3|69617.8|69600.5|739
1654594200000|2022-06-07 09:30:00|69628.6|69613.6|69599.7|69579.7|69638.6|69620.8|69590.4|69571.1|737
1654594500000|2022-06-07 09:35:00|69599.8|69579.8|69614|69594|69615.7|69596.6|69588.1|69570.6|755
1654594800000|2022-06-07 09:40:00|69615|69595|69628|69608|69638.9|69618.9|69608.4|69590.2|675
1654595100000|2022-06-07 09:45:00|69627.8|69612.8|69637.2|69617.2|69650.2|69632.9|69625.4|69608.1|656
1654595400000|2022-06-07 09:50:00|69637.7|69617.7|69687.9|69667.9|69687.9|69670.2|69635.5|69617.7|662
1654595700000|2022-06-07 09:55:00|69687.8|69667.8|69683.9|69663.9|69707.1|69689.7|69683|69663.8|710
1654596000000|2022-06-07 10:00:00|69684.1|69664.1|69707.4|69687.4|69707.4|69688.5|69670.1|69650.9|839
1654596300000|2022-06-07 10:05:00|69707.1|69687.1|69688.8|69668.8|69720.7|69702.3|69682.8|69665.5|728
1654596600000|2022-06-07 10:10:00|69689.1|69669.1|69660.1|69640.1|69702.4|69682.5|69657.6|69639.9|709
1654596900000|2022-06-07 10:15:00|69660.3|69640.3|69678.4|69658.4|69678.4|69660.9|69650.8|69633.4|678
1654597200000|2022-06-07 10:20:00|69678.5|69658.5|69662.5|69647.5|69692.9|69673.5|69660.4|69643.4|717
1654597500000|2022-06-07 10:25:00|69662.7|69647.7|69670.5|69650.5|69682.1|69663.3|69656|69636.7|649
1654597800000|2022-06-07 10:30:00|69670.6|69650.6|69693.4|69678.4|69696.3|69678.7|69649.6|69632.5|782
1654598100000|2022-06-07 10:35:00|69693.2|69678.2|69663.9|69648.9|69695.4|69678.2|69651.8|69633.2|739
1654598400000|2022-06-07 10:40:00|69665.2|69650.2|69671.8|69651.8|69681.9|69664.1|69646.7|69629.8|765
1654598700000|2022-06-07 10:45:00|69668.9|69653.9|69669.2|69654.2|69675.9|69658.5|69649.3|69631.8|695
1654599000000|2022-06-07 10:50:00|69668.8|69653.8|69683.8|69663.8|69699.9|69683.7|69657.8|69640.2|770
1654599300000|2022-06-07 10:55:00|69683.4|69663.4|69710.5|69690.5|69724.5|69707.8|69671.4|69653.8|838
1654599600000|2022-06-07 11:00:00|69705.6|69690.6|69715|69700|69722.5|69704.7|69694.2|69676.4|868
1654599900000|2022-06-07 11:05:00|69715.2|69700.2|69725.8|69705.8|69730.8|69712.7|69709|69690.8|768
1654600200000|2022-06-07 11:10:00|69727.6|69707.6|69745.5|69725.5|69763.4|69745.9|69721|69702.1|850
1654600500000|2022-06-07 11:15:00|69745.7|69725.7|69731.1|69716.1|69762|69744.8|69730.6|69711.3|807
1654600800000|2022-06-07 11:20:00|69731.2|69716.2|69715.1|69695.1|69744.1|69727.7|69703.3|69686.6|765
1654601100000|2022-06-07 11:25:00|69715|69695|69721.1|69701.1|69734.7|69716.9|69708.7|69692.3|763
1654601400000|2022-06-07 11:30:00|69721.7|69701.7|69718.5|69703.5|69737.9|69720.3|69715.6|69697.9|774
1654601700000|2022-06-07 11:35:00|69717.9|69702.9|69715.9|69695.9|69737.8|69717.8|69713.5|69694.2|719
1654602000000|2022-06-07 11:40:00|69713.8|69698.8|69715.5|69700.5|69732.9|69715|69709.9|69692.6|707
1654602300000|2022-06-07 11:45:00|69715.2|69700.2|69750.4|69730.4|69757.3|69739.6|69713.4|69696.7|741
1654602600000|2022-06-07 11:50:00|69750.1|69730.1|69795.4|69775.4|69797|69779.7|69737.6|69719.9|812
1654602900000|2022-06-07 11:55:00|69794.1|69779.1|69785.3|69765.3|69810.1|69792.2|69780.8|69762.5|885
1654603200000|2022-06-07 12:00:00|69788.6|69768.6|69783.8|69768.8|69797.9|69781.7|69774.3|69756.2|818
1654603500000|2022-06-07 12:05:00|69783.5|69768.5|69783.8|69763.8|69790.7|69773.8|69764.6|69747.6|638
1654603800000|2022-06-07 12:10:00|69783.7|69763.7|69786.6|69766.6|69794.1|69777.6|69768.2|69750.3|725
1654604100000|2022-06-07 12:15:00|69782.5|69767.5|69798.7|69783.7|69814.8|69797.5|69774.9|69757.1|710
1654604400000|2022-06-07 12:20:00|69798.4|69783.4|69754.1|69734.1|69805|69787|69751.4|69734|810
1654604700000|2022-06-07 12:25:00|69754.7|69734.7|69766.8|69746.8|69766.8|69746.8|69730.5|69713.9|849
1654605000000|2022-06-07 12:30:00|69764|69749|69749|69729|69770.6|69752.9|69740.4|69724.3|839
1654605300000|2022-06-07 12:35:00|69749.8|69729.8|69729.1|69714.1|69749.8|69729.8|69710.9|69693.6|867
1654605600000|2022-06-07 12:40:00|69730.3|69710.3|69746.7|69731.7|69751.2|69732.6|69718.7|69701.4|834
1654605900000|2022-06-07 12:45:00|69746.5|69731.5|69780.9|69760.9|69792.1|69774.7|69744|69724.6|846
1654606200000|2022-06-07 12:50:00|69780.6|69760.6|69807.3|69787.3|69813.9|69794.2|69759.6|69742.3|814
1654606500000|2022-06-07 12:55:00|69807.2|69787.2|69824.8|69804.8|69835.3|69816.3|69800.1|69782.8|907
1654606800000|2022-06-07 13:00:00|69824.9|69804.9|69802.6|69782.6|69839.2|69821.7|69800.2|69782.6|902
1654607100000|2022-06-07 13:05:00|69801.9|69781.9|69811.6|69791.6|69823.3|69805.8|69782.4|69765.7|835
1654607400000|2022-06-07 13:10:00|69811.1|69791.1|69831.8|69811.8|69850.6|69832.8|69801.8|69783.5|857
1654607700000|2022-06-07 13:15:00|69831.7|69811.7|69837|69817|69840.4|69821.5|69802.5|69784.5|826
1654608000000|2022-06-07 13:20:00|69837.2|69817.2|69800.7|69780.7|69845.1|69825.1|69783.9|69764.6|855
1654608300000|2022-06-07 13:25:00|69800.8|69780.8|69763.7|69743.7|69802.9|69783.5|69758|69739|787
1654608600000|2022-06-07 13:30:00|69755.6|69740.6|69714.8|69694.8|69761.6|69743.8|69712.6|69694.7|994
1654608900000|2022-06-07 13:35:00|69714.5|69694.5|69711.2|69696.2|69724.9|69707.4|69695.3|69678.3|939
1654609200000|2022-06-07 13:40:00|69710.9|69695.9|69659.8|69644.8|69720.7|69702.4|69635.6|69617.6|966
1654609500000|2022-06-07 13:45:00|69658.9|69643.9|69560.9|69540.9|69664.6|69646.9|69558.8|69540.6|1049
1654609800000|2022-06-07 13:50:00|69561.7|69541.7|69585.3|69570.3|69591.2|69573.6|69550.1|69532.3|1004
1654610100000|2022-06-07 13:55:00|69585|69570|69609.7|69594.7|69639|69622.5|69580.4|69562.7|983
1654610400000|2022-06-07 14:00:00|69608.8|69593.8|69615.4|69595.4|69640.4|69623|69597.7|69580.6|1009
1654610700000|2022-06-07 14:05:00|69614.4|69594.4|69661.8|69641.8|69665.3|69646.1|69607.2|69588.3|954
1654611000000|2022-06-07 14:10:00|69662.9|69642.9|69668.8|69653.8|69689.9|69674.4|69657.3|69640.2|947
1654611300000|2022-06-07 14:15:00|69671.1|69651.1|69664.2|69649.2|69700.6|69683.2|69663.7|69647.2|895
1654611600000|2022-06-07 14:20:00|69663.7|69648.7|69639.8|69624.8|69684.3|69666.9|69631.8|69614.5|900
1654611900000|2022-06-07 14:25:00|69639.7|69624.7|69596.8|69576.8|69651.8|69633.9|69592.6|69573.9|887
1654612200000|2022-06-07 14:30:00|69591.9|69576.9|69529.1|69509.1|69605.2|69588.4|69525.2|69507.3|1015
1654612500000|2022-06-07 14:35:00|69526.9|69511.9|69544.2|69529.2|69551.9|69533.8|69519.6|69501.1|944
1654612800000|2022-06-07 14:40:00|69544.1|69529.1|69505.3|69490.3|69544.2|69529.2|69486.3|69469.4|960
1654613100000|2022-06-07 14:45:00|69506|69491|69484.1|69464.1|69542.4|69524.4|69471.7|69453.8|982
1654613400000|2022-06-07 14:50:00|69484.2|69464.2|69467.9|69447.9|69517|69499.3|69464.8|69446.7|1002
1654613700000|2022-06-07 14:55:00|69464.9|69449.9|69496.8|69476.8|69498.7|69481.5|69464.9|69449|956
1654614000000|2022-06-07 15:00:00|69497.3|69477.3|69500.8|69480.8|69509.7|69493.7|69478.6|69461.8|917
1654614300000|2022-06-07 15:05:00|69501.3|69481.3|69536.2|69516.2|69546.3|69528.4|69494.3|69476.8|924
1654614600000|2022-06-07 15:10:00|69533.8|69518.8|69514.5|69499.5|69541.3|69524.6|69498.9|69481.1|848
1654614900000|2022-06-07 15:15:00|69514.9|69499.9|69548.9|69528.9|69561.5|69542.9|69494.6|69476.9|869
1654615200000|2022-06-07 15:20:00|69549.2|69529.2|69568.8|69553.8|69573.4|69556|69539.5|69521.6|876
1654615500000|2022-06-07 15:25:00|69571.2|69551.2|69569.7|69549.7|69581.9|69564.6|69553.6|69535.9|826
1654615800000|2022-06-07 15:30:00|69569.6|69549.6|69576.6|69556.6|69580.7|69562.4|69548.4|69533.4|821
1654616100000|2022-06-07 15:35:00|69576.5|69556.5|69559.3|69544.3|69597|69580.4|69558.8|69541.4|842
1654616400000|2022-06-07 15:40:00|69559|69544|69565.9|69545.9|69572.7|69553.9|69548.1|69530.9|831
1654616700000|2022-06-07 15:45:00|69564.7|69544.7|69566|69551|69570.3|69553.4|69552.6|69535.2|755
1654617000000|2022-06-07 15:50:00|69566.4|69551.4|69532.2|69517.2|69569.1|69551.6|69525.3|69508.8|813
1654617300000|2022-06-07 15:55:00|69532.3|69517.3|69553.1|69538.1|69567.5|69549.9|69524.8|69507.5|856
1654617600000|2022-06-07 16:00:00|69552.6|69537.6|69537.7|69522.7|69558.3|69540.9|69532.4|69516.2|721
1654617900000|2022-06-07 16:05:00|69537.4|69522.4|69524.3|69509.3|69546.2|69531.2|69520.4|69503.5|630
1654618200000|2022-06-07 16:10:00|69524.1|69509.1|69530.4|69515.4|69534.8|69518.1|69521.2|69504.2|643
1654618500000|2022-06-07 16:15:00|69533.9|69513.9|69554|69539|69558.2|69543.2|69525.9|69507.9|648
1654618800000|2022-06-07 16:20:00|69555.4|69540.4|69537.5|69517.5|69561|69543.1|69534.3|69517.5|666
1654619100000|2022-06-07 16:25:00|69537.9|69517.9|69512.5|69497.5|69541|69523.4|69507.9|69490.5|700
1654619400000|2022-06-07 16:30:00|69512.8|69497.8|69493.5|69473.5|69528.1|69508.7|69476.8|69458.4|750
1654619700000|2022-06-07 16:35:00|69492.8|69472.8|69518.6|69498.6|69519.4|69501.9|69487.2|69469.2|591
1654620000000|2022-06-07 16:40:00|69518.5|69498.5|69542.4|69522.4|69546.2|69529.2|69506.4|69488.8|661
1654620300000|2022-06-07 16:45:00|69542.5|69522.5|69535.5|69520.5|69545.4|69525.7|69515.2|69497.4|705
1654620600000|2022-06-07 16:50:00|69535.4|69520.4|69521.1|69501.1|69542.8|69525.2|69509.8|69492.4|660
1654620900000|2022-06-07 16:55:00|69516.3|69501.3|69520.9|69500.9|69527.6|69509.2|69510.2|69494|580
1654621200000|2022-06-07 17:00:00|69522|69502|69536.6|69516.6|69552.8|69534.9|69518.7|69498.7|732
1654621500000|2022-06-07 17:05:00|69536.9|69516.9|69528.3|69508.3|69545.5|69525.5|69521.4|69503.6|573
1654621800000|2022-06-07 17:10:00|69528.2|69508.2|69549.8|69529.8|69550.2|69532.8|69525.1|69507.7|553
1654622100000|2022-06-07 17:15:00|69549.9|69529.9|69559.8|69539.8|69561.8|69544.4|69545.3|69527.4|531
1654622400000|2022-06-07 17:20:00|69559.7|69539.7|69556.2|69536.2|69561.1|69542.5|69536.4|69518.8|580
1654622700000|2022-06-07 17:25:00|69556.4|69536.4|69560.5|69540.5|69570|69552.5|69548.4|69529.9|580
1654623000000|2022-06-07 17:30:00|69560.7|69540.7|69558.9|69538.9|69560.7|69542.7|69544.4|69527.3|516
1654623300000|2022-06-07 17:35:00|69558.7|69538.7|69554.8|69534.8|69559.3|69540.8|69542.6|69524.7|465
1654623600000|2022-06-07 17:40:00|69554.7|69534.7|69542|69522|69556.9|69539.9|69535.4|69515.4|554
1654623900000|2022-06-07 17:45:00|69542.1|69522.1|69543.6|69523.6|69554.9|69537|69534.5|69517|593
1654624200000|2022-06-07 17:50:00|69543.5|69523.5|69550|69535|69553.3|69535.9|69536.9|69519.3|496
1654624500000|2022-06-07 17:55:00|69549.8|69534.8|69562.2|69542.2|69563.8|69545|69547.6|69529.9|530
1654624800000|2022-06-07 18:00:00|69561.9|69541.9|69550.9|69535.9|69572.1|69554.8|69550.9|69533.3|609
1654625100000|2022-06-07 18:05:00|69550.7|69535.7|69521|69506|69554.3|69537.1|69520.5|69503.1|536
1654625400000|2022-06-07 18:10:00|69520.9|69505.9|69495|69480|69524.6|69507.8|69494.9|69477.3|530
1654625700000|2022-06-07 18:15:00|69497.5|69477.5|69486.4|69466.4|69500.8|69480.9|69481.2|69464|590
1654626000000|2022-06-07 18:20:00|69486.5|69466.5|69485.4|69465.4|69496.4|69478.4|69480.3|69463.2|541
1654626300000|2022-06-07 18:25:00|69481.3|69466.3|69475.6|69455.6|69485.9|69467.9|69472|69453.9|522
1654626600000|2022-06-07 18:30:00|69474.8|69454.8|69450|69435|69477.5|69460.5|69442.4|69425.1|731
1654626900000|2022-06-07 18:35:00|69449.9|69434.9|69444.9|69424.9|69462.7|69444.8|69431.3|69413.4|690
1654627200000|2022-06-07 18:40:00|69445|69425|69449.7|69434.7|69458.5|69440.9|69442.5|69425|580
1654627500000|2022-06-07 18:45:00|69449.6|69434.6|69466.4|69451.4|69473.2|69456.4|69445.1|69429|598
1654627800000|2022-06-07 18:50:00|69468.4|69448.4|69479.9|69464.9|69485.6|69467|69464.5|69446.9|675
1654628100000|2022-06-07 18:55:00|69482.3|69462.3|69475.3|69460.3|69490.1|69472.7|69472.2|69456.5|671
1654628400000|2022-06-07 19:00:00|69477.6|69457.6|69481.3|69466.3|69485.8|69467.3|69465.9|69448.7|707
1654628700000|2022-06-07 19:05:00|69480.8|69465.8|69463.7|69448.7|69485.6|69468.8|69461.7|69443.5|564
1654629000000|2022-06-07 19:10:00|69463.3|69448.3|69477.8|69457.8|69484.5|69467.7|69462.3|69444.6|508
1654629300000|2022-06-07 19:15:00|69477.7|69457.7|69475.5|69455.5|69482.2|69464.3|69471.1|69452.5|360
1654629600000|2022-06-07 19:20:00|69475.6|69455.6|69477.4|69457.4|69490.5|69472.6|69472.4|69452.5|496
1654629900000|2022-06-07 19:25:00|69477.5|69457.5|69483.4|69463.4|69491.2|69472.2|69474.4|69455.5|514
1654630200000|2022-06-07 19:30:00|69483.3|69463.3|69461.5|69441.5|69488.6|69469.8|69458.2|69440.3|589
1654630500000|2022-06-07 19:35:00|69461.3|69441.3|69450.2|69430.2|69463.9|69443.9|69444.4|69426.7|611
1654630800000|2022-06-07 19:40:00|69450.5|69430.5|69464.3|69444.3|69465.3|69448.1|69449.2|69429.2|482
1654631100000|2022-06-07 19:45:00|69464.4|69444.4|69472.6|69452.6|69474.2|69455.1|69462.1|69444.3|431
1654631400000|2022-06-07 19:50:00|69473.1|69453.1|69467.2|69447.2|69474.3|69455.4|69464|69446|578
1654631700000|2022-06-07 19:55:00|69467.1|69447.1|69474.2|69454.2|69480|69460|69457.4|69440|655
1654632000000|2022-06-07 20:00:00|69474.4|69454.4|69488.4|69468.4|69488.9|69469.9|69470.9|69450.9|405
1654632300000|2022-06-07 20:05:00|69488.6|69468.6|69491|69471|69496.4|69476.4|69486|69466|353
1654632600000|2022-06-07 20:10:00|69491.1|69471.1|69484.7|69464.7|69493|69473|69481.3|69462.5|272
1654632900000|2022-06-07 20:15:00|69484.5|69464.5|69481.2|69461.2|69485.9|69468.8|69478.7|69460.3|210
1654633200000|2022-06-07 20:20:00|69481|69461|69475.7|69455.7|69482.3|69462.7|69472.9|69455.4|231
1654633500000|2022-06-07 20:25:00|69475.9|69455.9|69493|69473|69493|69473|69472.2|69452.2|239
1654633800000|2022-06-07 20:30:00|69493.4|69473.4|69491.3|69471.3|69495.3|69475.3|69489.1|69469.1|313
1654634100000|2022-06-07 20:35:00|69491.5|69471.5|69495.4|69475.4|69496.2|69476.2|69489.3|69469.3|158
1654634400000|2022-06-07 20:40:00|69495.1|69475.1|69488.3|69468.3|69495.3|69475.3|69486.8|69466.8|192
1654634700000|2022-06-07 20:45:00|69488|69468|69492.7|69472.7|69494.4|69474.4|69486.8|69466.8|174
1654635000000|2022-06-07 20:50:00|69492.8|69472.8|69491.7|69471.7|69496.7|69476.4|69490.3|69470.3|216
1654635300000|2022-06-07 20:55:00|69491.9|69471.9|69547.6|69448.6|69547.6|69481|69488.4|69440.9|340
1654635600000|2022-06-07 21:00:00|69540.7|69441.7|69554.5|69455.5|69557.6|69458.6|69531|69432|54
1654635900000|2022-06-07 21:05:00|69554.4|69455.4|69523.4|69441|69554.4|69455.4|69520.6|69426.9|219
1654636200000|2022-06-07 21:10:00|69529|69435.9|69500.6|69429.6|69529.7|69451.5|69495.8|69399.9|218
1654636500000|2022-06-07 21:15:00|69501.7|69431.8|69509.3|69455.1|69528.1|69458.2|69496.3|69423.3|161
1654636800000|2022-06-07 21:20:00|69512.1|69452.5|69503.2|69456.3|69528.7|69457.4|69494.9|69429.7|146
1654637100000|2022-06-07 21:25:00|69505.2|69455.4|69500.3|69457|69519.7|69457.4|69493.5|69433.6|175
1654637400000|2022-06-07 21:30:00|69509.9|69450.6|69487.5|69456.7|69514.1|69458.4|69478.7|69431.2|304
1654637700000|2022-06-07 21:35:00|69479.4|69456.8|69487.2|69456.9|69502.7|69458.7|69479.4|69444.6|230
1654638000000|2022-06-07 21:40:00|69490.4|69458.5|69487.9|69460.6|69493.4|69460.8|69480|69452.4|91
1654638300000|2022-06-07 21:45:00|69482.5|69460.1|69487.9|69461.5|69495.7|69461.7|69480.7|69448.8|147
1654638600000|2022-06-07 21:50:00|69492.5|69453.9|69489|69452|69495.8|69462.6|69480.7|69448.9|144
1654638900000|2022-06-07 21:55:00|69484.7|69459.1|69524.1|69461.1|69524.1|69470.3|69482.5|69432|332
1654639200000|2022-06-07 22:00:00|69503.6|69472.9|69486.1|69466.1|69522.1|69472.9|69480.2|69432.8|418
1654639500000|2022-06-07 22:05:00|69493|69462.8|69488.8|69468.8|69498.5|69472.2|69484.6|69454.8|197
1654639800000|2022-06-07 22:10:00|69488.6|69468.6|69492.7|69459.1|69494.9|69469.8|69482.3|69455.7|198
1654640100000|2022-06-07 22:15:00|69489.2|69462.7|69487.3|69467.3|69492.5|69469.9|69483|69460|300
1654640400000|2022-06-07 22:20:00|69487.1|69466.8|69491.9|69471.9|69496.6|69474.1|69486.3|69463.7|379
1654640700000|2022-06-07 22:25:00|69490.8|69470.8|69491|69471|69495.7|69473.6|69488.4|69465.5|348
1654641000000|2022-06-07 22:30:00|69490.9|69470.9|69500.5|69480.5|69510.6|69484.8|69490.6|69470.1|409
1654641300000|2022-06-07 22:35:00|69500.2|69480.2|69510.2|69488.9|69512.3|69489.8|69497|69472.9|417
1654641600000|2022-06-07 22:40:00|69509.7|69489.6|69510.1|69490.1|69516.7|69492.8|69499.8|69480.6|297
1654641900000|2022-06-07 22:45:00|69510|69490|69512.9|69492.9|69519.3|69496.9|69508.4|69486.7|261
1654642200000|2022-06-07 22:50:00|69513.1|69492.6|69498|69478|69517.6|69493.5|69494|69473.5|319
1654642500000|2022-06-07 22:55:00|69498.2|69478.2|69502.3|69482.3|69510.9|69487.3|69488.7|69467.9|344
1654642800000|2022-06-07 23:00:00|69502.1|69482.1|69504.7|69484.7|69505.8|69486.7|69499.9|69479.9|302
1654643100000|2022-06-07 23:05:00|69504.9|69484.9|69495.8|69475.8|69506.8|69486.5|69488.1|69468.1|310
1654643400000|2022-06-07 23:10:00|69495.6|69475.6|69499.4|69479.4|69501|69481|69484.5|69466.3|323
1654643700000|2022-06-07 23:15:00|69499.5|69479.5|69498.1|69478.1|69501.6|69481.6|69494.3|69474.3|310
1654644000000|2022-06-07 23:20:00|69497.9|69477.9|69504.9|69484.9|69505.6|69485.6|69495.9|69477.3|298
1654644300000|2022-06-07 23:25:00|69504.8|69484.8|69524.8|69504.8|69525.5|69505.5|69501.6|69481.6|313
1654644600000|2022-06-07 23:30:00|69525.3|69505.3|69524.4|69504.4|69525.8|69505.8|69514.9|69494.9|480
1654644900000|2022-06-07 23:35:00|69524.6|69504.6|69534.5|69514.5|69534.7|69514.7|69524|69504|428
1654645200000|2022-06-07 23:40:00|69534.4|69514.4|69528|69508|69535.7|69515.7|69521.5|69501.5|542
1654645500000|2022-06-07 23:45:00|69528.3|69508.3|69536.3|69516.3|69536.4|69516.4|69523.6|69503.6|587
1654645800000|2022-06-07 23:50:00|69536.2|69516.2|69541.4|69521.4|69542.6|69523.1|69536|69516|565
1654646100000|2022-06-07 23:55:00|69542.2|69522.2|69547.1|69527.1|69555.3|69535.3|69535.7|69515.7|516
1654646400000|2022-06-08 00:00:00|69546.5|69526.5|69539.8|69519.8|69548.8|69529.5|69522.8|69503.3|722
1654646700000|2022-06-08 00:05:00|69539.7|69519.7|69555.1|69535.1|69558.4|69539.9|69538.9|69518.9|551
1654647000000|2022-06-08 00:10:00|69555|69535|69537.9|69517.9|69556.7|69538|69537.5|69517.5|484
1654647300000|2022-06-08 00:15:00|69538.1|69518.1|69537.3|69517.3|69547.8|69527.8|69534.1|69515.6|538
1654647600000|2022-06-08 00:20:00|69537.2|69517.2|69552.5|69532.5|69555.4|69535.4|69533.1|69515.2|440
1654647900000|2022-06-08 00:25:00|69552.8|69532.8|69553.1|69533.1|69560.8|69540.8|69545|69525|514
1654648200000|2022-06-08 00:30:00|69552.9|69532.9|69554.4|69534.4|69556.2|69539.3|69544.1|69524.1|467
1654648500000|2022-06-08 00:35:00|69554.1|69534.1|69554|69534|69558.7|69538.7|69547.5|69527.6|534
1654648800000|2022-06-08 00:40:00|69553.9|69533.9|69544.5|69524.5|69554.1|69534.1|69537.4|69520|557
1654649100000|2022-06-08 00:45:00|69543.6|69523.6|69565.9|69545.9|69566.6|69546.6|69539.6|69519.6|488
1654649400000|2022-06-08 00:50:00|69565.8|69545.8|69567.7|69547.7|69585.5|69565.5|69543.9|69525.2|680
1654649700000|2022-06-08 00:55:00|69574.9|69554.9|69574.8|69554.8|69577.1|69557.1|69552.5|69532.5|596
1654650000000|2022-06-08 01:00:00|69574.9|69554.9|69599.1|69579.1|69600.2|69580.2|69571|69551|727
1654650300000|2022-06-08 01:05:00|69598.8|69578.8|69621.3|69601.3|69630.7|69610.7|69593.6|69575|708
1654650600000|2022-06-08 01:10:00|69620.8|69600.8|69606.3|69586.3|69631.6|69613.2|69603.4|69584.2|719
1654650900000|2022-06-08 01:15:00|69607|69587|69584.6|69564.6|69607.2|69587.2|69573.8|69553.8|771
1654651200000|2022-06-08 01:20:00|69584.2|69564.2|69618.8|69598.8|69630.5|69612.4|69583.1|69563.1|762
1654651500000|2022-06-08 01:25:00|69619.4|69599.4|69595.7|69575.7|69623.2|69603.2|69592.6|69572.6|644
1654651800000|2022-06-08 01:30:00|69596.1|69576.1|69591.2|69571.2|69598.2|69578.2|69580.4|69560.4|796
1654652100000|2022-06-08 01:35:00|69591.1|69571.1|69595.4|69575.4|69599.9|69579.9|69575|69556|678
1654652400000|2022-06-08 01:40:00|69595.5|69575.5|69610.5|69590.5|69619.9|69599.9|69591.1|69571.1|641
1654652700000|2022-06-08 01:45:00|69610.3|69590.3|69615.1|69595.1|69631.6|69611.6|69610.1|69590.1|599
1654653000000|2022-06-08 01:50:00|69615|69595|69615.1|69595.1|69626.5|69608.7|69609.3|69589.3|686
1654653300000|2022-06-08 01:55:00|69615.2|69595.2|69618.8|69598.8|69633.3|69613.3|69605.7|69585.7|614
1654653600000|2022-06-08 02:00:00|69618.6|69598.6|69614.5|69594.5|69622.5|69602.8|69599|69580.3|651
1654653900000|2022-06-08 02:05:00|69614.3|69594.3|69602.5|69582.5|69614.3|69594.3|69598.7|69578.7|500
1654654200000|2022-06-08 02:10:00|69602.4|69582.4|69591|69571|69603.2|69583.2|69580.7|69560.7|557
1654654500000|2022-06-08 02:15:00|69591.8|69571.8|69595.2|69575.2|69603.2|69583.2|69584.9|69566.4|641
1654654800000|2022-06-08 02:20:00|69595.3|69575.3|69596|69576|69602.6|69585|69590.1|69570.1|601
1654655100000|2022-06-08 02:25:00|69596.1|69576.1|69593.1|69573.1|69598.1|69578.1|69587.9|69567.9|549
1654655400000|2022-06-08 02:30:00|69593|69573|69584.8|69564.8|69599.2|69582.3|69577.7|69560|497
1654655700000|2022-06-08 02:35:00|69585.4|69565.4|69563|69543|69585.5|69565.5|69557.9|69537.9|526
1654656000000|2022-06-08 02:40:00|69562.6|69542.6|69563.5|69543.5|69571.7|69551.7|69560.4|69540.4|495
1654656300000|2022-06-08 02:45:00|69563.3|69543.3|69582.2|69562.2|69585.3|69567.5|69559.6|69539.6|437
1654656600000|2022-06-08 02:50:00|69582.1|69562.1|69595.1|69575.1|69595.9|69576|69576|69556|590
1654656900000|2022-06-08 02:55:00|69595.5|69575.5|69592.5|69572.5|69599.9|69581.1|69584.1|69565.2|539
1654657200000|2022-06-08 03:00:00|69592.4|69572.4|69595.9|69575.9|69600.5|69580.5|69582.8|69562.8|398
1654657500000|2022-06-08 03:05:00|69596.1|69576.1|69631|69611|69639.2|69619.2|69595.7|69576.1|617
1654657800000|2022-06-08 03:10:00|69631.3|69611.3|69641.6|69621.6|69641.8|69624.1|69628.1|69608.1|721
1654658100000|2022-06-08 03:15:00|69641.5|69621.5|69648.1|69628.1|69650.7|69630.7|69630.8|69610.8|651
1654658400000|2022-06-08 03:20:00|69647.2|69627.2|69638.1|69618.1|69652|69634.3|69630.7|69613.7|641
1654658700000|2022-06-08 03:25:00|69637.6|69617.6|69644.4|69624.4|69648.3|69628.9|69637.6|69617.6|537
1654659000000|2022-06-08 03:30:00|69644.2|69624.2|69640|69620|69647.4|69627.4|69624.9|69604.9|640
1654659300000|2022-06-08 03:35:00|69639.8|69619.8|69633.4|69613.4|69640.5|69620.5|69625.5|69605.5|516
1654659600000|2022-06-08 03:40:00|69633.8|69613.8|69653.4|69633.4|69655|69635.6|69632.8|69612.8|542
1654659900000|2022-06-08 03:45:00|69653.5|69633.5|69644|69624|69653.7|69633.7|69641.7|69622.1|464
1654660200000|2022-06-08 03:50:00|69644.1|69624.1|69639.3|69619.3|69646.2|69626.2|69636.5|69617.5|429
1654660500000|2022-06-08 03:55:00|69639.4|69619.4|69637.8|69617.8|69647.2|69627.2|69634.7|69616.6|433
1654660800000|2022-06-08 04:00:00|69637.6|69617.6|69656.3|69636.3|69658.9|69641.6|69631.7|69611.7|619
1654661100000|2022-06-08 04:05:00|69656|69636|69662.1|69642.1|69667|69647.8|69652.7|69633.4|427
1654661400000|2022-06-08 04:10:00|69662.3|69642.3|69667.4|69647.4|69672.2|69653.1|69656.5|69638|506
1654661700000|2022-06-08 04:15:00|69667.2|69647.2|69644.2|69624.2|69667.3|69647.3|69639.5|69620.9|501
1654662000000|2022-06-08 04:20:00|69644.1|69624.1|69638.7|69618.7|69647.9|69628.8|69632.6|69614.6|498
1654662300000|2022-06-08 04:25:00|69638.5|69618.5|69641|69621|69648.3|69630.9|69634.4|69614.4|480
1654662600000|2022-06-08 04:30:00|69640.8|69620.8|69653.9|69633.9|69658.7|69638.7|69639.3|69619.3|539
1654662900000|2022-06-08 04:35:00|69654|69634|69657.4|69637.4|69662.8|69642.8|69651.5|69633.2|411
1654663200000|2022-06-08 04:40:00|69657.2|69637.2|69648.5|69628.5|69657.2|69637.2|69645.6|69627.8|439
1654663500000|2022-06-08 04:45:00|69648.6|69628.6|69641|69626|69650.8|69633|69640.8|69623.6|397
1654663800000|2022-06-08 04:50:00|69641.1|69626.1|69650.4|69630.4|69651.9|69631.9|69641.1|69621.4|458
1654664100000|2022-06-08 04:55:00|69650.5|69630.5|69671.4|69651.4|69672.8|69653.2|69642.8|69622.9|549
1654664400000|2022-06-08 05:00:00|69671.5|69651.5|69650.9|69630.9|69677.9|69657.9|69645.3|69628.2|621
1654664700000|2022-06-08 05:05:00|69650.8|69630.8|69626.9|69606.9|69653.6|69633.6|69626.7|69606.7|535
1654665000000|2022-06-08 05:10:00|69627.1|69607.1|69622.6|69602.6|69632.9|69612.9|69613.9|69593.9|543
1654665300000|2022-06-08 05:15:00|69622.8|69602.8|69629.7|69609.7|69630.4|69612.3|69619.2|69600.3|515
1654665600000|2022-06-08 05:20:00|69630.1|69610.1|69635|69620|69636.7|69620.5|69621.9|69601.9|501
1654665900000|2022-06-08 05:25:00|69636.8|69616.8|69630|69610|69642.2|69625.5|69621.2|69603|499
1654666200000|2022-06-08 05:30:00|69629.7|69609.7|69609.8|69589.8|69631.6|69614.3|69601.6|69582.9|597
1654666500000|2022-06-08 05:35:00|69609.6|69589.6|69598.9|69578.9|69613.2|69596.2|69597.3|69578.8|470
1654666800000|2022-06-08 05:40:00|69598.8|69578.8|69605.9|69585.9|69608|69589.5|69591.8|69573.8|497
1654667100000|2022-06-08 05:45:00|69606.4|69586.4|69606.2|69586.2|69612.9|69595|69597.8|69577.8|439
1654667400000|2022-06-08 05:50:00|69605.7|69585.7|69603.1|69583.1|69610.7|69590.7|69597.3|69577.3|420
1654667700000|2022-06-08 05:55:00|69603|69583|69612|69592|69630.6|69610.6|69603|69583|592
1654668000000|2022-06-08 06:00:00|69611.8|69591.8|69605.1|69585.1|69628.7|69608.7|69584.7|69564.7|835
1654668300000|2022-06-08 06:05:00|69605.5|69585.5|69592.4|69572.4|69607.5|69590.1|69578.4|69560.9|797
1654668600000|2022-06-08 06:10:00|69594.7|69574.7|69594.4|69574.4|69607.3|69590.1|69585.7|69568.3|762
1654668900000|2022-06-08 06:15:00|69593.9|69573.9|69580.6|69560.6|69597.3|69578.2|69571.5|69553.3|688
1654669200000|2022-06-08 06:20:00|69581.3|69561.3|69574.9|69554.9|69596|69576|69572.8|69552.8|745
1654669500000|2022-06-08 06:25:00|69575.2|69555.2|69605.1|69585.1|69612.4|69593.3|69574.1|69554.9|707
1654669800000|2022-06-08 06:30:00|69605.4|69585.4|69582.1|69562.1|69605.5|69588.4|69564.8|69549|831
1654670100000|2022-06-08 06:35:00|69582.2|69562.2|69588.1|69573.1|69592.4|69575.3|69570.3|69552.7|620
1654670400000|2022-06-08 06:40:00|69587.2|69572.2|69588.3|69568.3|69604.9|69587.3|69579.8|69561.6|762
1654670700000|2022-06-08 06:45:00|69588.1|69568.1|69607.4|69587.4|69611.2|69592.3|69577.2|69561|678
1654671000000|2022-06-08 06:50:00|69607.5|69587.5|69603.9|69583.9|69615|69596.8|69590.3|69571.9|817
1654671300000|2022-06-08 06:55:00|69603.8|69583.8|69613.5|69593.5|69620.8|69603.1|69595.5|69577.6|851
1654671600000|2022-06-08 07:00:00|69613.1|69593.1|69579.7|69559.7|69646.8|69628.1|69577.4|69559.5|944
1654671900000|2022-06-08 07:05:00|69579.6|69559.6|69610.1|69590.1|69614.1|69595.9|69577.7|69559|896
1654672200000|2022-06-08 07:10:00|69610.9|69590.9|69575.7|69555.7|69610.9|69593.9|69564.2|69544.2|899
1654672500000|2022-06-08 07:15:00|69575.4|69555.4|69586.8|69566.8|69604|69586.2|69575.4|69555.4|895
1654672800000|2022-06-08 07:20:00|69587|69567|69636.4|69616.4|69651.8|69633.8|69577.7|69559.9|887
1654673100000|2022-06-08 07:25:00|69638.3|69618.3|69631.5|69611.5|69652.9|69632.9|69621.2|69604.9|877
1654673400000|2022-06-08 07:30:00|69631|69611|69610|69595|69633.3|69615|69607.8|69587.8|865
1654673700000|2022-06-08 07:35:00|69609.7|69594.7|69637.3|69617.3|69646.9|69628.4|69607.2|69587.2|870
1654674000000|2022-06-08 07:40:00|69637.4|69617.4|69630.1|69610.1|69650.2|69630.2|69619.5|69602.1|872
1654674300000|2022-06-08 07:45:00|69630.6|69610.6|69630.8|69610.8|69651.4|69632.1|69626.2|69606.2|838
1654674600000|2022-06-08 07:50:00|69630.5|69610.5|69618.6|69603.6|69642.1|69625.4|69611.5|69593.1|878
1654674900000|2022-06-08 07:55:00|69617.6|69602.6|69606.7|69586.7|69631.3|69613.8|69569.9|69549.9|892
1654675200000|2022-06-08 08:00:00|69606.6|69586.6|69614.4|69594.4|69638|69618|69604.8|69584.8|932
1654675500000|2022-06-08 08:05:00|69614.1|69594.1|69611.7|69591.7|69623.1|69603.9|69594.5|69576.2|857
1654675800000|2022-06-08 08:10:00|69611.4|69591.4|69586.1|69566.1|69613.2|69595.5|69570.8|69554.8|855
1654676100000|2022-06-08 08:15:00|69585.1|69565.1|69584.6|69569.6|69615.5|69596.3|69583.3|69565.1|899
1654676400000|2022-06-08 08:20:00|69583.9|69568.9|69576.5|69561.5|69605.7|69587.4|69567.7|69549|818
1654676700000|2022-06-08 08:25:00|69577.1|69562.1|69582.9|69562.9|69585|69568.1|69565.3|69546.6|775
1654677000000|2022-06-08 08:30:00|69581.3|69566.3|69612.2|69592.2|69631.7|69612.1|69581|69566|910
1654677300000|2022-06-08 08:35:00|69611.9|69591.9|69627.9|69607.9|69634.8|69617|69598.1|69581|858
1654677600000|2022-06-08 08:40:00|69628.2|69608.2|69687.5|69667.5|69691.1|69671.3|69628.2|69608.2|885
1654677900000|2022-06-08 08:45:00|69687.2|69667.2|69659.1|69639.1|69692.4|69672.4|69643.1|69624.1|848
1654678200000|2022-06-08 08:50:00|69659.4|69639.4|69656.6|69636.6|69667.8|69648.3|69649.1|69632.2|788
1654678500000|2022-06-08 08:55:00|69656.1|69636.1|69668.7|69648.7|69679.1|69661|69655|69635.8|825
1654678800000|2022-06-08 09:00:00|69669.2|69649.2|69704.7|69684.7|69713|69694.7|69643.5|69624.5|866
1654679100000|2022-06-08 09:05:00|69704.6|69684.6|69694|69674|69721|69701.1|69684.8|69667|872
1654679400000|2022-06-08 09:10:00|69693.1|69673.1|69680.3|69660.3|69698.5|69681.3|69667.5|69649.7|873
1654679700000|2022-06-08 09:15:00|69680.1|69660.1|69639.9|69619.9|69682.2|69664.4|69637|69619.1|744
1654680000000|2022-06-08 09:20:00|69640.3|69620.3|69607.9|69587.9|69640.3|69620.4|69601.5|69584|865
1654680300000|2022-06-08 09:25:00|69606.5|69591.5|69568.2|69548.2|69610.8|69593.1|69565.4|69548.2|813
1654680600000|2022-06-08 09:30:00|69566.7|69551.7|69541.5|69521.5|69568.3|69551.7|69527.3|69510.1|852
1654680900000|2022-06-08 09:35:00|69541.2|69521.2|69524.1|69504.1|69547|69529.3|69518.3|69500.4|753
1654681200000|2022-06-08 09:40:00|69524|69504|69491.1|69471.1|69525.7|69508.3|69473.4|69455.9|858
1654681500000|2022-06-08 09:45:00|69490.7|69470.7|69497|69477|69507.4|69489|69483.3|69465.9|795
1654681800000|2022-06-08 09:50:00|69500.2|69480.2|69498.2|69478.2|69512.5|69493.2|69487.1|69469.8|660
1654682100000|2022-06-08 09:55:00|69498.1|69478.1|69508.1|69488.1|69514.5|69497.6|69484.6|69466.8|687
1654682400000|2022-06-08 10:00:00|69507.2|69487.2|69424.7|69404.7|69511.4|69493.9|69424.7|69404.7|803
1654682700000|2022-06-08 10:05:00|69417.6|69397.6|69434.5|69419.5|69443.8|69423.8|69405.1|69386.4|823
1654683000000|2022-06-08 10:10:00|69434.4|69419.4|69403.8|69383.8|69434.9|69419.9|69381.4|69363.5|848
1654683300000|2022-06-08 10:15:00|69401.4|69386.4|69412.9|69392.9|69422.1|69402.1|69389.1|69370.8|760
1654683600000|2022-06-08 10:20:00|69412.5|69392.5|69458.7|69438.7|69462|69445|69394.3|69374.7|838
1654683900000|2022-06-08 10:25:00|69458.5|69438.5|69463.5|69448.5|69479|69461|69442|69424.6|769
1654684200000|2022-06-08 10:30:00|69464.3|69449.3|69494.4|69474.4|69497|69478.8|69455.3|69436.6|805
1654684500000|2022-06-08 10:35:00|69494.6|69474.6|69426.9|69406.9|69496.3|69477.3|69418|69400.4|792
1654684800000|2022-06-08 10:40:00|69426.8|69406.8|69410.7|69390.7|69427.2|69407.8|69378|69360.3|870
1654685100000|2022-06-08 10:45:00|69406.8|69386.8|69357.6|69337.6|69410.2|69391.9|69345.4|69328.2|847
1654685400000|2022-06-08 10:50:00|69356.3|69336.3|69387.7|69367.7|69399.4|69380.4|69344.6|69327.3|834
1654685700000|2022-06-08 10:55:00|69388|69368|69404.3|69384.3|69409.5|69390.2|69368.1|69350.1|716
1654686000000|2022-06-08 11:00:00|69404|69384|69404.2|69384.2|69430.5|69412.7|69400.6|69382.8|815
1654686300000|2022-06-08 11:05:00|69404.1|69384.1|69345.5|69325.5|69404.2|69386.7|69342.9|69325|765
1654686600000|2022-06-08 11:10:00|69345.6|69325.6|69320.2|69305.2|69362.6|69345.4|69318|69301.1|848
1654686900000|2022-06-08 11:15:00|69320.5|69305.5|69276.5|69261.5|69332|69315.8|69272.5|69254.8|845
1654687200000|2022-06-08 11:20:00|69279.5|69259.5|69312|69297|69325.5|69308|69278.3|69259.3|813
1654687500000|2022-06-08 11:25:00|69312.8|69297.8|69321.5|69306.5|69340.7|69323.1|69301.4|69284.2|765
1654687800000|2022-06-08 11:30:00|69321.3|69306.3|69305.2|69290.2|69323.8|69306.3|69292.9|69276.4|820
1654688100000|2022-06-08 11:35:00|69305.7|69290.7|69313.3|69298.3|69313.4|69298.4|69274.8|69257.5|849
1654688400000|2022-06-08 11:40:00|69313.4|69298.4|69301.1|69281.1|69322.3|69305.9|69291.2|69273.6|778
1654688700000|2022-06-08 11:45:00|69298.3|69283.3|69306.4|69291.4|69319.1|69301.8|69288.1|69271|739
1654689000000|2022-06-08 11:50:00|69306.3|69291.3|69294.3|69274.3|69320.7|69302.4|69288.2|69270.6|738
1654689300000|2022-06-08 11:55:00|69293.9|69273.9|69298.5|69283.5|69307.1|69287.1|69275.4|69256.7|835
1654689600000|2022-06-08 12:00:00|69298.3|69283.3|69293.2|69273.2|69314.9|69297.9|69276.7|69259.7|885
1654689900000|2022-06-08 12:05:00|69290.7|69270.7|69280.5|69260.5|69307.2|69287.2|69260.1|69245.1|807
1654690200000|2022-06-08 12:10:00|69280.7|69260.7|69280.6|69260.6|69287|69269.7|69268.1|69250.4|741
1654690500000|2022-06-08 12:15:00|69280.4|69260.4|69296|69281|69314.6|69296.3|69274.4|69256.6|789
1654690800000|2022-06-08 12:20:00|69298.2|69283.2|69331.4|69311.4|69345.4|69327.5|69281.6|69264.2|885
1654691100000|2022-06-08 12:25:00|69330.6|69310.6|69388.6|69368.6|69390.7|69374.8|69321.3|69304.9|977
1654691400000|2022-06-08 12:30:00|69388.1|69368.1|69398.5|69383.5|69410.3|69391.5|69364.5|69346|931
1654691700000|2022-06-08 12:35:00|69399|69384|69350.9|69330.9|69409|69392|69340.5|69325|857
1654692000000|2022-06-08 12:40:00|69350.7|69330.7|69350.7|69330.7|69378.8|69362.2|69348|69329.5|849
1654692300000|2022-06-08 12:45:00|69351.8|69331.8|69332.8|69312.8|69356.2|69338.8|69312.2|69293.5|819
1654692600000|2022-06-08 12:50:00|69330.5|69310.5|69358.3|69343.3|69362.8|69345.2|69310.8|69293.2|816
1654692900000|2022-06-08 12:55:00|69360.8|69340.8|69326.8|69306.8|69361.7|69344.3|69323.6|69306.3|796
1654693200000|2022-06-08 13:00:00|69326.9|69306.9|69357.4|69342.4|69371.7|69354|69324.3|69306.8|904
1654693500000|2022-06-08 13:05:00|69360|69340|69299.7|69284.7|69360.6|69341.8|69292.5|69275.8|866
1654693800000|2022-06-08 13:10:00|69300.3|69285.3|69280.6|69260.6|69316.3|69299.6|69277.6|69260.6|819
1654694100000|2022-06-08 13:15:00|69276.5|69261.5|69294|69279|69294|69279|69271.3|69253.2|866
1654694400000|2022-06-08 13:20:00|69293.8|69278.8|69286.3|69271.3|69298.5|69281.2|69278.3|69260.8|739
1654694700000|2022-06-08 13:25:00|69289.1|69269.1|69287.9|69272.9|69302.9|69285.1|69275|69259|799
1654695000000|2022-06-08 13:30:00|69290.2|69270.2|69298.5|69278.5|69340.4|69322.8|69287.5|69270.1|1009
1654695300000|2022-06-08 13:35:00|69298.3|69278.3|69232.4|69212.4|69301.6|69284.9|69227.4|69207.4|992
1654695600000|2022-06-08 13:40:00|69232.7|69212.7|69230.3|69215.3|69267.6|69250.5|69224.1|69206.7|981
1654695900000|2022-06-08 13:45:00|69230.5|69215.5|69226.9|69211.9|69262.1|69245.2|69224|69206.6|998
1654696200000|2022-06-08 13:50:00|69226.4|69211.4|69238.1|69223.1|69245.5|69230.1|69216.5|69198.9|994
1654696500000|2022-06-08 13:55:00|69238.3|69223.3|69268|69248|69268|69248|69221.5|69205.5|916
1654696800000|2022-06-08 14:00:00|69266.3|69246.3|69267.2|69247.2|69297.1|69280.7|69255.4|69237.5|961
1654697100000|2022-06-08 14:05:00|69266.3|69246.3|69257.1|69242.1|69274.8|69256.6|69235.3|69220.1|868
1654697400000|2022-06-08 14:10:00|69256.7|69241.7|69272|69252|69272.6|69254.9|69238.2|69221.1|928
1654697700000|2022-06-08 14:15:00|69269.2|69254.2|69258.9|69243.9|69292.7|69274.9|69250.6|69233.1|1024
1654698000000|2022-06-08 14:20:00|69259|69244|69279.1|69264.1|69290.7|69275.4|69248.2|69230.5|904
1654698300000|2022-06-08 14:25:00|69279|69264|69286.5|69266.5|69292.5|69275.2|69269.4|69251.5|850
1654698600000|2022-06-08 14:30:00|69287.5|69272.5|69291.3|69276.3|69299.3|69282.2|69256.6|69241.6|967
1654698900000|2022-06-08 14:35:00|69290.9|69275.9|69288.7|69273.7|69308.3|69291.4|69274.4|69257|881
1654699200000|2022-06-08 14:40:00|69288|69273|69289|69274|69312.3|69296.1|69277.9|69261.8|895
1654699500000|2022-06-08 14:45:00|69288.7|69273.7|69285.5|69265.5|69303.8|69287.4|69263.3|69246.2|972
1654699800000|2022-06-08 14:50:00|69285.9|69265.9|69324.6|69304.6|69325.4|69310|69268.2|69249.7|1019
1654700100000|2022-06-08 14:55:00|69322.5|69307.5|69328.3|69308.3|69348|69330.3|69303.3|69285.2|1030
1654700400000|2022-06-08 15:00:00|69325.9|69310.9|69329.9|69309.9|69350.9|69333.4|69315.7|69299|985
1654700700000|2022-06-08 15:05:00|69324.7|69309.7|69281.5|69266.5|69326.9|69309.9|69280.8|69263.5|891
1654701000000|2022-06-08 15:10:00|69282.9|69262.9|69281|69261|69300.8|69283.6|69270.3|69254.5|884
1654701300000|2022-06-08 15:15:00|69275.8|69260.8|69269.5|69249.5|69293.9|69276.3|69260|69240|840
1654701600000|2022-06-08 15:20:00|69269|69249|69287.9|69272.9|69294.7|69278.4|69263.9|69246.2|807
1654701900000|2022-06-08 15:25:00|69289.4|69274.4|69287.4|69272.4|69294.6|69276.5|69282.7|69264.9|735
1654702200000|2022-06-08 15:30:00|69286.9|69271.9|69297.1|69277.1|69302.7|69284.4|69285|69268.5|814
1654702500000|2022-06-08 15:35:00|69295.5|69275.5|69278.9|69263.9|69299.7|69282.4|69272.3|69255.9|754
1654702800000|2022-06-08 15:40:00|69281.5|69261.5|69311|69291|69311.4|69294.6|69273.8|69256.6|770
1654703100000|2022-06-08 15:45:00|69310.4|69290.4|69284|69264|69311.4|69294.4|69269.6|69250.9|741
1654703400000|2022-06-08 15:50:00|69284.2|69264.2|69280.9|69260.9|69285.9|69269.1|69269.7|69251.6|730
1654703700000|2022-06-08 15:55:00|69280.6|69260.6|69259.1|69244.1|69283.2|69263.8|69258.4|69240.6|798
1654704000000|2022-06-08 16:00:00|69261.6|69241.6|69266.2|69246.2|69280.2|69260.2|69249.4|69230.2|733
1654704300000|2022-06-08 16:05:00|69265.9|69245.9|69267.8|69247.8|69308.7|69290.8|69263.3|69245.5|779
1654704600000|2022-06-08 16:10:00|69265.7|69245.7|69271.8|69251.8|69277.4|69260.8|69262.4|69244.7|682
1654704900000|2022-06-08 16:15:00|69269|69249|69283.8|69263.8|69290.7|69272|69268.9|69248.9|679
1654705200000|2022-06-08 16:20:00|69283.6|69263.6|69279.6|69259.6|69292.7|69274.3|69276.4|69258.1|641
1654705500000|2022-06-08 16:25:00|69279.3|69259.3|69280.8|69260.8|69299.4|69280|69277.9|69258.9|621
1654705800000|2022-06-08 16:30:00|69276.5|69261.5|69284.7|69264.7|69300.4|69282.7|69271.6|69253.8|696
1654706100000|2022-06-08 16:35:00|69284.9|69264.9|69292.2|69277.2|69295.8|69278.7|69276.2|69259.5|577
1654706400000|2022-06-08 16:40:00|69293.4|69278.4|69321.2|69301.2|69321.4|69305.9|69287.2|69269.5|704
1654706700000|2022-06-08 16:45:00|69321.3|69301.3|69351.4|69331.4|69355.6|69338.1|69320.1|69300.1|790
1654707000000|2022-06-08 16:50:00|69351|69331|69359.1|69339.1|69371.4|69353.5|69330.7|69310.7|771
1654707300000|2022-06-08 16:55:00|69359.6|69339.6|69348.2|69328.2|69369.9|69351.8|69344.9|69326.7|687
1654707600000|2022-06-08 17:00:00|69348.4|69328.4|69365.4|69345.4|69369.7|69350.7|69346.9|69327.7|743
1654707900000|2022-06-08 17:05:00|69365|69345|69373|69353|69373.2|69355.6|69360.7|69342.5|576
1654708200000|2022-06-08 17:10:00|69373.5|69353.5|69380.9|69360.9|69400|69383.9|69369.5|69351.9|714
1654708500000|2022-06-08 17:15:00|69380.2|69360.2|69366|69346|69382|69364.1|69363.4|69345.2|571
1654708800000|2022-06-08 17:20:00|69366.2|69346.2|69367.5|69347.5|69379.6|69362|69352.2|69332.2|675
1654709100000|2022-06-08 17:25:00|69363.4|69348.4|69365.2|69345.2|69368.1|69350.8|69358.1|69338.1|609
1654709400000|2022-06-08 17:30:00|69365.1|69345.1|69402.7|69382.7|69409.6|69389.6|69364.7|69345.1|732
1654709700000|2022-06-08 17:35:00|69401.1|69381.1|69421.4|69401.4|69425.6|69405.6|69400.2|69380.2|607
1654710000000|2022-06-08 17:40:00|69421.2|69401.2|69414.6|69394.6|69423.7|69403.7|69407.3|69390.7|631
1654710300000|2022-06-08 17:45:00|69414.1|69394.1|69411|69391|69415.9|69396.4|69402.8|69383.9|644
1654710600000|2022-06-08 17:50:00|69411.8|69391.8|69414.7|69394.7|69422|69404.7|69407.7|69389.1|607
1654710900000|2022-06-08 17:55:00|69414.8|69394.8|69407.1|69387.1|69420.7|69405.1|69403.9|69385.5|590
1654711200000|2022-06-08 18:00:00|69406.7|69386.7|69418.1|69403.1|69420.3|69404|69401.7|69383.6|655
1654711500000|2022-06-08 18:05:00|69418.2|69403.2|69422.2|69407.2|69428.5|69411.4|69408.1|69391.5|595
1654711800000|2022-06-08 18:10:00|69422.3|69407.3|69412.2|69392.2|69425.1|69408.9|69400.1|69380.1|538
1654712100000|2022-06-08 18:15:00|69409.8|69394.8|69421.9|69401.9|69428|69409.6|69402.9|69384.4|580
1654712400000|2022-06-08 18:20:00|69421.3|69401.3|69418.5|69398.5|69426.3|69409.2|69412.2|69395.4|642
1654712700000|2022-06-08 18:25:00|69418.7|69398.7|69426|69406|69441.4|69423|69413|69396.2|615
1654713000000|2022-06-08 18:30:00|69425.8|69405.8|69435.9|69415.9|69440.1|69422.8|69421.5|69402.3|590
1654713300000|2022-06-08 18:35:00|69435.5|69415.5|69447|69427|69450.2|69432.2|69432.1|69412.1|537
1654713600000|2022-06-08 18:40:00|69447.1|69427.1|69433.2|69413.2|69447.1|69428.7|69428.2|69410.8|570
1654713900000|2022-06-08 18:45:00|69433.5|69413.5|69427.4|69407.4|69435.5|69417.6|69424.7|69407|485
1654714200000|2022-06-08 18:50:00|69427|69407|69420.6|69400.6|69433.1|69414.7|69413.9|69396|574
1654714500000|2022-06-08 18:55:00|69420.8|69400.8|69430.9|69410.9|69435.7|69417.6|69411.9|69394.7|632
1654714800000|2022-06-08 19:00:00|69430.6|69410.6|69425.1|69405.1|69434.7|69416.5|69422.6|69405|574
1654715100000|2022-06-08 19:05:00|69425.5|69405.5|69433.3|69413.3|69435.4|69417.3|69421.5|69402.6|520
1654715400000|2022-06-08 19:10:00|69433.2|69413.2|69422|69402|69434.7|69416.8|69414.5|69396.5|568
1654715700000|2022-06-08 19:15:00|69422.1|69402.1|69429.3|69409.3|69434.6|69416.9|69417.4|69399.8|476
1654716000000|2022-06-08 19:20:00|69429.2|69409.2|69423.4|69403.4|69433.6|69415.3|69410.8|69393|520
1654716300000|2022-06-08 19:25:00|69423.3|69403.3|69405.5|69390.5|69423.3|69404.5|69404.1|69386.8|488
1654716600000|2022-06-08 19:30:00|69404.8|69389.8|69402.4|69387.4|69420.3|69403.2|69401.3|69386.3|541
1654716900000|2022-06-08 19:35:00|69401.6|69386.6|69425.2|69410.2|69427.4|69411.1|69401|69384.9|492
1654717200000|2022-06-08 19:40:00|69424.3|69409.3|69415.8|69400.8|69430.4|69415|69414.8|69396.4|574
1654717500000|2022-06-08 19:45:00|69416.1|69401.1|69440.7|69420.7|69442.3|69422.8|69415.7|69400.7|588
1654717800000|2022-06-08 19:50:00|69435.5|69420.5|69436.5|69421.5|69444.7|69427.1|69430.3|69412.5|647
1654718100000|2022-06-08 19:55:00|69436.1|69421.1|69443|69423|69446.8|69429.7|69427.8|69409.8|707
1654718400000|2022-06-08 20:00:00|69439.8|69419.8|69441.6|69421.6|69443.2|69423.2|69425.1|69405.1|454
1654718700000|2022-06-08 20:05:00|69441.3|69421.3|69439.9|69419.9|69443.1|69423.1|69437|69417|258
1654719000000|2022-06-08 20:10:00|69439.3|69419.3|69445|69425|69445.5|69425.5|69437.7|69417.7|309
1654719300000|2022-06-08 20:15:00|69445.1|69425.1|69444.2|69424.2|69448.4|69428.4|69434.4|69414.4|309
1654719600000|2022-06-08 20:20:00|69444|69424|69432.5|69412.5|69444.3|69424.3|69430.8|69410.8|266
1654719900000|2022-06-08 20:25:00|69433.1|69413.1|69444.4|69424.4|69444.4|69424.4|69430.1|69410.1|302
1654720200000|2022-06-08 20:30:00|69444.9|69424.9|69439.9|69419.9|69445.8|69425.8|69436.5|69416.5|262
1654720500000|2022-06-08 20:35:00|69439.8|69419.8|69426.5|69406.5|69449.5|69429.5|69424.8|69404.8|534
1654720800000|2022-06-08 20:40:00|69426.3|69406.3|69439.2|69419.2|69440.4|69420.4|69422.4|69403.8|830
1654721100000|2022-06-08 20:45:00|69439.3|69419.3|69429.5|69409.5|69442.5|69422.5|69428.4|69408.4|886
1654721400000|2022-06-08 20:50:00|69429.6|69409.6|69419.9|69399.9|69434.6|69414.6|69419.9|69399.9|419
1654721700000|2022-06-08 20:55:00|69419.6|69399.6|69420.3|69400.3|69427.8|69403.2|69417.4|69392.3|264
1654722000000|2022-06-08 21:00:00|69421.3|69401.3|69423.1|69345.9|69425.1|69401.3|69407.9|69344|76
1654722300000|2022-06-08 21:05:00|69425.5|69345.2|69422.7|69394.4|69433.7|69396.1|69410.8|69335.8|135
1654722600000|2022-06-08 21:10:00|69423.2|69392.6|69425.1|69393.6|69429.8|69400.8|69420.6|69380.7|209
1654722900000|2022-06-08 21:15:00|69420.9|69400.5|69427.2|69400.8|69433.6|69407.1|69420.5|69371.1|95
1654723200000|2022-06-08 21:20:00|69422.2|69395.5|69433.5|69387.6|69437.6|69404|69420.9|69383.6|152
1654723500000|2022-06-08 21:25:00|69432.4|69388.3|69429.1|69403.7|69463.7|69405.8|69427.4|69364.7|688
1654723800000|2022-06-08 21:30:00|69437.4|69396.8|69434.7|69394.4|69457.6|69404.5|69426.6|69375.3|415
1654724100000|2022-06-08 21:35:00|69435.1|69393.8|69429.1|69397.7|69456.1|69400.2|69428.1|69367.5|129
1654724400000|2022-06-08 21:40:00|69435|69396.6|69435.6|69391|69448.1|69399|69428|69378.4|89
1654724700000|2022-06-08 21:45:00|69436.6|69387.1|69429.4|69397.1|69449.6|69401.8|69427.1|69378.2|126
1654725000000|2022-06-08 21:50:00|69427.2|69399.1|69429.4|69399.9|69433.5|69401.8|69426.7|69386.4|165
1654725300000|2022-06-08 21:55:00|69429.9|69399.7|69430.4|69389.4|69438.2|69403|69424.6|69385.2|128
1654725600000|2022-06-08 22:00:00|69430.9|69389.2|69421.5|69401.5|69435.3|69407.2|69417.5|69384.8|418
1654725900000|2022-06-08 22:05:00|69422.3|69402.3|69420.3|69400.3|69431.5|69411.2|69419.1|69396.5|310
1654726200000|2022-06-08 22:10:00|69420.2|69400.2|69416.3|69396.3|69430.5|69408.4|69414.3|69387.9|782
1654726500000|2022-06-08 22:15:00|69415.9|69395.9|69412.7|69392.7|69417.4|69397.4|69399.5|69374.6|669
1654726800000|2022-06-08 22:20:00|69413.2|69393.2|69400.3|69380.3|69416.3|69396.3|69397.1|69377.1|689
1654727100000|2022-06-08 22:25:00|69399.7|69379.7|69412.3|69392.3|69414.2|69394.2|69398.8|69377.4|506
1654727400000|2022-06-08 22:30:00|69412.5|69392.5|69408|69388|69413.5|69393.5|69402.7|69382.5|561
1654727700000|2022-06-08 22:35:00|69407.7|69387.7|69410.1|69390.1|69417.8|69397.1|69404.1|69386.2|383
1654728000000|2022-06-08 22:40:00|69410.3|69390.3|69409.6|69389.6|69410.4|69390.4|69404.8|69386.9|226
1654728300000|2022-06-08 22:45:00|69409.7|69389.7|69413|69393|69414.3|69393.8|69406.9|69386.4|241
1654728600000|2022-06-08 22:50:00|69413.1|69393.1|69413.9|69393.9|69414.7|69396.7|69410.2|69392.1|191
1654728900000|2022-06-08 22:55:00|69414.2|69394.2|69404.1|69384.1|69418.2|69397.2|69401.3|69376.9|387
1654729200000|2022-06-08 23:00:00|69404.3|69384.3|69409.2|69389.2|69412|69393|69402.8|69382.4|359
1654729500000|2022-06-08 23:05:00|69409.3|69389.3|69400.5|69380.5|69411|69391.9|69399.2|69379.2|335
1654729800000|2022-06-08 23:10:00|69400.6|69380.6|69411.1|69391.1|69412.5|69393.2|69397.7|69380.2|369
1654730100000|2022-06-08 23:15:00|69410.9|69390.9|69409|69389|69416|69396|69403.9|69385.6|359
1654730400000|2022-06-08 23:20:00|69408.7|69388.7|69401.9|69381.9|69410.7|69390.7|69399|69379.3|355
1654730700000|2022-06-08 23:25:00|69401.8|69381.8|69406.1|69386.1|69408.3|69390.9|69400.2|69380.2|252
1654731000000|2022-06-08 23:30:00|69403.6|69388.6|69400.7|69380.7|69409|69389|69392.1|69372.7|396
1654731300000|2022-06-08 23:35:00|69400.1|69380.1|69402.6|69382.6|69404.9|69384.9|69397.1|69378.8|322
1654731600000|2022-06-08 23:40:00|69402.4|69382.4|69412.9|69392.9|69416.1|69399.6|69400.9|69380.9|332
1654731900000|2022-06-08 23:45:00|69412.5|69392.5|69420.4|69400.4|69424.8|69406.4|69411.1|69391.1|382
1654732200000|2022-06-08 23:50:00|69420|69400|69422.7|69402.7|69423.6|69404.7|69415.9|69397.3|292
1654732500000|2022-06-08 23:55:00|69422.8|69402.8|69417.3|69397.3|69423.3|69406|69410.3|69390.3|449
1654732800000|2022-06-09 00:00:00|69417.5|69397.5|69437|69417|69449.6|69431.3|69410.5|69390.5|738
1654733100000|2022-06-09 00:05:00|69437.7|69417.7|69419|69399|69448.4|69428.4|69417.2|69397.2|614
1654733400000|2022-06-09 00:10:00|69418.9|69398.9|69426.5|69406.5|69427.7|69408.1|69406|69388.1|517
1654733700000|2022-06-09 00:15:00|69426.8|69406.8|69429.5|69409.5|69444.3|69424.3|69424.8|69404.8|567
1654734000000|2022-06-09 00:20:00|69429.1|69409.1|69421.7|69401.7|69437.1|69419.9|69418.1|69400.5|504
1654734300000|2022-06-09 00:25:00|69421.8|69401.8|69427.9|69407.9|69430.2|69410.2|69415.2|69397|528
1654734600000|2022-06-09 00:30:00|69428.2|69413.2|69428.8|69408.8|69440.6|69423|69425.3|69405.7|556
1654734900000|2022-06-09 00:35:00|69428.7|69408.7|69443.5|69423.5|69445|69426.3|69426.9|69407.4|529
1654735200000|2022-06-09 00:40:00|69444.3|69424.3|69459.9|69439.9|69462.9|69442.9|69439.9|69422.6|547
1654735500000|2022-06-09 00:45:00|69460.1|69440.1|69453.6|69433.6|69466|69446.6|69450|69430|612
1654735800000|2022-06-09 00:50:00|69453.5|69433.5|69446.3|69426.3|69462.7|69444.8|69443.6|69423.6|641
1654736100000|2022-06-09 00:55:00|69439|69419|69446.6|69426.6|69461.1|69441.1|69439|69419|494
1654736400000|2022-06-09 01:00:00|69447.3|69427.3|69443.8|69423.8|69451.6|69431.6|69438.2|69418.2|582
1654736700000|2022-06-09 01:05:00|69443.7|69423.7|69451.6|69431.6|69453.5|69433.8|69439.9|69421.5|442
1654737000000|2022-06-09 01:10:00|69451.4|69431.4|69457.4|69437.4|69462.7|69442.8|69441.2|69423|470
1654737300000|2022-06-09 01:15:00|69456.5|69436.5|69446.7|69426.7|69460.4|69441.3|69441.4|69421.8|523
1654737600000|2022-06-09 01:20:00|69446.5|69426.5|69433.5|69413.5|69451.4|69433.6|69433.4|69413.4|504
1654737900000|2022-06-09 01:25:00|69433|69413|69444|69424|69450.7|69433.9|69429.6|69409.6|531
1654738200000|2022-06-09 01:30:00|69444.1|69424.1|69431.2|69411.2|69444.4|69424.4|69425.9|69409|615
1654738500000|2022-06-09 01:35:00|69431.1|69411.1|69454.6|69434.6|69454.9|69434.9|69428.3|69408.3|664
1654738800000|2022-06-09 01:40:00|69454.3|69434.3|69441.6|69421.6|69457.6|69437.6|69429.2|69411.4|669
1654739100000|2022-06-09 01:45:00|69440.7|69420.7|69451.2|69431.2|69458.7|69438.7|69436.8|69416.8|653
1654739400000|2022-06-09 01:50:00|69451.6|69431.6|69444.1|69424.1|69456.3|69437.8|69437.6|69417.6|729
1654739700000|2022-06-09 01:55:00|69444.3|69424.3|69451.7|69431.7|69454.7|69435.1|69431.9|69411.9|600
1654740000000|2022-06-09 02:00:00|69451.8|69431.8|69434.4|69414.4|69455.2|69435.4|69428.2|69411.1|661
1654740300000|2022-06-09 02:05:00|69434.5|69414.5|69447.5|69427.5|69456.2|69436.2|69430.6|69410.6|526
1654740600000|2022-06-09 02:10:00|69447.9|69427.9|69433.5|69413.5|69452|69432|69429.7|69409.7|660
1654740900000|2022-06-09 02:15:00|69432.8|69412.8|69431.1|69411.1|69443.1|69423.1|69425.6|69406|627
1654741200000|2022-06-09 02:20:00|69430.9|69410.9|69425.6|69405.6|69441.5|69421.5|69424.6|69404.6|654
1654741500000|2022-06-09 02:25:00|69425.5|69405.5|69423.4|69403.4|69431.2|69412.2|69422.5|69402.5|551
1654741800000|2022-06-09 02:30:00|69423.8|69403.8|69406.2|69386.2|69426.9|69406.9|69406|69386.2|539
1654742100000|2022-06-09 02:35:00|69405.9|69385.9|69402.5|69382.5|69407.4|69387.4|69394.7|69374.7|611
1654742400000|2022-06-09 02:40:00|69402.6|69382.6|69405.1|69385.1|69410.9|69390.9|69394.7|69374.7|555
1654742700000|2022-06-09 02:45:00|69405|69385|69395.5|69375.5|69406.6|69386.6|69391.3|69371.3|599
1654743000000|2022-06-09 02:50:00|69395.4|69375.4|69395.3|69375.3|69406.1|69388.5|69394.9|69374.9|468
1654743300000|2022-06-09 02:55:00|69395.9|69375.9|69377.9|69357.9|69403|69383.5|69372.5|69352.8|633
1654743600000|2022-06-09 03:00:00|69377.8|69357.8|69372.5|69352.5|69395.2|69375.2|69363.4|69343.6|649
1654743900000|2022-06-09 03:05:00|69372.9|69352.9|69386.2|69366.2|69388.6|69370.3|69372.1|69352.1|450
1654744200000|2022-06-09 03:10:00|69386.3|69366.3|69387.4|69367.4|69390.3|69371.2|69375.3|69357.3|404
1654744500000|2022-06-09 03:15:00|69386.8|69366.8|69380.7|69360.7|69395.3|69376.1|69377.1|69357.1|459
1654744800000|2022-06-09 03:20:00|69380.8|69360.8|69387.8|69367.8|69390.5|69372.8|69379|69359|435
1654745100000|2022-06-09 03:25:00|69388.9|69368.9|69378.7|69363.7|69389.9|69371.7|69378.3|69359.3|399
1654745400000|2022-06-09 03:30:00|69378.5|69363.5|69365.3|69345.3|69391.3|69371.3|69362.7|69345.1|524
1654745700000|2022-06-09 03:35:00|69365.5|69345.5|69351.9|69331.9|69367.7|69347.7|69343.8|69324.6|516
1654746000000|2022-06-09 03:40:00|69351.8|69331.8|69341.8|69321.8|69355.6|69337.4|69337.4|69317.4|597
1654746300000|2022-06-09 03:45:00|69341.7|69321.7|69318.5|69298.5|69343.3|69323.3|69311.9|69291.9|659
1654746600000|2022-06-09 03:50:00|69318.4|69298.4|69332.5|69312.5|69333.3|69315.5|69306.4|69286.7|713
1654746900000|2022-06-09 03:55:00|69331.7|69311.7|69334.3|69314.3|69340.8|69320.8|69322.3|69304|633
1654747200000|2022-06-09 04:00:00|69334.5|69314.5|69334.1|69314.1|69338.9|69319.6|69327.5|69308.5|621
1654747500000|2022-06-09 04:05:00|69334|69314|69344|69324|69346.2|69327.8|69325.3|69305.9|589
1654747800000|2022-06-09 04:10:00|69343.9|69323.9|69321.8|69301.8|69344.6|69324.6|69319.9|69299.9|528
1654748100000|2022-06-09 04:15:00|69322.1|69302.1|69329.6|69314.6|69336.8|69318.6|69319.8|69299.8|435
1654748400000|2022-06-09 04:20:00|69329.7|69314.7|69329.6|69309.6|69335.6|69316.8|69321.7|69304|475
1654748700000|2022-06-09 04:25:00|69330.2|69310.2|69341.3|69321.3|69345.1|69326|69324.7|69306.2|548
1654749000000|2022-06-09 04:30:00|69341.5|69321.5|69319.2|69299.2|69341.5|69321.5|69318.8|69298.8|539
1654749300000|2022-06-09 04:35:00|69318.2|69298.2|69334.2|69314.2|69336.3|69317.5|69317.6|69297.6|343
1654749600000|2022-06-09 04:40:00|69334.4|69314.4|69346.1|69326.1|69347.1|69328.3|69333.8|69313.8|421
1654749900000|2022-06-09 04:45:00|69345.7|69325.7|69348.4|69328.4|69351.9|69331.9|69341.2|69321.2|364
1654750200000|2022-06-09 04:50:00|69348.1|69328.1|69348.2|69328.2|69350.4|69331.7|69342.1|69322.1|477
1654750500000|2022-06-09 04:55:00|69348.1|69328.1|69353.4|69333.4|69356.6|69336.6|69344.3|69325.7|478
1654750800000|2022-06-09 05:00:00|69353.5|69333.5|69358.4|69338.4|69369.2|69349.2|69351.1|69331.3|519
1654751100000|2022-06-09 05:05:00|69355.7|69340.7|69355.3|69335.3|69358.2|69340.7|69345.7|69325.7|497
1654751400000|2022-06-09 05:10:00|69355.8|69335.8|69363.5|69343.5|69368.5|69350.1|69348.5|69329.6|482
1654751700000|2022-06-09 05:15:00|69362.1|69347.1|69368.2|69348.2|69381.8|69364|69361.4|69342.3|519
1654752000000|2022-06-09 05:20:00|69368|69348|69379.8|69359.8|69381.2|69363|69364.2|69345|562
1654752300000|2022-06-09 05:25:00|69380.1|69360.1|69378|69358|69380.1|69361.1|69370.4|69351.3|467
1654752600000|2022-06-09 05:30:00|69377.8|69357.8|69358.9|69338.9|69378.3|69359.1|69356.9|69336.9|605
1654752900000|2022-06-09 05:35:00|69359.6|69339.6|69374|69354|69374.4|69354.4|69342.3|69322.7|710
1654753200000|2022-06-09 05:40:00|69376.9|69356.9|69379.9|69359.9|69385.5|69365.5|69365.9|69345.9|619
1654753500000|2022-06-09 05:45:00|69379.8|69359.8|69385.1|69365.1|69398.5|69380.1|69367.8|69349.6|750
1654753800000|2022-06-09 05:50:00|69383|69363|69402.4|69382.4|69407.5|69387.5|69368.9|69351.1|711
1654754100000|2022-06-09 05:55:00|69402.5|69382.5|69414.2|69394.2|69417.1|69397.1|69393.1|69373.1|746
1654754400000|2022-06-09 06:00:00|69413.3|69393.3|69425.3|69405.3|69436.6|69416.6|69405.2|69385.2|849
1654754700000|2022-06-09 06:05:00|69426|69406|69430.2|69410.2|69449.3|69429.3|69415.9|69396.3|716
1654755000000|2022-06-09 06:10:00|69430.1|69410.1|69445.9|69425.9|69452.4|69434.1|69425.2|69406.6|764
1654755300000|2022-06-09 06:15:00|69446.6|69426.6|69437.2|69417.2|69458.7|69438.7|69422.6|69402.6|773
1654755600000|2022-06-09 06:20:00|69437|69417|69434.4|69414.4|69445.9|69427.9|69431.1|69411.1|710
1654755900000|2022-06-09 06:25:00|69434.6|69414.6|69468.6|69448.6|69476.9|69456.9|69432.2|69412.2|744
1654756200000|2022-06-09 06:30:00|69465.9|69450.9|69458.7|69438.7|69472.4|69455.9|69450.5|69432.1|673
1654756500000|2022-06-09 06:35:00|69455.7|69440.7|69449.7|69429.7|69459.9|69441.7|69432.6|69417.6|696
1654756800000|2022-06-09 06:40:00|69449.5|69429.5|69451.3|69431.3|69470.9|69453.4|69446.6|69428.9|752
1654757100000|2022-06-09 06:45:00|69449.1|69434.1|69444|69429|69472.7|69454.9|69441.4|69423.6|793
1654757400000|2022-06-09 06:50:00|69444.2|69429.2|69445.1|69425.1|69449.6|69431.1|69429.5|69412.1|782
1654757700000|2022-06-09 06:55:00|69445.8|69425.8|69438.7|69418.7|69445.8|69426.5|69419.4|69403.2|846
1654758000000|2022-06-09 07:00:00|69438.5|69418.5|69429.1|69414.1|69468.5|69448.9|69423|69404.9|916
1654758300000|2022-06-09 07:05:00|69427.6|69412.6|69431.5|69411.5|69443.7|69425.3|69421|69403|844
1654758600000|2022-06-09 07:10:00|69431.1|69411.1|69442.3|69422.3|69448.8|69430.8|69425.4|69406.6|844
1654758900000|2022-06-09 07:15:00|69442.1|69422.1|69461.4|69446.4|69469.6|69451.3|69437.2|69417.8|844
1654759200000|2022-06-09 07:20:00|69461.6|69446.6|69430.3|69410.3|69464.2|69446.6|69423.2|69405.8|942
1654759500000|2022-06-09 07:25:00|69430.8|69410.8|69444|69424|69451.8|69435.9|69427.9|69410.8|864
1654759800000|2022-06-09 07:30:00|69443.9|69423.9|69442.4|69427.4|69462.2|69444.6|69436.5|69419.2|893
1654760100000|2022-06-09 07:35:00|69442|69427|69456.3|69436.3|69467.6|69450.1|69438.1|69423.1|759
1654760400000|2022-06-09 07:40:00|69455.7|69435.7|69445.5|69430.5|69467.3|69450.2|69442.9|69423.9|840
1654760700000|2022-06-09 07:45:00|69445.4|69430.4|69447.3|69432.3|69459.5|69442.9|69430.9|69413.3|799
1654761000000|2022-06-09 07:50:00|69447.4|69432.4|69486.9|69466.9|69489.8|69472.4|69432.8|69417.8|812
1654761300000|2022-06-09 07:55:00|69486.6|69466.6|69518.5|69498.5|69519.1|69501.8|69470.3|69454.2|879
1654761600000|2022-06-09 08:00:00|69515.3|69500.3|69521.2|69501.2|69571.6|69554.3|69514.3|69497|927
1654761900000|2022-06-09 08:05:00|69517.2|69502.2|69529.3|69514.3|69537.7|69521.9|69510|69493.3|785
1654762200000|2022-06-09 08:10:00|69529.7|69514.7|69535.1|69520.1|69549.5|69531.9|69525.8|69506.9|822
1654762500000|2022-06-09 08:15:00|69534.7|69519.7|69525.7|69505.7|69558.4|69539.6|69523.5|69505.4|737
1654762800000|2022-06-09 08:20:00|69525.8|69505.8|69539|69524|69546.8|69527.9|69523.6|69505.2|667
1654763100000|2022-06-09 08:25:00|69538.3|69523.3|69527.6|69512.6|69547.2|69528.6|69517.7|69501.4|719
1654763400000|2022-06-09 08:30:00|69528.1|69513.1|69511.8|69491.8|69536.5|69519|69509|69491.2|791
1654763700000|2022-06-09 08:35:00|69511.7|69491.7|69482.1|69462.1|69512.2|69493.1|69473.2|69454.5|871
1654764000000|2022-06-09 08:40:00|69480|69460|69483.7|69463.7|69492.9|69474.5|69462.3|69443.3|786
1654764300000|2022-06-09 08:45:00|69483.6|69463.6|69433.7|69418.7|69483.6|69463.6|69433.7|69418.7|867
1654764600000|2022-06-09 08:50:00|69433.8|69418.8|69440|69425|69449.8|69432.2|69415.9|69399.2|863
1654764900000|2022-06-09 08:55:00|69440.8|69425.8|69434.2|69414.2|69447.6|69429.2|69429.8|69410.8|806
1654765200000|2022-06-09 09:00:00|69434|69414|69456.3|69441.3|69458.4|69441.3|69431|69411|758
1654765500000|2022-06-09 09:05:00|69459|69439|69434.8|69419.8|69459|69439.9|69421.3|69404.1|750
1654765800000|2022-06-09 09:10:00|69436.4|69421.4|69449.4|69429.4|69450|69432.4|69424.9|69408|677
1654766100000|2022-06-09 09:15:00|69449.3|69429.3|69444.2|69424.2|69455|69436.9|69437.2|69419.8|690
1654766400000|2022-06-09 09:20:00|69444|69424|69443.5|69423.5|69455|69436.6|69438.3|69420.2|677
1654766700000|2022-06-09 09:25:00|69443.3|69423.3|69430.7|69410.7|69449.2|69432|69424|69405.5|675
1654767000000|2022-06-09 09:30:00|69430.6|69410.6|69416.8|69401.8|69431.9|69413.9|69416.8|69399.1|621
1654767300000|2022-06-09 09:35:00|69420.3|69400.3|69415.6|69395.6|69424.6|69407.4|69409.8|69392.2|647
1654767600000|2022-06-09 09:40:00|69415.5|69395.5|69417.8|69397.8|69425.2|69406.4|69409.8|69392.4|588
1654767900000|2022-06-09 09:45:00|69417.7|69397.7|69410.9|69390.9|69430.2|69411.2|69407.1|69389.9|603
1654768200000|2022-06-09 09:50:00|69410.1|69390.1|69431|69411|69431|69411|69404.2|69386.6|689
1654768500000|2022-06-09 09:55:00|69430.9|69410.9|69426.8|69406.8|69448.1|69429.7|69423.1|69404.3|709
1654768800000|2022-06-09 10:00:00|69428.3|69408.3|69430|69410|69447.6|69429.8|69421.9|69404.2|714
1654769100000|2022-06-09 10:05:00|69430.1|69410.1|69420|69400|69434.4|69416.8|69406.1|69388.7|731
1654769400000|2022-06-09 10:10:00|69417.8|69402.8|69418.4|69398.4|69428.4|69411.1|69402.3|69384.8|755
1654769700000|2022-06-09 10:15:00|69418.5|69398.5|69416.1|69401.1|69422.6|69404.9|69405.7|69386|720
1654770000000|2022-06-09 10:20:00|69418.9|69398.9|69406.4|69386.4|69420.2|69402.6|69375|69355.6|737
1654770300000|2022-06-09 10:25:00|69406.3|69386.3|69387.3|69367.3|69411.4|69391.9|69384.3|69367.1|722
1654770600000|2022-06-09 10:30:00|69387.7|69367.7|69423.3|69403.3|69434.4|69414.4|69385.5|69367.1|724
1654770900000|2022-06-09 10:35:00|69423.4|69403.4|69415.9|69395.9|69424|69404|69402.2|69383.1|753
1654771200000|2022-06-09 10:40:00|69414.2|69399.2|69382|69362|69415.9|69399.2|69376.7|69356.7|875
1654771500000|2022-06-09 10:45:00|69382.3|69362.3|69394.5|69379.5|69396.9|69379.8|69374.6|69355.9|622
1654771800000|2022-06-09 10:50:00|69396.8|69376.8|69407.8|69387.8|69419.8|69402|69391.5|69376.2|665
1654772100000|2022-06-09 10:55:00|69408.2|69388.2|69409.2|69394.2|69430.9|69413.1|69398.5|69383.5|625
1654772400000|2022-06-09 11:00:00|69409.1|69394.1|69440.3|69425.3|69453.5|69434.9|69408.8|69390.4|778
1654772700000|2022-06-09 11:05:00|69440.6|69425.6|69431.9|69411.9|69457.9|69440.5|69422.6|69404.9|720
1654773000000|2022-06-09 11:10:00|69431.7|69411.7|69413.5|69393.5|69439|69422.4|69400.2|69381|729
1654773300000|2022-06-09 11:15:00|69413.4|69393.4|69425.6|69405.6|69426.4|69408.7|69402.2|69385.6|708
1654773600000|2022-06-09 11:20:00|69421.8|69406.8|69400.2|69385.2|69427.4|69410|69378.4|69360.8|875
1654773900000|2022-06-09 11:25:00|69400.1|69385.1|69390.5|69370.5|69414.2|69396.6|69374.1|69356.8|788
1654774200000|2022-06-09 11:30:00|69390.7|69370.7|69404.2|69384.2|69404.6|69387.8|69379.6|69361.4|765
1654774500000|2022-06-09 11:35:00|69403.8|69383.8|69386.5|69366.5|69408.6|69389.5|69376.8|69358.2|730
1654774800000|2022-06-09 11:40:00|69384.4|69364.4|69275.1|69176.1|69384.8|69364.8|69217.2|69167.9|972
1654775100000|2022-06-09 11:45:00|69264.3|69200.5|69462.8|69442.8|69610.7|69585|69263.6|69177.7|1192
1654775400000|2022-06-09 11:50:00|69466.7|69446.7|69279.5|69259.5|69467.3|69447.3|69261.9|69241.9|1163
1654775700000|2022-06-09 11:55:00|69281.4|69261.4|69349.5|69329.5|69367.8|69347.8|69249.7|69229.7|1147
1654776000000|2022-06-09 12:00:00|69350|69330|69309.5|69289.5|69378.3|69358.3|69275.8|69255.8|1078
1654776300000|2022-06-09 12:05:00|69309.2|69289.2|69298.8|69278.8|69327.3|69307.3|69278.3|69258.3|1047
1654776600000|2022-06-09 12:10:00|69299.1|69279.1|69259.1|69239.1|69336.8|69316.8|69210.7|69190.7|1081
1654776900000|2022-06-09 12:15:00|69258.9|69238.9|69288.5|69268.5|69307.4|69287.4|69229|69209|1081
1654777200000|2022-06-09 12:20:00|69288.1|69268.1|69216.1|69196.1|69309.7|69289.7|69214.4|69194.4|1086
1654777500000|2022-06-09 12:25:00|69212.1|69192.1|69138.4|69116.3|69212.1|69192.1|69096.5|69076.5|1079
1654777800000|2022-06-09 12:30:00|69139.6|69117.9|69165.4|69145.4|69180.6|69160.6|69096.8|69076.8|1117
1654778100000|2022-06-09 12:35:00|69166.2|69146.2|69066.9|69051.9|69174.3|69157.9|69062.7|69042.7|1088
1654778400000|2022-06-09 12:40:00|69070.6|69050.6|69172.1|69152.1|69172.3|69152.3|69053.1|69035.3|1105
1654778700000|2022-06-09 12:45:00|69173.4|69153.4|69165|69145|69187.9|69171|69108.4|69088.4|1075
1654779000000|2022-06-09 12:50:00|69165.6|69145.6|69304.8|69289.8|69347.1|69327.1|69157.3|69137.3|1134
1654779300000|2022-06-09 12:55:00|69306|69291|69308.3|69288.3|69371.5|69351.5|69246.2|69226.2|1122
1654779600000|2022-06-09 13:00:00|69308.4|69288.4|69331.8|69316.8|69335.6|69317|69251.4|69234|1091
1654779900000|2022-06-09 13:05:00|69333.8|69313.8|69432.4|69417.4|69453.2|69433.2|69333.8|69313.8|1099
1654780200000|2022-06-09 13:10:00|69432.9|69417.9|69512.5|69492.5|69567.2|69547.2|69432.9|69417.1|1131
1654780500000|2022-06-09 13:15:00|69509.6|69489.6|69444.7|69429.7|69534.4|69515.7|69417.6|69400.2|1075
1654780800000|2022-06-09 13:20:00|69444.3|69429.3|69631.1|69611.1|69634.7|69614.7|69432.5|69417.5|1104
1654781100000|2022-06-09 13:25:00|69632.5|69612.5|69559.8|69544.8|69655.7|69637.3|69554.1|69535|1112
1654781400000|2022-06-09 13:30:00|69559.3|69544.3|69551.7|69531.7|69628.6|69610.3|69536.4|69519.3|1143
1654781700000|2022-06-09 13:35:00|69553.1|69533.1|69502.1|69482.1|69588.4|69571.5|69500.8|69482.1|1125
1654782000000|2022-06-09 13:40:00|69501.9|69481.9|69625.4|69605.4|69632.9|69612.9|69491.1|69476.1|1124
1654782300000|2022-06-09 13:45:00|69622.8|69602.8|69583.6|69563.6|69637.5|69619.2|69577.5|69558.3|1088
1654782600000|2022-06-09 13:50:00|69581.8|69561.8|69589.8|69574.8|69589.8|69574.8|69539.1|69522.7|984
1654782900000|2022-06-09 13:55:00|69589.1|69574.1|69609.8|69594.8|69648.8|69633.8|69583.7|69566.8|1062
1654783200000|2022-06-09 14:00:00|69611.7|69596.7|69701.3|69686.3|69705.4|69686.3|69609.1|69592.8|1050
1654783500000|2022-06-09 14:05:00|69699.4|69684.4|69837.5|69817.5|69862.8|69842.8|69696.4|69676.4|1067
1654783800000|2022-06-09 14:10:00|69834|69819|69806.6|69791.6|69859.3|69841.2|69787.1|69769.5|1069
1654784100000|2022-06-09 14:15:00|69806.9|69791.9|69873.1|69858.1|69886.8|69868.9|69798.7|69781.5|1045
1654784400000|2022-06-09 14:20:00|69873.6|69858.6|69846|69831|69877.9|69862.9|69831.1|69812.7|1026
1654784700000|2022-06-09 14:25:00|69846.1|69831.1|69765.1|69745.1|69849.4|69833.4|69755.5|69738.6|1029
1654785000000|2022-06-09 14:30:00|69764.8|69744.8|69762|69747|69776.5|69759.7|69738.4|69723.4|984
1654785300000|2022-06-09 14:35:00|69761.8|69746.8|69787.1|69767.1|69796|69776.8|69752.6|69736.6|942
1654785600000|2022-06-09 14:40:00|69786.8|69766.8|69771.2|69751.2|69804.8|69787.2|69771.2|69751.2|986
1654785900000|2022-06-09 14:45:00|69772|69752|69796.9|69781.9|69803.1|69784.2|69760.7|69745.2|1022
1654786200000|2022-06-09 14:50:00|69798.1|69783.1|69818.2|69803.2|69820|69804.7|69736|69719.8|1082
1654786500000|2022-06-09 14:55:00|69819.4|69804.4|69864.8|69849.8|69874.5|69858.2|69817.5|69802.5|1090
1654786800000|2022-06-09 15:00:00|69866.4|69851.4|69867|69852|69888.7|69873.7|69817.8|69802.8|1058
1654787100000|2022-06-09 15:05:00|69869.3|69854.3|69834.7|69819.7|69885|69868.3|69829.1|69814.1|900
1654787400000|2022-06-09 15:10:00|69832.6|69817.6|69782.1|69767.1|69842.2|69825.3|69767.3|69749.6|982
1654787700000|2022-06-09 15:15:00|69781.5|69766.5|69824|69809|69839.7|69824|69769.7|69754.7|931
1654788000000|2022-06-09 15:20:00|69824.2|69809.2|69786|69771|69832.9|69812.9|69773.3|69756.5|871
1654788300000|2022-06-09 15:25:00|69785.1|69770.1|69816.4|69801.4|69823.5|69808.5|69783.5|69768.5|908
1654788600000|2022-06-09 15:30:00|69818.7|69803.7|69799.8|69784.8|69818.7|69803.7|69790.6|69775.6|950
1654788900000|2022-06-09 15:35:00|69799.6|69784.6|69782.5|69762.5|69804.7|69789.7|69770.9|69755.9|797
1654789200000|2022-06-09 15:40:00|69782.4|69762.4|69784.7|69769.7|69787.5|69770.1|69751.4|69733.8|857
1654789500000|2022-06-09 15:45:00|69784.8|69769.8|69839.4|69824.4|69841.6|69825.1|69782|69764.8|845
1654789800000|2022-06-09 15:50:00|69838.2|69823.2|69849.3|69834.3|69870.1|69851.3|69837.7|69820|872
1654790100000|2022-06-09 15:55:00|69851.9|69831.9|69809.3|69794.3|69851.9|69833.3|69805|69790|822
1654790400000|2022-06-09 16:00:00|69810.9|69795.9|69817.8|69802.8|69827.3|69810|69810.5|69795.3|823
1654790700000|2022-06-09 16:05:00|69817.3|69802.3|69841.3|69821.3|69841.6|69823.5|69805.9|69788.2|795
1654791000000|2022-06-09 16:10:00|69841.2|69821.2|69867.9|69847.9|69872.6|69855.2|69831.5|69813.9|778
1654791300000|2022-06-09 16:15:00|69865.7|69850.7|69858.3|69843.3|69881.6|69865.6|69853.8|69837.9|836
1654791600000|2022-06-09 16:20:00|69858.2|69843.2|69854.8|69839.8|69886.1|69869.5|69845.6|69829.9|859
1654791900000|2022-06-09 16:25:00|69854.7|69839.7|69858.5|69838.5|69869|69850.6|69842.6|69824.6|755
1654792200000|2022-06-09 16:30:00|69858.3|69838.3|69855.9|69840.9|69862.8|69845.1|69846|69827.8|741
1654792500000|2022-06-09 16:35:00|69858.8|69838.8|69844.2|69829.2|69863.9|69844.8|69844.1|69828.3|675
1654792800000|2022-06-09 16:40:00|69844.4|69829.4|69800.9|69780.9|69847.1|69832.1|69797.5|69779.8|697
1654793100000|2022-06-09 16:45:00|69801.1|69781.1|69834.8|69819.8|69836.9|69821.9|69790.7|69773.2|703
1654793400000|2022-06-09 16:50:00|69834.9|69819.9|69852.4|69837.4|69857.8|69841.1|69832.5|69816.1|670
1654793700000|2022-06-09 16:55:00|69852.6|69837.6|69843.1|69828.1|69862.6|69844.4|69840.8|69823|703
1654794000000|2022-06-09 17:00:00|69842.8|69827.8|69858.4|69838.4|69858.4|69840.3|69830.9|69813.7|827
1654794300000|2022-06-09 17:05:00|69856|69841|69839.8|69824.8|69857.2|69841|69827|69808.7|631
1654794600000|2022-06-09 17:10:00|69839.7|69824.7|69888.9|69868.9|69889.7|69869.7|69837.8|69819.3|767
1654794900000|2022-06-09 17:15:00|69889.4|69869.4|70018.5|69998.5|70019.5|69999.5|69885.7|69865.7|886
1654795200000|2022-06-09 17:20:00|70018.8|69998.8|70045.8|70025.8|70053.6|70035.7|70010.8|69992.9|855
1654795500000|2022-06-09 17:25:00|70045.7|70025.7|69999|69979|70068.9|70053.9|69999|69979|837
1654795800000|2022-06-09 17:30:00|70000.5|69980.5|69992.4|69977.4|70010.1|69995.1|69987.9|69969|817
1654796100000|2022-06-09 17:35:00|69992.7|69977.7|69972.1|69957.1|70009.6|69991.8|69971.3|69956.3|701
1654796400000|2022-06-09 17:40:00|69972.4|69957.4|69970.5|69955.5|69979.6|69964|69958.9|69941.4|706
1654796700000|2022-06-09 17:45:00|69972.1|69957.1|69945.3|69930.3|69974.6|69959.6|69944.8|69928.2|533
1654797000000|2022-06-09 17:50:00|69945.4|69930.4|69935.5|69920.5|69948.9|69931.7|69926.3|69909.2|617
1654797300000|2022-06-09 17:55:00|69935.6|69920.6|69931.4|69916.4|69939.6|69924.2|69926.8|69911.2|498
1654797600000|2022-06-09 18:00:00|69931.8|69916.8|69918.7|69898.7|69933.1|69917|69906|69888.7|649
1654797900000|2022-06-09 18:05:00|69919.3|69899.3|69915.9|69895.9|69919.3|69902.4|69899.6|69884.6|488
1654798200000|2022-06-09 18:10:00|69912.3|69897.3|69905.4|69890.4|69916.6|69899.4|69899.6|69882.9|616
1654798500000|2022-06-09 18:15:00|69905.2|69890.2|69915.6|69900.6|69925.6|69908.4|69904.8|69889.8|559
1654798800000|2022-06-09 18:20:00|69915.4|69900.4|69917|69897|69920.4|69905.4|69901.3|69885.3|633
1654799100000|2022-06-09 18:25:00|69917.3|69897.3|69958.2|69938.2|69959.1|69943.2|69909.5|69891.6|601
1654799400000|2022-06-09 18:30:00|69958.4|69938.4|70005.1|69990.1|70014.7|69996.5|69956.7|69937.9|757
1654799700000|2022-06-09 18:35:00|70005.2|69990.2|69997.4|69977.4|70005.2|69990.2|69988.6|69971|621
1654800000000|2022-06-09 18:40:00|69997.8|69977.8|69997.2|69977.2|70008.9|69991|69991.4|69973.8|704
1654800300000|2022-06-09 18:45:00|69997.4|69977.4|69957.8|69937.8|70001.5|69982.7|69952.2|69934.3|674
1654800600000|2022-06-09 18:50:00|69957.2|69937.2|69978.2|69963.2|69984.3|69966.6|69953.3|69937.2|741
1654800900000|2022-06-09 18:55:00|69978|69963|70013.3|69998.3|70018.1|70000.8|69978|69963|710
1654801200000|2022-06-09 19:00:00|70013.5|69998.5|70033.8|70018.8|70041.1|70023.6|70010.1|69995.1|767
1654801500000|2022-06-09 19:05:00|70033.9|70018.9|70062.2|70042.2|70073.6|70056.6|70029.1|70011.4|674
1654801800000|2022-06-09 19:10:00|70061.7|70041.7|70063.8|70048.8|70069.2|70051.6|70040.9|70022.7|674
1654802100000|2022-06-09 19:15:00|70062.6|70042.6|70065.5|70050.5|70072.3|70055.2|70056.6|70039.6|586
1654802400000|2022-06-09 19:20:00|70065.6|70050.6|70066.9|70046.9|70072|70054.9|70055.7|70037.2|582
1654802700000|2022-06-09 19:25:00|70066.2|70046.2|70082.4|70067.4|70090.8|70075.8|70062.1|70045|623
1654803000000|2022-06-09 19:30:00|70084.2|70069.2|70096.9|70076.9|70107.4|70092.4|70079.1|70061.2|714
1654803300000|2022-06-09 19:35:00|70097|70077|70079.4|70064.4|70102.2|70084.7|70075.5|70056.9|557
1654803600000|2022-06-09 19:40:00|70079.2|70064.2|70088.9|70068.9|70100.6|70082.6|70079.2|70061.6|618
1654803900000|2022-06-09 19:45:00|70088.8|70068.8|70090.9|70075.9|70096|70076.8|70079.6|70062.1|580
1654804200000|2022-06-09 19:50:00|70100.2|70080.2|70076.8|70056.8|70102|70086|70072.4|70055.4|585
1654804500000|2022-06-09 19:55:00|70076.9|70056.9|70104|70084|70108|70090.8|70072.4|70055.8|658
1654804800000|2022-06-09 20:00:00|70103.5|70083.5|70102|70082|70108.3|70088.3|70087|70067|574
1654805100000|2022-06-09 20:05:00|70102.1|70082.1|70103.6|70083.6|70117.4|70098.9|70101.7|70081.7|413
1654805400000|2022-06-09 20:10:00|70103.9|70083.9|70088.4|70068.4|70109.4|70089.4|70088|70068|476
1654805700000|2022-06-09 20:15:00|70088.3|70068.3|70080.3|70060.3|70091.2|70071.2|70073.1|70053.1|477
1654806000000|2022-06-09 20:20:00|70080.4|70060.4|70080.5|70060.5|70084.5|70064.5|70078.4|70058.4|315
1654806300000|2022-06-09 20:25:00|70080.6|70060.6|70072.4|70052.4|70081.4|70061.4|70063.5|70047.9|354
1654806600000|2022-06-09 20:30:00|70072.7|70052.7|70076.4|70056.4|70079|70061.2|70061|70041|323
1654806900000|2022-06-09 20:35:00|70074.3|70054.3|70070.5|70050.5|70076.9|70056.9|70068.6|70048.6|197
1654807200000|2022-06-09 20:40:00|70070.6|70050.6|70069.6|70049.6|70072.4|70052.4|70063.3|70043.3|230
1654807500000|2022-06-09 20:45:00|70069.7|70049.7|70077.7|70057.7|70078.5|70058.5|70060.2|70040.2|303
1654807800000|2022-06-09 20:50:00|70077.9|70057.9|70062.7|70042.7|70086.1|70066.1|70061.8|70041.8|348
1654808100000|2022-06-09 20:55:00|70062.6|70042.6|70085.6|70049.4|70087.4|70061.6|70057.8|70037.8|395
1654808400000|2022-06-09 21:00:00|70085.5|70049.8|70106.5|70031.4|70107.2|70049.8|70085.5|70031.4|33
1654808700000|2022-06-09 21:05:00|70109.5|70030.2|70078.1|70051.1|70109.5|70058.9|70059.3|70030.2|97
1654809000000|2022-06-09 21:10:00|70074.6|70054.6|70074.2|70054.2|70091.7|70055.9|70064.4|70037|242
1654809300000|2022-06-09 21:15:00|70074.3|70054.3|70083.7|70047.5|70094.5|70054.4|70070.1|70034.3|146
1654809600000|2022-06-09 21:20:00|70083.8|70048.3|70087.4|70036.6|70090.2|70050.2|70069.8|70031.5|458
1654809900000|2022-06-09 21:25:00|70076|70048.7|70083.3|70054.2|70095.8|70061|70070|70032.5|742
1654810200000|2022-06-09 21:30:00|70083.1|70053.9|70077.8|70045.6|70094.3|70059.3|70072|70036.9|601
1654810500000|2022-06-09 21:35:00|70077.9|70045.8|70090|70050.8|70100.1|70056.4|70074.8|70036.7|530
1654810800000|2022-06-09 21:40:00|70089.4|70049.6|70070|70042.3|70095|70057.2|70065.3|70037.6|658
1654811100000|2022-06-09 21:45:00|70070.6|70041|70068.2|70047.1|70080.2|70050|70064.6|70035.3|272
1654811400000|2022-06-09 21:50:00|70068.7|70046.6|70065.6|70044.6|70081.2|70048.7|70065.2|70028.4|223
1654811700000|2022-06-09 21:55:00|70066.2|70043.1|70070.4|70039.4|70078.7|70045.8|70065.2|70031.3|110
1654812000000|2022-06-09 22:00:00|70070.8|70041.3|70073.2|70043.3|70095.2|70052.6|70065|70014.4|578
1654812300000|2022-06-09 22:05:00|70068.5|70048.5|70065.5|70044|70084.8|70051.5|70062|70035.2|221
1654812600000|2022-06-09 22:10:00|70065|70045|70073.6|70053.6|70086.6|70061.1|70064.7|70030|296
1654812900000|2022-06-09 22:15:00|70074.1|70052.9|70060.6|70040.6|70076.8|70053.7|70059.7|70035.8|328
1654813200000|2022-06-09 22:20:00|70060.7|70040.7|70070|70050|70079.4|70053.1|70053.2|70031|395
1654813500000|2022-06-09 22:25:00|70069.1|70047.5|70096.7|70076.7|70108.7|70084.4|70069.1|70040|455
1654813800000|2022-06-09 22:30:00|70096.9|70076.9|70106.5|70086.1|70111.1|70088.7|70086.7|70064.3|489
1654814100000|2022-06-09 22:35:00|70106.4|70085.1|70116.7|70089.8|70117|70096.2|70103.8|70079.9|365
1654814400000|2022-06-09 22:40:00|70111.7|70091.7|70112.3|70092.3|70118.6|70096.6|70108|70086.9|436
1654814700000|2022-06-09 22:45:00|70110.9|70090.9|70094.3|70074.3|70112.3|70093.7|70084.2|70061|522
1654815000000|2022-06-09 22:50:00|70094.7|70074.1|70088.7|70068.7|70094.8|70074.5|70081.3|70060.7|595
1654815300000|2022-06-09 22:55:00|70089.3|70069.3|70085.8|70065.8|70101.8|70084.8|70085.6|70063.6|481
1654815600000|2022-06-09 23:00:00|70085.5|70065.5|70083.1|70063.1|70102.4|70082.4|70082.4|70062.4|549
1654815900000|2022-06-09 23:05:00|70082.7|70062.7|70086.9|70066.9|70100.2|70080.2|70082.5|70062.5|329
1654816200000|2022-06-09 23:10:00|70086.8|70066.8|70083.8|70063.8|70102.6|70082.6|70083.1|70063.1|401
1654816500000|2022-06-09 23:15:00|70083.6|70063.6|70069.7|70049.7|70089.1|70069.1|70069.5|70049.5|599
1654816800000|2022-06-09 23:20:00|70069.8|70049.8|70073.2|70053.2|70079.4|70059.4|70068.1|70048.1|437
1654817100000|2022-06-09 23:25:00|70072.5|70052.5|70067.6|70047.6|70076|70056|70064.4|70046.9|381
1654817400000|2022-06-09 23:30:00|70067.7|70047.7|70062.2|70042.2|70068|70048|70059.1|70040.9|311
1654817700000|2022-06-09 23:35:00|70062.4|70042.4|70059.6|70044.6|70070.8|70050.8|70059.5|70041|258
1654818000000|2022-06-09 23:40:00|70061.9|70041.9|70056.3|70036.3|70064.3|70044.3|70052.8|70032.8|331
1654818300000|2022-06-09 23:45:00|70056.2|70036.2|70056|70036|70064.3|70044.3|70051.5|70033.4|357
1654818600000|2022-06-09 23:50:00|70056.1|70036.1|70054.6|70034.6|70056.2|70036.3|70045.1|70025.1|360
1654818900000|2022-06-09 23:55:00|70054.4|70034.4|70064.2|70044.2|70067|70047|70051.8|70031.8|350
1654819200000|2022-06-10 00:00:00|70064.6|70044.6|70073.2|70053.2|70101.4|70082.6|70054.9|70034.9|661
1654819500000|2022-06-10 00:05:00|70072.9|70057.9|70074.1|70054.1|70088.9|70072|70070.8|70052.1|443
1654819800000|2022-06-10 00:10:00|70071.5|70056.5|70083.5|70063.5|70097.7|70079.4|70071.5|70052.5|574
1654820100000|2022-06-10 00:15:00|70083.7|70063.7|70091.2|70076.2|70093.3|70076.2|70070|70051.8|386
1654820400000|2022-06-10 00:20:00|70091.1|70076.1|70112.6|70092.6|70114.5|70097.4|70083.7|70066.2|467
1654820700000|2022-06-10 00:25:00|70112.5|70092.5|70103.6|70088.6|70113.8|70097|70089.6|70073.4|546
1654821000000|2022-06-10 00:30:00|70104.1|70089.1|70077.8|70062.8|70108.2|70090.9|70073.9|70057.4|444
1654821300000|2022-06-10 00:35:00|70077.5|70062.5|70052.6|70032.6|70079.8|70062.6|70049.9|70032.4|419
1654821600000|2022-06-10 00:40:00|70052.5|70032.5|70052.9|70037.9|70060.2|70042.4|70044|70029|568
1654821900000|2022-06-10 00:45:00|70053.2|70038.2|70037.4|70022.4|70057.3|70039.8|70032.5|70016.2|583
1654822200000|2022-06-10 00:50:00|70038.1|70023.1|70054.7|70034.7|70059.8|70042.8|70031|70012.6|568
1654822500000|2022-06-10 00:55:00|70053.4|70033.4|70031|70011|70054.9|70036.4|70026.6|70008.9|574
1654822800000|2022-06-10 01:00:00|70028.6|70013.6|70038.4|70023.4|70048.7|70031.6|70024.7|70006.8|665
1654823100000|2022-06-10 01:05:00|70039.1|70024.1|70063.1|70043.1|70063.7|70047.3|70034.2|70017.3|496
1654823400000|2022-06-10 01:10:00|70062.9|70042.9|70040.8|70020.8|70064|70046.6|70038|70020.4|421
1654823700000|2022-06-10 01:15:00|70042.5|70022.5|70040.5|70020.5|70047.8|70027.8|70026.6|70009.9|519
1654824000000|2022-06-10 01:20:00|70040.4|70020.4|70066.7|70046.7|70073.3|70056|70037.1|70020|542
1654824300000|2022-06-10 01:25:00|70066.4|70046.4|70040|70020|70067.8|70047.8|70035.5|70017.3|457
1654824600000|2022-06-10 01:30:00|70040.9|70017.1|70044.5|70029.5|70053|70033.4|70029.1|70012.1|570
1654824900000|2022-06-10 01:35:00|70044.4|70029.4|70039.7|70019.7|70052.4|70032.6|70036.2|70018.7|359
1654825200000|2022-06-10 01:40:00|70039.1|70019.1|70053.8|70033.8|70065.3|70046.8|70039.1|70019.1|665
1654825500000|2022-06-10 01:45:00|70054|70034|70039.6|70019.6|70058|70039.8|70034.1|70016.8|640
1654825800000|2022-06-10 01:50:00|70039.5|70019.5|70032.1|70017.1|70047.8|70029.7|70028.7|70011.5|605
1654826100000|2022-06-10 01:55:00|70031.9|70016.9|70021.6|70006.6|70034.3|70016.9|70016.6|69999.2|488
1654826400000|2022-06-10 02:00:00|70021.4|70006.4|70018.2|69998.2|70030.4|70011.6|70013.2|69995.7|544
1654826700000|2022-06-10 02:05:00|70018.3|69998.3|70019.6|70004.6|70026.6|70007.2|70013|69995|508
1654827000000|2022-06-10 02:10:00|70019.5|70004.5|70017.1|69997.1|70023.9|70006.3|70004.4|69987.1|629
1654827300000|2022-06-10 02:15:00|70017.4|69997.4|70008|69988|70020.3|70003.2|70006.5|69986.8|444
1654827600000|2022-06-10 02:20:00|70008.1|69988.1|70011.4|69996.4|70023.2|70007.4|70004.4|69986.5|526
1654827900000|2022-06-10 02:25:00|70014.4|69994.4|69992.1|69972.1|70014.4|69994.4|69990.5|69971.7|566
1654828200000|2022-06-10 02:30:00|69992.4|69972.4|70004.9|69984.9|70005.9|69986.4|69990.6|69971.9|537
1654828500000|2022-06-10 02:35:00|70005.4|69985.4|70020|70000|70025.7|70007.8|70004.9|69985.4|505
1654828800000|2022-06-10 02:40:00|70020.2|70000.2|70016.3|69996.3|70033.8|70016.1|70013.1|69995.5|514
1654829100000|2022-06-10 02:45:00|70016.1|69996.1|70005.2|69985.2|70017.2|69998.5|69999.4|69984.4|493
1654829400000|2022-06-10 02:50:00|70003.4|69988.4|70022.1|70002.1|70022.1|70004.7|70003.3|69986.3|449
1654829700000|2022-06-10 02:55:00|70018.7|70003.7|69989.9|69974.9|70026.8|70009.3|69988.7|69971.1|617
1654830000000|2022-06-10 03:00:00|69992.7|69972.7|69993.3|69973.3|69997.9|69980.1|69986.9|69969.1|589
1654830300000|2022-06-10 03:05:00|69992|69977|69985.5|69965.5|70001.1|69982.6|69981.5|69964.5|482
1654830600000|2022-06-10 03:10:00|69985.8|69965.8|69978.8|69963.8|69993.2|69975.1|69975.9|69957.1|514
1654830900000|2022-06-10 03:15:00|69978.7|69963.7|69978.2|69963.2|69986.7|69970.5|69976.4|69958.8|474
1654831200000|2022-06-10 03:20:00|69978.5|69963.5|69973.7|69953.7|69981.1|69964.3|69971.2|69953.7|401
1654831500000|2022-06-10 03:25:00|69971.6|69956.6|69971|69951|69976.6|69958.8|69964.8|69947.7|364
1654831800000|2022-06-10 03:30:00|69971.1|69951.1|69982.2|69962.2|69986.9|69969.4|69962.7|69946.2|492
1654832100000|2022-06-10 03:35:00|69981|69961|69965.1|69950.1|69983.6|69963.6|69959.1|69943.5|386
1654832400000|2022-06-10 03:40:00|69965.2|69950.2|69967.5|69952.5|69976.8|69959.1|69962.3|69946.5|341
1654832700000|2022-06-10 03:45:00|69967.4|69952.4|69962.9|69947.9|69971.5|69953.8|69961.4|69944.6|310
1654833000000|2022-06-10 03:50:00|69963|69948|69966|69946|69967.6|69949.9|69952|69934.9|400
1654833300000|2022-06-10 03:55:00|69962.8|69947.8|69963.5|69943.5|69970.8|69953.6|69958.4|69940.7|457
1654833600000|2022-06-10 04:00:00|69963.6|69943.6|69960.5|69945.5|69968.8|69950|69959.1|69941.9|455
1654833900000|2022-06-10 04:05:00|69960.3|69945.3|69965.2|69945.2|69967.8|69949.3|69955.1|69936.8|395
1654834200000|2022-06-10 04:10:00|69965.4|69945.4|69968.1|69948.1|69978.7|69960.9|69962|69943.3|534
1654834500000|2022-06-10 04:15:00|69967.2|69947.2|69982.2|69962.2|69986|69968.7|69967.2|69947.2|472
1654834800000|2022-06-10 04:20:00|69982.3|69962.3|69975.6|69955.6|69983|69963|69969.7|69949.7|436
1654835100000|2022-06-10 04:25:00|69975.3|69955.3|69983.8|69963.8|69987.7|69969.6|69968.3|69949.8|409
1654835400000|2022-06-10 04:30:00|69983.7|69963.7|69967.8|69952.8|69986|69966|69965.8|69948.7|443
1654835700000|2022-06-10 04:35:00|69967.2|69952.2|69977.1|69962.1|69982.9|69965.8|69963.4|69944.4|329
1654836000000|2022-06-10 04:40:00|69979.7|69959.7|69986.5|69966.5|69986.7|69967.3|69975.3|69957.7|461
1654836300000|2022-06-10 04:45:00|69983.6|69968.6|69973.3|69953.3|69987.5|69968.6|69967.6|69951.3|443
1654836600000|2022-06-10 04:50:00|69973.5|69953.5|69984.4|69969.4|69994.3|69976.4|69971.8|69953.3|494
1654836900000|2022-06-10 04:55:00|69984.9|69969.9|69986.8|69966.8|69989.1|69973|69976.9|69960.1|355
1654837200000|2022-06-10 05:00:00|69987.2|69967.2|69967.1|69947.1|69987.3|69967.3|69950.3|69934.7|726
1654837500000|2022-06-10 05:05:00|69967.8|69947.8|69954.6|69934.6|69971.1|69951.1|69947.4|69927.4|565
1654837800000|2022-06-10 05:10:00|69954.4|69934.4|69951.3|69931.3|69964.6|69947.8|69944.1|69924.1|628
1654838100000|2022-06-10 05:15:00|69951.2|69931.2|69946.1|69931.1|69954.5|69935|69936.6|69918.5|685
1654838400000|2022-06-10 05:20:00|69945.4|69930.4|69953|69933|69956.8|69939.6|69943.6|69926.2|600
1654838700000|2022-06-10 05:25:00|69952.9|69932.9|69948.8|69928.8|69953.1|69933.3|69940|69922|526
1654839000000|2022-06-10 05:30:00|69948.9|69928.9|69929.8|69914.8|69950.2|69932.5|69929.8|69912.2|623
1654839300000|2022-06-10 05:35:00|69930.5|69915.5|69941.5|69926.5|69945.6|69928.5|69929.8|69912.4|620
1654839600000|2022-06-10 05:40:00|69941|69926|69926.7|69911.7|69944.1|69927.4|69924.5|69906.9|560
1654839900000|2022-06-10 05:45:00|69926.1|69911.1|69914.3|69894.3|69938.9|69921|69911|69893|593
1654840200000|2022-06-10 05:50:00|69914.4|69894.4|69949|69929|69951.3|69933.4|69913|69894.3|670
1654840500000|2022-06-10 05:55:00|69948.5|69928.5|69972.6|69951.6|69979.9|69962.5|69948.5|69928.5|664
1654840800000|2022-06-10 06:00:00|69972.2|69952.2|69989.9|69969.9|69992.3|69976|69959.7|69939.7|866
1654841100000|2022-06-10 06:05:00|69990.1|69970.1|70004.4|69989.4|70017.3|69999.7|69987.7|69970.1|766
1654841400000|2022-06-10 06:10:00|70011.8|69996.8|70009.7|69989.7|70017.3|70002.3|69992.8|69977.8|756
1654841700000|2022-06-10 06:15:00|70009.8|69989.8|70044|70029|70050.7|70033|70006|69988.3|747
1654842000000|2022-06-10 06:20:00|70043.7|70028.7|70037|70022|70061.9|70045.1|70032.8|70015.8|838
1654842300000|2022-06-10 06:25:00|70036.9|70021.9|70030.6|70015.6|70049.6|70031.9|70023.6|70008.6|797
1654842600000|2022-06-10 06:30:00|70030.9|70015.9|70005.3|69990.3|70044.1|70027.5|70001.8|69986.8|776
1654842900000|2022-06-10 06:35:00|70005.5|69990.5|69996.2|69976.2|70021.9|70004.7|69996.2|69976.2|788
1654843200000|2022-06-10 06:40:00|69999.1|69979.1|69970.1|69950.1|70006.6|69988.6|69960.6|69944.3|837
1654843500000|2022-06-10 06:45:00|69966.6|69951.6|70000.5|69980.5|70001.2|69983.3|69961|69945.4|739
1654843800000|2022-06-10 06:50:00|70000.4|69980.4|69985.8|69970.8|70001.1|69985|69958.8|69943.5|704
1654844100000|2022-06-10 06:55:00|69986|69971|69993.7|69978.7|70022.7|70005|69984|69967.2|813
1654844400000|2022-06-10 07:00:00|69995.5|69975.5|69984.4|69964.4|70016.3|69996.3|69955.9|69938|963
1654844700000|2022-06-10 07:05:00|69984.9|69969.9|70002.6|69987.6|70008.8|69993.8|69979.7|69960.4|932
1654845000000|2022-06-10 07:10:00|70002.5|69987.5|69968.4|69953.4|70008.9|69991.2|69959.8|69942.3|928
1654845300000|2022-06-10 07:15:00|69968.8|69953.8|69939.1|69924.1|69973.4|69955.8|69933.8|69916.3|893
1654845600000|2022-06-10 07:20:00|69939.9|69924.9|69953.7|69938.7|69960.7|69942.1|69933|69917.4|994
1654845900000|2022-06-10 07:25:00|69955.4|69940.4|69939.8|69924.8|69959.2|69942.7|69931.1|69913.5|991
1654846200000|2022-06-10 07:30:00|69942.4|69922.4|69951.7|69931.7|69980.3|69962.9|69942.4|69922.4|948
1654846500000|2022-06-10 07:35:00|69951.8|69931.8|69944.8|69924.8|69966.5|69949.8|69942.5|69924.7|893
1654846800000|2022-06-10 07:40:00|69945|69925|69920.9|69905.9|69949.2|69931.8|69915.9|69898.3|863
1654847100000|2022-06-10 07:45:00|69923.1|69903.1|70014.1|69994.1|70021.4|70002.1|69921|69903|929
1654847400000|2022-06-10 07:50:00|70014.3|69994.3|70033|70013|70061.4|70043.5|70004.7|69987.6|934
1654847700000|2022-06-10 07:55:00|70033.1|70013.1|70024.9|70004.9|70035.7|70018.1|70009.1|69993.1|848
1654848000000|2022-06-10 08:00:00|70025.5|70005.5|70005.4|69985.4|70027.8|70009.6|69974.7|69956.3|888
1654848300000|2022-06-10 08:05:00|70005.8|69985.8|70005.6|69985.6|70008.3|69990.2|69989.1|69969.5|849
1654848600000|2022-06-10 08:10:00|70003.2|69988.2|70055.5|70035.5|70056.2|70039.4|70002.9|69984.6|781
1654848900000|2022-06-10 08:15:00|70055.9|70035.9|70086|70066|70099.5|70081.9|70053.1|70034.5|851
1654849200000|2022-06-10 08:20:00|70086.2|70066.2|70084.8|70069.8|70092.5|70075.2|70072.6|70055.8|736
1654849500000|2022-06-10 08:25:00|70088.3|70068.3|70110.7|70090.7|70143|70123|70085.4|70067.5|881
1654849800000|2022-06-10 08:30:00|70110.9|70090.9|70106.2|70086.2|70111.1|70094|70057.2|70039.9|868
1654850100000|2022-06-10 08:35:00|70108.2|70093.2|70110.1|70095.1|70139.8|70123|70098.2|70079.7|821
1654850400000|2022-06-10 08:40:00|70111.9|70096.9|70086.8|70066.8|70115.2|70098.6|70078.6|70061.2|848
1654850700000|2022-06-10 08:45:00|70085.9|70065.9|70099.4|70084.4|70101.7|70085.4|70080|70062.7|724
1654851000000|2022-06-10 08:50:00|70100.2|70085.2|70094.1|70079.1|70120.1|70105|70085.7|70068.2|821
1654851300000|2022-06-10 08:55:00|70096.8|70076.8|70095.9|70075.9|70101.8|70083.5|70079|70061.8|709
1654851600000|2022-06-10 09:00:00|70096|70076|70105.3|70085.3|70111.2|70093.2|70073.5|70056.5|770
1654851900000|2022-06-10 09:05:00|70102.5|70087.5|70107.2|70092.2|70131.7|70116.5|70101.8|70086.8|716
1654852200000|2022-06-10 09:10:00|70106.4|70091.4|70125.6|70105.6|70125.7|70105.7|70095.7|70077.4|742
1654852500000|2022-06-10 09:15:00|70125.9|70105.9|70198.9|70178.9|70221.6|70204.2|70125.6|70105.6|931
1654852800000|2022-06-10 09:20:00|70199.8|70179.8|70214.8|70194.8|70219.2|70200.4|70173.3|70156|839
1654853100000|2022-06-10 09:25:00|70214.6|70194.6|70240.3|70220.3|70258.3|70240.5|70207.1|70189.8|836
1654853400000|2022-06-10 09:30:00|70236.8|70221.8|70182.8|70162.8|70239.5|70221.8|70176.9|70156.9|807
1654853700000|2022-06-10 09:35:00|70182.6|70162.6|70167.7|70152.7|70188|70168.6|70158.5|70138.5|748
1654854000000|2022-06-10 09:40:00|70168.1|70153.1|70173.4|70158.4|70176.6|70159.1|70147.1|70129.4|819
1654854300000|2022-06-10 09:45:00|70174.4|70159.4|70238.7|70218.7|70248.4|70228.7|70174.4|70156|798
1654854600000|2022-06-10 09:50:00|70241.8|70221.8|70205.5|70190.5|70246.7|70227.9|70200.7|70184.1|869
1654854900000|2022-06-10 09:55:00|70207.4|70192.4|70212|70192|70223.1|70205.1|70187.8|70172.8|725
1654855200000|2022-06-10 10:00:00|70211|70191|70219.4|70204.4|70228.4|70212|70195.7|70178.8|703
1654855500000|2022-06-10 10:05:00|70219.3|70204.3|70173.5|70158.5|70220.8|70205|70168.5|70153.5|768
1654855800000|2022-06-10 10:10:00|70173.7|70158.7|70175.1|70155.1|70195.1|70176.7|70156.2|70136.9|807
1654856100000|2022-06-10 10:15:00|70175.2|70155.2|70155|70140|70191.2|70173.2|70142.4|70127.4|722
1654856400000|2022-06-10 10:20:00|70154.6|70139.6|70186.2|70171.2|70191.1|70171.7|70146|70131|723
1654856700000|2022-06-10 10:25:00|70186.7|70171.7|70171.3|70151.3|70207.7|70192.3|70163.7|70145.6|718
1654857000000|2022-06-10 10:30:00|70171.4|70151.4|70163.8|70148.8|70192.5|70174|70146.4|70131.4|791
1654857300000|2022-06-10 10:35:00|70163.9|70148.9|70165.9|70150.9|70174.2|70159.2|70150.7|70132.9|556
1654857600000|2022-06-10 10:40:00|70167|70152|70206.6|70191.6|70208.2|70191.9|70164.3|70149.3|623
1654857900000|2022-06-10 10:45:00|70207.5|70192.5|70259.5|70239.5|70260.8|70242.4|70206.5|70190.4|726
1654858200000|2022-06-10 10:50:00|70259.3|70239.3|70268.8|70248.8|70278.3|70262|70233.6|70214|745
1654858500000|2022-06-10 10:55:00|70271.1|70251.1|70232.4|70212.4|70278.8|70261.4|70232|70212|794
1654858800000|2022-06-10 11:00:00|70230.8|70210.8|70234.7|70219.7|70252.8|70234.9|70219.6|70204.6|763
1654859100000|2022-06-10 11:05:00|70234.3|70219.3|70238.7|70218.7|70250|70235|70230.7|70213.4|644
1654859400000|2022-06-10 11:10:00|70236.4|70221.4|70229.6|70209.6|70263.4|70248.4|70223.7|70205.4|780
1654859700000|2022-06-10 11:15:00|70226.7|70211.7|70239.4|70219.4|70250.1|70232.2|70213.7|70195.9|721
1654860000000|2022-06-10 11:20:00|70239.2|70219.2|70272.2|70252.2|70277.8|70261.4|70229.1|70212.8|805
1654860300000|2022-06-10 11:25:00|70275.2|70255.2|70273.5|70258.5|70306.5|70289.6|70266.3|70247.2|806
1654860600000|2022-06-10 11:30:00|70273.8|70258.8|70322.3|70302.3|70327.1|70307.1|70273.8|70258.8|800
1654860900000|2022-06-10 11:35:00|70322.8|70302.8|70325.4|70305.4|70329.9|70310.9|70287.5|70267.5|782
1654861200000|2022-06-10 11:40:00|70323.8|70308.8|70316|70301|70349.7|70330.4|70310|70295|839
1654861500000|2022-06-10 11:45:00|70319|70299|70330.6|70315.6|70338.7|70323.7|70309.8|70294.6|722
1654861800000|2022-06-10 11:50:00|70331.5|70316.5|70362.2|70347.2|70371.9|70355.9|70331.5|70316.5|753
1654862100000|2022-06-10 11:55:00|70361|70346|70356.1|70341.1|70378.7|70361|70350.4|70331.2|911
1654862400000|2022-06-10 12:00:00|70358.2|70338.2|70337.8|70317.8|70382.9|70364.4|70326.3|70310.5|931
1654862700000|2022-06-10 12:05:00|70336.2|70316.2|70328.7|70313.7|70349.4|70332.4|70317.9|70302.9|783
1654863000000|2022-06-10 12:10:00|70328.4|70313.4|70331.1|70316.1|70341.5|70324.2|70324.3|70308.2|697
1654863300000|2022-06-10 12:15:00|70331.2|70316.2|70327|70307|70344.5|70329.5|70318.4|70303.4|670
1654863600000|2022-06-10 12:20:00|70325.3|70310.3|70319.5|70299.5|70330.1|70312.3|70294.6|70278.7|798
1654863900000|2022-06-10 12:25:00|70319.4|70299.4|70279.9|70251.8|70320.1|70300.1|70270.8|70249.8|830
1654864200000|2022-06-10 12:30:00|70281.1|70254.9|70540.8|70520.8|70585.8|70565.8|70281.1|70251.3|1158
1654864500000|2022-06-10 12:35:00|70536.4|70516.4|70468.7|70448.7|70538.9|70518.9|70428.7|70408.7|1123
1654864800000|2022-06-10 12:40:00|70470.4|70450.4|70461.2|70441.2|70471.1|70451.1|70373.9|70353.9|1149
1654865100000|2022-06-10 12:45:00|70460.3|70440.3|70541.8|70521.8|70544.5|70529.5|70431.2|70411.2|1119
1654865400000|2022-06-10 12:50:00|70543.1|70523.1|70598.8|70578.8|70648.2|70628.2|70532.5|70512.5|1146
1654865700000|2022-06-10 12:55:00|70600.2|70580.2|70698.9|70683.9|70711.2|70691.9|70600.2|70580.2|1118
1654866000000|2022-06-10 13:00:00|70695.2|70680.2|70568.8|70548.8|70698.3|70681.7|70558.5|70538.5|1116
1654866300000|2022-06-10 13:05:00|70568.9|70548.9|70576.2|70561.2|70617.3|70597.3|70551.9|70536.9|1044
1654866600000|2022-06-10 13:10:00|70577.2|70562.2|70611.1|70591.1|70628.6|70611.3|70561.6|70543.9|1019
1654866900000|2022-06-10 13:15:00|70611.2|70591.2|70621.8|70601.8|70635|70616.7|70602.2|70586.2|1009
1654867200000|2022-06-10 13:20:00|70620.3|70600.3|70635.6|70615.6|70673.2|70655.8|70615.5|70599.5|1064
1654867500000|2022-06-10 13:25:00|70633.9|70618.9|70582.1|70562.1|70645.3|70630|70576.8|70559.8|1012
1654867800000|2022-06-10 13:30:00|70580.6|70565.6|70615|70595|70649.4|70633.9|70567|70552|1123
1654868100000|2022-06-10 13:35:00|70614.7|70594.7|70635.3|70620.3|70638.7|70621.2|70577|70560.1|1073
1654868400000|2022-06-10 13:40:00|70635.7|70620.7|70605|70590|70670.3|70654.3|70602.9|70587.9|1092
1654868700000|2022-06-10 13:45:00|70603.7|70588.7|70629.9|70609.9|70668.6|70651.7|70603.5|70588.5|1078
1654869000000|2022-06-10 13:50:00|70629.2|70609.2|70687.3|70667.3|70704.5|70684.9|70628.1|70609.2|1066
1654869300000|2022-06-10 13:55:00|70688.9|70668.9|70672.7|70652.7|70703.8|70688.7|70647.4|70627.8|1016
1654869600000|2022-06-10 14:00:00|70671.1|70656.1|70765.2|70745.2|70777.5|70761.1|70668.1|70650.1|1099
1654869900000|2022-06-10 14:05:00|70766.1|70746.1|70761.5|70746.5|70773.5|70758.5|70719.8|70702.8|1019
1654870200000|2022-06-10 14:10:00|70763.1|70748.1|70740.4|70720.4|70789.8|70774.7|70717|70698.8|1064
1654870500000|2022-06-10 14:15:00|70741.1|70721.1|70763.6|70743.6|70780.3|70764|70713.8|70696.2|1037
1654870800000|2022-06-10 14:20:00|70764.1|70744.1|70802|70782|70802.8|70786.9|70725.9|70705.9|983
1654871100000|2022-06-10 14:25:00|70803.8|70783.8|70806.5|70791.5|70812.5|70797.5|70779.1|70761.5|976
1654871400000|2022-06-10 14:30:00|70806.6|70791.6|70742.9|70727.9|70810.6|70795.6|70720.4|70702.6|1084
1654871700000|2022-06-10 14:35:00|70740.8|70725.8|70758.8|70738.8|70763.4|70747.4|70729.6|70713.9|974
1654872000000|2022-06-10 14:40:00|70755.5|70740.5|70757.3|70737.3|70773.8|70755.4|70749|70730|968
1654872300000|2022-06-10 14:45:00|70757|70737|70727.4|70707.4|70761.8|70743.7|70722|70705.8|998
1654872600000|2022-06-10 14:50:00|70727.5|70707.5|70627|70607|70727.5|70710.2|70614.7|70594.7|1045
1654872900000|2022-06-10 14:55:00|70626.5|70606.5|70647.8|70627.8|70662.2|70642.2|70614.7|70594.7|1045
1654873200000|2022-06-10 15:00:00|70649|70629|70671.4|70651.4|70671.6|70651.6|70620.3|70604.3|1031
1654873500000|2022-06-10 15:05:00|70671.2|70651.2|70656.8|70636.8|70688.4|70669.5|70628.8|70610.1|1033
1654873800000|2022-06-10 15:10:00|70657.1|70637.1|70661.1|70641.1|70705.4|70685.4|70644.2|70625.5|1004
1654874100000|2022-06-10 15:15:00|70658.3|70643.3|70658.3|70638.3|70680.9|70661.3|70637.4|70620.5|954
1654874400000|2022-06-10 15:20:00|70658.1|70638.1|70697|70677|70701.1|70681.1|70632.4|70616|912
1654874700000|2022-06-10 15:25:00|70697.3|70677.3|70713.6|70693.6|70717.9|70697.9|70671.9|70651.9|933
1654875000000|2022-06-10 15:30:00|70713.4|70693.4|70729.3|70709.3|70735.9|70716.7|70695|70675.9|973
1654875300000|2022-06-10 15:35:00|70729|70709|70765.8|70745.8|70775|70755|70724.5|70705.4|882
1654875600000|2022-06-10 15:40:00|70765.5|70750.5|70723.7|70708.7|70773.2|70754.7|70719.4|70704.4|924
1654875900000|2022-06-10 15:45:00|70722.9|70707.9|70741.6|70726.6|70744.4|70729.2|70715.3|70695.8|768
1654876200000|2022-06-10 15:50:00|70741.3|70726.3|70708.4|70688.4|70745.3|70727.1|70701.4|70683.8|768
1654876500000|2022-06-10 15:55:00|70707.9|70687.9|70713|70698|70726.7|70711.7|70697.6|70678.3|861
1654876800000|2022-06-10 16:00:00|70712.5|70697.5|70712.6|70692.6|70726.5|70706.5|70701.7|70684.4|780
1654877100000|2022-06-10 16:05:00|70709.7|70694.7|70704.2|70684.2|70717|70702|70676.8|70660.8|740
1654877400000|2022-06-10 16:10:00|70705.3|70685.3|70738|70718|70745.9|70727.7|70704.4|70684.4|803
1654877700000|2022-06-10 16:15:00|70737.8|70717.8|70727.8|70707.8|70754.6|70737.9|70724|70704.3|782
1654878000000|2022-06-10 16:20:00|70727.7|70707.7|70743.8|70723.8|70746.9|70729.1|70716.4|70696.4|848
1654878300000|2022-06-10 16:25:00|70743.7|70723.7|70736|70716|70765.3|70745.7|70733.7|70713.7|824
1654878600000|2022-06-10 16:30:00|70737.2|70717.2|70743.7|70723.7|70770.7|70750.7|70736.6|70716.6|843
1654878900000|2022-06-10 16:35:00|70743.4|70723.4|70734.9|70714.9|70759.7|70739.7|70733.3|70713.3|711
1654879200000|2022-06-10 16:40:00|70737.1|70717.1|70729.4|70709.4|70738|70718|70712.3|70692.3|763
1654879500000|2022-06-10 16:45:00|70729.3|70709.3|70681.9|70661.9|70733.9|70715.4|70681.8|70661.8|740
1654879800000|2022-06-10 16:50:00|70683.3|70663.3|70716.4|70696.4|70730.9|70710.9|70683.3|70663.3|748
1654880100000|2022-06-10 16:55:00|70716.7|70696.7|70737.2|70717.2|70741.8|70721.8|70716.7|70696.7|744
1654880400000|2022-06-10 17:00:00|70737.1|70717.1|70728.9|70708.9|70746.3|70728.9|70727.2|70708.3|723
1654880700000|2022-06-10 17:05:00|70728.8|70708.8|70732.5|70712.5|70741.1|70722.8|70718.6|70698.6|688
1654881000000|2022-06-10 17:10:00|70732.8|70712.8|70728.8|70713.8|70734.5|70717.1|70718.7|70700.1|731
1654881300000|2022-06-10 17:15:00|70730.2|70715.2|70700.4|70680.4|70737|70719.6|70699.1|70679.1|760
1654881600000|2022-06-10 17:20:00|70700.1|70680.1|70692.2|70672.2|70702.5|70682.5|70680.8|70662|731
1654881900000|2022-06-10 17:25:00|70692.1|70672.1|70676.2|70656.2|70701.7|70684.7|70673.7|70656.2|735
1654882200000|2022-06-10 17:30:00|70674|70659|70687.9|70667.9|70702|70684|70674|70654.3|778
1654882500000|2022-06-10 17:35:00|70687.7|70667.7|70683.5|70663.5|70691.6|70674.8|70664.4|70644.4|742
1654882800000|2022-06-10 17:40:00|70684.5|70664.5|70651.3|70636.3|70689.9|70672.7|70650|70634.5|726
1654883100000|2022-06-10 17:45:00|70652|70637|70634|70614|70661.2|70646.2|70622.5|70606.4|872
1654883400000|2022-06-10 17:50:00|70627.9|70612.9|70694.5|70679.5|70696.7|70679.8|70627.9|70610|900
1654883700000|2022-06-10 17:55:00|70694.2|70679.2|70716.6|70701.6|70718.4|70702.2|70688.6|70671.7|734
1654884000000|2022-06-10 18:00:00|70716.7|70701.7|70753.2|70738.2|70754.7|70738.4|70711|70693.1|816
1654884300000|2022-06-10 18:05:00|70753.9|70738.9|70733.7|70718.7|70756.7|70739.8|70719.7|70701.3|713
1654884600000|2022-06-10 18:10:00|70733.5|70718.5|70738|70723|70748.3|70729.9|70727.4|70710.2|647
1654884900000|2022-06-10 18:15:00|70738.1|70723.1|70716|70696|70747.1|70729.6|70712.2|70694|679
1654885200000|2022-06-10 18:20:00|70715.8|70695.8|70719.3|70704.3|70721.8|70706|70695.8|70679.2|702
1654885500000|2022-06-10 18:25:00|70719.1|70704.1|70724.8|70709.8|70740.5|70723.6|70715.8|70697.6|686
1654885800000|2022-06-10 18:30:00|70724.5|70709.5|70718.2|70698.2|70730.4|70715.4|70711.6|70693.7|673
1654886100000|2022-06-10 18:35:00|70718.3|70698.3|70717|70697|70725.9|70707.7|70707.9|70689.8|741
1654886400000|2022-06-10 18:40:00|70717.3|70697.3|70732.9|70712.9|70745.9|70728.2|70717.3|70697.3|716
1654886700000|2022-06-10 18:45:00|70733.4|70713.4|70702.3|70687.3|70734.4|70714.4|70694.7|70676.5|705
1654887000000|2022-06-10 18:50:00|70700.8|70685.8|70717.3|70702.3|70730.2|70714.3|70700|70682.8|755
1654887300000|2022-06-10 18:55:00|70716.8|70701.8|70705.5|70690.5|70719.2|70704.1|70690.2|70675.2|861
1654887600000|2022-06-10 19:00:00|70705.1|70690.1|70721.7|70701.7|70732.9|70712.9|70692.7|70674.1|920
1654887900000|2022-06-10 19:05:00|70721.1|70701.1|70710.1|70690.1|70732.8|70712.8|70700.1|70680.1|761
1654888200000|2022-06-10 19:10:00|70710|70690|70690.3|70670.3|70714.9|70695.6|70682|70662.6|746
1654888500000|2022-06-10 19:15:00|70689.6|70669.6|70694.5|70674.5|70716.9|70697.5|70689.6|70669.6|679
1654888800000|2022-06-10 19:20:00|70694.3|70674.3|70698.4|70678.4|70717.6|70697.6|70694.1|70674.1|660
1654889100000|2022-06-10 19:25:00|70698.7|70678.7|70683.3|70663.3|70698.8|70678.8|70668|70648|741
1654889400000|2022-06-10 19:30:00|70683.4|70663.4|70685.9|70665.9|70689.9|70670.2|70670.8|70651.3|829
1654889700000|2022-06-10 19:35:00|70686.1|70666.1|70679|70659|70688.2|70668.2|70665.3|70645.3|764
1654890000000|2022-06-10 19:40:00|70679.1|70659.1|70703.3|70683.3|70712.7|70694.1|70674.9|70654.9|694
1654890300000|2022-06-10 19:45:00|70704.2|70684.2|70699.8|70679.8|70719.9|70699.9|70687.7|70667.7|744
1654890600000|2022-06-10 19:50:00|70700.3|70680.3|70708.5|70688.5|70718.7|70699.3|70697.3|70677.3|799
1654890900000|2022-06-10 19:55:00|70708.2|70688.2|70724.9|70704.9|70726.2|70706.2|70696.9|70678.6|817
1654891200000|2022-06-10 20:00:00|70726.1|70706.1|70726.8|70706.8|70729.2|70709.2|70718.3|70698.3|574
1654891500000|2022-06-10 20:05:00|70726.5|70706.5|70721.8|70701.8|70731.7|70711.7|70701.9|70681.9|462
1654891800000|2022-06-10 20:10:00|70722|70702|70727|70707|70727|70707|70714.6|70694.6|408
1654892100000|2022-06-10 20:15:00|70726.1|70706.1|70728.7|70708.7|70731.9|70711.9|70706.3|70686.3|487
1654892400000|2022-06-10 20:20:00|70728.5|70708.5|70738.7|70718.7|70741.6|70721.6|70727.6|70707.6|480
1654892700000|2022-06-10 20:25:00|70738.5|70718.5|70724.7|70704.7|70738.8|70718.8|70719.2|70699.2|417
1654893000000|2022-06-10 20:30:00|70724.8|70704.8|70741.9|70721.9|70749.5|70729.5|70721.5|70701.5|327
1654893300000|2022-06-10 20:35:00|70742.8|70722.8|70737.2|70717.2|70745.7|70725.7|70733.3|70713.3|318
1654893600000|2022-06-10 20:40:00|70737.4|70717.4|70731.4|70711.4|70737.6|70717.6|70730.5|70710.5|243
1654893900000|2022-06-10 20:45:00|70731.1|70711.1|70711.2|70691.2|70731.5|70711.5|70709|70689|253
1654894200000|2022-06-10 20:50:00|70711.6|70691.6|70703.6|70683.6|70718.1|70698.1|70697|70677|300
1654894500000|2022-06-10 20:55:00|70703.7|70683.7|70757.3|70661.8|70765.1|70706.1|70703.7|70652.2|265
1655064000000|2022-06-12 20:00:00|70736.3|70706.3|70756.6|70726.6|70756.6|70726.6|70736.3|70706.3|5
1655064300000|2022-06-12 20:05:00|70755.9|70725.9|70736.3|70706.3|70755.9|70725.9|70736.3|70706.3|3
1655064600000|2022-06-12 20:10:00|70754.2|70724.2|70736.3|70706.3|70797.5|70725.2|70736.3|70683.5|13
1655064900000|2022-06-12 20:15:00|70758|70728|70756.1|70726.1|70760.1|70728|70756.1|70683.8|5
1655065200000|2022-06-12 20:20:00|70757.5|70727.5|70760.1|70683.8|70763|70733|70756.4|70683.8|8
1655065500000|2022-06-12 20:25:00|70762|70732|70762.6|70732.6|70765.3|70735.3|70762|70732|4
1655065800000|2022-06-12 20:30:00|70760.1|70683.8|70760.1|70683.8|70762.6|70732.6|70760.1|70683.8|3
1655066100000|2022-06-12 20:35:00|70762.5|70732.5|70762.5|70732.5|70762.5|70732.5|70762.5|70732.5|1
1655066700000|2022-06-12 20:45:00|70762.6|70732.6|70760.1|70683.8|70762.6|70732.6|70760.1|70683.8|2
1655067000000|2022-06-12 20:50:00|70813.1|70710.4|70754.2|70724.2|70813.1|70747.7|70754.2|70683.8|8
1655067300000|2022-06-12 20:55:00|70732.6|70702.6|70760.8|70707.5|70786.1|70728|70732.6|70682.9|24
1655067600000|2022-06-12 21:00:00|70746.7|70691.2|70743.7|70698.9|70759.5|70724.6|70743.7|70691.2|29
1655067900000|2022-06-12 21:05:00|70752.3|70715.9|70739.7|70698.2|70757.7|70724.1|70737.6|70698.2|38
1655068200000|2022-06-12 21:10:00|70745.4|70709.8|70736.3|70699.6|70749.5|70714.6|70736.3|70698.9|14
1655068500000|2022-06-12 21:15:00|70742.2|70707|70736.3|70700.2|70748.8|70715.4|70736.3|70699.6|11
1655068800000|2022-06-12 21:20:00|70775.6|70684.5|70736.3|70700.2|70777.1|70700.2|70736.3|70684.5|19
1655069100000|2022-06-12 21:25:00|70737.6|70701.6|70737.6|70701.6|70751.4|70717.8|70737.6|70685.1|21
1655069400000|2022-06-12 21:30:00|70749.6|70680.4|70748.4|70696.2|70759.4|70725.8|70737.6|70680.4|32
1655069700000|2022-06-12 21:35:00|70753.5|70691.2|70756.8|70723.2|70756.9|70723.4|70748.4|70689.8|16
1655070000000|2022-06-12 21:40:00|70748.4|70696.2|70748.4|70696.2|70781.7|70730.8|70746.6|70689.1|34
1655070300000|2022-06-12 21:45:00|70769.3|70708.7|70757.8|70708.3|70769.3|70708.7|70748.4|70696.2|19
1655070600000|2022-06-12 21:50:00|70753.1|70707.7|70769.3|70707.7|70769.3|70708.3|70753.1|70707.7|18
1655070900000|2022-06-12 21:55:00|70753.7|70728.2|70758.5|70701.6|70773.7|70739.8|70753.7|70701.6|48
1655071200000|2022-06-12 22:00:00|70768.5|70709.8|70809.4|70792.6|70830|70793.3|70752.1|70709.8|428
1655071500000|2022-06-12 22:05:00|70809.7|70793.9|70814.1|70794.1|70822.8|70796.9|70790.5|70755|336
1655071800000|2022-06-12 22:10:00|70813|70793|70830.1|70810.1|70845|70811.8|70793.6|70762.6|379
1655072100000|2022-06-12 22:15:00|70830.2|70810.2|70814.6|70794.6|70840|70814.8|70804.1|70776.2|759
1655072400000|2022-06-12 22:20:00|70814.5|70794.5|70823.7|70803.7|70837.9|70817.3|70808.1|70786.6|719
1655072700000|2022-06-12 22:25:00|70823.8|70802.8|70722.3|70702.3|70826.5|70803.2|70718.5|70698.5|631
1655073000000|2022-06-12 22:30:00|70722.5|70702.5|70759.1|70739.1|70762.9|70742.9|70717.4|70697.4|554
1655073300000|2022-06-12 22:35:00|70759.6|70739.6|70792.6|70772.6|70800.4|70780.4|70759.6|70739.6|585
1655073600000|2022-06-12 22:40:00|70792.7|70772.7|70804|70784|70805.8|70785.8|70777.7|70757.7|506
1655073900000|2022-06-12 22:45:00|70803.7|70783.7|70789.2|70769.2|70816.4|70793.4|70778.9|70757.9|601
1655074200000|2022-06-12 22:50:00|70789.1|70769.1|70784|70764|70803.1|70783.1|70783.3|70763.3|738
1655074500000|2022-06-12 22:55:00|70784.3|70764.3|70798.4|70778.4|70808.6|70787|70781.7|70761.7|425
1655074800000|2022-06-12 23:00:00|70798.3|70778.3|70775.1|70755.1|70798.9|70778.9|70762.5|70741.2|656
1655075100000|2022-06-12 23:05:00|70774.7|70754.7|70806.5|70786.5|70808.4|70788.4|70770.7|70750.7|562
1655075400000|2022-06-12 23:10:00|70806.6|70786.6|70811.7|70791.7|70824.9|70804.2|70799.8|70779.8|582
1655075700000|2022-06-12 23:15:00|70811.5|70791.5|70822.8|70802.8|70831.2|70811.2|70806|70786|535
1655076000000|2022-06-12 23:20:00|70823.1|70803.1|70843.2|70823.2|70844.1|70824.1|70822.1|70802.1|657
1655076300000|2022-06-12 23:25:00|70843.9|70823.9|70821.6|70801.6|70844.9|70824.9|70815.4|70795.4|612
1655076600000|2022-06-12 23:30:00|70821.3|70801.3|70828.4|70808.4|70836.7|70816.7|70814.6|70794.6|588
1655076900000|2022-06-12 23:35:00|70828.1|70808.1|70847.1|70827.1|70847.8|70827.8|70824.7|70804.7|599
1655077200000|2022-06-12 23:40:00|70847|70827|70828.4|70808.4|70852.3|70832.3|70815.7|70795.7|693
1655077500000|2022-06-12 23:45:00|70827.9|70807.9|70928.1|70908.1|70945.5|70925.5|70815.2|70795.2|735
1655077800000|2022-06-12 23:50:00|70927.9|70907.9|70931.9|70911.9|70945.5|70925.5|70917.4|70897.4|783
1655078100000|2022-06-12 23:55:00|70931.8|70911.8|70916.3|70896.3|70939.4|70919.4|70903.5|70883.5|670
1655078400000|2022-06-13 00:00:00|70916|70896|70928.5|70908.5|70929.4|70909.4|70891.3|70871.3|888
1655078700000|2022-06-13 00:05:00|70927.9|70907.9|70912.7|70892.7|70946.2|70926.2|70907|70887|871
1655079000000|2022-06-13 00:10:00|70912.8|70892.8|70926.4|70906.4|70938|70918|70910.6|70890.6|690
1655079300000|2022-06-13 00:15:00|70927.2|70907.2|70942.1|70922.1|70950.5|70930.5|70913.3|70893.3|650
1655079600000|2022-06-13 00:20:00|70942.5|70922.5|70918.1|70898.1|70942.6|70922.6|70909.8|70889.8|662
1655079900000|2022-06-13 00:25:00|70916.9|70896.9|70882.8|70862.8|70921.2|70901.2|70882.2|70862.2|715
1655080200000|2022-06-13 00:30:00|70883.4|70863.4|70905.7|70885.7|70913.2|70893.2|70883|70863|775
1655080500000|2022-06-13 00:35:00|70905|70885|70928|70908|70946.6|70926.6|70905|70885|701
1655080800000|2022-06-13 00:40:00|70927.6|70907.6|70951.4|70931.4|70957|70937|70924.7|70904.7|645
1655081100000|2022-06-13 00:45:00|70951.5|70931.5|70974.2|70954.2|70977.4|70957.4|70949.6|70929.6|728
1655081400000|2022-06-13 00:50:00|70971.8|70951.8|70980.3|70960.3|70984.1|70964.1|70955.7|70935.7|806
1655081700000|2022-06-13 00:55:00|70982.6|70962.6|70956.8|70936.8|70987.8|70967.8|70956.4|70936.4|713
1655082000000|2022-06-13 01:00:00|70957|70937|70985.6|70965.6|70988.8|70968.8|70948.8|70928.8|812
1655082300000|2022-06-13 01:05:00|70983.1|70963.1|70978.8|70958.8|70990.1|70970.1|70977|70957|562
1655082600000|2022-06-13 01:10:00|70978.7|70958.7|70973.5|70953.5|70980.8|70960.8|70957.6|70937.6|680
1655082900000|2022-06-13 01:15:00|70973.1|70953.1|70979.9|70959.9|70991.8|70971.8|70967.2|70947.2|685
1655083200000|2022-06-13 01:20:00|70980|70960|71013.6|70993.6|71015.8|70995.8|70976.7|70956.7|759
1655083500000|2022-06-13 01:25:00|71014.3|70994.3|71000.8|70980.8|71021.3|71001.3|70982.8|70962.8|755
1655083800000|2022-06-13 01:30:00|71001|70981|70961.7|70946.7|71001|70981|70951.5|70935.1|913
1655084100000|2022-06-13 01:35:00|70962.1|70947.1|70963.5|70943.5|70981.6|70961.8|70951.7|70933.2|867
1655084400000|2022-06-13 01:40:00|70963.7|70943.7|70973.1|70953.1|70981.1|70961.1|70945.8|70927.7|884
1655084700000|2022-06-13 01:45:00|70973.9|70953.9|70970.8|70950.8|70976.9|70956.9|70954.6|70934.6|830
1655085000000|2022-06-13 01:50:00|70970.7|70950.7|70992.1|70972.1|71010.5|70990.5|70962.8|70942.8|842
1655085300000|2022-06-13 01:55:00|70992.4|70972.4|70981.4|70966.4|70999.3|70979.3|70960.3|70940.3|745
1655085600000|2022-06-13 02:00:00|70982.4|70962.4|70936|70916|70982.4|70962.4|70934.5|70914.5|873
1655085900000|2022-06-13 02:05:00|70936.8|70916.8|70960.3|70940.3|70971.2|70951.2|70928.1|70908.1|813
1655086200000|2022-06-13 02:10:00|70960.2|70940.2|70965.9|70945.9|70970.7|70950.7|70935|70915|807
1655086500000|2022-06-13 02:15:00|70966|70946|70952.2|70932.2|70977.2|70957.2|70947.4|70927.4|760
1655086800000|2022-06-13 02:20:00|70952.1|70932.1|70941.1|70921.1|70965.6|70945.6|70940.7|70920.7|715
1655087100000|2022-06-13 02:25:00|70941|70921|70950.8|70930.8|70951.2|70931.2|70927.3|70907.3|730
1655087400000|2022-06-13 02:30:00|70950.5|70930.5|70960.3|70940.3|70962.2|70942.2|70947.1|70927.1|730
1655087700000|2022-06-13 02:35:00|70960.5|70940.5|70948.4|70928.4|70961.8|70941.8|70942.6|70922.6|569
1655088000000|2022-06-13 02:40:00|70948.5|70928.5|70943.7|70923.7|70958.9|70938.9|70938.6|70918.6|662
1655088300000|2022-06-13 02:45:00|70943.2|70923.2|70918.8|70898.8|70945.6|70925.6|70904.2|70884.2|658
1655088600000|2022-06-13 02:50:00|70920|70900|70904.8|70884.8|70924.7|70904.7|70903.2|70883.2|700
1655088900000|2022-06-13 02:55:00|70905|70885|70931.2|70911.2|70936.2|70916.8|70903.9|70883.9|713
1655089200000|2022-06-13 03:00:00|70930.5|70910.5|70916.5|70896.5|70932.2|70912.2|70904.7|70884.7|691
1655089500000|2022-06-13 03:05:00|70916.1|70896.1|70912.8|70892.8|70921.7|70904.4|70898.9|70878.9|719
1655089800000|2022-06-13 03:10:00|70913.2|70893.2|70898.3|70878.3|70917.3|70897.3|70894|70874|637
1655090100000|2022-06-13 03:15:00|70898.5|70878.5|70901.1|70886.1|70910.1|70890.2|70893.7|70873.7|582
1655090400000|2022-06-13 03:20:00|70901|70886|70894.5|70874.5|70907.2|70887.2|70893.6|70873.6|520
1655090700000|2022-06-13 03:25:00|70894.9|70874.9|70905.5|70885.5|70910.5|70890.5|70894.7|70874.7|455
1655091000000|2022-06-13 03:30:00|70905.6|70885.6|70918.2|70898.2|70927|70907|70905.6|70885.6|489
1655091300000|2022-06-13 03:35:00|70918.3|70898.3|70906.3|70886.3|70919.6|70899.6|70906.2|70886.2|454
1655091600000|2022-06-13 03:40:00|70906.5|70886.5|70912|70892|70915.2|70895.2|70902.3|70882.3|496
1655091900000|2022-06-13 03:45:00|70911.8|70891.8|70918.7|70898.7|70923.6|70903.6|70908.6|70888.6|471
1655092200000|2022-06-13 03:50:00|70918.8|70898.8|70919.4|70899.4|70923.3|70903.3|70907.4|70887.4|523
1655092500000|2022-06-13 03:55:00|70918.1|70898.1|70911.8|70891.8|70936.8|70918.8|70911.6|70891.6|536
1655092800000|2022-06-13 04:00:00|70911.5|70891.5|70925.2|70905.2|70935.9|70915.9|70911.4|70891.4|594
1655093100000|2022-06-13 04:05:00|70925.5|70905.5|70936.2|70916.2|70944.2|70924.2|70918.6|70898.6|576
1655093400000|2022-06-13 04:10:00|70937.4|70917.4|70952.8|70932.8|70954.7|70934.7|70935.2|70915.2|638
1655093700000|2022-06-13 04:15:00|70953|70933|70927.9|70907.9|70954.7|70935|70919.8|70899.8|598
1655094000000|2022-06-13 04:20:00|70928.6|70908.6|70938.2|70918.2|70941.8|70921.8|70927.6|70907.6|552
1655094300000|2022-06-13 04:25:00|70938.6|70918.6|70938.4|70918.4|70946|70926|70930|70910|493
1655094600000|2022-06-13 04:30:00|70938.5|70918.5|70960.9|70940.9|70969.4|70949.4|70937|70917|571
1655094900000|2022-06-13 04:35:00|70960.8|70940.8|70961|70941|70964.3|70944.3|70948.6|70928.6|502
1655095200000|2022-06-13 04:40:00|70959.6|70939.6|70969.3|70949.3|70982.2|70962.2|70956.8|70936.8|577
1655095500000|2022-06-13 04:45:00|70972.3|70952.3|70932.5|70912.5|70978|70958|70927.7|70907.7|677
1655095800000|2022-06-13 04:50:00|70933.1|70913.1|70933.7|70918.7|70947.1|70927.1|70928.8|70908.8|685
1655096100000|2022-06-13 04:55:00|70934.9|70919.9|70916.6|70896.6|70941.9|70921.9|70915.6|70895.6|710
1655096400000|2022-06-13 05:00:00|70916.4|70896.4|70907.7|70887.7|70936|70916|70901.2|70883.2|765
1655096700000|2022-06-13 05:05:00|70907.2|70887.2|70925.6|70905.6|70931.6|70914.1|70905.3|70885.4|622
1655097000000|2022-06-13 05:10:00|70925.7|70905.7|70911.4|70891.4|70927.1|70907.1|70898.8|70878.8|588
1655097300000|2022-06-13 05:15:00|70911.6|70891.6|70906.6|70886.6|70921.9|70903.8|70887.4|70867.4|684
1655097600000|2022-06-13 05:20:00|70906.2|70886.2|70901.1|70881.1|70908.2|70888.2|70893|70873|554
1655097900000|2022-06-13 05:25:00|70901.2|70881.2|70899.6|70879.6|70916.4|70896.4|70886.2|70866.2|654
1655098200000|2022-06-13 05:30:00|70899.5|70879.5|70898.4|70878.4|70908.7|70888.7|70887|70867|737
1655098500000|2022-06-13 05:35:00|70899.2|70879.2|70919.4|70899.4|70923.8|70903.8|70899.2|70879.2|594
1655098800000|2022-06-13 05:40:00|70919.7|70899.7|70949.4|70929.4|70951.1|70933.9|70910|70890.9|671
1655099100000|2022-06-13 05:45:00|70949.3|70929.3|70926.1|70906.1|70951.2|70931.2|70917.1|70897.1|698
1655099400000|2022-06-13 05:50:00|70926.3|70906.3|70926.2|70906.2|70936.3|70918.4|70922.6|70904.1|561
1655099700000|2022-06-13 05:55:00|70926.3|70906.3|70947.8|70927.8|70950.7|70931.1|70916.1|70896.7|637
1655100000000|2022-06-13 06:00:00|70948.7|70928.7|70995.8|70975.8|70997.6|70977.6|70942.7|70923.7|914
1655100300000|2022-06-13 06:05:00|70997|70977|70990.9|70975.9|71005.5|70985.5|70986.5|70966.5|833
1655100600000|2022-06-13 06:10:00|70990.4|70975.4|70988.4|70973.4|71016.4|71000.7|70970.5|70954.2|882
1655100900000|2022-06-13 06:15:00|70989.1|70974.1|70956.4|70941.4|70989.1|70974.1|70932.4|70915.3|853
1655101200000|2022-06-13 06:20:00|70956.2|70941.2|70934.8|70919.8|70967.1|70949.9|70929.1|70913.5|883
1655101500000|2022-06-13 06:25:00|70938.4|70918.4|70954.1|70939.1|70965.2|70950.2|70936.5|70918.4|909
1655101800000|2022-06-13 06:30:00|70955.6|70935.6|70951.6|70936.6|70957.6|70940|70936|70919.6|760
1655102100000|2022-06-13 06:35:00|70951.7|70936.7|70978.7|70963.7|70981|70965|70941.7|70924.3|888
1655102400000|2022-06-13 06:40:00|70981.4|70966.4|70959.3|70944.3|71006.2|70991|70949.4|70932.4|892
1655102700000|2022-06-13 06:45:00|70959.9|70944.9|71010.2|70990.2|71023.7|71007.4|70953.5|70938.5|914
1655103000000|2022-06-13 06:50:00|71010.3|70990.3|70989.1|70974.1|71017.5|70999.4|70975.1|70957.8|906
1655103300000|2022-06-13 06:55:00|70989|70974|71056.3|71041.3|71059.7|71041.6|70989|70973.5|836
1655103600000|2022-06-13 07:00:00|71057.6|71042.6|70982.3|70967.3|71062.6|71047.6|70981.7|70964.1|746
1655103900000|2022-06-13 07:05:00|70982.6|70967.6|70963.8|70943.8|70988.5|70970.8|70924.9|70909.9|776
1655104200000|2022-06-13 07:10:00|70963.7|70943.7|70983.6|70968.6|70986.4|70971.4|70954.5|70939.5|726
1655104500000|2022-06-13 07:15:00|70983.5|70968.5|70967.9|70952.9|70988.8|70971.3|70956.8|70941.3|787
1655104800000|2022-06-13 07:20:00|70968|70953|70947.9|70932.9|71002.5|70985.6|70927.8|70911.2|960
1655105100000|2022-06-13 07:25:00|70948.3|70933.3|70975.3|70960.3|70980.3|70965.3|70927.6|70912.6|990
1655105400000|2022-06-13 07:30:00|70975.4|70960.4|70981.3|70961.3|71001.7|70985.4|70968.6|70950.7|1016
1655105700000|2022-06-13 07:35:00|70980.9|70960.9|70956.4|70941.4|70981.1|70964.4|70932.5|70914.6|899
1655106000000|2022-06-13 07:40:00|70955.3|70940.3|71034.3|71019.3|71034.3|71019.3|70949.3|70932.2|970
1655106300000|2022-06-13 07:45:00|71034|71019|71077.1|71062.1|71086.2|71070.7|71016.4|71001.2|901
1655106600000|2022-06-13 07:50:00|71077.2|71062.2|71103|71088|71107.7|71088.6|71060|71045|947
1655106900000|2022-06-13 07:55:00|71103.6|71088.6|71091|71071|71121.3|71103.7|71078.4|71061.3|890
1655107200000|2022-06-13 08:00:00|71091.1|71071.1|71130.4|71110.4|71152.1|71136.1|71078.1|71061|998
1655107500000|2022-06-13 08:05:00|71127.3|71112.3|71093.5|71078.5|71137.9|71119.6|71081.4|71066.4|930
1655107800000|2022-06-13 08:10:00|71093.6|71078.6|71082.9|71067.9|71106.5|71091|71053.8|71036.9|920
1655108100000|2022-06-13 08:15:00|71081.2|71066.2|71085.1|71065.1|71099.3|71082.8|71062.3|71046.5|866
1655108400000|2022-06-13 08:20:00|71084.9|71064.9|71021.1|71006.1|71084.9|71066.1|71017.2|70999.5|977
1655108700000|2022-06-13 08:25:00|71021.5|71006.5|70978.8|70963.8|71029.7|71012.5|70964.8|70949.3|944
1655109000000|2022-06-13 08:30:00|70979|70964|71001.3|70986.3|71011|70993.3|70951.1|70934.1|952
1655109300000|2022-06-13 08:35:00|71001.1|70986.1|71006.7|70991.7|71025.4|71008.7|70986.8|70970.9|904
1655109600000|2022-06-13 08:40:00|71006.6|70991.6|71029.6|71009.6|71040.3|71023.9|70984.3|70967|993
1655109900000|2022-06-13 08:45:00|71027.2|71012.2|71013.1|70993.1|71039.9|71023.4|70988.4|70970.5|934
1655110200000|2022-06-13 08:50:00|71012.7|70992.7|70981.6|70966.6|71023.5|71008.5|70979.9|70962.5|902
1655110500000|2022-06-13 08:55:00|70980.1|70965.1|71025.2|71005.2|71043.6|71026.1|70974.2|70959.2|917
1655110800000|2022-06-13 09:00:00|71025.5|71005.5|71007.9|70987.9|71044.7|71029.7|70998.1|70979.5|949
1655111100000|2022-06-13 09:05:00|71008|70988|71000.8|70980.8|71020.3|71000.5|70983.1|70965.5|875
1655111400000|2022-06-13 09:10:00|71000.7|70980.7|71009.6|70989.6|71011.5|70991.5|70979|70962|895
1655111700000|2022-06-13 09:15:00|71009.4|70989.4|71040.8|71020.8|71057.5|71039.6|71007.6|70988.9|829
1655112000000|2022-06-13 09:20:00|71040.9|71020.9|71031.1|71016.1|71056.9|71041.9|71003|70985.5|921
1655112300000|2022-06-13 09:25:00|71031.3|71016.3|71023.2|71003.2|71040.6|71022|71014.7|70997.1|897
1655112600000|2022-06-13 09:30:00|71023.1|71003.1|71018.9|70998.9|71051|71036|71018.5|70998.9|849
1655112900000|2022-06-13 09:35:00|71015.6|71000.6|71051.5|71031.5|71052.1|71036.7|71012.6|70994.7|881
1655113200000|2022-06-13 09:40:00|71052.1|71032.1|71084.2|71069.2|71104.5|71087.2|71050.5|71031.5|866
1655113500000|2022-06-13 09:45:00|71083.3|71068.3|71092.9|71077.9|71095.6|71079.6|71066.1|71051.1|791
1655113800000|2022-06-13 09:50:00|71093.1|71078.1|71113.3|71098.3|71120.9|71105.9|71089.5|71073.1|823
1655114100000|2022-06-13 09:55:00|71113.2|71098.2|71115.6|71100.6|71123.3|71107.2|71096.3|71080.1|768
1655114400000|2022-06-13 10:00:00|71116.1|71101.1|71120.2|71105.2|71142|71125.8|71099.5|71082.5|834
1655114700000|2022-06-13 10:05:00|71119.4|71104.4|71093.5|71078.5|71126.7|71106.7|71077.4|71058.1|865
1655115000000|2022-06-13 10:10:00|71095.6|71075.6|71087.8|71072.8|71122|71102.9|71083.9|71068.9|854
1655115300000|2022-06-13 10:15:00|71087.6|71072.6|71099.9|71079.9|71111|71093.5|71086.5|71068.6|839
1655115600000|2022-06-13 10:20:00|71100.1|71080.1|71070.4|71055.4|71109.2|71092.3|71061.6|71045|799
1655115900000|2022-06-13 10:25:00|71070.3|71055.3|71094.4|71074.4|71104.7|71088.5|71067.9|71052.9|816
1655116200000|2022-06-13 10:30:00|71094.6|71074.6|71101.1|71081.1|71125|71107.2|71087.6|71069.4|933
1655116500000|2022-06-13 10:35:00|71100.4|71080.4|71073.1|71053.1|71115.9|71099.7|71070.3|71053.1|940
1655116800000|2022-06-13 10:40:00|71073.7|71053.7|71084.2|71069.2|71099.3|71082.1|71050.4|71033|900
1655117100000|2022-06-13 10:45:00|71084.5|71069.5|71091.2|71076.2|71104.6|71088.1|71063.7|71046.2|873
1655117400000|2022-06-13 10:50:00|71092.8|71077.8|71104.2|71084.2|71127.8|71112.3|71091.1|71073.8|891
1655117700000|2022-06-13 10:55:00|71104.4|71084.4|71075.7|71055.7|71104.4|71085.6|71072.7|71055.7|844
1655118000000|2022-06-13 11:00:00|71075.5|71055.5|71113.6|71098.6|71118.1|71103.1|71072.2|71055|898
1655118300000|2022-06-13 11:05:00|71113.8|71098.8|71112.1|71092.1|71133.1|71117.1|71092.8|71074.8|848
1655118600000|2022-06-13 11:10:00|71111.6|71091.6|71119.5|71104.5|71135.4|71117|71090.3|71072.9|908
1655118900000|2022-06-13 11:15:00|71118.1|71103.1|71137.2|71122.2|71143.7|71126.4|71101.5|71086.5|785
1655119200000|2022-06-13 11:20:00|71137.6|71122.6|71163.4|71148.4|71166.6|71149.8|71131|71116|954
1655119500000|2022-06-13 11:25:00|71162.6|71147.6|71174.2|71154.2|71190.8|71173.1|71138.4|71118.4|964
1655119800000|2022-06-13 11:30:00|71171.4|71156.4|71117.3|71102.3|71171.4|71156.4|71097.3|71079.9|897
1655120100000|2022-06-13 11:35:00|71117.5|71102.5|71119.6|71099.6|71141.1|71123.8|71106|71091|865
1655120400000|2022-06-13 11:40:00|71117.2|71102.2|71154.3|71139.3|71159.8|71144.8|71110.5|71092.3|860
1655120700000|2022-06-13 11:45:00|71153.4|71138.4|71197.3|71177.3|71197.3|71180.5|71145.4|71130.4|840
1655121000000|2022-06-13 11:50:00|71195.5|71180.5|71185.1|71170.1|71225.2|71210.2|71179.7|71163.4|932
1655121300000|2022-06-13 11:55:00|71185|71170|71229.7|71214.7|71236.4|71220|71160.5|71145.5|977
1655121600000|2022-06-13 12:00:00|71227.7|71212.7|71171.8|71156.8|71231.8|71213.8|71168.9|71153.9|1015
1655121900000|2022-06-13 12:05:00|71173.9|71158.9|71175.8|71155.8|71212.8|71195.7|71161.2|71145.8|967
1655122200000|2022-06-13 12:10:00|71176.1|71156.1|71171.6|71156.6|71193.1|71173.1|71153.2|71133.2|927
1655122500000|2022-06-13 12:15:00|71172|71157|71180.5|71160.5|71183.1|71163.1|71140.8|71121.8|1026
1655122800000|2022-06-13 12:20:00|71182.9|71162.9|71074.8|71059.8|71184.9|71168.6|71069.6|71052.4|1105
1655123100000|2022-06-13 12:25:00|71077.5|71057.5|71060.6|71040.6|71077.6|71060.7|71041.6|71021.6|1002
1655123400000|2022-06-13 12:30:00|71060.2|71040.2|71084.6|71069.6|71100.3|71083.4|71041.7|71026.7|1068
1655123700000|2022-06-13 12:35:00|71085.5|71070.5|71114.2|71099.2|71120.9|71105.9|71070.9|71053.6|1026
1655124000000|2022-06-13 12:40:00|71114.6|71099.6|71144.2|71129.2|71159.2|71142|71109.5|71092.1|1006
1655124300000|2022-06-13 12:45:00|71144|71129|71181.1|71166.1|71189.1|71171.3|71116.2|71098.6|967
1655124600000|2022-06-13 12:50:00|71180.5|71165.5|71132.7|71117.7|71180.7|71165.7|71127.1|71109.6|1024
1655124900000|2022-06-13 12:55:00|71132.4|71117.4|71102.8|71082.8|71137.9|71121.2|71098.2|71080.4|1010
1655125200000|2022-06-13 13:00:00|71103.1|71083.1|71139|71124|71139.4|71124.1|71092.7|71074.7|972
1655125500000|2022-06-13 13:05:00|71138.9|71123.9|71171|71156|71172.2|71157.2|71119.7|71101.6|991
1655125800000|2022-06-13 13:10:00|71172.4|71157.4|71086.1|71066.1|71173.3|71157.5|71082.9|71066|986
1655126100000|2022-06-13 13:15:00|71086.8|71066.8|71113.4|71093.4|71138.2|71119.5|71085.3|71066.1|972
1655126400000|2022-06-13 13:20:00|71113.5|71093.5|71150.8|71130.8|71161.7|71144.5|71109.7|71092|1015
1655126700000|2022-06-13 13:25:00|71148.7|71133.7|71167.6|71152.6|71177.5|71159.8|71145.8|71128.7|812
1655127000000|2022-06-13 13:30:00|71167.3|71152.3|71116.2|71101.2|71177.9|71162.9|71103.3|71087.3|794
1655127300000|2022-06-13 13:35:00|71119.9|71099.9|71236.5|71216.5|71236.5|71217.8|71117.9|71098.2|782
1655127600000|2022-06-13 13:40:00|71237|71217|71239.3|71219.3|71279.1|71264.1|71211|71193.5|1106
1655127900000|2022-06-13 13:45:00|71235.9|71220.9|71215.5|71200.5|71243|71224.7|71184.3|71166.4|1079
1655128200000|2022-06-13 13:50:00|71214.8|71199.8|71266.2|71246.2|71278.8|71262.6|71191.8|71176.8|1067
1655128500000|2022-06-13 13:55:00|71265.6|71245.6|71295.3|71280.3|71312.5|71294.2|71245|71227.8|1074
1655128800000|2022-06-13 14:00:00|71295|71280|71269.6|71254.6|71310.1|71293.3|71253.7|71238.7|1018
1655129100000|2022-06-13 14:05:00|71270|71255|71269.4|71254.4|71280.6|71263.3|71248.4|71233.4|946
1655129400000|2022-06-13 14:10:00|71269.7|71254.7|71324.1|71304.1|71326.5|71311.5|71247.2|71231.2|997
1655129700000|2022-06-13 14:15:00|71328.4|71313.4|71358.3|71338.3|71377.7|71361.7|71322.2|71307.2|957
1655130000000|2022-06-13 14:20:00|71355.5|71340.5|71344.8|71329.8|71365.4|71347.7|71322.8|71307.8|975
1655130300000|2022-06-13 14:25:00|71343.9|71328.9|71313.7|71298.7|71377.5|71362|71311.3|71296.3|960
1655130600000|2022-06-13 14:30:00|71313.3|71298.3|71288.9|71268.9|71334|71316.6|71262|71245.7|1045
1655130900000|2022-06-13 14:35:00|71287.8|71267.8|71326.6|71306.6|71331.6|71312.4|71279.7|71260.6|990
1655131200000|2022-06-13 14:40:00|71327.2|71307.2|71395.8|71380.8|71401.3|71384|71320.3|71303.3|954
1655131500000|2022-06-13 14:45:00|71396.3|71381.3|71383|71363|71401.7|71384.4|71373.6|71356.2|956
1655131800000|2022-06-13 14:50:00|71380.3|71365.3|71395.2|71380.2|71406.7|71389.1|71364.8|71348|993
1655132100000|2022-06-13 14:55:00|71394.9|71379.9|71404.1|71389.1|71427.2|71409.6|71387.3|71369.7|1041
1655132400000|2022-06-13 15:00:00|71403.8|71388.8|71373|71353|71405.8|71390.1|71359.1|71341.2|982
1655132700000|2022-06-13 15:05:00|71371.6|71351.6|71389.5|71369.5|71398.9|71381.3|71368.3|71351.2|888
1655133000000|2022-06-13 15:10:00|71384.7|71369.7|71366|71351|71397.8|71380.2|71363.5|71345.8|928
1655133300000|2022-06-13 15:15:00|71366.4|71351.4|71355|71340|71370.3|71352.8|71325.6|71310.6|967
1655133600000|2022-06-13 15:20:00|71355.3|71340.3|71328.9|71313.9|71378.1|71360.6|71326.1|71308.8|926
1655133900000|2022-06-13 15:25:00|71328.5|71313.5|71337|71322|71342.7|71325.6|71312.8|71296.3|943
1655134200000|2022-06-13 15:30:00|71336|71321|71366.2|71351.2|71381.2|71364.6|71323.4|71305.3|909
1655134500000|2022-06-13 15:35:00|71367|71352|71359.4|71339.4|71378.8|71359.7|71332.9|71316.3|988
1655134800000|2022-06-13 15:40:00|71356.2|71341.2|71368.4|71348.4|71369.5|71353.1|71335.3|71317.6|978
1655135100000|2022-06-13 15:45:00|71368.2|71348.2|71321.4|71301.4|71375.2|71360.2|71317.4|71299.7|878
1655135400000|2022-06-13 15:50:00|71319.2|71304.2|71357.8|71342.8|71369.7|71351.3|71310.3|71295.3|950
1655135700000|2022-06-13 15:55:00|71354.9|71339.9|71317.3|71297.3|71356.9|71339.9|71308.2|71292|943
1655136000000|2022-06-13 16:00:00|71316.1|71296.1|71284.1|71269.1|71322.7|71302.7|71277.9|71259.4|945
1655136300000|2022-06-13 16:05:00|71283.8|71268.8|71253.2|71238.2|71287.5|71272.5|71248.6|71233.6|862
1655136600000|2022-06-13 16:10:00|71252.8|71237.8|71201.9|71181.9|71262.5|71244.3|71195.8|71178.3|982
1655136900000|2022-06-13 16:15:00|71200.6|71180.6|71218.7|71198.7|71226.2|71206.9|71168|71150.9|915
1655137200000|2022-06-13 16:20:00|71218.1|71198.1|71239.7|71219.7|71243.1|71223.1|71204.8|71184.8|897
1655137500000|2022-06-13 16:25:00|71239.9|71219.9|71220.1|71200.1|71240|71220|71214.3|71194.3|872
1655137800000|2022-06-13 16:30:00|71216.7|71201.7|71209.1|71194.1|71243|71226|71202.4|71187.4|865
1655138100000|2022-06-13 16:35:00|71209|71194|71202.7|71187.7|71224.5|71208.6|71191.3|71173.8|723
1655138400000|2022-06-13 16:40:00|71202.9|71187.9|71259.2|71244.2|71263.7|71246.2|71201.5|71183.9|846
1655138700000|2022-06-13 16:45:00|71258.4|71243.4|71259.6|71239.6|71266|71249.1|71243.4|71223.4|791
1655139000000|2022-06-13 16:50:00|71257|71242|71263.7|71248.7|71269|71254|71238.6|71223.6|828
1655139300000|2022-06-13 16:55:00|71259.4|71244.4|71297.1|71282.1|71299.9|71282.2|71251.3|71234.4|789
1655139600000|2022-06-13 17:00:00|71297|71282|71311.2|71296.2|71321.4|71303.5|71283.5|71268.5|871
1655139900000|2022-06-13 17:05:00|71311|71296|71291.8|71276.8|71318.9|71301|71291.4|71274|739
1655140200000|2022-06-13 17:10:00|71294.3|71274.3|71277.9|71257.9|71297.5|71280.7|71274|71257.7|620
1655140500000|2022-06-13 17:15:00|71277.1|71257.1|71271.5|71256.5|71302.5|71284.8|71269.9|71252.2|629
1655140800000|2022-06-13 17:20:00|71271.6|71256.6|71252.8|71237.8|71281.5|71263.2|71249.4|71233.2|654
1655141100000|2022-06-13 17:25:00|71252|71237|71278.2|71263.2|71280|71263.3|71251.8|71235.6|730
1655141400000|2022-06-13 17:30:00|71278.1|71263.1|71285.1|71270.1|71293.3|71275.9|71270.6|71252.2|674
1655141700000|2022-06-13 17:35:00|71285.2|71270.2|71242.5|71227.5|71291.8|71274.2|71241.2|71226.2|664
1655142000000|2022-06-13 17:40:00|71242.9|71227.9|71211.1|71196.1|71243.1|71228.1|71209.6|71192.9|801
1655142300000|2022-06-13 17:45:00|71211.6|71196.6|71165.5|71145.5|71213.9|71197|71154.3|71139.3|814
1655142600000|2022-06-13 17:50:00|71165.2|71145.2|71176.7|71156.7|71192|71175|71154.2|71136.5|866
1655142900000|2022-06-13 17:55:00|71176.2|71156.2|71209.1|71189.1|71212.2|71195.5|71146|71127.6|949
1655143200000|2022-06-13 18:00:00|71210.2|71190.2|71218.4|71203.4|71218.4|71203.4|71188.6|71171|872
1655143500000|2022-06-13 18:05:00|71218.8|71203.8|71250.7|71230.7|71250.9|71232|71213.8|71195.2|810
1655143800000|2022-06-13 18:10:00|71250.6|71230.6|71252.1|71237.1|71261.7|71244.6|71239.2|71221.1|809
1655144100000|2022-06-13 18:15:00|71251.7|71236.7|71276.5|71261.5|71276.7|71261.7|71223.1|71206.3|832
1655144400000|2022-06-13 18:20:00|71276|71261|71303.9|71288.9|71308.1|71290|71258.4|71240.8|821
1655144700000|2022-06-13 18:25:00|71304|71289|71325.8|71310.8|71331.6|71314.7|71299.8|71284.8|771
1655145000000|2022-06-13 18:30:00|71325.6|71310.6|71341.2|71326.2|71360.9|71343.3|71325.5|71307.9|876
1655145300000|2022-06-13 18:35:00|71339|71324|71298|71278|71347.9|71330.4|71290.6|71272.7|861
1655145600000|2022-06-13 18:40:00|71296.8|71276.8|71315|71300|71332.2|71315.9|71289.3|71271.5|857
1655145900000|2022-06-13 18:45:00|71316.9|71301.9|71327.1|71307.1|71330.3|71313.2|71296.8|71280.9|751
1655146200000|2022-06-13 18:50:00|71327|71307|71331.6|71316.6|71353.4|71336|71320.6|71305.6|790
1655146500000|2022-06-13 18:55:00|71333|71318|71371.8|71356.8|71391|71375.8|71333|71318|910
1655146800000|2022-06-13 19:00:00|71370.3|71355.3|71366.4|71346.4|71399.4|71382.2|71356.1|71338.7|925
1655147100000|2022-06-13 19:05:00|71367.1|71347.1|71370.2|71350.2|71387.2|71368.5|71355.7|71338.2|870
1655147400000|2022-06-13 19:10:00|71370.1|71350.1|71358.8|71343.8|71378.4|71360.9|71356.4|71338.8|783
1655147700000|2022-06-13 19:15:00|71358.7|71343.7|71354.3|71334.3|71437.4|71417.4|71203.4|71183.4|1128
1655148000000|2022-06-13 19:20:00|71356.6|71336.6|71443.4|71423.4|71455.6|71435.6|71331.8|71311.8|1161
1655148300000|2022-06-13 19:25:00|71445.5|71425.5|71490.7|71470.7|71491.5|71473|71429.9|71409.9|1053
1655148600000|2022-06-13 19:30:00|71491.7|71471.7|71502.8|71482.8|71521.1|71501.3|71464.2|71444.2|1044
1655148900000|2022-06-13 19:35:00|71502.7|71482.7|71498.7|71478.7|71511.1|71491.1|71457.6|71437.6|1070
1655149200000|2022-06-13 19:40:00|71497|71477|71473.9|71453.9|71497.7|71477.7|71452.1|71432.1|1016
1655149500000|2022-06-13 19:45:00|71474.8|71454.8|71464.7|71444.7|71483.4|71463.4|71419.9|71399.9|958
1655149800000|2022-06-13 19:50:00|71463.2|71443.2|71484.4|71464.4|71522.6|71502.6|71450.1|71430.1|1034
1655150100000|2022-06-13 19:55:00|71484.5|71464.5|71475.3|71455.3|71484.9|71464.9|71448.7|71428.7|966
1655150400000|2022-06-13 20:00:00|71475.2|71455.2|71499.5|71479.5|71505.8|71485.8|71469|71449|782
1655150700000|2022-06-13 20:05:00|71499.7|71479.7|71486.6|71466.6|71519.8|71499.8|71476.6|71456.6|669
1655151000000|2022-06-13 20:10:00|71487|71467|71487.9|71467.9|71489.6|71469.6|71469.6|71449.6|611
1655151300000|2022-06-13 20:15:00|71487.7|71467.7|71480.1|71460.1|71487.8|71467.8|71461.8|71441.8|594
1655151600000|2022-06-13 20:20:00|71480.6|71460.6|71507.3|71487.1|71517|71497|71473.5|71453.5|598
1655151900000|2022-06-13 20:25:00|71507.5|71487.5|71523|71503|71551.7|71530.9|71495.8|71475.4|788
1655152200000|2022-06-13 20:30:00|71523.1|71503.1|71509.7|71488.6|71529|71507.7|71507.3|71486.5|581
1655152500000|2022-06-13 20:35:00|71510.9|71489.1|71504.2|71484.2|71515|71493.5|71490|71470|491
1655152800000|2022-06-13 20:40:00|71504|71484|71499.9|71479.9|71512.6|71492.6|71498.4|71478.4|410
1655153100000|2022-06-13 20:45:00|71500|71480|71476.8|71456.8|71500.1|71480|71474.4|71454.4|527
1655153400000|2022-06-13 20:50:00|71477.4|71457.4|71486.8|71466.8|71490.6|71469.2|71474|71453.7|722
1655153700000|2022-06-13 20:55:00|71486.7|71466.7|71532.7|71433.8|71532.7|71484.8|71482.9|71433.2|397
1655154000000|2022-06-13 21:00:00|71534.1|71435.1|71506|71462.1|71534.2|71462.1|71506|71429.4|34
1655154300000|2022-06-13 21:05:00|71504.8|71463.7|71491.4|71465.2|71507.8|71467.1|71490.6|71460.8|71
1655154600000|2022-06-13 21:10:00|71506.8|71455.5|71503.2|71458.2|71530.5|71467.3|71489.3|71439.8|89
1655154900000|2022-06-13 21:15:00|71502.9|71458.4|71491.3|71446.5|71509.7|71467|71479.6|71445.7|217
1655155200000|2022-06-13 21:20:00|71481.1|71458.7|71489.9|71451.6|71494.1|71459.6|71479.4|71446.1|121
1655155500000|2022-06-13 21:25:00|71492.3|71451.7|71484.5|71457.7|71494.8|71459.7|71479.3|71447.8|96
1655155800000|2022-06-13 21:30:00|71488.5|71455.2|71495|71457|71498.2|71461.5|71480.8|71446|136
1655156100000|2022-06-13 21:35:00|71490.6|71460.4|71486.7|71466.7|71497.4|71466.7|71482.2|71450.9|130
1655156400000|2022-06-13 21:40:00|71488|71468|71492|71460.1|71504|71469.4|71486.5|71451.4|241
1655156700000|2022-06-13 21:45:00|71490.4|71456.9|71491.3|71468.1|71507.6|71469.5|71487.8|71450.2|141
1655157000000|2022-06-13 21:50:00|71491|71462.8|71491.4|71460.7|71504.4|71471.2|71489.6|71454.9|120
1655157300000|2022-06-13 21:55:00|71493.2|71462.1|71491.6|71466|71510.8|71470.1|71488.4|71449.3|145
1655157600000|2022-06-13 22:00:00|71490.2|71465.3|71492.8|71458.4|71505|71466.6|71477.6|71445|399
1655157900000|2022-06-13 22:05:00|71484.1|71464.1|71499.4|71456.5|71512.3|71475|71482.6|71453.2|390
1655158200000|2022-06-13 22:10:00|71500.5|71455.9|71484.1|71464.1|71505.7|71472.7|71475.1|71442.8|333
1655158500000|2022-06-13 22:15:00|71483.9|71463.9|71483.1|71447.8|71535.3|71493.7|71480.8|71445.8|519
1655158800000|2022-06-13 22:20:00|71483.3|71447.6|71459.5|71435.9|71485.8|71458.2|71454|71429.1|504
1655159100000|2022-06-13 22:25:00|71458.7|71437|71470.6|71440.8|71489.7|71462.8|71452.2|71429.7|454
1655159400000|2022-06-13 22:30:00|71471.5|71439.6|71456.7|71436.7|71476.4|71449.5|71455.6|71431.2|595
1655159700000|2022-06-13 22:35:00|71456.6|71436.6|71451.5|71431.5|71473.9|71447.1|71449.1|71424.7|599
1655160000000|2022-06-13 22:40:00|71451.3|71431.3|71448.7|71428.7|71464.3|71439.5|71448|71420.8|457
1655160300000|2022-06-13 22:45:00|71448.6|71428.6|71470.3|71447.7|71478.4|71451.6|71448.1|71425.9|474
1655160600000|2022-06-13 22:50:00|71470.9|71447.1|71489.3|71469.3|71495|71471.3|71468.3|71447.1|450
1655160900000|2022-06-13 22:55:00|71488.8|71468.8|71500.2|71480.2|71501.5|71481.5|71482.6|71459.3|417
1655161200000|2022-06-13 23:00:00|71500.5|71480.5|71496.1|71476.1|71510|71487.3|71491.4|71468.7|438
1655161500000|2022-06-13 23:05:00|71496.2|71476.2|71463.2|71443.2|71502.1|71482.1|71460.4|71440.4|508
1655161800000|2022-06-13 23:10:00|71463|71443|71470.2|71450.2|71482.4|71462.4|71449.6|71429.6|528
1655162100000|2022-06-13 23:15:00|71469.6|71449.6|71460.9|71440.9|71472.1|71452.1|71454.5|71434.5|503
1655162400000|2022-06-13 23:20:00|71460.8|71440.8|71460.8|71440.8|71465.8|71445.8|71449.2|71429.2|454
1655162700000|2022-06-13 23:25:00|71460.9|71440.9|71456.9|71436.9|71469.7|71449.7|71451.2|71431.2|443
1655163000000|2022-06-13 23:30:00|71456|71436|71461|71441|71464.8|71444.8|71455|71435|394
1655163300000|2022-06-13 23:35:00|71461.2|71441.2|71464.2|71444.2|71472.5|71452.5|71460.8|71440.8|318
1655163600000|2022-06-13 23:40:00|71464|71444|71478.9|71458.9|71483.6|71463.6|71464|71444|439
1655163900000|2022-06-13 23:45:00|71478.4|71458.4|71453.6|71433.6|71487.4|71467.4|71453|71433|476
1655164200000|2022-06-13 23:50:00|71453.7|71433.7|71452.4|71432.4|71459.1|71439.1|71442.6|71422.6|446
1655164500000|2022-06-13 23:55:00|71451.4|71431.4|71442.4|71422.4|71454.6|71434.6|71434.5|71414.5|354
1655164800000|2022-06-14 00:00:00|71442.8|71422.8|71504.2|71484.2|71519.5|71502|71442.8|71422.8|772
1655165100000|2022-06-14 00:05:00|71504.3|71484.3|71450.1|71430.1|71520.2|71500.2|71450.1|71430.1|757
1655165400000|2022-06-14 00:10:00|71448.6|71428.6|71455.2|71435.2|71479.2|71459.2|71435.2|71415.2|836
1655165700000|2022-06-14 00:15:00|71455.5|71435.5|71475.2|71455.2|71497.2|71477.2|71452.5|71432.5|824
1655166000000|2022-06-14 00:20:00|71474.9|71454.9|71437.7|71417.7|71478.8|71458.8|71431.3|71411.3|847
1655166300000|2022-06-14 00:25:00|71436.1|71416.1|71403.4|71383.4|71451.5|71431.5|71392|71372|867
1655166600000|2022-06-14 00:30:00|71403.5|71383.5|71418.1|71398.1|71422.9|71402.9|71396.3|71377.9|852
1655166900000|2022-06-14 00:35:00|71418.3|71398.3|71410.5|71390.5|71425|71405|71395|71375|694
1655167200000|2022-06-14 00:40:00|71411.1|71391.1|71386.8|71366.8|71418.8|71398.8|71381.8|71362.7|671
1655167500000|2022-06-14 00:45:00|71386.2|71366.2|71412.6|71392.6|71413.1|71393.1|71379.4|71359.4|734
1655167800000|2022-06-14 00:50:00|71412.7|71392.7|71409.2|71389.2|71419.6|71399.6|71398.8|71381.1|744
1655168100000|2022-06-14 00:55:00|71410|71390|71391.7|71371.7|71415.1|71395.8|71379.1|71360.7|766
1655168400000|2022-06-14 01:00:00|71391.2|71371.2|71390.6|71370.6|71418.4|71398.4|71380.7|71360.7|818
1655168700000|2022-06-14 01:05:00|71390.2|71370.2|71421.4|71401.4|71422.8|71402.8|71374.3|71357.6|761
1655169000000|2022-06-14 01:10:00|71420.5|71400.5|71454.6|71434.6|71458.9|71438.9|71414.9|71394.9|783
1655169300000|2022-06-14 01:15:00|71454.3|71434.3|71476.5|71456.5|71485.9|71465.9|71454|71434|696
1655169600000|2022-06-14 01:20:00|71476.6|71456.6|71481|71461|71489.3|71469.3|71456.6|71436.6|852
1655169900000|2022-06-14 01:25:00|71481.3|71461.3|71479.1|71459.1|71485.2|71465.2|71453.5|71434.4|766
1655170200000|2022-06-14 01:30:00|71480.1|71460.1|71495.1|71475.1|71506.2|71486.2|71474.1|71454.1|861
1655170500000|2022-06-14 01:35:00|71495|71475|71493.5|71473.5|71500|71480|71472.9|71454.5|691
1655170800000|2022-06-14 01:40:00|71493.2|71473.2|71488|71468|71497.7|71477.7|71473.2|71455.3|681
1655171100000|2022-06-14 01:45:00|71487.9|71467.9|71510.3|71490.3|71552.9|71532.9|71487.8|71467.8|926
1655171400000|2022-06-14 01:50:00|71510.8|71490.8|71514.7|71494.7|71515.2|71497|71494|71474|802
1655171700000|2022-06-14 01:55:00|71514.6|71494.6|71535.6|71515.6|71567.8|71547.8|71514.6|71494.6|836
1655172000000|2022-06-14 02:00:00|71540.2|71520.2|71519.7|71499.7|71544.7|71524.7|71499.8|71481.6|785
1655172300000|2022-06-14 02:05:00|71519.4|71499.4|71487.8|71467.8|71523|71505.6|71487|71467|696
1655172600000|2022-06-14 02:10:00|71487.9|71467.9|71511.3|71491.3|71516.4|71498.7|71487.9|71467.9|820
1655172900000|2022-06-14 02:15:00|71510.6|71490.6|71514.3|71494.3|71532.4|71512.6|71506.2|71487.1|740
1655173200000|2022-06-14 02:20:00|71514.4|71494.4|71496.1|71476.1|71514.9|71494.9|71487.2|71467.2|587
1655173500000|2022-06-14 02:25:00|71496|71476|71504.4|71484.4|71517.2|71497.2|71479.2|71462.3|714
1655173800000|2022-06-14 02:30:00|71504.5|71484.5|71453.2|71433.2|71508.2|71488.2|71440.2|71424.1|820
1655174100000|2022-06-14 02:35:00|71454.1|71434.1|71431.6|71411.6|71454.5|71436.7|71425.8|71405.8|720
1655174400000|2022-06-14 02:40:00|71432.1|71412.1|71432.1|71412.1|71433.2|71413.2|71411.8|71391.8|768
1655174700000|2022-06-14 02:45:00|71432.4|71412.4|71431.2|71411.2|71443.8|71423.8|71417.4|71397.4|609
1655175000000|2022-06-14 02:50:00|71431.6|71411.6|71418.4|71398.4|71434.7|71414.7|71410.3|71392.5|675
1655175300000|2022-06-14 02:55:00|71418.6|71398.6|71426|71406|71434.1|71414.1|71407.7|71388.4|696
1655175600000|2022-06-14 03:00:00|71426.1|71406.1|71404|71384|71443.3|71424.4|71401|71382.8|845
1655175900000|2022-06-14 03:05:00|71397.5|71382.5|71402|71382|71413.9|71397.1|71375.6|71356.1|797
1655176200000|2022-06-14 03:10:00|71402.2|71382.2|71397.8|71377.8|71410|71390|71383|71363|785
1655176500000|2022-06-14 03:15:00|71397.3|71377.3|71393.9|71373.9|71407.5|71387.5|71390.7|71372|650
1655176800000|2022-06-14 03:20:00|71394.2|71374.2|71423.8|71403.8|71433.2|71413.2|71388|71368.9|812
1655177100000|2022-06-14 03:25:00|71424.6|71404.6|71394.7|71374.7|71435.3|71416.8|71386.5|71366.5|922
1655177400000|2022-06-14 03:30:00|71393|71373|71403.5|71383.5|71435|71415|71393|71373|841
1655177700000|2022-06-14 03:35:00|71404|71384|71384.4|71364.4|71417.5|71397.5|71380.5|71360.5|788
1655178000000|2022-06-14 03:40:00|71387.8|71367.8|71393.9|71373.9|71398|71379.7|71378.5|71358.5|692
1655178300000|2022-06-14 03:45:00|71393.8|71373.8|71348.8|71328.8|71403|71383|71324.8|71304.8|801
1655178600000|2022-06-14 03:50:00|71351.2|71331.2|71348.5|71328.5|71374|71354|71343.9|71323.9|795
1655178900000|2022-06-14 03:55:00|71348.4|71328.4|71356.3|71341.3|71371.3|71352.9|71348.3|71328.3|708
1655179200000|2022-06-14 04:00:00|71356.4|71341.4|71308.9|71288.9|71360|71341.4|71298.1|71278.1|873
1655179500000|2022-06-14 04:05:00|71309.1|71289.1|71327.9|71307.9|71338.5|71318.5|71307.8|71287.8|839
1655179800000|2022-06-14 04:10:00|71327.7|71307.7|71333.7|71318.7|71345.2|71326.6|71313.5|71295.6|857
1655180100000|2022-06-14 04:15:00|71333.2|71318.2|71337.2|71317.2|71339.6|71322.1|71324.8|71306.5|741
1655180400000|2022-06-14 04:20:00|71338.9|71318.9|71312.9|71297.9|71341.2|71323.2|71305.8|71285.8|734
1655180700000|2022-06-14 04:25:00|71312.8|71297.8|71330.4|71310.4|71340.4|71323.6|71312.8|71295.1|697
1655181000000|2022-06-14 04:30:00|71330.2|71310.2|71355.2|71335.2|71357.2|71339.8|71330.2|71310.2|773
1655181300000|2022-06-14 04:35:00|71355.3|71335.3|71371.9|71356.9|71373|71358|71353.4|71334.5|658
1655181600000|2022-06-14 04:40:00|71371.4|71356.4|71376.6|71361.6|71387.4|71369.6|71366.9|71346.9|671
1655181900000|2022-06-14 04:45:00|71375.8|71360.8|71364.3|71349.3|71383.2|71366|71363.1|71345.3|507
1655182200000|2022-06-14 04:50:00|71364.6|71349.6|71362.4|71342.4|71387.1|71370.3|71356|71337.1|561
1655182500000|2022-06-14 04:55:00|71362.6|71342.6|71376.9|71356.9|71387.8|71368.9|71361.9|71341.9|591
1655182800000|2022-06-14 05:00:00|71377.2|71357.2|71384|71364|71401.6|71381.6|71373.8|71356.8|700
1655183100000|2022-06-14 05:05:00|71383.9|71363.9|71365.6|71345.6|71384.1|71365.5|71358.1|71338.1|638
1655183400000|2022-06-14 05:10:00|71365.7|71345.7|71367.4|71347.4|71391.3|71371.3|71361.2|71342.3|653
1655183700000|2022-06-14 05:15:00|71367.5|71347.5|71372.9|71352.9|71379.7|71359.7|71362.1|71342.1|476
1655184000000|2022-06-14 05:20:00|71373.1|71353.1|71391|71371|71394|71376.4|71368.8|71350.3|585
1655184300000|2022-06-14 05:25:00|71390.6|71370.6|71419.7|71399.7|71423|71404.9|71386.7|71366.9|615
1655184600000|2022-06-14 05:30:00|71420.2|71400.2|71394.1|71374.1|71422.2|71402.2|71390.6|71372.7|744
1655184900000|2022-06-14 05:35:00|71394.3|71374.3|71372.1|71352.1|71395.6|71376|71361.2|71344.4|708
1655185200000|2022-06-14 05:40:00|71372|71352|71340.5|71320.5|71372|71352.4|71339.6|71320.3|766
1655185500000|2022-06-14 05:45:00|71341.3|71321.3|71329.2|71309.2|71346.7|71326.7|71312.4|71292.4|702
1655185800000|2022-06-14 05:50:00|71330.1|71310.1|71310.7|71295.7|71337.8|71317.8|71310.7|71293.4|729
1655186100000|2022-06-14 05:55:00|71310|71295|71282|71262|71320.4|71300.4|71276|71256|788
1655186400000|2022-06-14 06:00:00|71283.3|71263.3|71282.7|71262.7|71298.8|71278.8|71259.2|71239.2|949
1655186700000|2022-06-14 06:05:00|71280.4|71260.4|71328.2|71313.2|71341.1|71322.5|71277.6|71257.6|856
1655187000000|2022-06-14 06:10:00|71328.5|71313.5|71313.9|71298.9|71346.9|71331.9|71313.9|71296.4|870
1655187300000|2022-06-14 06:15:00|71315.2|71300.2|71321.9|71301.9|71348|71328.3|71311.3|71295.4|834
1655187600000|2022-06-14 06:20:00|71322|71302|71289.8|71274.8|71360.5|71345.1|71285.5|71268.6|932
1655187900000|2022-06-14 06:25:00|71289.3|71274.3|71287.5|71267.5|71305.9|71288.9|71263|71247.1|885
1655188200000|2022-06-14 06:30:00|71291.8|71271.8|71265|71245|71298.9|71278.9|71264.7|71245|942
1655188500000|2022-06-14 06:35:00|71264.2|71244.2|71288.5|71268.5|71288.9|71268.9|71256.2|71236.6|867
1655188800000|2022-06-14 06:40:00|71288.7|71268.7|71261.8|71241.8|71295.9|71278|71251.7|71234.9|856
1655189100000|2022-06-14 06:45:00|71260.2|71245.2|71227.4|71212.4|71278.2|71260.3|71208.7|71193.7|875
1655189400000|2022-06-14 06:50:00|71226.3|71211.3|71250.2|71235.2|71267|71250.2|71221.2|71203.8|871
1655189700000|2022-06-14 06:55:00|71253.1|71238.1|71287.8|71272.8|71293.9|71274.8|71250.7|71230.7|853
1655190000000|2022-06-14 07:00:00|71289.5|71269.5|71244.2|71229.2|71297.1|71280.7|71230.6|71215.6|1002
1655190300000|2022-06-14 07:05:00|71245.2|71230.2|71240.2|71225.2|71273.8|71256.3|71239.8|71223.5|980
1655190600000|2022-06-14 07:10:00|71243.9|71228.9|71281.6|71266.6|71295.7|71278.6|71238.4|71221|1030
1655190900000|2022-06-14 07:15:00|71281.5|71266.5|71174.1|71159.1|71286.4|71269.6|71171|71152.7|1012
1655191200000|2022-06-14 07:20:00|71177.2|71157.2|71132.9|71117.9|71189.6|71173.3|71099|71079|1024
1655191500000|2022-06-14 07:25:00|71133.1|71118.1|71139.8|71124.8|71159.8|71144.8|71115.5|71098.8|1019
1655191800000|2022-06-14 07:30:00|71138.3|71123.3|71103.4|71088.4|71163.3|71148.3|71098.9|71083.9|988
1655192100000|2022-06-14 07:35:00|71103.2|71083.4|71152.9|71137.9|71165.9|71150.9|71103|71083.4|909
1655192400000|2022-06-14 07:40:00|71153.1|71138.1|71105.1|71085.1|71156.3|71139.1|71095.9|71080.3|922
1655192700000|2022-06-14 07:45:00|71101.8|71086.8|71076.8|71061.8|71111.6|71093.8|71042|71024.9|976
1655193000000|2022-06-14 07:50:00|71077|71062|71080.5|71060.5|71101.3|71084.1|71057.5|71040.2|969
1655193300000|2022-06-14 07:55:00|71079.3|71059.3|71090.9|71075.9|71095.4|71076.6|71052.1|71036.2|930
1655193600000|2022-06-14 08:00:00|71093.2|71073.2|71099.9|71084.9|71109.7|71092|71067.8|71050.4|958
1655193900000|2022-06-14 08:05:00|71099.8|71084.8|71096.7|71076.7|71110|71092.7|71083.9|71065|932
1655194200000|2022-06-14 08:10:00|71096.9|71076.9|71111.6|71091.6|71112.3|71096.5|71071|71051|957
1655194500000|2022-06-14 08:15:00|71109.7|71094.7|71116|71101|71118.4|71101.4|71101|71085.9|864
1655194800000|2022-06-14 08:20:00|71118.6|71098.6|71082.7|71067.7|71124.3|71106.9|71056.5|71038.9|937
1655195100000|2022-06-14 08:25:00|71082.5|71067.5|71060.2|71040.2|71096.6|71079.4|71037.2|71019.5|937
1655195400000|2022-06-14 08:30:00|71060.9|71040.9|71057.1|71042.1|71077.6|71057.6|71041.7|71026.7|969
1655195700000|2022-06-14 08:35:00|71057.3|71042.3|71047.5|71032.5|71104.5|71087.9|71043|71024.7|945
1655196000000|2022-06-14 08:40:00|71044.5|71029.5|71033.2|71018.2|71079|71062.2|71002.9|70982.9|1055
1655196300000|2022-06-14 08:45:00|71032.8|71017.8|71040.1|71025.1|71041.3|71026.3|70975.2|70958.7|1001
1655196600000|2022-06-14 08:50:00|71040.8|71025.8|71071.5|71056.5|71080.6|71061.4|71037.7|71022.7|908
1655196900000|2022-06-14 08:55:00|71070.8|71055.8|71111.7|71091.7|71113.8|71093.8|71050.8|71035.8|928
1655197200000|2022-06-14 09:00:00|71111.5|71091.5|71174.7|71154.7|71174.7|71154.7|71104.9|71084.9|993
1655197500000|2022-06-14 09:05:00|71181.1|71161.1|71181.7|71161.7|71206|71191|71153.6|71137.8|974
1655197800000|2022-06-14 09:10:00|71181.6|71166.6|71169.7|71154.7|71185.8|71170.8|71142|71127|859
1655198100000|2022-06-14 09:15:00|71174.6|71154.6|71167.9|71152.9|71204.2|71186|71157.6|71142.5|931
1655198400000|2022-06-14 09:20:00|71168.1|71153.1|71184.6|71169.6|71191|71173.7|71163.1|71145.3|913
1655198700000|2022-06-14 09:25:00|71185.1|71170.1|71233.5|71218.5|71261.6|71243.6|71184.3|71169.3|877
1655199000000|2022-06-14 09:30:00|71233.7|71218.7|71234.3|71214.3|71246.8|71231.8|71212.9|71194.6|955
1655199300000|2022-06-14 09:35:00|71233.2|71218.2|71229.3|71214.3|71239.2|71221.8|71191.4|71174.1|923
1655199600000|2022-06-14 09:40:00|71229.5|71214.5|71261.7|71241.7|71270|71255|71221|71205.4|979
1655199900000|2022-06-14 09:45:00|71261|71241|71260.9|71245.9|71266|71248|71236.2|71220.8|911
1655200200000|2022-06-14 09:50:00|71260|71245|71270.3|71255.3|71285|71270|71244.2|71229.2|890
1655200500000|2022-06-14 09:55:00|71271.2|71256.2|71318.6|71298.6|71334.1|71318.3|71265.3|71247.9|898
1655200800000|2022-06-14 10:00:00|71317.8|71297.8|71327.5|71312.5|71337.2|71319.8|71299.8|71282.3|921
1655201100000|2022-06-14 10:05:00|71327|71312|71278.2|71258.2|71329.4|71312.2|71275.8|71257.9|868
1655201400000|2022-06-14 10:10:00|71278.4|71258.4|71318.5|71298.5|71333.2|71316.1|71273.8|71256.3|898
1655201700000|2022-06-14 10:15:00|71315.8|71300.8|71307.7|71287.7|71324.6|71307.1|71288.5|71270.9|830
1655202000000|2022-06-14 10:20:00|71307.8|71287.8|71321.4|71301.4|71328.1|71310.7|71293.3|71275|827
1655202300000|2022-06-14 10:25:00|71321.3|71301.3|71369.3|71354.3|71388.1|71369.9|71317.2|71300.4|883
1655202600000|2022-06-14 10:30:00|71369.4|71354.4|71354.8|71334.8|71380|71362.6|71337.2|71320.2|947
1655202900000|2022-06-14 10:35:00|71354.7|71334.7|71334|71319|71357.4|71341.7|71318.6|71303|749
1655203200000|2022-06-14 10:40:00|71333.1|71318.1|71319|71304|71368.3|71351.3|71311.9|71294.9|854
1655203500000|2022-06-14 10:45:00|71318.8|71303.8|71322.1|71307.1|71327.8|71312.8|71293.3|71275.4|904
1655203800000|2022-06-14 10:50:00|71321.5|71306.5|71311|71296|71340.7|71325.7|71301.1|71286.1|842
1655204100000|2022-06-14 10:55:00|71310.8|71295.8|71313.5|71298.5|71353.5|71338.5|71310.8|71295.8|961
1655204400000|2022-06-14 11:00:00|71312.7|71297.7|71271.7|71256.7|71324.8|71308.9|71269.5|71250.7|1007
1655204700000|2022-06-14 11:05:00|71271.1|71256.1|71296.1|71276.1|71311.3|71293.1|71271.1|71256.1|911
1655205000000|2022-06-14 11:10:00|71295.7|71275.7|71306|71291|71317.8|71297.8|71276.2|71258.6|867
1655205300000|2022-06-14 11:15:00|71308|71288|71311.3|71291.3|71324.3|71306.7|71298.5|71281.2|872
1655205600000|2022-06-14 11:20:00|71311.1|71291.1|71304.5|71284.5|71336.4|71316.4|71287.9|71269.7|907
1655205900000|2022-06-14 11:25:00|71304.3|71284.3|71259.8|71239.8|71304.3|71289|71251|71233.7|950
1655206200000|2022-06-14 11:30:00|71259.4|71239.4|71231.6|71216.6|71262.4|71244.1|71211.9|71195.2|928
1655206500000|2022-06-14 11:35:00|71231.1|71216.1|71231.7|71216.7|71249.6|71232.7|71224.6|71206.9|909
1655206800000|2022-06-14 11:40:00|71234.9|71214.9|71216.8|71196.8|71243.1|71225.3|71215|71195|871
1655207100000|2022-06-14 11:45:00|71216.7|71196.7|71205.2|71190.2|71218.4|71198.4|71168.4|71150.7|929
1655207400000|2022-06-14 11:50:00|71205.9|71190.9|71250.5|71230.5|71250.5|71235.1|71197.4|71182.4|868
1655207700000|2022-06-14 11:55:00|71248.5|71233.5|71263.9|71243.9|71263.9|71243.9|71188.5|71171.1|981
1655208000000|2022-06-14 12:00:00|71261.6|71246.6|71233.1|71218.1|71263.9|71246.6|71190|71172.8|1041
1655208300000|2022-06-14 12:05:00|71232.8|71217.8|71236.9|71221.9|71246.5|71231.5|71190.9|71175.9|934
1655208600000|2022-06-14 12:10:00|71236|71221|71188.6|71173.6|71238.4|71221|71188.1|71171.4|960
1655208900000|2022-06-14 12:15:00|71189|71174|71238|71218|71238|71218|71186.8|71171.4|965
1655209200000|2022-06-14 12:20:00|71239.2|71219.2|71232.3|71212.3|71240.3|71225.3|71198|71180.7|977
1655209500000|2022-06-14 12:25:00|71232.8|71212.8|71192.7|71172.7|71239.3|71221.7|71159.9|71142.6|904
1655209800000|2022-06-14 12:30:00|71193.6|71168.8|71095.5|71075.5|71193.6|71171.2|71080|71062.3|1133
1655210100000|2022-06-14 12:35:00|71096.1|71076.1|71100.2|71080.2|71118|71098.7|71077.8|71057.8|1029
1655210400000|2022-06-14 12:40:00|71099|71079|71115.8|71100.8|71122.2|71105.7|71082|71065.9|1027
1655210700000|2022-06-14 12:45:00|71115.9|71100.9|71165.8|71145.8|71175|71158.5|71111.5|71096.5|997
1655211000000|2022-06-14 12:50:00|71165.3|71145.3|71190.4|71170.4|71210.3|71193.3|71153.9|71138.9|1001
1655211300000|2022-06-14 12:55:00|71189.8|71174.8|71216|71196|71229.8|71213.7|71181.3|71162.7|911
1655211600000|2022-06-14 13:00:00|71214.2|71194.2|71163.5|71148.5|71217.7|71198.7|71161.8|71146.3|991
1655211900000|2022-06-14 13:05:00|71162.5|71147.5|71197.4|71182.4|71228.3|71211.5|71156.6|71140.3|936
1655212200000|2022-06-14 13:10:00|71201|71181|71204|71189|71240.7|71223.7|71193.7|71177.7|981
1655212500000|2022-06-14 13:15:00|71202.8|71187.8|71183|71168|71202.8|71187.8|71140.7|71123.2|951
1655212800000|2022-06-14 13:20:00|71187|71167|71181.3|71166.3|71203.2|71185.5|71135.6|71119.9|977
1655213100000|2022-06-14 13:25:00|71180.9|71165.9|71215.3|71200.3|71221.7|71204.8|71176.8|71161.8|995
1655213400000|2022-06-14 13:30:00|71215|71200|71220.4|71205.4|71255.8|71239.8|71204|71187.1|1097
1655213700000|2022-06-14 13:35:00|71220.6|71205.6|71204|71189|71246.2|71227.2|71185.4|71168.2|1064
1655214000000|2022-06-14 13:40:00|71203.1|71188.1|71251.6|71236.6|71257|71238.9|71198.3|71183.3|1093
1655214300000|2022-06-14 13:45:00|71251.4|71236.4|71258.1|71243.1|71267.9|71252.7|71217.9|71200.3|1051
1655214600000|2022-06-14 13:50:00|71261.1|71241.1|71280.9|71265.9|71313.9|71296.5|71255.6|71239.3|1078
1655214900000|2022-06-14 13:55:00|71283.9|71263.9|71275.3|71260.3|71291|71276|71264.9|71248.7|1000
1655215200000|2022-06-14 14:00:00|71275.6|71260.6|71243.3|71223.3|71279.9|71264.9|71225.9|71210.9|1043
1655215500000|2022-06-14 14:05:00|71242.6|71222.6|71330.1|71315.1|71330.5|71315.3|71238.5|71222.6|1022
1655215800000|2022-06-14 14:10:00|71329|71314|71374.8|71354.8|71379.1|71360.4|71328|71313|971
1655216100000|2022-06-14 14:15:00|71375.4|71355.4|71397.5|71382.5|71426.9|71411.8|71373.2|71355.4|997
1655216400000|2022-06-14 14:20:00|71400.5|71380.5|71388.6|71368.6|71432.1|71414.7|71379.4|71361|995
1655216700000|2022-06-14 14:25:00|71388.4|71368.4|71374.8|71359.8|71396|71379.5|71341.3|71325.1|1025
1655217000000|2022-06-14 14:30:00|71376.7|71361.7|71383.6|71363.6|71398.6|71383.6|71356.1|71339.1|1078
1655217300000|2022-06-14 14:35:00|71383.7|71363.7|71431.3|71416.3|71445.8|71430.8|71370.2|71352.1|1063
1655217600000|2022-06-14 14:40:00|71429.7|71414.7|71444|71429|71452.5|71436.6|71428.2|71408.8|1012
1655217900000|2022-06-14 14:45:00|71445.1|71430.1|71424.2|71409.2|71453.8|71437.6|71393.7|71374.9|1035
1655218200000|2022-06-14 14:50:00|71425.1|71410.1|71437|71417|71463.3|71447.1|71413.7|71398.7|1069
1655218500000|2022-06-14 14:55:00|71434.7|71419.7|71481.5|71466.5|71493.9|71478.9|71434.7|71418.3|1077
1655218800000|2022-06-14 15:00:00|71481.2|71466.2|71409.4|71389.4|71486.1|71471.1|71385.6|71370.6|1091
1655219100000|2022-06-14 15:05:00|71404.4|71390.2|71474.7|71454.7|71484.1|71464.1|71402.5|71385.5|1026
1655219400000|2022-06-14 15:10:00|71472.9|71457.9|71428.1|71413.1|71494.8|71477.7|71428.1|71412.4|1022
1655219700000|2022-06-14 15:15:00|71429.9|71414.9|71442|71422|71465.5|71447.6|71418.8|71403.8|970
1655220000000|2022-06-14 15:20:00|71442.3|71422.3|71406.3|71391.3|71449.7|71433.6|71403.1|71386|1017
1655220300000|2022-06-14 15:25:00|71409.8|71389.8|71405|71390|71412.5|71395.9|71377.5|71362.5|1002
1655220600000|2022-06-14 15:30:00|71406.2|71391.2|71390.3|71370.3|71432.6|71414.9|71386.8|71369.4|1056
1655220900000|2022-06-14 15:35:00|71389.3|71369.3|71431.6|71411.6|71435.8|71419.3|71360.2|71343|990
1655221200000|2022-06-14 15:40:00|71427.7|71412.7|71457.7|71442.7|71460.7|71445.2|71421.1|71403.8|1017
1655221500000|2022-06-14 15:45:00|71458.4|71443.4|71443.6|71428.6|71469.3|71453.8|71411.5|71395.2|988
1655221800000|2022-06-14 15:50:00|71445.9|71425.9|71445.7|71425.7|71477.4|71459.2|71443.9|71425.5|1039
1655222100000|2022-06-14 15:55:00|71445.6|71425.6|71419.1|71404.1|71452.5|71434.9|71405.4|71388.6|996
1655222400000|2022-06-14 16:00:00|71421.8|71401.8|71415.6|71400.6|71450.5|71432.8|71409.8|71391|967
1655222700000|2022-06-14 16:05:00|71415.5|71400.5|71436.1|71416.1|71438.3|71419.2|71411|71392.7|892
1655223000000|2022-06-14 16:10:00|71436|71416|71450.2|71430.2|71453.5|71433.7|71413.9|71393.9|906
1655223300000|2022-06-14 16:15:00|71446.9|71431.9|71405.8|71390.8|71454.3|71436.7|71389.1|71370.1|958
1655223600000|2022-06-14 16:20:00|71406.1|71391.1|71426.4|71406.4|71445.8|71430.8|71392|71374.9|976
1655223900000|2022-06-14 16:25:00|71427.6|71407.6|71378.7|71363.7|71440.7|71423.8|71373.6|71356|889
1655224200000|2022-06-14 16:30:00|71378.6|71363.6|71388.2|71373.2|71398.7|71380.7|71373.2|71355.2|963
1655224500000|2022-06-14 16:35:00|71389.9|71369.9|71416.3|71401.3|71420.6|71403.8|71381.6|71364.3|918
1655224800000|2022-06-14 16:40:00|71417.7|71397.7|71399.3|71379.3|71430.1|71413.1|71398.3|71379.3|938
1655225100000|2022-06-14 16:45:00|71395.1|71380.1|71369.9|71354.9|71407.3|71388.9|71369.7|71353.6|857
1655225400000|2022-06-14 16:50:00|71369.7|71354.7|71382.5|71367.5|71391.1|71375.9|71366.5|71351.5|796
1655225700000|2022-06-14 16:55:00|71382.9|71367.9|71398.8|71378.8|71400.9|71385.9|71379.3|71362.3|884
1655226000000|2022-06-14 17:00:00|71398.9|71378.9|71348.2|71333.2|71398.9|71381.6|71347|71332|864
1655226300000|2022-06-14 17:05:00|71347.4|71332.4|71305.6|71285.6|71361.6|71343.5|71292.2|71275.4|907
1655226600000|2022-06-14 17:10:00|71305.2|71285.2|71290.4|71275.4|71310.9|71294.4|71288|71270.7|809
1655226900000|2022-06-14 17:15:00|71290.1|71275.1|71313.3|71293.3|71313.3|71293.3|71278.8|71260.4|867
1655227200000|2022-06-14 17:20:00|71312.9|71292.9|71323|71308|71327.5|71310.5|71251.4|71231.7|1017
1655227500000|2022-06-14 17:25:00|71322.5|71307.5|71363.1|71348.1|71363.6|71348.6|71315.5|71298.7|940
1655227800000|2022-06-14 17:30:00|71363.4|71348.4|71395.2|71375.2|71395.2|71376.8|71358.3|71341|924
1655228100000|2022-06-14 17:35:00|71397.4|71377.4|71395.4|71375.4|71398.8|71382.5|71365.7|71348|850
1655228400000|2022-06-14 17:40:00|71395.2|71375.2|71391.4|71371.4|71401.9|71384.4|71380.7|71363|829
1655228700000|2022-06-14 17:45:00|71391.1|71371.1|71398.7|71378.7|71406.5|71388.8|71374.8|71357.1|803
1655229000000|2022-06-14 17:50:00|71398.9|71378.9|71402.3|71382.3|71412.1|71394.1|71382.9|71364.9|850
1655229300000|2022-06-14 17:55:00|71399.3|71384.3|71405.2|71390.2|71405.4|71390.4|71371.5|71351.5|830
1655229600000|2022-06-14 18:00:00|71404.7|71389.7|71363.5|71343.5|71406.8|71391.8|71354.1|71336.7|876
1655229900000|2022-06-14 18:05:00|71363.6|71343.6|71322.5|71302.5|71377.7|71360.1|71319.2|71302.5|787
1655230200000|2022-06-14 18:10:00|71322.3|71302.3|71369.3|71349.3|71384.2|71365.7|71321.2|71302.1|862
1655230500000|2022-06-14 18:15:00|71369.8|71349.8|71348|71328|71374.5|71357.1|71340|71321.9|800
1655230800000|2022-06-14 18:20:00|71347.8|71327.8|71375.1|71360.1|71379.8|71362.3|71345.9|71326.8|816
1655231100000|2022-06-14 18:25:00|71377.5|71362.5|71372.4|71357.4|71386.3|71369.4|71364.1|71347|838
1655231400000|2022-06-14 18:30:00|71372.2|71357.2|71363.8|71348.8|71393.4|71375.7|71360.9|71344.4|762
1655231700000|2022-06-14 18:35:00|71362.9|71347.9|71388.6|71368.6|71388.6|71371.1|71352|71337|619
1655232000000|2022-06-14 18:40:00|71386|71371|71410.4|71395.4|71420|71402.3|71385.5|71370.5|753
1655232300000|2022-06-14 18:45:00|71410.3|71395.3|71438|71423|71450.6|71433.7|71389.1|71374.1|803
1655232600000|2022-06-14 18:50:00|71438.8|71423.8|71444.8|71429.8|71454.8|71437.6|71429.9|71413.3|856
1655232900000|2022-06-14 18:55:00|71445|71430|71453.6|71438.6|71456.2|71441.2|71433.5|71418.5|888
1655233200000|2022-06-14 19:00:00|71454.7|71439.7|71460.8|71445.8|71482.7|71462.7|71453.2|71436.5|880
1655233500000|2022-06-14 19:05:00|71459.2|71444.2|71481.9|71461.9|71488.3|71471.2|71451.6|71434|775
1655233800000|2022-06-14 19:10:00|71481.6|71461.6|71491.8|71476.8|71493.4|71477.1|71471.2|71455|632
1655234100000|2022-06-14 19:15:00|71491.2|71476.2|71522|71507|71522.9|71507|71490|71475|843
1655234400000|2022-06-14 19:20:00|71520.1|71500.1|71499.8|71479.8|71535.6|71515.6|71479.4|71461.9|889
1655234700000|2022-06-14 19:25:00|71498.5|71478.5|71461.6|71446.6|71499.8|71479.8|71444.2|71424.2|817
1655235000000|2022-06-14 19:30:00|71463.6|71448.6|71496.6|71476.6|71500.9|71481.2|71432.8|71415.3|931
1655235300000|2022-06-14 19:35:00|71497.3|71477.3|71455.8|71435.8|71509.6|71489.6|71452.5|71432.5|868
1655235600000|2022-06-14 19:40:00|71456.9|71436.9|71483.5|71463.5|71487.9|71467.9|71440.9|71420.9|953
1655235900000|2022-06-14 19:45:00|71483.9|71463.9|71497.7|71477.7|71516.8|71497|71480.3|71460.3|870
1655236200000|2022-06-14 19:50:00|71498.3|71478.3|71454.2|71434.2|71498.3|71478.3|71445.7|71426.9|912
1655236500000|2022-06-14 19:55:00|71454.6|71434.6|71464.3|71444.3|71468.5|71448.5|71437.9|71420|831
1655236800000|2022-06-14 20:00:00|71464.2|71444.2|71458.1|71438.1|71466.9|71446.9|71444.5|71424.5|615
1655237100000|2022-06-14 20:05:00|71456.9|71436.9|71428|71408|71459|71439|71426.1|71406.1|387
1655237400000|2022-06-14 20:10:00|71427.4|71407.4|71432.4|71412.4|71437.2|71417.2|71421|71401|311
1655237700000|2022-06-14 20:15:00|71432.7|71412.7|71440.8|71420.8|71441.5|71421.5|71423.2|71403.2|322
1655238000000|2022-06-14 20:20:00|71441.3|71421.3|71438.4|71418.4|71441.4|71421.4|71430.4|71410.4|310
1655238300000|2022-06-14 20:25:00|71437.9|71417.9|71453|71433|71453.1|71433.1|71437.9|71417.9|267
1655238600000|2022-06-14 20:30:00|71450.8|71430.8|71424.4|71404.4|71452.5|71432.5|71421.5|71401.5|323
1655238900000|2022-06-14 20:35:00|71426.5|71406.5|71420.8|71400.8|71441.2|71421.5|71417.1|71397.6|347
1655239200000|2022-06-14 20:40:00|71421.1|71401.1|71420.5|71400.5|71423.5|71403.5|71417.8|71397.8|252
1655239500000|2022-06-14 20:45:00|71420.2|71400.2|71422|71402|71427.5|71407.5|71419.9|71399.9|284
1655239800000|2022-06-14 20:50:00|71422.1|71402.1|71415.6|71395.6|71427|71407|71410.9|71390.9|324
1655240100000|2022-06-14 20:55:00|71415.8|71395.8|71432.9|71400.3|71435.2|71407.6|71414.7|71387.2|347
1655240400000|2022-06-14 21:00:00|71432.6|71400.8|71496.4|71397.4|71505.8|71419|71432.6|71371|72
1655240700000|2022-06-14 21:05:00|71504.9|71405.9|71474.8|71375.8|71504.9|71413.8|71455.4|71356.4|80
1655241000000|2022-06-14 21:10:00|71482.2|71383.2|71480|71392.6|71490.4|71396.8|71464.1|71365.1|134
1655241300000|2022-06-14 21:15:00|71479.9|71392.7|71467.1|71368.1|71487.1|71408.7|71460.1|71362.9|161
1655241600000|2022-06-14 21:20:00|71464.3|71365.3|71454.4|71355.4|71497|71398|71412.9|71313.9|156
1655241900000|2022-06-14 21:25:00|71454.7|71355.7|71470.6|71396.4|71481.8|71418.2|71417.1|71337.6|338
1655242200000|2022-06-14 21:30:00|71464.4|71403.9|71421.2|71384.4|71480|71409.7|71405|71330|574
1655242500000|2022-06-14 21:35:00|71418.9|71383.7|71448|71404.8|71496.3|71412.3|71411.6|71362.5|514
1655242800000|2022-06-14 21:40:00|71447.1|71396.4|71445.1|71399.5|71473.3|71407.7|71431|71376|114
1655243100000|2022-06-14 21:45:00|71441|71406.3|71457.7|71397.8|71483.1|71406.7|71426.8|71355.5|222
1655243400000|2022-06-14 21:50:00|71459.1|71397|71457.3|71397.7|71472.9|71405.7|71426.4|71375.2|154
1655243700000|2022-06-14 21:55:00|71436.6|71404.8|71466.7|71396.7|71467.2|71407.3|71432.6|71370.9|155
1655244000000|2022-06-14 22:00:00|71455.8|71385|71430.8|71401.3|71477.9|71407.9|71425.4|71383.1|478
1655244300000|2022-06-14 22:05:00|71431.4|71401.1|71422.8|71393.5|71444.1|71403.5|71410.3|71371.4|447
1655244600000|2022-06-14 22:10:00|71428.4|71390.1|71431.4|71410.5|71445|71410.5|71412.1|71380|335
1655244900000|2022-06-14 22:15:00|71443.5|71403.3|71445.7|71415.7|71457|71428|71428.7|71401.3|495
1655245200000|2022-06-14 22:20:00|71448.6|71414.3|71412.9|71383.3|71448.6|71419.7|71391.7|71368.7|413
1655245500000|2022-06-14 22:25:00|71407.2|71386.3|71424.7|71404.7|71426.3|71405.8|71401.6|71374.2|253
1655245800000|2022-06-14 22:30:00|71424.3|71404.3|71398.6|71378.6|71433.1|71408.3|71397.6|71374.3|504
1655246100000|2022-06-14 22:35:00|71397.6|71376.2|71391.2|71371.2|71404.7|71378.2|71385.6|71362.6|466
1655246400000|2022-06-14 22:40:00|71391.1|71371.1|71399.2|71374.6|71408.3|71384.8|71381|71359.8|518
1655246700000|2022-06-14 22:45:00|71399.3|71374.4|71382.2|71362.2|71399.6|71378|71379.5|71359.5|357
1655247000000|2022-06-14 22:50:00|71382.5|71362.5|71361.9|71341.9|71387.6|71365.6|71354.9|71334.3|537
1655247300000|2022-06-14 22:55:00|71362.8|71342.8|71349.5|71329.5|71383.3|71361.7|71347.8|71327.8|457
1655247600000|2022-06-14 23:00:00|71344.6|71324.6|71349.9|71329.9|71355.9|71335.9|71340.2|71320.2|495
1655247900000|2022-06-14 23:05:00|71350|71330|71326.4|71306.4|71351.9|71331.9|71323.5|71303.6|502
1655248200000|2022-06-14 23:10:00|71326.8|71306.8|71324.7|71304.7|71330.6|71310.5|71314.1|71294.1|682
1655248500000|2022-06-14 23:15:00|71327.4|71307.4|71353.7|71333.7|71357|71337|71324.7|71304.7|498
1655248800000|2022-06-14 23:20:00|71353.9|71333.9|71342.1|71322.1|71366.5|71346.5|71339.7|71319.7|418
1655249100000|2022-06-14 23:25:00|71342|71322|71323.7|71303.7|71342.6|71322.6|71323.1|71303.1|441
1655249400000|2022-06-14 23:30:00|71323.1|71303.1|71317|71297|71332.6|71312.6|71314.4|71294.4|466
1655249700000|2022-06-14 23:35:00|71317.2|71297.2|71300.3|71280.3|71322.4|71303.6|71296.1|71276.1|506
1655250000000|2022-06-14 23:40:00|71300.4|71280.4|71295|71275|71315.6|71295.6|71294|71274|430
1655250300000|2022-06-14 23:45:00|71292.6|71272.6|71286.8|71266.8|71299|71279|71275.6|71255.6|641
1655250600000|2022-06-14 23:50:00|71287.3|71267.3|71295|71275|71303.7|71283.7|71286.3|71266.3|550
1655250900000|2022-06-14 23:55:00|71294.8|71274.8|71281.7|71261.7|71295.7|71275.7|71271.6|71251.6|669
1655251200000|2022-06-15 00:00:00|71281|71261|71290.2|71270.2|71292|71272.1|71255.7|71237.2|878
1655251500000|2022-06-15 00:05:00|71290.5|71270.5|71307.9|71287.9|71330.1|71310.1|71290.5|71270.5|786
1655251800000|2022-06-15 00:10:00|71307.8|71287.8|71339.5|71319.5|71343.4|71325.8|71307.8|71287.8|832
1655252100000|2022-06-15 00:15:00|71338|71323|71309.3|71289.3|71355|71336.6|71309.3|71289.3|854
1655252400000|2022-06-15 00:20:00|71308.8|71288.8|71329.4|71309.4|71351|71333|71308.8|71288.8|805
1655252700000|2022-06-15 00:25:00|71329.3|71309.3|71327.2|71307.2|71345|71326.6|71313.2|71295|837
1655253000000|2022-06-15 00:30:00|71327.4|71307.4|71311.8|71296.8|71346.6|71328.6|71311.7|71294.6|792
1655253300000|2022-06-15 00:35:00|71314.8|71294.8|71321.4|71301.4|71334.9|71317.7|71311.3|71294.2|699
1655253600000|2022-06-15 00:40:00|71320.9|71300.9|71344.3|71324.3|71346.7|71328.7|71314|71295.4|737
1655253900000|2022-06-15 00:45:00|71344.2|71324.2|71331.3|71311.3|71347.9|71329.8|71316.5|71298.8|702
1655254200000|2022-06-15 00:50:00|71331.4|71311.4|71337.1|71317.1|71340.9|71323.2|71309.2|71291.2|918
1655254500000|2022-06-15 00:55:00|71336.7|71316.7|71298.1|71278.1|71347.5|71330.3|71295.6|71277.6|832
1655254800000|2022-06-15 01:00:00|71298.2|71278.2|71296.1|71276.1|71317.5|71299.4|71283.1|71265.7|789
1655255100000|2022-06-15 01:05:00|71296.2|71276.2|71277.4|71257.4|71314.4|71296.7|71264.2|71245.1|768
1655255400000|2022-06-15 01:10:00|71277|71257|71250|71230|71280.4|71260.4|71238.9|71221.7|890
1655255700000|2022-06-15 01:15:00|71249.8|71229.8|71259.4|71239.4|71264.4|71244.4|71240.2|71222.1|808
1655256000000|2022-06-15 01:20:00|71259.8|71239.8|71226.8|71206.8|71259.8|71239.8|71223.8|71206.5|799
1655256300000|2022-06-15 01:25:00|71227.7|71207.7|71201.6|71181.6|71228.9|71208.9|71194.2|71177|872
1655256600000|2022-06-15 01:30:00|71201.5|71181.5|71212.9|71197.9|71220.7|71203.6|71198.5|71180.7|888
1655256900000|2022-06-15 01:35:00|71215.5|71195.5|71212.5|71197.5|71222.6|71204.9|71196.3|71179.7|826
1655257200000|2022-06-15 01:40:00|71212.3|71197.3|71222.5|71202.5|71231.6|71214|71184.3|71164.3|904
1655257500000|2022-06-15 01:45:00|71222.6|71202.6|71234|71219|71241.9|71222.7|71220.1|71202.5|821
1655257800000|2022-06-15 01:50:00|71233.5|71218.5|71255.7|71235.7|71266.5|71250|71226.8|71211.8|812
1655258100000|2022-06-15 01:55:00|71255.3|71235.3|71258|71238|71266.9|71249.8|71252.9|71234.4|720
1655258400000|2022-06-15 02:00:00|71257.6|71237.6|71237.1|71217.1|71265.6|71245.6|71230.6|71212.4|875
1655258700000|2022-06-15 02:05:00|71236.8|71216.8|71233.5|71218.5|71260.9|71243.3|71233.5|71216.1|783
1655259000000|2022-06-15 02:10:00|71233.1|71218.1|71242.4|71227.4|71267.1|71249.1|71230.8|71213.3|723
1655259300000|2022-06-15 02:15:00|71242.5|71227.5|71237.3|71222.3|71250.1|71232.7|71229.9|71210.5|634
1655259600000|2022-06-15 02:20:00|71237.7|71222.7|71220.2|71205.2|71245.6|71227.8|71214.9|71197|714
1655259900000|2022-06-15 02:25:00|71219.8|71204.8|71235.2|71215.2|71241.5|71224.4|71216|71198.7|757
1655260200000|2022-06-15 02:30:00|71234.3|71219.3|71245.7|71225.7|71246.4|71229.6|71214|71198|788
1655260500000|2022-06-15 02:35:00|71245.6|71225.6|71224.6|71204.6|71246.1|71226.1|71219.8|71202.7|747
1655260800000|2022-06-15 02:40:00|71224.5|71204.5|71227.1|71207.1|71231.5|71212.7|71219.7|71201.6|669
1655261100000|2022-06-15 02:45:00|71227|71207|71244.2|71224.2|71251.9|71234.1|71222.5|71205.2|636
1655261400000|2022-06-15 02:50:00|71244.1|71224.1|71247|71227|71258.6|71241.5|71239.7|71221.7|699
1655261700000|2022-06-15 02:55:00|71247.1|71227.1|71227.4|71207.4|71250.5|71232.5|71225.9|71207.4|672
1655262000000|2022-06-15 03:00:00|71223.9|71208.9|71234.6|71214.6|71243.3|71224.7|71223.9|71205.3|690
1655262300000|2022-06-15 03:05:00|71234.7|71214.7|71215|71195|71237.5|71220.7|71210.6|71190.6|553
1655262600000|2022-06-15 03:10:00|71215.3|71195.3|71224.7|71204.7|71226.3|71210.6|71213.8|71194.6|528
1655262900000|2022-06-15 03:15:00|71224.8|71204.8|71241.9|71226.9|71254.8|71237.8|71223.4|71203.9|602
1655263200000|2022-06-15 03:20:00|71241.5|71226.5|71247.1|71232.1|71249.9|71232.1|71239.1|71222.2|594
1655263500000|2022-06-15 03:25:00|71248.7|71228.7|71231.8|71211.8|71254.2|71237.7|71230.2|71210.2|408
1655263800000|2022-06-15 03:30:00|71232.1|71212.1|71260.2|71240.2|71265.8|71247.5|71232|71212|651
1655264100000|2022-06-15 03:35:00|71259.4|71239.4|71248|71233|71273.3|71255.9|71247|71231.3|639
1655264400000|2022-06-15 03:40:00|71247.3|71232.3|71227.6|71212.6|71254.8|71238.7|71227.4|71212.4|562
1655264700000|2022-06-15 03:45:00|71228.9|71213.9|71224.7|71204.7|71238.8|71221.2|71221.6|71203.9|498
1655265000000|2022-06-15 03:50:00|71224.8|71204.8|71226.9|71206.9|71239.7|71220.5|71219|71201.1|489
1655265300000|2022-06-15 03:55:00|71226.8|71206.8|71242.7|71222.7|71244.3|71225.8|71220.7|71202.8|514
1655265600000|2022-06-15 04:00:00|71242.5|71222.5|71272|71257|71282.5|71265.3|71235.4|71218.5|582
1655265900000|2022-06-15 04:05:00|71272.3|71257.3|71305.1|71290.1|71305.9|71290.9|71270.8|71251.7|649
1655266200000|2022-06-15 04:10:00|71305|71290|71289.4|71269.4|71305.5|71290.1|71286|71267.8|634
1655266500000|2022-06-15 04:15:00|71289.6|71269.6|71274.5|71254.5|71292.6|71274.1|71268.6|71251.4|513
1655266800000|2022-06-15 04:20:00|71276|71256|71304.4|71289.4|71309.4|71292.1|71272.6|71255.4|538
1655267100000|2022-06-15 04:25:00|71304.3|71289.3|71333.8|71313.8|71334.1|71314.3|71300.5|71283.6|613
1655267400000|2022-06-15 04:30:00|71333.7|71313.7|71350.9|71335.9|71354.9|71338.3|71323.7|71306.8|633
1655267700000|2022-06-15 04:35:00|71351.5|71336.5|71350.2|71330.2|71355.6|71338.5|71340.8|71323.2|551
1655268000000|2022-06-15 04:40:00|71346.3|71331.3|71343.7|71323.7|71355.9|71337.7|71340.6|71323|420
1655268300000|2022-06-15 04:45:00|71343.9|71323.9|71329.9|71314.9|71353.7|71336.4|71329.9|71314.1|523
1655268600000|2022-06-15 04:50:00|71332.4|71312.4|71352.5|71332.5|71353.6|71335.8|71327.2|71310.5|526
1655268900000|2022-06-15 04:55:00|71352|71332|71348.8|71333.8|71365.7|71349.9|71344.7|71326.3|588
1655269200000|2022-06-15 05:00:00|71348.6|71333.6|71353.6|71338.6|71361.4|71344.6|71337.5|71318.7|762
1655269500000|2022-06-15 05:05:00|71353.8|71338.8|71339.1|71324.1|71364|71346.8|71339.1|71323.8|653
1655269800000|2022-06-15 05:10:00|71338.8|71323.8|71337.9|71322.9|71340.4|71324.6|71314.4|71297|807
1655270100000|2022-06-15 05:15:00|71337.8|71322.8|71359.5|71339.5|71360|71342.6|71329.5|71312|602
1655270400000|2022-06-15 05:20:00|71359.6|71339.6|71350|71335|71359.6|71342.2|71336.2|71318.4|719
1655270700000|2022-06-15 05:25:00|71349.6|71334.6|71296.4|71276.4|71369.1|71351.6|71291|71273.8|691
1655271000000|2022-06-15 05:30:00|71294.5|71279.5|71186.6|71171.6|71300.3|71281.2|71183.2|71166|1013
1655271300000|2022-06-15 05:35:00|71186.7|71171.7|71104.4|71084.4|71190.4|71171.7|71073.4|71053.4|1076
1655271600000|2022-06-15 05:40:00|71105.6|71085.6|71083.3|71063.3|71143.7|71123.7|71070.9|71050.9|943
1655271900000|2022-06-15 05:45:00|71083.4|71063.4|71100.6|71080.6|71115.2|71095.2|71081.8|71061.8|841
1655272200000|2022-06-15 05:50:00|71100.7|71080.7|71038|71018|71101.8|71081.8|71032.4|71012.4|968
1655272500000|2022-06-15 05:55:00|71038.6|71018.6|71108.6|71088.6|71114.1|71094.1|71031.6|71011.6|918
1655272800000|2022-06-15 06:00:00|71111|71091|71103.2|71083.2|71117.7|71097.7|71075|71055|1049
1655273100000|2022-06-15 06:05:00|71102.6|71082.6|71163.6|71143.6|71167.4|71147.5|71092.4|71072.4|964
1655273400000|2022-06-15 06:10:00|71163.9|71143.9|71168.6|71148.6|71184|71164|71129.7|71110.8|1027
1655273700000|2022-06-15 06:15:00|71169|71149|71133.6|71113.6|71180.3|71160.3|71104.8|71084.8|1022
1655274000000|2022-06-15 06:20:00|71134|71114|71009|70989|71137.5|71117.5|71003.7|70986.2|1069
1655274300000|2022-06-15 06:25:00|71005.5|70990.5|70952.7|70937.7|71038|71018|70902.6|70882.6|1048
1655274600000|2022-06-15 06:30:00|70953.6|70938.6|70913.8|70898.8|70983.9|70966.3|70912.7|70895|1019
1655274900000|2022-06-15 06:35:00|70913.9|70898.9|70924.3|70909.3|70938.5|70921.6|70896|70878.4|1015
1655275200000|2022-06-15 06:40:00|70924.1|70909.1|70972.5|70952.5|70979.3|70964|70915.9|70898.3|990
1655275500000|2022-06-15 06:45:00|70972.7|70952.7|71021|71001|71026.7|71008.9|70971.8|70951.9|905
1655275800000|2022-06-15 06:50:00|71021.1|71001.1|71048.1|71028.1|71048.6|71030|71002.7|70987.7|971
1655276100000|2022-06-15 06:55:00|71048|71028|71039|71024|71054.1|71036.5|71021.7|71004.2|937
1655276400000|2022-06-15 07:00:00|71040.7|71020.7|71058.8|71038.8|71100.5|71084|71035.7|71018|997
1655276700000|2022-06-15 07:05:00|71060|71040|71024.6|71009.6|71104.4|71084.4|71020.1|71005.1|1019
1655277000000|2022-06-15 07:10:00|71020|71005|70988.9|70973.9|71025|71006.3|70979.3|70962.3|1053
1655277300000|2022-06-15 07:15:00|70988.4|70973.4|70993.3|70973.3|71008.3|70991|70961.4|70945.6|1016
1655277600000|2022-06-15 07:20:00|70993.4|70973.4|70960.9|70940.9|71019.1|71000.8|70958|70939.6|1033
1655277900000|2022-06-15 07:25:00|70960.8|70940.8|70949.2|70929.2|71005|70985|70940.1|70920.2|946
1655278200000|2022-06-15 07:30:00|70949|70929|70921.6|70901.6|70955.8|70938.8|70911.1|70894.9|991
1655278500000|2022-06-15 07:35:00|70920.6|70900.6|70968|70948|70976.1|70958.2|70905.8|70886.5|1006
1655278800000|2022-06-15 07:40:00|70969|70949|70965.4|70945.4|70974.6|70954.8|70913.6|70896.6|1019
1655279100000|2022-06-15 07:45:00|70964.9|70944.9|71146.9|71126.9|71223.8|71203.8|70952.5|70932.5|1091
1655279400000|2022-06-15 07:50:00|71145.8|71125.8|71060.9|71040.9|71197.1|71177.1|71058.3|71038.3|1089
1655279700000|2022-06-15 07:55:00|71061.8|71041.8|71085|71070|71107.4|71087.4|71060|71040|936
1655280000000|2022-06-15 08:00:00|71089.7|71069.7|71040.9|71020.9|71094.9|71074.9|71026.7|71006.7|1038
1655280300000|2022-06-15 08:05:00|71040.5|71020.5|70958.4|70938.4|71041.9|71023.7|70941.5|70921.5|1046
1655280600000|2022-06-15 08:10:00|70956.8|70936.8|70948.8|70928.8|70996.1|70976.1|70938.8|70918.8|984
1655280900000|2022-06-15 08:15:00|70949.3|70929.3|70984.3|70964.3|70991.6|70971.6|70926.9|70906.9|1040
1655281200000|2022-06-15 08:20:00|70980.9|70960.9|70968.9|70948.9|70989.4|70969.4|70956.3|70936.3|996
1655281500000|2022-06-15 08:25:00|70967.9|70947.9|70965|70945|70994.8|70974.8|70960.9|70940.9|886
1655281800000|2022-06-15 08:30:00|70965.5|70945.5|71008.2|70988.2|71018.7|70998.7|70943.4|70923.4|962
1655282100000|2022-06-15 08:35:00|71007.9|70987.9|70969.8|70949.8|71018.9|70998.9|70951.4|70933.3|942
1655282400000|2022-06-15 08:40:00|70970.3|70950.3|70810.4|70790.4|70970.3|70950.3|70810.4|70790.4|1035
1655282700000|2022-06-15 08:45:00|70813|70793|70892.1|70872.1|70898.3|70878.3|70805.8|70785.8|1019
1655283000000|2022-06-15 08:50:00|70894.5|70874.5|70890.6|70870.6|70931.4|70911.4|70882.6|70862.6|988
1655283300000|2022-06-15 08:55:00|70890.5|70870.5|70898.8|70878.8|70930|70910|70885.7|70865.7|942
1655283600000|2022-06-15 09:00:00|70901.2|70880.1|70951.7|70931.7|70963|70943|70899.8|70879.8|1023
1655283900000|2022-06-15 09:05:00|70951.5|70931.5|70912.9|70892.9|70951.5|70931.5|70896|70876.7|970
1655284200000|2022-06-15 09:10:00|70912.7|70892.7|70891.2|70871.2|70932.5|70912.5|70874.7|70854.7|958
1655284500000|2022-06-15 09:15:00|70891.3|70871.3|70960.4|70940.4|70966.9|70946.9|70887.6|70868.5|957
1655284800000|2022-06-15 09:20:00|70962.4|70942.4|71004.3|70984.3|71006.4|70986.4|70956.9|70936.9|930
1655285100000|2022-06-15 09:25:00|71003.9|70983.9|70985.2|70965.2|71006.4|70986.4|70971.7|70951.7|871
1655285400000|2022-06-15 09:30:00|70982.7|70962.7|70964|70944|70987.2|70967.2|70953.4|70933.4|884
1655285700000|2022-06-15 09:35:00|70963.2|70943.2|70979.9|70959.9|71006.1|70988.4|70951.3|70932.6|942
1655286000000|2022-06-15 09:40:00|70980.2|70960.2|70974.5|70954.5|71011.3|70993.5|70937.5|70917.5|942
1655286300000|2022-06-15 09:45:00|70974|70954|70962.4|70942.4|70988.7|70968.7|70933.7|70913.7|890
1655286600000|2022-06-15 09:50:00|70962|70942|70935.1|70920.1|70968.4|70950.2|70929.1|70914.1|924
1655286900000|2022-06-15 09:55:00|70935.3|70920.3|70896.4|70876.4|70958.9|70938.9|70887.6|70868.4|900
1655287200000|2022-06-15 10:00:00|70896.3|70876.3|70943.1|70928.1|70959|70943.7|70896.2|70876.2|1038
1655287500000|2022-06-15 10:05:00|70943|70928|70964.5|70949.5|70991.9|70971.9|70933.2|70914.5|980
1655287800000|2022-06-15 10:10:00|70968.6|70948.6|70997.7|70977.7|70998.7|70981.2|70943.2|70928.1|877
1655288100000|2022-06-15 10:15:00|70995.1|70980.1|71004.1|70989.1|71009.4|70994.4|70974|70956.7|859
1655288400000|2022-06-15 10:20:00|71003.9|70988.9|71016.8|70996.8|71026.8|71009.2|70987.4|70971.7|805
1655288700000|2022-06-15 10:25:00|71017.1|70997.1|71004.9|70989.9|71049.8|71030.9|71002|70986.6|879
1655289000000|2022-06-15 10:30:00|71004.3|70989.3|71019.6|71004.6|71022.4|71005.4|70973.4|70958.4|895
1655289300000|2022-06-15 10:35:00|71019.8|71004.8|70964.3|70944.3|71020.6|71005.2|70945.5|70930.5|929
1655289600000|2022-06-15 10:40:00|70964.2|70944.2|70957.2|70942.2|70967.5|70950.4|70937.8|70920.2|881
1655289900000|2022-06-15 10:45:00|70958|70943|70956.1|70936.1|70999.6|70982.7|70948.9|70930.6|901
1655290200000|2022-06-15 10:50:00|70955.7|70935.7|70976.8|70961.8|70983.4|70964.7|70943|70928|933
1655290500000|2022-06-15 10:55:00|70979.3|70964.3|70977.5|70957.5|70992.1|70974.1|70953.3|70935.1|929
1655290800000|2022-06-15 11:00:00|70979.2|70959.2|70980.9|70965.9|71001|70984.7|70966.6|70949.5|943
1655291100000|2022-06-15 11:05:00|70981.2|70966.2|70959.8|70939.8|70988.4|70971.4|70927.7|70911.8|927
1655291400000|2022-06-15 11:10:00|70959.3|70939.3|70958.6|70938.6|70986.5|70969.1|70950|70932|905
1655291700000|2022-06-15 11:15:00|70958.4|70938.4|70971.3|70956.3|71005.9|70988.6|70950.4|70932.1|935
1655292000000|2022-06-15 11:20:00|70973|70953|70968.3|70948.3|70979.5|70961.6|70947.1|70930.1|906
1655292300000|2022-06-15 11:25:00|70967.9|70952.9|70984.2|70964.2|71002.4|70982.4|70946.3|70928.3|898
1655292600000|2022-06-15 11:30:00|70984.1|70964.1|71000.6|70980.6|71002.3|70982.3|70953.9|70935.9|1008
1655292900000|2022-06-15 11:35:00|71000.7|70980.7|71031.8|71016.8|71035.9|71018.4|70978.4|70959.2|947
1655293200000|2022-06-15 11:40:00|71034.2|71014.2|71038.2|71023.2|71065.3|71045.3|71018.9|71001.9|1004
1655293500000|2022-06-15 11:45:00|71040.8|71020.8|71073.1|71058.1|71084.5|71066.7|71013.7|70994.6|968
1655293800000|2022-06-15 11:50:00|71072.7|71057.7|71097.4|71082.4|71107.4|71092.4|71052.9|71035.5|957
1655294100000|2022-06-15 11:55:00|71098.3|71083.3|71137.8|71122.8|71161.1|71143.2|71093.3|71078.3|961
1655294400000|2022-06-15 12:00:00|71138.9|71123.9|71188.6|71173.6|71196.4|71181.4|71119.4|71103.4|1078
1655294700000|2022-06-15 12:05:00|71190.3|71175.3|71241.3|71221.3|71278.6|71260.7|71183.8|71168.8|1022
1655295000000|2022-06-15 12:10:00|71241.6|71221.6|71330|71310|71356.8|71336.8|71199.1|71179.1|1153
1655295300000|2022-06-15 12:15:00|71329.1|71309.1|71300.1|71280.1|71392.3|71372.3|71255.2|71235.2|1114
1655295600000|2022-06-15 12:20:00|71304|71284|71294.4|71274.4|71321.9|71301.9|71267.2|71247.2|1043
1655295900000|2022-06-15 12:25:00|71294.3|71274.3|71364.9|71344.9|71373.3|71353.3|71276.4|71256.4|977
1655296200000|2022-06-15 12:30:00|71366.4|71346.4|71302.7|71282.7|71366.4|71347.7|71271.3|71251.3|1124
1655296500000|2022-06-15 12:35:00|71301.7|71281.7|71319.8|71299.8|71328.7|71308.7|71292.7|71273.8|1056
1655296800000|2022-06-15 12:40:00|71318.7|71298.7|71290.2|71275.2|71331.7|71311.7|71277.1|71257.4|1075
1655297100000|2022-06-15 12:45:00|71287.4|71272.4|71298.1|71283.1|71326.7|71308.8|71267.2|71247.2|1063
1655297400000|2022-06-15 12:50:00|71300.9|71280.9|71392.4|71372.4|71392.4|71373.5|71287.9|71270.7|1048
1655297700000|2022-06-15 12:55:00|71392.6|71372.6|71435.9|71415.9|71510|71490.4|71392.5|71372.5|1128
1655298000000|2022-06-15 13:00:00|71439.3|71419.3|71447.9|71427.9|71486.3|71466.3|71420.3|71400.3|1082
1655298300000|2022-06-15 13:05:00|71448.5|71433.5|71494.8|71474.8|71508.1|71488.1|71434.2|71417.1|1033
1655298600000|2022-06-15 13:10:00|71494.4|71474.4|71504.4|71484.4|71513.1|71493.1|71450.4|71432.1|1058
1655298900000|2022-06-15 13:15:00|71505.1|71485.1|71451.9|71431.9|71507.4|71488|71428.9|71411.4|988
1655299200000|2022-06-15 13:20:00|71449.1|71434.1|71416.3|71401.3|71477.2|71457.9|71415.7|71397.7|1019
1655299500000|2022-06-15 13:25:00|71418.9|71398.9|71428.6|71408.6|71461|71443.4|71403|71387.6|1016
1655299800000|2022-06-15 13:30:00|71422.7|71407.7|71455.5|71435.5|71474.7|71457.8|71408|71391.2|962
1655300100000|2022-06-15 13:35:00|71455.9|71435.9|71448.1|71433.1|71478.5|71459.8|71419.2|71402.1|1108
1655300400000|2022-06-15 13:40:00|71449.3|71434.3|71442.4|71422.4|71449.3|71434.3|71415.6|71397.7|1059
1655300700000|2022-06-15 13:45:00|71442.1|71422.1|71403.8|71388.8|71446.8|71428.7|71379.8|71361.9|1024
1655301000000|2022-06-15 13:50:00|71403.4|71388.4|71400.1|71385.1|71425.9|71407.8|71387.4|71372.4|982
1655301300000|2022-06-15 13:55:00|71400.8|71385.8|71346.2|71331.2|71404|71387.8|71326.7|71310.5|976
1655301600000|2022-06-15 14:00:00|71348.6|71328.6|71326|71311|71378.2|71362.4|71313.4|71293.4|966
1655301900000|2022-06-15 14:05:00|71327.7|71307.7|71370.3|71355.3|71372.8|71355.5|71308.7|71288.7|1007
1655302200000|2022-06-15 14:10:00|71369.6|71354.6|71352.6|71337.6|71373.8|71358.8|71319.1|71302.4|991
1655302500000|2022-06-15 14:15:00|71352|71337|71365.2|71350.2|71370.4|71351.6|71330.4|71311.7|958
1655302800000|2022-06-15 14:20:00|71366.6|71351.6|71370|71350|71402.2|71386.3|71358.7|71343.7|989
1655303100000|2022-06-15 14:25:00|71369.9|71349.9|71382.7|71362.7|71385|71370|71356.1|71338.6|952
1655303400000|2022-06-15 14:30:00|71383.2|71363.2|71389|71369|71404.4|71386|71351|71331|1058
1655303700000|2022-06-15 14:35:00|71388.3|71368.3|71394.5|71374.5|71410.1|71392.2|71355.8|71340.1|1006
1655304000000|2022-06-15 14:40:00|71393.8|71373.8|71392.3|71377.3|71424.8|71406.4|71376.8|71356.8|1076
1655304300000|2022-06-15 14:45:00|71394.7|71379.7|71439.1|71419.1|71458.8|71441.9|71393.7|71376.3|1028
1655304600000|2022-06-15 14:50:00|71439.6|71419.6|71448.1|71428.1|71461.7|71444.9|71433.8|71418.1|1064
1655304900000|2022-06-15 14:55:00|71448.2|71428.2|71453.8|71433.8|71469.1|71450.1|71445.7|71426.4|1035
1655305200000|2022-06-15 15:00:00|71450.8|71435.8|71449.9|71434.9|71478|71463|71448.3|71430.4|990
1655305500000|2022-06-15 15:05:00|71452.3|71432.3|71484.1|71464.1|71486.3|71470.3|71446.5|71428.2|898
1655305800000|2022-06-15 15:10:00|71484.2|71464.2|71569|71549|71569.1|71549.1|71479.4|71460.4|915
1655306100000|2022-06-15 15:15:00|71570.3|71550.3|71549.4|71529.4|71577.3|71559.2|71545.9|71528.4|976
1655306400000|2022-06-15 15:20:00|71549|71529|71512.9|71497.9|71556.3|71541.2|71511.2|71494.4|883
1655306700000|2022-06-15 15:25:00|71512.8|71497.8|71484.5|71469.5|71513.7|71498.7|71479.1|71461.1|956
1655307000000|2022-06-15 15:30:00|71487.5|71467.5|71502.3|71482.3|71512.7|71492.7|71475.6|71457.4|1010
1655307300000|2022-06-15 15:35:00|71501.7|71481.7|71498.5|71478.5|71507.4|71491.9|71478.3|71462.6|882
1655307600000|2022-06-15 15:40:00|71498.8|71478.8|71578.1|71558.1|71578.1|71558.1|71479.6|71460.4|992
1655307900000|2022-06-15 15:45:00|71579.3|71559.3|71604.4|71584.4|71606.8|71587.6|71562.7|71546.2|917
1655308200000|2022-06-15 15:50:00|71604.8|71584.8|71590.8|71575.8|71614.3|71594.3|71572.4|71557|939
1655308500000|2022-06-15 15:55:00|71591.3|71576.3|71628.8|71608.8|71634.8|71616.4|71590|71570|956
1655308800000|2022-06-15 16:00:00|71627.5|71607.5|71596.6|71581.6|71628.5|71608.5|71577.3|71557.3|899
1655309100000|2022-06-15 16:05:00|71596.9|71581.9|71626.5|71606.5|71634.3|71614.6|71587.9|71569.7|865
1655309400000|2022-06-15 16:10:00|71626.4|71606.4|71592.7|71572.7|71627.6|71607.6|71589.8|71570.5|814
1655309700000|2022-06-15 16:15:00|71592.6|71572.6|71615.2|71600.2|71623.5|71605.9|71577.5|71557.5|811
1655310000000|2022-06-15 16:20:00|71615.3|71600.3|71615.1|71595.1|71625.1|71605.1|71602.7|71582.7|798
1655310300000|2022-06-15 16:25:00|71615.2|71595.2|71627.8|71607.8|71633.6|71613.6|71615.2|71595.2|763
1655310600000|2022-06-15 16:30:00|71625.8|71605.8|71613.4|71593.4|71626.3|71606.3|71595.1|71575.1|767
1655310900000|2022-06-15 16:35:00|71613.3|71593.3|71599.7|71579.7|71626.5|71606.5|71599|71579|748
1655311200000|2022-06-15 16:40:00|71600.7|71580.7|71618.1|71598.1|71618.1|71599.4|71600.1|71580.1|807
1655311500000|2022-06-15 16:45:00|71616.1|71596.1|71614.8|71594.8|71629.7|71609.7|71603.4|71583.4|780
1655311800000|2022-06-15 16:50:00|71614.5|71594.5|71635.3|71615.3|71647.8|71627.8|71614.1|71594.1|790
1655312100000|2022-06-15 16:55:00|71635|71615|71653.1|71638.1|71668.1|71651.2|71634.5|71614.5|792
1655312400000|2022-06-15 17:00:00|71655.6|71635.6|71631.9|71611.9|71658|71643|71624.4|71609.4|806
1655312700000|2022-06-15 17:05:00|71628.6|71613.6|71623.9|71603.9|71635.1|71617.1|71616.7|71599.2|693
1655313000000|2022-06-15 17:10:00|71623.7|71603.7|71601.4|71581.4|71623.7|71603.7|71570.8|71550.8|851
1655313300000|2022-06-15 17:15:00|71601.5|71581.5|71591.2|71571.2|71609.6|71589.6|71580.4|71560.6|784
1655313600000|2022-06-15 17:20:00|71592.3|71572.3|71568.7|71548.7|71596.5|71576.5|71561.1|71541.1|791
1655313900000|2022-06-15 17:25:00|71568.6|71548.6|71557.9|71537.9|71576.5|71556.5|71550.9|71530.9|814
1655314200000|2022-06-15 17:30:00|71557.5|71537.5|71569|71549|71571.1|71551.1|71553.1|71533.1|776
1655314500000|2022-06-15 17:35:00|71568.8|71548.8|71546|71531|71576.4|71556.4|71536.6|71516.6|710
1655314800000|2022-06-15 17:40:00|71545.6|71530.6|71551|71536|71555.9|71540.3|71535.4|71516.4|743
1655315100000|2022-06-15 17:45:00|71551.1|71536.1|71544.5|71524.5|71557.9|71540.4|71535.1|71517.9|808
1655315400000|2022-06-15 17:50:00|71545.7|71525.7|71526.3|71506.3|71552.9|71532.9|71510.8|71490.8|899
1655315700000|2022-06-15 17:55:00|71527.3|71507.3|71531.8|71472.9|71531.8|71507.3|71469.6|71449.6|1005
1655316000000|2022-06-15 18:00:00|71529.8|71474.7|71732.8|71711.7|71732.8|71712|71333.4|71310.8|1181
1655316300000|2022-06-15 18:05:00|71721.7|71701.7|71654.3|71634.3|71810.6|71790.6|71641.6|71621.6|1164
1655316600000|2022-06-15 18:10:00|71652.5|71632.5|71686.5|71666.5|71729|71709|71613.9|71593.9|1172
1655316900000|2022-06-15 18:15:00|71685.5|71665.5|71598.9|71578.9|71741.3|71721.3|71474.5|71454.5|1172
1655317200000|2022-06-15 18:20:00|71602.3|71582.3|71571.1|71551.1|71638.3|71618.3|71526.4|71506.4|1155
1655317500000|2022-06-15 18:25:00|71570.2|71550.2|71645.8|71625.8|71652.3|71632.3|71552.2|71532.2|1174
1655317800000|2022-06-15 18:30:00|71642.4|71622.4|71684.1|71664.1|71768.2|71748.2|71617.5|71597.5|1178
1655318100000|2022-06-15 18:35:00|71685.8|71665.8|71379.6|71359.4|71707.6|71687.6|71321.1|71293.5|931
1655318400000|2022-06-15 18:40:00|71375.2|71350.9|71195.7|71175.7|71406|71386|71164.8|71144.8|818
1655318700000|2022-06-15 18:45:00|71193.2|71173.2|71264.1|71244.1|71335.9|71315.9|71167.7|71147.7|927
1655319000000|2022-06-15 18:50:00|71260.6|71240.6|71380.5|71360.5|71432.1|71412.1|71207.9|71187.9|1175
1655319300000|2022-06-15 18:55:00|71380|71360|71385.5|71365.5|71467.2|71447.2|71338.6|71318.6|1165
1655319600000|2022-06-15 19:00:00|71383|71363|71308|71288|71436.7|71416.7|71294.9|71274.9|1172
1655319900000|2022-06-15 19:05:00|71303.4|71283.4|71285.8|71265.8|71369.2|71350.7|71261|71241|1174
1655320200000|2022-06-15 19:10:00|71286.7|71266.7|71257.2|71237.2|71326.9|71306.9|71234.9|71214.3|1177
1655320500000|2022-06-15 19:15:00|71256.1|71236.1|71211.3|71191.3|71278.5|71258.5|71185.8|71165.8|1166
1655320800000|2022-06-15 19:20:00|71212.2|71192.2|71113.1|71093.1|71218.1|71198.1|71096.2|71075.6|1170
1655321100000|2022-06-15 19:25:00|71115.4|71095.4|71125.5|71105.5|71155.6|71135.6|71101|71081|1135
1655321400000|2022-06-15 19:30:00|71126.8|71106.8|71167.5|71147.5|71202.3|71182.3|71126.8|71106.8|1118
1655321700000|2022-06-15 19:35:00|71167.9|71147.9|71251.5|71231.5|71293.4|71273.4|71148.1|71128.1|1129
1655322000000|2022-06-15 19:40:00|71252.7|71232.7|71306.3|71286.3|71319.6|71299.6|71219.1|71199.1|1151
1655322300000|2022-06-15 19:45:00|71303.8|71283.8|71217.6|71197.6|71319.2|71299.2|71209.8|71189.8|1115
1655322600000|2022-06-15 19:50:00|71217.3|71197.3|71214.5|71194.5|71295.6|71275.6|71211.3|71191.9|1059
1655322900000|2022-06-15 19:55:00|71215.2|71195.2|71166.9|71146.9|71215.4|71195.4|71153.5|71133.5|1098
1655323200000|2022-06-15 20:00:00|71170.7|71150.7|71106.8|71081.8|71179.4|71159.4|71092.4|71072.4|1015
1655323500000|2022-06-15 20:05:00|71103.4|71083.4|71067.2|71047.2|71128.5|71108.5|71066.7|71046.7|798
1655323800000|2022-06-15 20:10:00|71069.4|71049.4|71133.2|71113.2|71134.7|71114.7|71061.9|71041.9|878
1655324100000|2022-06-15 20:15:00|71132.4|71112.4|71142.8|71122.8|71153.7|71133.7|71104.8|71084.8|803
1655324400000|2022-06-15 20:20:00|71140.4|71120.4|71180.5|71160.5|71180.8|71160.8|71139.2|71119.2|866
1655324700000|2022-06-15 20:25:00|71180.3|71160.3|71187.3|71167.3|71195.7|71175.7|71166.1|71146.1|816
1655325000000|2022-06-15 20:30:00|71186.8|71166.8|71183.4|71163.4|71197.1|71177.1|71178.9|71158.9|625
1655325300000|2022-06-15 20:35:00|71181|71161|71202.5|71182.5|71202.6|71182.6|71168.4|71148.4|768
1655325600000|2022-06-15 20:40:00|71202.2|71182.2|71186.3|71166.3|71215.2|71195.2|71186|71166|669
1655325900000|2022-06-15 20:45:00|71186.8|71166.8|71215.2|71195.2|71216.1|71196.1|71185.5|71165.5|548
1655326200000|2022-06-15 20:50:00|71214.8|71194.8|71232.2|71212.2|71233.1|71213.1|71212.2|71192.2|594
1655326500000|2022-06-15 20:55:00|71232.4|71212.4|71269.6|71201.9|71269.6|71214.2|71217.7|71186.7|398
1655326800000|2022-06-15 21:00:00|71297.2|71198.2|71281.1|71182.1|71302.7|71203.7|71254.7|71155.7|50
1655327100000|2022-06-15 21:05:00|71284|71185|71241.1|71183|71284|71186.8|71230.8|71142.2|77
1655327400000|2022-06-15 21:10:00|71272.7|71186.9|71257.3|71183.6|71273.6|71196.7|71226.3|71169.4|88
1655327700000|2022-06-15 21:15:00|71257.2|71191.5|71245.5|71211.4|71272.4|71212.8|71227.1|71179.6|169
1655328000000|2022-06-15 21:20:00|71247.9|71209.7|71231.2|71211.2|71259.2|71211.6|71231.2|71204.1|214
1655328300000|2022-06-15 21:25:00|71231.3|71211.3|71242.1|71207|71266.9|71212|71231.3|71199|90
1655328600000|2022-06-15 21:30:00|71242.8|71207.1|71236.6|71210.9|71245.8|71214|71229.6|71206.3|140
1655328900000|2022-06-15 21:35:00|71231.9|71211.4|71235.1|71211.1|71244|71214.3|71229.8|71206.6|190
1655329200000|2022-06-15 21:40:00|71236.2|71210.8|71230.1|71210.1|71241.3|71215.1|71230|71208.4|114
1655329500000|2022-06-15 21:45:00|71241.5|71209.8|71237.2|71212.5|71247.4|71213.5|71230.5|71205.2|180
1655329800000|2022-06-15 21:50:00|71232.9|71212.9|71241.8|71209.9|71250|71215.5|71232|71207.4|256
1655330100000|2022-06-15 21:55:00|71234.7|71214.7|71261.8|71162.8|71279.7|71215.6|71216.8|71155.4|381
1655330400000|2022-06-15 22:00:00|71247.1|71172.8|71224|71175.2|71265.2|71196.4|71207.3|71151.1|567
1655330700000|2022-06-15 22:05:00|71223.8|71175.5|71242.9|71201.3|71268.8|71213.6|71219.8|71174.9|724
1655331000000|2022-06-15 22:10:00|71249.9|71198.1|71225|71188.1|71260|71209.9|71218.9|71178.4|701
1655331300000|2022-06-15 22:15:00|71230.6|71184.9|71196.1|71158.2|71248.8|71207.1|71190.8|71157.9|627
1655331600000|2022-06-15 22:20:00|71193.5|71160.8|71177.5|71157.5|71209.8|71178.9|71173.5|71149.2|760
1655331900000|2022-06-15 22:25:00|71177.7|71157.7|71199.3|71179.3|71204.3|71181.1|71177.4|71151.2|542
1655332200000|2022-06-15 22:30:00|71199.7|71179.7|71202.6|71182.6|71209.9|71183.1|71193.9|71173.4|559
1655332500000|2022-06-15 22:35:00|71202.8|71182.8|71220|71200|71224.8|71203.4|71201.7|71180.2|371
1655332800000|2022-06-15 22:40:00|71219.1|71199.1|71222.5|71202.5|71226.2|71204.6|71217.3|71195.8|446
1655333100000|2022-06-15 22:45:00|71222.6|71202.6|71247.2|71227.2|71259.4|71229.9|71221.9|71199.6|551
1655333400000|2022-06-15 22:50:00|71246.8|71226.6|71243.2|71223.2|71251.7|71230.6|71237.3|71214.2|331
1655333700000|2022-06-15 22:55:00|71242.9|71222.9|71241.6|71217.5|71253.1|71228.1|71236.7|71213.6|365
1655334000000|2022-06-15 23:00:00|71239.6|71217.9|71246.9|71226.9|71251.1|71230.6|71239.6|71217|364
1655334300000|2022-06-15 23:05:00|71247|71227|71234.3|71214.3|71247.6|71227.6|71234.3|71214.3|358
1655334600000|2022-06-15 23:10:00|71235.6|71215.6|71219.6|71199.6|71236|71216|71216.5|71196.5|462
1655334900000|2022-06-15 23:15:00|71221.1|71201.1|71230|71210|71234.2|71214.2|71215.4|71194.1|383
1655335200000|2022-06-15 23:20:00|71230.4|71210.4|71217.9|71197.9|71232.3|71212.3|71215.5|71195.3|422
1655335500000|2022-06-15 23:25:00|71217.7|71197.7|71204.7|71184.7|71223.1|71203.1|71197.8|71177.8|450
1655335800000|2022-06-15 23:30:00|71204.8|71184.8|71179.9|71159.9|71213.5|71193.5|71171.6|71151.6|650
1655336100000|2022-06-15 23:35:00|71180|71160|71154.5|71134.5|71182.1|71162.1|71152.5|71132.5|532
1655336400000|2022-06-15 23:40:00|71155|71135|71145|71125|71165.2|71145.2|71142.2|71122.2|603
1655336700000|2022-06-15 23:45:00|71144.9|71124.9|71164.8|71144.8|71179.3|71159.3|71142.8|71122.8|664
1655337000000|2022-06-15 23:50:00|71164.9|71144.9|71149.5|71129.5|71166|71146|71141.3|71121.3|821
1655337300000|2022-06-15 23:55:00|71149.7|71129.7|71147.6|71127.6|71170.8|71150.8|71147|71127|713
1655337600000|2022-06-16 00:00:00|71148.2|71128.2|71078.5|71058.5|71148.2|71128.2|71067.6|71048.5|979
1655337900000|2022-06-16 00:05:00|71078.7|71058.7|71106.2|71091.2|71113.6|71093.6|71078.7|71058.7|834
1655338200000|2022-06-16 00:10:00|71109.3|71089.3|71098.3|71083.3|71130.9|71110.9|71095.6|71076|783
1655338500000|2022-06-16 00:15:00|71097.8|71082.8|71110.7|71090.7|71111.5|71093.4|71088.1|71068.1|692
1655338800000|2022-06-16 00:20:00|71111.2|71091.2|71110.9|71090.9|71125.9|71108.3|71094.9|71074.9|744
1655339100000|2022-06-16 00:25:00|71111|71091|71122.2|71102.2|71134.7|71114.7|71111|71091|653
1655339400000|2022-06-16 00:30:00|71122.3|71102.3|71111.1|71091.1|71126.2|71106.2|71101.9|71081.9|792
1655339700000|2022-06-16 00:35:00|71112.1|71092.1|71130.9|71110.9|71135.6|71120|71110.7|71090.7|690
1655340000000|2022-06-16 00:40:00|71131|71111|71116.3|71096.3|71140.6|71120.6|71110|71090|714
1655340300000|2022-06-16 00:45:00|71117.2|71097.2|71124.3|71104.3|71132.2|71114.9|71106.7|71089.6|677
1655340600000|2022-06-16 00:50:00|71124.9|71104.9|71095.8|71075.8|71126.3|71108.4|71089.7|71069.7|815
1655340900000|2022-06-16 00:55:00|71094.4|71074.4|71182|71162|71186.2|71167.3|71086.6|71066.6|773
1655341200000|2022-06-16 01:00:00|71180.9|71165.9|71178.9|71158.9|71214.2|71195.7|71170|71151.1|942
1655341500000|2022-06-16 01:05:00|71179|71159|71174.2|71154.2|71189.3|71169.3|71162.8|71144.7|744
1655341800000|2022-06-16 01:10:00|71174.8|71154.8|71146.6|71126.6|71190.4|71170.4|71137.1|71120.6|865
1655342100000|2022-06-16 01:15:00|71144|71129|71158.5|71138.5|71166.7|71147.3|71140.8|71123.4|851
1655342400000|2022-06-16 01:20:00|71159.3|71139.3|71176.4|71156.4|71189.9|71171.8|71158.3|71138.3|748
1655342700000|2022-06-16 01:25:00|71176.5|71156.5|71166.9|71146.9|71185.3|71165.3|71159.5|71141.1|611
1655343000000|2022-06-16 01:30:00|71161.1|71146.1|71227.2|71207.2|71231.2|71211.2|71161.1|71142.4|952
1655343300000|2022-06-16 01:35:00|71227.5|71207.5|71246.3|71231.3|71252.9|71234.6|71217.5|71197.5|882
1655343600000|2022-06-16 01:40:00|71246|71231|71265.6|71245.6|71269.9|71249.9|71223.1|71205.2|937
1655343900000|2022-06-16 01:45:00|71265.7|71245.7|71291|71271|71295|71276.5|71261.1|71241.1|948
1655344200000|2022-06-16 01:50:00|71289.6|71269.6|71297.9|71277.9|71297.9|71279.8|71261.2|71241.3|789
1655344500000|2022-06-16 01:55:00|71297.5|71277.5|71296|71276|71320.8|71300.8|71281.3|71261.3|852
1655344800000|2022-06-16 02:00:00|71296.1|71276.1|71278.4|71258.4|71296.8|71276.8|71268.9|71249.5|790
1655345100000|2022-06-16 02:05:00|71278.8|71258.8|71301.2|71281.2|71304.3|71286|71276.8|71256.8|770
1655345400000|2022-06-16 02:10:00|71301.3|71281.3|71264.8|71244.8|71302.9|71284.6|71261.8|71242.3|792
1655345700000|2022-06-16 02:15:00|71264.7|71244.7|71254.9|71234.9|71266.6|71246.6|71230.7|71213|781
1655346000000|2022-06-16 02:20:00|71256.2|71236.2|71271.4|71251.4|71273.2|71253.2|71235.5|71218.5|682
1655346300000|2022-06-16 02:25:00|71271.3|71251.3|71287.6|71267.6|71291.9|71271.9|71261.4|71243.2|730
1655346600000|2022-06-16 02:30:00|71287.5|71267.5|71275.6|71255.6|71291.2|71271.9|71266.3|71247.4|774
1655346900000|2022-06-16 02:35:00|71276.1|71256.1|71254|71234|71279.5|71260.5|71253.4|71233.4|619
1655347200000|2022-06-16 02:40:00|71253.8|71233.8|71230.5|71210.5|71257.1|71237.1|71222.5|71204.7|759
1655347500000|2022-06-16 02:45:00|71227.8|71207.8|71232.6|71212.6|71236.7|71218.2|71214.5|71196.4|626
1655347800000|2022-06-16 02:50:00|71232.7|71212.7|71228.1|71208.1|71240.4|71222.3|71216.6|71199.4|732
1655348100000|2022-06-16 02:55:00|71228|71208|71221.8|71201.8|71232.3|71213.2|71215.4|71197.8|569
1655348400000|2022-06-16 03:00:00|71220.4|71200.4|71218.3|71198.3|71222.8|71202.8|71202.9|71185.6|667
1655348700000|2022-06-16 03:05:00|71216.6|71196.6|71206.4|71186.4|71231.3|71212.2|71203.5|71186.2|677
1655349000000|2022-06-16 03:10:00|71206.5|71186.5|71187.3|71167.3|71210|71191.5|71184.5|71166.5|669
1655349300000|2022-06-16 03:15:00|71186.5|71166.5|71199.1|71179.1|71201.8|71183.5|71176.9|71159.4|660
1655349600000|2022-06-16 03:20:00|71199.4|71179.4|71195.7|71175.7|71210.2|71193.5|71194|71174.4|622
1655349900000|2022-06-16 03:25:00|71195.8|71175.8|71198.9|71178.9|71202.9|71185.2|71185.6|71167|503
1655350200000|2022-06-16 03:30:00|71198.8|71178.8|71208.3|71188.3|71214.7|71196|71195.7|71175.7|727
1655350500000|2022-06-16 03:35:00|71208|71188|71235.6|71215.6|71237|71218.9|71206.9|71187.4|809
1655350800000|2022-06-16 03:40:00|71235.7|71215.7|71225.6|71205.6|71242.6|71224.2|71224.8|71204.8|723
1655351100000|2022-06-16 03:45:00|71225.7|71205.7|71235.4|71215.4|71254|71235|71223.4|71203.5|776
1655351400000|2022-06-16 03:50:00|71235.7|71215.7|71244.1|71224.1|71247.7|71229.3|71227.3|71207.3|821
1655351700000|2022-06-16 03:55:00|71244|71224|71237.8|71217.8|71247.9|71230.8|71232.1|71215.3|669
1655352000000|2022-06-16 04:00:00|71237.7|71217.7|71255.1|71235.1|71255.9|71238.8|71231.6|71214.4|737
1655352300000|2022-06-16 04:05:00|71253.1|71238.1|71251.2|71231.2|71256.6|71238.8|71243.9|71226.3|568
1655352600000|2022-06-16 04:10:00|71251.1|71231.1|71248.7|71228.7|71258.3|71240.9|71246.3|71226.8|653
1655352900000|2022-06-16 04:15:00|71247.8|71227.8|71266.3|71246.3|71268.7|71252|71238.6|71220.9|612
1655353200000|2022-06-16 04:20:00|71266.5|71246.5|71276|71256|71284.4|71267|71253.5|71234.6|718
1655353500000|2022-06-16 04:25:00|71276.1|71256.1|71261.9|71241.9|71278.5|71258.5|71254.7|71235.4|597
1655353800000|2022-06-16 04:30:00|71262.2|71242.2|71238.7|71218.7|71263.4|71244.8|71233.9|71217.7|625
1655354100000|2022-06-16 04:35:00|71239|71219|71231.8|71211.8|71243.2|71224.9|71229.5|71210.3|548
1655354400000|2022-06-16 04:40:00|71229.6|71214.6|71284.4|71264.4|71284.4|71264.4|71229.6|71211.4|651
1655354700000|2022-06-16 04:45:00|71283.8|71263.8|71268.9|71248.9|71285.8|71265.8|71265.3|71245.3|519
1655355000000|2022-06-16 04:50:00|71268.6|71248.6|71266.5|71246.5|71277.1|71257.1|71265.2|71245.2|487
1655355300000|2022-06-16 04:55:00|71266.6|71246.6|71268.9|71248.9|71270.5|71251.1|71249.6|71232.4|471
1655355600000|2022-06-16 05:00:00|71269|71249|71250.9|71230.9|71270.6|71252|71245.3|71227.4|610
1655355900000|2022-06-16 05:05:00|71250.8|71230.8|71263.8|71243.8|71277.5|71257.5|71248.3|71230.1|651
1655356200000|2022-06-16 05:10:00|71263.5|71243.5|71269.1|71254.1|71280.5|71262.1|71249.7|71231.3|782
1655356500000|2022-06-16 05:15:00|71270.8|71250.8|71245.2|71225.2|71273.8|71255.9|71235.4|71215.4|684
1655356800000|2022-06-16 05:20:00|71245.1|71225.1|71245.4|71225.4|71258.3|71241.3|71235.4|71216.8|684
1655357100000|2022-06-16 05:25:00|71245.5|71225.5|71251.9|71231.9|71256.8|71239.4|71238.3|71218.3|658
1655357400000|2022-06-16 05:30:00|71252|71232|71268.7|71248.7|71268.7|71248.7|71242.8|71222.8|727
1655357700000|2022-06-16 05:35:00|71271.8|71251.8|71343|71323|71355.6|71335.6|71271.8|71251.8|865
1655358000000|2022-06-16 05:40:00|71343.2|71323.2|71352.2|71332.2|71355.5|71335.5|71335.6|71315.6|673
1655358300000|2022-06-16 05:45:00|71352.3|71332.3|71341.5|71321.5|71365.8|71349.1|71329.6|71309.6|616
1655358600000|2022-06-16 05:50:00|71341.6|71321.6|71335.9|71315.9|71348.3|71328.9|71326.4|71309.9|711
1655358900000|2022-06-16 05:55:00|71336.2|71316.2|71337.4|71317.4|71367|71349.2|71324.2|71307.1|737
1655359200000|2022-06-16 06:00:00|71336.5|71316.5|71338.6|71318.6|71345.2|71326.9|71302.1|71284.5|929
1655359500000|2022-06-16 06:05:00|71338.3|71323.3|71313.7|71298.7|71343.3|71324.4|71304.2|71287.6|925
1655359800000|2022-06-16 06:10:00|71314.1|71299.1|71344.4|71329.4|71347.6|71329.9|71307.1|71290.4|933
1655360100000|2022-06-16 06:15:00|71344.5|71329.5|71323.2|71303.2|71348.7|71333.7|71307.7|71291.3|886
1655360400000|2022-06-16 06:20:00|71323.3|71303.3|71309.8|71289.8|71326.4|71308.7|71294.4|71279.4|961
1655360700000|2022-06-16 06:25:00|71307.4|71292.4|71313.4|71298.4|71321.4|71304.6|71292.9|71275.5|876
1655361000000|2022-06-16 06:30:00|71316.4|71296.4|71376.6|71361.6|71390.8|71373.2|71311.5|71296.4|968
1655361300000|2022-06-16 06:35:00|71376.5|71361.5|71407.5|71387.5|71409.7|71392|71374.5|71357.4|872
1655361600000|2022-06-16 06:40:00|71407.4|71387.4|71467.7|71452.7|71482.6|71464.3|71394.4|71377|997
1655361900000|2022-06-16 06:45:00|71467.8|71452.8|71420.9|71405.9|71467.8|71452.8|71413.2|71396.8|895
1655362200000|2022-06-16 06:50:00|71421.9|71406.9|71411.8|71396.8|71426.1|71410.4|71393.1|71375.9|936
1655362500000|2022-06-16 06:55:00|71412.9|71397.9|71474.5|71459.5|71475.9|71460.9|71398.7|71382.7|864
1655362800000|2022-06-16 07:00:00|71477.2|71462.2|71439.1|71419.1|71488.9|71472|71419.8|71402.6|1048
1655363100000|2022-06-16 07:05:00|71438.6|71418.6|71480|71465|71502.8|71482.8|71431.7|71416.7|958
1655363400000|2022-06-16 07:10:00|71479.6|71464.6|71528.8|71513.8|71531.1|71515.1|71477.9|71462.9|967
1655363700000|2022-06-16 07:15:00|71528.7|71513.7|71576.2|71561.2|71630.6|71613.5|71528.7|71510|1035
1655364000000|2022-06-16 07:20:00|71575.8|71560.8|71541.9|71521.9|71589.3|71574.3|71522.2|71506.7|1001
1655364300000|2022-06-16 07:25:00|71540.6|71525.6|71578|71558|71588.1|71568.8|71530.4|71512.6|945
1655364600000|2022-06-16 07:30:00|71578.2|71558.2|71569.9|71549.9|71578.2|71558.2|71473.9|71453.9|1135
1655364900000|2022-06-16 07:35:00|71569.7|71549.7|71588.2|71573.2|71605.3|71585.3|71554|71534|1136
1655365200000|2022-06-16 07:40:00|71591|71571|71663.2|71648.2|71667.1|71650|71586.3|71570.9|1136
1655365500000|2022-06-16 07:45:00|71666.4|71646.4|71601.2|71581.2|71667.8|71650|71601.2|71581.2|1052
1655365800000|2022-06-16 07:50:00|71602.1|71582.1|71559.3|71544.3|71637.4|71622.4|71559.2|71544.2|1045
1655366100000|2022-06-16 07:55:00|71557.5|71542.5|71556.1|71536.1|71576.4|71558.2|71516.6|71496.6|1072
1655366400000|2022-06-16 08:00:00|71555.7|71535.7|71534.8|71514.8|71591.1|71571.1|71501.4|71481.4|1089
1655366700000|2022-06-16 08:05:00|71534.5|71514.5|71537.8|71522.8|71567|71547|71498.1|71478.1|1007
1655367000000|2022-06-16 08:10:00|71537|71522|71603.7|71583.7|71604.7|71586.8|71528.6|71511|1042
1655367300000|2022-06-16 08:15:00|71604.2|71584.2|71570.6|71555.6|71610.9|71592.9|71536.2|71516.2|1024
1655367600000|2022-06-16 08:20:00|71570.5|71555.5|71610.1|71590.1|71619.9|71599.9|71565.1|71550.1|1043
1655367900000|2022-06-16 08:25:00|71610|71590|71607|71587|71636.1|71616.1|71581.8|71561.8|998
1655368200000|2022-06-16 08:30:00|71606.7|71586.7|71589.5|71574.5|71644|71625.9|71586.4|71571.4|1011
1655368500000|2022-06-16 08:35:00|71590.2|71575.2|71567.3|71552.3|71620.3|71600.3|71556.9|71538.8|992
1655368800000|2022-06-16 08:40:00|71565.9|71550.9|71551.9|71531.9|71581.9|71563.7|71523.2|71508.2|1044
1655369100000|2022-06-16 08:45:00|71551.3|71531.3|71512.7|71492.7|71552.3|71534.7|71500.2|71482.2|1019
1655369400000|2022-06-16 08:50:00|71513.4|71493.4|71496.9|71476.9|71557.7|71539|71482.1|71464.8|1066
1655369700000|2022-06-16 08:55:00|71498.7|71478.7|71468.8|71448.8|71522|71504.6|71444.5|71425.7|1046
1655370000000|2022-06-16 09:00:00|71469.1|71449.1|71545.5|71525.5|71548.3|71531|71445.6|71425.9|1075
1655370300000|2022-06-16 09:05:00|71545.3|71525.3|71541.6|71521.6|71569.9|71551.5|71516.6|71497.3|985
1655370600000|2022-06-16 09:10:00|71541.9|71521.9|71477.5|71457.5|71550.5|71532.9|71463.3|71444.1|1018
1655370900000|2022-06-16 09:15:00|71479|71459|71447.4|71432.4|71479.4|71462.1|71426.1|71408.5|1016
1655371200000|2022-06-16 09:20:00|71450|71430|71388.9|71368.9|71468.3|71448.3|71363.4|71347.6|1046
1655371500000|2022-06-16 09:25:00|71387.6|71367.6|71421.4|71401.4|71441.9|71425.2|71385.6|71367.5|1017
1655371800000|2022-06-16 09:30:00|71420.5|71400.5|71406.2|71391.2|71420.8|71405.7|71382.5|71366.6|1046
1655372100000|2022-06-16 09:35:00|71407.3|71392.3|71446.4|71426.4|71466.2|71449.3|71402.6|71387.6|966
1655372400000|2022-06-16 09:40:00|71447|71427|71436.9|71416.9|71463|71444.8|71407.4|71387.4|1012
1655372700000|2022-06-16 09:45:00|71436.8|71416.8|71416.4|71396.4|71436.8|71417.6|71384.4|71364.4|930
1655373000000|2022-06-16 09:50:00|71415.7|71395.7|71443.2|71423.2|71450.2|71430.2|71415.7|71395.7|945
1655373300000|2022-06-16 09:55:00|71442.9|71422.9|71480.2|71465.2|71480.2|71465.2|71435.7|71415.7|875
1655373600000|2022-06-16 10:00:00|71480.1|71465.1|71554.1|71534.1|71555.6|71535.6|71474.7|71454.7|947
1655373900000|2022-06-16 10:05:00|71553.9|71533.9|71531.5|71511.5|71577.2|71557.7|71502.6|71487.6|990
1655374200000|2022-06-16 10:10:00|71531.7|71511.7|71531.7|71516.7|71560.3|71543.8|71515.8|71498.3|1014
1655374500000|2022-06-16 10:15:00|71532.9|71512.9|71494.8|71474.8|71540|71521.6|71493.4|71473.5|894
1655374800000|2022-06-16 10:20:00|71495|71475|71483.9|71463.9|71514.8|71494.8|71463.6|71443.6|916
1655375100000|2022-06-16 10:25:00|71481.2|71466.2|71489.2|71469.2|71529.3|71509.3|71464.8|71444.8|967
1655375400000|2022-06-16 10:30:00|71490.4|71470.4|71499.3|71479.3|71503.4|71483.4|71458.4|71439.9|828
1655375700000|2022-06-16 10:35:00|71498.9|71478.9|71583.4|71563.4|71584.4|71564.4|71479.4|71459.4|912
1655376000000|2022-06-16 10:40:00|71580.3|71565.3|71559.6|71539.6|71602.1|71582.1|71557.4|71537.9|922
1655376300000|2022-06-16 10:45:00|71560.2|71540.2|71522.3|71507.3|71586.8|71566.7|71518.3|71503.1|889
1655376600000|2022-06-16 10:50:00|71521.9|71506.9|71511.9|71491.9|71548.2|71531.5|71484.9|71464.9|976
1655376900000|2022-06-16 10:55:00|71511.7|71491.7|71502.3|71482.3|71518|71498|71477.8|71461|994
1655377200000|2022-06-16 11:00:00|71502.5|71482.5|71567.3|71547.3|71584.6|71564.6|71485.2|71465.2|1110
1655377500000|2022-06-16 11:05:00|71566.6|71546.6|71511.3|71491.3|71582.9|71562.9|71482.4|71462.4|1065
1655377800000|2022-06-16 11:10:00|71512.5|71492.5|71545.1|71525.1|71572.1|71552.1|71504.6|71484.6|1025
1655378100000|2022-06-16 11:15:00|71545.5|71525.5|71495.1|71475.1|71573.8|71553.8|71487.3|71467.3|1005
1655378400000|2022-06-16 11:20:00|71495.4|71475.4|71531.7|71511.7|71534.7|71514.7|71487|71467|1017
1655378700000|2022-06-16 11:25:00|71532.3|71512.3|71404.5|71384.5|71568|71548|71354.2|71334.2|1083
1655379000000|2022-06-16 11:30:00|71403|71383|71409.4|71389.4|71429.4|71409.4|71371.2|71351.2|1074
1655379300000|2022-06-16 11:35:00|71410.1|71390.1|71508.3|71488.3|71508.3|71488.3|71408.6|71389.2|1061
1655379600000|2022-06-16 11:40:00|71508.1|71488.1|71537|71517|71546.3|71526.3|71443.8|71424.9|1031
1655379900000|2022-06-16 11:45:00|71540.5|71520.5|71592|71572|71598.8|71578.8|71527.6|71507.6|1034
1655380200000|2022-06-16 11:50:00|71592.1|71572.1|71541.3|71521.3|71601.4|71582.5|71538.7|71520.9|1053
1655380500000|2022-06-16 11:55:00|71541|71521|71639.2|71619.2|71647.2|71627.2|71541|71521|1052
1655380800000|2022-06-16 12:00:00|71624.4|71609.4|71590.6|71570.6|71643.7|71623.7|71574.7|71554.7|1079
1655381100000|2022-06-16 12:05:00|71588.5|71568.5|71598.5|71578.5|71634.4|71614.4|71588.5|71568.5|1006
1655381400000|2022-06-16 12:10:00|71598.9|71578.9|71532.2|71512.2|71601.8|71581.8|71519.3|71500.2|1066
1655381700000|2022-06-16 12:15:00|71533.5|71513.5|71561.8|71541.8|71571.8|71553.8|71520.8|71502.4|1038
1655382000000|2022-06-16 12:20:00|71562|71542|71475.2|71460.2|71562|71542|71474.2|71457.2|1056
1655382300000|2022-06-16 12:25:00|71475.9|71460.9|71447.3|71427.2|71484.2|71464.2|71409.9|71393.1|1022
1655382600000|2022-06-16 12:30:00|71450.9|71420.1|71390.3|71370.3|71453.7|71433.7|71368.6|71348.6|1090
1655382900000|2022-06-16 12:35:00|71388.3|71368.3|71360.9|71345.9|71405|71385|71358.8|71339.2|1112
1655383200000|2022-06-16 12:40:00|71360.6|71345.6|71359.7|71344.7|71422.9|71406.1|71356.2|71341.2|1079
1655383500000|2022-06-16 12:45:00|71359.9|71344.9|71321.8|71301.8|71401.6|71383.6|71321.8|71301.8|1066
1655383800000|2022-06-16 12:50:00|71324.7|71304.7|71301.9|71286.9|71332.3|71314.8|71281.8|71264.1|1060
1655384100000|2022-06-16 12:55:00|71304.9|71284.9|71350.4|71335.4|71395.1|71375.1|71304.9|71284.9|1011
1655384400000|2022-06-16 13:00:00|71351.8|71331.8|71202.4|71182.4|71354.9|71334.9|71173.4|71153.4|1083
1655384700000|2022-06-16 13:05:00|71200.9|71180.9|71137.6|71122.6|71220.8|71205.8|71129.5|71111.6|1072
1655385000000|2022-06-16 13:10:00|71140.2|71125.2|71146.1|71131.1|71155.2|71137.7|71102.8|71087.8|1013
1655385300000|2022-06-16 13:15:00|71146.7|71131.7|71156.3|71141.3|71215.2|71196.5|71146.7|71131.7|999
1655385600000|2022-06-16 13:20:00|71156.5|71141.5|71153.5|71138.5|71161|71143.8|71107.2|71088.8|1035
1655385900000|2022-06-16 13:25:00|71151.3|71136.3|71108.9|71088.9|71166.8|71151.8|71105.8|71088.9|968
1655386200000|2022-06-16 13:30:00|71103.7|71088.7|71120.3|71100.3|71131.5|71114.3|71032.6|71013.9|1129
1655386500000|2022-06-16 13:35:00|71117.7|71102.7|71104.9|71084.9|71156.1|71136.1|71089.1|71069.1|1102
1655386800000|2022-06-16 13:40:00|71104.6|71084.6|71159|71139|71159|71139|71089.2|71069.2|1082
1655387100000|2022-06-16 13:45:00|71158.4|71138.4|71133.1|71113.1|71169.2|71149.2|71117.9|71097.9|1075
1655387400000|2022-06-16 13:50:00|71133.2|71113.2|71125.4|71105.4|71166.1|71146.1|71113.6|71093.6|1069
1655387700000|2022-06-16 13:55:00|71123.3|71103.3|71197.9|71177.9|71201.3|71183.7|71099.9|71080|1085
1655388000000|2022-06-16 14:00:00|71198.2|71178.2|71209.2|71189.2|71210.5|71190.7|71164.8|71144.8|1104
1655388300000|2022-06-16 14:05:00|71210.6|71190.6|71236.9|71216.9|71261.4|71241.4|71204.7|71186.1|1100
1655388600000|2022-06-16 14:10:00|71234.5|71219.5|71285.4|71265.4|71296.3|71276.6|71225.1|71207.5|1105
1655388900000|2022-06-16 14:15:00|71284.6|71264.6|71180.9|71160.9|71293.9|71273.9|71147.8|71127.8|1063
1655389200000|2022-06-16 14:20:00|71181|71161|71078|71058|71189.3|71169.6|71070.8|71053.9|1071
1655389500000|2022-06-16 14:25:00|71078.9|71058.9|71025.8|71005.8|71096.7|71077.4|70991.4|70973.7|1066
1655389800000|2022-06-16 14:30:00|71025.5|71005.5|71006|70986|71052.6|71032.6|70976.1|70956.2|1089
1655390100000|2022-06-16 14:35:00|71005.7|70985.7|70907.4|70887.4|71029.9|71014.1|70903.5|70884.1|1065
1655390400000|2022-06-16 14:40:00|70908|70888|70995.4|70975.4|71004.5|70984.5|70881.6|70866.5|1074
1655390700000|2022-06-16 14:45:00|70994.6|70974.6|71008.2|70988.2|71014.6|70999.6|70951.1|70933.4|1078
1655391000000|2022-06-16 14:50:00|71007.6|70987.6|70900.4|70885.4|71025|71005|70893.4|70873.4|1123
1655391300000|2022-06-16 14:55:00|70900.6|70885.6|70890.8|70875.8|70919|70899|70856.8|70838.1|1089
1655391600000|2022-06-16 15:00:00|70892.6|70872.6|70897.8|70877.8|70921.3|70901.3|70871.9|70853.9|1045
1655391900000|2022-06-16 15:05:00|70897.2|70877.2|70876|70856|70904.4|70884.4|70864.6|70848.9|1000
1655392200000|2022-06-16 15:10:00|70877.5|70857.5|70778.1|70758.1|70886.6|70866.6|70768.8|70748.8|1050
1655392500000|2022-06-16 15:15:00|70778.3|70758.3|70761|70741|70821.4|70803.1|70759|70739|1083
1655392800000|2022-06-16 15:20:00|70762|70742|70813.6|70793.6|70821.5|70804.4|70739.2|70719.2|1047
1655393100000|2022-06-16 15:25:00|70814.4|70794.4|70805.3|70790.3|70828.3|70808.3|70778.3|70761.7|1017
1655393400000|2022-06-16 15:30:00|70803.9|70788.9|70826.8|70806.8|70848.9|70831.6|70801.7|70783.9|1036
1655393700000|2022-06-16 15:35:00|70826.9|70806.9|70824.9|70804.9|70854.9|70836.5|70821.2|70803.4|1021
1655394000000|2022-06-16 15:40:00|70823.7|70803.7|70773|70753|70842.5|70823.2|70769.1|70749.1|1046
1655394300000|2022-06-16 15:45:00|70772.1|70752.1|70753|70733|70787.5|70767.5|70741.1|70722.9|1002
1655394600000|2022-06-16 15:50:00|70751.7|70731.7|70692.5|70672.5|70753.2|70733.2|70688.4|70668.4|1010
1655394900000|2022-06-16 15:55:00|70693.6|70673.6|70655.6|70635.6|70707.8|70687.8|70652.5|70634.7|1068
1655395200000|2022-06-16 16:00:00|70655.8|70635.8|70631|70611|70690.7|70670.7|70622.9|70602.9|1031
1655395500000|2022-06-16 16:05:00|70630.4|70610.4|70696.4|70676.4|70703.3|70683.3|70624.5|70604.5|974
1655395800000|2022-06-16 16:10:00|70696.9|70676.9|70652.4|70632.4|70696.9|70676.9|70646.8|70626.8|1001
1655396100000|2022-06-16 16:15:00|70652|70632|70585|70565|70677.6|70657.6|70584.9|70564.9|1009
1655396400000|2022-06-16 16:20:00|70585.2|70565.2|70570.2|70550.2|70619.5|70599.5|70560.8|70540.8|1022
1655396700000|2022-06-16 16:25:00|70570.6|70550.6|70469.1|70449.1|70575.2|70555.2|70433.2|70413.2|1066
1655397000000|2022-06-16 16:30:00|70469.2|70449.2|70502.7|70482.7|70563.7|70543.7|70469.2|70449.2|1048
1655397300000|2022-06-16 16:35:00|70502.8|70482.8|70504.1|70484.1|70532.5|70512.5|70484.5|70464.5|987
1655397600000|2022-06-16 16:40:00|70503|70483|70415.7|70395.7|70516.2|70497.9|70413.5|70393.5|974
1655397900000|2022-06-16 16:45:00|70415.6|70395.6|70390.4|70370.4|70438.1|70418.1|70360.1|70340.1|1068
1655398200000|2022-06-16 16:50:00|70392.6|70372.6|70423.3|70403.3|70445.1|70425.1|70375.9|70355.9|1116
1655398500000|2022-06-16 16:55:00|70423.1|70403.1|70448.3|70428.3|70472.8|70452.8|70414.7|70394.7|1052
1655398800000|2022-06-16 17:00:00|70447.1|70427.1|70453|70433|70463.6|70443.6|70428.1|70408.1|1036
1655399100000|2022-06-16 17:05:00|70452.4|70432.4|70417.3|70397.3|70468.4|70450|70410.4|70390.4|997
1655399400000|2022-06-16 17:10:00|70417.6|70397.6|70470.2|70450.2|70475.7|70455.7|70417.4|70397.4|956
1655399700000|2022-06-16 17:15:00|70469.6|70449.6|70443.8|70428.8|70477.2|70457.2|70437.1|70417.1|932
1655400000000|2022-06-16 17:20:00|70444.4|70424.4|70439.1|70419.1|70464.7|70446.5|70432.7|70414.5|907
1655400300000|2022-06-16 17:25:00|70439.8|70419.8|70358|70338|70485.3|70465.3|70313.1|70293.1|979
1655400600000|2022-06-16 17:30:00|70358.7|70338.7|70341.2|70321.2|70393.9|70373.9|70330.4|70310.4|1108
1655400900000|2022-06-16 17:35:00|70339.6|70319.6|70270.8|70250.8|70377.9|70357.9|70264.4|70244.4|1025
1655401200000|2022-06-16 17:40:00|70270.1|70250.1|70259.4|70239.4|70295.3|70275.3|70217|70197|1040
1655401500000|2022-06-16 17:45:00|70258.8|70238.8|70210.9|70190.9|70263.2|70243.2|70210.5|70190.5|894
1655401800000|2022-06-16 17:50:00|70212.4|70192.4|70174.1|70154.1|70249|70229|70174.1|70154.1|956
1655402100000|2022-06-16 17:55:00|70172.9|70152.9|70282.4|70262.4|70298.4|70278.4|70172.5|70152.5|1053
1655402400000|2022-06-16 18:00:00|70282.9|70262.9|70348.4|70328.4|70348.4|70328.4|70282.9|70262.9|1087
1655402700000|2022-06-16 18:05:00|70348|70328|70381.7|70366.7|70384.4|70366.7|70334.2|70314.2|951
1655403000000|2022-06-16 18:10:00|70385.5|70365.5|70349.4|70329.4|70386|70368.9|70334.2|70317|974
1655403300000|2022-06-16 18:15:00|70349.9|70329.9|70378.1|70358.1|70382.5|70362.5|70349.8|70329.8|824
1655403600000|2022-06-16 18:20:00|70377.7|70357.7|70392.7|70377.7|70397.8|70378|70360.5|70340.5|818
1655403900000|2022-06-16 18:25:00|70392.6|70377.6|70374.7|70354.7|70399.7|70380.6|70365.6|70345.6|849
1655404200000|2022-06-16 18:30:00|70375|70355|70388.3|70368.3|70411.5|70391.9|70360.6|70340.6|919
1655404500000|2022-06-16 18:35:00|70388.5|70368.5|70363.7|70348.7|70395.5|70375.5|70361.1|70342.2|722
1655404800000|2022-06-16 18:40:00|70363.5|70348.5|70334.4|70314.4|70367.3|70348.7|70325.3|70305.3|866
1655405100000|2022-06-16 18:45:00|70334.6|70314.6|70353|70333|70361.3|70343.1|70295.7|70275.7|819
1655405400000|2022-06-16 18:50:00|70353.1|70333.1|70361.6|70341.6|70385.8|70365.8|70328.7|70308.7|840
1655405700000|2022-06-16 18:55:00|70361.4|70341.4|70342.5|70327.5|70364.1|70347.7|70328.3|70313.1|821
1655406000000|2022-06-16 19:00:00|70342.4|70327.4|70346.7|70331.7|70352.5|70337.5|70318.5|70303.5|861
1655406300000|2022-06-16 19:05:00|70346.8|70331.8|70359.8|70344.8|70393|70378|70346.8|70331.8|879
1655406600000|2022-06-16 19:10:00|70360.1|70345.1|70342.5|70327.5|70370.3|70353.7|70336.4|70320.3|894
1655406900000|2022-06-16 19:15:00|70342.6|70327.6|70324.7|70309.7|70347.5|70328.6|70313.7|70298.7|827
1655407200000|2022-06-16 19:20:00|70324.5|70309.5|70320.5|70305.5|70328.5|70309.5|70291|70274.5|928
1655407500000|2022-06-16 19:25:00|70320.2|70305.2|70358.9|70343.9|70363.1|70348.1|70308.1|70292.8|838
1655407800000|2022-06-16 19:30:00|70358.8|70343.8|70379.6|70359.6|70380.5|70362.5|70349.6|70332.1|851
1655408100000|2022-06-16 19:35:00|70380.8|70360.8|70399.8|70379.8|70414.6|70395.9|70356.5|70336.5|853
1655408400000|2022-06-16 19:40:00|70399.9|70379.9|70443.6|70423.6|70443.9|70426.4|70380.9|70362.8|900
1655408700000|2022-06-16 19:45:00|70444.5|70424.5|70458.7|70438.7|70460.1|70440.8|70439.4|70422.2|902
1655409000000|2022-06-16 19:50:00|70459|70439|70464.9|70444.9|70483.9|70465.9|70445.2|70429.2|877
1655409300000|2022-06-16 19:55:00|70461.3|70446.3|70442.1|70422.1|70464.4|70446.5|70426.5|70406.5|846
1655409600000|2022-06-16 20:00:00|70439.5|70424.5|70469.1|70449.1|70475.4|70455.4|70439.5|70420.3|738
1655409900000|2022-06-16 20:05:00|70469|70449|70499.1|70484.1|70501.8|70484.1|70465.6|70445.6|544
1655410200000|2022-06-16 20:10:00|70498.6|70483.6|70501.1|70481.1|70505.3|70485.3|70493.8|70473.8|524
1655410500000|2022-06-16 20:15:00|70501|70481|70512.4|70492.4|70512.9|70492.9|70481.5|70461.5|524
1655410800000|2022-06-16 20:20:00|70512.8|70492.8|70514.9|70499.9|70519.1|70502.6|70510.6|70490.6|436
1655411100000|2022-06-16 20:25:00|70516.2|70501.2|70530.7|70510.7|70539.5|70521.1|70514.6|70499.6|444
1655411400000|2022-06-16 20:30:00|70531.2|70511.2|70528.8|70508.8|70533.6|70513.6|70522.6|70502.7|347
1655411700000|2022-06-16 20:35:00|70529.1|70509.1|70515|70495|70534.3|70514.3|70511.1|70491.1|325
1655412000000|2022-06-16 20:40:00|70514.9|70494.9|70511.5|70491.5|70524|70504|70511.5|70491.5|333
1655412300000|2022-06-16 20:45:00|70513|70493|70503.9|70483.9|70521.1|70501.1|70501.2|70481.2|390
1655412600000|2022-06-16 20:50:00|70503.8|70483.8|70495.2|70475.2|70503.8|70483.8|70487.9|70467.9|380
1655412900000|2022-06-16 20:55:00|70495|70475|70562.7|70463.7|70566.3|70488.4|70493.2|70444.8|431
1655413200000|2022-06-16 21:00:00|70562.9|70463.9|70549.6|70461.4|70562.9|70463.9|70549.6|70453.4|35
1655413500000|2022-06-16 21:05:00|70548.1|70463.4|70521.1|70436.1|70548.1|70485.9|70517.1|70434.5|121
1655413800000|2022-06-16 21:10:00|70521.6|70428.7|70515.3|70458.2|70562.6|70478.5|70515.3|70426.7|144
1655414100000|2022-06-16 21:15:00|70515.1|70473.9|70512.3|70478.6|70536.7|70480.4|70512.2|70458.4|105
1655414400000|2022-06-16 21:20:00|70515.2|70477|70527.4|70468.1|70535.3|70477.2|70515.1|70456.5|107
1655414700000|2022-06-16 21:25:00|70520.7|70466.7|70515.7|70467.8|70533.8|70481.7|70503.1|70456.7|136
1655415000000|2022-06-16 21:30:00|70507.1|70474.6|70505.9|70480|70516.6|70482.5|70501.7|70464.9|173
1655415300000|2022-06-16 21:35:00|70506.9|70479.2|70506.4|70444.7|70514.5|70482.7|70498.4|70406.8|206
1655415600000|2022-06-16 21:40:00|70506.5|70443.7|70499.1|70468.1|70508.6|70475.3|70491.4|70442.4|113
1655415900000|2022-06-16 21:45:00|70495.9|70469.5|70497.7|70477.7|70512.2|70479.1|70495.9|70455.5|116
1655416200000|2022-06-16 21:50:00|70497.2|70477.2|70495.5|70475.5|70505.1|70479.6|70494.1|70465|134
1655416500000|2022-06-16 21:55:00|70498.1|70469.8|70493|70439.4|70519.3|70476.4|70491.2|70408.8|162
1655416800000|2022-06-16 22:00:00|70492.7|70440.5|70491|70465.7|70530.9|70481.6|70478.1|70413.8|265
1655417100000|2022-06-16 22:05:00|70478.2|70458.2|70493.6|70458|70514.1|70473.9|70470.4|70412.6|509
1655417400000|2022-06-16 22:10:00|70489.8|70464.6|70458.2|70434.4|70495.7|70466.2|70443.3|70420.5|536
1655417700000|2022-06-16 22:15:00|70458.4|70434.1|70500.9|70468.9|70506.4|70479.3|70448|70425.5|553
1655418000000|2022-06-16 22:20:00|70498.1|70469.9|70490|70470|70509.2|70483.3|70484.7|70457.7|530
1655418300000|2022-06-16 22:25:00|70490.1|70470.1|70530.1|70510.1|70532|70510.3|70490|70464.8|430
1655418600000|2022-06-16 22:30:00|70529.9|70509.5|70539.2|70519.2|70540.7|70520.7|70519.8|70499.8|386
1655418900000|2022-06-16 22:35:00|70539.4|70519.4|70528.8|70506.9|70544.2|70526.8|70520|70500|369
1655419200000|2022-06-16 22:40:00|70528.7|70506.8|70538|70518|70545.1|70525.1|70527.9|70506.8|324
1655419500000|2022-06-16 22:45:00|70538.3|70518.3|70546.1|70526.1|70546.9|70528.9|70534.1|70516.1|292
1655419800000|2022-06-16 22:50:00|70546|70526|70541.4|70521.4|70546|70528.2|70530.8|70510.8|376
1655420100000|2022-06-16 22:55:00|70541.6|70521.6|70527|70507|70546.9|70525.1|70524.5|70506|431
1655420400000|2022-06-16 23:00:00|70524.5|70509.5|70523.5|70503.5|70543.3|70523.3|70520.3|70500.3|405
1655420700000|2022-06-16 23:05:00|70523.2|70503.2|70516.5|70496.5|70525.7|70505.7|70508.9|70488.9|376
1655421000000|2022-06-16 23:10:00|70516.3|70496.3|70525.4|70505.4|70530.6|70510.7|70514.5|70494.8|422
1655421300000|2022-06-16 23:15:00|70525.1|70505.1|70525.3|70505.3|70533.7|70513.7|70521.9|70501.9|422
1655421600000|2022-06-16 23:20:00|70525.4|70505.4|70540.7|70520.7|70543|70523|70524|70504|553
1655421900000|2022-06-16 23:25:00|70540.8|70520.8|70532.8|70512.8|70556|70536|70531.4|70512.4|557
1655422200000|2022-06-16 23:30:00|70532.7|70512.7|70526.9|70506.9|70533|70514.2|70521.6|70501.6|600
1655422500000|2022-06-16 23:35:00|70527.1|70507.1|70523.3|70503.3|70529.5|70509.5|70519|70501.2|449
1655422800000|2022-06-16 23:40:00|70523.2|70503.2|70522.4|70502.4|70534.3|70514.3|70518.7|70500.3|481
1655423100000|2022-06-16 23:45:00|70523.2|70503.2|70518.1|70498.1|70529.3|70509.3|70506.9|70486.9|534
1655423400000|2022-06-16 23:50:00|70518|70498|70531.7|70511.7|70536.7|70516.7|70513.7|70493.7|669
1655423700000|2022-06-16 23:55:00|70532.1|70512.1|70537.4|70517.4|70541.3|70524.6|70524|70504.2|593
1655424000000|2022-06-17 00:00:00|70534.6|70514.6|70504.7|70484.7|70559.2|70539.2|70503.4|70483.4|953
1655424300000|2022-06-17 00:05:00|70504.9|70484.9|70553.3|70533.3|70553.3|70535.8|70501.4|70481.7|908
1655424600000|2022-06-17 00:10:00|70553.1|70533.1|70561|70541|70573.1|70553.1|70546|70526|923
1655424900000|2022-06-17 00:15:00|70560.8|70540.8|70533.4|70513.4|70564.1|70544.1|70523.3|70503.3|831
1655425200000|2022-06-17 00:20:00|70539.1|70519.1|70545.5|70525.5|70557.7|70537.7|70538.1|70518.1|830
1655425500000|2022-06-17 00:25:00|70545.2|70525.2|70569.7|70549.7|70574.9|70554.9|70545|70525|819
1655425800000|2022-06-17 00:30:00|70571.9|70551.9|70600.1|70580.1|70608.7|70588.7|70569.8|70549.8|853
1655426100000|2022-06-17 00:35:00|70599.3|70579.3|70582.9|70562.9|70609|70589|70579.6|70559.6|889
1655426400000|2022-06-17 00:40:00|70583.7|70563.7|70594.8|70574.8|70600.2|70580.2|70564.5|70544.5|823
1655426700000|2022-06-17 00:45:00|70594.6|70574.6|70597.6|70577.6|70605.7|70585.7|70578.6|70558.6|769
1655427000000|2022-06-17 00:50:00|70600.2|70580.2|70589.7|70569.7|70612|70592|70582.2|70562.2|894
1655427300000|2022-06-17 00:55:00|70590.1|70570.1|70575|70555|70602.4|70582.4|70573.6|70553.6|897
1655427600000|2022-06-17 01:00:00|70575.1|70555.1|70619.2|70599.2|70620.8|70600.8|70563|70543|941
1655427900000|2022-06-17 01:05:00|70619.1|70599.1|70619.2|70599.2|70626.5|70606.5|70587.6|70567.6|878
1655428200000|2022-06-17 01:10:00|70619.4|70599.4|70645.2|70625.2|70660.2|70640.2|70616.5|70596.5|933
1655428500000|2022-06-17 01:15:00|70644.9|70624.9|70619.2|70599.2|70645.2|70625.2|70596.2|70576.2|876
1655428800000|2022-06-17 01:20:00|70618.1|70598.1|70595.7|70575.7|70618.1|70598.1|70583.8|70566.9|881
1655429100000|2022-06-17 01:25:00|70595.5|70575.5|70584.2|70564.2|70606.3|70586.3|70575|70555|764
1655429400000|2022-06-17 01:30:00|70584.4|70564.4|70590.3|70570.3|70606.7|70587|70575.7|70555.7|987
1655429700000|2022-06-17 01:35:00|70590.6|70570.6|70603.7|70583.7|70614.2|70594.2|70577|70557|914
1655430000000|2022-06-17 01:40:00|70603.6|70583.6|70579.4|70559.4|70619.2|70599.6|70568.5|70548.5|885
1655430300000|2022-06-17 01:45:00|70579.3|70559.3|70607.3|70587.3|70614.8|70594.8|70576.4|70556.4|888
1655430600000|2022-06-17 01:50:00|70607.1|70587.1|70593.5|70573.5|70626.4|70606.4|70582.6|70562.6|865
1655430900000|2022-06-17 01:55:00|70593.9|70573.9|70620.3|70600.3|70627.5|70607.5|70593.8|70573.8|840
1655431200000|2022-06-17 02:00:00|70620.4|70600.4|70620.5|70600.5|70645.7|70625.7|70611.1|70591.1|934
1655431500000|2022-06-17 02:05:00|70620.4|70600.4|70662.4|70642.4|70664|70644|70619.7|70599.7|788
1655431800000|2022-06-17 02:10:00|70662.3|70642.3|70623.7|70603.7|70662.3|70642.3|70621.6|70601.6|807
1655432100000|2022-06-17 02:15:00|70623.9|70603.9|70626.4|70606.4|70644.5|70624.5|70623.8|70603.8|774
1655432400000|2022-06-17 02:20:00|70626.6|70606.6|70645.1|70625.1|70647.9|70627.9|70623.6|70603.6|754
1655432700000|2022-06-17 02:25:00|70644.6|70624.6|70635.2|70615.2|70654.3|70636.2|70630.5|70610.5|719
1655433000000|2022-06-17 02:30:00|70635.5|70615.5|70624.8|70604.8|70645.2|70625.2|70618.6|70598.6|702
1655433300000|2022-06-17 02:35:00|70624.6|70604.6|70661.7|70641.7|70663.8|70645.9|70624.5|70604.5|699
1655433600000|2022-06-17 02:40:00|70661.6|70641.6|70648.2|70628.2|70699.2|70679.2|70632.3|70612.3|856
1655433900000|2022-06-17 02:45:00|70649.2|70629.2|70669.4|70649.4|70689.1|70669.1|70631.1|70611.1|1144
1655434200000|2022-06-17 02:50:00|70671.7|70651.7|70680.5|70660.5|70691.6|70671.6|70644.7|70624.7|1082
1655434500000|2022-06-17 02:55:00|70680.6|70660.6|70669.4|70653.5|70697.8|70677.8|70581.3|70563.7|1145
1655434800000|2022-06-17 03:00:00|70670.6|70650.6|70661.2|70641.2|70673.9|70653.9|70625.9|70605.9|1077
1655435100000|2022-06-17 03:05:00|70664.4|70644.4|70662.4|70642.4|70673.3|70653.3|70643|70623|967
1655435400000|2022-06-17 03:10:00|70663.4|70643.4|70619.6|70599.6|70666.5|70646.5|70619.3|70599.3|945
1655435700000|2022-06-17 03:15:00|70619.7|70599.7|70624.6|70604.6|70631.7|70611.7|70599|70579|893
1655436000000|2022-06-17 03:20:00|70624.8|70604.8|70654.1|70634.1|70662|70642|70621|70601|881
1655436300000|2022-06-17 03:25:00|70652.8|70632.8|70667.9|70647.9|70668.6|70648.6|70647.9|70627.9|788
1655436600000|2022-06-17 03:30:00|70667.3|70647.3|70684.2|70664.2|70694.4|70674.4|70645.1|70625.1|945
1655436900000|2022-06-17 03:35:00|70684.4|70664.4|70692.3|70672.3|70696.8|70676.8|70675.2|70657.1|936
1655437200000|2022-06-17 03:40:00|70693.6|70673.6|70694.1|70679.1|70705.2|70687.7|70680.5|70662.9|886
1655437500000|2022-06-17 03:45:00|70694.8|70679.8|70727.8|70707.8|70731.9|70712.4|70694.1|70675|801
1655437800000|2022-06-17 03:50:00|70727.9|70707.9|70728.8|70708.8|70732.4|70712.4|70708.9|70690.2|879
1655438100000|2022-06-17 03:55:00|70729.3|70709.3|70709.3|70694.3|70731.6|70713.7|70703.6|70687.2|758
1655438400000|2022-06-17 04:00:00|70709.4|70694.4|70678|70663|70711.3|70695.3|70675.3|70657.1|718
1655438700000|2022-06-17 04:05:00|70679.3|70664.3|70675.8|70655.8|70682.2|70664.3|70645.6|70628|752
1655439000000|2022-06-17 04:10:00|70676.5|70656.5|70675.5|70655.5|70684.2|70665.3|70658.6|70638.6|781
1655439300000|2022-06-17 04:15:00|70676.1|70656.1|70649.9|70629.9|70689.5|70669.8|70644.9|70627.1|728
1655439600000|2022-06-17 04:20:00|70650|70630|70700.8|70680.8|70711.1|70693.3|70649.1|70629.7|891
1655439900000|2022-06-17 04:25:00|70700.2|70680.2|70684.3|70664.3|70708.1|70690.4|70680.6|70660.6|708
1655440200000|2022-06-17 04:30:00|70684.7|70664.7|70685.8|70665.8|70704.1|70684.1|70675.2|70656.8|696
1655440500000|2022-06-17 04:35:00|70686.2|70666.2|70693.5|70673.5|70699.1|70681.4|70683.6|70664.9|604
1655440800000|2022-06-17 04:40:00|70692.4|70672.4|70678.6|70658.6|70705.2|70687.6|70667.1|70649.3|760
1655441100000|2022-06-17 04:45:00|70679|70659|70690.5|70670.5|70699.1|70680.6|70663.5|70644.5|619
1655441400000|2022-06-17 04:50:00|70690.3|70670.3|70662.6|70642.6|70700.2|70683.8|70658|70638|608
1655441700000|2022-06-17 04:55:00|70662.1|70642.1|70662.3|70642.3|70675.5|70658.5|70656.2|70638.5|736
1655442000000|2022-06-17 05:00:00|70663.1|70643.1|70679.9|70664.9|70684.6|70668|70655.2|70635.8|794
1655442300000|2022-06-17 05:05:00|70680.3|70665.3|70687.8|70667.8|70691.4|70673.5|70663.5|70645|671
1655442600000|2022-06-17 05:10:00|70687.9|70667.9|70670.5|70650.5|70689.3|70669.3|70666.4|70648.6|754
1655442900000|2022-06-17 05:15:00|70670.8|70650.8|70674|70659|70691.9|70674.4|70659.9|70642.1|674
1655443200000|2022-06-17 05:20:00|70673.4|70658.4|70687.4|70667.4|70701.2|70681.2|70669.7|70653.1|772
1655443500000|2022-06-17 05:25:00|70687.7|70667.7|70705.2|70685.2|70714.6|70697.7|70683.3|70663.3|777
1655443800000|2022-06-17 05:30:00|70705.3|70685.3|70681.4|70661.4|70720.7|70704.1|70679.6|70661.4|876
1655444100000|2022-06-17 05:35:00|70678.4|70663.4|70688.6|70668.6|70697|70680.3|70661.1|70643.5|750
1655444400000|2022-06-17 05:40:00|70688.8|70668.8|70694.3|70674.3|70694.3|70676.9|70670|70650.6|688
1655444700000|2022-06-17 05:45:00|70693.9|70673.9|70691.1|70671.1|70715.8|70698.4|70689|70670.9|790
1655445000000|2022-06-17 05:50:00|70691.7|70671.7|70691.9|70671.9|70706.4|70688.7|70675.9|70658.7|898
1655445300000|2022-06-17 05:55:00|70692|70672|70736.4|70716.4|70736.4|70716.4|70689.7|70670.9|901
1655445600000|2022-06-17 06:00:00|70734|70714|70770.6|70750.6|70771.7|70753.7|70719|70700.3|998
1655445900000|2022-06-17 06:05:00|70770.5|70750.5|70735.8|70720.8|70780.9|70760.9|70734.7|70718.8|982
1655446200000|2022-06-17 06:10:00|70736.3|70721.3|70761.3|70746.3|70769.6|70753.4|70736|70720.1|942
1655446500000|2022-06-17 06:15:00|70764.3|70744.3|70766.9|70751.9|70780.6|70763.1|70743|70726|921
1655446800000|2022-06-17 06:20:00|70767.1|70752.1|70783.4|70763.4|70784.5|70767.1|70756.3|70739.9|867
1655447100000|2022-06-17 06:25:00|70781.2|70766.2|70735.3|70720.3|70793.2|70776.1|70731.8|70714.7|838
1655447400000|2022-06-17 06:30:00|70734.9|70719.9|70760.3|70745.3|70766.5|70750|70731|70714|936
1655447700000|2022-06-17 06:35:00|70760.1|70745.1|70772.9|70757.9|70822.5|70807.5|70752.4|70736.1|978
1655448000000|2022-06-17 06:40:00|70773.7|70758.7|70812.4|70792.4|70828.1|70811.9|70764.2|70747.7|1043
1655448300000|2022-06-17 06:45:00|70813.2|70793.2|70836.4|70816.4|70840.1|70820.1|70795.3|70777|976
1655448600000|2022-06-17 06:50:00|70837|70817|70856.6|70836.6|70857.4|70840.6|70826.3|70806.3|1026
1655448900000|2022-06-17 06:55:00|70855.4|70835.4|70853.9|70833.9|70860.6|70841.2|70823.9|70803.9|1000
1655449200000|2022-06-17 07:00:00|70855|70835|70897|70877|70897|70877.7|70833.9|70813.9|1103
1655449500000|2022-06-17 07:05:00|70896.6|70876.6|70844.4|70824.4|70897.8|70878.5|70837.9|70818.6|977
1655449800000|2022-06-17 07:10:00|70844.2|70824.2|70783.3|70763.3|70848|70830.3|70775.9|70756|1037
1655450100000|2022-06-17 07:15:00|70782.3|70762.3|70755.5|70735.5|70788.9|70768.9|70754|70734|1035
1655450400000|2022-06-17 07:20:00|70756.1|70736.1|70739.6|70719.6|70790.5|70770.5|70733.8|70713.8|1014
1655450700000|2022-06-17 07:25:00|70739.2|70719.2|70680.8|70660.8|70753.6|70733.6|70677.6|70657.6|1005
1655451000000|2022-06-17 07:30:00|70680.3|70660.3|70657.7|70642.7|70700.6|70680.6|70650|70630|1054
1655451300000|2022-06-17 07:35:00|70660.4|70640.4|70692.1|70672.1|70713.9|70693.9|70650.6|70630.6|1011
1655451600000|2022-06-17 07:40:00|70692.2|70672.2|70690.6|70670.6|70725.1|70706.6|70673.9|70653.9|997
1655451900000|2022-06-17 07:45:00|70691.7|70671.7|70723.2|70703.2|70732.6|70712.6|70655.6|70636.9|962
1655452200000|2022-06-17 07:50:00|70723|70703|70743.9|70723.9|70751.1|70732.9|70721.9|70702.6|945
1655452500000|2022-06-17 07:55:00|70743.8|70723.8|70736.1|70721.1|70761.8|70744.5|70727.6|70707.6|908
1655452800000|2022-06-17 08:00:00|70736.2|70721.2|70765.8|70745.8|70786.4|70766.4|70731.1|70711.1|980
1655453100000|2022-06-17 08:05:00|70765.6|70745.6|70796.3|70776.3|70800.5|70785.1|70737|70718.6|918
1655453400000|2022-06-17 08:10:00|70796.2|70776.2|70735.4|70715.4|70814.3|70794.4|70731.3|70713.4|1034
1655453700000|2022-06-17 08:15:00|70735.5|70715.5|70771.7|70751.7|70772.9|70752.9|70731.2|70711.2|940
1655454000000|2022-06-17 08:20:00|70772.7|70752.7|70784.4|70764.4|70803.2|70783.2|70750.6|70730.6|977
1655454300000|2022-06-17 08:25:00|70786.9|70771.9|70844|70824|70855.8|70837.2|70783.9|70763.9|934
1655454600000|2022-06-17 08:30:00|70843.7|70823.7|70820.8|70800.8|70846.5|70829.9|70802.1|70784.6|967
1655454900000|2022-06-17 08:35:00|70821.3|70801.3|70834.5|70814.5|70855.8|70837.2|70806.7|70787.3|912
1655455200000|2022-06-17 08:40:00|70833.2|70813.2|70756|70736|70840.6|70821.1|70748.3|70733.3|1061
1655455500000|2022-06-17 08:45:00|70757.2|70737.2|70678.3|70658.3|70762.9|70742.9|70662.3|70644.9|1094
1655455800000|2022-06-17 08:50:00|70679.3|70659.3|70747|70727|70747.3|70729.1|70668.3|70652.2|997
1655456100000|2022-06-17 08:55:00|70747.4|70727.4|70720|70700|70747.9|70727.9|70700.3|70680.3|843
1655456400000|2022-06-17 09:00:00|70722.2|70702.2|70700.2|70680.2|70723.5|70703.5|70672.3|70652.3|938
1655456700000|2022-06-17 09:05:00|70695.8|70680.8|70669.2|70649.2|70699.8|70681.2|70648.5|70630.3|950
1655457000000|2022-06-17 09:10:00|70669.3|70649.3|70620.7|70600.7|70681.3|70661.3|70616.9|70599.5|1044
1655457300000|2022-06-17 09:15:00|70620.9|70600.9|70649.9|70629.9|70653.2|70636.7|70612.4|70594.8|944
1655457600000|2022-06-17 09:20:00|70647.4|70632.4|70697.9|70682.9|70712.3|70697.3|70632.7|70615.1|1007
1655457900000|2022-06-17 09:25:00|70697.5|70682.5|70732.6|70717.6|70743|70726.1|70696.8|70681.8|910
1655458200000|2022-06-17 09:30:00|70735.9|70715.9|70672.8|70652.8|70736.7|70717.4|70663.4|70646.1|895
1655458500000|2022-06-17 09:35:00|70672.6|70652.6|70710.4|70690.4|70710.6|70690.8|70655.9|70638.6|954
1655458800000|2022-06-17 09:40:00|70704.6|70689.6|70761|70746|70766.2|70750.2|70700.7|70683.8|975
1655459100000|2022-06-17 09:45:00|70760.5|70745.5|70769.1|70754.1|70785.9|70767.7|70747.7|70732.4|949
1655459400000|2022-06-17 09:50:00|70770.9|70755.9|70711.5|70696.5|70778.1|70758.8|70702.7|70685.8|1017
1655459700000|2022-06-17 09:55:00|70711.1|70696.1|70731.4|70711.4|70743.9|70725.7|70702.6|70687.6|942
1655460000000|2022-06-17 10:00:00|70729.9|70714.9|70675.1|70660.1|70733.7|70715.3|70674.8|70659.8|917
1655460300000|2022-06-17 10:05:00|70675.6|70660.6|70711.7|70696.7|70717.9|70701|70671.6|70656.6|844
1655460600000|2022-06-17 10:10:00|70713.5|70698.5|70721.8|70706.8|70732.3|70715.5|70706.4|70689.2|878
1655460900000|2022-06-17 10:15:00|70722|70707|70719.5|70699.5|70728.8|70711.2|70684.8|70667.5|792
1655461200000|2022-06-17 10:20:00|70718.5|70698.5|70705.4|70685.4|70721.8|70704.8|70680.9|70664|822
1655461500000|2022-06-17 10:25:00|70705.5|70685.5|70752.7|70732.7|70766.1|70751.1|70704.2|70684.2|891
1655461800000|2022-06-17 10:30:00|70750.2|70735.2|70719.2|70704.2|70771.9|70754.7|70707.1|70690.2|845
1655462100000|2022-06-17 10:35:00|70720.7|70705.7|70705.8|70690.8|70759.2|70740.8|70695.3|70678.8|840
1655462400000|2022-06-17 10:40:00|70706|70691|70698.3|70683.3|70721.5|70701.5|70693.8|70676|856
1655462700000|2022-06-17 10:45:00|70700.9|70685.9|70732.1|70717.1|70741.8|70724.8|70700.9|70685|794
1655463000000|2022-06-17 10:50:00|70733.1|70718.1|70701.9|70681.9|70734|70719|70672|70657|825
1655463300000|2022-06-17 10:55:00|70701.6|70681.6|70716.2|70701.2|70731.7|70716.2|70693.3|70675.8|811
1655463600000|2022-06-17 11:00:00|70717.4|70702.4|70757.7|70742.7|70764.1|70748|70694.5|70678.5|987
1655463900000|2022-06-17 11:05:00|70757.2|70742.2|70698.7|70683.7|70763.5|70747.1|70697.6|70680.5|910
1655464200000|2022-06-17 11:10:00|70698.5|70683.5|70728.7|70708.7|70761.9|70746.9|70697.5|70679.6|902
1655464500000|2022-06-17 11:15:00|70728|70708|70749.6|70729.6|70750.5|70732|70710.8|70694.1|840
1655464800000|2022-06-17 11:20:00|70749.4|70729.4|70762.5|70747.5|70776.8|70761.8|70735.3|70718.9|925
1655465100000|2022-06-17 11:25:00|70765.5|70745.5|70757.5|70742.5|70801|70783.6|70751.3|70735|879
1655465400000|2022-06-17 11:30:00|70757.1|70742.1|70787.2|70772.2|70793.1|70776.4|70750.1|70733.8|915
1655465700000|2022-06-17 11:35:00|70787.4|70772.4|70812.9|70797.9|70814.9|70798.6|70783.4|70766.3|880
1655466000000|2022-06-17 11:40:00|70812.7|70797.7|70793.4|70778.4|70813.8|70798.4|70786.3|70768.7|811
1655466300000|2022-06-17 11:45:00|70793.9|70778.9|70816.6|70801.6|70831.2|70814.1|70792.3|70775.1|804
1655466600000|2022-06-17 11:50:00|70815.5|70800.5|70843|70823|70843.7|70825.9|70811.6|70791.6|888
1655466900000|2022-06-17 11:55:00|70842.8|70822.8|70944.6|70929.6|70962.6|70945|70833.2|70813.2|998
1655467200000|2022-06-17 12:00:00|70947.6|70927.6|70922.8|70902.8|70983.6|70965.3|70917.6|70900.4|1076
1655467500000|2022-06-17 12:05:00|70924.5|70904.5|70965.2|70950.2|70968.2|70950.6|70924|70904|941
1655467800000|2022-06-17 12:10:00|70965.5|70950.5|70938.8|70918.8|70971|70951.8|70929.4|70910.5|968
1655468100000|2022-06-17 12:15:00|70939.2|70919.2|70980.9|70960.9|71016|70996|70936.5|70916.5|959
1655468400000|2022-06-17 12:20:00|70975.9|70955.9|70951.6|70931.6|70994.2|70974.2|70932.7|70912.7|982
1655468700000|2022-06-17 12:25:00|70951.3|70931.3|70903.7|70883.7|70959.6|70939.6|70899|70881|958
1655469000000|2022-06-17 12:30:00|70905|70885|70890.9|70870.9|70907.5|70889|70871.6|70851.6|950
1655469300000|2022-06-17 12:35:00|70888.6|70873.6|70808.3|70793.3|70892.9|70873.6|70806.4|70788.5|963
1655469600000|2022-06-17 12:40:00|70807.9|70792.9|70875.7|70855.7|70879.7|70859.7|70794.8|70776.8|951
1655469900000|2022-06-17 12:45:00|70875.8|70855.8|70914.5|70894.5|70935.7|70917|70867.8|70847.8|911
1655470200000|2022-06-17 12:50:00|70914.1|70894.1|70896.6|70876.6|70923.8|70903.8|70875.3|70855.3|983
1655470500000|2022-06-17 12:55:00|70894.8|70874.8|70887.1|70867.1|70904.5|70884.5|70862.4|70842.4|912
1655470800000|2022-06-17 13:00:00|70887.5|70867.5|70862.4|70842.4|70919.4|70899.4|70854.3|70837.6|913
1655471100000|2022-06-17 13:05:00|70859.6|70839.6|70895.7|70875.7|70896.5|70877.1|70848.2|70830.1|965
1655471400000|2022-06-17 13:10:00|70895|70875|70939|70919|70952.9|70935.3|70891.5|70871.5|940
1655471700000|2022-06-17 13:15:00|70940|70920|70969.5|70949.5|70974.1|70955.4|70917.4|70897.4|955
1655472000000|2022-06-17 13:20:00|70968.5|70948.5|70954.8|70934.8|70975.9|70958.1|70938.2|70918.2|960
1655472300000|2022-06-17 13:25:00|70955.4|70935.4|70938.5|70923.5|70966.2|70949.2|70935.4|70917.1|933
1655472600000|2022-06-17 13:30:00|70938.7|70923.7|70987.4|70967.4|70997.8|70977.8|70914.6|70897.3|1084
1655472900000|2022-06-17 13:35:00|70988.2|70968.2|71003.1|70983.1|71027.6|71007.6|70969.8|70949.8|1057
1655473200000|2022-06-17 13:40:00|71003.2|70983.2|70955.5|70935.5|71009.7|70989.7|70950.8|70930.8|1055
1655473500000|2022-06-17 13:45:00|70955.8|70935.8|70957.8|70937.8|70990.2|70974.3|70942.3|70924.9|1108
1655473800000|2022-06-17 13:50:00|70958.9|70938.9|70988.3|70968.3|70988.9|70968.9|70950.9|70932.5|1059
1655474100000|2022-06-17 13:55:00|70987.5|70967.5|70954.1|70939.1|70990.8|70975|70953.9|70937.3|1029
1655474400000|2022-06-17 14:00:00|70952.4|70937.4|71039.3|71024.3|71083|71063|70934.3|70916.6|1114
1655474700000|2022-06-17 14:05:00|71040.5|71025.5|71044|71024|71061.3|71046.3|71010.3|70994|1108
1655475000000|2022-06-17 14:10:00|71042.4|71022.4|71063.6|71048.6|71078.8|71063.8|71026.6|71009.6|1053
1655475300000|2022-06-17 14:15:00|71061.7|71046.7|71115.1|71100.1|71137.6|71122.6|71047.1|71030.5|1083
1655475600000|2022-06-17 14:20:00|71118.3|71098.3|71123.4|71108.4|71174.1|71156|71101.1|71081.5|1114
1655475900000|2022-06-17 14:25:00|71123|71108|71081.6|71066.6|71132|71114.8|71078.4|71063.4|1070
1655476200000|2022-06-17 14:30:00|71082.2|71067.2|71160.9|71145.9|71162.8|71146.6|71077.8|71062.8|1058
1655476500000|2022-06-17 14:35:00|71162.6|71142.6|71151.6|71131.6|71227.6|71211|71138.9|71118.9|1091
1655476800000|2022-06-17 14:40:00|71147|71132|71140.3|71120.3|71162.2|71144.5|71126|71109.8|1052
1655477100000|2022-06-17 14:45:00|71140.1|71120.1|71155.7|71140.7|71161.5|71144.9|71128.1|71110.7|1030
1655477400000|2022-06-17 14:50:00|71156.2|71141.2|71207|71192|71217.9|71202.9|71140|71122.9|1078
1655477700000|2022-06-17 14:55:00|71206.3|71191.3|71136.9|71116.9|71206.3|71191.3|71131.5|71113.2|1106
1655478000000|2022-06-17 15:00:00|71135|71115|71119.7|71104.7|71157.6|71142.6|71108.4|71092.4|1099
1655478300000|2022-06-17 15:05:00|71119.6|71104.6|71014.2|70994.2|71129.6|71112.3|71006.2|70987.8|1111
1655478600000|2022-06-17 15:10:00|71015.5|70995.5|71060.9|71040.9|71083.9|71068.9|71012.8|70995.3|1013
1655478900000|2022-06-17 15:15:00|71061.5|71041.5|71059.5|71044.5|71070.2|71052.9|71041.9|71022.5|1057
1655479200000|2022-06-17 15:20:00|71058.5|71043.5|71108|71088|71109.1|71089.1|71051.9|71036.2|993
1655479500000|2022-06-17 15:25:00|71107.6|71087.6|71106.5|71086.5|71126.9|71106.9|71086.6|71066.6|974
1655479800000|2022-06-17 15:30:00|71105.5|71085.5|71076.6|71056.6|71108.7|71091.4|71058.1|71042.5|1026
1655480100000|2022-06-17 15:35:00|71077.5|71057.5|71058|71043|71081.8|71064.3|71044.9|71027.6|1009
1655480400000|2022-06-17 15:40:00|71057.9|71042.9|71048.7|71033.7|71058.8|71043.8|71022|71007|911
1655480700000|2022-06-17 15:45:00|71049|71034|71034.9|71019.9|71059.9|71043.6|71028.3|71013.3|827
1655481000000|2022-06-17 15:50:00|71036.7|71021.7|71072.4|71057.4|71096.4|71081.4|71032.7|71017.7|939
1655481300000|2022-06-17 15:55:00|71070|71055|71035.1|71020.1|71070|71055|71030.2|71013|990
1655481600000|2022-06-17 16:00:00|71035.5|71020.5|71046|71031|71076.9|71061.9|71032.9|71017.9|887
1655481900000|2022-06-17 16:05:00|71051|71034.9|71063.5|71043.5|71070.3|71052.7|71025.3|71007.7|918
1655482200000|2022-06-17 16:10:00|71064.3|71044.3|71042.7|71027.7|71068.3|71052.9|71015.9|71000.9|935
1655482500000|2022-06-17 16:15:00|71047.1|71032.1|71070.8|71055.8|71072.5|71057.5|71018.2|71001.6|905
1655482800000|2022-06-17 16:20:00|71069.8|71054.8|71061.6|71046.6|71082.3|71064.6|71054.8|71039|947
1655483100000|2022-06-17 16:25:00|71061.3|71046.3|71060.6|71045.6|71079.1|71062.9|71054.8|71038.1|838
1655483400000|2022-06-17 16:30:00|71061.4|71046.4|71060.7|71045.7|71094.6|71079.6|71055.8|71039.9|849
1655483700000|2022-06-17 16:35:00|71060.8|71045.8|71071.7|71051.7|71086.8|71069.4|71059.2|71044.2|842
1655484000000|2022-06-17 16:40:00|71069|71054|71045.9|71025.9|71085.4|71068.7|71043.5|71025.9|838
1655484300000|2022-06-17 16:45:00|71046.1|71026.1|71038.5|71023.5|71072.1|71055.2|71037.6|71022.5|790
1655484600000|2022-06-17 16:50:00|71038.3|71023.3|71071.9|71051.9|71086.6|71069.3|71037.8|71022.7|832
1655484900000|2022-06-17 16:55:00|71069.3|71054.3|71077.5|71062.5|71090.2|71072.4|71062.4|71045.2|831
1655485200000|2022-06-17 17:00:00|71078.5|71063.5|71041.3|71026.3|71085.4|71068.1|71038.5|71020.5|855
1655485500000|2022-06-17 17:05:00|71043.9|71023.9|71003.1|70983.1|71045|71027.1|70996.4|70978.9|841
1655485800000|2022-06-17 17:10:00|71003.2|70983.2|71005.7|70985.7|71016|71000.6|70976.1|70956.1|955
1655486100000|2022-06-17 17:15:00|71005.6|70985.6|71018.4|70998.4|71020.6|71002.6|70996.8|70977.2|817
1655486400000|2022-06-17 17:20:00|71016.7|70996.7|70999|70979|71031|71011|70995.2|70975.2|763
1655486700000|2022-06-17 17:25:00|70999.8|70979.8|71003.7|70983.7|71009.7|70989.7|70974.6|70954.6|811
1655487000000|2022-06-17 17:30:00|71001.1|70981.1|70966.9|70946.9|71006.1|70986.1|70964.4|70944.4|890
1655487300000|2022-06-17 17:35:00|70967|70947|70961.9|70941.9|70975.5|70955.5|70956|70938.1|816
1655487600000|2022-06-17 17:40:00|70962.2|70942.2|70858.3|70838.3|70963.3|70943.3|70856.6|70837.8|917
1655487900000|2022-06-17 17:45:00|70858.1|70838.1|70889.4|70869.4|70918.8|70902.1|70850.2|70831.2|900
1655488200000|2022-06-17 17:50:00|70888.7|70868.7|70930.8|70910.8|70934|70914|70872.7|70856.2|857
1655488500000|2022-06-17 17:55:00|70928.1|70913.1|70912.7|70892.7|70930.8|70913.8|70909.9|70892|832
1655488800000|2022-06-17 18:00:00|70911|70891|70880.3|70860.3|70911|70891|70864.9|70845.9|859
1655489100000|2022-06-17 18:05:00|70880.4|70860.4|70853.5|70833.5|70892.5|70874.5|70848.7|70830.9|769
1655489400000|2022-06-17 18:10:00|70853.2|70833.2|70833.1|70818.1|70869.2|70852.2|70831.2|70814.5|789
1655489700000|2022-06-17 18:15:00|70833.8|70818.8|70848.9|70828.9|70851.2|70833.6|70829.7|70812.9|754
1655490000000|2022-06-17 18:20:00|70848.8|70828.8|70858.2|70838.2|70868.3|70849.8|70841.3|70821.3|716
1655490300000|2022-06-17 18:25:00|70858.1|70838.1|70867.7|70847.7|70869.5|70849.9|70829.5|70811.8|810
1655490600000|2022-06-17 18:30:00|70867.8|70847.8|70894.4|70874.4|70900.5|70880.5|70865.8|70845.8|845
1655490900000|2022-06-17 18:35:00|70894.1|70874.1|70872.3|70852.3|70900.4|70880.4|70872.3|70852.3|712
1655491200000|2022-06-17 18:40:00|70872.4|70852.4|70857.6|70842.6|70872.6|70852.6|70848.5|70832.3|780
1655491500000|2022-06-17 18:45:00|70857.4|70842.4|70889.6|70869.6|70889.6|70869.8|70857.1|70842.1|846
1655491800000|2022-06-17 18:50:00|70889.8|70869.8|70886.6|70866.6|70896.2|70876.2|70879.3|70860.6|737
1655492100000|2022-06-17 18:55:00|70886.7|70866.7|70909.6|70889.6|70916|70898.3|70884.9|70866.4|795
1655492400000|2022-06-17 19:00:00|70905.4|70890.4|70895.5|70875.5|70907|70890.4|70877.5|70858.7|900
1655492700000|2022-06-17 19:05:00|70891.6|70876.6|70929|70909|70930.6|70910.6|70891.4|70874|774
1655493000000|2022-06-17 19:10:00|70928.9|70908.9|70920.9|70900.9|70932.4|70914.1|70916.4|70898.7|754
1655493300000|2022-06-17 19:15:00|70921.2|70901.2|70879.6|70859.6|70927.5|70907.5|70878.4|70858.4|791
1655493600000|2022-06-17 19:20:00|70879.1|70859.1|70875.7|70855.7|70887.2|70867.2|70865.9|70845.9|746
1655493900000|2022-06-17 19:25:00|70875.6|70855.6|70890.1|70870.1|70893.6|70873.6|70868.9|70848.9|683
1655494200000|2022-06-17 19:30:00|70889.9|70869.9|70901.4|70881.4|70902.7|70882.7|70884.1|70864.1|811
1655494500000|2022-06-17 19:35:00|70900.9|70880.9|70900.9|70880.9|70904|70885.4|70885.8|70865.8|695
1655494800000|2022-06-17 19:40:00|70901|70881|70888.9|70868.9|70902.5|70884.8|70878.4|70859|684
1655495100000|2022-06-17 19:45:00|70889|70869|70894.4|70874.4|70898.8|70881.1|70879.4|70863.4|528
1655495400000|2022-06-17 19:50:00|70893.2|70873.2|70874.5|70854.5|70897.2|70879.2|70872.5|70854.5|618
1655495700000|2022-06-17 19:55:00|70875.1|70855.1|70888.1|70868.1|70909.3|70890.4|70871.2|70851.2|693
1655496000000|2022-06-17 20:00:00|70886.8|70866.8|70898.1|70878.1|70899.7|70879.7|70868.1|70848.1|533
1655496300000|2022-06-17 20:05:00|70897.7|70877.7|70920.5|70900.5|70921.1|70901.1|70894.9|70874.9|401
1655496600000|2022-06-17 20:10:00|70920.4|70900.4|70914.4|70894.4|70920.9|70900.9|70913.3|70893.3|332
1655496900000|2022-06-17 20:15:00|70913.7|70893.7|70871.9|70851.9|70914.4|70894.4|70870.9|70850.9|377
1655497200000|2022-06-17 20:20:00|70872.4|70852.4|70866.3|70846.3|70873.7|70853.7|70863.7|70843.7|393
1655497500000|2022-06-17 20:25:00|70866.2|70846.2|70866.6|70846.6|70876.9|70856.9|70866.2|70846.2|341
1655497800000|2022-06-17 20:30:00|70866.8|70846.8|70872.2|70852.2|70880.4|70860.4|70865.4|70845.4|300
1655498100000|2022-06-17 20:35:00|70872.1|70852.1|70851.8|70831.8|70873.4|70853.4|70850.2|70828.7|244
1655498400000|2022-06-17 20:40:00|70852|70832|70877.5|70857.5|70890.5|70868.6|70849.7|70826.4|378
1655498700000|2022-06-17 20:45:00|70878.7|70857.8|70850.4|70830.4|70883.1|70862.9|70847.5|70827.5|403
1655499000000|2022-06-17 20:50:00|70850.9|70830.9|70871.4|70851.4|70879.2|70859.2|70847|70827|362
1655499300000|2022-06-17 20:55:00|70871.5|70851.5|70883.5|70863.5|70926.2|70877.6|70871.2|70818.4|298
1655668800000|2022-06-19 20:00:00|70959.9|70845.9|70977.8|70863.8|71015.5|70901.5|70959.9|70845.9|4
1655669100000|2022-06-19 20:05:00|71017.3|70903.3|70960.9|70846.9|71017.3|70903.3|70960.9|70846.9|7
1655669400000|2022-06-19 20:10:00|71042.6|70928.6|71004.9|70890.9|71049.4|70944.2|70960.9|70846.9|19
1655669700000|2022-06-19 20:15:00|71002.8|70888.8|71002.8|70888.8|71037.6|70923.6|71002.8|70888.8|7
1655670000000|2022-06-19 20:20:00|71007.6|70893.6|70992.7|70878.7|71015.5|70901.5|70992.7|70878.7|13
1655670300000|2022-06-19 20:25:00|70981.9|70867.9|71013.6|70911|71049.4|70935.4|70981.9|70867.9|7
1655670600000|2022-06-19 20:30:00|71044.8|70957.7|71044.8|70957.7|71044.8|70957.7|71044.8|70957.7|1
1655670900000|2022-06-19 20:35:00|71034.6|70956.4|71030.6|70946.2|71065.2|70962.4|71013.6|70913.1|16
1655671200000|2022-06-19 20:40:00|71062.3|70959.7|71036.9|70944.1|71062.3|70959.7|71030.6|70944.1|11
1655671500000|2022-06-19 20:45:00|71035.3|70942.8|71016.9|70986.9|71049.5|70986.9|71015.2|70942.8|8
1655671800000|2022-06-19 20:50:00|71042.9|70967.1|71013.9|70983.9|71072.4|70990.4|70996.7|70946.2|34
1655672100000|2022-06-19 20:55:00|71015.3|70985.3|71021.2|70991.2|71064.8|70995.2|71015.3|70962.2|5
1655672400000|2022-06-19 21:00:00|71021.3|70991.3|70949.6|70894.9|71027.9|70991.3|70942|70877|72
1655672700000|2022-06-19 21:05:00|70971.1|70911.4|70945.5|70899|70985.1|70939.5|70935.5|70882.5|138
1655673000000|2022-06-19 21:10:00|70945.6|70901.7|70978.3|70879.3|70978.3|70921.8|70945.6|70858.3|55
1655673300000|2022-06-19 21:15:00|70955.7|70905.5|70937.2|70873.7|70981.2|70914.4|70933.1|70850.4|136
1655673600000|2022-06-19 21:20:00|70937.5|70878.3|70942.4|70876|70966.2|70915.9|70928.7|70858.6|157
1655673900000|2022-06-19 21:25:00|70947|70873.7|70927.8|70889.2|70947|70893.4|70923.1|70861.7|136
1655674200000|2022-06-19 21:30:00|70927.3|70890.2|70951.8|70922.5|70970.3|70922.5|70909.5|70826.6|220
1655674500000|2022-06-19 21:35:00|70954|70922.6|70965.7|70925.3|70999.7|70939.1|70942.9|70875.3|219
1655674800000|2022-06-19 21:40:00|70962.7|70925.7|70963.6|70897.4|71007.1|70943.1|70935.9|70851.5|190
1655675100000|2022-06-19 21:45:00|70954.2|70897.8|70946.6|70884.2|70963.1|70910.4|70939.8|70860.3|139
1655675400000|2022-06-19 21:50:00|70946.5|70889.1|70952|70887.7|70964.9|70898.6|70944.5|70862.1|48
1655675700000|2022-06-19 21:55:00|70956.8|70864.1|70941.8|70885.7|70956.8|70897.6|70939.6|70856.5|87
1655676000000|2022-06-19 22:00:00|70945|70902.2|70987.5|70963.2|70987.5|70966.2|70912.6|70881.1|475
1655676300000|2022-06-19 22:05:00|70989.2|70959.5|71015.9|70985.2|71030.6|71005.3|70989.2|70959.5|414
1655676600000|2022-06-19 22:10:00|71016.1|70985.4|70965.7|70924.2|71016.8|70987.3|70944|70908.3|388
1655676900000|2022-06-19 22:15:00|70964.2|70926.4|70951.4|70929.9|70971.2|70940.6|70944.9|70920.2|504
1655677200000|2022-06-19 22:20:00|70951.8|70929|70976.2|70949.7|70980.7|70955.3|70948.6|70921.6|459
1655677500000|2022-06-19 22:25:00|70976.6|70949|70961.1|70934.9|70977.3|70954.8|70947.4|70914.7|392
1655677800000|2022-06-19 22:30:00|70958.4|70934.7|70942.8|70915.9|70968|70941.4|70928.9|70901.2|548
1655678100000|2022-06-19 22:35:00|70943|70915.8|70937.8|70917.8|70956|70931.1|70925.6|70894.1|552
1655678400000|2022-06-19 22:40:00|70937.1|70917.1|70924.3|70904.3|70940|70920|70921.7|70900.7|464
1655678700000|2022-06-19 22:45:00|70924.1|70904.1|70920.9|70900.9|70929.1|70909.1|70912.1|70892.1|372
1655679000000|2022-06-19 22:50:00|70921|70901|70910.1|70890.1|70921|70901|70908.2|70888.2|304
1655679300000|2022-06-19 22:55:00|70910.5|70890.5|70914.3|70894.3|70921.3|70901.3|70909.8|70889.8|260
1655679600000|2022-06-19 23:00:00|70914.2|70894.2|70920.7|70900.7|70927.9|70907.9|70908.6|70888.6|370
1655679900000|2022-06-19 23:05:00|70921.3|70901.3|70925.8|70905.8|70948.1|70928.1|70917.3|70897.3|455
1655680200000|2022-06-19 23:10:00|70925.3|70905.3|70931.5|70911.5|70937.7|70920.8|70920|70900|305
1655680500000|2022-06-19 23:15:00|70931.6|70911.6|70955.5|70935.5|70957|70937|70931.3|70911.3|427
1655680800000|2022-06-19 23:20:00|70955.4|70935.4|70932.9|70912.9|70956.8|70936.8|70928.4|70908.4|504
1655681100000|2022-06-19 23:25:00|70933|70913|70938.7|70918.7|70945.3|70925.3|70918.2|70898.2|510
1655681400000|2022-06-19 23:30:00|70938.9|70918.9|70923.9|70903.9|70944.7|70924.7|70921|70901|463
1655681700000|2022-06-19 23:35:00|70923.7|70903.7|70930.6|70910.6|70947.6|70930.3|70923.1|70903.1|494
1655682000000|2022-06-19 23:40:00|70930.4|70910.4|70905.6|70885.6|70938.4|70918.4|70903.7|70883.7|466
1655682300000|2022-06-19 23:45:00|70905.7|70885.7|70919.3|70899.3|70927.1|70909.2|70904.7|70884.7|540
1655682600000|2022-06-19 23:50:00|70919.1|70899.1|70913.5|70893.5|70919.7|70899.7|70899.5|70880.4|604
1655682900000|2022-06-19 23:55:00|70913.3|70893.3|70919.3|70899.3|70926.9|70906.9|70902.4|70882.4|451
1655683200000|2022-06-20 00:00:00|70919.7|70899.7|70903.7|70883.7|70941.9|70921.9|70894.7|70874.7|867
1655683500000|2022-06-20 00:05:00|70904.4|70884.4|70912.8|70892.8|70922.3|70902.3|70897|70877|743
1655683800000|2022-06-20 00:10:00|70912.6|70892.6|70918.9|70898.9|70953|70933|70911.9|70891.9|750
1655684100000|2022-06-20 00:15:00|70918.2|70898.2|70898.7|70878.7|70923|70903.7|70881.8|70864.6|784
1655684400000|2022-06-20 00:20:00|70898.6|70878.6|70892.2|70872.2|70909.3|70890.6|70884.9|70867.4|672
1655684700000|2022-06-20 00:25:00|70891.8|70871.8|70907.2|70887.2|70907.2|70887.2|70883.6|70866.6|621
1655685000000|2022-06-20 00:30:00|70907.3|70887.3|70888.8|70868.8|70919.3|70900.9|70885.9|70867.8|619
1655685300000|2022-06-20 00:35:00|70889.3|70869.3|70887.4|70867.4|70899.9|70881.7|70878.7|70860.6|705
1655685600000|2022-06-20 00:40:00|70889.2|70869.2|70887.8|70872.8|70896.1|70877.5|70880.3|70860.7|629
1655685900000|2022-06-20 00:45:00|70890.5|70870.5|70910.2|70890.2|70928.1|70911.1|70885.9|70868.7|649
1655686200000|2022-06-20 00:50:00|70910.5|70890.5|70900.7|70880.7|70910.6|70890.6|70873.2|70853.2|792
1655686500000|2022-06-20 00:55:00|70896.3|70876.3|70897.1|70877.1|70902.1|70883.2|70882.6|70862.6|791
1655686800000|2022-06-20 01:00:00|70893.7|70878.7|70861.8|70841.8|70896.9|70878.7|70858.6|70841|826
1655687100000|2022-06-20 01:05:00|70863|70843|70867.8|70847.8|70887.8|70867.8|70863|70843|658
1655687400000|2022-06-20 01:10:00|70867.7|70847.7|70864.5|70844.5|70884.2|70864.2|70859.8|70839.8|610
1655687700000|2022-06-20 01:15:00|70864.4|70844.4|70880.3|70860.3|70884.2|70864.2|70864|70844|765
1655688000000|2022-06-20 01:20:00|70880.9|70860.9|70891.2|70871.2|70898.9|70880.2|70859.1|70839.9|700
1655688300000|2022-06-20 01:25:00|70891.8|70871.8|70872.7|70852.7|70893.5|70873.5|70848.8|70830.8|729
1655688600000|2022-06-20 01:30:00|70873.3|70853.3|70876.3|70856.3|70903.7|70883.7|70868.2|70850|851
1655688900000|2022-06-20 01:35:00|70875.9|70855.9|70895.2|70875.2|70895.2|70875.2|70856.3|70836.3|799
1655689200000|2022-06-20 01:40:00|70894.7|70874.7|70885.4|70865.4|70896.1|70876.1|70858.5|70838.5|874
1655689500000|2022-06-20 01:45:00|70885.5|70865.5|70885.1|70865.1|70902.1|70882.1|70872.9|70854.8|717
1655689800000|2022-06-20 01:50:00|70884.8|70864.8|70896.3|70876.3|70910.4|70891.8|70884.3|70864.3|771
1655690100000|2022-06-20 01:55:00|70895.9|70875.9|70897|70877|70907|70887|70891.9|70871.9|800
1655690400000|2022-06-20 02:00:00|70897.6|70877.6|70889.4|70869.4|70901.9|70883.5|70877.4|70857.4|768
1655690700000|2022-06-20 02:05:00|70889.8|70869.8|70856.4|70836.4|70899.4|70879.4|70855|70835|814
1655691000000|2022-06-20 02:10:00|70855.1|70835.1|70855.2|70835.2|70864.6|70847.2|70841.7|70821.7|901
1655691300000|2022-06-20 02:15:00|70855.4|70835.4|70824.1|70809.1|70857.6|70837.7|70816.3|70796.3|812
1655691600000|2022-06-20 02:20:00|70826.3|70806.3|70836.2|70816.2|70850.2|70830.2|70814.2|70797.3|696
1655691900000|2022-06-20 02:25:00|70836.3|70816.3|70835.8|70815.8|70847.7|70828.3|70832.5|70812.9|713
1655692200000|2022-06-20 02:30:00|70836.1|70816.1|70788.2|70768.2|70836.6|70816.6|70785.8|70768|720
1655692500000|2022-06-20 02:35:00|70788.1|70768.1|70773.8|70753.8|70799.1|70779.1|70773.3|70753.3|696
1655692800000|2022-06-20 02:40:00|70773.6|70753.6|70736.6|70716.6|70779.8|70759.8|70732|70712.7|930
1655693100000|2022-06-20 02:45:00|70736.3|70716.3|70751.5|70731.5|70756.3|70736.3|70735.2|70715.2|724
1655693400000|2022-06-20 02:50:00|70751.6|70731.6|70718.3|70698.3|70751.6|70731.6|70702.7|70682.7|797
1655693700000|2022-06-20 02:55:00|70718.5|70698.5|70730|70710|70737.1|70717.1|70691.6|70671.6|844
1655694000000|2022-06-20 03:00:00|70730.3|70710.3|70706.8|70686.8|70730.4|70710.4|70703.5|70683.5|797
1655694300000|2022-06-20 03:05:00|70706.4|70686.4|70711.8|70691.8|70715.5|70695.5|70697.9|70681.1|700
1655694600000|2022-06-20 03:10:00|70711.6|70691.6|70677.1|70657.1|70713.6|70693.6|70675|70655|671
1655694900000|2022-06-20 03:15:00|70676.8|70656.8|70695.4|70675.4|70709.7|70689.7|70673.7|70653.7|658
1655695200000|2022-06-20 03:20:00|70694.5|70674.5|70716.5|70696.5|70721.5|70703.1|70685.3|70665.3|761
1655695500000|2022-06-20 03:25:00|70716.6|70696.6|70721.9|70701.9|70726.6|70706.6|70697.4|70679.1|653
1655695800000|2022-06-20 03:30:00|70721.7|70701.7|70689.9|70669.9|70725.8|70707.5|70684.9|70667.3|748
1655696100000|2022-06-20 03:35:00|70690.6|70670.6|70662.8|70642.8|70690.6|70671.3|70655|70637.4|829
1655696400000|2022-06-20 03:40:00|70663.3|70643.3|70678.8|70658.8|70679.4|70659.4|70658.5|70638.6|564
1655696700000|2022-06-20 03:45:00|70678.7|70658.7|70668.9|70648.9|70690.6|70670.9|70666.3|70647.9|517
1655697000000|2022-06-20 03:50:00|70668.8|70648.8|70669|70649|70674.2|70654.2|70661|70641.9|627
1655697300000|2022-06-20 03:55:00|70669.3|70649.3|70660.7|70640.7|70674.8|70656.6|70656.8|70636.8|590
1655697600000|2022-06-20 04:00:00|70660.3|70640.3|70692|70672|70696.2|70676.2|70659|70639|660
1655697900000|2022-06-20 04:05:00|70691.9|70671.9|70673.9|70658.9|70692.3|70672.3|70669.5|70652.2|638
1655698200000|2022-06-20 04:10:00|70673.8|70658.8|70694.5|70674.5|70694.5|70674.5|70673.3|70653.3|555
1655698500000|2022-06-20 04:15:00|70694.9|70674.9|70681.6|70661.6|70699.8|70679.8|70670.5|70650.8|668
1655698800000|2022-06-20 04:20:00|70681.8|70661.8|70677.4|70657.4|70681.8|70663.9|70661|70641|658
1655699100000|2022-06-20 04:25:00|70677.2|70657.2|70655.5|70635.5|70677.2|70657.2|70646.5|70626.5|612
1655699400000|2022-06-20 04:30:00|70655.4|70635.4|70674.1|70654.1|70679.2|70659.2|70652.1|70632.1|556
1655699700000|2022-06-20 04:35:00|70674.4|70654.4|70666.2|70646.2|70675.1|70656|70656.7|70639.8|380
1655700000000|2022-06-20 04:40:00|70666.3|70646.3|70672.5|70652.5|70680.5|70660.5|70664.9|70644.9|400
1655700300000|2022-06-20 04:45:00|70672.6|70652.6|70682|70662|70682|70665|70660.8|70642.2|469
1655700600000|2022-06-20 04:50:00|70681.7|70661.7|70692.3|70672.3|70697.6|70679.8|70676.5|70658.2|478
1655700900000|2022-06-20 04:55:00|70692.2|70672.2|70696.8|70676.8|70701.2|70681.2|70689.4|70669.4|479
1655701200000|2022-06-20 05:00:00|70696.9|70676.9|70680.4|70660.4|70704.2|70686.7|70676.5|70656.5|594
1655701500000|2022-06-20 05:05:00|70681.2|70661.2|70675.5|70655.5|70702.3|70682.3|70672.6|70653.2|660
1655701800000|2022-06-20 05:10:00|70675.4|70655.4|70661.4|70641.4|70678.1|70658.7|70655.2|70637.5|673
1655702100000|2022-06-20 05:15:00|70662.3|70642.3|70672.6|70652.6|70673.1|70655.4|70652.3|70634.8|625
1655702400000|2022-06-20 05:20:00|70671.8|70651.8|70689.7|70669.7|70690.3|70671.9|70664.5|70646.8|627
1655702700000|2022-06-20 05:25:00|70689.6|70669.6|70691.7|70671.7|70701.1|70684.4|70681.6|70664.1|591
1655703000000|2022-06-20 05:30:00|70692.4|70672.4|70683.9|70663.9|70699.9|70679.9|70678.2|70658.2|710
1655703300000|2022-06-20 05:35:00|70682.7|70662.7|70697.5|70677.5|70705.5|70688.2|70681.1|70661.1|632
1655703600000|2022-06-20 05:40:00|70697.4|70677.4|70674.4|70659.4|70701.6|70684.5|70674.3|70658.3|618
1655703900000|2022-06-20 05:45:00|70674.1|70659.1|70650.4|70630.4|70676.7|70659.1|70646.1|70626.9|800
1655704200000|2022-06-20 05:50:00|70650.2|70630.2|70652.3|70637.3|70663.3|70645.4|70636.5|70619.7|723
1655704500000|2022-06-20 05:55:00|70651.7|70636.7|70656.9|70636.9|70670.9|70653|70646|70628.9|791
1655704800000|2022-06-20 06:00:00|70656.8|70636.8|70668.3|70648.3|70685.1|70670.1|70655.9|70636.4|934
1655705100000|2022-06-20 06:05:00|70668|70653|70627.8|70612.8|70677.5|70662.5|70619|70604|759
1655705400000|2022-06-20 06:10:00|70626.5|70611.5|70633.5|70618.5|70661.5|70644.1|70625.6|70610.3|743
1655705700000|2022-06-20 06:15:00|70633.3|70618.3|70597.5|70582.5|70633.7|70618.7|70562.3|70543.8|832
1655706000000|2022-06-20 06:20:00|70597.7|70582.7|70618.1|70603.1|70619.9|70604.9|70589.1|70573.4|895
1655706300000|2022-06-20 06:25:00|70621.1|70606.1|70660.3|70640.3|70660.5|70642.6|70618.6|70601.4|884
1655706600000|2022-06-20 06:30:00|70656.1|70641.1|70671.9|70656.9|70679.9|70663|70643.9|70626.4|907
1655706900000|2022-06-20 06:35:00|70671.1|70656.1|70657|70642|70680.2|70665.2|70644.1|70629.1|796
1655707200000|2022-06-20 06:40:00|70656.7|70641.7|70654.5|70634.5|70679.4|70661.7|70645.4|70627.8|868
1655707500000|2022-06-20 06:45:00|70654.4|70634.4|70657.3|70637.3|70675.8|70657.1|70637.5|70619.8|782
1655707800000|2022-06-20 06:50:00|70657.4|70637.4|70647|70632|70675.5|70660.1|70637.8|70622.8|835
1655708100000|2022-06-20 06:55:00|70644.9|70629.9|70685.1|70670.1|70693.1|70676.9|70641.7|70626.7|925
1655708400000|2022-06-20 07:00:00|70687.7|70672.7|70683.9|70663.9|70692.3|70674.7|70648.4|70632.3|1002
1655708700000|2022-06-20 07:05:00|70686.1|70666.1|70705.4|70690.4|70710.8|70693.8|70674.3|70657.2|988
1655709000000|2022-06-20 07:10:00|70705.8|70690.8|70714.1|70699.1|70723.2|70707.8|70695.2|70675.2|922
1655709300000|2022-06-20 07:15:00|70714|70699|70751.1|70736.1|70757.9|70741.5|70712.1|70696.5|956
1655709600000|2022-06-20 07:20:00|70751|70736|70698.6|70683.6|70761.9|70744.3|70696.1|70681.1|958
1655709900000|2022-06-20 07:25:00|70701.3|70686.3|70702.4|70682.4|70709.2|70692.1|70680.7|70664.3|912
1655710200000|2022-06-20 07:30:00|70702.3|70682.3|70713.7|70693.7|70722.8|70704.6|70687|70672|952
1655710500000|2022-06-20 07:35:00|70713.9|70693.9|70682.6|70667.6|70719.1|70703.8|70679.6|70664.6|843
1655710800000|2022-06-20 07:40:00|70682.4|70667.4|70693.2|70678.2|70721.6|70702.5|70679.9|70664.9|904
1655711100000|2022-06-20 07:45:00|70692.5|70677.5|70715.8|70700.8|70722|70707|70685.2|70669.7|892
1655711400000|2022-06-20 07:50:00|70715.9|70700.9|70774.6|70759.6|70783.8|70765.5|70703.2|70684|970
1655711700000|2022-06-20 07:55:00|70773.5|70758.5|70736.6|70721.6|70783.7|70766.7|70734|70718.2|873
1655712000000|2022-06-20 08:00:00|70735.2|70720.2|70766.2|70751.2|70770.3|70754.8|70733.4|70718.4|851
1655712300000|2022-06-20 08:05:00|70765.5|70750.5|70745.9|70730.9|70771.3|70753.9|70739.3|70723.4|775
1655712600000|2022-06-20 08:10:00|70745.5|70730.5|70734.9|70719.9|70759.1|70740.6|70722.3|70707.3|876
1655712900000|2022-06-20 08:15:00|70733.9|70718.9|70731.2|70716.2|70740.8|70725.8|70713.2|70698|688
1655713200000|2022-06-20 08:20:00|70731.1|70716.1|70730.5|70715.5|70746.1|70730.9|70707|70689.3|767
1655713500000|2022-06-20 08:25:00|70731.1|70716.1|70748.7|70728.7|70761.2|70746.2|70720.5|70705|827
1655713800000|2022-06-20 08:30:00|70746.1|70731.1|70751.2|70736.2|70771.7|70755.6|70739|70722.3|773
1655714100000|2022-06-20 08:35:00|70750.9|70735.9|70751.2|70736.2|70761.1|70743.5|70729|70714|838
1655714400000|2022-06-20 08:40:00|70750|70735|70731.9|70716.9|70760.1|70745.1|70726.9|70709.4|801
1655714700000|2022-06-20 08:45:00|70733.1|70713.1|70720.1|70705.1|70737|70721.2|70718.9|70702.1|762
1655715000000|2022-06-20 08:50:00|70720|70705|70700.9|70685.9|70724.2|70707.2|70698.4|70681|785
1655715300000|2022-06-20 08:55:00|70700.8|70685.8|70689.3|70674.3|70704.1|70688.8|70670|70654|916
1655715600000|2022-06-20 09:00:00|70688.7|70673.7|70637.1|70622.1|70693|70675.3|70631.5|70616.5|824
1655715900000|2022-06-20 09:05:00|70636.8|70621.8|70592.2|70577.2|70651.4|70633.9|70578.1|70563.1|836
1655716200000|2022-06-20 09:10:00|70591.3|70576.3|70598.2|70583.2|70607.8|70591.9|70548.7|70528.7|961
1655716500000|2022-06-20 09:15:00|70599|70584|70594.9|70574.9|70623.3|70605.7|70589.2|70571.6|858
1655716800000|2022-06-20 09:20:00|70594.6|70574.6|70561.7|70546.7|70606.6|70590.2|70561.7|70544.5|854
1655717100000|2022-06-20 09:25:00|70565.7|70545.7|70570|70555|70591.3|70572.9|70561.3|70543.7|773
1655717400000|2022-06-20 09:30:00|70570.7|70555.7|70621.2|70606.2|70630.3|70615.3|70570.7|70555.7|816
1655717700000|2022-06-20 09:35:00|70621|70606|70637.6|70622.6|70640.2|70625.2|70619|70603.5|740
1655718000000|2022-06-20 09:40:00|70637.2|70622.2|70620.8|70605.8|70641.2|70624.2|70614.2|70598.9|805
1655718300000|2022-06-20 09:45:00|70617|70602|70639|70624|70647.6|70632.6|70606|70588.8|787
1655718600000|2022-06-20 09:50:00|70638|70623|70628.8|70613.8|70639.7|70624.7|70619.7|70604.7|713
1655718900000|2022-06-20 09:55:00|70627.5|70612.5|70636|70621|70636.2|70621.2|70615.1|70597.1|649
1655719200000|2022-06-20 10:00:00|70635.5|70620.5|70654.4|70639.4|70664.9|70649.9|70628.1|70613.1|738
1655719500000|2022-06-20 10:05:00|70654.3|70639.3|70683.8|70668.8|70686.2|70668.8|70651.4|70634.2|782
1655719800000|2022-06-20 10:10:00|70684|70669|70673.3|70658.3|70689.9|70674.1|70664.1|70646.3|746
1655720100000|2022-06-20 10:15:00|70673|70658|70663.7|70648.7|70679.4|70664.4|70644.1|70627.9|783
1655720400000|2022-06-20 10:20:00|70663.1|70648.1|70671.5|70651.5|70696|70678.3|70663.1|70648.1|858
1655720700000|2022-06-20 10:25:00|70669.9|70654.9|70670.3|70650.3|70680.4|70664.4|70655.2|70636.7|732
1655721000000|2022-06-20 10:30:00|70670.2|70650.2|70661.4|70646.4|70687.2|70672.2|70657.9|70642.9|736
1655721300000|2022-06-20 10:35:00|70661.2|70646.2|70638|70618|70668|70650.1|70633.9|70617.2|730
1655721600000|2022-06-20 10:40:00|70638.1|70618.1|70617.4|70602.4|70638.1|70619.6|70601.5|70584.2|795
1655721900000|2022-06-20 10:45:00|70619.6|70599.6|70663.9|70648.9|70675.5|70658.9|70614|70596.7|690
1655722200000|2022-06-20 10:50:00|70666.5|70646.5|70644.9|70629.9|70675.5|70659.1|70644|70628|573
1655722500000|2022-06-20 10:55:00|70644.4|70629.4|70640.3|70625.3|70655.3|70637.8|70629.8|70613.5|682
1655722800000|2022-06-20 11:00:00|70640.4|70625.4|70673.2|70653.2|70674.3|70657|70625.9|70610.5|764
1655723100000|2022-06-20 11:05:00|70671.4|70656.4|70671.5|70656.5|70692.4|70677.4|70667.1|70651.8|761
1655723400000|2022-06-20 11:10:00|70674.6|70659.6|70713.4|70698.4|70716.6|70701.6|70671|70656|706
1655723700000|2022-06-20 11:15:00|70712.4|70697.4|70686.1|70671.1|70715.2|70697.5|70681.4|70666.4|729
1655724000000|2022-06-20 11:20:00|70686|70671|70682.3|70667.3|70688.1|70673.1|70671.6|70656.6|679
1655724300000|2022-06-20 11:25:00|70682.2|70667.2|70679.3|70664.3|70694|70678.4|70670|70655|636
1655724600000|2022-06-20 11:30:00|70679.4|70664.4|70642.3|70627.3|70700.9|70683.1|70641.6|70624.2|763
1655724900000|2022-06-20 11:35:00|70642.2|70627.2|70637.2|70622.2|70651.5|70636.5|70624|70609|579
1655725200000|2022-06-20 11:40:00|70638|70623|70626.3|70611.3|70653.9|70638.9|70613.7|70598.7|693
1655725500000|2022-06-20 11:45:00|70626.5|70611.5|70684.9|70664.9|70692.8|70675.1|70626.5|70611.5|695
1655725800000|2022-06-20 11:50:00|70681.7|70666.7|70676.7|70656.7|70699.2|70682.3|70659|70643.1|757
1655726100000|2022-06-20 11:55:00|70676.8|70656.8|70676|70661|70692.9|70676.6|70654.1|70637.8|927
1655726400000|2022-06-20 12:00:00|70677.7|70662.7|70712|70692|70723.4|70706.4|70664.7|70647.8|826
1655726700000|2022-06-20 12:05:00|70711.9|70691.9|70711.6|70691.6|70719.3|70700.5|70700.5|70681.3|696
1655727000000|2022-06-20 12:10:00|70712.1|70692.1|70737|70722|70747.4|70730.6|70711|70691.5|628
1655727300000|2022-06-20 12:15:00|70737.3|70722.3|70746.1|70726.1|70755.3|70737.3|70720.1|70701.6|807
1655727600000|2022-06-20 12:20:00|70745.6|70725.6|70733.1|70718.1|70746.8|70729.5|70726.2|70708.9|677
1655727900000|2022-06-20 12:25:00|70732.9|70717.9|70721.3|70701.3|70742.6|70725.4|70711.1|70694.8|634
1655728200000|2022-06-20 12:30:00|70721.1|70701.1|70711.8|70696.8|70721.1|70704.5|70696.7|70679.7|648
1655728500000|2022-06-20 12:35:00|70711.2|70696.2|70733.1|70718.1|70745.7|70728.2|70702.1|70685.1|614
1655728800000|2022-06-20 12:40:00|70733.4|70718.4|70742.1|70722.1|70745.5|70728.7|70731.5|70713.6|591
1655729100000|2022-06-20 12:45:00|70742.2|70722.2|70718.9|70698.9|70742.2|70722.2|70704.4|70687.4|622
1655729400000|2022-06-20 12:50:00|70715.4|70700.4|70725.1|70705.1|70731.7|70714.6|70707.1|70690.2|623
1655729700000|2022-06-20 12:55:00|70722.7|70707.7|70736.2|70721.2|70739.4|70722.6|70704.7|70687.7|670
1655730000000|2022-06-20 13:00:00|70736.5|70721.5|70768.8|70748.8|70773.7|70756.3|70722.7|70706.7|820
1655730300000|2022-06-20 13:05:00|70768.6|70748.6|70773.1|70758.1|70779.5|70761.1|70744.9|70727.1|825
1655730600000|2022-06-20 13:10:00|70774.5|70754.5|70766.1|70751.1|70805.1|70787|70760.2|70742.6|947
1655730900000|2022-06-20 13:15:00|70766.3|70751.3|70733.8|70713.8|70766.8|70751.8|70727.8|70712|807
1655731200000|2022-06-20 13:20:00|70731.4|70716.4|70707.6|70692.6|70734.6|70717.1|70704.5|70685.3|810
1655731500000|2022-06-20 13:25:00|70708.1|70693.1|70725|70710|70734.9|70719.9|70707.4|70690|739
1655731800000|2022-06-20 13:30:00|70726|70706|70736.1|70721.1|70754.6|70738.1|70718.9|70703.7|798
1655732100000|2022-06-20 13:35:00|70736|70721|70716.7|70696.7|70736.2|70721.2|70700|70682.9|813
1655732400000|2022-06-20 13:40:00|70716|70696|70706.5|70691.5|70720.5|70705.5|70694.2|70676.4|744
1655732700000|2022-06-20 13:45:00|70706.7|70691.7|70707.1|70692.1|70726.3|70709.4|70694.2|70677.1|816
1655733000000|2022-06-20 13:50:00|70705.8|70690.8|70709.4|70689.4|70724.2|70709|70686|70669.5|815
1655733300000|2022-06-20 13:55:00|70706.4|70686.4|70730.3|70710.3|70741.2|70723.4|70693.9|70675.7|864
1655733600000|2022-06-20 14:00:00|70731.3|70711.3|70706.9|70686.9|70731.7|70713.8|70673.5|70654.6|972
1655733900000|2022-06-20 14:05:00|70707.3|70687.3|70675.1|70660.1|70710.4|70694.5|70669|70652.6|770
1655734200000|2022-06-20 14:10:00|70675.3|70660.3|70664.2|70644.2|70685.5|70667.5|70653.2|70636.8|735
1655734500000|2022-06-20 14:15:00|70664.3|70644.3|70614|70594|70672.3|70653.8|70606.4|70589.9|823
1655734800000|2022-06-20 14:20:00|70613.9|70593.9|70620.1|70605.1|70628|70610.5|70608.8|70593.3|728
1655735100000|2022-06-20 14:25:00|70620.7|70605.7|70637.8|70622.8|70652.2|70635|70610|70592.8|771
1655735400000|2022-06-20 14:30:00|70640.1|70625.1|70636.1|70621.1|70653.4|70638.4|70635.1|70617.7|754
1655735700000|2022-06-20 14:35:00|70637.5|70622.5|70636.3|70616.3|70657.8|70642|70620.2|70603.3|729
1655736000000|2022-06-20 14:40:00|70636.6|70616.6|70641.1|70626.1|70653.1|70637.2|70626.2|70609|711
1655736300000|2022-06-20 14:45:00|70640.7|70625.7|70658.8|70638.8|70673.6|70655.8|70617.4|70602.4|734
1655736600000|2022-06-20 14:50:00|70658.6|70638.6|70580.1|70565.1|70662.6|70644.7|70578.3|70561.3|872
1655736900000|2022-06-20 14:55:00|70579.3|70564.3|70618.1|70598.1|70619.9|70602.8|70571.2|70553.7|927
1655737200000|2022-06-20 15:00:00|70618.7|70598.7|70643.7|70628.7|70646.1|70629.5|70613.7|70593.7|835
1655737500000|2022-06-20 15:05:00|70644|70629|70676.8|70661.8|70691.5|70676.5|70639.5|70624.5|622
1655737800000|2022-06-20 15:10:00|70676.9|70661.9|70643.7|70628.7|70679.7|70664.7|70643.1|70628.1|590
1655738100000|2022-06-20 15:15:00|70643.6|70628.6|70644.7|70624.7|70653.2|70638.2|70616.2|70599.8|675
1655738400000|2022-06-20 15:20:00|70644.1|70624.1|70644.5|70624.5|70652.5|70634.8|70613.1|70595.8|671
1655738700000|2022-06-20 15:25:00|70644.6|70624.6|70657.6|70637.6|70673.6|70658.6|70644.2|70624.6|647
1655739000000|2022-06-20 15:30:00|70657.2|70637.2|70648.1|70628.1|70659.2|70641.3|70634.5|70614.5|625
1655739300000|2022-06-20 15:35:00|70647.9|70627.9|70653|70638|70677.4|70660.2|70636.9|70618.7|593
1655739600000|2022-06-20 15:40:00|70653.2|70638.2|70635.4|70615.4|70662.7|70644.1|70616.7|70600|607
1655739900000|2022-06-20 15:45:00|70635.2|70615.2|70616.5|70596.5|70635.7|70615.7|70605|70586.9|578
1655740200000|2022-06-20 15:50:00|70616.4|70596.4|70623.2|70603.2|70623.7|70605.2|70601.8|70585.9|558
1655740500000|2022-06-20 15:55:00|70623.1|70603.1|70599|70579|70624.4|70605.3|70594|70577.1|560
1655740800000|2022-06-20 16:00:00|70599.6|70579.6|70601.9|70586.9|70620.6|70600.6|70595.4|70578.8|543
1655741100000|2022-06-20 16:05:00|70601.7|70586.7|70607.3|70587.3|70616.6|70596.6|70595.6|70576.7|467
1655741400000|2022-06-20 16:10:00|70607.2|70587.2|70653.1|70633.1|70656.1|70636.1|70600.1|70580.1|509
1655741700000|2022-06-20 16:15:00|70652.9|70632.9|70657.9|70637.9|70662.5|70642.5|70644.1|70624.1|545
1655742000000|2022-06-20 16:20:00|70657.8|70637.8|70654.1|70634.1|70662.6|70642.6|70649.8|70632.6|452
1655742300000|2022-06-20 16:25:00|70652.1|70637.1|70686.8|70666.8|70702.1|70682.3|70648.3|70630.9|677
1655742600000|2022-06-20 16:30:00|70686.4|70666.4|70711.1|70696.1|70714.8|70696.4|70678.3|70659.1|615
1655742900000|2022-06-20 16:35:00|70710.9|70695.9|70705.2|70685.2|70716|70698.4|70697.1|70680.3|558
1655743200000|2022-06-20 16:40:00|70705.3|70685.3|70699|70679|70707.8|70689.3|70683.7|70665.9|506
1655743500000|2022-06-20 16:45:00|70699.1|70679.1|70712.7|70697.7|70723.1|70706.3|70692.1|70674.3|488
1655743800000|2022-06-20 16:50:00|70712.5|70697.5|70713.3|70698.3|70720.5|70702.8|70711.3|70694|388
1655744100000|2022-06-20 16:55:00|70713.2|70698.2|70697|70677|70724.7|70707.4|70693.1|70675.3|480
1655744400000|2022-06-20 17:00:00|70697.2|70677.2|70723.8|70703.8|70724.4|70707.6|70695.3|70677.2|472
1655744700000|2022-06-20 17:05:00|70723.5|70703.5|70743|70723|70749.1|70730|70720.2|70702.5|283
1655745000000|2022-06-20 17:10:00|70742.7|70722.7|70761.8|70746.8|70775.7|70758.4|70740.2|70721.4|356
1655745300000|2022-06-20 17:15:00|70764.4|70744.4|70774.5|70759.5|70777.4|70760.8|70760.1|70742.7|292
1655745600000|2022-06-20 17:20:00|70774.7|70759.7|70774|70759|70778|70762.2|70766.2|70748.6|222
1655745900000|2022-06-20 17:25:00|70773.9|70758.9|70773.5|70758.5|70781.6|70763.4|70771.9|70755.5|214
1655746200000|2022-06-20 17:30:00|70773.3|70758.3|70765.7|70745.7|70773.7|70758.3|70761.2|70744.4|294
1655746500000|2022-06-20 17:35:00|70765.8|70745.8|70765.5|70745.5|70770.5|70753.6|70759.8|70742.6|217
1655746800000|2022-06-20 17:40:00|70762.8|70747.8|70756.1|70741.1|70766.9|70749.4|70751.2|70733.5|209
1655747100000|2022-06-20 17:45:00|70756.2|70741.2|70757.6|70742.6|70761.1|70743.9|70753.5|70736.2|313
1655747400000|2022-06-20 17:50:00|70757.7|70742.7|70793.8|70773.8|70798.7|70778.7|70754.3|70737.8|377
1655747700000|2022-06-20 17:55:00|70793.9|70773.9|70815.4|70795.4|70815.4|70796.6|70791.7|70771.7|439
1655748000000|2022-06-20 18:00:00|70815|70795|70821.3|70801.3|70822.2|70802.2|70801.1|70783.3|442
1655748300000|2022-06-20 18:05:00|70821.6|70801.6|70849|70829|70860.2|70841.6|70820.3|70800.3|488
1655748600000|2022-06-20 18:10:00|70848.6|70828.6|70857.8|70837.8|70862.1|70844.1|70835.5|70819.2|492
1655748900000|2022-06-20 18:15:00|70857.9|70837.9|70843.8|70823.8|70858.9|70838.9|70835.5|70815.5|548
1655749200000|2022-06-20 18:20:00|70843.9|70823.9|70834.8|70814.8|70847|70827|70834.4|70814.4|416
1655749500000|2022-06-20 18:25:00|70834.7|70814.7|70823.7|70803.7|70835.6|70815.6|70822.8|70802.8|402
1655749800000|2022-06-20 18:30:00|70823.1|70803.1|70813.9|70793.9|70823.6|70803.6|70813.7|70793.7|417
1655750100000|2022-06-20 18:35:00|70814|70794|70828.9|70808.9|70835|70815|70809.7|70789.7|437
1655750400000|2022-06-20 18:40:00|70829|70809|70824.9|70804.9|70834.9|70814.9|70819.2|70799.2|308
1655750700000|2022-06-20 18:45:00|70824.7|70804.7|70826.2|70806.2|70829.2|70809.2|70821.9|70802.9|261
1655751000000|2022-06-20 18:50:00|70826.4|70806.4|70853.6|70833.6|70854.3|70834.3|70825.6|70805.6|386
1655751300000|2022-06-20 18:55:00|70853.3|70833.3|70860|70840|70861.7|70841.7|70843.4|70823.4|486
1655751600000|2022-06-20 19:00:00|70859.4|70839.4|70857.8|70837.8|70868.5|70848.5|70846.5|70826.5|345
1655751900000|2022-06-20 19:05:00|70857.6|70837.6|70849.4|70829.4|70858.3|70838.3|70846.8|70826.8|450
1655752200000|2022-06-20 19:10:00|70846.4|70826.4|70849.4|70829.4|70858.6|70838.6|70846.4|70826.4|424
1655752500000|2022-06-20 19:15:00|70851.7|70831.7|70842|70822|70852.7|70832.7|70838.6|70819.6|217
1655752800000|2022-06-20 19:20:00|70841.7|70821.7|70829.5|70809.5|70842.1|70822.1|70827|70808.1|221
1655753100000|2022-06-20 19:25:00|70830.1|70810.1|70828.5|70808.5|70836.6|70818.5|70827.9|70808.5|146
1655753400000|2022-06-20 19:30:00|70829.5|70809.5|70826.8|70806.8|70832.4|70812.4|70819.9|70799.9|221
1655753700000|2022-06-20 19:35:00|70822.9|70807.9|70819|70799|70832.8|70812.8|70817.8|70797.8|278
1655754000000|2022-06-20 19:40:00|70818.4|70798.4|70801|70781|70825|70803.8|70795.1|70779.2|294
1655754300000|2022-06-20 19:45:00|70801.2|70781.2|70796|70776|70810.1|70790.1|70793.2|70775.8|226
1655754600000|2022-06-20 19:50:00|70796.2|70776.2|70786|70766|70796.2|70776.2|70774.9|70756|325
1655754900000|2022-06-20 19:55:00|70785.7|70765.7|70779|70759|70787.1|70767.1|70771.5|70752.7|327
1655755200000|2022-06-20 20:00:00|70778.8|70758.8|70776.6|70756.6|70785.5|70765.5|70771.2|70751.2|397
1655755500000|2022-06-20 20:05:00|70776.1|70756.1|70771.2|70751.2|70780|70758.2|70768.7|70748.7|290
1655755800000|2022-06-20 20:10:00|70770.5|70750.5|70769|70749|70773.2|70753.2|70765.9|70745.9|187
1655756100000|2022-06-20 20:15:00|70768.9|70748.9|70766.3|70746.3|70770.3|70750.3|70755|70734.1|291
1655756400000|2022-06-20 20:20:00|70766.4|70746.4|70769.5|70749.5|70777.1|70757.1|70766.4|70746.4|445
1655756700000|2022-06-20 20:25:00|70769.9|70749.9|70792|70772|70796.1|70776.1|70765.1|70745.1|272
1655757000000|2022-06-20 20:30:00|70791.9|70771.9|70785.4|70762.7|70792.6|70772.6|70773.4|70752|199
1655757300000|2022-06-20 20:35:00|70785.1|70765.1|70783.2|70763.2|70786.2|70765.8|70775.7|70757.9|113
1655757600000|2022-06-20 20:40:00|70783.5|70763.5|70787.4|70767.4|70789.9|70769.9|70782.8|70760.6|99
1655757900000|2022-06-20 20:45:00|70785.6|70765.6|70784.9|70764.6|70791.2|70771.2|70781.2|70757.1|220
1655758200000|2022-06-20 20:50:00|70784.3|70764.3|70789.1|70769.1|70794.2|70772.7|70781.3|70755.4|217
1655758500000|2022-06-20 20:55:00|70787.9|70767.9|70806|70738.6|70812.8|70770.4|70782.8|70731.6|208
1655758800000|2022-06-20 21:00:00|70805.6|70735.2|70813|70756.7|70815.1|70757.1|70792.2|70693.2|41
1655759100000|2022-06-20 21:05:00|70810.1|70762.3|70813.6|70754.8|70826.6|70767.2|70805.7|70751.1|41
1655759400000|2022-06-20 21:10:00|70829.8|70743|70799.6|70746.9|70838|70770|70782.8|70729.4|205
1655759700000|2022-06-20 21:15:00|70798.4|70748.2|70812|70713|70820.8|70769|70785.5|70707.5|120
1655760000000|2022-06-20 21:20:00|70806.9|70730.1|70803.6|70722|70819.4|70737.9|70789.3|70692.9|154
1655760300000|2022-06-20 21:25:00|70817|70722.4|70808.1|70724.5|70822|70759.4|70788.5|70707.6|102
1655760600000|2022-06-20 21:30:00|70807.9|70721.6|70791.6|70761.3|70830.1|70764.4|70784.3|70713.1|166
1655760900000|2022-06-20 21:35:00|70787.7|70764.3|70789.6|70760.7|70804|70766.8|70784.9|70729.2|129
1655761200000|2022-06-20 21:40:00|70798.4|70748.4|70796.7|70757.6|70818.4|70767.5|70783.9|70739.9|376
1655761500000|2022-06-20 21:45:00|70791.3|70762.9|70784.3|70755.4|70799.9|70766.1|70779.5|70746.1|170
1655761800000|2022-06-20 21:50:00|70790.7|70759.2|70781.7|70758.4|70814.2|70761.5|70777.7|70733.3|136
1655762100000|2022-06-20 21:55:00|70782.4|70757.6|70799.7|70728.2|70807|70760.7|70773.9|70724.9|239
1655762400000|2022-06-20 22:00:00|70785.4|70734.9|70778.8|70745.1|70799.9|70768.5|70768.8|70734.9|322
1655762700000|2022-06-20 22:05:00|70772.9|70749.8|70794.1|70765.5|70804.1|70774.5|70772.6|70745.3|245
1655763000000|2022-06-20 22:10:00|70789.7|70769.7|70800.7|70766.8|70800.7|70775.6|70782.7|70759.4|231
1655763300000|2022-06-20 22:15:00|70793.2|70772.2|70784|70763.2|70800.6|70775|70780.3|70760.7|362
1655763600000|2022-06-20 22:20:00|70783.7|70763.7|70775|70747.1|70786|70766|70769|70745.4|310
1655763900000|2022-06-20 22:25:00|70770.6|70750.6|70788.4|70763|70793.9|70771.4|70766.7|70743.7|377
1655764200000|2022-06-20 22:30:00|70786.6|70764.2|70764.2|70744.2|70789.4|70766.1|70759.9|70739.9|463
1655764500000|2022-06-20 22:35:00|70764.1|70744.1|70765.6|70745.6|70775.1|70754.6|70759.5|70742.4|289
1655764800000|2022-06-20 22:40:00|70765.4|70745.4|70761.4|70741.4|70766.2|70746.2|70745.6|70728.9|323
1655765100000|2022-06-20 22:45:00|70761.9|70741.9|70758.6|70738.6|70762.6|70742.6|70741.1|70721.1|272
1655765400000|2022-06-20 22:50:00|70759.4|70739.4|70746.6|70726.6|70760.8|70740.8|70737.7|70717.7|386
1655765700000|2022-06-20 22:55:00|70746.7|70726.7|70733.3|70713.3|70747.7|70727.7|70731.2|70711.2|371
1655766000000|2022-06-20 23:00:00|70733.2|70713.2|70737.5|70717.5|70757.8|70737.8|70732|70712.4|470
1655766300000|2022-06-20 23:05:00|70737.3|70717.3|70740.7|70720.7|70753.2|70733.2|70737.2|70717.2|371
1655766600000|2022-06-20 23:10:00|70740.9|70720.9|70740.3|70720.3|70749|70729|70736.4|70716.4|372
1655766900000|2022-06-20 23:15:00|70740.2|70720.2|70738.4|70718.4|70742.9|70722.9|70733.7|70713.7|425
1655767200000|2022-06-20 23:20:00|70737.2|70717.2|70742.2|70722.2|70749|70729.9|70735.4|70715.4|461
1655767500000|2022-06-20 23:25:00|70742.3|70722.3|70739.4|70719.4|70748.4|70728.4|70737.5|70717.5|419
1655767800000|2022-06-20 23:30:00|70740.1|70720.1|70760.2|70745.2|70762.7|70745.4|70739.5|70719.5|534
1655768100000|2022-06-20 23:35:00|70760|70745|70759.3|70739.3|70765.3|70745.3|70754.2|70736.1|503
1655768400000|2022-06-20 23:40:00|70759.5|70739.5|70754.4|70734.4|70760.1|70740.1|70750.6|70730.7|449
1655768700000|2022-06-20 23:45:00|70754.6|70734.6|70720.8|70700.8|70755.1|70735.1|70717.7|70697.7|556
1655769000000|2022-06-20 23:50:00|70720.7|70700.7|70720.9|70700.9|70723.5|70703.5|70714.3|70694.5|488
1655769300000|2022-06-20 23:55:00|70720.3|70700.3|70740.4|70720.4|70743|70723|70714.5|70696.1|509
1655769600000|2022-06-21 00:00:00|70740.5|70720.5|70702.9|70682.9|70745.2|70727.8|70694.7|70674.7|883
1655769900000|2022-06-21 00:05:00|70704.4|70684.4|70721.8|70701.8|70729.5|70711.6|70704|70684|680
1655770200000|2022-06-21 00:10:00|70721.5|70701.5|70720|70700|70729.4|70711.8|70699.5|70681.3|697
1655770500000|2022-06-21 00:15:00|70722|70702|70727.6|70707.6|70743.7|70727|70711.9|70695|681
1655770800000|2022-06-21 00:20:00|70727.7|70707.7|70700.3|70680.3|70738|70719.4|70693.4|70676.6|685
1655771100000|2022-06-21 00:25:00|70700.5|70680.5|70669.7|70654.7|70705.2|70685.8|70669.5|70654.5|633
1655771400000|2022-06-21 00:30:00|70669.9|70654.9|70654.8|70639.8|70686.7|70667.9|70654.8|70638.3|827
1655771700000|2022-06-21 00:35:00|70655.4|70640.4|70684.9|70664.9|70684.9|70667.1|70645.6|70628.9|770
1655772000000|2022-06-21 00:40:00|70685|70665|70713.3|70693.3|70727.1|70707.1|70677.6|70660.6|837
1655772300000|2022-06-21 00:45:00|70713.4|70693.4|70678.8|70658.8|70714.3|70694.3|70676.2|70657|670
1655772600000|2022-06-21 00:50:00|70679.1|70659.1|70669.3|70649.3|70700.7|70682.8|70661.2|70643.2|863
1655772900000|2022-06-21 00:55:00|70662.3|70642.3|70636.6|70616.6|70675.2|70656.8|70631.4|70613.6|808
1655773200000|2022-06-21 01:00:00|70636.8|70616.8|70616.2|70596.2|70646.3|70628.5|70613.2|70595.8|765
1655773500000|2022-06-21 01:05:00|70613.8|70598.8|70606.9|70586.9|70615.6|70598.8|70597.9|70579.3|738
1655773800000|2022-06-21 01:10:00|70606.8|70586.8|70627.1|70607.1|70635.4|70615.7|70605.4|70585.4|633
1655774100000|2022-06-21 01:15:00|70628.1|70608.1|70610.5|70595.5|70640.2|70621.2|70608.9|70591.2|551
1655774400000|2022-06-21 01:20:00|70613.4|70593.4|70596.8|70581.8|70613.5|70594.6|70568.9|70551.4|797
1655774700000|2022-06-21 01:25:00|70600.5|70580.5|70625.4|70605.4|70626.6|70606.6|70592.9|70573.6|637
1655775000000|2022-06-21 01:30:00|70625.1|70605.1|70626.7|70606.7|70652.6|70636.1|70611|70593.4|795
1655775300000|2022-06-21 01:35:00|70626.6|70606.6|70606.1|70591.1|70634.5|70616.7|70604.4|70587.3|767
1655775600000|2022-06-21 01:40:00|70606.3|70591.3|70620.9|70605.9|70631.6|70612.4|70603.5|70586.5|733
1655775900000|2022-06-21 01:45:00|70622.9|70602.9|70627|70607|70650.7|70632.2|70612.2|70594.2|786
1655776200000|2022-06-21 01:50:00|70626.4|70606.4|70616.7|70596.7|70637.4|70619.5|70613.3|70595.6|755
1655776500000|2022-06-21 01:55:00|70616.9|70596.9|70627.6|70607.6|70634.9|70614.9|70604.5|70587|672
1655776800000|2022-06-21 02:00:00|70627.5|70607.5|70598.4|70578.4|70627.6|70608.6|70580|70562|760
1655777100000|2022-06-21 02:05:00|70598.3|70578.3|70616.8|70596.8|70622.2|70604.1|70598.3|70578.3|600
1655777400000|2022-06-21 02:10:00|70616.7|70596.7|70610.1|70590.1|70617.1|70599.5|70599.9|70583|656
1655777700000|2022-06-21 02:15:00|70610.3|70590.3|70636.7|70616.7|70637.2|70619.5|70609.8|70589.8|558
1655778000000|2022-06-21 02:20:00|70636.5|70616.5|70636|70621|70644.6|70626.2|70625.5|70609.7|513
1655778300000|2022-06-21 02:25:00|70636.1|70621.1|70627.7|70612.7|70642.7|70624.4|70627.7|70610.5|405
1655778600000|2022-06-21 02:30:00|70628.3|70613.3|70623.2|70603.2|70634.6|70616|70621.1|70603.2|391
1655778900000|2022-06-21 02:35:00|70621.9|70606.9|70619.7|70599.7|70635.5|70616.6|70612.7|70596.5|438
1655779200000|2022-06-21 02:40:00|70617|70602|70623.9|70603.9|70626.5|70608.6|70613|70595.9|509
1655779500000|2022-06-21 02:45:00|70624.6|70604.6|70626|70606|70630.4|70612.4|70619.1|70601.7|419
1655779800000|2022-06-21 02:50:00|70623.3|70608.3|70631.2|70611.2|70634.6|70616|70618.6|70599.5|413
1655780100000|2022-06-21 02:55:00|70631|70611|70630.9|70610.9|70644.1|70626|70622.7|70605.1|704
1655780400000|2022-06-21 03:00:00|70630.8|70610.8|70652.4|70632.4|70655.4|70636.9|70625|70607.9|608
1655780700000|2022-06-21 03:05:00|70650.1|70635.1|70675.1|70660.1|70686.5|70668.8|70644.6|70628.3|592
1655781000000|2022-06-21 03:10:00|70677.5|70657.5|70693.4|70673.4|70702.4|70685|70674.7|70657.5|736
1655781300000|2022-06-21 03:15:00|70693.5|70673.5|70674.1|70654.1|70694.1|70676.2|70669.5|70652.4|669
1655781600000|2022-06-21 03:20:00|70674.3|70654.3|70651.9|70636.9|70676.9|70659.5|70650.7|70633.3|640
1655781900000|2022-06-21 03:25:00|70655.1|70635.1|70663.6|70643.6|70667.6|70649.6|70651.5|70634.2|515
1655782200000|2022-06-21 03:30:00|70663.2|70643.2|70663.9|70648.9|70666.8|70649.2|70652.6|70633.1|524
1655782500000|2022-06-21 03:35:00|70664.2|70649.2|70681.9|70661.9|70686.7|70667.6|70663.9|70648.9|555
1655782800000|2022-06-21 03:40:00|70682.1|70662.1|70666|70646|70684.7|70666.6|70657.3|70640.6|507
1655783100000|2022-06-21 03:45:00|70666.1|70646.1|70669.7|70654.7|70677.5|70659.3|70662.1|70645.3|489
1655783400000|2022-06-21 03:50:00|70669.5|70654.5|70653.6|70638.6|70673.1|70655.1|70652.2|70635.4|589
1655783700000|2022-06-21 03:55:00|70653|70638|70636.5|70621.5|70665.2|70647.5|70636|70618.6|619
1655784000000|2022-06-21 04:00:00|70638|70623|70632.7|70617.7|70646.8|70627.6|70632.2|70616.3|521
1655784300000|2022-06-21 04:05:00|70632.8|70617.8|70657.8|70637.8|70660.1|70641.5|70631.8|70615.5|498
1655784600000|2022-06-21 04:10:00|70657.7|70637.7|70657.3|70637.3|70659.4|70640.3|70644.2|70627|451
1655784900000|2022-06-21 04:15:00|70657.2|70637.2|70646|70626|70658.9|70641|70641.9|70623.8|434
1655785200000|2022-06-21 04:20:00|70645.3|70625.3|70649.8|70629.8|70654.6|70637|70641.4|70624|517
1655785500000|2022-06-21 04:25:00|70646.4|70631.4|70675.6|70655.6|70679.5|70659.5|70645.9|70629.3|448
1655785800000|2022-06-21 04:30:00|70676|70656|70674.4|70654.4|70684.3|70664.3|70670.5|70654.1|461
1655786100000|2022-06-21 04:35:00|70674.2|70654.2|70688.1|70668.1|70695.6|70678.6|70670.3|70652.7|387
1655786400000|2022-06-21 04:40:00|70685.6|70670.6|70688.9|70668.9|70694|70675.7|70679.8|70663|445
1655786700000|2022-06-21 04:45:00|70689|70669|70714|70694|70715.1|70697.7|70684.2|70666.3|464
1655787000000|2022-06-21 04:50:00|70713.9|70693.9|70705.1|70685.1|70716.7|70699.2|70699.6|70681.1|399
1655787300000|2022-06-21 04:55:00|70705.3|70685.3|70704.9|70684.9|70710.2|70692|70700.9|70680.9|507
1655787600000|2022-06-21 05:00:00|70704.5|70684.5|70690.8|70670.8|70704.8|70684.8|70679.6|70660.7|515
1655787900000|2022-06-21 05:05:00|70691|70671|70690.6|70675.6|70701.8|70683.9|70689.5|70670.7|491
1655788200000|2022-06-21 05:10:00|70691.6|70676.6|70711.9|70691.9|70714.3|70696.8|70686.9|70670|502
1655788500000|2022-06-21 05:15:00|70712|70692|70708.4|70688.4|70714|70696|70699.7|70682.3|346
1655788800000|2022-06-21 05:20:00|70708.3|70688.3|70709.3|70689.3|70713|70694.3|70701|70682.7|497
1655789100000|2022-06-21 05:25:00|70709.5|70689.5|70728.4|70708.4|70729.6|70712.2|70706.1|70688.3|482
1655789400000|2022-06-21 05:30:00|70728.3|70708.3|70735.4|70720.4|70749.8|70734.6|70725.4|70708.3|591
1655789700000|2022-06-21 05:35:00|70736.1|70721.1|70759.6|70739.6|70768.7|70748.7|70735.9|70718.6|555
1655790000000|2022-06-21 05:40:00|70759.5|70739.5|70740.2|70720.2|70759.5|70739.5|70734|70716.4|699
1655790300000|2022-06-21 05:45:00|70740.4|70720.4|70742.1|70727.1|70751.6|70734.3|70735.2|70717.7|656
1655790600000|2022-06-21 05:50:00|70742.3|70727.3|70732|70717|70752.4|70734.9|70723.6|70706.8|682
1655790900000|2022-06-21 05:55:00|70732.3|70717.3|70732.2|70712.2|70743.7|70723.7|70726.1|70707.4|726
1655791200000|2022-06-21 06:00:00|70731.9|70711.9|70722.3|70702.3|70743.1|70724.4|70716.9|70697.2|814
1655791500000|2022-06-21 06:05:00|70722.2|70702.2|70735.7|70720.7|70741.2|70723.3|70719.6|70700.5|752
1655791800000|2022-06-21 06:10:00|70735.2|70720.2|70745.5|70725.5|70745.7|70728.9|70724.3|70706.6|643
1655792100000|2022-06-21 06:15:00|70745.4|70730.4|70747.8|70732.8|70758.8|70740.8|70737.2|70719.6|668
1655792400000|2022-06-21 06:20:00|70748.4|70733.4|70731.1|70711.1|70751.8|70734.4|70708.1|70689|736
1655792700000|2022-06-21 06:25:00|70730.3|70710.3|70717.1|70702.1|70748.1|70731.1|70716|70699|763
1655793000000|2022-06-21 06:30:00|70717.2|70702.2|70702.9|70682.9|70724.3|70709.3|70694.2|70676.7|822
1655793300000|2022-06-21 06:35:00|70702.8|70682.8|70669.5|70654.5|70705.2|70688.2|70662.1|70647.1|853
1655793600000|2022-06-21 06:40:00|70671.9|70651.9|70665.1|70650.1|70679.6|70663.1|70650.4|70633.8|843
1655793900000|2022-06-21 06:45:00|70665|70650|70650.5|70635.5|70678.4|70663.4|70650.5|70635.5|760
1655794200000|2022-06-21 06:50:00|70650.7|70635.7|70674.5|70659.5|70678.5|70663.5|70650.2|70635.2|818
1655794500000|2022-06-21 06:55:00|70674.4|70659.4|70635.2|70620.2|70700.6|70685.6|70632.7|70617.7|866
1655794800000|2022-06-21 07:00:00|70637.5|70617.5|70621.6|70606.6|70639.9|70624.5|70601.8|70586.8|952
1655795100000|2022-06-21 07:05:00|70621.5|70606.5|70606|70591|70624.3|70607.5|70581.5|70566.5|868
1655795400000|2022-06-21 07:10:00|70604.9|70589.9|70591.4|70576.4|70615.4|70600.4|70584.1|70569.1|828
1655795700000|2022-06-21 07:15:00|70590.9|70575.9|70543.5|70528.5|70594|70575.9|70501.1|70481.1|983
1655796000000|2022-06-21 07:20:00|70544.3|70529.3|70563.5|70548.5|70568.4|70553.4|70512.4|70497.4|897
1655796300000|2022-06-21 07:25:00|70563.4|70548.4|70545|70530|70572|70555.7|70544.7|70529.7|813
1655796600000|2022-06-21 07:30:00|70544.6|70529.6|70545.2|70525.2|70564.9|70547.2|70534.7|70514.9|955
1655796900000|2022-06-21 07:35:00|70545.1|70525.1|70516.9|70501.9|70553.3|70534.8|70498.3|70481.9|924
1655797200000|2022-06-21 07:40:00|70517.6|70502.6|70516.7|70501.7|70562.1|70544.6|70509.3|70492.2|922
1655797500000|2022-06-21 07:45:00|70516.8|70501.8|70478.6|70458.6|70546.5|70529.2|70471.6|70451.6|869
1655797800000|2022-06-21 07:50:00|70478.8|70458.8|70452.2|70437.2|70486.3|70469.8|70425|70408.5|889
1655798100000|2022-06-21 07:55:00|70456.3|70441.3|70482.1|70462.1|70484.6|70467.1|70432.5|70416.5|884
1655798400000|2022-06-21 08:00:00|70483.9|70463.9|70475.7|70460.7|70500.8|70484.9|70466.5|70451.5|948
1655798700000|2022-06-21 08:05:00|70475.6|70460.6|70476.2|70456.2|70480.4|70465.4|70451.5|70435.7|876
1655799000000|2022-06-21 08:10:00|70472.9|70457.9|70437.8|70422.8|70479.3|70462.5|70427.5|70412.2|918
1655799300000|2022-06-21 08:15:00|70437.7|70422.7|70405.1|70390.1|70443|70427.2|70400.4|70384.8|945
1655799600000|2022-06-21 08:20:00|70404.9|70389.9|70426.1|70406.1|70440.7|70425.7|70404.9|70389.9|831
1655799900000|2022-06-21 08:25:00|70423.3|70408.3|70438|70423|70453.8|70436.1|70421.1|70403.7|833
1655800200000|2022-06-21 08:30:00|70440.6|70420.6|70417.1|70402.1|70442.7|70426.9|70404.9|70389.9|960
1655800500000|2022-06-21 08:35:00|70417.5|70402.5|70396.8|70381.8|70422.6|70407.6|70386.5|70371.5|921
1655800800000|2022-06-21 08:40:00|70397.7|70382.7|70382.2|70367.2|70400.2|70384.3|70368.2|70353.2|861
1655801100000|2022-06-21 08:45:00|70381.4|70366.4|70420.5|70405.5|70423.3|70408.3|70370.1|70355.1|901
1655801400000|2022-06-21 08:50:00|70421.1|70406.1|70407.1|70392.1|70422.3|70406.1|70396.6|70381.6|858
1655801700000|2022-06-21 08:55:00|70406.4|70391.4|70336.9|70321.9|70407.5|70392.5|70331|70312.5|896
1655802000000|2022-06-21 09:00:00|70337.2|70322.2|70354.4|70339.4|70377.2|70360.2|70336.1|70318.4|809
1655802300000|2022-06-21 09:05:00|70356.7|70336.7|70310.2|70295.2|70369.5|70352.6|70309.8|70294.8|802
1655802600000|2022-06-21 09:10:00|70309.8|70294.8|70353.3|70338.3|70366.4|70349.6|70309.8|70294.8|828
1655802900000|2022-06-21 09:15:00|70352|70337|70361.4|70346.4|70369.2|70351.8|70343.8|70327.4|789
1655803200000|2022-06-21 09:20:00|70361.5|70346.5|70352.7|70337.7|70370.1|70355.1|70348.3|70331.2|723
1655803500000|2022-06-21 09:25:00|70352.6|70337.6|70342.5|70327.5|70359.1|70344.1|70328.7|70310.7|640
1655803800000|2022-06-21 09:30:00|70342.6|70327.6|70355.5|70340.5|70375.6|70360.6|70339.4|70321.6|678
1655804100000|2022-06-21 09:35:00|70355.7|70340.7|70334.1|70319.1|70362|70347|70332.2|70314.6|716
1655804400000|2022-06-21 09:40:00|70334.3|70319.3|70358.4|70343.4|70362.7|70346|70332.8|70314.3|656
1655804700000|2022-06-21 09:45:00|70358.8|70343.8|70370.3|70355.3|70382.8|70365.5|70350.9|70333.1|776
1655805000000|2022-06-21 09:50:00|70370.2|70355.2|70389.2|70374.2|70399.2|70382.3|70368.5|70351.5|783
1655805300000|2022-06-21 09:55:00|70388.6|70373.6|70407.2|70392.2|70420.7|70400.7|70386.6|70369.7|774
1655805600000|2022-06-21 10:00:00|70407.3|70392.3|70455.5|70440.5|70460.5|70442.5|70407.3|70388.8|879
1655805900000|2022-06-21 10:05:00|70457.9|70437.9|70468.9|70448.9|70475.8|70460.8|70446.3|70426.3|820
1655806200000|2022-06-21 10:10:00|70469.2|70449.2|70468.2|70448.2|70476.5|70459.5|70452.4|70434.7|831
1655806500000|2022-06-21 10:15:00|70465.3|70450.3|70481.1|70461.1|70489.7|70473.7|70464|70447.1|808
1655806800000|2022-06-21 10:20:00|70482.4|70462.4|70518.7|70498.7|70521.2|70504.5|70466|70448.6|821
1655807100000|2022-06-21 10:25:00|70519.6|70499.6|70459.6|70439.6|70520.9|70503.3|70453.5|70433.5|831
1655807400000|2022-06-21 10:30:00|70459.8|70439.8|70418.7|70398.7|70462.9|70445.7|70409.2|70391.3|924
1655807700000|2022-06-21 10:35:00|70418.5|70398.5|70441.1|70421.1|70452.6|70434.5|70411.2|70395|859
1655808000000|2022-06-21 10:40:00|70441.5|70421.5|70470.7|70455.7|70482|70464.4|70436.1|70419.8|741
1655808300000|2022-06-21 10:45:00|70471.6|70456.6|70467.3|70447.3|70473.1|70458.1|70433|70418|615
1655808600000|2022-06-21 10:50:00|70467.1|70447.1|70497.7|70477.7|70498.1|70480.7|70464.8|70446.6|831
1655808900000|2022-06-21 10:55:00|70493.8|70478.8|70510.8|70490.8|70515.3|70497.6|70476.9|70461.9|931
1655809200000|2022-06-21 11:00:00|70507.6|70492.6|70495|70480|70512.2|70494.3|70477.8|70462.8|913
1655809500000|2022-06-21 11:05:00|70493.9|70478.9|70537|70522|70545.2|70528.2|70490.8|70472.9|885
1655809800000|2022-06-21 11:10:00|70537.4|70522.4|70537.4|70522.4|70551.9|70535.2|70507.8|70490.3|919
1655810100000|2022-06-21 11:15:00|70539.8|70519.8|70509.9|70494.9|70559.6|70544.6|70506.5|70488.6|902
1655810400000|2022-06-21 11:20:00|70509.6|70494.6|70513.8|70498.8|70539.1|70522|70498.3|70482.1|844
1655810700000|2022-06-21 11:25:00|70513.7|70498.7|70513.5|70498.5|70538.6|70523.6|70501|70486|808
1655811000000|2022-06-21 11:30:00|70513.8|70498.8|70486.4|70466.4|70516|70501|70483|70465.7|852
1655811300000|2022-06-21 11:35:00|70486.3|70466.3|70495.9|70475.9|70512.1|70495.6|70481.4|70463.3|851
1655811600000|2022-06-21 11:40:00|70495.6|70475.6|70476.7|70461.7|70535.6|70518.5|70476.3|70461.3|828
1655811900000|2022-06-21 11:45:00|70476.6|70461.6|70516.5|70496.5|70531.8|70511.8|70452|70436.7|932
1655812200000|2022-06-21 11:50:00|70517.4|70502.4|70538.2|70523.2|70542.7|70527.7|70504.5|70489.5|985
1655812500000|2022-06-21 11:55:00|70537.7|70522.7|70522.8|70502.8|70551.5|70533.3|70500.8|70485.8|949
1655812800000|2022-06-21 12:00:00|70523.5|70503.5|70515.5|70495.5|70551.4|70533.8|70515.3|70495.3|949
1655813100000|2022-06-21 12:05:00|70515.3|70495.3|70495.7|70475.7|70516.5|70496.5|70465.8|70447.9|905
1655813400000|2022-06-21 12:10:00|70496.2|70476.2|70522.2|70502.2|70549.8|70532.1|70481|70464.8|892
1655813700000|2022-06-21 12:15:00|70522.1|70502.1|70506.8|70486.8|70523.6|70505|70480.9|70463.2|914
1655814000000|2022-06-21 12:20:00|70506|70486|70458.1|70443.1|70506|70486.2|70455|70435|956
1655814300000|2022-06-21 12:25:00|70459.7|70439.7|70486.9|70466.9|70491.1|70471.1|70440.9|70423.6|809
1655814600000|2022-06-21 12:30:00|70486.7|70466.7|70486.3|70466.3|70490|70470|70449.3|70429.3|926
1655814900000|2022-06-21 12:35:00|70485.3|70465.3|70501.2|70486.2|70515.2|70497.6|70463.6|70448.6|923
1655815200000|2022-06-21 12:40:00|70501.4|70486.4|70476.4|70461.4|70507.7|70491.2|70456.2|70439.9|949
1655815500000|2022-06-21 12:45:00|70475.2|70460.2|70467.8|70452.8|70505.3|70487.7|70460.1|70444.9|756
1655815800000|2022-06-21 12:50:00|70468.9|70448.9|70480.8|70460.8|70485.2|70468|70436.2|70417.6|807
1655816100000|2022-06-21 12:55:00|70480.4|70460.4|70514.7|70494.7|70537.8|70517.8|70463.3|70446|818
1655816400000|2022-06-21 13:00:00|70514.5|70494.5|70509.3|70489.3|70520.8|70500.8|70482.2|70464.2|909
1655816700000|2022-06-21 13:05:00|70508.8|70488.8|70492.2|70472.2|70508.8|70488.8|70477.4|70457.4|848
1655817000000|2022-06-21 13:10:00|70493|70473|70545.9|70525.9|70557.6|70537.6|70470.7|70450.7|910
1655817300000|2022-06-21 13:15:00|70545.6|70525.6|70526.6|70511.6|70556|70536|70517.1|70499.9|812
1655817600000|2022-06-21 13:20:00|70526|70511|70518.7|70503.7|70541.9|70525|70511.3|70494|765
1655817900000|2022-06-21 13:25:00|70519.3|70504.3|70537.5|70522.5|70554.3|70537.8|70519.2|70503.2|836
1655818200000|2022-06-21 13:30:00|70536.9|70521.9|70528.3|70513.3|70541.5|70524|70505.3|70485.6|1025
1655818500000|2022-06-21 13:35:00|70528.2|70513.2|70515.6|70500.6|70537.5|70521.1|70490.3|70474.4|975
1655818800000|2022-06-21 13:40:00|70515.4|70500.4|70465|70450|70516.6|70501.6|70456.9|70441.9|962
1655819100000|2022-06-21 13:45:00|70466.6|70451.6|70491.5|70476.5|70497.3|70481.7|70456.1|70438.6|960
1655819400000|2022-06-21 13:50:00|70491.2|70476.2|70479.8|70464.8|70512.7|70497.7|70461.7|70445.6|980
1655819700000|2022-06-21 13:55:00|70482.1|70467.1|70466.7|70446.7|70494.9|70478.1|70445.7|70428.6|911
1655820000000|2022-06-21 14:00:00|70465.6|70450.6|70476.8|70461.8|70492|70475.9|70446.7|70428.8|1028
1655820300000|2022-06-21 14:05:00|70477.1|70462.1|70475.1|70460.1|70500.8|70482.5|70459.2|70441.5|915
1655820600000|2022-06-21 14:10:00|70474.2|70459.2|70518.2|70503.2|70529.2|70512.7|70474|70457.1|979
1655820900000|2022-06-21 14:15:00|70517.7|70502.7|70497.8|70477.8|70532.8|70517.8|70479.6|70463|869
1655821200000|2022-06-21 14:20:00|70497.7|70477.7|70553.1|70533.1|70553.1|70536.4|70497|70477.7|986
1655821500000|2022-06-21 14:25:00|70549.2|70534.2|70516.7|70496.7|70563.8|70545.7|70513.5|70495.4|975
1655821800000|2022-06-21 14:30:00|70514.1|70499.1|70529.1|70509.1|70538.8|70522.6|70499|70483.6|1031
1655822100000|2022-06-21 14:35:00|70525.6|70510.6|70486|70471|70534.5|70516.2|70477.5|70459.9|1056
1655822400000|2022-06-21 14:40:00|70485.7|70470.7|70466.5|70451.5|70486.2|70471.2|70452.9|70437.9|954
1655822700000|2022-06-21 14:45:00|70466|70451|70446.6|70431.6|70470.5|70453.2|70412.9|70395.5|1001
1655823000000|2022-06-21 14:50:00|70446.5|70431.5|70439.4|70424.4|70453.7|70437.1|70412.9|70395.3|1053
1655823300000|2022-06-21 14:55:00|70439|70424|70413.6|70393.6|70440.6|70424.8|70408.8|70393.5|1015
1655823600000|2022-06-21 15:00:00|70411.6|70396.6|70448.9|70433.9|70452.1|70435.3|70402.9|70387.9|1052
1655823900000|2022-06-21 15:05:00|70449.9|70434.9|70497.6|70482.6|70498.6|70483.6|70440.5|70422.2|968
1655824200000|2022-06-21 15:10:00|70497.9|70482.9|70478.1|70463.1|70525.4|70508.5|70478.1|70460.9|930
1655824500000|2022-06-21 15:15:00|70479.6|70459.6|70501|70481|70506.9|70487.9|70458.1|70441.2|962
1655824800000|2022-06-21 15:20:00|70501.2|70481.2|70481|70466|70505.8|70489.6|70479.3|70463.8|826
1655825100000|2022-06-21 15:25:00|70480.4|70465.4|70457.3|70442.3|70483.2|70465.8|70451.2|70435|827
1655825400000|2022-06-21 15:30:00|70456.9|70441.9|70435.1|70420.1|70466.6|70450|70403.1|70385.7|906
1655825700000|2022-06-21 15:35:00|70437.7|70422.7|70500.4|70480.4|70503.3|70488.3|70435.1|70417.6|842
1655826000000|2022-06-21 15:40:00|70500.5|70480.5|70486.3|70471.3|70504.5|70489.5|70476.8|70459.5|889
1655826300000|2022-06-21 15:45:00|70486.1|70471.1|70515.1|70500.1|70528.2|70512.6|70484.4|70468|883
1655826600000|2022-06-21 15:50:00|70515|70500|70517.9|70502.9|70527.2|70510.5|70501.8|70486.8|894
1655826900000|2022-06-21 15:55:00|70518.4|70503.4|70522.8|70507.8|70535.4|70519.5|70511.8|70494.9|848
1655827200000|2022-06-21 16:00:00|70523.6|70508.6|70593.7|70578.7|70600.8|70585.2|70520.8|70503.5|969
1655827500000|2022-06-21 16:05:00|70592.2|70577.2|70577.5|70562.5|70594.8|70579.1|70556.4|70540.4|835
1655827800000|2022-06-21 16:10:00|70578.5|70563.5|70636.3|70616.3|70660.4|70640.4|70573.2|70556.9|880
1655828100000|2022-06-21 16:15:00|70636.5|70616.5|70630.8|70610.8|70652.4|70632.4|70624.4|70605.9|847
1655828400000|2022-06-21 16:20:00|70626.4|70611.4|70633.8|70613.8|70642.8|70625.4|70607.2|70589.2|807
1655828700000|2022-06-21 16:25:00|70629.6|70614.6|70620|70600|70649.1|70634.1|70614|70596.1|780
1655829000000|2022-06-21 16:30:00|70620.1|70600.1|70638.1|70623.1|70658.5|70643.5|70618.2|70598.2|782
1655829300000|2022-06-21 16:35:00|70637.9|70622.9|70618.1|70603.1|70638.5|70623.5|70606.5|70588.5|723
1655829600000|2022-06-21 16:40:00|70618|70603|70606.1|70591.1|70632.2|70615.4|70601.8|70584.4|689
1655829900000|2022-06-21 16:45:00|70605.6|70590.6|70608|70593|70624.4|70609.4|70604.1|70586.2|674
1655830200000|2022-06-21 16:50:00|70607.8|70592.8|70615.5|70600.5|70618.5|70601|70592|70575.3|690
1655830500000|2022-06-21 16:55:00|70618.3|70598.3|70616.5|70601.5|70624.4|70609.4|70603.8|70588.4|701
1655830800000|2022-06-21 17:00:00|70616.6|70601.6|70616|70601|70652.2|70637.2|70615|70598|792
1655831100000|2022-06-21 17:05:00|70615.9|70600.9|70639.2|70624.2|70655.7|70638|70611.6|70595.8|746
1655831400000|2022-06-21 17:10:00|70639.5|70624.5|70605.7|70590.7|70655.3|70637.8|70598.3|70581.7|738
1655831700000|2022-06-21 17:15:00|70606.7|70591.7|70615.2|70600.2|70617|70602|70592.1|70575.6|673
1655832000000|2022-06-21 17:20:00|70615.1|70600.1|70627.9|70612.9|70632.7|70615.3|70596.9|70579.2|819
1655832300000|2022-06-21 17:25:00|70629.6|70609.6|70655.8|70640.8|70658.6|70641.2|70623.3|70604.6|723
1655832600000|2022-06-21 17:30:00|70655.6|70640.6|70638.2|70618.2|70657.7|70642.7|70634.1|70617.4|601
1655832900000|2022-06-21 17:35:00|70637.9|70617.9|70642.8|70627.8|70648.2|70630.9|70624.8|70607.2|585
1655833200000|2022-06-21 17:40:00|70643|70628|70634|70614|70668.5|70651.2|70626|70607.7|642
1655833500000|2022-06-21 17:45:00|70633.9|70613.9|70593.1|70573.1|70635.3|70617.1|70589|70570.6|699
1655833800000|2022-06-21 17:50:00|70592.9|70572.9|70593.6|70573.6|70595.9|70577.9|70577.7|70560.1|598
1655834100000|2022-06-21 17:55:00|70593.9|70573.9|70590.8|70570.8|70604.9|70587.5|70583.9|70566.3|671
1655834400000|2022-06-21 18:00:00|70590.9|70570.9|70610.4|70590.4|70611.9|70594.8|70582.7|70567.5|678
1655834700000|2022-06-21 18:05:00|70610.3|70590.3|70619.5|70599.5|70620.8|70603.2|70589.4|70571.6|541
1655835000000|2022-06-21 18:10:00|70617.8|70597.8|70641.4|70621.4|70641.6|70624.5|70610.9|70593.4|599
1655835300000|2022-06-21 18:15:00|70641.3|70621.3|70624.1|70604.1|70653.4|70635.6|70617|70599.3|570
1655835600000|2022-06-21 18:20:00|70625|70605|70613.3|70593.3|70633.1|70616.5|70603.4|70585.4|571
1655835900000|2022-06-21 18:25:00|70613.7|70593.7|70627.6|70612.6|70631.9|70616.2|70610.9|70592.6|536
1655836200000|2022-06-21 18:30:00|70627.8|70612.8|70622.8|70607.8|70627.8|70612.8|70608.4|70592|641
1655836500000|2022-06-21 18:35:00|70623.1|70608.1|70637.5|70622.5|70647.2|70630.9|70621.2|70603.9|513
1655836800000|2022-06-21 18:40:00|70637.9|70622.9|70639.6|70624.6|70653.6|70636.5|70627.6|70612.6|583
1655837100000|2022-06-21 18:45:00|70639.8|70624.8|70715.1|70700.1|70721.1|70706.1|70639.8|70623.2|706
1655837400000|2022-06-21 18:50:00|70718.4|70698.4|70661.7|70641.7|70725.1|70710.1|70649.2|70633.6|865
1655837700000|2022-06-21 18:55:00|70662.1|70642.1|70635.7|70620.7|70662.1|70642.4|70630|70615|745
1655838000000|2022-06-21 19:00:00|70634.1|70619.1|70629.1|70609.1|70639.6|70621.7|70615.4|70598.7|813
1655838300000|2022-06-21 19:05:00|70628.9|70608.9|70623.5|70608.5|70639.2|70620.9|70618.1|70600.7|648
1655838600000|2022-06-21 19:10:00|70623.8|70608.8|70601.9|70586.9|70627.1|70610.1|70594.3|70576.8|639
1655838900000|2022-06-21 19:15:00|70601.6|70586.6|70606.4|70591.4|70609.2|70591.9|70594.6|70577.1|492
1655839200000|2022-06-21 19:20:00|70607|70592|70605.3|70585.3|70616.9|70599.3|70603.1|70583.6|495
1655839500000|2022-06-21 19:25:00|70605.2|70585.2|70583.2|70563.2|70613.6|70594.6|70579.5|70561.4|608
1655839800000|2022-06-21 19:30:00|70580.9|70560.9|70598.1|70578.1|70614.1|70594.7|70576.6|70558.3|648
1655840100000|2022-06-21 19:35:00|70597.5|70577.5|70621.3|70606.3|70625.1|70607.6|70593.2|70577.4|548
1655840400000|2022-06-21 19:40:00|70623.3|70603.3|70632.7|70612.7|70636.9|70619.3|70617.7|70599.5|497
1655840700000|2022-06-21 19:45:00|70632.9|70612.9|70632.8|70612.8|70635.3|70617.7|70623.5|70605.5|530
1655841000000|2022-06-21 19:50:00|70633.3|70613.3|70638.1|70623.1|70640.2|70623.1|70616.7|70598.5|725
1655841300000|2022-06-21 19:55:00|70637.8|70622.8|70640.9|70620.9|70657.3|70639.5|70633.8|70615.8|722
1655841600000|2022-06-21 20:00:00|70639.2|70624.2|70657.8|70637.8|70659.9|70639.9|70637.7|70620|517
1655841900000|2022-06-21 20:05:00|70657.7|70637.7|70653.1|70633.1|70659|70639|70650.6|70632.2|325
1655842200000|2022-06-21 20:10:00|70653|70633|70652.1|70637.1|70657.5|70637.5|70642.1|70624.7|301
1655842500000|2022-06-21 20:15:00|70650.1|70635.1|70642|70622|70650.7|70635.2|70640.9|70620.9|242
1655842800000|2022-06-21 20:20:00|70641.7|70621.7|70653.9|70633.9|70655.9|70635.9|70640|70621.7|258
1655843100000|2022-06-21 20:25:00|70653.8|70633.8|70654.9|70634.9|70659.2|70639.2|70649.7|70629.7|344
1655843400000|2022-06-21 20:30:00|70654.8|70634.8|70643.7|70623.7|70654.8|70634.8|70641.1|70622.8|289
1655843700000|2022-06-21 20:35:00|70643.5|70623.5|70633.3|70613.3|70644.6|70624.6|70631.2|70611.2|205
1655844000000|2022-06-21 20:40:00|70633.6|70613.6|70635.5|70615.5|70636.5|70619.9|70632|70612|158
1655844300000|2022-06-21 20:45:00|70635.7|70615.7|70645.3|70625.3|70648.6|70628.6|70634.5|70614.5|287
1655844600000|2022-06-21 20:50:00|70643.5|70623.5|70615.4|70595.4|70643.5|70623.5|70612.5|70592.5|374
1655844900000|2022-06-21 20:55:00|70615|70595|70666.5|70567.5|70668.6|70599.5|70613|70567.5|285
1655845200000|2022-06-21 21:00:00|70660.9|70561.9|70635.2|70582.9|70661.9|70590|70626.2|70545|63
1655845500000|2022-06-21 21:05:00|70637.7|70577.4|70618.1|70588.2|70646|70592.9|70613.9|70571.1|80
1655845800000|2022-06-21 21:10:00|70634.7|70565.3|70620.5|70581.6|70637.6|70593|70614.2|70559|73
1655846100000|2022-06-21 21:15:00|70620.8|70576.7|70616.2|70573.6|70634|70592.4|70612.7|70565.6|68
1655846400000|2022-06-21 21:20:00|70612.8|70569.3|70618|70578.5|70632.9|70593.2|70612.5|70567.9|100
1655846700000|2022-06-21 21:25:00|70614.4|70587.6|70616.6|70590.9|70628.2|70595.8|70610.9|70573.9|144
1655847000000|2022-06-21 21:30:00|70623.4|70584.6|70615.7|70592.6|70628.8|70595.3|70611.4|70580.4|117
1655847300000|2022-06-21 21:35:00|70620.2|70591.1|70618.2|70595.6|70626.9|70596.6|70612.9|70582.8|88
1655847600000|2022-06-21 21:40:00|70623.8|70594.7|70619|70596.2|70624.9|70596.2|70614.3|70586.1|89
1655847900000|2022-06-21 21:45:00|70623.2|70595.5|70617.2|70595.2|70631.2|70597.7|70615.9|70585.2|92
1655848200000|2022-06-21 21:50:00|70621.5|70593.7|70615.8|70595.8|70624.2|70597.9|70615.8|70586.5|100
1655848500000|2022-06-21 21:55:00|70615.9|70595.9|70626.2|70577.7|70627.4|70597|70613.1|70576.3|133
1655848800000|2022-06-21 22:00:00|70621.1|70581.4|70617.1|70592.7|70626.7|70602.7|70612.7|70580.9|271
1655849100000|2022-06-21 22:05:00|70617.3|70592.1|70621|70593.5|70624.3|70600.7|70612.8|70584.1|240
1655849400000|2022-06-21 22:10:00|70620.4|70594.2|70615.6|70595.6|70635.2|70607.3|70614.9|70593.8|290
1655849700000|2022-06-21 22:15:00|70615.7|70595.7|70626.2|70606.2|70630.7|70610.4|70615.7|70595.1|391
1655850000000|2022-06-21 22:20:00|70626.1|70606.1|70619.2|70599.2|70627.7|70608.8|70618|70598|149
1655850300000|2022-06-21 22:25:00|70619.1|70599.1|70617.1|70597.1|70621.6|70603.4|70617.1|70597.1|105
1655850600000|2022-06-21 22:30:00|70617.2|70597.2|70616.2|70596.2|70627.3|70609.8|70614.1|70595.2|359
1655850900000|2022-06-21 22:35:00|70616.3|70596.3|70608.1|70588.1|70617.2|70597.2|70599.7|70579.7|352
1655851200000|2022-06-21 22:40:00|70608.2|70588.2|70600.5|70580.5|70613.4|70596.7|70597.9|70577.9|321
1655851500000|2022-06-21 22:45:00|70599.4|70579.4|70604.7|70584.7|70612.7|70595.4|70597.2|70578.5|285
1655851800000|2022-06-21 22:50:00|70605.1|70585.1|70600.5|70580.5|70606.8|70589.5|70599.2|70579.2|345
1655852100000|2022-06-21 22:55:00|70600.9|70580.9|70594.8|70574.8|70601.8|70583.8|70589.6|70569.6|407
1655852400000|2022-06-21 23:00:00|70594|70574|70616.2|70596.2|70619.7|70602.2|70591|70571|500
1655852700000|2022-06-21 23:05:00|70617.2|70597.2|70621.6|70606.6|70632.7|70612.7|70616.2|70596.2|432
1655853000000|2022-06-21 23:10:00|70621.7|70606.7|70629.2|70609.2|70641.6|70621.6|70619.7|70601.7|453
1655853300000|2022-06-21 23:15:00|70628.4|70608.4|70634.8|70614.8|70641|70621|70626.5|70606.5|410
1655853600000|2022-06-21 23:20:00|70635|70615|70634.8|70614.8|70637.1|70617.1|70625.2|70605.2|496
1655853900000|2022-06-21 23:25:00|70634.6|70614.6|70634.2|70614.2|70640.3|70620.9|70625.9|70605.9|558
1655854200000|2022-06-21 23:30:00|70634|70614|70633.3|70613.3|70639.6|70619.6|70626.7|70606.7|552
1655854500000|2022-06-21 23:35:00|70632.7|70612.7|70631.7|70611.7|70639.4|70619.4|70625.8|70605.8|563
1655854800000|2022-06-21 23:40:00|70631.6|70611.6|70635|70615|70641|70621|70630.7|70610.7|581
1655855100000|2022-06-21 23:45:00|70635.2|70615.2|70635.2|70615.2|70640.6|70620.6|70631.4|70611.4|494
1655855400000|2022-06-21 23:50:00|70635|70615|70613.6|70593.6|70641.1|70621.1|70609.1|70589.1|552
1655855700000|2022-06-21 23:55:00|70613.8|70593.8|70642.2|70622.2|70643.1|70623.1|70611.3|70591.3|493
1655856000000|2022-06-22 00:00:00|70640.2|70620.2|70657|70637|70660.1|70640.1|70638.6|70620.1|824
1655856300000|2022-06-22 00:05:00|70656.6|70636.6|70679.7|70659.7|70688.5|70668.5|70649.3|70629.3|756
1655856600000|2022-06-22 00:10:00|70679.5|70659.5|70700.7|70680.7|70711.5|70691.8|70677.4|70657.4|806
1655856900000|2022-06-22 00:15:00|70701.8|70681.8|70690.6|70670.6|70727.4|70707.4|70674.7|70657.2|799
1655857200000|2022-06-22 00:20:00|70690.3|70670.3|70671.5|70656.5|70690.3|70670.8|70663.7|70646.8|732
1655857500000|2022-06-22 00:25:00|70672.4|70657.4|70679.3|70659.3|70695.1|70677.9|70662|70644.7|616
1655857800000|2022-06-22 00:30:00|70679.2|70659.2|70710.6|70695.6|70717|70698.4|70677.6|70658.9|808
1655858100000|2022-06-22 00:35:00|70710.5|70695.5|70712.3|70697.3|70720.1|70702.1|70697.2|70677.2|674
1655858400000|2022-06-22 00:40:00|70712.4|70697.4|70739.8|70719.8|70746.5|70730.3|70712.4|70695.3|713
1655858700000|2022-06-22 00:45:00|70739.3|70719.3|70757|70737|70761.8|70746.6|70716.3|70697.8|680
1655859000000|2022-06-22 00:50:00|70757.1|70737.1|70758.6|70743.6|70780.8|70764.2|70748.5|70731.3|818
1655859300000|2022-06-22 00:55:00|70758.9|70743.9|70765|70745|70774.1|70757.5|70757.3|70739.3|725
1655859600000|2022-06-22 01:00:00|70763|70748|70772.9|70752.9|70779.6|70762.5|70757.5|70739.5|828
1655859900000|2022-06-22 01:05:00|70772.8|70752.8|70765.6|70745.6|70777.2|70759.9|70743.2|70727|689
1655860200000|2022-06-22 01:10:00|70764.7|70744.7|70786.5|70766.5|70787.9|70770.9|70757|70737|809
1655860500000|2022-06-22 01:15:00|70786.1|70766.1|70776.9|70756.9|70795.1|70775.1|70761.8|70743.4|818
1655860800000|2022-06-22 01:20:00|70775.1|70760.1|70761.8|70741.8|70779|70761.2|70748.9|70731.6|807
1655861100000|2022-06-22 01:25:00|70761.6|70741.6|70753.5|70733.5|70763|70746|70745.9|70728.6|621
1655861400000|2022-06-22 01:30:00|70752.9|70732.9|70818.7|70798.7|70832.7|70813.1|70750|70731.5|875
1655861700000|2022-06-22 01:35:00|70818.6|70798.6|70823.5|70803.5|70828.4|70810|70791.9|70774.8|896
1655862000000|2022-06-22 01:40:00|70824.2|70804.2|70820|70800|70837.2|70818.7|70811.4|70795.5|918
1655862300000|2022-06-22 01:45:00|70820.1|70800.1|70816|70796|70829.8|70811.2|70807|70788.8|844
1655862600000|2022-06-22 01:50:00|70816.2|70796.2|70798.7|70778.7|70823.1|70807.2|70794.2|70776.5|785
1655862900000|2022-06-22 01:55:00|70798.6|70778.6|70799.2|70779.2|70809.4|70791.5|70793.2|70775.8|758
1655863200000|2022-06-22 02:00:00|70796.6|70781.6|70771|70751|70801.8|70784|70761.7|70744.6|770
1655863500000|2022-06-22 02:05:00|70771.1|70751.1|70796.2|70776.2|70796.7|70779|70761.6|70743.6|600
1655863800000|2022-06-22 02:10:00|70795.8|70775.8|70798.9|70778.9|70799.7|70781.8|70784.6|70767.7|483
1655864100000|2022-06-22 02:15:00|70799.1|70779.1|70797.5|70777.5|70803.2|70787.6|70794.6|70777.3|495
1655864400000|2022-06-22 02:20:00|70797.7|70777.7|70773.7|70758.7|70797.8|70778.8|70772.3|70756.9|502
1655864700000|2022-06-22 02:25:00|70776|70756|70750.8|70730.8|70781.9|70764.6|70746.4|70728.5|684
1655865000000|2022-06-22 02:30:00|70750.4|70730.4|70758.1|70738.1|70761.8|70743.5|70745.5|70728.4|730
1655865300000|2022-06-22 02:35:00|70757.8|70737.8|70786.6|70766.6|70793|70773.3|70747.8|70731.7|696
1655865600000|2022-06-22 02:40:00|70786.5|70766.5|70789.1|70774.1|70795.4|70778.2|70774|70756.2|835
1655865900000|2022-06-22 02:45:00|70790.2|70770.2|70785.4|70765.4|70803.4|70786.6|70764.1|70746.7|839
1655866200000|2022-06-22 02:50:00|70785.1|70765.1|70786.6|70771.6|70791|70774|70770.5|70752.8|705
1655866500000|2022-06-22 02:55:00|70786.3|70771.3|70785.2|70765.2|70799.2|70782.1|70781.9|70764.7|700
1655866800000|2022-06-22 03:00:00|70785|70765|70789|70769|70798.5|70778.5|70783.5|70764.9|740
1655867100000|2022-06-22 03:05:00|70789.6|70769.6|70787.3|70767.3|70794.1|70774.1|70782.6|70765|631
1655867400000|2022-06-22 03:10:00|70787.2|70767.2|70789.7|70769.7|70804|70786.3|70784.4|70766.7|738
1655867700000|2022-06-22 03:15:00|70789.9|70769.9|70787.5|70767.5|70796.1|70776.1|70781.6|70762.9|664
1655868000000|2022-06-22 03:20:00|70787.3|70767.3|70783.9|70763.9|70789.7|70771.8|70780.9|70763.2|613
1655868300000|2022-06-22 03:25:00|70784.1|70764.1|70767.9|70752.9|70787.9|70768.8|70767.5|70750.4|587
1655868600000|2022-06-22 03:30:00|70767.3|70752.3|70760.5|70740.5|70775.3|70755.3|70755.7|70740|572
1655868900000|2022-06-22 03:35:00|70761.3|70741.3|70761.5|70741.5|70765.9|70748.5|70754.7|70736|566
1655869200000|2022-06-22 03:40:00|70761.4|70741.4|70758.9|70738.9|70769.1|70752|70754.7|70737.9|483
1655869500000|2022-06-22 03:45:00|70759.1|70739.1|70764.9|70749.9|70771.1|70751.4|70755.5|70738.5|537
1655869800000|2022-06-22 03:50:00|70764.8|70749.8|70765.1|70750.1|70781.1|70764.3|70758.2|70740.7|683
1655870100000|2022-06-22 03:55:00|70769|70749|70777.9|70757.9|70778.8|70759.5|70765.4|70746.7|435
1655870400000|2022-06-22 04:00:00|70778|70758|70771.9|70756.9|70783.1|70764.9|70767.9|70750.4|425
1655870700000|2022-06-22 04:05:00|70771.7|70756.7|70774.7|70754.7|70782.3|70765.1|70770.1|70751.9|386
1655871000000|2022-06-22 04:10:00|70774.3|70754.3|70767.9|70747.9|70774.8|70756.5|70757.1|70737.1|554
1655871300000|2022-06-22 04:15:00|70768|70748|70790.2|70775.2|70793.6|70776|70764.5|70747|478
1655871600000|2022-06-22 04:20:00|70790|70775|70775.8|70755.8|70796.1|70779.1|70770.7|70753.8|588
1655871900000|2022-06-22 04:25:00|70776|70756|70773|70758|70776.5|70759.9|70765|70748.8|383
1655872200000|2022-06-22 04:30:00|70773.1|70758.1|70791.7|70771.7|70792.4|70776.2|70763|70745.8|499
1655872500000|2022-06-22 04:35:00|70791.3|70771.3|70792.8|70777.8|70798.6|70780.9|70789.1|70771.3|364
1655872800000|2022-06-22 04:40:00|70793|70778|70831.5|70816.5|70841.2|70826.2|70793|70775.6|574
1655873100000|2022-06-22 04:45:00|70831.7|70816.7|70831.5|70811.5|70840.5|70824.5|70824.7|70808.3|550
1655873400000|2022-06-22 04:50:00|70831.6|70811.6|70882.7|70867.7|70896.5|70879.1|70829.7|70810.5|594
1655873700000|2022-06-22 04:55:00|70882.9|70867.9|70877.5|70857.5|70887.5|70867.9|70855.2|70837.3|639
1655874000000|2022-06-22 05:00:00|70875.3|70855.3|70890.3|70875.3|70902.8|70884.3|70867.9|70850.7|796
1655874300000|2022-06-22 05:05:00|70889.6|70874.6|70895.3|70880.3|70898.4|70881.2|70878.7|70859.2|554
1655874600000|2022-06-22 05:10:00|70895.8|70880.8|70896.2|70876.2|70901.7|70885.5|70879.8|70862|731
1655874900000|2022-06-22 05:15:00|70895.9|70875.9|70882.3|70862.3|70896.1|70876.1|70863.2|70844.9|549
1655875200000|2022-06-22 05:20:00|70882|70862|70876.6|70856.6|70887.8|70867.8|70870|70852|568
1655875500000|2022-06-22 05:25:00|70877.5|70857.5|70872.7|70852.7|70884|70864.7|70870.1|70851.8|622
1655875800000|2022-06-22 05:30:00|70872.8|70852.8|70875.3|70855.3|70887.1|70867.1|70870.7|70850.7|574
1655876100000|2022-06-22 05:35:00|70875.5|70855.5|70880.9|70865.9|70889.5|70870.1|70867.3|70850.7|690
1655876400000|2022-06-22 05:40:00|70880.2|70865.2|70906.5|70891.5|70910.4|70892.7|70876.9|70860.3|811
1655876700000|2022-06-22 05:45:00|70905.3|70890.3|70906.3|70891.3|70919|70903.5|70902.2|70884.2|566
1655877000000|2022-06-22 05:50:00|70906.8|70891.8|70928.2|70908.2|70947.1|70928.1|70905.5|70890.5|725
1655877300000|2022-06-22 05:55:00|70928.1|70908.1|70934.8|70914.8|70952.3|70932.3|70914.5|70894.5|815
1655877600000|2022-06-22 06:00:00|70934.2|70914.2|70899.3|70879.3|70935.1|70915.1|70885.5|70865.5|972
1655877900000|2022-06-22 06:05:00|70898.4|70878.4|70876.5|70856.5|70898.4|70878.4|70855.9|70837.8|875
1655878200000|2022-06-22 06:10:00|70876.8|70856.8|70890.8|70870.8|70902.3|70884.7|70873|70855.2|922
1655878500000|2022-06-22 06:15:00|70890.4|70870.4|70889.4|70869.4|70894|70876|70867.7|70849.9|857
1655878800000|2022-06-22 06:20:00|70889|70869|70845.9|70825.9|70891.6|70873.3|70839.7|70820.4|914
1655879100000|2022-06-22 06:25:00|70844|70829|70808.6|70793.6|70846.4|70829|70798.3|70780.9|805
1655879400000|2022-06-22 06:30:00|70812.5|70792.5|70841.4|70826.4|70844.6|70829.6|70806.4|70787.4|913
1655879700000|2022-06-22 06:35:00|70840.4|70825.4|70867.6|70852.6|70883.8|70868.8|70827.7|70812.7|934
1655880000000|2022-06-22 06:40:00|70867.5|70852.5|70924|70909|70941.2|70925.9|70867.5|70852.5|946
1655880300000|2022-06-22 06:45:00|70923.8|70908.8|70949.1|70934.1|70967.6|70950|70916.4|70901.4|938
1655880600000|2022-06-22 06:50:00|70948.7|70933.7|70965.8|70945.8|70970.5|70952.3|70930.9|70915.9|945
1655880900000|2022-06-22 06:55:00|70965.7|70945.7|70911.7|70896.7|70965.9|70948|70904.8|70889.8|897
1655881200000|2022-06-22 07:00:00|70914.1|70894.1|70978.5|70958.5|70981.1|70964.1|70888.2|70868.2|1069
1655881500000|2022-06-22 07:05:00|70978.7|70958.7|71032.5|71017.5|71065.3|71048.6|70974.8|70956.1|1055
1655881800000|2022-06-22 07:10:00|71032.6|71017.6|71038.7|71018.7|71048.7|71032.3|71023.7|71007.4|1051
1655882100000|2022-06-22 07:15:00|71036.2|71021.2|70950.9|70930.9|71040.3|71022.4|70938.6|70918.6|1019
1655882400000|2022-06-22 07:20:00|70950.8|70930.8|70928.8|70913.8|70971.1|70952.8|70922.4|70905.8|1062
1655882700000|2022-06-22 07:25:00|70928|70913|70918.7|70903.7|70948.4|70931.4|70895.6|70880.6|1013
1655883000000|2022-06-22 07:30:00|70918.5|70903.5|70866.9|70851.9|70925|70910|70866.9|70851.9|1071
1655883300000|2022-06-22 07:35:00|70867.3|70852.3|70884.8|70869.8|70913.9|70897.4|70859.7|70844.7|984
1655883600000|2022-06-22 07:40:00|70885.3|70865.3|70855|70840|70890.6|70875.6|70853.6|70836.8|1014
1655883900000|2022-06-22 07:45:00|70855.2|70840.2|70849.3|70829.3|70930.4|70913.4|70839.7|70822.3|942
1655884200000|2022-06-22 07:50:00|70847.1|70827.1|70820.6|70805.6|70854.2|70839.2|70800.8|70785.6|954
1655884500000|2022-06-22 07:55:00|70822.3|70802.3|70822.6|70807.6|70836.5|70819.1|70806.9|70787.4|941
1655884800000|2022-06-22 08:00:00|70820.2|70805.2|70869.5|70849.5|70875|70856|70820.2|70804.1|1033
1655885100000|2022-06-22 08:05:00|70869.6|70849.6|70871.1|70856.1|70896.7|70881.7|70852.3|70832.7|974
1655885400000|2022-06-22 08:10:00|70871.6|70856.6|70858.7|70843.7|70874.2|70859.2|70841.4|70826.4|941
1655885700000|2022-06-22 08:15:00|70858.6|70843.6|70812.1|70797.1|70880.3|70865.3|70799.3|70784.3|937
1655886000000|2022-06-22 08:20:00|70812.2|70797.2|70808.9|70793.9|70824.9|70809.9|70759.2|70744.2|950
1655886300000|2022-06-22 08:25:00|70806.8|70791.8|70789.8|70769.8|70811.3|70794.5|70780.1|70762.9|909
1655886600000|2022-06-22 08:30:00|70789.6|70769.6|70799.1|70784.1|70805.5|70790.5|70758.9|70741|916
1655886900000|2022-06-22 08:35:00|70798|70783|70808.7|70788.7|70826.8|70811.8|70787.1|70770.4|904
1655887200000|2022-06-22 08:40:00|70808.4|70788.4|70837.5|70817.5|70839.5|70821.7|70797|70778.5|966
1655887500000|2022-06-22 08:45:00|70838.1|70818.1|70814|70794|70861.2|70842.5|70809.1|70791.2|846
1655887800000|2022-06-22 08:50:00|70813.4|70793.4|70808.1|70793.1|70835|70816.6|70780.7|70763.4|877
1655888100000|2022-06-22 08:55:00|70807.7|70792.7|70804|70784|70824.2|70804.2|70796.7|70778.8|896
1655888400000|2022-06-22 09:00:00|70803.8|70783.8|70813.7|70793.7|70825.4|70809.2|70793.6|70776.6|870
1655888700000|2022-06-22 09:05:00|70811.5|70796.5|70767.2|70752.2|70820.8|70803.2|70751.7|70736.3|897
1655889000000|2022-06-22 09:10:00|70769.7|70749.7|70754.8|70734.8|70771.7|70754.9|70745.3|70727.5|836
1655889300000|2022-06-22 09:15:00|70754.7|70734.7|70746.2|70731.2|70766|70749|70740.4|70725.4|900
1655889600000|2022-06-22 09:20:00|70746.1|70731.1|70779.7|70759.7|70786.5|70768.4|70743.6|70726.2|925
1655889900000|2022-06-22 09:25:00|70780|70760|70799.1|70779.1|70805.1|70787|70772|70754|839
1655890200000|2022-06-22 09:30:00|70799.7|70779.7|70794.5|70779.5|70813.3|70794.6|70767.8|70747.8|917
1655890500000|2022-06-22 09:35:00|70794.4|70779.4|70810.4|70790.4|70813.2|70795.5|70794.4|70776.4|837
1655890800000|2022-06-22 09:40:00|70810.6|70790.6|70758.9|70743.9|70822.7|70806.5|70756.7|70741.7|856
1655891100000|2022-06-22 09:45:00|70761|70746|70773.6|70753.6|70783.8|70768.4|70755.4|70739.3|889
1655891400000|2022-06-22 09:50:00|70772.7|70752.7|70735.5|70720.5|70784.1|70769.1|70733.2|70715.8|1000
1655891700000|2022-06-22 09:55:00|70735.6|70720.6|70724.9|70709.9|70746|70731|70687.1|70669.2|948
1655892000000|2022-06-22 10:00:00|70724.5|70709.5|70683.8|70668.8|70735|70717.7|70675.4|70658.9|950
1655892300000|2022-06-22 10:05:00|70683.9|70668.9|70710.9|70695.9|70719|70704|70666.3|70648.9|858
1655892600000|2022-06-22 10:10:00|70711.2|70696.2|70737.6|70722.6|70752.1|70736.5|70707.9|70690.5|835
1655892900000|2022-06-22 10:15:00|70736.6|70721.6|70736.3|70721.3|70750.3|70734.1|70717.3|70702.3|842
1655893200000|2022-06-22 10:20:00|70736.1|70721.1|70707.5|70687.5|70742.4|70726.6|70702.2|70683.4|878
1655893500000|2022-06-22 10:25:00|70707.8|70687.8|70709.5|70694.5|70727.7|70712.5|70698.1|70678.4|892
1655893800000|2022-06-22 10:30:00|70707.4|70692.4|70710.1|70695.1|70723.2|70707|70676|70656.8|842
1655894100000|2022-06-22 10:35:00|70710|70695|70708|70688|70711.3|70696.3|70671.8|70656.4|721
1655894400000|2022-06-22 10:40:00|70707.9|70687.9|70712.9|70692.9|70719.6|70701.3|70692|70674.4|813
1655894700000|2022-06-22 10:45:00|70709.1|70694.1|70704.1|70689.1|70712.9|70696|70695.6|70677.3|800
1655895000000|2022-06-22 10:50:00|70706.5|70686.5|70710|70695|70715.2|70697.2|70687|70669.5|859
1655895300000|2022-06-22 10:55:00|70710.2|70695.2|70717.2|70697.2|70725.1|70707.3|70703.2|70685.4|821
1655895600000|2022-06-22 11:00:00|70718.2|70698.2|70718.3|70698.3|70736.3|70719.3|70702.9|70685.8|915
1655895900000|2022-06-22 11:05:00|70718.4|70698.4|70724.6|70709.6|70735.2|70719|70701.6|70684.1|808
1655896200000|2022-06-22 11:10:00|70724|70709|70715|70695|70725.8|70709|70693.3|70675.9|957
1655896500000|2022-06-22 11:15:00|70714.6|70694.6|70683.7|70668.7|70722.6|70705.3|70675.1|70657.7|954
1655896800000|2022-06-22 11:20:00|70683.8|70663.8|70704.4|70684.4|70704.5|70687.9|70668.5|70650.1|923
1655897100000|2022-06-22 11:25:00|70704.1|70684.1|70681.8|70666.8|70733.6|70716|70678.5|70662.3|925
1655897400000|2022-06-22 11:30:00|70681.6|70666.6|70692.3|70672.3|70692.5|70674.8|70656|70640.3|1006
1655897700000|2022-06-22 11:35:00|70691.6|70671.6|70728.6|70708.6|70731.5|70715.3|70682.6|70666.3|892
1655898000000|2022-06-22 11:40:00|70725|70710|70731.2|70716.2|70731.5|70716.5|70706.2|70686.9|802
1655898300000|2022-06-22 11:45:00|70731.5|70716.5|70755.7|70740.7|70756.9|70741.9|70723.1|70708.1|814
1655898600000|2022-06-22 11:50:00|70755.9|70740.9|70761.9|70741.9|70771.2|70753.5|70742.8|70727.8|849
1655898900000|2022-06-22 11:55:00|70759.5|70744.5|70774.9|70759.9|70786.7|70768.8|70739.3|70723.3|969
1655899200000|2022-06-22 12:00:00|70775.3|70760.3|70736.3|70721.3|70779.5|70762|70724.7|70706.2|968
1655899500000|2022-06-22 12:05:00|70737|70722|70730.2|70710.2|70750.8|70735.8|70725.2|70709.3|756
1655899800000|2022-06-22 12:10:00|70729.2|70709.2|70705|70690|70730.1|70713|70703.5|70686.7|843
1655900100000|2022-06-22 12:15:00|70706|70691|70711.7|70696.7|70724.9|70706.5|70698.5|70682|855
1655900400000|2022-06-22 12:20:00|70709.4|70694.4|70710|70690|70721.9|70706.9|70676.9|70661.9|913
1655900700000|2022-06-22 12:25:00|70709|70689|70681.7|70666.7|70712.8|70694.9|70671.3|70654|910
1655901000000|2022-06-22 12:30:00|70681.4|70666.4|70731.6|70711.6|70732.9|70714.8|70678.2|70663.2|1005
1655901300000|2022-06-22 12:35:00|70731.7|70711.7|70746.1|70726.1|70747.8|70731.8|70711.2|70692.5|948
1655901600000|2022-06-22 12:40:00|70745.2|70725.2|70719|70704|70755.6|70738.6|70718.6|70703.6|966
1655901900000|2022-06-22 12:45:00|70719.2|70704.2|70700.7|70685.7|70734.5|70717.2|70689.8|70674.6|949
1655902200000|2022-06-22 12:50:00|70700.8|70685.8|70632.5|70617.5|70709.3|70693.7|70613.1|70598.1|1002
1655902500000|2022-06-22 12:55:00|70629|70614|70645.4|70630.4|70661.4|70645.8|70619.9|70604.9|1001
1655902800000|2022-06-22 13:00:00|70644|70629|70556.1|70536.1|70645.9|70630.7|70540.6|70520.6|1015
1655903100000|2022-06-22 13:05:00|70555.9|70535.9|70552|70532|70561.5|70544.7|70521.5|70501.5|1024
1655903400000|2022-06-22 13:10:00|70555.3|70535.3|70550.5|70530.5|70568.4|70549.4|70529.2|70509.2|1007
1655903700000|2022-06-22 13:15:00|70550.4|70530.4|70588.4|70568.4|70601.6|70583.1|70532|70512|946
1655904000000|2022-06-22 13:20:00|70589|70569|70595.6|70575.6|70596|70576|70553.9|70533.9|981
1655904300000|2022-06-22 13:25:00|70595.3|70575.3|70570.3|70550.3|70595.5|70575.5|70533.1|70513.1|936
1655904600000|2022-06-22 13:30:00|70570.4|70550.4|70555.9|70535.9|70611.6|70591.6|70530.3|70511.9|1130
1655904900000|2022-06-22 13:35:00|70556.4|70536.4|70532.8|70512.8|70567.1|70547.1|70515.2|70500.2|1073
1655905200000|2022-06-22 13:40:00|70530.2|70515.2|70433.2|70413.2|70543.9|70524.8|70391.3|70371.3|1141
1655905500000|2022-06-22 13:45:00|70432.4|70412.4|70424.8|70404.8|70465.5|70447|70411.4|70391.4|1053
1655905800000|2022-06-22 13:50:00|70425.2|70405.2|70399.6|70384.6|70463.9|70443.9|70390.8|70375.8|1106
1655906100000|2022-06-22 13:55:00|70400.6|70385.6|70453.2|70433.2|70478.8|70461.6|70383.9|70368.9|1027
1655906400000|2022-06-22 14:00:00|70453.8|70433.8|70446.9|70431.9|70495.2|70480.2|70444.3|70425.7|1096
1655906700000|2022-06-22 14:05:00|70449.1|70429.1|70440.5|70425.5|70471.1|70455|70423.5|70405.1|1021
1655907000000|2022-06-22 14:10:00|70440.2|70425.2|70479.4|70464.4|70506.3|70487.9|70431.4|70414.2|1082
1655907300000|2022-06-22 14:15:00|70483.9|70463.9|70461.2|70446.2|70493.8|70476.5|70419.9|70404.9|995
1655907600000|2022-06-22 14:20:00|70460.9|70445.9|70415.7|70400.7|70479.9|70464.9|70409.4|70392.3|1053
1655907900000|2022-06-22 14:25:00|70418.6|70398.6|70409.1|70389.1|70431.1|70415.4|70387.9|70371|1026
1655908200000|2022-06-22 14:30:00|70411.3|70391.3|70404.1|70384.1|70417.5|70399.5|70377.8|70361.3|1047
1655908500000|2022-06-22 14:35:00|70402.9|70382.9|70270.3|70250.3|70405.4|70386.8|70258.1|70240.7|1055
1655908800000|2022-06-22 14:40:00|70267.9|70247.9|70227.9|70212.9|70275.1|70257.5|70220.7|70204|1080
1655909100000|2022-06-22 14:45:00|70230.7|70210.7|70208.6|70193.6|70250|70232.3|70207.3|70190.8|1067
1655909400000|2022-06-22 14:50:00|70210.8|70195.8|70187.7|70167.7|70225.6|70207.7|70145.9|70128.1|1096
1655909700000|2022-06-22 14:55:00|70184.8|70169.8|70191.5|70176.5|70201.1|70184.4|70161.8|70143.8|1072
1655910000000|2022-06-22 15:00:00|70192.4|70177.4|70237.9|70222.9|70266.6|70249.2|70192.4|70177|1086
1655910300000|2022-06-22 15:05:00|70239.3|70224.3|70257.2|70242.2|70258.6|70243.6|70219.1|70204.1|976
1655910600000|2022-06-22 15:10:00|70259.4|70244.4|70272.1|70257.1|70284.4|70269.4|70245.8|70228.7|956
1655910900000|2022-06-22 15:15:00|70271.8|70256.8|70242.1|70227.1|70279.1|70261.6|70229.6|70214.6|953
1655911200000|2022-06-22 15:20:00|70242.5|70227.5|70208.6|70193.6|70250.4|70233|70204.2|70189.2|893
1655911500000|2022-06-22 15:25:00|70208.7|70193.7|70221.1|70206.1|70228.9|70212.2|70193.9|70178.3|872
1655911800000|2022-06-22 15:30:00|70221.2|70206.2|70225.8|70210.8|70238.9|70223.9|70202.4|70187.4|942
1655912100000|2022-06-22 15:35:00|70224.4|70209.4|70197.3|70182.3|70239.6|70224.4|70197|70182|901
1655912400000|2022-06-22 15:40:00|70197.2|70182.2|70228.6|70213.6|70239.7|70223.5|70194.2|70178.8|954
1655912700000|2022-06-22 15:45:00|70229.3|70214.3|70236.9|70221.9|70256.7|70241.7|70214.1|70197.1|966
1655913000000|2022-06-22 15:50:00|70239.7|70219.7|70254.3|70239.3|70277.2|70260.5|70226.8|70211.8|1014
1655913300000|2022-06-22 15:55:00|70252.7|70237.7|70316.8|70301.8|70317|70302|70240.6|70222.9|993
1655913600000|2022-06-22 16:00:00|70317.5|70302.5|70303|70283|70319.8|70304.8|70278.7|70260.3|1012
1655913900000|2022-06-22 16:05:00|70303.1|70283.1|70311.2|70296.2|70334.9|70318.5|70300.6|70282.3|909
1655914200000|2022-06-22 16:10:00|70313.6|70293.6|70290.3|70270.3|70325.7|70310.7|70278.5|70262.6|925
1655914500000|2022-06-22 16:15:00|70288.4|70273.4|70259.2|70239.2|70297.6|70281.6|70249|70232.2|865
1655914800000|2022-06-22 16:20:00|70257.1|70242.1|70288.8|70273.8|70301|70283.2|70252.9|70234.3|845
1655915100000|2022-06-22 16:25:00|70289.1|70274.1|70267.7|70252.7|70308.8|70293.8|70262.5|70245.9|861
1655915400000|2022-06-22 16:30:00|70268.3|70253.3|70309.3|70289.3|70319.3|70302.5|70268.3|70251.9|880
1655915700000|2022-06-22 16:35:00|70309.4|70289.4|70317.5|70297.5|70342.6|70322.6|70307.5|70287.5|740
1655916000000|2022-06-22 16:40:00|70317.9|70297.9|70352.3|70337.3|70354.4|70337.4|70312.4|70294.5|703
1655916300000|2022-06-22 16:45:00|70352.4|70337.4|70351.8|70336.8|70378.3|70360.6|70341.3|70323.7|827
1655916600000|2022-06-22 16:50:00|70351.7|70336.7|70330|70315|70374.6|70357.9|70327.5|70310.9|831
1655916900000|2022-06-22 16:55:00|70329.7|70314.7|70344.6|70329.6|70349.6|70332.9|70319.6|70302.5|787
1655917200000|2022-06-22 17:00:00|70344.5|70329.5|70356.4|70336.4|70387.1|70367.1|70325.9|70310.6|911
1655917500000|2022-06-22 17:05:00|70356.1|70336.1|70349.8|70329.8|70373.9|70355.3|70344.2|70325.8|810
1655917800000|2022-06-22 17:10:00|70350.1|70330.1|70330.7|70315.7|70356.5|70337.8|70329.4|70312|748
1655918100000|2022-06-22 17:15:00|70330.8|70315.8|70313.6|70293.6|70339|70321.3|70306|70287.5|700
1655918400000|2022-06-22 17:20:00|70313.1|70293.1|70320.4|70300.4|70324.1|70306.7|70307.7|70290.8|609
1655918700000|2022-06-22 17:25:00|70320.3|70300.3|70295.2|70275.2|70320.6|70300.6|70286.3|70268|732
1655919000000|2022-06-22 17:30:00|70292.6|70277.6|70313.3|70293.3|70313.3|70295.3|70287.2|70270.5|527
1655919300000|2022-06-22 17:35:00|70309.8|70294.8|70309.7|70294.7|70318.6|70302.7|70303.4|70285.9|572
1655919600000|2022-06-22 17:40:00|70310|70295|70322.8|70307.8|70332|70314.6|70309.9|70292.5|564
1655919900000|2022-06-22 17:45:00|70322.7|70307.7|70316.1|70301.1|70336.8|70321.8|70315.9|70298.1|507
1655920200000|2022-06-22 17:50:00|70316.2|70301.2|70339.1|70324.1|70341.8|70326.8|70313.4|70296.8|608
1655920500000|2022-06-22 17:55:00|70339.2|70324.2|70319.9|70304.9|70340.5|70324.8|70316.5|70300.1|638
1655920800000|2022-06-22 18:00:00|70320.1|70305.1|70329|70314|70337.7|70322.7|70317.8|70302.5|632
1655921100000|2022-06-22 18:05:00|70329.1|70314.1|70287.2|70272.2|70332.7|70317.7|70280.1|70261.8|623
1655921400000|2022-06-22 18:10:00|70288.5|70273.5|70291.5|70276.5|70309|70293.1|70282.7|70267.7|723
1655921700000|2022-06-22 18:15:00|70292|70277|70295.7|70275.7|70304.7|70288.2|70290.2|70275|580
1655922000000|2022-06-22 18:20:00|70295.8|70275.8|70304|70289|70306.4|70289.8|70283.8|70265.8|721
1655922300000|2022-06-22 18:25:00|70306.5|70286.5|70336.5|70316.5|70346.7|70329.2|70304|70286.3|674
1655922600000|2022-06-22 18:30:00|70336.3|70316.3|70330.1|70310.1|70347.3|70330.8|70327.1|70309.3|617
1655922900000|2022-06-22 18:35:00|70330.2|70310.2|70363.7|70343.7|70363.7|70346.2|70323|70305.1|620
1655923200000|2022-06-22 18:40:00|70361.2|70346.2|70342.4|70327.4|70363.7|70346.2|70342.1|70326.8|586
1655923500000|2022-06-22 18:45:00|70342.6|70327.6|70381.5|70366.5|70384.2|70367.3|70341.5|70324.5|689
1655923800000|2022-06-22 18:50:00|70381.6|70366.6|70391.2|70376.2|70394.3|70377.5|70365.7|70349.6|655
1655924100000|2022-06-22 18:55:00|70391.3|70376.3|70398.3|70383.3|70411.4|70394.3|70386.6|70370.4|757
1655924400000|2022-06-22 19:00:00|70398.1|70383.1|70369.8|70354.8|70413|70395.2|70369.8|70352.7|793
1655924700000|2022-06-22 19:05:00|70369.9|70354.9|70365.8|70345.8|70384.7|70365.7|70360.4|70342.9|709
1655925000000|2022-06-22 19:10:00|70365.7|70345.7|70370.8|70350.8|70374.7|70356.8|70355|70336.7|744
1655925300000|2022-06-22 19:15:00|70368.5|70353.5|70366.2|70351.2|70379.7|70362.5|70359.5|70342.7|668
1655925600000|2022-06-22 19:20:00|70365.5|70350.5|70373.9|70358.9|70376.5|70359.3|70347.3|70330.5|679
1655925900000|2022-06-22 19:25:00|70373|70358|70382.9|70367.9|70390.8|70371.2|70366.3|70349.3|738
1655926200000|2022-06-22 19:30:00|70383|70368|70404.3|70384.3|70406.6|70388.8|70383|70365.7|588
1655926500000|2022-06-22 19:35:00|70404.5|70384.5|70399.9|70379.9|70408|70390.3|70397.2|70379.7|441
1655926800000|2022-06-22 19:40:00|70397.4|70382.4|70389.2|70374.2|70400.5|70384.8|70387.2|70372.2|623
1655927100000|2022-06-22 19:45:00|70388.7|70373.7|70387.2|70372.2|70401.5|70385.7|70386.9|70370.7|537
1655927400000|2022-06-22 19:50:00|70386.8|70371.8|70393.4|70373.4|70395.9|70377.4|70380.2|70364.4|693
1655927700000|2022-06-22 19:55:00|70393.2|70373.2|70397.5|70382.5|70409.5|70392.6|70389.9|70372.8|704
1655928000000|2022-06-22 20:00:00|70398.8|70383.8|70396.9|70376.9|70409.9|70389.9|70390.9|70373.9|647
1655928300000|2022-06-22 20:05:00|70396.6|70376.6|70413.7|70393.7|70425.2|70405.2|70395.5|70375.5|566
1655928600000|2022-06-22 20:10:00|70413.8|70393.8|70423.7|70403.7|70426.3|70406.3|70397.4|70377.4|372
1655928900000|2022-06-22 20:15:00|70423.9|70403.9|70414.1|70394.1|70424.3|70407.6|70407.7|70390|305
1655929200000|2022-06-22 20:20:00|70414|70394|70401.7|70381.7|70418.8|70398.8|70401.1|70381.1|313
1655929500000|2022-06-22 20:25:00|70401.6|70381.6|70417.7|70397.7|70422.6|70403.1|70401|70381|492
1655929800000|2022-06-22 20:30:00|70417.8|70397.8|70403.1|70383.1|70418.2|70398.2|70401.5|70381.5|476
1655930100000|2022-06-22 20:35:00|70402.5|70382.5|70404.2|70384.2|70404.4|70384.4|70399.1|70379.1|325
1655930400000|2022-06-22 20:40:00|70404.3|70384.3|70406|70386|70408.9|70388.9|70399.3|70379.3|473
1655930700000|2022-06-22 20:45:00|70406.1|70386.1|70400.2|70380.2|70407.3|70387.3|70393.5|70373.5|439
1655931000000|2022-06-22 20:50:00|70400|70380|70393.4|70373.4|70403|70383|70389.3|70369.3|517
1655931300000|2022-06-22 20:55:00|70393.3|70373.3|70413.5|70371.7|70414.5|70377.1|70384.1|70362.8|304
1655931600000|2022-06-22 21:00:00|70416.6|70364.3|70418.4|70354.6|70427.6|70367.6|70416.6|70353.9|87
1655931900000|2022-06-22 21:05:00|70419.3|70362.2|70395.4|70375.4|70423.2|70376.8|70394.2|70354.4|171
1655932200000|2022-06-22 21:10:00|70394.6|70374.6|70406.8|70376|70412.9|70383|70393.5|70353.4|222
1655932500000|2022-06-22 21:15:00|70407.8|70382.8|70406.9|70382.7|70418.3|70384.2|70404.3|70376.2|149
1655932800000|2022-06-22 21:20:00|70407|70382.6|70410.7|70364.7|70425.8|70383.9|70404.3|70355.7|166
1655933100000|2022-06-22 21:25:00|70413.6|70359.5|70406.8|70386.8|70418.2|70387.2|70397.6|70354.7|210
1655933400000|2022-06-22 21:30:00|70410.2|70385.2|70411.6|70380.7|70418.7|70387.8|70405.2|70374.9|117
1655933700000|2022-06-22 21:35:00|70406.6|70386.6|70409.4|70389.4|70414.7|70392|70403.7|70374.6|112
1655934000000|2022-06-22 21:40:00|70409.2|70389|70412.8|70392.8|70418.6|70393.8|70408.4|70380|174
1655934300000|2022-06-22 21:45:00|70411.6|70390.1|70415.5|70384.3|70421.8|70394|70409.2|70374|443
1655934600000|2022-06-22 21:50:00|70412.2|70381|70415.8|70395.8|70420.8|70397.8|70411.7|70379.3|367
1655934900000|2022-06-22 21:55:00|70415.9|70395.9|70415|70395|70431.6|70397.9|70411.8|70373.4|529
1655935200000|2022-06-22 22:00:00|70414.6|70394.6|70386.4|70366.4|70422.4|70394.6|70384.8|70361.1|459
1655935500000|2022-06-22 22:05:00|70387.1|70367.1|70394.5|70368.7|70397.9|70372.9|70381.6|70359.8|305
1655935800000|2022-06-22 22:10:00|70396|70367|70404.1|70379.1|70407.4|70383.6|70390.1|70363.7|367
1655936100000|2022-06-22 22:15:00|70402.7|70382.7|70395.5|70375.5|70406.1|70383|70394.7|70371.8|489
1655936400000|2022-06-22 22:20:00|70400.4|70371.2|70402.2|70381.2|70409.7|70383.3|70392.4|70369.4|344
1655936700000|2022-06-22 22:25:00|70402.6|70380.8|70404.3|70384.3|70417.1|70397.1|70399.9|70379.9|416
1655937000000|2022-06-22 22:30:00|70403.1|70383.1|70404.3|70384.3|70410.5|70390.5|70401.7|70380.4|345
1655937300000|2022-06-22 22:35:00|70404|70384|70401.6|70381.6|70407.5|70387.7|70397.3|70377.3|404
1655937600000|2022-06-22 22:40:00|70401.9|70381.9|70413|70393|70414.7|70393.8|70398.3|70378.9|308
1655937900000|2022-06-22 22:45:00|70413.1|70393.1|70406.6|70386.6|70415.6|70396.8|70403.1|70383.1|326
1655938200000|2022-06-22 22:50:00|70406.5|70386.5|70403.5|70383.5|70406.9|70386.9|70393.4|70373.5|287
1655938500000|2022-06-22 22:55:00|70403.4|70383.4|70399|70379|70404.1|70384.1|70397.5|70377.5|252
1655938800000|2022-06-22 23:00:00|70398.8|70378.8|70405.1|70385.1|70406|70389.1|70395.5|70375.5|294
1655939100000|2022-06-22 23:05:00|70405.8|70385.8|70401.3|70381.3|70410.2|70390.2|70397.8|70377.8|396
1655939400000|2022-06-22 23:10:00|70402|70382|70412|70392|70419.2|70400.9|70400.6|70380.8|440
1655939700000|2022-06-22 23:15:00|70413.1|70393.1|70419.4|70399.4|70427.2|70407.2|70411|70391|505
1655940000000|2022-06-22 23:20:00|70419.5|70399.5|70426.7|70406.7|70428.1|70408.1|70416.9|70396.9|458
1655940300000|2022-06-22 23:25:00|70426.4|70406.4|70423.6|70403.6|70441.7|70421.7|70419.5|70399.5|566
1655940600000|2022-06-22 23:30:00|70423.7|70403.7|70429.3|70409.3|70431.9|70411.9|70419.6|70399.6|583
1655940900000|2022-06-22 23:35:00|70429.4|70409.4|70423.6|70403.6|70430.9|70410.9|70415.9|70395.9|544
1655941200000|2022-06-22 23:40:00|70421.8|70401.8|70412.9|70392.9|70423.7|70403.7|70409.1|70389.1|593
1655941500000|2022-06-22 23:45:00|70412.5|70392.5|70416.7|70396.7|70426.4|70406.4|70412|70392|631
1655941800000|2022-06-22 23:50:00|70417.8|70397.8|70421.8|70401.8|70426.9|70406.9|70408.6|70390.6|593
1655942100000|2022-06-22 23:55:00|70421.7|70401.7|70413.1|70393.1|70428.9|70411.2|70409.2|70389.2|570
1655942400000|2022-06-23 00:00:00|70413.3|70393.3|70413.6|70393.6|70423|70403|70394.5|70375.7|849
1655942700000|2022-06-23 00:05:00|70413.8|70393.8|70398.4|70378.4|70423|70403.4|70392.3|70375.4|721
1655943000000|2022-06-23 00:10:00|70394.9|70379.9|70370.6|70350.6|70397.6|70379.9|70358.2|70340.1|748
1655943300000|2022-06-23 00:15:00|70371.5|70351.5|70352.2|70337.2|70374.9|70354.9|70344.8|70327.8|796
1655943600000|2022-06-23 00:20:00|70352|70337|70371.8|70356.8|70378|70361.4|70349|70332.4|757
1655943900000|2022-06-23 00:25:00|70371.9|70356.9|70407.2|70392.2|70408.4|70393.1|70367.8|70352.8|620
1655944200000|2022-06-23 00:30:00|70406.8|70391.8|70415.4|70395.4|70436.7|70416.7|70406|70386.6|844
1655944500000|2022-06-23 00:35:00|70414.9|70394.9|70394.1|70374.1|70415.1|70395.1|70392|70372|669
1655944800000|2022-06-23 00:40:00|70393.4|70373.4|70410.5|70395.5|70418.3|70401.4|70372.8|70355.7|763
1655945100000|2022-06-23 00:45:00|70410.6|70395.6|70406.7|70386.7|70423.7|70405|70400.4|70383.9|692
1655945400000|2022-06-23 00:50:00|70402.8|70387.8|70388.8|70368.8|70405.7|70387.9|70357.8|70340.6|818
1655945700000|2022-06-23 00:55:00|70390.7|70370.7|70347.9|70327.9|70390.7|70370.7|70338.3|70318.3|918
1655946000000|2022-06-23 01:00:00|70347.8|70327.8|70359.9|70344.9|70372.6|70354.5|70331.8|70316.1|904
1655946300000|2022-06-23 01:05:00|70360|70345|70320.3|70300.3|70380.7|70362.7|70315|70295|802
1655946600000|2022-06-23 01:10:00|70320.8|70300.8|70350.9|70330.9|70353.7|70338.5|70312.8|70295|884
1655946900000|2022-06-23 01:15:00|70350.7|70330.7|70338.2|70318.2|70361.6|70345.2|70333.8|70316.5|862
1655947200000|2022-06-23 01:20:00|70338.3|70318.3|70308.4|70293.4|70345.3|70327.4|70299.6|70281.6|924
1655947500000|2022-06-23 01:25:00|70308.8|70293.8|70326.6|70306.6|70340.9|70323.5|70308.8|70292.4|823
1655947800000|2022-06-23 01:30:00|70326.4|70306.4|70363|70348|70363|70348|70324.8|70306.3|924
1655948100000|2022-06-23 01:35:00|70362.5|70347.5|70375.4|70355.4|70390.5|70372.9|70357|70337|855
1655948400000|2022-06-23 01:40:00|70375.5|70355.5|70415.2|70400.2|70422.1|70404.5|70367.5|70351.1|807
1655948700000|2022-06-23 01:45:00|70417.2|70397.2|70423.7|70408.7|70441|70423.8|70402.2|70384.4|922
1655949000000|2022-06-23 01:50:00|70424.3|70409.3|70431.1|70416.1|70435.9|70420.1|70414.3|70397.8|920
1655949300000|2022-06-23 01:55:00|70431.4|70416.4|70456.3|70436.3|70464.9|70447.3|70428.4|70410.1|892
1655949600000|2022-06-23 02:00:00|70456.2|70436.2|70440.2|70420.2|70459.8|70441.4|70435.5|70418.5|938
1655949900000|2022-06-23 02:05:00|70441|70426|70439.9|70419.9|70455.3|70438.9|70434.6|70416.7|817
1655950200000|2022-06-23 02:10:00|70440|70420|70440|70420|70445|70426.5|70427.2|70410.2|793
1655950500000|2022-06-23 02:15:00|70439.9|70419.9|70443.4|70423.4|70444.9|70426.1|70421.3|70405|725
1655950800000|2022-06-23 02:20:00|70443.7|70423.7|70463|70448|70470.1|70453.6|70429.9|70411.6|721
1655951100000|2022-06-23 02:25:00|70462.9|70447.9|70467|70447|70471.5|70452.9|70451.4|70436.4|647
1655951400000|2022-06-23 02:30:00|70466.9|70446.9|70437.8|70417.8|70469.8|70451.9|70435.3|70417.6|795
1655951700000|2022-06-23 02:35:00|70437.7|70417.7|70429.7|70409.7|70446.7|70428.5|70424.7|70407|799
1655952000000|2022-06-23 02:40:00|70429.6|70409.6|70416.3|70396.3|70434.4|70414.4|70412.8|70393.5|734
1655952300000|2022-06-23 02:45:00|70415.9|70395.9|70367.2|70352.2|70417.2|70397.5|70360.4|70344|896
1655952600000|2022-06-23 02:50:00|70367.5|70352.5|70358.9|70338.9|70380.1|70362.6|70344.8|70327.7|924
1655952900000|2022-06-23 02:55:00|70358.4|70338.4|70371.5|70351.5|70376.2|70358.2|70325.6|70308|962
1655953200000|2022-06-23 03:00:00|70371.8|70351.8|70378.2|70363.2|70387.7|70370.4|70348.1|70329.3|837
1655953500000|2022-06-23 03:05:00|70378.8|70363.8|70371.2|70356.2|70392.3|70374.6|70363.6|70346.4|813
1655953800000|2022-06-23 03:10:00|70371.4|70356.4|70375.1|70355.1|70383.1|70366.4|70360|70343.1|855
1655954100000|2022-06-23 03:15:00|70374.9|70354.9|70369.7|70354.7|70398.5|70380.9|70367.2|70349.5|836
1655954400000|2022-06-23 03:20:00|70372.4|70352.4|70365.5|70345.5|70380.2|70364.4|70360.5|70342.2|700
1655954700000|2022-06-23 03:25:00|70366.2|70346.2|70375.3|70355.3|70387.2|70369.7|70361.5|70344.9|678
1655955000000|2022-06-23 03:30:00|70373|70358|70358.8|70343.8|70375.4|70358.9|70356.9|70339.7|558
1655955300000|2022-06-23 03:35:00|70358.9|70343.9|70379.6|70359.6|70379.9|70359.9|70339.7|70324.7|685
1655955600000|2022-06-23 03:40:00|70379.7|70359.7|70401.6|70381.6|70403.1|70384.7|70375.4|70355.4|667
1655955900000|2022-06-23 03:45:00|70401.4|70381.4|70402.7|70382.7|70413.3|70395.4|70393.2|70375.3|651
1655956200000|2022-06-23 03:50:00|70402.4|70382.4|70387.1|70367.1|70404.9|70384.9|70384.4|70366.9|637
1655956500000|2022-06-23 03:55:00|70386.9|70366.9|70378.5|70363.5|70391.4|70373.7|70372.1|70353.4|662
1655956800000|2022-06-23 04:00:00|70381.3|70361.3|70367|70347|70385|70367.6|70357|70341.6|674
1655957100000|2022-06-23 04:05:00|70367.1|70347.1|70398.6|70378.6|70399.4|70381|70364.3|70347.1|598
1655957400000|2022-06-23 04:10:00|70398.5|70378.5|70391.2|70376.2|70400.5|70383.9|70384.7|70367.5|707
1655957700000|2022-06-23 04:15:00|70390.9|70375.9|70378.5|70363.5|70393.1|70375.9|70374|70357.6|600
1655958000000|2022-06-23 04:20:00|70378|70363|70361.3|70346.3|70378.7|70363.7|70356.9|70340.3|669
1655958300000|2022-06-23 04:25:00|70361.4|70346.4|70346.9|70326.9|70365.1|70347.7|70342.4|70324.1|650
1655958600000|2022-06-23 04:30:00|70347|70327|70353.4|70338.4|70359.2|70342.1|70344.9|70325.1|587
1655958900000|2022-06-23 04:35:00|70353.6|70338.6|70352.1|70332.1|70373.3|70355.1|70346.7|70326.7|535
1655959200000|2022-06-23 04:40:00|70351.4|70331.4|70353.1|70333.1|70362.1|70342.1|70346.5|70326.5|472
1655959500000|2022-06-23 04:45:00|70353.5|70333.5|70372.2|70352.2|70380.3|70362.4|70353.2|70333.2|513
1655959800000|2022-06-23 04:50:00|70372.3|70352.3|70377.1|70357.1|70384|70364|70371.1|70351.1|608
1655960100000|2022-06-23 04:55:00|70378.1|70358.1|70394|70374|70394.7|70376.7|70376.1|70358.1|586
1655960400000|2022-06-23 05:00:00|70394.9|70374.9|70404|70384|70408|70389.8|70385.5|70369.5|667
1655960700000|2022-06-23 05:05:00|70403.9|70383.9|70396.3|70376.3|70417.3|70397.3|70388.9|70368.9|693
1655961000000|2022-06-23 05:10:00|70396.2|70376.2|70390.7|70370.7|70403.2|70383.7|70386.4|70367.5|786
1655961300000|2022-06-23 05:15:00|70390.5|70370.5|70394.8|70374.8|70398.6|70382|70384.5|70367|543
1655961600000|2022-06-23 05:20:00|70394.3|70374.3|70413.2|70393.2|70418.9|70400.4|70391.8|70371.8|711
1655961900000|2022-06-23 05:25:00|70411.1|70396.1|70399.2|70384.2|70414.6|70397.4|70392|70374.4|645
1655962200000|2022-06-23 05:30:00|70401.9|70381.9|70386.3|70366.3|70407.7|70390.3|70372.8|70352.8|763
1655962500000|2022-06-23 05:35:00|70386.2|70366.2|70382.4|70362.4|70386.5|70366.5|70362.7|70342.7|641
1655962800000|2022-06-23 05:40:00|70381.9|70361.9|70393.2|70378.2|70396.3|70378.3|70373.1|70353.1|619
1655963100000|2022-06-23 05:45:00|70395.7|70375.7|70397.7|70377.7|70411.7|70393.1|70391.2|70371.2|696
1655963400000|2022-06-23 05:50:00|70397.6|70377.6|70378.7|70358.7|70405|70386|70367.3|70347.3|689
1655963700000|2022-06-23 05:55:00|70378.4|70358.4|70384.2|70364.2|70396|70376|70372|70352|727
1655964000000|2022-06-23 06:00:00|70382.8|70362.8|70428.2|70408.2|70432.3|70415.2|70376.7|70357|925
1655964300000|2022-06-23 06:05:00|70428.5|70408.5|70443.5|70423.5|70451.6|70434.3|70422.1|70403.6|900
1655964600000|2022-06-23 06:10:00|70440.7|70425.7|70447.6|70432.6|70456.3|70438.9|70425.1|70409|833
1655964900000|2022-06-23 06:15:00|70447.3|70432.3|70432.3|70417.3|70467.4|70451.9|70430.2|70412.7|910
1655965200000|2022-06-23 06:20:00|70432.6|70417.6|70449.9|70429.9|70452.1|70435.4|70426.3|70410.1|892
1655965500000|2022-06-23 06:25:00|70447|70432|70427.5|70412.5|70449.9|70432.3|70416.1|70399.2|801
1655965800000|2022-06-23 06:30:00|70427.6|70412.6|70402.7|70387.7|70442|70424.5|70401.5|70384.8|948
1655966100000|2022-06-23 06:35:00|70402.6|70387.6|70417.4|70402.4|70423.4|70408.4|70397.7|70382.7|839
1655966400000|2022-06-23 06:40:00|70417.3|70402.3|70432.6|70417.6|70442.2|70424.9|70408.7|70393.7|948
1655966700000|2022-06-23 06:45:00|70435.2|70420.2|70403.4|70383.4|70450.5|70435.5|70387.7|70370.5|963
1655967000000|2022-06-23 06:50:00|70403.6|70383.6|70366|70351|70405.3|70389.7|70361.8|70345|905
1655967300000|2022-06-23 06:55:00|70365.5|70350.5|70328.8|70313.8|70372.1|70357.1|70320.9|70305.9|899
1655967600000|2022-06-23 07:00:00|70333.8|70318.2|70361.7|70341.7|70391.7|70371.7|70333.2|70318.2|1036
1655967900000|2022-06-23 07:05:00|70359.2|70344.2|70367.5|70352.5|70376.6|70358.8|70316.8|70300.4|1006
1655968200000|2022-06-23 07:10:00|70366|70351|70410.7|70390.7|70416.7|70398.9|70340.4|70323.1|1028
1655968500000|2022-06-23 07:15:00|70432.4|70412.4|70579.8|70559.8|70588.7|70568.7|70432.4|70412.4|1133
1655968800000|2022-06-23 07:20:00|70584|70564|70624.2|70609.2|70631|70614.4|70581.8|70561.8|1110
1655969100000|2022-06-23 07:25:00|70621.2|70606.2|70650|70628.8|70667.9|70647.9|70609.5|70593.1|1034
1655969400000|2022-06-23 07:30:00|70671.6|70649.4|70749.8|70734.8|70809.5|70789.5|70671.6|70649.4|1114
1655969700000|2022-06-23 07:35:00|70749.2|70734.2|70825.1|70810.1|70840.9|70823.5|70739.5|70723.2|1072
1655970000000|2022-06-23 07:40:00|70825|70810|70776.5|70761.5|70862.7|70847.7|70774.1|70755.7|1087
1655970300000|2022-06-23 07:45:00|70777|70762|70759.6|70744.6|70830.2|70812.8|70755.2|70739.2|1092
1655970600000|2022-06-23 07:50:00|70760.6|70745.6|70763.3|70748.3|70776.3|70758.9|70745.8|70729.7|1053
1655970900000|2022-06-23 07:55:00|70761.8|70746.8|70802.3|70782.3|70818.5|70799.9|70747.1|70730|1051
1655971200000|2022-06-23 08:00:00|70803|70783|70795|70775|70837.5|70817.5|70778|70762.9|1057
1655971500000|2022-06-23 08:05:00|70794.2|70774.2|70812.9|70792.9|70822.9|70802.9|70789.1|70770.7|996
1655971800000|2022-06-23 08:10:00|70812.5|70792.5|70744.3|70729.3|70812.9|70794.1|70732.6|70715.2|1037
1655972100000|2022-06-23 08:15:00|70743.9|70728.9|70740.9|70725.9|70764.6|70746.7|70725.5|70708.2|981
1655972400000|2022-06-23 08:20:00|70741.1|70726.1|70796.1|70781.1|70799.4|70781.1|70731|70716|970
1655972700000|2022-06-23 08:25:00|70795.7|70780.7|70797.1|70782.1|70810|70791|70771|70751.1|998
1655973000000|2022-06-23 08:30:00|70793.8|70778.8|70834.9|70819.9|70877.5|70857.5|70776.5|70761.5|1072
1655973300000|2022-06-23 08:35:00|70835.3|70820.3|70836|70816|70878.9|70861.4|70820.2|70802.7|975
1655973600000|2022-06-23 08:40:00|70836.1|70816.1|70897.6|70882.6|70902.3|70886.4|70821.4|70806.4|1026
1655973900000|2022-06-23 08:45:00|70896.4|70881.4|70961.2|70946.2|70975.8|70958|70888.3|70871.6|1013
1655974200000|2022-06-23 08:50:00|70963.1|70948.1|70895.7|70875.7|70974.2|70959.2|70889.9|70871|1000
1655974500000|2022-06-23 08:55:00|70896|70876|70894.6|70879.6|70910.2|70893.2|70888.2|70873.2|1026
1655974800000|2022-06-23 09:00:00|70894.1|70879.1|70891.1|70876.1|70912.6|70896.6|70872.4|70857|996
1655975100000|2022-06-23 09:05:00|70890.5|70875.5|70841.2|70821.2|70898.7|70880.7|70840|70821.2|912
1655975400000|2022-06-23 09:10:00|70840.2|70820.2|70798.6|70783.6|70858.2|70843.2|70798.6|70783.6|1020
1655975700000|2022-06-23 09:15:00|70796.2|70781.2|70777.2|70757.2|70813.7|70794.3|70767.7|70751.8|890
1655976000000|2022-06-23 09:20:00|70776.9|70761.9|70785.1|70770.1|70791.9|70773.7|70752.6|70735.8|941
1655976300000|2022-06-23 09:25:00|70785.6|70770.6|70760.5|70740.5|70793.1|70775.4|70753.3|70736.2|930
1655976600000|2022-06-23 09:30:00|70761.5|70741.5|70803.7|70788.7|70816.1|70799.2|70751.8|70736.1|974
1655976900000|2022-06-23 09:35:00|70803.9|70788.9|70798|70778|70823.5|70806.3|70758.2|70740.6|925
1655977200000|2022-06-23 09:40:00|70799.4|70779.4|70805.7|70790.7|70817|70799.4|70777.4|70759.1|877
1655977500000|2022-06-23 09:45:00|70805.3|70790.3|70798.7|70783.7|70834.2|70817.4|70797.9|70782.9|917
1655977800000|2022-06-23 09:50:00|70798.5|70783.5|70807|70787|70811.7|70794.1|70778.1|70763|917
1655978100000|2022-06-23 09:55:00|70806.7|70786.7|70731.9|70716.9|70809|70791.9|70725.8|70710.8|987
1655978400000|2022-06-23 10:00:00|70730.8|70715.8|70799.2|70779.2|70799.4|70782.4|70730.8|70715.8|938
1655978700000|2022-06-23 10:05:00|70799.1|70779.1|70814.5|70799.5|70824.8|70807.5|70799.1|70779.1|853
1655979000000|2022-06-23 10:10:00|70814.6|70799.6|70801.3|70786.3|70821.9|70805.1|70792.9|70774.8|853
1655979300000|2022-06-23 10:15:00|70800.2|70785.2|70765.4|70745.4|70809.7|70792.5|70752.5|70734.9|884
1655979600000|2022-06-23 10:20:00|70765.2|70745.2|70740.4|70720.4|70772.7|70755.7|70736.5|70718.7|790
1655979900000|2022-06-23 10:25:00|70740.7|70720.7|70746.1|70726.1|70763.5|70747.3|70712.2|70692.2|895
1655980200000|2022-06-23 10:30:00|70744|70729|70770.8|70755.8|70780.1|70760.5|70743.6|70727.7|839
1655980500000|2022-06-23 10:35:00|70770.4|70755.4|70818.4|70803.4|70832.4|70815.7|70770.4|70754.6|835
1655980800000|2022-06-23 10:40:00|70818.3|70803.3|70811.6|70796.6|70821.6|70803.3|70775.4|70757.7|879
1655981100000|2022-06-23 10:45:00|70811.5|70796.5|70818.9|70803.9|70846.1|70826.7|70809.4|70791.8|855
1655981400000|2022-06-23 10:50:00|70817.9|70802.9|70832.4|70817.4|70844.6|70829.6|70817|70802|869
1655981700000|2022-06-23 10:55:00|70831.4|70816.4|70826.4|70811.4|70834.9|70817.7|70808.8|70793.8|711
1655982000000|2022-06-23 11:00:00|70828.9|70808.9|70801.3|70786.3|70837.8|70819.9|70787.8|70772.8|870
1655982300000|2022-06-23 11:05:00|70800.8|70785.8|70841.4|70826.4|70860.3|70844.5|70800.3|70783.1|844
1655982600000|2022-06-23 11:10:00|70841|70826|70849.8|70829.8|70886.1|70871.1|70838.4|70823.4|819
1655982900000|2022-06-23 11:15:00|70849.4|70829.4|70836.9|70821.9|70868.1|70853.1|70832.5|70817.5|725
1655983200000|2022-06-23 11:20:00|70837.2|70822.2|70841.2|70826.2|70856.5|70841.2|70826.6|70811.6|788
1655983500000|2022-06-23 11:25:00|70840.7|70825.7|70821.1|70806.1|70844.9|70827.2|70819.6|70804.4|690
1655983800000|2022-06-23 11:30:00|70821.2|70806.2|70834.3|70819.3|70838.4|70823.4|70816.4|70801.4|759
1655984100000|2022-06-23 11:35:00|70834.4|70819.4|70844.3|70829.3|70845.1|70829.3|70828.6|70811.5|621
1655984400000|2022-06-23 11:40:00|70844.2|70829.2|70832.9|70812.9|70887.9|70870.7|70830.3|70812.9|931
1655984700000|2022-06-23 11:45:00|70830.5|70815.5|70750.9|70735.9|70833.9|70816.3|70748.9|70731.8|1009
1655985000000|2022-06-23 11:50:00|70751.1|70736.1|70763.9|70748.9|70788.7|70772.2|70751.1|70736.1|894
1655985300000|2022-06-23 11:55:00|70763.7|70748.7|70815.2|70800.2|70843.6|70826.6|70762.7|70744.8|1017
1655985600000|2022-06-23 12:00:00|70815.3|70800.3|70830.9|70815.9|70858.1|70843.1|70804.6|70789.6|978
1655985900000|2022-06-23 12:05:00|70830.1|70815.1|70837.6|70817.6|70854|70837.4|70814.8|70796.7|900
1655986200000|2022-06-23 12:10:00|70834.4|70819.4|70896.3|70881.3|70900.8|70884.9|70834.4|70816.5|942
1655986500000|2022-06-23 12:15:00|70896|70881|70885.1|70870.1|70919.9|70903.1|70880.1|70863.5|954
1655986800000|2022-06-23 12:20:00|70884.3|70869.3|70816.6|70801.6|70884.3|70869.3|70808.5|70792.6|1024
1655987100000|2022-06-23 12:25:00|70816.9|70801.9|70775.6|70750.5|70827.3|70809.3|70760.5|70741.1|893
1655987400000|2022-06-23 12:30:00|70780.9|70744.3|70740.5|70725.5|70788.8|70770.1|70740.4|70725.4|985
1655987700000|2022-06-23 12:35:00|70741.4|70726.4|70745.3|70730.3|70763.8|70747.8|70731.9|70715|1014
1655988000000|2022-06-23 12:40:00|70744.2|70729.2|70811.9|70791.9|70817.1|70797.1|70726.8|70711.3|1010
1655988300000|2022-06-23 12:45:00|70811.2|70796.2|70816.6|70801.6|70843.6|70826.9|70775.3|70760.3|981
1655988600000|2022-06-23 12:50:00|70818.3|70803.3|70804.5|70784.5|70857.1|70840.1|70804.5|70784.5|1031
1655988900000|2022-06-23 12:55:00|70804.6|70784.6|70823.4|70808.4|70835.5|70815.5|70787|70772|964
1655989200000|2022-06-23 13:00:00|70824.4|70809.4|70757.4|70742.4|70828.6|70809.9|70757|70740.5|1048
1655989500000|2022-06-23 13:05:00|70755.4|70740.4|70726.4|70711.4|70772.4|70755|70725.9|70708.6|964
1655989800000|2022-06-23 13:10:00|70727|70712|70736.1|70721.1|70741.5|70725.4|70687.1|70669.4|1039
1655990100000|2022-06-23 13:15:00|70736.4|70721.4|70743.4|70728.4|70775.1|70756.4|70728.5|70713|971
1655990400000|2022-06-23 13:20:00|70742.5|70727.5|70719.2|70704.2|70755.5|70739.8|70702.8|70686.1|1026
1655990700000|2022-06-23 13:25:00|70718.7|70703.7|70702.9|70682.9|70725.9|70710.6|70684.9|70667.7|1023
1655991000000|2022-06-23 13:30:00|70701.7|70681.7|70696.6|70681.6|70717.5|70701.1|70683.2|70665.4|1055
1655991300000|2022-06-23 13:35:00|70695.2|70680.2|70748.3|70733.3|70748.3|70733.3|70687.7|70672.7|1038
1655991600000|2022-06-23 13:40:00|70747.5|70732.5|70772.1|70752.1|70772.1|70753.3|70724.4|70709.4|895
1655991900000|2022-06-23 13:45:00|70768.2|70748.2|70689.7|70674.7|70768.2|70748.2|70660.5|70640.5|493
1655992200000|2022-06-23 13:50:00|70690.8|70675.8|70619.8|70604.8|70705.8|70685.8|70618.4|70602.6|381
1655992500000|2022-06-23 13:55:00|70621.2|70606.2|70601.9|70581.9|70632.8|70615.2|70593|70576.3|820
1655992800000|2022-06-23 14:00:00|70546.6|70526.6|70540.3|70520.3|70557|70537|70489.1|70472.3|683
1655993100000|2022-06-23 14:05:00|70539.6|70519.6|70637.9|70617.9|70659|70642.4|70539.6|70519.6|1104
1655993400000|2022-06-23 14:10:00|70636.8|70616.8|70635.6|70615.6|70672|70652|70618.5|70603.5|1017
1655993700000|2022-06-23 14:15:00|70631.1|70616.1|70762.7|70742.7|70766.4|70749.8|70626.1|70608.8|1101
1655994000000|2022-06-23 14:20:00|70760.3|70745.3|70689.6|70669.6|70760.3|70745.3|70664.9|70649.9|1081
1655994300000|2022-06-23 14:25:00|70685.8|70670.8|70714.9|70694.9|70729.9|70713.5|70668.5|70651.6|1110
1655994600000|2022-06-23 14:30:00|70714.5|70694.5|70749.9|70734.9|70752.7|70737.7|70674|70659|694
1655994900000|2022-06-23 14:35:00|70750.4|70735.4|70726.7|70711.7|70770.2|70753.9|70726.7|70711.7|795
1655995200000|2022-06-23 14:40:00|70729.2|70709.2|70728.3|70713.3|70764|70749|70717.1|70699.9|558
1655995500000|2022-06-23 14:45:00|70728.5|70713.5|70697.4|70682.4|70739.4|70724.4|70667.1|70650.8|946
1655995800000|2022-06-23 14:50:00|70691.2|70676.2|70653.6|70633.6|70734.9|70716.3|70633.4|70617.7|931
1655996100000|2022-06-23 14:55:00|70655.8|70635.8|70664.5|70644.5|70668.5|70652.2|70639.1|70621.8|1036
1655996400000|2022-06-23 15:00:00|70663.1|70648.1|70672.1|70657.1|70702.7|70687.7|70655.3|70638|973
1655996700000|2022-06-23 15:05:00|70673.6|70658.6|70635.7|70620.7|70694.8|70679.3|70635.3|70616.8|972
1655997000000|2022-06-23 15:10:00|70635.9|70620.9|70603.5|70583.5|70657.3|70640.3|70575.7|70556.8|1023
1655997300000|2022-06-23 15:15:00|70604.3|70584.3|70646.1|70631.1|70648.9|70633.9|70600.8|70583.6|1022
1655997600000|2022-06-23 15:20:00|70647.1|70632.1|70759.4|70744.4|70760.8|70745.8|70634.2|70619.2|1034
1655997900000|2022-06-23 15:25:00|70759.1|70744.1|70755.6|70740.6|70766.7|70751.7|70715.5|70700.5|1054
1655998200000|2022-06-23 15:30:00|70754.1|70739.1|70719.1|70704.1|70755|70739.1|70717.4|70700.5|1040
1655998500000|2022-06-23 15:35:00|70717.5|70702.5|70735.7|70720.7|70740.6|70723.8|70693.6|70678.6|988
1655998800000|2022-06-23 15:40:00|70735.8|70720.8|70735.9|70720.9|70751.4|70733.3|70704.3|70686.9|1021
1655999100000|2022-06-23 15:45:00|70736.2|70721.2|70732|70712|70747|70729.4|70706.2|70691.2|1029
1655999400000|2022-06-23 15:50:00|70731.3|70711.3|70737.9|70722.9|70749.7|70734.7|70709.3|70694.3|987
1655999700000|2022-06-23 15:55:00|70738|70723|70846.6|70831.6|70846.6|70831.6|70730.3|70715.3|976
1656000000000|2022-06-23 16:00:00|70846.4|70826.4|70875.6|70855.6|70896|70881|70831.6|70814|1068
1656000300000|2022-06-23 16:05:00|70872|70857|70781.9|70761.9|70877.5|70860.8|70775.6|70760.6|1036
1656000600000|2022-06-23 16:10:00|70781.8|70761.8|70790.7|70775.7|70790.9|70775.9|70756.5|70741.5|967
1656000900000|2022-06-23 16:15:00|70788.9|70773.9|70795.7|70775.7|70797.2|70779.3|70759.2|70744.2|952
1656001200000|2022-06-23 16:20:00|70796|70776|70804.6|70784.6|70808.6|70791.7|70773|70757.2|920
1656001500000|2022-06-23 16:25:00|70804.5|70784.5|70829.3|70809.3|70839.3|70824.3|70796.1|70779.3|958
1656001800000|2022-06-23 16:30:00|70829.2|70809.2|70803.7|70783.7|70833.9|70816.7|70794.4|70774.4|917
1656002100000|2022-06-23 16:35:00|70803.4|70783.4|70814.9|70799.9|70847.1|70829.3|70798.6|70781.2|906
1656002400000|2022-06-23 16:40:00|70815.1|70800.1|70806.7|70786.7|70830.3|70815.3|70774.4|70759.4|996
1656002700000|2022-06-23 16:45:00|70806|70786|70808.3|70793.3|70817.4|70797.4|70786.8|70766.8|877
1656003000000|2022-06-23 16:50:00|70808.4|70793.4|70804.8|70789.8|70823.9|70808.9|70802.7|70785.1|932
1656003300000|2022-06-23 16:55:00|70807.5|70787.5|70799.6|70784.6|70814.9|70798.2|70783.8|70766.7|852
1656003600000|2022-06-23 17:00:00|70798.8|70783.8|70782.6|70762.6|70825.8|70808.3|70777.3|70757.3|955
1656003900000|2022-06-23 17:05:00|70783.1|70763.1|70738.3|70718.3|70786.4|70766.4|70732.2|70713.4|897
1656004200000|2022-06-23 17:10:00|70739|70719|70750.7|70730.7|70751.8|70733.9|70720.6|70702.6|941
1656004500000|2022-06-23 17:15:00|70751.5|70731.5|70766.4|70746.4|70772.4|70754.2|70725.9|70706.5|897
1656004800000|2022-06-23 17:20:00|70766.5|70746.5|70797.6|70777.6|70816.3|70796.3|70757.7|70740|919
1656005100000|2022-06-23 17:25:00|70797.4|70777.4|70776.7|70756.7|70801.3|70781.3|70764.7|70749.7|855
1656005400000|2022-06-23 17:30:00|70776.8|70756.8|70756.6|70736.6|70776.8|70758|70754.6|70734.6|797
1656005700000|2022-06-23 17:35:00|70756.2|70736.2|70753.6|70738.6|70770.7|70755.6|70741.7|70724.1|806
1656006000000|2022-06-23 17:40:00|70755.3|70735.3|70781.1|70761.1|70786|70768.1|70752|70732|808
1656006300000|2022-06-23 17:45:00|70781.5|70761.5|70766.5|70746.5|70782.5|70764.4|70749.2|70730.5|833
1656006600000|2022-06-23 17:50:00|70764.2|70749.2|70791.6|70771.6|70794|70776.7|70760.7|70743.9|842
1656006900000|2022-06-23 17:55:00|70791.4|70771.4|70808.4|70788.4|70811.5|70794.8|70785.5|70767.9|775
1656007200000|2022-06-23 18:00:00|70808.2|70788.2|70801.1|70781.1|70812.1|70792.9|70777.7|70760.2|906
1656007500000|2022-06-23 18:05:00|70801.2|70781.2|70791.3|70771.3|70805.6|70786.6|70786.1|70766.1|862
1656007800000|2022-06-23 18:10:00|70791.5|70771.5|70761.3|70741.3|70801.5|70781.5|70758.1|70740.1|888
1656008100000|2022-06-23 18:15:00|70758.2|70743.2|70763.3|70743.3|70771.5|70753.2|70748|70731.1|797
1656008400000|2022-06-23 18:20:00|70763.4|70743.4|70773|70753|70793.7|70776.7|70763.1|70743.1|819
1656008700000|2022-06-23 18:25:00|70772.9|70752.9|70781.4|70766.4|70785.9|70769.3|70770.9|70751.9|792
1656009000000|2022-06-23 18:30:00|70780.6|70765.6|70746.9|70731.9|70788.9|70771.2|70741|70724.3|862
1656009300000|2022-06-23 18:35:00|70746.6|70731.6|70740.9|70720.9|70756.4|70741.3|70735.2|70716.3|778
1656009600000|2022-06-23 18:40:00|70740.5|70720.5|70720.6|70705.6|70747.9|70730.6|70717.6|70702.2|807
1656009900000|2022-06-23 18:45:00|70720.1|70705.1|70726.3|70711.3|70745.4|70728.7|70720.1|70702.3|667
1656010200000|2022-06-23 18:50:00|70728.5|70708.5|70712.1|70692.1|70732.8|70716.2|70705.5|70687.6|736
1656010500000|2022-06-23 18:55:00|70711.9|70691.9|70714.6|70699.6|70740.9|70723.6|70710.1|70691.9|832
1656010800000|2022-06-23 19:00:00|70714.5|70699.5|70677.4|70657.4|70721.3|70702.8|70674.4|70657.3|885
1656011100000|2022-06-23 19:05:00|70677.6|70657.6|70674.9|70654.9|70688.7|70670.7|70663|70645.9|730
1656011400000|2022-06-23 19:10:00|70675.5|70655.5|70678.5|70658.5|70689|70669|70671|70653.4|687
1656011700000|2022-06-23 19:15:00|70679.1|70659.1|70639.8|70619.8|70682.7|70667|70637.5|70619.8|763
1656012000000|2022-06-23 19:20:00|70639.4|70624.4|70643|70623|70650.4|70632|70625.5|70607.2|751
1656012300000|2022-06-23 19:25:00|70643.2|70623.2|70644.5|70624.5|70647.2|70629.8|70624.2|70608.8|777
1656012600000|2022-06-23 19:30:00|70643.7|70623.7|70654.7|70634.7|70666.5|70646.5|70637.1|70619.8|660
1656012900000|2022-06-23 19:35:00|70654.6|70634.6|70659|70639|70678.4|70658.4|70654.6|70634.6|644
1656013200000|2022-06-23 19:40:00|70659.1|70639.1|70655.4|70635.4|70661|70641.6|70644.5|70625.1|690
1656013500000|2022-06-23 19:45:00|70655.1|70635.1|70653.5|70638.5|70658|70639.5|70638.1|70619.1|577
1656013800000|2022-06-23 19:50:00|70653.9|70638.9|70676.4|70656.4|70680.3|70663.1|70650.6|70632.5|695
1656014100000|2022-06-23 19:55:00|70677|70657|70669.7|70649.7|70683.3|70666.3|70643.1|70626|752
1656014400000|2022-06-23 20:00:00|70668.7|70648.7|70667|70647|70671.8|70651.8|70640.6|70623.6|520
1656014700000|2022-06-23 20:05:00|70667.2|70647.2|70691.6|70671.6|70692.5|70675.6|70667.2|70647.2|397
1656015000000|2022-06-23 20:10:00|70691.4|70671.4|70692.6|70672.6|70699.3|70679.3|70686.4|70669.4|372
1656015300000|2022-06-23 20:15:00|70692.7|70672.7|70701.2|70681.2|70703|70684.3|70690.3|70672.5|274
1656015600000|2022-06-23 20:20:00|70701.1|70681.1|70701.8|70681.8|70702.9|70682.9|70697.1|70680.6|231
1656015900000|2022-06-23 20:25:00|70701.7|70681.7|70707.8|70687.8|70710|70690|70701.2|70681.2|279
1656016200000|2022-06-23 20:30:00|70709.5|70689.5|70708.9|70688.9|70716.1|70696.1|70704.3|70684.3|410
1656016500000|2022-06-23 20:35:00|70709|70689|70707.2|70687.2|70710.5|70690.5|70695.8|70675.8|411
1656016800000|2022-06-23 20:40:00|70707.1|70687.1|70712.5|70692.5|70715.9|70695.9|70704.8|70684.8|255
1656017100000|2022-06-23 20:45:00|70712|70692|70706.9|70686.9|70714.1|70694.1|70704.1|70684.1|440
1656017400000|2022-06-23 20:50:00|70708.1|70688.1|70707.8|70687.8|70720.2|70700.2|70701.3|70681.3|446
1656017700000|2022-06-23 20:55:00|70707.9|70687.9|70745.5|70646.5|70745.8|70691.8|70701.5|70638.5|344
1656018000000|2022-06-23 21:00:00|70744.7|70645.7|70746.8|70647.8|70764.3|70665.3|70742.6|70643.6|24
1656018300000|2022-06-23 21:05:00|70711.9|70612.9|70741.6|70642.6|70773.5|70674.5|70703.3|70604.3|47
1656018600000|2022-06-23 21:10:00|70725.1|70647.1|70711.2|70659.4|70761.4|70662.4|70693.5|70623.1|158
1656018900000|2022-06-23 21:15:00|70720.4|70660.5|70712.8|70661.3|70743.5|70670.6|70700.1|70624.6|160
1656019200000|2022-06-23 21:20:00|70709.7|70663.7|70712.5|70662.2|70727.2|70672.6|70702.3|70643.9|144
1656019500000|2022-06-23 21:25:00|70716.4|70657.2|70713.8|70654.7|70731.8|70676.4|70700.4|70649.1|109
1656019800000|2022-06-23 21:30:00|70714.2|70654.3|70711.1|70665.2|70718.6|70682.3|70702.1|70653.7|237
1656020100000|2022-06-23 21:35:00|70710.5|70663.7|70717.1|70657.3|70720.9|70682.2|70699.7|70656.2|149
1656020400000|2022-06-23 21:40:00|70717.3|70657.2|70710.2|70686.9|70743.7|70689.8|70701.3|70653|201
1656020700000|2022-06-23 21:45:00|70723.8|70663.6|70711.6|70676.4|70731.7|70691.4|70707.4|70662.3|188
1656021000000|2022-06-23 21:50:00|70707.2|70687.2|70711.6|70674.3|70718.1|70688.7|70706.6|70657.9|161
1656021300000|2022-06-23 21:55:00|70712.2|70674.6|70712|70675.5|70743.1|70693.3|70707.1|70656|245
1656021600000|2022-06-23 22:00:00|70712.7|70676.6|70707.3|70675|70731.4|70687.2|70698|70653.8|415
1656021900000|2022-06-23 22:05:00|70706.1|70676.6|70697.2|70667.4|70710.5|70682.4|70690.9|70656.6|323
1656022200000|2022-06-23 22:10:00|70696.4|70668.7|70675.8|70655.8|70704.2|70675.8|70673.9|70654.6|370
1656022500000|2022-06-23 22:15:00|70677.4|70654.8|70675.9|70651.3|70685.8|70660.3|70671.5|70645.2|351
1656022800000|2022-06-23 22:20:00|70675.2|70651.8|70669.9|70649.9|70684.4|70658.6|70668.3|70647.1|259
1656023100000|2022-06-23 22:25:00|70670.3|70650.3|70686.6|70666.6|70686.7|70666.7|70666.9|70646.9|177
1656023400000|2022-06-23 22:30:00|70686|70666|70702.2|70682.2|70712.6|70692.6|70686|70666|290
1656023700000|2022-06-23 22:35:00|70702.3|70682.3|70711.5|70691.5|70715.8|70695.8|70700|70680|214
1656024000000|2022-06-23 22:40:00|70711.3|70691.3|70690.4|70670.4|70713.5|70692.3|70683.3|70663.3|321
1656024300000|2022-06-23 22:45:00|70690.9|70670.9|70681.7|70661.7|70695.8|70675.3|70669.6|70649.6|316
1656024600000|2022-06-23 22:50:00|70681.5|70661.5|70684.2|70664.2|70686.4|70666.4|70679.2|70657.1|148
1656024900000|2022-06-23 22:55:00|70684.4|70664.4|70677.9|70657.9|70689.9|70669.9|70677.3|70657.3|234
1656025200000|2022-06-23 23:00:00|70678|70658|70688.4|70668.4|70696.4|70678.7|70678|70658|316
1656025500000|2022-06-23 23:05:00|70688.2|70668.2|70678.5|70658.5|70688.9|70668.9|70672|70652|303
1656025800000|2022-06-23 23:10:00|70679.1|70659.1|70681.4|70661.4|70682.3|70662.3|70667.3|70647.3|340
1656026100000|2022-06-23 23:15:00|70677.5|70657.5|70673.8|70653.8|70680.5|70660.5|70672.1|70652.1|296
1656026400000|2022-06-23 23:20:00|70673.4|70653.4|70672.6|70652.6|70678.3|70658.3|70669.5|70651.4|342
1656026700000|2022-06-23 23:25:00|70672.8|70652.8|70669.2|70649.2|70678.4|70658.4|70666.3|70646.3|297
1656027000000|2022-06-23 23:30:00|70669.5|70649.5|70679.4|70659.4|70688.5|70668.5|70669.5|70649.5|454
1656027300000|2022-06-23 23:35:00|70680.1|70660.1|70684.6|70664.6|70694.1|70674.1|70671.2|70651.2|383
1656027600000|2022-06-23 23:40:00|70684.7|70664.7|70706.5|70686.5|70709.4|70689.9|70684.5|70664.5|352
1656027900000|2022-06-23 23:45:00|70706.1|70686.1|70716.3|70696.3|70727|70709.1|70704.4|70684.4|487
1656028200000|2022-06-23 23:50:00|70716.1|70696.1|70719.4|70699.4|70724.8|70706.9|70711.4|70691.4|423
1656028500000|2022-06-23 23:55:00|70718.6|70698.6|70727.2|70707.2|70728.6|70710.3|70718|70698|474
1656028800000|2022-06-24 00:00:00|70728.7|70708.7|70701.4|70681.4|70728.7|70708.7|70691|70673.4|878
1656029100000|2022-06-24 00:05:00|70701.5|70681.5|70688.1|70673.1|70713.3|70696|70688.1|70672.6|680
1656029400000|2022-06-24 00:10:00|70687.6|70672.6|70725.9|70705.9|70726.2|70710.2|70681.8|70666|764
1656029700000|2022-06-24 00:15:00|70726.1|70706.1|70736.3|70716.3|70743.6|70724.6|70721.9|70703.2|771
1656030000000|2022-06-24 00:20:00|70736.4|70716.4|70682.5|70662.5|70736.4|70719|70680.9|70661.7|803
1656030300000|2022-06-24 00:25:00|70682.7|70662.7|70729.6|70709.6|70734.7|70714.7|70681.2|70661.2|665
1656030600000|2022-06-24 00:30:00|70729.7|70709.7|70761.4|70741.4|70770.7|70750.7|70727.2|70707.2|915
1656030900000|2022-06-24 00:35:00|70761.8|70741.8|70746.8|70726.8|70775.5|70755.5|70742.1|70722.1|749
1656031200000|2022-06-24 00:40:00|70746.7|70726.7|70730.3|70710.3|70752|70732|70726.8|70706.8|671
1656031500000|2022-06-24 00:45:00|70730.2|70710.2|70706.9|70686.9|70735.9|70715.9|70687.6|70667.6|782
1656031800000|2022-06-24 00:50:00|70706.8|70686.8|70743.9|70723.9|70744.6|70724.6|70703.6|70683.6|827
1656032100000|2022-06-24 00:55:00|70746.4|70726.4|70745.4|70725.4|70753.4|70733.4|70737|70717.6|744
1656032400000|2022-06-24 01:00:00|70744.6|70724.6|70748.9|70728.9|70767.3|70747.9|70734.8|70718|788
1656032700000|2022-06-24 01:05:00|70748.5|70728.5|70708.9|70688.9|70748.8|70729|70696.6|70679.1|782
1656033000000|2022-06-24 01:10:00|70708.8|70688.8|70684|70664|70711.5|70691.5|70681.2|70661.2|802
1656033300000|2022-06-24 01:15:00|70682.9|70662.9|70670.2|70650.2|70688.6|70668.6|70665.3|70647.8|809
1656033600000|2022-06-24 01:20:00|70670.3|70650.3|70663.1|70643.1|70680.1|70660.1|70651.3|70633|748
1656033900000|2022-06-24 01:25:00|70662.5|70642.5|70686.8|70666.8|70697.2|70677.2|70659.5|70639.5|734
1656034200000|2022-06-24 01:30:00|70686.1|70666.1|70668.6|70648.6|70703.6|70686.3|70666.9|70646.9|809
1656034500000|2022-06-24 01:35:00|70668.4|70648.4|70667.6|70647.6|70675|70655|70654.3|70634.3|798
1656034800000|2022-06-24 01:40:00|70667.7|70647.7|70647.5|70627.5|70668.1|70648.1|70637.1|70617.1|783
1656035100000|2022-06-24 01:45:00|70646|70626|70659.3|70639.3|70662.4|70642.4|70637.6|70617.8|848
1656035400000|2022-06-24 01:50:00|70658.9|70638.9|70642.1|70622.1|70661|70641|70630.6|70610.6|755
1656035700000|2022-06-24 01:55:00|70642.9|70622.9|70663.4|70643.4|70663.5|70644.6|70634.8|70615.3|704
1656036000000|2022-06-24 02:00:00|70663.1|70643.1|70666.3|70646.3|70672.5|70652.9|70648.8|70630.9|689
1656036300000|2022-06-24 02:05:00|70666.2|70646.2|70660.1|70640.1|70668.3|70649.5|70650.9|70633.5|615
1656036600000|2022-06-24 02:10:00|70659.5|70639.5|70659.3|70639.3|70675.5|70658.1|70646.8|70629.5|786
1656036900000|2022-06-24 02:15:00|70659.7|70639.7|70668.4|70648.4|70678.1|70658.4|70652.5|70634.8|658
1656037200000|2022-06-24 02:20:00|70668.2|70648.2|70669.4|70649.4|70675.2|70655.2|70659.9|70642.9|641
1656037500000|2022-06-24 02:25:00|70671.4|70651.4|70662|70642|70673.3|70653.3|70657.8|70640.1|511
1656037800000|2022-06-24 02:30:00|70662.2|70642.2|70633.9|70613.9|70662.2|70644.6|70629.9|70609.9|669
1656038100000|2022-06-24 02:35:00|70633.6|70613.6|70633.4|70613.4|70639|70619|70620.6|70600.6|605
1656038400000|2022-06-24 02:40:00|70633.2|70613.2|70617.7|70597.7|70644.9|70624.9|70616.4|70597.5|700
1656038700000|2022-06-24 02:45:00|70618.2|70598.2|70613.4|70593.4|70625.4|70607.6|70605.7|70587.5|603
1656039000000|2022-06-24 02:50:00|70613.2|70593.2|70614.3|70594.3|70620.8|70600.8|70608.2|70590.7|569
1656039300000|2022-06-24 02:55:00|70614.5|70594.5|70627.7|70607.7|70649.5|70629.7|70613.2|70594.3|744
1656039600000|2022-06-24 03:00:00|70627.8|70607.8|70640.8|70620.8|70643.1|70625.2|70627.1|70607.1|683
1656039900000|2022-06-24 03:05:00|70640.9|70620.9|70651.4|70631.4|70651.5|70633.3|70630.6|70612.3|537
1656040200000|2022-06-24 03:10:00|70651.5|70631.5|70657.4|70637.4|70666.4|70649|70650.4|70631.1|597
1656040500000|2022-06-24 03:15:00|70657.8|70637.8|70653.3|70633.3|70661.5|70642.6|70643.5|70623.5|600
1656040800000|2022-06-24 03:20:00|70653.2|70633.2|70641.5|70621.5|70657|70637.4|70637.1|70619.1|609
1656041100000|2022-06-24 03:25:00|70641.3|70621.3|70643.2|70623.2|70659.9|70641.6|70634.7|70616.8|606
1656041400000|2022-06-24 03:30:00|70643.5|70623.5|70640.2|70620.2|70650.4|70632.6|70637.4|70619.2|570
1656041700000|2022-06-24 03:35:00|70640.3|70620.3|70630.3|70610.3|70640.3|70620.3|70617.2|70599.4|584
1656042000000|2022-06-24 03:40:00|70630.5|70610.5|70641.3|70621.3|70644.8|70627.3|70628.7|70610.5|507
1656042300000|2022-06-24 03:45:00|70641.2|70621.2|70630.6|70610.6|70648.1|70630|70620|70603.1|502
1656042600000|2022-06-24 03:50:00|70630.7|70610.7|70641.3|70621.3|70645|70627.2|70623.8|70605.5|487
1656042900000|2022-06-24 03:55:00|70641.7|70621.7|70635.9|70620.9|70645.6|70628.4|70633.9|70616.1|488
1656043200000|2022-06-24 04:00:00|70638.1|70618.1|70628.9|70608.9|70650.9|70631.3|70627.8|70607.8|627
1656043500000|2022-06-24 04:05:00|70628.5|70608.5|70636|70616|70643.9|70624.5|70628.5|70608.5|531
1656043800000|2022-06-24 04:10:00|70636.3|70616.3|70621.2|70601.2|70636.4|70617.1|70618.9|70599.9|670
1656044100000|2022-06-24 04:15:00|70620.1|70600.1|70607.8|70587.8|70626.6|70607.5|70599.8|70579.8|648
1656044400000|2022-06-24 04:20:00|70608.1|70588.1|70610.7|70590.7|70617.6|70601.7|70601.6|70583.8|634
1656044700000|2022-06-24 04:25:00|70610.3|70590.3|70603.2|70583.2|70617.1|70600.2|70599.5|70579.5|588
1656045000000|2022-06-24 04:30:00|70600.7|70585.7|70615.9|70595.9|70622|70604.2|70600.6|70582.5|526
1656045300000|2022-06-24 04:35:00|70613.4|70598.4|70619.5|70599.5|70620.4|70603.1|70607.8|70590.4|556
1656045600000|2022-06-24 04:40:00|70618.3|70598.3|70591.9|70571.9|70619.7|70602|70589.2|70569.2|496
1656045900000|2022-06-24 04:45:00|70591.6|70571.6|70614.8|70594.8|70616.4|70596.7|70590.4|70570.4|412
1656046200000|2022-06-24 04:50:00|70612.2|70597.2|70582.6|70562.6|70615.7|70597.2|70578|70560.5|557
1656046500000|2022-06-24 04:55:00|70583.3|70563.3|70590|70570|70596.5|70576.5|70570.5|70550.5|644
1656046800000|2022-06-24 05:00:00|70591.2|70571.2|70596.8|70576.8|70600.6|70581.9|70583.4|70564.8|719
1656047100000|2022-06-24 05:05:00|70596.6|70576.6|70593|70573|70596.9|70576.9|70575.6|70555.6|644
1656047400000|2022-06-24 05:10:00|70592.5|70572.5|70592.3|70572.3|70599.8|70579.8|70579.4|70559.4|648
1656047700000|2022-06-24 05:15:00|70592.2|70572.2|70594.7|70574.7|70600.7|70580.7|70585.4|70565.4|586
1656048000000|2022-06-24 05:20:00|70595.1|70575.1|70581.2|70561.2|70597.4|70577.4|70578.5|70558.5|480
1656048300000|2022-06-24 05:25:00|70581|70561|70573.3|70553.3|70600.9|70580.9|70567.4|70550.4|518
1656048600000|2022-06-24 05:30:00|70573.1|70553.1|70563|70543|70574.1|70554.1|70557.6|70539.2|576
1656048900000|2022-06-24 05:35:00|70563.3|70543.3|70549.6|70529.6|70563.6|70543.6|70548|70528|622
1656049200000|2022-06-24 05:40:00|70549|70529|70557.5|70537.5|70567.1|70547.1|70548.1|70529|565
1656049500000|2022-06-24 05:45:00|70556.7|70536.7|70569.4|70549.4|70571.4|70553.2|70550.6|70530.6|669
1656049800000|2022-06-24 05:50:00|70569.5|70549.5|70573.8|70553.8|70585.4|70565.4|70566.8|70546.8|585
1656050100000|2022-06-24 05:55:00|70573.2|70553.2|70570.7|70550.7|70581.4|70561.4|70563.7|70543.7|689
1656050400000|2022-06-24 06:00:00|70570.1|70550.1|70558.1|70538.1|70602.9|70584.7|70557.6|70537.6|903
1656050700000|2022-06-24 06:05:00|70559.5|70539.5|70579.1|70564.1|70579.4|70564.4|70547.2|70527.2|828
1656051000000|2022-06-24 06:10:00|70579.6|70564.6|70595|70580|70598|70582.5|70572.5|70557.5|685
1656051300000|2022-06-24 06:15:00|70595.2|70580.2|70591.1|70571.1|70614.9|70599.9|70581.7|70566.7|741
1656051600000|2022-06-24 06:20:00|70589.8|70574.8|70613.3|70598.3|70622.5|70607.2|70582.5|70567.5|814
1656051900000|2022-06-24 06:25:00|70613.4|70598.4|70609.5|70589.5|70620.3|70604.6|70587.5|70570.5|803
1656052200000|2022-06-24 06:30:00|70607|70592|70617.6|70602.6|70625.9|70608.4|70604.5|70588.9|848
1656052500000|2022-06-24 06:35:00|70617.2|70602.2|70594|70574|70625|70607.8|70588.9|70572.1|854
1656052800000|2022-06-24 06:40:00|70593.8|70573.8|70594.1|70574.1|70604.4|70585.3|70590.9|70572.9|732
1656053100000|2022-06-24 06:45:00|70594|70574|70608.9|70593.9|70614|70597.6|70570.9|70554.4|787
1656053400000|2022-06-24 06:50:00|70608.8|70593.8|70622.4|70602.4|70629.4|70614.4|70601.1|70583.7|794
1656053700000|2022-06-24 06:55:00|70622.9|70602.9|70622.1|70607.1|70648.2|70633.2|70620.4|70601.7|842
1656054000000|2022-06-24 07:00:00|70626.2|70611.2|70634.2|70614.2|70635.4|70618.8|70600.6|70582.4|947
1656054300000|2022-06-24 07:05:00|70634.1|70614.1|70625.2|70605.2|70648.1|70631|70621.2|70604.1|934
1656054600000|2022-06-24 07:10:00|70623.1|70608.1|70660.1|70640.1|70667.2|70649.6|70622.8|70606.7|973
1656054900000|2022-06-24 07:15:00|70659.9|70639.9|70687.6|70672.6|70692.3|70677.3|70646.5|70626.5|961
1656055200000|2022-06-24 07:20:00|70688.6|70673.6|70673|70658|70697.6|70682.3|70667.7|70652.7|994
1656055500000|2022-06-24 07:25:00|70673.5|70658.5|70679|70664|70689.4|70673.9|70655.8|70638.6|901
1656055800000|2022-06-24 07:30:00|70678.7|70663.7|70668.1|70653.1|70688.3|70672.9|70660.2|70640.2|861
1656056100000|2022-06-24 07:35:00|70671.5|70651.5|70671|70651|70672.2|70655.1|70637.9|70620.9|910
1656056400000|2022-06-24 07:40:00|70671.1|70651.1|70658.4|70638.4|70681.9|70664.7|70656.9|70636.9|877
1656056700000|2022-06-24 07:45:00|70658.3|70638.3|70684.1|70669.1|70693.8|70677.5|70657.8|70638.1|859
1656057000000|2022-06-24 07:50:00|70686.9|70666.9|70676.9|70661.9|70701.9|70685.7|70665|70647.8|808
1656057300000|2022-06-24 07:55:00|70677.1|70662.1|70695|70675|70702.8|70687.8|70675.7|70659.9|737
1656057600000|2022-06-24 08:00:00|70694.5|70674.5|70663.4|70648.4|70705.5|70685.5|70651.1|70635.2|1025
1656057900000|2022-06-24 08:05:00|70662.9|70647.9|70697.7|70682.7|70702|70685.2|70662.4|70645.7|856
1656058200000|2022-06-24 08:10:00|70698|70683|70729.9|70709.9|70730|70710|70689.7|70672.4|913
1656058500000|2022-06-24 08:15:00|70731.4|70711.4|70661.3|70641.3|70739|70719|70658.4|70638.4|920
1656058800000|2022-06-24 08:20:00|70661.1|70641.1|70694.7|70674.7|70701.2|70682.7|70656.9|70638.8|919
1656059100000|2022-06-24 08:25:00|70694.1|70674.1|70690.9|70670.9|70701.1|70681.1|70680.6|70660.6|877
1656059400000|2022-06-24 08:30:00|70690.8|70670.8|70682.6|70662.6|70710.9|70694.1|70676.4|70657.9|889
1656059700000|2022-06-24 08:35:00|70682.1|70662.1|70683.1|70663.1|70697.6|70678.2|70664|70644.8|821
1656060000000|2022-06-24 08:40:00|70682.6|70662.6|70638.2|70623.2|70687.6|70672.6|70637.7|70622.7|792
1656060300000|2022-06-24 08:45:00|70638.3|70623.3|70608.9|70588.9|70650.7|70635.7|70599.6|70579.6|849
1656060600000|2022-06-24 08:50:00|70609.3|70589.3|70573.9|70553.9|70619.9|70603.7|70563.4|70545.7|985
1656060900000|2022-06-24 08:55:00|70574.3|70554.3|70564.7|70544.7|70586.3|70567.9|70552.4|70534.8|917
1656061200000|2022-06-24 09:00:00|70564.5|70544.5|70572.8|70552.8|70589.2|70570.7|70563.2|70544.1|955
1656061500000|2022-06-24 09:05:00|70573.1|70553.1|70577.8|70557.8|70586.9|70568.2|70562.4|70543.2|809
1656061800000|2022-06-24 09:10:00|70577.5|70557.5|70568.1|70548.1|70588.3|70570.8|70563.7|70546.2|857
1656062100000|2022-06-24 09:15:00|70565.1|70550.1|70579.5|70559.5|70591|70573.6|70565.1|70548.3|839
1656062400000|2022-06-24 09:20:00|70579.6|70559.6|70579.6|70559.6|70595.5|70578.2|70568.5|70552.2|810
1656062700000|2022-06-24 09:25:00|70579.8|70559.8|70503.7|70483.7|70585.7|70567.8|70500.6|70480.6|871
1656063000000|2022-06-24 09:30:00|70503.6|70483.6|70537.8|70522.8|70541|70523.7|70500.7|70480.7|915
1656063300000|2022-06-24 09:35:00|70538|70523|70572.4|70552.4|70582.1|70562.1|70537.8|70520|888
1656063600000|2022-06-24 09:40:00|70574|70554|70566.2|70551.2|70579.8|70561.8|70565|70546.8|760
1656063900000|2022-06-24 09:45:00|70566.6|70551.6|70550.5|70535.5|70572.1|70554.9|70537.7|70520.4|774
1656064200000|2022-06-24 09:50:00|70550.1|70535.1|70542.4|70527.4|70568.1|70553.1|70536.5|70519|785
1656064500000|2022-06-24 09:55:00|70542.5|70527.5|70502.3|70487.3|70543.3|70528.3|70502.3|70484.9|772
1656064800000|2022-06-24 10:00:00|70502.4|70487.4|70499.6|70479.6|70517.9|70500.9|70495.6|70478.5|804
1656065100000|2022-06-24 10:05:00|70499.8|70479.8|70542.5|70527.5|70549.8|70534|70489.8|70474.4|839
1656065400000|2022-06-24 10:10:00|70543|70528|70551.1|70531.1|70555|70539.7|70534.5|70515.4|800
1656065700000|2022-06-24 10:15:00|70550.7|70530.7|70525.6|70510.6|70554.3|70537.9|70524.4|70505.6|757
1656066000000|2022-06-24 10:20:00|70525.5|70510.5|70561.7|70546.7|70563.2|70546.7|70508.1|70491.4|863
1656066300000|2022-06-24 10:25:00|70562.8|70542.8|70547|70527|70579.5|70563|70533.9|70516.1|859
1656066600000|2022-06-24 10:30:00|70545.9|70530.9|70558.6|70543.6|70565.6|70549.6|70540.2|70525.2|776
1656066900000|2022-06-24 10:35:00|70558.7|70543.7|70577.7|70562.7|70583.7|70568.7|70549.7|70532.8|738
1656067200000|2022-06-24 10:40:00|70577.3|70562.3|70579.3|70564.3|70618.5|70599.6|70572.7|70557.7|743
1656067500000|2022-06-24 10:45:00|70579.2|70564.2|70583.7|70563.7|70594|70575|70561.4|70544.3|709
1656067800000|2022-06-24 10:50:00|70583.5|70563.5|70578.1|70558.1|70592.4|70575|70561.4|70545|731
1656068100000|2022-06-24 10:55:00|70575.4|70560.4|70606.6|70586.6|70607.3|70590.3|70564.8|70547.2|786
1656068400000|2022-06-24 11:00:00|70604.6|70589.6|70617.5|70602.5|70633.1|70615.6|70587.8|70570.1|789
1656068700000|2022-06-24 11:05:00|70616.5|70601.5|70644|70629|70648.7|70632.7|70616.5|70601.5|750
1656069000000|2022-06-24 11:10:00|70646.6|70631.6|70647.4|70632.4|70660|70643.3|70624.5|70609.5|769
1656069300000|2022-06-24 11:15:00|70647.9|70632.9|70646.5|70626.5|70688.6|70670.7|70643.6|70626.4|800
1656069600000|2022-06-24 11:20:00|70643.6|70628.6|70632.7|70612.7|70650.5|70633.3|70629|70611.9|748
1656069900000|2022-06-24 11:25:00|70632.6|70612.6|70629.9|70609.9|70642.9|70625.4|70626.3|70608.9|645
1656070200000|2022-06-24 11:30:00|70630|70610|70626.9|70611.9|70650.2|70630.2|70608.4|70591.2|812
1656070500000|2022-06-24 11:35:00|70628.6|70613.6|70625.9|70610.9|70637.2|70622.2|70616.8|70599.1|748
1656070800000|2022-06-24 11:40:00|70625.4|70610.4|70674.3|70659.3|70688.1|70672.6|70621.7|70606.7|876
1656071100000|2022-06-24 11:45:00|70674.9|70659.9|70708.1|70688.1|70717.8|70702.1|70667.9|70652.9|888
1656071400000|2022-06-24 11:50:00|70705.8|70690.8|70739.7|70724.7|70745.8|70730.8|70694.6|70676.7|993
1656071700000|2022-06-24 11:55:00|70740.3|70725.3|70750.8|70735.8|70764.7|70747.5|70728|70710.5|993
1656072000000|2022-06-24 12:00:00|70750|70735|70704.7|70689.7|70751.3|70735.2|70685.5|70670.1|980
1656072300000|2022-06-24 12:05:00|70704.9|70689.9|70696.8|70681.8|70719.6|70702.2|70691.6|70675.2|849
1656072600000|2022-06-24 12:10:00|70697.3|70682.3|70701.9|70686.9|70723|70706.3|70693|70675.3|910
1656072900000|2022-06-24 12:15:00|70702.4|70687.4|70692.6|70672.6|70713.5|70695.7|70683.6|70667.7|807
1656073200000|2022-06-24 12:20:00|70689.7|70674.7|70657.5|70642.5|70691.2|70674.7|70653.7|70636.6|1007
1656073500000|2022-06-24 12:25:00|70657.6|70642.6|70642.7|70627.7|70669|70654|70638.1|70622.1|805
1656073800000|2022-06-24 12:30:00|70641.8|70626.8|70684.6|70669.6|70690.8|70673.8|70639.1|70621.8|917
1656074100000|2022-06-24 12:35:00|70684.5|70669.5|70678.5|70663.5|70704.2|70685.5|70652.4|70634.2|898
1656074400000|2022-06-24 12:40:00|70677.6|70662.6|70638.7|70623.7|70685.2|70670.2|70637.3|70622.3|845
1656074700000|2022-06-24 12:45:00|70638.2|70623.2|70674.2|70654.2|70701.3|70685.2|70635.8|70620.8|915
1656075000000|2022-06-24 12:50:00|70667.9|70647.9|70659.6|70639.6|70687.8|70669.5|70642.3|70624.2|1016
1656075300000|2022-06-24 12:55:00|70660|70640|70712.3|70692.3|70717.9|70697.9|70651.7|70631.7|956
1656075600000|2022-06-24 13:00:00|70711.4|70691.4|70732.1|70717.1|70741.8|70726.8|70696.6|70677.7|919
1656075900000|2022-06-24 13:05:00|70730.9|70715.9|70726.5|70711.5|70758.8|70743.8|70705.1|70690.1|907
1656076200000|2022-06-24 13:10:00|70728.7|70708.7|70677.2|70662.2|70739.7|70722.3|70676.1|70656.1|885
1656076500000|2022-06-24 13:15:00|70676.8|70661.8|70725.1|70705.1|70725.2|70705.2|70676.7|70661.6|804
1656076800000|2022-06-24 13:20:00|70725.2|70705.2|70680.5|70665.5|70743.3|70725.5|70679.8|70662.9|906
1656077100000|2022-06-24 13:25:00|70680.2|70665.2|70634.1|70619.1|70687.2|70672.2|70631.3|70614.4|918
1656077400000|2022-06-24 13:30:00|70634.4|70619.4|70629|70609|70639.3|70624.3|70566.9|70551.6|1039
1656077700000|2022-06-24 13:35:00|70628.8|70608.8|70638.6|70623.6|70655.5|70640.5|70605.9|70587.8|1018
1656078000000|2022-06-24 13:40:00|70638.5|70623.5|70613.3|70593.3|70659.4|70644.4|70593.5|70578.4|1050
1656078300000|2022-06-24 13:45:00|70614.1|70594.1|70578.1|70563.1|70631.7|70615.3|70576.5|70560.4|973
1656078600000|2022-06-24 13:50:00|70580.8|70560.8|70582.3|70562.3|70604.4|70588.6|70560.3|70543.1|1047
1656078900000|2022-06-24 13:55:00|70583.8|70563.8|70639.7|70619.7|70650.8|70633.8|70578.6|70560.2|991
1656079200000|2022-06-24 14:00:00|70638.6|70618.6|70464.3|70444.3|70638.6|70618.6|70401.9|70384.3|1168
1656079500000|2022-06-24 14:05:00|70471.3|70451.3|70480.1|70460.1|70540.8|70520.8|70428.6|70408.6|1142
1656079800000|2022-06-24 14:10:00|70481.6|70461.6|70466.7|70451.7|70508.2|70489.9|70428.9|70413.9|1114
1656080100000|2022-06-24 14:15:00|70467.2|70452.2|70474.2|70459.2|70524.8|70508.5|70445.5|70427.9|1058
1656080400000|2022-06-24 14:20:00|70473.1|70458.1|70434.4|70419.4|70476.1|70461.1|70424.7|70409.7|1040
1656080700000|2022-06-24 14:25:00|70434.1|70419.1|70396.2|70381.2|70457.2|70442.2|70393|70376.4|943
1656081000000|2022-06-24 14:30:00|70394.6|70379.6|70480.6|70465.6|70481.5|70465.6|70394.2|70378|1046
1656081300000|2022-06-24 14:35:00|70480.9|70465.9|70500.1|70485.1|70541.4|70525.6|70478.8|70461.8|1072
1656081600000|2022-06-24 14:40:00|70499.8|70484.8|70568.3|70553.3|70588.4|70573.4|70484.6|70466.5|1063
1656081900000|2022-06-24 14:45:00|70564.6|70549.6|70546.5|70526.5|70599|70579.8|70543.3|70526|1067
1656082200000|2022-06-24 14:50:00|70543.8|70528.8|70574.2|70559.2|70602.8|70582.8|70518.6|70501|1083
1656082500000|2022-06-24 14:55:00|70576.5|70556.5|70583.4|70563.4|70606.4|70591.4|70558.7|70543.7|1079
1656082800000|2022-06-24 15:00:00|70584.7|70569.7|70515.7|70500.7|70584.7|70569.7|70515.7|70500.7|1051
1656083100000|2022-06-24 15:05:00|70516|70501|70483.6|70468.6|70517.8|70502.8|70473.4|70458.4|960
1656083400000|2022-06-24 15:10:00|70481.1|70466.1|70549.3|70534.3|70562|70547|70474|70459|1000
1656083700000|2022-06-24 15:15:00|70549.4|70534.4|70558.3|70538.3|70562.4|70542.4|70520.8|70503|903
1656084000000|2022-06-24 15:20:00|70558.8|70538.8|70545.6|70525.6|70561.7|70546.7|70524.1|70506.2|989
1656084300000|2022-06-24 15:25:00|70543|70523|70527.4|70507.4|70550.1|70532.8|70517.4|70501.6|908
1656084600000|2022-06-24 15:30:00|70527.5|70507.5|70537.9|70522.9|70545.4|70527.3|70518.1|70501.1|907
1656084900000|2022-06-24 15:35:00|70538.2|70523.2|70494.4|70479.4|70547.2|70530.9|70491.3|70476.3|904
1656085200000|2022-06-24 15:40:00|70494.2|70479.2|70501.8|70486.8|70502.4|70487.4|70473.4|70458.4|838
1656085500000|2022-06-24 15:45:00|70501.6|70486.6|70498.1|70483.1|70529.5|70513.4|70482.3|70465.3|891
1656085800000|2022-06-24 15:50:00|70498.2|70483.2|70552.5|70537.5|70558.9|70540.5|70493|70478|897
1656086100000|2022-06-24 15:55:00|70554.5|70534.5|70611.9|70596.9|70623.3|70608.3|70552.4|70533.4|974
1656086400000|2022-06-24 16:00:00|70612.1|70597.1|70596.5|70581.5|70619.1|70604.1|70579|70560.1|917
1656086700000|2022-06-24 16:05:00|70597.8|70582.8|70589.7|70574.7|70617.8|70602.8|70582.9|70567.1|827
1656087000000|2022-06-24 16:10:00|70589.8|70574.8|70571.5|70556.5|70594.9|70579.9|70568.5|70552.1|819
1656087300000|2022-06-24 16:15:00|70574.3|70554.3|70574.1|70559.1|70592.7|70575.2|70563.2|70545.5|847
1656087600000|2022-06-24 16:20:00|70574.2|70559.2|70590.1|70575.1|70595.9|70580.9|70568.1|70553.1|834
1656087900000|2022-06-24 16:25:00|70589.8|70574.8|70593.2|70578.2|70597.3|70582.3|70574.6|70558.7|769
1656088200000|2022-06-24 16:30:00|70593.4|70578.4|70583.4|70568.4|70608.4|70593.4|70582.5|70564.8|747
1656088500000|2022-06-24 16:35:00|70583.9|70568.9|70564|70549|70586.6|70570.5|70557.2|70541.3|633
1656088800000|2022-06-24 16:40:00|70564.6|70549.6|70558.2|70543.2|70583.7|70568.2|70557.9|70541.7|667
1656089100000|2022-06-24 16:45:00|70559.1|70544.1|70550.8|70530.8|70569.3|70554.3|70548.9|70529.7|636
1656089400000|2022-06-24 16:50:00|70551.1|70531.1|70562.2|70542.2|70573|70555.2|70547.8|70530.9|673
1656089700000|2022-06-24 16:55:00|70562.6|70542.6|70560.4|70540.4|70576.5|70559.6|70542.1|70525.7|722
1656090000000|2022-06-24 17:00:00|70560.3|70540.3|70571.3|70551.3|70571.6|70551.6|70544.8|70524.8|740
1656090300000|2022-06-24 17:05:00|70572.8|70552.8|70577.8|70557.8|70585.9|70569|70561.4|70543.2|641
1656090600000|2022-06-24 17:10:00|70576.3|70556.3|70572|70552|70578|70558.7|70561.5|70541.5|613
1656090900000|2022-06-24 17:15:00|70572.1|70552.1|70588.5|70568.5|70590|70571.8|70572|70552|508
1656091200000|2022-06-24 17:20:00|70588.4|70568.4|70582.1|70562.1|70588.5|70568.5|70571.4|70553.4|531
1656091500000|2022-06-24 17:25:00|70581.1|70561.1|70578.4|70558.4|70583.6|70566|70567.3|70550.6|585
1656091800000|2022-06-24 17:30:00|70578.2|70558.2|70575|70555|70582|70563.8|70569.2|70551|597
1656092100000|2022-06-24 17:35:00|70575.1|70555.1|70583.8|70568.8|70590.5|70572.4|70568.7|70551|543
1656092400000|2022-06-24 17:40:00|70583.9|70568.9|70574.9|70554.9|70600.5|70582.9|70572.8|70554.5|657
1656092700000|2022-06-24 17:45:00|70574.7|70554.7|70623.2|70603.2|70623.5|70603.8|70574.7|70554.7|673
1656093000000|2022-06-24 17:50:00|70622.7|70602.7|70634.8|70614.8|70639.2|70619.2|70613.1|70595.2|723
1656093300000|2022-06-24 17:55:00|70635.2|70615.2|70615.5|70595.5|70645.3|70625.9|70609|70590.6|785
1656093600000|2022-06-24 18:00:00|70615.6|70595.6|70584.4|70564.4|70615.6|70595.6|70578.1|70558.1|725
1656093900000|2022-06-24 18:05:00|70584.6|70564.6|70558.3|70538.3|70584.7|70564.7|70553.9|70533.9|582
1656094200000|2022-06-24 18:10:00|70558.2|70538.2|70542.7|70522.7|70559.7|70540.5|70533.6|70513.6|593
1656094500000|2022-06-24 18:15:00|70542.6|70522.6|70558.8|70538.8|70565.6|70547|70541.5|70521.5|571
1656094800000|2022-06-24 18:20:00|70558.7|70538.7|70572.6|70552.6|70578.8|70560.5|70549.5|70531.6|561
1656095100000|2022-06-24 18:25:00|70572.7|70552.7|70546.6|70526.6|70572.7|70552.7|70542.5|70523.2|608
1656095400000|2022-06-24 18:30:00|70545.8|70525.8|70531.8|70511.8|70550.4|70530.7|70522.4|70504|563
1656095700000|2022-06-24 18:35:00|70531.9|70511.9|70545|70525|70545.7|70525.7|70525.9|70508.5|606
1656096000000|2022-06-24 18:40:00|70545.1|70525.1|70545.5|70525.5|70550.8|70531.7|70532.9|70512.9|575
1656096300000|2022-06-24 18:45:00|70545.3|70525.3|70538.8|70518.8|70545.9|70527.7|70535|70515|492
1656096600000|2022-06-24 18:50:00|70538.7|70518.7|70563|70543|70563.5|70543.5|70535.1|70515.1|537
1656096900000|2022-06-24 18:55:00|70562.8|70542.8|70548.9|70528.9|70563.4|70543.4|70533.9|70515|701
1656097200000|2022-06-24 19:00:00|70550.1|70530.1|70558|70538|70559.6|70539.6|70543|70523|650
1656097500000|2022-06-24 19:05:00|70558.4|70538.4|70565|70545|70567|70547|70545.4|70525.4|469
1656097800000|2022-06-24 19:10:00|70564.8|70544.8|70562|70542|70576.2|70556.2|70557.8|70537.8|546
1656098100000|2022-06-24 19:15:00|70562.2|70542.2|70545.1|70525.1|70563.6|70543.6|70542.5|70524.1|473
1656098400000|2022-06-24 19:20:00|70545.2|70525.2|70535.2|70515.2|70546.6|70528.6|70532.5|70514.7|385
1656098700000|2022-06-24 19:25:00|70535.1|70515.1|70525|70505|70539.8|70519.8|70522.9|70502.9|507
1656099000000|2022-06-24 19:30:00|70524.9|70504.9|70553.9|70533.9|70554.9|70534.9|70523.3|70503.3|476
1656099300000|2022-06-24 19:35:00|70554.6|70534.6|70559.4|70539.4|70567.4|70549.9|70549.7|70529.7|448
1656099600000|2022-06-24 19:40:00|70558.7|70538.7|70542.8|70522.8|70558.7|70541.7|70538.1|70518.8|429
1656099900000|2022-06-24 19:45:00|70542.7|70522.7|70562.1|70547.1|70566|70548.4|70540.1|70522.7|403
1656100200000|2022-06-24 19:50:00|70562|70547|70543.1|70523.1|70562.4|70547|70530.7|70510.7|667
1656100500000|2022-06-24 19:55:00|70542.9|70522.9|70487.3|70467.3|70551|70531|70483.6|70463.6|698
1656100800000|2022-06-24 20:00:00|70487|70467|70504.9|70484.9|70516.9|70496.9|70487|70467|593
1656101100000|2022-06-24 20:05:00|70505|70485|70505.5|70485.5|70518.8|70498.8|70501.4|70481.4|353
1656101400000|2022-06-24 20:10:00|70505.2|70485.2|70521.2|70501.2|70524|70504|70505.2|70485.2|315
1656101700000|2022-06-24 20:15:00|70521.9|70501.9|70516.7|70496.7|70521.9|70501.9|70499.6|70479.6|265
1656102000000|2022-06-24 20:20:00|70517|70497|70527.2|70507.2|70527.3|70507.3|70514.5|70494.5|279
1656102300000|2022-06-24 20:25:00|70527.1|70507.1|70551.2|70531.2|70551.2|70531.2|70524.3|70504.3|345
1656102600000|2022-06-24 20:30:00|70550.5|70530.5|70536.3|70516.3|70551.4|70531.4|70532.8|70512.8|215
1656102900000|2022-06-24 20:35:00|70537.6|70517.6|70543.5|70523.5|70546.5|70526.5|70534.8|70514.8|157
1656103200000|2022-06-24 20:40:00|70544|70524|70526.1|70506.1|70553.5|70533.5|70523.5|70492.7|328
1656103500000|2022-06-24 20:45:00|70526|70506|70537.8|70504.3|70542.8|70519.5|70525.3|70503.2|442
1656103800000|2022-06-24 20:50:00|70537.9|70503.3|70512.8|70492.8|70543.8|70514|70510.4|70473.2|493
1656104100000|2022-06-24 20:55:00|70512.3|70492.3|70545.1|70458.5|70561.7|70506.3|70494.5|70438.2|324
1656273600000|2022-06-26 20:00:00|70600.3|70486.3|70547.6|70469.1|70600.3|70486.3|70544|70460.7|3
1656274500000|2022-06-26 20:15:00|70508.4|70478.4|70544.1|70467.4|70597.9|70483.9|70503.4|70459.9|7
1656274800000|2022-06-26 20:20:00|70555.7|70441.7|70597.9|70483.9|70597.9|70483.9|70555.7|70441.7|2
1656275100000|2022-06-26 20:25:00|70555.7|70441.7|70544.1|70467.4|70555.7|70467.4|70541.1|70441.7|4
1656276000000|2022-06-26 20:40:00|70603.1|70484.1|70544.1|70467.4|70603.1|70484.1|70541.1|70460.4|18
1656276300000|2022-06-26 20:45:00|70558.1|70439.1|70558.1|70439.1|70558.1|70439.1|70558.1|70439.1|1
1656276600000|2022-06-26 20:50:00|70544.1|70467.4|70603.1|70484.1|70603.1|70484.1|70541.1|70460.4|4
1656276900000|2022-06-26 20:55:00|70541.1|70460.4|70541.1|70460.4|70541.1|70460.4|70541.1|70460.4|1
1656277200000|2022-06-26 21:00:00|70603.1|70484.1|70532.4|70502.4|70603.1|70504.4|70524.4|70453.1|13
1656277500000|2022-06-26 21:05:00|70534.2|70504.2|70563.1|70464.3|70568.1|70504.2|70514.8|70461.3|31
1656277800000|2022-06-26 21:10:00|70561.9|70465.1|70562.5|70471|70581.3|70486.2|70544.8|70450.6|48
1656278100000|2022-06-26 21:15:00|70535.7|70492.4|70569.2|70467.5|70577.2|70495.8|70535.7|70458.7|64
1656278400000|2022-06-26 21:20:00|70568.4|70467.1|70559.3|70465.1|70575.6|70488.2|70545.6|70459.3|72
1656278700000|2022-06-26 21:25:00|70558.9|70465.5|70563.2|70477.7|70570.3|70477.7|70555.5|70462.1|39
1656279000000|2022-06-26 21:30:00|70558.8|70471.8|70521.2|70484.1|70558.8|70496.3|70513|70467|187
1656279300000|2022-06-26 21:35:00|70523.2|70487.9|70528.1|70490.7|70546.6|70495|70493.4|70448.8|225
1656279600000|2022-06-26 21:40:00|70527.4|70490.1|70537.8|70487.6|70547.2|70494.3|70524.6|70481.9|138
1656279900000|2022-06-26 21:45:00|70527.7|70490.8|70531.7|70489|70543.5|70493|70525.7|70485.3|123
1656280200000|2022-06-26 21:50:00|70530.8|70490.1|70529.5|70484.7|70545.6|70497.4|70518.7|70484.7|104
1656280500000|2022-06-26 21:55:00|70529.1|70484.4|70539.5|70483.7|70546.8|70487.8|70528.8|70482.9|30
1656280800000|2022-06-26 22:00:00|70543.2|70467.4|70520.2|70487.6|70548.6|70498.6|70490.5|70445|460
1656281100000|2022-06-26 22:05:00|70517.8|70489.5|70507.2|70475.6|70533.2|70498.7|70493|70460|305
1656281400000|2022-06-26 22:10:00|70512.4|70470.1|70505.8|70463.4|70525|70482.4|70491.4|70463.2|325
1656281700000|2022-06-26 22:15:00|70496.2|70470.1|70502.5|70482.5|70514.3|70484.4|70488.3|70455.8|393
1656282000000|2022-06-26 22:20:00|70502.6|70482.6|70513.5|70493.5|70514|70494|70501.6|70476.4|310
1656282300000|2022-06-26 22:25:00|70512.8|70492.8|70509.8|70489.8|70514.5|70494.5|70498.3|70478.2|263
1656282600000|2022-06-26 22:30:00|70510.1|70490.1|70491.2|70471.2|70513.2|70493.2|70479.1|70459.1|517
1656282900000|2022-06-26 22:35:00|70491.1|70471.1|70485.8|70465.8|70508.1|70486.5|70485.8|70463.5|459
1656283200000|2022-06-26 22:40:00|70486.4|70466.4|70467.9|70447.5|70495.3|70471.6|70467.3|70446.3|461
1656283500000|2022-06-26 22:45:00|70468.5|70448.5|70467.3|70447.3|70470.9|70450.9|70457.1|70437.1|403
1656283800000|2022-06-26 22:50:00|70466.2|70446.2|70453.8|70433.8|70466.9|70446.9|70451.2|70431.2|376
1656284100000|2022-06-26 22:55:00|70449.7|70429.7|70440.9|70420.9|70458.7|70438.2|70440.5|70417.9|402
1656284400000|2022-06-26 23:00:00|70441|70421|70425.3|70405.3|70447.8|70427.3|70417.7|70395.4|506
1656284700000|2022-06-26 23:05:00|70424.9|70404.9|70395.1|70375.1|70433.3|70413.3|70374.4|70353|681
1656285000000|2022-06-26 23:10:00|70394.3|70374.3|70408.4|70388.4|70412.3|70392.3|70381.6|70363.9|629
1656285300000|2022-06-26 23:15:00|70408.1|70388.1|70430|70410|70432.4|70413.8|70405.7|70385.7|521
1656285600000|2022-06-26 23:20:00|70431.2|70411.2|70435.6|70415.6|70441.8|70421.8|70420.7|70400.7|587
1656285900000|2022-06-26 23:25:00|70435.7|70415.7|70400.3|70380.3|70435.7|70415.7|70399.7|70379.7|573
1656286200000|2022-06-26 23:30:00|70400.4|70380.4|70415.7|70395.7|70418.2|70399.4|70380.6|70361.4|605
1656286500000|2022-06-26 23:35:00|70415.6|70395.6|70397.1|70377.1|70421.2|70401.2|70394.8|70375.6|555
1656286800000|2022-06-26 23:40:00|70397.2|70377.2|70400|70380|70406.8|70387.3|70396.7|70376.7|618
1656287100000|2022-06-26 23:45:00|70399.7|70379.7|70402|70382|70403|70383|70383.2|70363.2|577
1656287400000|2022-06-26 23:50:00|70402.4|70382.4|70421.4|70401.4|70435.2|70415.2|70399.4|70379.4|616
1656287700000|2022-06-26 23:55:00|70420.9|70400.9|70428.6|70408.6|70439|70419|70417.4|70397.4|631
1656288000000|2022-06-27 00:00:00|70425.9|70405.9|70429.5|70409.5|70440|70420|70396.7|70376.7|889
1656288300000|2022-06-27 00:05:00|70430.7|70410.7|70422.3|70402.3|70435.1|70415.1|70406.9|70386.9|806
1656288600000|2022-06-27 00:10:00|70422.4|70402.4|70436.9|70416.9|70451.4|70431.4|70421.8|70401.8|733
1656288900000|2022-06-27 00:15:00|70437|70417|70438.6|70418.6|70446.2|70426.2|70427.7|70407.7|669
1656289200000|2022-06-27 00:20:00|70438.5|70418.5|70419.7|70399.7|70443.8|70423.8|70412.9|70392.9|753
1656289500000|2022-06-27 00:25:00|70419.5|70399.5|70435.8|70415.8|70437.1|70417.1|70415.9|70395.9|705
1656289800000|2022-06-27 00:30:00|70435.6|70415.6|70424|70404|70446.3|70426.3|70418.5|70398.5|755
1656290100000|2022-06-27 00:35:00|70423.9|70403.9|70430.8|70410.8|70438.6|70418.6|70417.2|70397.2|672
1656290400000|2022-06-27 00:40:00|70430.3|70410.3|70446.8|70426.8|70450.3|70430.3|70405.7|70385.7|734
1656290700000|2022-06-27 00:45:00|70446.4|70426.4|70508|70488|70509.6|70489.6|70441.4|70421.4|810
1656291000000|2022-06-27 00:50:00|70508.3|70488.3|70523|70503|70527.5|70509.8|70477.5|70458.9|905
1656291300000|2022-06-27 00:55:00|70520.9|70500.9|70505|70485|70521.7|70503.3|70485.2|70467.7|743
1656291600000|2022-06-27 01:00:00|70504.9|70484.9|70456.7|70436.7|70505|70485|70455.5|70436|874
1656291900000|2022-06-27 01:05:00|70456.3|70436.3|70462.6|70447.6|70473.3|70455.8|70448.2|70431.5|848
1656292200000|2022-06-27 01:10:00|70464.7|70444.7|70474.3|70454.3|70479.7|70462.1|70454.1|70435.6|793
1656292500000|2022-06-27 01:15:00|70476|70456|70464.5|70444.5|70478.9|70458.9|70446.9|70426.9|798
1656292800000|2022-06-27 01:20:00|70465|70445|70469.5|70449.5|70481.2|70464.1|70457.8|70437.8|778
1656293100000|2022-06-27 01:25:00|70469.9|70449.9|70466.4|70446.4|70477.8|70460.5|70458.2|70438.2|738
1656293400000|2022-06-27 01:30:00|70466.7|70446.7|70452.1|70432.1|70471.5|70455.5|70447.8|70430.3|858
1656293700000|2022-06-27 01:35:00|70450.2|70435.2|70458|70438|70469.5|70451.4|70443|70426.4|791
1656294000000|2022-06-27 01:40:00|70457.6|70437.6|70469|70449|70478.1|70461.1|70450.4|70432.3|882
1656294300000|2022-06-27 01:45:00|70469.1|70449.1|70479.2|70459.2|70482.9|70464.6|70457.4|70438.4|761
1656294600000|2022-06-27 01:50:00|70479.3|70459.3|70460.8|70445.8|70497.8|70481|70457|70440.1|823
1656294900000|2022-06-27 01:55:00|70462.3|70447.3|70474|70454|70475.1|70458.1|70447.6|70430.9|815
1656295200000|2022-06-27 02:00:00|70473.8|70453.8|70459.1|70439.1|70477.9|70458.8|70453.8|70435.6|790
1656295500000|2022-06-27 02:05:00|70459.9|70439.9|70482|70462|70486.3|70467.9|70456.3|70437|776
1656295800000|2022-06-27 02:10:00|70482.1|70462.1|70481.1|70461.1|70487.5|70471.4|70466.8|70449.1|737
1656296100000|2022-06-27 02:15:00|70481.3|70461.3|70462.6|70442.6|70485.9|70465.9|70458.3|70438.3|610
1656296400000|2022-06-27 02:20:00|70463.3|70443.3|70476.9|70456.9|70479.4|70459.4|70459.6|70439.6|673
1656296700000|2022-06-27 02:25:00|70475.6|70455.6|70478.3|70458.3|70484.1|70464.1|70464.4|70444.4|587
1656297000000|2022-06-27 02:30:00|70478|70458|70460.6|70440.6|70478|70458|70441.4|70422.2|883
1656297300000|2022-06-27 02:35:00|70461.8|70441.8|70452.8|70432.8|70467.4|70447.4|70434.7|70414.7|853
1656297600000|2022-06-27 02:40:00|70452.7|70432.7|70463.6|70443.6|70471|70451|70449.3|70429.3|627
1656297900000|2022-06-27 02:45:00|70463.8|70443.8|70479.7|70459.7|70480.1|70460.1|70454.4|70434.4|621
1656298200000|2022-06-27 02:50:00|70479.4|70459.4|70488.8|70468.8|70490.9|70470.9|70474.9|70454.9|562
1656298500000|2022-06-27 02:55:00|70485.6|70465.6|70505.6|70485.6|70513.4|70493.4|70485.6|70465.6|618
1656298800000|2022-06-27 03:00:00|70505.7|70485.7|70503.9|70483.9|70511.1|70491.1|70495.6|70475.6|667
1656299100000|2022-06-27 03:05:00|70503.6|70483.6|70510.1|70490.1|70512.1|70492.1|70498.3|70478.3|557
1656299400000|2022-06-27 03:10:00|70510.2|70490.2|70520.9|70500.9|70529.5|70509.5|70500.6|70480.6|516
1656299700000|2022-06-27 03:15:00|70521.3|70501.3|70523.1|70503.1|70533.6|70513.6|70515.5|70495.5|469
1656300000000|2022-06-27 03:20:00|70523.4|70503.4|70522.8|70502.8|70535.5|70515.5|70519.5|70499.5|512
1656300300000|2022-06-27 03:25:00|70523|70503|70512.7|70492.7|70531.3|70511.3|70509.3|70489.3|545
1656300600000|2022-06-27 03:30:00|70511.2|70491.2|70525|70505|70527.8|70507.8|70507.8|70487.8|731
1656300900000|2022-06-27 03:35:00|70524|70504|70523|70503|70535.8|70516.1|70518.1|70498.1|635
1656301200000|2022-06-27 03:40:00|70522.9|70502.9|70519.1|70499.1|70527.9|70507.6|70516.7|70496.7|481
1656301500000|2022-06-27 03:45:00|70518.4|70498.4|70538.7|70518.7|70546.4|70526.4|70518.4|70498.4|540
1656301800000|2022-06-27 03:50:00|70538.8|70518.8|70539.7|70519.7|70544.2|70525.8|70536.4|70516.4|535
1656302100000|2022-06-27 03:55:00|70539.5|70519.5|70503.8|70483.8|70541.4|70521.4|70502.1|70483.3|588
1656302400000|2022-06-27 04:00:00|70503.3|70483.3|70505|70485|70515.4|70497.8|70496.7|70480.1|705
1656302700000|2022-06-27 04:05:00|70505.2|70485.2|70501|70481|70506.5|70487.8|70496.9|70477.9|591
1656303000000|2022-06-27 04:10:00|70500.8|70480.8|70498.8|70478.8|70504.9|70486.1|70494|70476.9|622
1656303300000|2022-06-27 04:15:00|70498.9|70478.9|70479.3|70459.3|70500.7|70480.7|70477.5|70459.3|667
1656303600000|2022-06-27 04:20:00|70479.2|70459.2|70462.2|70442.2|70487.9|70469.4|70456.7|70439.5|718
1656303900000|2022-06-27 04:25:00|70462.1|70442.1|70449.3|70429.3|70464|70444|70443.6|70426|532
1656304200000|2022-06-27 04:30:00|70448.6|70433.6|70456.8|70436.8|70459.1|70440.9|70444.4|70426.6|553
1656304500000|2022-06-27 04:35:00|70457|70437|70456.7|70441.7|70471.2|70453.7|70451.1|70433.5|555
1656304800000|2022-06-27 04:40:00|70456.6|70441.6|70459.1|70439.1|70465|70447.2|70445.9|70430.9|624
1656305100000|2022-06-27 04:45:00|70458.8|70438.8|70447.1|70432.1|70459.9|70441.3|70445|70426.3|538
1656305400000|2022-06-27 04:50:00|70447|70432|70450.4|70435.4|70460.1|70442.7|70443.5|70426.7|557
1656305700000|2022-06-27 04:55:00|70450.5|70435.5|70448|70428|70453.9|70436.4|70442.3|70424.9|557
1656306000000|2022-06-27 05:00:00|70447.9|70427.9|70438.7|70423.7|70450.4|70432.8|70433.2|70415.9|623
1656306300000|2022-06-27 05:05:00|70438.6|70423.6|70428.8|70413.8|70443.1|70425.7|70425.7|70408.3|607
1656306600000|2022-06-27 05:10:00|70428.7|70413.7|70411|70391|70439.1|70420.9|70407.4|70389.9|629
1656306900000|2022-06-27 05:15:00|70411.2|70391.2|70420.7|70400.7|70422.7|70405.6|70396.5|70379.3|663
1656307200000|2022-06-27 05:20:00|70420.9|70400.9|70425.8|70410.8|70432|70414.6|70417.5|70399.5|703
1656307500000|2022-06-27 05:25:00|70425.9|70410.9|70420.2|70400.2|70431.9|70415.5|70415.3|70397.6|684
1656307800000|2022-06-27 05:30:00|70420.5|70400.5|70435|70420|70439.5|70420.4|70415.7|70398.7|730
1656308100000|2022-06-27 05:35:00|70435.1|70420.1|70435.7|70415.7|70444.6|70427.6|70429.7|70412.6|698
1656308400000|2022-06-27 05:40:00|70435.8|70415.8|70440.3|70425.3|70449|70430.6|70430.2|70412.6|762
1656308700000|2022-06-27 05:45:00|70440.2|70425.2|70435.5|70420.5|70454.1|70436.8|70435.2|70417.9|641
1656309000000|2022-06-27 05:50:00|70435.6|70420.6|70460.1|70440.1|70462.1|70443.6|70435.6|70419.2|652
1656309300000|2022-06-27 05:55:00|70460|70440|70476.4|70461.4|70482.2|70465|70452.6|70435.2|671
1656309600000|2022-06-27 06:00:00|70478.4|70458.4|70471.6|70451.6|70485.4|70469.4|70454.4|70439.4|872
1656309900000|2022-06-27 06:05:00|70468.3|70453.3|70460.5|70445.5|70478.9|70460.9|70457|70439.2|842
1656310200000|2022-06-27 06:10:00|70463.5|70443.5|70488.6|70473.6|70490.7|70475|70450.7|70432.8|811
1656310500000|2022-06-27 06:15:00|70488.5|70473.5|70490.8|70475.8|70502.4|70486.1|70480.3|70465.2|789
1656310800000|2022-06-27 06:20:00|70491.3|70476.3|70494.1|70479.1|70505.3|70490.3|70471.5|70454.2|797
1656311100000|2022-06-27 06:25:00|70494|70479|70473.9|70458.9|70508.5|70493|70473.5|70458.5|841
1656311400000|2022-06-27 06:30:00|70473.5|70458.5|70455|70440|70492.7|70476.2|70454.9|70439.9|860
1656311700000|2022-06-27 06:35:00|70455.4|70440.4|70443.9|70423.9|70464.8|70447.2|70438.5|70423.1|794
1656312000000|2022-06-27 06:40:00|70441.5|70426.5|70485.5|70465.5|70495.5|70477.5|70441.5|70424.4|829
1656312300000|2022-06-27 06:45:00|70485.9|70465.9|70453|70433|70485.9|70466.8|70441.9|70425.3|806
1656312600000|2022-06-27 06:50:00|70453.5|70433.5|70434.2|70419.2|70476.4|70459.3|70433.7|70417|847
1656312900000|2022-06-27 06:55:00|70434.6|70419.6|70414.1|70399.1|70441.9|70424.1|70404.9|70389.9|881
1656313200000|2022-06-27 07:00:00|70413.3|70398.3|70381.4|70366.4|70449.8|70431.3|70377.8|70360.9|999
1656313500000|2022-06-27 07:05:00|70380.6|70365.6|70381.5|70361.5|70398|70382.3|70353.7|70338.5|964
1656313800000|2022-06-27 07:10:00|70381.4|70361.4|70425.4|70405.4|70434.9|70417.4|70375.5|70356.8|957
1656314100000|2022-06-27 07:15:00|70425.5|70405.5|70402.5|70382.5|70425.5|70405.5|70380.5|70364.9|931
1656314400000|2022-06-27 07:20:00|70402.6|70382.6|70397.1|70377.1|70409.7|70392.8|70381|70362|973
1656314700000|2022-06-27 07:25:00|70396.2|70381.2|70326.9|70306.9|70404.2|70388.2|70308.7|70288.7|1022
1656315000000|2022-06-27 07:30:00|70326.2|70306.2|70318.4|70303.4|70345.5|70328.4|70309|70290.7|1025
1656315300000|2022-06-27 07:35:00|70317.5|70302.5|70319.6|70304.6|70334.3|70319.3|70311.1|70293.7|912
1656315600000|2022-06-27 07:40:00|70320|70305|70330.8|70315.8|70345.4|70327.8|70310.1|70295.1|893
1656315900000|2022-06-27 07:45:00|70331.7|70316.7|70328.2|70313.2|70341.1|70322.8|70317.6|70302.6|828
1656316200000|2022-06-27 07:50:00|70328.4|70313.4|70309.4|70294.4|70328.9|70313.9|70305.2|70288.7|822
1656316500000|2022-06-27 07:55:00|70309.2|70294.2|70287.3|70267.3|70309.2|70294.2|70267.3|70251.2|865
1656316800000|2022-06-27 08:00:00|70282.6|70267.6|70287.5|70272.5|70306|70291|70261.8|70246.8|890
1656317100000|2022-06-27 08:05:00|70287.4|70272.4|70303.4|70283.4|70309|70293.2|70280|70264.3|830
1656317400000|2022-06-27 08:10:00|70300.2|70285.2|70319|70304|70331.1|70313.3|70295.6|70279.5|873
1656317700000|2022-06-27 08:15:00|70319.2|70304.2|70327.6|70312.6|70334.7|70319.7|70296.9|70281.9|838
1656318000000|2022-06-27 08:20:00|70326.9|70311.9|70323.7|70308.7|70358.4|70338.4|70321.6|70304.5|858
1656318300000|2022-06-27 08:25:00|70323.2|70308.2|70338.6|70318.6|70347.2|70332.2|70316.6|70301.4|888
1656318600000|2022-06-27 08:30:00|70338.5|70318.5|70353|70338|70367.6|70347.9|70330.7|70313|928
1656318900000|2022-06-27 08:35:00|70352.9|70337.9|70360.8|70340.8|70379.1|70361.8|70352.6|70335.6|874
1656319200000|2022-06-27 08:40:00|70358.5|70343.5|70314.9|70294.9|70361.9|70344.6|70307.1|70289.1|826
1656319500000|2022-06-27 08:45:00|70314.8|70294.8|70311.7|70291.7|70319.9|70301.2|70292.4|70277.4|850
1656319800000|2022-06-27 08:50:00|70311|70291|70326.1|70311.1|70329.2|70311.7|70304.9|70287.1|888
1656320100000|2022-06-27 08:55:00|70327.1|70312.1|70317.4|70302.4|70335.2|70318.1|70306.4|70289.4|836
1656320400000|2022-06-27 09:00:00|70315.4|70300.4|70314.4|70299.4|70319.1|70303.5|70296.2|70278.7|880
1656320700000|2022-06-27 09:05:00|70313.6|70298.6|70307.5|70287.5|70328.3|70311|70301.2|70286.2|801
1656321000000|2022-06-27 09:10:00|70304.8|70289.8|70331.5|70316.5|70332.7|70317.7|70287.1|70272.1|866
1656321300000|2022-06-27 09:15:00|70333.7|70313.7|70328.9|70313.9|70334.2|70317.5|70304.6|70289.6|825
1656321600000|2022-06-27 09:20:00|70328.8|70313.8|70341.2|70326.2|70359.6|70342.6|70321.2|70306.2|902
1656321900000|2022-06-27 09:25:00|70343.4|70328.4|70353.7|70333.7|70369.4|70354.4|70340.6|70323.2|884
1656322200000|2022-06-27 09:30:00|70353.9|70333.9|70358.6|70338.6|70365.4|70349|70338.6|70323.6|825
1656322500000|2022-06-27 09:35:00|70358.1|70343.1|70358.1|70338.1|70365.4|70347.1|70344.2|70329.2|854
1656322800000|2022-06-27 09:40:00|70357.2|70337.2|70346.5|70326.5|70358.5|70342.7|70333.5|70317.5|852
1656323100000|2022-06-27 09:45:00|70346.3|70326.3|70336|70321|70361.9|70345.1|70335.7|70320.7|759
1656323400000|2022-06-27 09:50:00|70336.2|70321.2|70361.9|70346.9|70362.3|70347.3|70298.3|70283.3|766
1656323700000|2022-06-27 09:55:00|70359.9|70344.9|70412.8|70397.8|70418.8|70401.2|70353.8|70338.8|960
1656324000000|2022-06-27 10:00:00|70411.5|70396.5|70367.1|70352.1|70413.1|70396.5|70359.2|70342|948
1656324300000|2022-06-27 10:05:00|70369.9|70349.9|70399.1|70384.1|70402.1|70385.1|70368.5|70349.5|847
1656324600000|2022-06-27 10:10:00|70400.7|70380.7|70364.1|70344.1|70414.7|70397.7|70361.2|70342.7|833
1656324900000|2022-06-27 10:15:00|70363.8|70343.8|70392.4|70372.4|70405.6|70388.4|70348.5|70332.1|800
1656325200000|2022-06-27 10:20:00|70388.9|70368.9|70358.1|70338.1|70396.3|70377.5|70350.9|70333.6|768
1656325500000|2022-06-27 10:25:00|70357.8|70337.8|70344.9|70324.9|70359.9|70341.8|70333.6|70316.5|890
1656325800000|2022-06-27 10:30:00|70345|70325|70328.1|70308.1|70348.4|70329.4|70320.3|70303.1|910
1656326100000|2022-06-27 10:35:00|70325.2|70310.2|70312.6|70292.6|70327.7|70310.6|70306.4|70289.8|857
1656326400000|2022-06-27 10:40:00|70312.1|70292.1|70307.6|70292.6|70341|70323.2|70300.4|70282.8|837
1656326700000|2022-06-27 10:45:00|70307.5|70292.5|70297.2|70277.2|70317.1|70298.7|70286.9|70269.6|828
1656327000000|2022-06-27 10:50:00|70296.5|70276.5|70299.1|70279.1|70305.4|70287.9|70280.5|70263.9|804
1656327300000|2022-06-27 10:55:00|70299|70279|70305.7|70285.7|70323.2|70305.3|70292|70274.6|790
1656327600000|2022-06-27 11:00:00|70301.9|70286.9|70313.1|70298.1|70319.1|70301.4|70294.1|70277.7|790
1656327900000|2022-06-27 11:05:00|70315.8|70295.8|70328.3|70308.3|70340.2|70322.7|70307.3|70291|816
1656328200000|2022-06-27 11:10:00|70328.6|70308.6|70359.5|70339.5|70360.8|70342.5|70322.3|70305.8|812
1656328500000|2022-06-27 11:15:00|70353|70338|70365|70345|70370.4|70353.1|70345.6|70328.4|799
1656328800000|2022-06-27 11:20:00|70365.3|70345.3|70353|70338|70369.1|70352.2|70340.6|70322.9|728
1656329100000|2022-06-27 11:25:00|70356.2|70336.2|70392.6|70372.6|70392.7|70375.7|70351.6|70335.4|767
1656329400000|2022-06-27 11:30:00|70392.7|70372.7|70372.6|70357.6|70396.1|70379.1|70348.4|70330.2|751
1656329700000|2022-06-27 11:35:00|70372.9|70357.9|70358.6|70338.6|70376.2|70359.7|70353.7|70338|786
1656330000000|2022-06-27 11:40:00|70358.5|70338.5|70355.5|70340.5|70360.2|70343.5|70337.1|70320|717
1656330300000|2022-06-27 11:45:00|70356|70341|70416.3|70401.3|70431.5|70415|70352.5|70337.5|844
1656330600000|2022-06-27 11:50:00|70417.5|70402.5|70413.6|70398.6|70436.1|70418.8|70395.3|70380.3|857
1656330900000|2022-06-27 11:55:00|70413.7|70398.7|70416.1|70401.1|70435.6|70418.2|70406.8|70391.8|842
1656331200000|2022-06-27 12:00:00|70420|70400|70395|70380|70420.5|70405.5|70381.7|70365.9|947
1656331500000|2022-06-27 12:05:00|70394.6|70379.6|70383.4|70368.4|70403.5|70388.3|70375.8|70359.6|864
1656331800000|2022-06-27 12:10:00|70381.5|70366.5|70389.7|70374.7|70397|70382|70374.4|70358|888
1656332100000|2022-06-27 12:15:00|70390.2|70375.2|70414.1|70394.1|70432.5|70414.3|70390.2|70375.2|865
1656332400000|2022-06-27 12:20:00|70413.6|70393.6|70430.3|70415.3|70446.7|70429.2|70391.2|70374.1|855
1656332700000|2022-06-27 12:25:00|70430.4|70415.4|70418.1|70398.1|70443.1|70425.8|70411.3|70394|808
1656333000000|2022-06-27 12:30:00|70416.3|70396.3|70429.5|70409.5|70444.6|70424.6|70396.6|70376.6|1004
1656333300000|2022-06-27 12:35:00|70429.1|70409.1|70457.1|70437.1|70457.1|70437.1|70395.3|70378.3|922
1656333600000|2022-06-27 12:40:00|70456.5|70436.5|70475.2|70455.2|70512.5|70495.4|70450|70430|953
1656333900000|2022-06-27 12:45:00|70472.4|70457.4|70460.6|70445.6|70476.2|70458.5|70440.2|70425.2|854
1656334200000|2022-06-27 12:50:00|70460.7|70445.7|70434.3|70419.3|70469.4|70453|70429.2|70411.9|902
1656334500000|2022-06-27 12:55:00|70434.4|70419.4|70409.2|70394.2|70443.2|70425.7|70397.1|70377.8|838
1656334800000|2022-06-27 13:00:00|70407.9|70392.9|70354.3|70339.3|70407.9|70392.9|70352.9|70337.1|939
1656335100000|2022-06-27 13:05:00|70354.2|70339.2|70349.5|70329.5|70359.2|70341.5|70310.3|70293.6|962
1656335400000|2022-06-27 13:10:00|70349|70329|70304.2|70289.2|70350.5|70332.5|70302.4|70285.8|986
1656335700000|2022-06-27 13:15:00|70304.1|70289.1|70319.5|70299.5|70327.2|70309.8|70293.4|70278.4|915
1656336000000|2022-06-27 13:20:00|70319.7|70299.7|70335|70315|70338.3|70323.3|70312.4|70295|814
1656336300000|2022-06-27 13:25:00|70335.5|70315.5|70313.1|70293.1|70341.3|70324.7|70307.3|70289.8|855
1656336600000|2022-06-27 13:30:00|70310.8|70295.8|70346.2|70331.2|70364.8|70349.8|70307.5|70289.8|1039
1656336900000|2022-06-27 13:35:00|70344.9|70329.9|70364.1|70344.1|70372.2|70357.2|70317.2|70300.1|1006
1656337200000|2022-06-27 13:40:00|70364.2|70344.2|70291.9|70276.9|70372.9|70355.9|70291.9|70273.9|1015
1656337500000|2022-06-27 13:45:00|70294.1|70274.1|70336.5|70316.5|70350.9|70333.7|70290|70273.5|1067
1656337800000|2022-06-27 13:50:00|70336.6|70316.6|70297.2|70282.2|70336.6|70316.6|70293.3|70277.8|1040
1656338100000|2022-06-27 13:55:00|70297.3|70282.3|70323.3|70303.3|70330.9|70313.4|70288.8|70271.9|970
1656338400000|2022-06-27 14:00:00|70323|70303|70314.4|70294.4|70323.1|70303.7|70289.3|70273.1|1048
1656338700000|2022-06-27 14:05:00|70311.7|70296.7|70363.8|70343.8|70384.4|70367.5|70308.2|70290.1|1044
1656339000000|2022-06-27 14:10:00|70363.7|70343.7|70372.9|70357.9|70383.2|70367.3|70341.8|70325.3|1015
1656339300000|2022-06-27 14:15:00|70372.6|70357.6|70345.8|70330.8|70390.2|70372.8|70342.5|70327.5|973
1656339600000|2022-06-27 14:20:00|70345.1|70330.1|70359.5|70344.5|70373|70358|70311.9|70296.4|968
1656339900000|2022-06-27 14:25:00|70359.2|70344.2|70372.9|70352.9|70396.8|70381.8|70358.8|70343.8|986
1656340200000|2022-06-27 14:30:00|70375.2|70355.2|70340|70325|70384.6|70367.8|70333|70318|1000
1656340500000|2022-06-27 14:35:00|70340.9|70325.9|70357.4|70342.4|70373.6|70355.2|70326|70311|951
1656340800000|2022-06-27 14:40:00|70358.7|70343.7|70313.1|70293.1|70369.4|70351.8|70309.8|70292.5|946
1656341100000|2022-06-27 14:45:00|70313.2|70293.2|70258.8|70238.8|70320.6|70303|70226.3|70206.3|1046
1656341400000|2022-06-27 14:50:00|70259.4|70239.4|70221.1|70206.1|70269.5|70249.5|70217.5|70200|1044
1656341700000|2022-06-27 14:55:00|70224.3|70204.3|70218.2|70203.2|70239|70223.2|70205.1|70189.3|1045
1656342000000|2022-06-27 15:00:00|70219.3|70204.3|70228.7|70213.7|70233.8|70218.8|70198.2|70183.2|1019
1656342300000|2022-06-27 15:05:00|70228.4|70213.4|70203.2|70188.2|70228.4|70213.4|70197.8|70181|890
1656342600000|2022-06-27 15:10:00|70204.5|70189.5|70169.7|70154.7|70211.9|70193.4|70151.4|70131.5|922
1656342900000|2022-06-27 15:15:00|70170.3|70155.3|70116.9|70101.9|70178.3|70161.8|70100.1|70081.9|1003
1656343200000|2022-06-27 15:20:00|70117.2|70102.2|70129.6|70114.6|70155.3|70138.2|70111.2|70095.1|983
1656343500000|2022-06-27 15:25:00|70130.2|70115.2|70134.7|70119.7|70143.1|70125.8|70103.8|70086.6|926
1656343800000|2022-06-27 15:30:00|70134.4|70119.4|70108.9|70093.9|70150.8|70135.8|70108.8|70091.6|1006
1656344100000|2022-06-27 15:35:00|70110.1|70095.1|70159.9|70139.9|70162.5|70145.2|70105.9|70088.6|987
1656344400000|2022-06-27 15:40:00|70161|70141|70169.6|70154.6|70171.5|70155.6|70139.6|70124.6|896
1656344700000|2022-06-27 15:45:00|70168.2|70153.2|70162.8|70147.8|70169.1|70154.1|70150.3|70133.4|807
1656345000000|2022-06-27 15:50:00|70165.1|70145.1|70185.9|70170.9|70202.9|70184.9|70159.6|70141.3|881
1656345300000|2022-06-27 15:55:00|70186.2|70171.2|70197.2|70182.2|70202.5|70187.2|70172.3|70155.3|815
1656345600000|2022-06-27 16:00:00|70196.9|70181.9|70195.3|70180.3|70199.6|70184.6|70176|70159.5|861
1656345900000|2022-06-27 16:05:00|70195.2|70180.2|70170.9|70150.9|70210.7|70195.4|70168.1|70148.6|826
1656346200000|2022-06-27 16:10:00|70170.4|70150.4|70195.6|70175.6|70195.9|70179|70167|70149.1|814
1656346500000|2022-06-27 16:15:00|70195.7|70175.7|70203.7|70188.7|70218.9|70202.4|70190.7|70172.5|723
1656346800000|2022-06-27 16:20:00|70203.3|70188.3|70192|70177|70207|70189.6|70185.2|70170|791
1656347100000|2022-06-27 16:25:00|70191.9|70176.9|70208.5|70193.5|70212|70195.5|70191.4|70175.4|733
1656347400000|2022-06-27 16:30:00|70208.6|70193.6|70235.4|70220.4|70238.6|70221.7|70197.9|70182.9|771
1656347700000|2022-06-27 16:35:00|70236.3|70221.3|70229.4|70214.4|70245.7|70229.4|70225.3|70206.3|748
1656348000000|2022-06-27 16:40:00|70230|70215|70227.7|70212.7|70232.7|70215.5|70214.4|70197.2|597
1656348300000|2022-06-27 16:45:00|70227.5|70212.5|70225.2|70210.2|70231.8|70215.4|70211.1|70194.3|670
1656348600000|2022-06-27 16:50:00|70225.1|70210.1|70222.3|70207.3|70241.8|70225.2|70217.9|70200.8|708
1656348900000|2022-06-27 16:55:00|70224.6|70204.6|70216.4|70201.4|70228.7|70210.5|70203.2|70187.8|757
1656349200000|2022-06-27 17:00:00|70217.8|70202.8|70259|70244|70294.3|70274.3|70204.6|70189.6|931
1656349500000|2022-06-27 17:05:00|70258.7|70243.7|70295.4|70275.4|70310.7|70292.8|70258.7|70240.8|887
1656349800000|2022-06-27 17:10:00|70295.5|70275.5|70287.2|70267.2|70301.5|70286.5|70274.5|70259.2|802
1656350100000|2022-06-27 17:15:00|70285.5|70270.5|70289.9|70269.9|70314.2|70296.7|70283.9|70266.4|807
1656350400000|2022-06-27 17:20:00|70289.5|70269.5|70284.2|70269.2|70292.1|70272.2|70269.6|70252.3|768
1656350700000|2022-06-27 17:25:00|70284.4|70269.4|70271.3|70256.3|70300.3|70280.7|70266.9|70250.2|745
1656351000000|2022-06-27 17:30:00|70271.8|70256.8|70290.1|70275.1|70295.7|70278.4|70271.2|70254.7|825
1656351300000|2022-06-27 17:35:00|70290.2|70275.2|70274.3|70254.3|70296.5|70278.7|70268.9|70251.4|721
1656351600000|2022-06-27 17:40:00|70274.2|70254.2|70282.5|70262.5|70297.1|70277.4|70273.3|70254.2|671
1656351900000|2022-06-27 17:45:00|70282.4|70262.4|70296.5|70276.5|70298.2|70282.6|70277.3|70260.7|614
1656352200000|2022-06-27 17:50:00|70294.8|70274.8|70296.2|70276.2|70302.5|70286.8|70283.6|70266.6|735
1656352500000|2022-06-27 17:55:00|70296.1|70276.1|70264.7|70244.7|70296.9|70278.2|70251.1|70235|807
1656352800000|2022-06-27 18:00:00|70259.9|70244.9|70260.1|70245.1|70266.2|70248.9|70237.5|70222.5|936
1656353100000|2022-06-27 18:05:00|70259.7|70244.7|70282.7|70262.7|70285.9|70270.8|70255.1|70237.5|741
1656353400000|2022-06-27 18:10:00|70282.6|70262.6|70274.8|70259.8|70286|70269.3|70269.3|70253|618
1656353700000|2022-06-27 18:15:00|70275|70260|70271.9|70251.9|70278|70261.2|70263.6|70247.6|715
1656354000000|2022-06-27 18:20:00|70272|70252|70259.4|70244.4|70275.4|70256.3|70254.5|70237.8|634
1656354300000|2022-06-27 18:25:00|70259.5|70244.5|70255.6|70240.6|70274|70256.6|70247.2|70231.6|738
1656354600000|2022-06-27 18:30:00|70256.2|70241.2|70258.6|70238.6|70260.1|70243.5|70247.2|70229.8|707
1656354900000|2022-06-27 18:35:00|70258.9|70238.9|70269.6|70254.6|70279.3|70262.4|70256.8|70238.9|601
1656355200000|2022-06-27 18:40:00|70271.9|70251.9|70299.7|70279.7|70299.9|70282.7|70268.7|70250.5|628
1656355500000|2022-06-27 18:45:00|70299.5|70279.5|70303.1|70288.1|70308.2|70291.7|70289.7|70271.2|590
1656355800000|2022-06-27 18:50:00|70303|70288|70313.2|70298.2|70336.4|70320|70302.8|70287.1|782
1656356100000|2022-06-27 18:55:00|70312.9|70297.9|70303.5|70288.5|70319.3|70302.5|70299.9|70282|639
1656356400000|2022-06-27 19:00:00|70301.9|70286.9|70326.8|70306.8|70346.4|70328.2|70300.6|70285.6|783
1656356700000|2022-06-27 19:05:00|70327.1|70307.1|70309.8|70289.8|70329.3|70312.5|70307.8|70288.5|676
1656357000000|2022-06-27 19:10:00|70309.5|70289.5|70277.8|70257.8|70309.6|70290.1|70274.1|70254.1|757
1656357300000|2022-06-27 19:15:00|70277.6|70257.6|70286.8|70266.8|70287.6|70270.4|70273.6|70257.1|605
1656357600000|2022-06-27 19:20:00|70287.1|70267.1|70290.2|70270.2|70296.9|70276.9|70281.9|70262.5|598
1656357900000|2022-06-27 19:25:00|70288.1|70273.1|70286.5|70266.5|70292.6|70275.4|70279.3|70261.8|610
1656358200000|2022-06-27 19:30:00|70286.8|70266.8|70301.5|70286.5|70305|70290|70282|70264.9|672
1656358500000|2022-06-27 19:35:00|70301.1|70286.1|70305.3|70285.3|70320.7|70303.1|70301.1|70282.9|729
1656358800000|2022-06-27 19:40:00|70305.5|70285.5|70297.4|70277.4|70307.7|70291.8|70293.8|70275.9|701
1656359100000|2022-06-27 19:45:00|70293.6|70278.6|70293.2|70278.2|70299.6|70282.4|70283.6|70266.8|580
1656359400000|2022-06-27 19:50:00|70293.4|70278.4|70311.7|70296.7|70319.3|70303|70293.4|70277.3|742
1656359700000|2022-06-27 19:55:00|70311.8|70296.8|70343.2|70323.2|70347.3|70328|70311.8|70294.6|804
1656360000000|2022-06-27 20:00:00|70343.7|70323.7|70344|70324|70358.7|70339.8|70334.1|70314.1|650
1656360300000|2022-06-27 20:05:00|70345|70325|70345.1|70325.1|70348.3|70328.3|70336.9|70316.9|311
1656360600000|2022-06-27 20:10:00|70345.5|70325.5|70335.4|70315.4|70345.5|70325.5|70323.8|70303.8|410
1656360900000|2022-06-27 20:15:00|70335.7|70315.7|70324.7|70304.7|70351.2|70331.2|70321.3|70301.3|347
1656361200000|2022-06-27 20:20:00|70324.6|70304.6|70315.4|70295.4|70326.2|70306.2|70315.4|70295.4|240
1656361500000|2022-06-27 20:25:00|70316.2|70296.2|70332.5|70312.5|70341|70321|70315.3|70295.3|239
1656361800000|2022-06-27 20:30:00|70332.7|70312.7|70347|70327|70349.2|70331.5|70329.1|70309.1|276
1656362100000|2022-06-27 20:35:00|70347.1|70327.1|70345.9|70325.9|70348.7|70331.6|70344.6|70324.6|268
1656362400000|2022-06-27 20:40:00|70346.5|70326.5|70347.6|70327.6|70349.4|70329.4|70338.2|70318.2|210
1656362700000|2022-06-27 20:45:00|70347.4|70327.4|70339.8|70319.8|70347.5|70327.5|70330.9|70310.9|282
1656363000000|2022-06-27 20:50:00|70339.4|70319.4|70313.4|70289.2|70340.7|70320.7|70309.5|70287.1|433
1656363300000|2022-06-27 20:55:00|70311.3|70289.9|70320.8|70282.1|70327.7|70301.4|70310|70279.8|330
1656363600000|2022-06-27 21:00:00|70329.8|70253|70319.1|70272|70368.7|70273|70319.1|70247.6|100
1656363900000|2022-06-27 21:05:00|70316.7|70274.2|70304.7|70268.5|70328.6|70276.3|70299.6|70263.8|90
1656364200000|2022-06-27 21:10:00|70315.9|70261.8|70315|70273.5|70317.1|70277.7|70295.5|70256.7|107
1656364500000|2022-06-27 21:15:00|70315.1|70273|70298.1|70278.1|70315.5|70278.2|70293.9|70268.7|149
1656364800000|2022-06-27 21:20:00|70300.8|70277.9|70321.2|70289.5|70331.5|70293.8|70300.8|70265.2|100
1656365100000|2022-06-27 21:25:00|70321|70288.8|70320.6|70287.9|70324.8|70291.4|70303.4|70273.2|143
1656365400000|2022-06-27 21:30:00|70309.7|70288.2|70317.6|70279.1|70325.1|70292.5|70304.9|70277.2|177
1656365700000|2022-06-27 21:35:00|70319.2|70278.8|70321|70292.5|70325|70292.5|70308.4|70276|184
1656366000000|2022-06-27 21:40:00|70318.9|70287.3|70321.4|70275.3|70330.3|70289.5|70305.3|70270.2|153
1656366300000|2022-06-27 21:45:00|70321.9|70278.2|70319.5|70281.7|70334.3|70288.8|70302.6|70260.8|251
1656366600000|2022-06-27 21:50:00|70308.6|70283.5|70315|70279.4|70326.2|70283.8|70297.9|70262|165
1656366900000|2022-06-27 21:55:00|70312.4|70280.5|70317.2|70282.3|70327.1|70283.3|70305.7|70275.5|163
1656367200000|2022-06-27 22:00:00|70318.4|70276|70309.2|70283.5|70333.6|70289.4|70300.8|70264.8|324
1656367500000|2022-06-27 22:05:00|70309.9|70281.8|70308.9|70288.9|70313.9|70290.5|70303.9|70279|230
1656367800000|2022-06-27 22:10:00|70308.1|70288.1|70307.6|70287.6|70310.6|70290.5|70305.4|70279.7|228
1656368100000|2022-06-27 22:15:00|70307|70287|70314.9|70294.9|70316.7|70296.7|70303.8|70283.6|322
1656368400000|2022-06-27 22:20:00|70315|70295|70309.8|70289.8|70316.7|70296.7|70309.1|70289.1|425
1656368700000|2022-06-27 22:25:00|70310.3|70290.3|70319.1|70299.1|70326.3|70303.5|70304.5|70284.5|355
1656369000000|2022-06-27 22:30:00|70319.5|70299.5|70323.2|70303.2|70325|70304.9|70319.4|70297.1|281
1656369300000|2022-06-27 22:35:00|70322.9|70302.9|70344.4|70324.4|70346.4|70326.4|70320.6|70300.1|324
1656369600000|2022-06-27 22:40:00|70344.9|70324.9|70351.2|70331.2|70361.8|70341.8|70344.8|70324.8|449
1656369900000|2022-06-27 22:45:00|70351.7|70331.7|70344.4|70324.4|70356.1|70336.1|70343.8|70323.4|387
1656370200000|2022-06-27 22:50:00|70344.3|70324.3|70338|70318|70353|70333|70336.5|70316.5|313
1656370500000|2022-06-27 22:55:00|70338.7|70318.7|70337.4|70317.4|70341.9|70321.9|70333.1|70310|274
1656370800000|2022-06-27 23:00:00|70337.7|70317.7|70325.2|70305.2|70338.6|70317.7|70321.7|70301.7|417
1656371100000|2022-06-27 23:05:00|70325.4|70305.4|70341.4|70321.4|70352.4|70332.4|70325|70305|322
1656371400000|2022-06-27 23:10:00|70341.3|70321.3|70340.1|70320.1|70341.9|70321.9|70328.6|70308.6|301
1656371700000|2022-06-27 23:15:00|70340.2|70320.2|70350.6|70330.6|70353|70333|70336.4|70316.4|329
1656372000000|2022-06-27 23:20:00|70350.7|70330.7|70351.9|70331.9|70354.6|70334.6|70347.8|70327.8|270
1656372300000|2022-06-27 23:25:00|70350.9|70330.9|70353|70333|70359.3|70339.3|70349.3|70329.3|241
1656372600000|2022-06-27 23:30:00|70352.9|70332.9|70347.5|70327.5|70359.4|70339.4|70344.2|70324.2|312
1656372900000|2022-06-27 23:35:00|70347.3|70327.3|70336.2|70316.2|70347.3|70327.3|70331|70311|299
1656373200000|2022-06-27 23:40:00|70337.2|70317.2|70341.3|70321.3|70344.6|70324.6|70336.3|70316.3|313
1656373500000|2022-06-27 23:45:00|70341.2|70321.2|70340.3|70320.3|70343.1|70323.1|70335.6|70315.6|366
1656373800000|2022-06-27 23:50:00|70339.7|70319.7|70327.4|70307.4|70342.6|70322.6|70325.9|70305.9|467
1656374100000|2022-06-27 23:55:00|70330.6|70310.6|70339.9|70319.9|70343.2|70323.2|70326.1|70306.1|463
1656374400000|2022-06-28 00:00:00|70340.1|70320.1|70337.4|70317.4|70347|70327.5|70303.4|70286.5|894
1656374700000|2022-06-28 00:05:00|70337.6|70317.6|70329.9|70309.9|70345.2|70325.2|70326.3|70308.1|757
1656375000000|2022-06-28 00:10:00|70331.7|70311.7|70331.4|70311.4|70336.1|70318.3|70319.3|70299.3|726
1656375300000|2022-06-28 00:15:00|70331.8|70311.8|70322.6|70302.6|70333.6|70313.6|70318.9|70300.6|542
1656375600000|2022-06-28 00:20:00|70322.7|70302.7|70308.1|70288.1|70331.3|70311.6|70307.7|70287.7|661
1656375900000|2022-06-28 00:25:00|70308|70288|70322|70302|70328.4|70310|70300.8|70284.1|609
1656376200000|2022-06-28 00:30:00|70321.6|70301.6|70317.2|70297.2|70322.5|70304.9|70302.4|70284.1|629
1656376500000|2022-06-28 00:35:00|70317|70297|70341.8|70321.8|70345|70327.1|70311.5|70293.2|557
1656376800000|2022-06-28 00:40:00|70341.7|70321.7|70352.1|70332.1|70356.3|70337.3|70335.4|70317.5|560
1656377100000|2022-06-28 00:45:00|70352.2|70332.2|70360.5|70340.5|70364.3|70344.3|70347.3|70327.3|578
1656377400000|2022-06-28 00:50:00|70361|70341|70388.8|70368.8|70402.4|70382.4|70355.2|70337.5|804
1656377700000|2022-06-28 00:55:00|70386.5|70366.5|70364.5|70344.5|70386.5|70366.5|70360.7|70340.7|638
1656378000000|2022-06-28 01:00:00|70364.4|70344.4|70346.6|70331.6|70364.8|70346.5|70342.4|70323.2|764
1656378300000|2022-06-28 01:05:00|70347.1|70332.1|70348.6|70328.6|70356|70339.3|70336.1|70318.1|651
1656378600000|2022-06-28 01:10:00|70348.3|70328.3|70322.3|70302.3|70349.4|70330.6|70319.6|70301.8|608
1656378900000|2022-06-28 01:15:00|70322.2|70302.2|70321.9|70301.9|70330.4|70312.6|70319.3|70300|643
1656379200000|2022-06-28 01:20:00|70321.8|70301.8|70308.5|70288.5|70323.6|70304.4|70295.2|70276.2|741
1656379500000|2022-06-28 01:25:00|70308.4|70288.4|70328.9|70313.9|70348.2|70328.2|70296.5|70276.5|816
1656379800000|2022-06-28 01:30:00|70332|70312|70346.2|70326.2|70347.3|70328.9|70315.9|70299.6|848
1656380100000|2022-06-28 01:35:00|70347.4|70327.4|70336|70316|70347.4|70327.4|70316|70296.4|756
1656380400000|2022-06-28 01:40:00|70335.8|70315.8|70345|70325|70348|70328|70328.5|70308.5|683
1656380700000|2022-06-28 01:45:00|70344.9|70324.9|70354.6|70334.6|70373.4|70353.4|70344.9|70324.9|847
1656381000000|2022-06-28 01:50:00|70353.2|70333.2|70354.1|70334.1|70360.8|70343.2|70334.6|70314.6|929
1656381300000|2022-06-28 01:55:00|70353.9|70333.9|70373|70353|70386.5|70366.5|70348.7|70328.7|907
1656381600000|2022-06-28 02:00:00|70373.2|70353.2|70353.5|70338.5|70373.2|70354.6|70350.7|70332|840
1656381900000|2022-06-28 02:05:00|70356|70336|70349.2|70329.2|70362.5|70342.5|70340.5|70322.8|785
1656382200000|2022-06-28 02:10:00|70348.6|70328.6|70359.6|70344.6|70364.1|70347.2|70341.6|70323.4|727
1656382500000|2022-06-28 02:15:00|70359.5|70344.5|70380.2|70360.2|70386.6|70369.7|70359.5|70339.5|677
1656382800000|2022-06-28 02:20:00|70381.6|70361.6|70385.5|70370.5|70396.4|70379.3|70377.1|70357.1|726
1656383100000|2022-06-28 02:25:00|70385.6|70365.6|70382|70362|70387.9|70372|70376.3|70356.4|769
1656383400000|2022-06-28 02:30:00|70382.6|70362.6|70365.9|70345.9|70388.2|70371.1|70363.5|70345.7|735
1656383700000|2022-06-28 02:35:00|70365.7|70345.7|70362.2|70342.2|70370.1|70352.8|70359.8|70340.8|620
1656384000000|2022-06-28 02:40:00|70362.4|70342.4|70351.5|70331.5|70363.6|70344.9|70347.2|70329.3|627
1656384300000|2022-06-28 02:45:00|70351.7|70331.7|70336.8|70316.8|70361|70342.2|70331.6|70312.8|654
1656384600000|2022-06-28 02:50:00|70336.6|70316.6|70349.2|70329.2|70354.6|70334.6|70330|70310.3|726
1656384900000|2022-06-28 02:55:00|70349.9|70329.9|70362.3|70342.3|70372.4|70352.4|70349.6|70329.6|794
1656385200000|2022-06-28 03:00:00|70360.6|70345.6|70348.9|70328.9|70368.3|70350.7|70348.5|70328.5|584
1656385500000|2022-06-28 03:05:00|70348.5|70328.5|70340.2|70320.2|70350.9|70330.9|70333.3|70314.5|591
1656385800000|2022-06-28 03:10:00|70340.1|70320.1|70350.8|70330.8|70358.7|70341|70340.1|70320.1|611
1656386100000|2022-06-28 03:15:00|70351.5|70331.5|70350.6|70330.6|70358.7|70339.3|70344.2|70324.8|621
1656386400000|2022-06-28 03:20:00|70350.9|70330.9|70354.6|70334.6|70365.5|70347.8|70341.4|70323.3|758
1656386700000|2022-06-28 03:25:00|70359.5|70339.5|70351.3|70331.3|70359.8|70341.4|70340.9|70320.9|555
1656387000000|2022-06-28 03:30:00|70350.5|70330.5|70349|70329|70352.2|70335.2|70340.4|70322.6|622
1656387300000|2022-06-28 03:35:00|70349.4|70329.4|70333.4|70313.4|70354.7|70334.7|70329.7|70310.6|533
1656387600000|2022-06-28 03:40:00|70333.2|70313.2|70334.8|70314.8|70343.5|70325.1|70325.2|70306.1|587
1656387900000|2022-06-28 03:45:00|70334.7|70314.7|70319|70304|70342|70323.7|70319|70301.5|572
1656388200000|2022-06-28 03:50:00|70319.1|70304.1|70321.8|70301.8|70323.5|70305.8|70306.6|70287.4|664
1656388500000|2022-06-28 03:55:00|70321.6|70301.6|70332.9|70312.9|70332.9|70317.4|70307.3|70289.2|615
1656388800000|2022-06-28 04:00:00|70334.5|70314.5|70336.8|70316.8|70348.9|70331|70326.9|70308|523
1656389100000|2022-06-28 04:05:00|70336.3|70316.3|70332.4|70312.4|70342.9|70324.6|70328.2|70310.3|465
1656389400000|2022-06-28 04:10:00|70332.9|70312.9|70329.6|70309.6|70340.7|70323.1|70324.7|70307.4|388
1656389700000|2022-06-28 04:15:00|70329.7|70309.7|70341.2|70326.2|70345.3|70327.9|70325.9|70309|486
1656390000000|2022-06-28 04:20:00|70341.1|70326.1|70342.1|70322.1|70353.4|70336.1|70340.2|70321.2|530
1656390300000|2022-06-28 04:25:00|70342|70322|70340.6|70320.6|70352.2|70334.9|70336.4|70317.9|550
1656390600000|2022-06-28 04:30:00|70338.5|70323.5|70348.2|70328.2|70355.9|70338.9|70338.5|70318.5|627
1656390900000|2022-06-28 04:35:00|70348.3|70328.3|70343.7|70328.7|70356.6|70339.1|70336.7|70319.7|572
1656391200000|2022-06-28 04:40:00|70343|70328|70356|70341|70358.6|70341.4|70335.5|70318|519
1656391500000|2022-06-28 04:45:00|70355.9|70340.9|70361.2|70341.2|70371.2|70352.5|70354.5|70336.5|491
1656391800000|2022-06-28 04:50:00|70360.8|70340.8|70372.3|70352.3|70377.9|70361.4|70357.2|70339.9|492
1656392100000|2022-06-28 04:55:00|70372.4|70352.4|70370.2|70350.2|70380.1|70361.1|70367.9|70348.6|421
1656392400000|2022-06-28 05:00:00|70370.3|70350.3|70370.2|70350.2|70375.1|70357.6|70358.1|70338.9|582
1656392700000|2022-06-28 05:05:00|70370.4|70350.4|70363.4|70343.4|70377.4|70362.2|70361.1|70342.7|488
1656393000000|2022-06-28 05:10:00|70363.5|70343.5|70366.9|70346.9|70368.3|70350.7|70360|70340|545
1656393300000|2022-06-28 05:15:00|70367|70347|70366.3|70346.3|70367.4|70347.4|70359.8|70339.8|446
1656393600000|2022-06-28 05:20:00|70366.4|70346.4|70368.3|70348.3|70372.2|70354.5|70363.5|70343.5|441
1656393900000|2022-06-28 05:25:00|70368.4|70348.4|70373.6|70353.6|70374.7|70357.8|70362.2|70342.8|623
1656394200000|2022-06-28 05:30:00|70373.2|70353.2|70380.8|70360.8|70382.3|70364.4|70362|70342|653
1656394500000|2022-06-28 05:35:00|70380.9|70360.9|70380.2|70365.2|70392|70376.2|70374.9|70354.9|659
1656394800000|2022-06-28 05:40:00|70381.4|70366.4|70367.3|70347.3|70384.6|70366.9|70364|70346.6|592
1656395100000|2022-06-28 05:45:00|70367.4|70347.4|70377.2|70357.2|70379.3|70359.6|70352.3|70334.8|600
1656395400000|2022-06-28 05:50:00|70376.7|70356.7|70355.3|70335.3|70377.3|70360.1|70351.3|70334.3|696
1656395700000|2022-06-28 05:55:00|70356|70336|70397.1|70377.1|70400.6|70383|70354.1|70334.6|637
1656396000000|2022-06-28 06:00:00|70393.9|70373.9|70380|70360|70400.3|70380.3|70371.9|70351.9|815
1656396300000|2022-06-28 06:05:00|70380.9|70360.9|70307.2|70287.2|70392|70373.4|70302.2|70282.2|931
1656396600000|2022-06-28 06:10:00|70308.2|70288.2|70329.9|70314.9|70343.6|70325.9|70307.7|70287.7|893
1656396900000|2022-06-28 06:15:00|70329.7|70314.7|70321|70301|70339.3|70322.9|70308.5|70292|890
1656397200000|2022-06-28 06:20:00|70320.8|70300.8|70333.7|70318.7|70338.6|70322.4|70311.7|70296.1|911
1656397500000|2022-06-28 06:25:00|70333.3|70318.3|70236.1|70221.1|70348.9|70331.1|70233|70213.3|954
1656397800000|2022-06-28 06:30:00|70236|70221|70245.8|70230.8|70261.5|70243.9|70232|70214.8|947
1656398100000|2022-06-28 06:35:00|70245.5|70230.5|70224|70204|70251.7|70234.2|70211|70194.1|917
1656398400000|2022-06-28 06:40:00|70224.2|70204.2|70196.9|70176.9|70226.1|70206.1|70164.3|70144.3|1012
1656398700000|2022-06-28 06:45:00|70196.6|70176.6|70232.8|70217.8|70243.2|70224.8|70188.6|70170.5|992
1656399000000|2022-06-28 06:50:00|70234.8|70219.8|70242.1|70227.1|70254.6|70239.6|70228.8|70213.8|898
1656399300000|2022-06-28 06:55:00|70243|70228|70319.3|70299.3|70319.4|70302.4|70241.8|70225.5|932
1656399600000|2022-06-28 07:00:00|70315.8|70300.8|70302.1|70282.1|70322.4|70305.6|70293.9|70277.9|1009
1656399900000|2022-06-28 07:05:00|70297.3|70282.3|70281.6|70261.6|70313.2|70298.2|70277.5|70259.9|933
1656400200000|2022-06-28 07:10:00|70281.4|70261.4|70269.4|70254.4|70281.4|70264.4|70233.2|70215.6|999
1656400500000|2022-06-28 07:15:00|70271.8|70251.8|70259.1|70239.1|70320.6|70303.9|70243.3|70223.3|1062
1656400800000|2022-06-28 07:20:00|70260.3|70240.3|70289.2|70269.2|70308|70290.5|70256.4|70237.8|995
1656401100000|2022-06-28 07:25:00|70288.9|70268.9|70279.1|70259.1|70306.3|70289.1|70269.4|70254.4|1019
1656401400000|2022-06-28 07:30:00|70279.4|70259.4|70265.5|70245.5|70286.2|70267.6|70261.6|70243.8|1056
1656401700000|2022-06-28 07:35:00|70265.6|70245.6|70278.8|70263.8|70282.2|70264.4|70241.4|70226.4|955
1656402000000|2022-06-28 07:40:00|70278.5|70263.5|70282|70262|70295.4|70279.4|70272.7|70256.8|950
1656402300000|2022-06-28 07:45:00|70280.6|70265.6|70255.7|70240.7|70288|70270.2|70255.6|70238.7|977
1656402600000|2022-06-28 07:50:00|70255.3|70240.3|70285.9|70265.9|70286.4|70270.4|70249.7|70232.5|883
1656402900000|2022-06-28 07:55:00|70285.5|70265.5|70308.4|70288.4|70321.4|70303.2|70272.2|70254.5|962
1656403200000|2022-06-28 08:00:00|70307.8|70287.8|70334.6|70319.6|70375.2|70357.6|70299.1|70280|1031
1656403500000|2022-06-28 08:05:00|70340.2|70320.2|70336.2|70316.2|70372.4|70354.9|70299.4|70284.4|1044
1656403800000|2022-06-28 08:10:00|70335.7|70315.7|70349|70329|70371.4|70354.1|70330.9|70313.8|1009
1656404100000|2022-06-28 08:15:00|70348.9|70328.9|70326|70306|70361.3|70341.3|70308.8|70291.5|932
1656404400000|2022-06-28 08:20:00|70325.7|70305.7|70292.2|70272.2|70335.8|70319.7|70289.1|70269.6|956
1656404700000|2022-06-28 08:25:00|70295.3|70275.3|70288.6|70268.6|70301.5|70284.8|70272.7|70255|931
1656405000000|2022-06-28 08:30:00|70288.7|70268.7|70265.3|70245.3|70293.3|70276.5|70253.5|70235.2|946
1656405300000|2022-06-28 08:35:00|70266.3|70246.3|70251.4|70236.4|70277.1|70260|70242|70227|871
1656405600000|2022-06-28 08:40:00|70249.7|70234.7|70262.2|70247.2|70264.8|70249.8|70219.8|70204.8|910
1656405900000|2022-06-28 08:45:00|70263|70248|70287.7|70267.7|70299.8|70284.8|70238.9|70223.9|804
1656406200000|2022-06-28 08:50:00|70287.5|70267.5|70273.9|70253.9|70289.7|70271.4|70261.9|70243.6|903
1656406500000|2022-06-28 08:55:00|70272.4|70252.4|70256.7|70241.7|70274.8|70259.1|70243|70224.9|958
1656406800000|2022-06-28 09:00:00|70257.5|70242.5|70237.6|70222.6|70271.2|70253.7|70224.6|70208.6|899
1656407100000|2022-06-28 09:05:00|70238|70223|70246.4|70226.4|70258.2|70238.2|70223.9|70206.1|909
1656407400000|2022-06-28 09:10:00|70246.3|70226.3|70259.8|70244.8|70274.4|70255.6|70245|70225|914
1656407700000|2022-06-28 09:15:00|70259.7|70244.7|70303|70288|70311.6|70294|70259|70244|803
1656408000000|2022-06-28 09:20:00|70302.8|70287.8|70319.2|70299.2|70319.2|70301.1|70287.4|70270.3|776
1656408300000|2022-06-28 09:25:00|70319.5|70299.5|70309.4|70289.4|70322|70304|70282|70264.3|846
1656408600000|2022-06-28 09:30:00|70309.1|70289.1|70307.7|70287.7|70317.8|70298.8|70290.6|70273|851
1656408900000|2022-06-28 09:35:00|70305.4|70290.4|70313.4|70293.4|70321.6|70301.6|70299.2|70282|851
1656409200000|2022-06-28 09:40:00|70314.3|70294.3|70314.8|70294.8|70321.8|70303.1|70286.5|70268.6|847
1656409500000|2022-06-28 09:45:00|70315|70295|70305.7|70285.7|70331|70313.5|70284.5|70267.8|870
1656409800000|2022-06-28 09:50:00|70306.6|70286.6|70295.1|70280.1|70317.7|70300.4|70282.4|70267.2|894
1656410100000|2022-06-28 09:55:00|70295.3|70280.3|70299.4|70279.4|70311.6|70293.5|70279.1|70261.4|835
1656410400000|2022-06-28 10:00:00|70299.6|70279.6|70293|70273|70311.4|70292|70282.2|70264.3|916
1656410700000|2022-06-28 10:05:00|70294|70274|70292.9|70277.9|70300.2|70280.2|70273.8|70254.7|857
1656411000000|2022-06-28 10:10:00|70295.5|70275.5|70274.9|70259.9|70300.7|70283|70273.7|70256.4|805
1656411300000|2022-06-28 10:15:00|70277.4|70257.4|70270.1|70250.1|70282.6|70265.4|70263.4|70246.4|821
1656411600000|2022-06-28 10:20:00|70269.9|70249.9|70277.5|70257.5|70286.1|70268.4|70263.5|70247|843
1656411900000|2022-06-28 10:25:00|70277.6|70257.6|70272|70252|70285.9|70268.8|70262|70245|784
1656412200000|2022-06-28 10:30:00|70268.9|70253.9|70268|70253|70287.3|70267.3|70263|70245.1|841
1656412500000|2022-06-28 10:35:00|70267.8|70252.8|70310.8|70295.8|70317.6|70301.3|70262.8|70246.6|808
1656412800000|2022-06-28 10:40:00|70314.2|70294.2|70309.6|70294.6|70317.3|70298.1|70279.5|70264.5|885
1656413100000|2022-06-28 10:45:00|70311.6|70291.6|70327.3|70312.3|70343.9|70327.3|70296.9|70280.9|831
1656413400000|2022-06-28 10:50:00|70327.7|70312.7|70320.1|70305.1|70341|70326|70316.8|70300.7|816
1656413700000|2022-06-28 10:55:00|70319.7|70304.7|70346.1|70326.1|70348.7|70333.7|70319.3|70304.3|758
1656414000000|2022-06-28 11:00:00|70344.3|70329.3|70348.1|70328.1|70355|70339.6|70335.9|70319.2|766
1656414300000|2022-06-28 11:05:00|70345.7|70330.7|70355.1|70335.1|70357.7|70342.2|70340.7|70324.2|623
1656414600000|2022-06-28 11:10:00|70355|70335|70321.9|70306.9|70362|70343.1|70321.9|70303.8|766
1656414900000|2022-06-28 11:15:00|70321.8|70306.8|70312.4|70297.4|70329|70311.6|70308.4|70290.5|774
1656415200000|2022-06-28 11:20:00|70312|70297|70290.4|70270.4|70314.2|70299.2|70276.8|70261.8|785
1656415500000|2022-06-28 11:25:00|70287.6|70272.6|70299.4|70284.4|70300.5|70285.5|70277.7|70262.7|802
1656415800000|2022-06-28 11:30:00|70300.4|70285.4|70345.2|70330.2|70348.8|70331.2|70298|70281.2|835
1656416100000|2022-06-28 11:35:00|70345.1|70330.1|70366.8|70346.8|70372.5|70354.8|70326.9|70310|764
1656416400000|2022-06-28 11:40:00|70367|70347|70345.2|70325.2|70368.2|70351|70341.8|70324.9|818
1656416700000|2022-06-28 11:45:00|70343.4|70328.4|70358.4|70343.4|70367.5|70350.1|70333.4|70317.4|839
1656417000000|2022-06-28 11:50:00|70357.1|70342.1|70377.5|70357.5|70394.9|70377.6|70346.1|70330.8|897
1656417300000|2022-06-28 11:55:00|70376.2|70361.2|70395.3|70375.3|70431.1|70415.7|70376.2|70359.2|1037
1656417600000|2022-06-28 12:00:00|70393.1|70378.1|70421.9|70401.9|70437.8|70420.4|70383.2|70366.5|954
1656417900000|2022-06-28 12:05:00|70416.2|70401.2|70466.5|70451.5|70469.8|70451.5|70408|70391|910
1656418200000|2022-06-28 12:10:00|70466.6|70451.6|70452.9|70437.9|70477.4|70459.2|70433.8|70417.3|971
1656418500000|2022-06-28 12:15:00|70454.4|70434.4|70532.6|70512.6|70537.6|70518.4|70452.9|70434.4|993
1656418800000|2022-06-28 12:20:00|70530.1|70510.1|70503|70488|70530.1|70510.1|70491.1|70474|980
1656419100000|2022-06-28 12:25:00|70502.9|70487.9|70479.3|70459.3|70515.8|70495.8|70475.5|70457.7|926
1656419400000|2022-06-28 12:30:00|70479.1|70459.1|70520.7|70505.7|70521.1|70506.1|70472.5|70457.5|989
1656419700000|2022-06-28 12:35:00|70521.9|70506.9|70490.1|70470.1|70530.5|70513.4|70479|70461.8|954
1656420000000|2022-06-28 12:40:00|70486.2|70471.2|70568.3|70553.3|70575.7|70557.9|70482.6|70467.6|1057
1656420300000|2022-06-28 12:45:00|70572.3|70552.3|70600.3|70585.3|70612.4|70595.2|70561.2|70544|1024
1656420600000|2022-06-28 12:50:00|70600.7|70585.7|70623|70603|70623|70605.9|70563.8|70545.8|994
1656420900000|2022-06-28 12:55:00|70622.9|70602.9|70606|70586|70639.4|70620.4|70598.4|70581.5|848
1656421200000|2022-06-28 13:00:00|70604.7|70584.7|70610.1|70595.1|70630.3|70614.5|70574.6|70559.6|944
1656421500000|2022-06-28 13:05:00|70609.7|70594.7|70657.9|70642.9|70702.1|70686|70603.1|70588.1|972
1656421800000|2022-06-28 13:10:00|70657.5|70642.5|70671.2|70651.2|70686.2|70669|70651.4|70634|967
1656422100000|2022-06-28 13:15:00|70667.2|70652.2|70639.3|70619.3|70677.1|70659.1|70634.9|70618.8|921
1656422400000|2022-06-28 13:20:00|70638.7|70618.7|70636.4|70621.4|70642.1|70627.1|70612.2|70595.2|977
1656422700000|2022-06-28 13:25:00|70635.9|70620.9|70660.5|70640.5|70662.6|70642.6|70631.7|70615.7|859
1656423000000|2022-06-28 13:30:00|70659.6|70639.6|70650.1|70635.1|70675|70660|70633.7|70618.5|1036
1656423300000|2022-06-28 13:35:00|70650.4|70635.4|70665.4|70645.4|70666.7|70651.7|70643.8|70628.8|952
1656423600000|2022-06-28 13:40:00|70663.2|70648.2|70630.6|70615.6|70684.9|70666.4|70626.6|70611.6|931
1656423900000|2022-06-28 13:45:00|70631.2|70616.2|70661.3|70646.3|70682.2|70665.7|70626.5|70611.5|982
1656424200000|2022-06-28 13:50:00|70661.2|70646.2|70611.8|70596.8|70671.2|70654.4|70609.5|70594.5|995
1656424500000|2022-06-28 13:55:00|70611.9|70596.9|70638.5|70618.5|70647.6|70631.7|70596|70581|984
1656424800000|2022-06-28 14:00:00|70640.5|70620.5|70701.9|70686.9|70735|70717|70633|70613|1107
1656425100000|2022-06-28 14:05:00|70702|70687|70701.9|70686.9|70729|70714|70685.9|70670.9|1000
1656425400000|2022-06-28 14:10:00|70703.2|70688.2|70688|70673|70707.6|70692.6|70683.6|70666.8|952
1656425700000|2022-06-28 14:15:00|70687.8|70672.8|70685.7|70670.7|70703.4|70686.5|70680.4|70664.1|930
1656426000000|2022-06-28 14:20:00|70685.5|70670.5|70732.1|70717.1|70732.3|70717.3|70674.1|70659.1|948
1656426300000|2022-06-28 14:25:00|70731.9|70716.9|70749|70729|70772.5|70757.5|70723.3|70707.5|969
1656426600000|2022-06-28 14:30:00|70748.9|70728.9|70757.4|70742.4|70788.7|70771.1|70744.6|70728.2|1007
1656426900000|2022-06-28 14:35:00|70760.9|70740.9|70813.8|70798.8|70817.6|70799.3|70737.9|70722.1|996
1656427200000|2022-06-28 14:40:00|70813.9|70798.9|70765.9|70745.9|70819.3|70803.8|70760.7|70744.7|1023
1656427500000|2022-06-28 14:45:00|70766.7|70746.7|70732.9|70717.9|70793.6|70777.1|70730|70712.6|1027
1656427800000|2022-06-28 14:50:00|70732.4|70717.4|70783.1|70768.1|70803.8|70785.7|70724.6|70704.6|1112
1656428100000|2022-06-28 14:55:00|70783.2|70768.2|70737.9|70722.9|70836|70820.5|70735.6|70720.6|1083
1656428400000|2022-06-28 15:00:00|70739|70724|70736.9|70716.9|70765.3|70749.4|70734.1|70716.7|1053
1656428700000|2022-06-28 15:05:00|70736.7|70716.7|70700.5|70685.5|70737.9|70720.7|70685.8|70670.8|975
1656429000000|2022-06-28 15:10:00|70699.1|70684.1|70686.1|70671.1|70736.8|70716.8|70684.5|70669.5|906
1656429300000|2022-06-28 15:15:00|70686.7|70671.7|70656.8|70636.8|70687|70672|70642.5|70625.6|906
1656429600000|2022-06-28 15:20:00|70657.6|70637.6|70683.8|70668.8|70687.1|70671.5|70652|70634.9|946
1656429900000|2022-06-28 15:25:00|70683.4|70668.4|70687.9|70667.9|70709.4|70689.4|70672.3|70655.1|926
1656430200000|2022-06-28 15:30:00|70687.8|70667.8|70639.9|70624.9|70691.1|70673.1|70637.7|70620.5|961
1656430500000|2022-06-28 15:35:00|70641|70626|70660|70640|70660.2|70643.1|70619.7|70603.9|913
1656430800000|2022-06-28 15:40:00|70659.8|70639.8|70669.7|70654.7|70677.8|70660.5|70647.6|70631.9|987
1656431100000|2022-06-28 15:45:00|70669.6|70654.6|70636.8|70621.8|70673.4|70658.4|70633.2|70616.6|893
1656431400000|2022-06-28 15:50:00|70637.8|70622.8|70635.7|70620.7|70654.5|70639.5|70625.6|70610.6|884
1656431700000|2022-06-28 15:55:00|70636|70621|70624.3|70609.3|70638.9|70623.9|70592.2|70576.8|898
1656432000000|2022-06-28 16:00:00|70624|70609|70641.9|70626.9|70655.3|70637.7|70605.9|70588.4|939
1656432300000|2022-06-28 16:05:00|70642.2|70627.2|70582.2|70567.2|70642.2|70627.2|70579.8|70562.5|940
1656432600000|2022-06-28 16:10:00|70581.9|70566.9|70628.5|70608.5|70629.6|70611.9|70578.3|70559.3|889
1656432900000|2022-06-28 16:15:00|70626.5|70611.5|70638.1|70618.1|70668.3|70650.7|70626|70607.9|851
1656433200000|2022-06-28 16:20:00|70638.2|70618.2|70626.6|70611.6|70649.7|70632.5|70606.5|70590|865
1656433500000|2022-06-28 16:25:00|70627.4|70612.4|70592|70577|70627.4|70612.4|70583.5|70565.4|826
1656433800000|2022-06-28 16:30:00|70592.4|70577.4|70602.3|70582.3|70614.3|70599.3|70583.7|70564.6|906
1656434100000|2022-06-28 16:35:00|70602.6|70582.6|70651.6|70636.6|70654.1|70638.1|70597.7|70580.1|827
1656434400000|2022-06-28 16:40:00|70651.5|70636.5|70651.5|70631.5|70652.5|70636.7|70627.6|70611.4|791
1656434700000|2022-06-28 16:45:00|70651|70631|70679.7|70659.7|70679.7|70662.8|70636.5|70618.8|739
1656435000000|2022-06-28 16:50:00|70676.6|70661.6|70691.4|70671.4|70700.4|70680.4|70672.9|70657.9|822
1656435300000|2022-06-28 16:55:00|70691.1|70671.1|70698.8|70683.8|70711.9|70695.3|70675.2|70660.2|794
1656435600000|2022-06-28 17:00:00|70699.1|70684.1|70725|70710|70733.9|70717.8|70685|70666.5|1048
1656435900000|2022-06-28 17:05:00|70726.2|70706.2|70729.5|70709.5|70733.8|70718.8|70708|70690.9|858
1656436200000|2022-06-28 17:10:00|70729.1|70709.1|70719.7|70699.7|70731.7|70711.7|70695.3|70678.3|833
1656436500000|2022-06-28 17:15:00|70720.6|70700.6|70737.1|70717.1|70743.3|70726.3|70704.6|70684.6|808
1656436800000|2022-06-28 17:20:00|70733.9|70718.9|70729.2|70714.2|70738.5|70722.6|70726.7|70711.5|744
1656437100000|2022-06-28 17:25:00|70729.4|70714.4|70716.7|70696.7|70735.4|70718.9|70708.8|70692.7|778
1656437400000|2022-06-28 17:30:00|70716.8|70696.8|70725.1|70710.1|70727.3|70712.3|70699.9|70683|750
1656437700000|2022-06-28 17:35:00|70727.8|70712.8|70712.7|70692.7|70733.7|70716.2|70710.3|70692.7|751
1656438000000|2022-06-28 17:40:00|70713.2|70693.2|70689|70669|70716.2|70699.8|70678.2|70658.2|750
1656438300000|2022-06-28 17:45:00|70688.9|70668.9|70670.9|70650.9|70698.2|70678.2|70669.3|70649.3|707
1656438600000|2022-06-28 17:50:00|70671.2|70651.2|70676.2|70656.2|70680.5|70660.5|70647.7|70627.9|862
1656438900000|2022-06-28 17:55:00|70676.7|70656.7|70635.6|70620.6|70682.4|70662.4|70634.1|70616.7|823
1656439200000|2022-06-28 18:00:00|70640.6|70625.6|70639.9|70619.9|70657.6|70638.9|70625.6|70606.8|852
1656439500000|2022-06-28 18:05:00|70639.5|70619.5|70652.7|70632.7|70660.5|70640.5|70633.3|70613.3|807
1656439800000|2022-06-28 18:10:00|70653.2|70633.2|70668.3|70648.3|70670.3|70653.2|70644.7|70624.7|753
1656440100000|2022-06-28 18:15:00|70668.4|70648.4|70665.5|70645.5|70679.5|70662.5|70659.9|70642.2|726
1656440400000|2022-06-28 18:20:00|70664.2|70649.2|70650.7|70630.7|70675.3|70657.6|70643.8|70625.7|647
1656440700000|2022-06-28 18:25:00|70649.5|70629.5|70642.7|70622.7|70655.9|70639.7|70632.4|70613.8|721
1656441000000|2022-06-28 18:30:00|70643|70623|70677.2|70662.2|70681.5|70665.4|70640.4|70620.4|721
1656441300000|2022-06-28 18:35:00|70679.4|70659.4|70679.1|70659.1|70692.7|70676.6|70666.3|70647.6|650
1656441600000|2022-06-28 18:40:00|70678.7|70658.7|70678.2|70658.2|70680.8|70662.5|70665.5|70647.7|717
1656441900000|2022-06-28 18:45:00|70678.1|70658.1|70705.7|70690.7|70708.6|70693.6|70678.1|70658.1|735
1656442200000|2022-06-28 18:50:00|70707.1|70687.1|70709.1|70689.1|70721.6|70703.7|70702.7|70682.7|705
1656442500000|2022-06-28 18:55:00|70708|70688|70706.7|70686.7|70712.9|70696.9|70696.6|70681.6|752
1656442800000|2022-06-28 19:00:00|70706.8|70686.8|70693.1|70673.1|70707.5|70687.5|70688.8|70668.8|803
1656443100000|2022-06-28 19:05:00|70694.2|70674.2|70720.2|70700.2|70721.2|70701.2|70690.2|70672|604
1656443400000|2022-06-28 19:10:00|70719.9|70699.9|70702.6|70682.6|70723.1|70704.8|70698.7|70680|711
1656443700000|2022-06-28 19:15:00|70702.5|70682.5|70701.2|70681.2|70710.8|70691|70691.4|70673.9|688
1656444000000|2022-06-28 19:20:00|70701.1|70681.1|70691|70671|70717.1|70699.5|70688.7|70668.7|700
1656444300000|2022-06-28 19:25:00|70691.6|70671.6|70682.4|70662.4|70694.5|70677.1|70666|70646.8|735
1656444600000|2022-06-28 19:30:00|70682.2|70662.2|70712.9|70692.9|70716.8|70699.6|70669.7|70650.6|766
1656444900000|2022-06-28 19:35:00|70710.5|70690.5|70684.2|70664.2|70715.3|70697.3|70680.6|70662.8|603
1656445200000|2022-06-28 19:40:00|70684.5|70664.5|70687|70667|70688.9|70671.9|70679.8|70659.8|654
1656445500000|2022-06-28 19:45:00|70686.3|70666.3|70685.5|70665.5|70688.5|70672.2|70677.5|70659.5|513
1656445800000|2022-06-28 19:50:00|70686.7|70666.7|70693.1|70673.1|70721.3|70701.8|70679.3|70662.5|720
1656446100000|2022-06-28 19:55:00|70690.5|70675.5|70685.7|70665.7|70706.7|70688.6|70672.2|70654.9|744
1656446400000|2022-06-28 20:00:00|70684.7|70664.7|70705|70685|70705.2|70685.2|70672.5|70652.5|582
1656446700000|2022-06-28 20:05:00|70705.5|70685.5|70696.8|70676.8|70705.5|70685.5|70693.6|70675.7|303
1656447000000|2022-06-28 20:10:00|70695.8|70675.8|70698.2|70678.2|70699.7|70679.7|70687.1|70667.1|290
1656447300000|2022-06-28 20:15:00|70698.4|70678.4|70714.6|70694.6|70718.1|70698.1|70690|70670|280
1656447600000|2022-06-28 20:20:00|70714.3|70694.3|70723.2|70703.2|70732|70712|70699.6|70681.4|386
1656447900000|2022-06-28 20:25:00|70723.9|70703.9|70712|70692|70723.9|70703.9|70697.2|70677.2|418
1656448200000|2022-06-28 20:30:00|70711.9|70691.9|70708.3|70688.3|70715.8|70695.8|70704.3|70684.3|287
1656448500000|2022-06-28 20:35:00|70707.2|70687.2|70704.1|70684.1|70712.7|70692.7|70701.4|70682.6|251
1656448800000|2022-06-28 20:40:00|70702.6|70682.6|70714.6|70694.6|70715.4|70695.4|70699.4|70679.4|228
1656449100000|2022-06-28 20:45:00|70715|70695|70715.7|70695.7|70723.8|70703.8|70711.3|70691.3|347
1656449400000|2022-06-28 20:50:00|70715.6|70695.6|70713.9|70693.9|70715.6|70695.6|70703.9|70683.9|379
1656449700000|2022-06-28 20:55:00|70714.1|70694.1|70737.1|70703.1|70737.1|70706.5|70709.3|70688.9|409
1656450000000|2022-06-28 21:00:00|70742.6|70700.4|70727.7|70706.4|70746.6|70707.4|70720.4|70698.1|141
1656450300000|2022-06-28 21:05:00|70727.2|70706.7|70723|70693.7|70734.9|70707.1|70720.4|70686.7|82
1656450600000|2022-06-28 21:10:00|70729.9|70681.3|70717.1|70695.7|70731.8|70698.2|70717.1|70670.5|110
1656450900000|2022-06-28 21:15:00|70722.2|70698|70720.4|70691.3|70726.1|70699.6|70716|70670.8|71
1656451200000|2022-06-28 21:20:00|70717|70697|70719.8|70687.7|70728.7|70697.8|70715.7|70687.7|67
1656451500000|2022-06-28 21:25:00|70720|70687.2|70716.7|70689.5|70728.4|70699.4|70713.5|70669.3|92
1656451800000|2022-06-28 21:30:00|70717.9|70684.4|70717.7|70687.1|70731.1|70697|70713.3|70672.2|181
1656452100000|2022-06-28 21:35:00|70716.9|70686.3|70716.1|70695.9|70737.3|70698.1|70715|70681.9|93
1656452400000|2022-06-28 21:40:00|70716.9|70694.9|70719.3|70687.1|70732.3|70695.8|70713.9|70685|77
1656452700000|2022-06-28 21:45:00|70714.2|70693.5|70714.7|70691.1|70732.5|70697.8|70709.5|70683.7|182
1656453000000|2022-06-28 21:50:00|70718.3|70689.4|70716.6|70685.8|70734.8|70693.9|70710.2|70681.5|98
1656453300000|2022-06-28 21:55:00|70725.9|70683.1|70710|70690|70725.9|70691.3|70708.6|70683.1|171
1656453600000|2022-06-28 22:00:00|70712.2|70689.1|70708.5|70687.7|70723.1|70693.2|70700.8|70678.7|372
1656453900000|2022-06-28 22:05:00|70708.8|70687.5|70710.4|70690.4|70718.5|70693.1|70707.2|70685|236
1656454200000|2022-06-28 22:10:00|70711.4|70691.4|70706.2|70686.2|70718.1|70694.1|70704.4|70681.9|229
1656454500000|2022-06-28 22:15:00|70706|70686|70715|70695|70716.4|70696|70706|70685.8|396
1656454800000|2022-06-28 22:20:00|70714.9|70694.9|70736|70716|70736.3|70716.3|70714.8|70694.8|601
1656455100000|2022-06-28 22:25:00|70736.5|70716.5|70730|70710|70739.8|70719.8|70727.5|70707.5|460
1656455400000|2022-06-28 22:30:00|70730.3|70710.3|70723.2|70703.2|70732|70712|70719.1|70699.6|456
1656455700000|2022-06-28 22:35:00|70722.9|70702.9|70711.8|70691.8|70722.9|70702.9|70706.9|70686.6|368
1656456000000|2022-06-28 22:40:00|70711.9|70691.9|70709.8|70689.8|70712.5|70694.8|70706.1|70688.4|340
1656456300000|2022-06-28 22:45:00|70709.7|70689.7|70701.1|70681.1|70712.8|70692.8|70699.9|70679.9|335
1656456600000|2022-06-28 22:50:00|70701|70681|70687|70667|70702.9|70682.9|70683.1|70665|351
1656456900000|2022-06-28 22:55:00|70686.8|70666.8|70680.9|70660.9|70691.9|70671.9|70678.6|70659.5|348
1656457200000|2022-06-28 23:00:00|70679.6|70659.6|70684.6|70664.6|70696.1|70676.1|70679.4|70659.6|421
1656457500000|2022-06-28 23:05:00|70684.3|70664.3|70678.6|70658.6|70690|70670|70675.7|70657.8|414
1656457800000|2022-06-28 23:10:00|70678.4|70658.4|70682.9|70662.9|70683.6|70663.6|70676.8|70657.3|336
1656458100000|2022-06-28 23:15:00|70683.3|70663.3|70686.7|70666.7|70690.4|70670.4|70679.9|70659.9|318
1656458400000|2022-06-28 23:20:00|70686.5|70666.5|70694.5|70674.5|70695.5|70675.5|70683.4|70663.5|466
1656458700000|2022-06-28 23:25:00|70694.6|70674.6|70710.8|70690.8|70711.8|70691.8|70690.6|70670.6|422
1656459000000|2022-06-28 23:30:00|70710.6|70690.6|70716.9|70696.9|70721.5|70701.5|70709.9|70689.9|389
1656459300000|2022-06-28 23:35:00|70716.3|70696.3|70705|70685|70720.2|70700.2|70697.8|70677.8|405
1656459600000|2022-06-28 23:40:00|70704.5|70684.5|70696.8|70676.8|70708.9|70688.9|70696.5|70675.4|357
1656459900000|2022-06-28 23:45:00|70697|70677|70708.1|70688.1|70708.7|70689.8|70696.2|70676.2|390
1656460200000|2022-06-28 23:50:00|70707.6|70687.6|70707.5|70687.5|70714.1|70694.1|70705.3|70686.4|452
1656460500000|2022-06-28 23:55:00|70707.7|70687.7|70709.6|70689.6|70709.9|70690.7|70700.6|70680.6|371
1656460800000|2022-06-29 00:00:00|70709.2|70689.2|70686.2|70666.2|70720.2|70702.1|70678.8|70658.8|830
1656461100000|2022-06-29 00:05:00|70686.3|70666.3|70682|70662|70694.4|70676.6|70669|70650.3|650
1656461400000|2022-06-29 00:10:00|70681.7|70661.7|70671.9|70651.9|70683.7|70666.1|70667.2|70647.7|622
1656461700000|2022-06-29 00:15:00|70672.1|70652.1|70659.3|70639.3|70676.9|70659.4|70653.2|70633.2|689
1656462000000|2022-06-29 00:20:00|70659.1|70639.1|70671.8|70651.8|70678.7|70658.7|70652.4|70635|725
1656462300000|2022-06-29 00:25:00|70672.5|70652.5|70658.5|70638.5|70673.1|70655.4|70649.4|70629.9|595
1656462600000|2022-06-29 00:30:00|70658|70638|70666.2|70646.2|70671.7|70653.4|70654|70636.8|498
1656462900000|2022-06-29 00:35:00|70666.1|70646.1|70694.1|70674.1|70695.3|70676.2|70657.4|70638.1|579
1656463200000|2022-06-29 00:40:00|70694.9|70674.9|70712.5|70697.5|70716.3|70698.5|70678.7|70661.2|713
1656463500000|2022-06-29 00:45:00|70715|70695|70701.4|70681.4|70715|70695.6|70695.4|70675.4|433
1656463800000|2022-06-29 00:50:00|70701|70681|70723.5|70703.5|70729.6|70709.6|70692.7|70672.7|582
1656464100000|2022-06-29 00:55:00|70721.9|70701.9|70717.2|70697.2|70729.8|70709.8|70707.4|70687.4|506
1656464400000|2022-06-29 01:00:00|70717.7|70697.7|70706.4|70686.4|70741.8|70724.5|70703|70684.6|774
1656464700000|2022-06-29 01:05:00|70706.3|70686.3|70686|70666|70714.9|70697.4|70678.3|70659.9|741
1656465000000|2022-06-29 01:10:00|70686.6|70666.6|70685.1|70665.1|70706.9|70688.9|70676.6|70656.6|718
1656465300000|2022-06-29 01:15:00|70685.6|70665.6|70678.8|70658.8|70690.5|70670.5|70668.7|70649.4|671
1656465600000|2022-06-29 01:20:00|70679.1|70659.1|70689.1|70669.1|70691.7|70675.8|70670.4|70652|680
1656465900000|2022-06-29 01:25:00|70689|70669|70673.6|70653.6|70691.9|70676.9|70669.1|70651.4|692
1656466200000|2022-06-29 01:30:00|70673.5|70653.5|70679.6|70659.6|70694.3|70677.3|70640.7|70621|834
1656466500000|2022-06-29 01:35:00|70678.9|70658.9|70652.7|70632.7|70679.9|70662.5|70652.7|70632.7|708
1656466800000|2022-06-29 01:40:00|70652.6|70632.6|70659|70639|70668.1|70650.3|70635.7|70617.8|830
1656467100000|2022-06-29 01:45:00|70658.4|70638.4|70657|70642|70664.7|70647.4|70653.1|70634.1|744
1656467400000|2022-06-29 01:50:00|70658.2|70638.2|70652.2|70632.2|70664.4|70647.3|70638.8|70621.5|763
1656467700000|2022-06-29 01:55:00|70651.8|70631.8|70659.1|70639.1|70668|70651.9|70647.4|70629.3|703
1656468000000|2022-06-29 02:00:00|70657.9|70642.9|70632.8|70612.8|70660.7|70643.3|70631.1|70612.3|771
1656468300000|2022-06-29 02:05:00|70633.3|70613.3|70631.2|70616.2|70646.8|70628.1|70618.7|70601.4|721
1656468600000|2022-06-29 02:10:00|70634.4|70614.4|70646.4|70626.4|70649|70630.8|70631.7|70611.7|730
1656468900000|2022-06-29 02:15:00|70646|70626|70661.8|70641.8|70663.1|70644.9|70639.7|70619.8|666
1656469200000|2022-06-29 02:20:00|70661.7|70641.7|70643.4|70623.4|70664.4|70645.8|70639.9|70622.2|544
1656469500000|2022-06-29 02:25:00|70643.5|70623.5|70637|70617|70649.9|70632|70634.6|70616.5|607
1656469800000|2022-06-29 02:30:00|70637.1|70617.1|70624.3|70604.3|70637.3|70617.3|70617.6|70599.9|693
1656470100000|2022-06-29 02:35:00|70624.2|70604.2|70653.8|70638.8|70656.2|70638.8|70619.7|70600.8|695
1656470400000|2022-06-29 02:40:00|70653.3|70638.3|70654|70634|70655|70638.7|70639.7|70622.5|634
1656470700000|2022-06-29 02:45:00|70653.8|70633.8|70663.4|70643.4|70668.6|70649.4|70648.8|70628.8|636
1656471000000|2022-06-29 02:50:00|70663.9|70643.9|70662.5|70642.5|70664.2|70645.3|70653.7|70636.5|606
1656471300000|2022-06-29 02:55:00|70663|70643|70665|70645|70672.5|70653.4|70654|70635.6|671
1656471600000|2022-06-29 03:00:00|70665.1|70645.1|70662.3|70642.3|70672.7|70654.6|70653.5|70635.8|723
1656471900000|2022-06-29 03:05:00|70662.2|70642.2|70671|70651|70671.8|70656|70658.7|70642.2|572
1656472200000|2022-06-29 03:10:00|70671.6|70651.6|70694.6|70674.6|70695|70677.3|70670.4|70650.4|624
1656472500000|2022-06-29 03:15:00|70693.6|70673.6|70686.8|70666.8|70693.8|70676.2|70682.8|70664.5|575
1656472800000|2022-06-29 03:20:00|70687.7|70667.7|70674.6|70654.6|70694|70676.4|70671.5|70654.6|495
1656473100000|2022-06-29 03:25:00|70674.5|70654.5|70673.7|70653.7|70677.1|70657.8|70664.3|70647.6|598
1656473400000|2022-06-29 03:30:00|70673.6|70653.6|70677.2|70657.2|70681.2|70664.3|70669.6|70651.3|625
1656473700000|2022-06-29 03:35:00|70677.5|70657.5|70668.3|70648.3|70681.5|70662.6|70665.4|70647.2|523
1656474000000|2022-06-29 03:40:00|70668.4|70648.4|70656.8|70636.8|70672.3|70653.6|70651.7|70632.4|462
1656474300000|2022-06-29 03:45:00|70657.8|70637.8|70654.5|70634.5|70660.4|70642.8|70647.7|70629|502
1656474600000|2022-06-29 03:50:00|70654.6|70634.6|70655.4|70635.4|70665.9|70648.7|70650.5|70633.2|505
1656474900000|2022-06-29 03:55:00|70654.4|70634.4|70656.7|70636.7|70657.3|70640.5|70646.8|70628.4|502
1656475200000|2022-06-29 04:00:00|70654.3|70634.3|70658.1|70643.1|70665.8|70648.9|70651.6|70631.6|537
1656475500000|2022-06-29 04:05:00|70658.5|70643.5|70646|70626|70662.2|70643.8|70636.7|70619|456
1656475800000|2022-06-29 04:10:00|70645.8|70625.8|70660.2|70640.2|70663.4|70646.3|70639|70620.4|475
1656476100000|2022-06-29 04:15:00|70660|70640|70650.2|70630.2|70663.9|70647.1|70646.5|70628|456
1656476400000|2022-06-29 04:20:00|70650.3|70630.3|70650.4|70630.4|70652.6|70635.6|70642.5|70623|510
1656476700000|2022-06-29 04:25:00|70650.1|70630.1|70665.6|70650.6|70673.6|70657.4|70649.8|70629.8|529
1656477000000|2022-06-29 04:30:00|70665.5|70650.5|70750.5|70730.5|70824.5|70804.5|70665|70647.2|1013
1656477300000|2022-06-29 04:35:00|70750.1|70730.1|70800.1|70780.1|70802.6|70782.6|70747.4|70727.4|870
1656477600000|2022-06-29 04:40:00|70798.5|70778.5|70775.5|70755.5|70804.9|70784.9|70767.5|70749.5|800
1656477900000|2022-06-29 04:45:00|70777.6|70757.6|70822.1|70802.1|70822.1|70802.1|70761|70741|873
1656478200000|2022-06-29 04:50:00|70821.7|70801.7|70820|70800|70852|70833.3|70797.6|70777.6|866
1656478500000|2022-06-29 04:55:00|70820.1|70800.1|70828.3|70813.3|70828.3|70813.3|70792.3|70772.3|789
1656478800000|2022-06-29 05:00:00|70827.9|70807.9|70779.6|70759.6|70828.9|70812.2|70777.1|70757.8|833
1656479100000|2022-06-29 05:05:00|70779.3|70759.3|70782.1|70767.1|70809.3|70792|70774.8|70756|698
1656479400000|2022-06-29 05:10:00|70784.7|70764.7|70786.7|70766.7|70804|70784.3|70778.2|70758.2|728
1656479700000|2022-06-29 05:15:00|70787|70767|70768|70748|70794.9|70775.9|70757.5|70737.5|658
1656480000000|2022-06-29 05:20:00|70767.9|70747.9|70771.1|70751.1|70775.8|70755.8|70756|70736|633
1656480300000|2022-06-29 05:25:00|70771|70751|70774.5|70754.5|70787.7|70769.9|70764.8|70746.6|665
1656480600000|2022-06-29 05:30:00|70775.8|70755.8|70783.8|70763.8|70785.4|70767.5|70757|70739.4|621
1656480900000|2022-06-29 05:35:00|70783.3|70763.3|70804.3|70784.3|70817|70798|70775.6|70759.3|715
1656481200000|2022-06-29 05:40:00|70804.5|70784.5|70793.9|70773.9|70825|70805|70793.9|70773.9|798
1656481500000|2022-06-29 05:45:00|70794.1|70774.1|70805.4|70785.4|70816.5|70797.7|70787.7|70767.9|714
1656481800000|2022-06-29 05:50:00|70805.3|70785.3|70805.8|70785.8|70810.9|70794.1|70796.3|70776.3|755
1656482100000|2022-06-29 05:55:00|70806|70786|70839.7|70819.7|70843.3|70823.3|70799.7|70779.7|756
1656482400000|2022-06-29 06:00:00|70838.8|70818.8|70861.1|70841.1|70875.4|70858.1|70824.7|70804.7|934
1656482700000|2022-06-29 06:05:00|70859.6|70839.6|70871.5|70851.5|70883.7|70865.5|70836.9|70818.9|940
1656483000000|2022-06-29 06:10:00|70871.6|70851.6|70906.4|70886.4|70906.4|70889.8|70862.2|70843.5|920
1656483300000|2022-06-29 06:15:00|70907.9|70887.9|70902.2|70882.2|70924|70906.5|70891.1|70875.7|928
1656483600000|2022-06-29 06:20:00|70899.9|70884.9|70892.9|70877.9|70920.3|70903.4|70881.6|70864.6|931
1656483900000|2022-06-29 06:25:00|70893.2|70878.2|70895.6|70880.6|70902.2|70883.7|70872.7|70857.7|889
1656484200000|2022-06-29 06:30:00|70895.4|70880.4|70913.1|70898.1|70941.4|70924.6|70892.3|70877.3|942
1656484500000|2022-06-29 06:35:00|70912.7|70897.7|70909.1|70894.1|70927.8|70909.3|70892|70877|931
1656484800000|2022-06-29 06:40:00|70909.7|70894.7|70904.9|70889.9|70920.4|70904.4|70904.7|70887.9|815
1656485100000|2022-06-29 06:45:00|70905.4|70890.4|70920.1|70905.1|70929.6|70914|70905.4|70887.9|868
1656485400000|2022-06-29 06:50:00|70921|70906|70905.4|70890.4|70955.2|70936|70904.8|70887.8|860
1656485700000|2022-06-29 06:55:00|70908.3|70888.3|70932.2|70912.2|70933.3|70913.5|70902.6|70882.6|850
1656486000000|2022-06-29 07:00:00|70933.4|70913.4|70816.1|70796.1|70933.4|70913.4|70738.9|70718.9|1136
1656486300000|2022-06-29 07:05:00|70815.1|70795.1|70781|70761|70823.4|70805.9|70735.7|70718|1089
1656486600000|2022-06-29 07:10:00|70780.9|70760.9|70823.4|70803.4|70824.2|70806.8|70766.1|70750.1|1014
1656486900000|2022-06-29 07:15:00|70823.8|70803.8|70825.2|70805.2|70842.4|70822.5|70793.1|70776.6|975
1656487200000|2022-06-29 07:20:00|70825.6|70805.6|70845.1|70830.1|70859.5|70842.4|70807.7|70789.3|990
1656487500000|2022-06-29 07:25:00|70846.4|70831.4|70872.4|70852.4|70873.7|70857.6|70840|70823.1|957
1656487800000|2022-06-29 07:30:00|70869|70854|70878.1|70863.1|70908|70891|70869|70852.1|1033
1656488100000|2022-06-29 07:35:00|70880|70865|70850.3|70835.3|70883.3|70866.1|70847.2|70829.5|983
1656488400000|2022-06-29 07:40:00|70852.6|70837.6|70813.6|70798.6|70854.4|70838.4|70802.2|70786.5|989
1656488700000|2022-06-29 07:45:00|70813.1|70798.1|70758.5|70743.5|70820|70801.3|70724.5|70704.5|1024
1656489000000|2022-06-29 07:50:00|70758.2|70743.2|70768.4|70753.4|70781.2|70762.5|70746.4|70731.4|1002
1656489300000|2022-06-29 07:55:00|70768.5|70753.5|70745.9|70725.9|70778.7|70759.7|70732.4|70712.4|1015
1656489600000|2022-06-29 08:00:00|70749.7|70729.7|70758.8|70743.8|70813.4|70793.4|70733.2|70715.4|1084
1656489900000|2022-06-29 08:05:00|70758.7|70743.7|70776.3|70756.3|70793.2|70778.2|70748.3|70732.1|970
1656490200000|2022-06-29 08:10:00|70776.4|70756.4|70765|70750|70798.6|70778.6|70754.4|70736.7|964
1656490500000|2022-06-29 08:15:00|70766.1|70751.1|70763.4|70743.4|70786.7|70770|70739.2|70724.2|987
1656490800000|2022-06-29 08:20:00|70762.9|70742.9|70754.5|70734.5|70772.1|70755.5|70734.9|70719.9|965
1656491100000|2022-06-29 08:25:00|70752.4|70737.4|70757.4|70742.4|70776.5|70760.5|70750|70734.1|922
1656491400000|2022-06-29 08:30:00|70756.9|70741.9|70782.7|70767.7|70812.4|70793.2|70754.9|70739.5|937
1656491700000|2022-06-29 08:35:00|70782|70767|70786.6|70766.6|70792.5|70775.7|70766.2|70750.3|817
1656492000000|2022-06-29 08:40:00|70784.5|70769.5|70795.7|70780.7|70801|70784.1|70756.8|70740.5|979
1656492300000|2022-06-29 08:45:00|70795.8|70780.8|70789.3|70769.3|70813.3|70795.9|70783.8|70766.6|905
1656492600000|2022-06-29 08:50:00|70789.4|70769.4|70814|70799|70839.1|70821.9|70785|70766.6|937
1656492900000|2022-06-29 08:55:00|70812.9|70797.9|70791.5|70771.5|70828.6|70811.3|70788.3|70768.3|751
1656493200000|2022-06-29 09:00:00|70791.4|70771.4|70776.5|70756.5|70791.4|70771.4|70760.9|70743|976
1656493500000|2022-06-29 09:05:00|70776.6|70756.6|70741|70726|70785.9|70768.4|70725.4|70709|940
1656493800000|2022-06-29 09:10:00|70740.4|70725.4|70691.5|70676.5|70743.1|70726.4|70666.4|70648.7|1001
1656494100000|2022-06-29 09:15:00|70695.4|70680.4|70749.1|70729.1|70754.6|70739.6|70691.9|70671.9|940
1656494400000|2022-06-29 09:20:00|70746.4|70731.4|70744.9|70729.9|70768.3|70753.3|70717.3|70699.7|917
1656494700000|2022-06-29 09:25:00|70744.8|70729.8|70766.5|70751.5|70776.1|70759.4|70733.2|70714.4|900
1656495000000|2022-06-29 09:30:00|70766.2|70751.2|70754.9|70734.9|70779|70761.2|70748.2|70733.2|982
1656495300000|2022-06-29 09:35:00|70752.9|70737.9|70728.2|70713.2|70755.7|70738.7|70715.6|70700.6|923
1656495600000|2022-06-29 09:40:00|70727.8|70712.8|70725.6|70710.6|70740.3|70723.3|70702.5|70686.9|893
1656495900000|2022-06-29 09:45:00|70725.8|70710.8|70737.7|70722.7|70753|70735.2|70718.2|70702.6|837
1656496200000|2022-06-29 09:50:00|70738|70723|70748.5|70728.5|70766.2|70749.1|70716.4|70696.4|956
1656496500000|2022-06-29 09:55:00|70748.2|70728.2|70797.8|70777.8|70803.2|70786.6|70745.6|70728.2|1013
1656496800000|2022-06-29 10:00:00|70793.8|70778.8|70806.7|70791.7|70826.9|70811.9|70782.2|70764.8|1005
1656497100000|2022-06-29 10:05:00|70806.5|70791.5|70742.1|70727.1|70813|70794.9|70736.8|70719.2|881
1656497400000|2022-06-29 10:10:00|70742.3|70727.3|70740.8|70725.8|70759.7|70743|70730.9|70713|979
1656497700000|2022-06-29 10:15:00|70740.6|70725.6|70710|70695|70746|70729.4|70703.1|70686.1|948
1656498000000|2022-06-29 10:20:00|70710.1|70695.1|70708.1|70688.1|70736.6|70720.6|70704.9|70686.5|975
1656498300000|2022-06-29 10:25:00|70707.2|70692.2|70699.3|70679.3|70721.1|70702.8|70682.7|70665.9|900
1656498600000|2022-06-29 10:30:00|70699|70679|70707.1|70692.1|70722|70705.1|70682.8|70665.1|925
1656498900000|2022-06-29 10:35:00|70706.4|70691.4|70688.6|70673.6|70706.4|70691.4|70671.7|70652.9|811
1656499200000|2022-06-29 10:40:00|70688.5|70673.5|70722.8|70702.8|70730.1|70715.1|70668.4|70651.2|864
1656499500000|2022-06-29 10:45:00|70719.8|70704.8|70696.5|70681.5|70723.7|70708.7|70691.4|70675.1|881
1656499800000|2022-06-29 10:50:00|70696.6|70681.6|70716.1|70696.1|70717.9|70700.7|70692|70676.3|872
1656500100000|2022-06-29 10:55:00|70715.9|70695.9|70717.5|70702.5|70755.3|70737.9|70712.4|70695.7|860
1656500400000|2022-06-29 11:00:00|70717.6|70702.6|70666.9|70651.9|70721.2|70704.7|70666|70649.7|947
1656500700000|2022-06-29 11:05:00|70666.5|70651.5|70659.7|70644.7|70684.7|70666.5|70644.1|70625.5|892
1656501000000|2022-06-29 11:10:00|70659.1|70644.1|70660.5|70645.5|70662.8|70645.5|70644.6|70629.6|865
1656501300000|2022-06-29 11:15:00|70660.2|70645.2|70675.9|70655.9|70682.1|70664.4|70655.1|70639.7|827
1656501600000|2022-06-29 11:20:00|70670.4|70655.4|70649.1|70634.1|70680.5|70664.3|70646.2|70631.2|838
1656501900000|2022-06-29 11:25:00|70649.8|70634.8|70642.3|70627.3|70660.6|70643.7|70621|70603.7|848
1656502200000|2022-06-29 11:30:00|70641.8|70626.8|70681.6|70661.6|70681.7|70663.5|70632.5|70615.1|870
1656502500000|2022-06-29 11:35:00|70681.5|70661.5|70679.9|70659.9|70715.6|70698.3|70672.5|70655|869
1656502800000|2022-06-29 11:40:00|70679.7|70659.7|70723.2|70708.2|70723.8|70708.2|70671.2|70653.9|956
1656503100000|2022-06-29 11:45:00|70722.8|70707.8|70726.9|70711.9|70761.1|70744|70722.8|70707.8|883
1656503400000|2022-06-29 11:50:00|70721.7|70706.7|70778.8|70763.8|70778.8|70763.8|70714.8|70698.6|966
1656503700000|2022-06-29 11:55:00|70778.5|70763.5|70710.5|70690.5|70779.5|70764.5|70694.4|70675|1030
1656504000000|2022-06-29 12:00:00|70709.3|70689.3|70696.6|70681.6|70724.5|70705.2|70675|70656.7|1000
1656504300000|2022-06-29 12:05:00|70697.2|70682.2|70735.6|70720.6|70738.4|70722|70688|70672.6|1017
1656504600000|2022-06-29 12:10:00|70735.5|70720.5|70741.3|70726.3|70747|70729.5|70713.4|70696.5|928
1656504900000|2022-06-29 12:15:00|70740.8|70725.8|70789.9|70769.9|70791.5|70774.6|70727.4|70710|924
1656505200000|2022-06-29 12:20:00|70784.8|70769.8|70808.8|70793.8|70823.5|70806.7|70764.6|70747.1|936
1656505500000|2022-06-29 12:25:00|70808.7|70793.7|70779.7|70759.7|70814.9|70796.3|70768.7|70748.4|871
1656505800000|2022-06-29 12:30:00|70778.4|70758.4|70760.1|70740.1|70817|70797|70737.4|70719.7|1102
1656506100000|2022-06-29 12:35:00|70760.4|70740.4|70753.2|70738.2|70766.8|70751.8|70741.9|70724.8|1026
1656506400000|2022-06-29 12:40:00|70753.3|70738.3|70722.2|70707.2|70764.3|70749.3|70711.6|70696.6|978
1656506700000|2022-06-29 12:45:00|70722|70707|70703.7|70688.7|70731.4|70716.4|70691.6|70671.9|898
1656507000000|2022-06-29 12:50:00|70705.7|70685.7|70677.1|70662.1|70709.5|70692.2|70661.9|70645.9|903
1656507300000|2022-06-29 12:55:00|70679.5|70664.5|70715.3|70700.3|70737.8|70721.1|70679.2|70664.2|924
1656507600000|2022-06-29 13:00:00|70714.8|70699.8|70723|70708|70727.1|70712.1|70707.5|70692.5|942
1656507900000|2022-06-29 13:05:00|70722.9|70707.9|70713.5|70698.5|70726.5|70711.5|70699.4|70684.4|958
1656508200000|2022-06-29 13:10:00|70713.2|70698.2|70738.7|70723.7|70742.7|70727.6|70680.9|70663.6|1030
1656508500000|2022-06-29 13:15:00|70738.8|70723.8|70762.3|70747.3|70802.8|70787.8|70732.9|70717.9|1018
1656508800000|2022-06-29 13:20:00|70763.6|70748.6|70809.9|70794.9|70827.5|70812.5|70752.7|70737.7|1016
1656509100000|2022-06-29 13:25:00|70810.2|70795.2|70907.7|70887.7|70925.3|70905.3|70804.2|70786.6|1063
1656509400000|2022-06-29 13:30:00|70904.7|70889.7|70915|70900|70962.6|70942.6|70878.7|70863|1116
1656509700000|2022-06-29 13:35:00|70916.1|70896.1|70916.3|70901.3|70941.6|70925.1|70908.7|70891.7|1060
1656510000000|2022-06-29 13:40:00|70918.6|70903.6|70981.7|70961.7|70986.5|70971.1|70915.7|70899.2|1081
1656510300000|2022-06-29 13:45:00|70983.2|70963.2|70981.6|70966.6|71031.8|71016.8|70950.7|70934.3|1085
1656510600000|2022-06-29 13:50:00|70982.1|70967.1|70983.7|70968.7|71013.7|70994|70959.2|70942.8|1095
1656510900000|2022-06-29 13:55:00|70985.9|70965.9|70984.1|70969.1|70999.8|70982.5|70955.6|70937.5|1112
1656511200000|2022-06-29 14:00:00|70985.3|70970.3|70944.1|70924.1|71015.5|70998|70936.7|70919.2|1084
1656511500000|2022-06-29 14:05:00|70942.6|70922.6|70940.8|70925.8|70967.3|70951.9|70909|70892.4|1077
1656511800000|2022-06-29 14:10:00|70941.7|70926.7|70922|70907|70954.1|70938.2|70913.6|70898.5|1040
1656512100000|2022-06-29 14:15:00|70921|70906|70976|70956|70983.8|70968.8|70917.4|70900.3|998
1656512400000|2022-06-29 14:20:00|70979.3|70964.3|71006.3|70991.3|71022.2|71007.2|70976.3|70959.8|1055
1656512700000|2022-06-29 14:25:00|71006.6|70991.6|71021.1|71006.1|71034.1|71017.1|70991.5|70975.4|1020
1656513000000|2022-06-29 14:30:00|71021.5|71006.5|71080.7|71065.7|71087.1|71070.6|71010.7|70993.5|1056
1656513300000|2022-06-29 14:35:00|71080.2|71065.2|71046.7|71026.7|71082.5|71067.5|71039.7|71022.7|1042
1656513600000|2022-06-29 14:40:00|71043|71028|71021.3|71006.3|71072.1|71055.9|70993.6|70975.2|1045
1656513900000|2022-06-29 14:45:00|71021.4|71006.4|71019.3|70999.3|71031.4|71013|70990.3|70973.9|1010
1656514200000|2022-06-29 14:50:00|71017.4|70997.4|71024.3|71004.3|71033.5|71013.5|70978.7|70959.3|1049
1656514500000|2022-06-29 14:55:00|71022.8|71002.8|71015.1|71000.1|71039.1|71019.1|70989.4|70974.4|1068
1656514800000|2022-06-29 15:00:00|71017.1|71002.1|71043.6|71028.6|71048.5|71031.3|71004.4|70987.2|1063
1656515100000|2022-06-29 15:05:00|71043.2|71028.2|71023.2|71008.2|71053.8|71036.8|71008.2|70991.1|955
1656515400000|2022-06-29 15:10:00|71023.6|71008.6|71011.3|70996.3|71061|71043.5|71009.6|70991.9|961
1656515700000|2022-06-29 15:15:00|71014.2|70994.2|71049.1|71034.1|71050.9|71034.1|71007.6|70991.9|965
1656516000000|2022-06-29 15:20:00|71049.3|71034.3|71067.5|71052.5|71085.8|71068.2|71041.5|71025|918
1656516300000|2022-06-29 15:25:00|71067.6|71052.6|71067.2|71052.2|71089.7|71074.7|71057.8|71040.3|951
1656516600000|2022-06-29 15:30:00|71067.4|71052.4|71046.2|71031.2|71082.4|71065.5|71040.7|71023.9|1017
1656516900000|2022-06-29 15:35:00|71046.4|71031.4|71062.7|71042.7|71068.6|71051.1|71042.8|71025.4|966
1656517200000|2022-06-29 15:40:00|71063.7|71043.7|71077|71057|71088|71070.8|71049.5|71033.4|962
1656517500000|2022-06-29 15:45:00|71076.9|71056.9|71056.7|71036.7|71077.1|71059.7|71042.4|71026.8|929
1656517800000|2022-06-29 15:50:00|71057.1|71037.1|71067.2|71047.2|71089.1|71070.1|71055.2|71036.3|872
1656518100000|2022-06-29 15:55:00|71064.3|71044.3|71018.4|71003.4|71084.6|71067.5|71015.5|71000.5|980
1656518400000|2022-06-29 16:00:00|71018.8|71003.8|71041.5|71021.5|71049|71032.3|71017.2|71000.1|926
1656518700000|2022-06-29 16:05:00|71041.1|71021.1|71060.8|71045.8|71065.5|71050.4|71033.4|71015.8|821
1656519000000|2022-06-29 16:10:00|71060.9|71045.9|71065.3|71050.3|71066.3|71050.7|71032.9|71013.4|825
1656519300000|2022-06-29 16:15:00|71065.1|71050.1|71071.2|71056.2|71078.2|71063.2|71047.2|71030.3|860
1656519600000|2022-06-29 16:20:00|71071.3|71056.3|71083.9|71063.9|71089.1|71070|71047.4|71032.4|860
1656519900000|2022-06-29 16:25:00|71084.4|71064.4|71122.3|71102.3|71122.3|71102.3|71074.2|71057.3|821
1656520200000|2022-06-29 16:30:00|71122.2|71102.2|71160.3|71140.3|71170.4|71152.8|71119.3|71101.6|924
1656520500000|2022-06-29 16:35:00|71157.1|71142.1|71167.9|71147.9|71168.8|71150.3|71148.2|71129.1|757
1656520800000|2022-06-29 16:40:00|71168|71148|71188.7|71173.7|71199|71180.6|71165.8|71148|803
1656521100000|2022-06-29 16:45:00|71191.4|71171.4|71187.4|71172.4|71204.2|71186.7|71179.7|71164.7|775
1656521400000|2022-06-29 16:50:00|71188.9|71173.9|71209.1|71189.1|71216.9|71199.3|71178.7|71161.8|845
1656521700000|2022-06-29 16:55:00|71209.2|71189.2|71234.4|71214.4|71241.9|71226.1|71201.5|71184.3|903
1656522000000|2022-06-29 17:00:00|71232.3|71217.3|71201.4|71181.4|71240.8|71224.3|71197.2|71180.8|881
1656522300000|2022-06-29 17:05:00|71201.1|71181.1|71198.4|71178.4|71206.8|71189.5|71180.4|71162.9|743
1656522600000|2022-06-29 17:10:00|71198.1|71178.1|71190.5|71170.5|71205.4|71185.4|71176.5|71158.9|764
1656522900000|2022-06-29 17:15:00|71190.6|71170.6|71197.6|71177.6|71216.2|71199.1|71188.5|71170.6|797
1656523200000|2022-06-29 17:20:00|71197.4|71177.4|71209.8|71189.8|71215.4|71197.4|71187.6|71170.1|817
1656523500000|2022-06-29 17:25:00|71210.2|71190.2|71194.1|71174.1|71219.7|71202|71189.7|71172.9|744
1656523800000|2022-06-29 17:30:00|71194|71174|71233.5|71213.5|71236.3|71218.5|71191.6|71174|823
1656524100000|2022-06-29 17:35:00|71233.4|71213.4|71225.2|71205.2|71242.8|71225.5|71221|71203.5|697
1656524400000|2022-06-29 17:40:00|71225.6|71205.6|71224.9|71204.9|71232.9|71213.6|71215.4|71197.1|616
1656524700000|2022-06-29 17:45:00|71220.8|71205.8|71205.4|71190.4|71229.3|71211.4|71204.9|71187.6|603
1656525000000|2022-06-29 17:50:00|71205.3|71190.3|71221.4|71201.4|71222.6|71205.3|71196.8|71180.9|643
1656525300000|2022-06-29 17:55:00|71221.2|71201.2|71207|71187|71221.6|71203|71197.1|71180.3|698
1656525600000|2022-06-29 18:00:00|71204.9|71189.9|71180.2|71160.2|71212.7|71193.2|71176.3|71157.4|742
1656525900000|2022-06-29 18:05:00|71179.6|71159.6|71210.1|71190.1|71211.1|71193.9|71169.5|71153.1|740
1656526200000|2022-06-29 18:10:00|71209.3|71189.3|71217.4|71202.4|71227.9|71211.5|71195.7|71179.6|701
1656526500000|2022-06-29 18:15:00|71216.9|71201.9|71223.3|71203.3|71226.3|71209.1|71211.2|71193.2|630
1656526800000|2022-06-29 18:20:00|71223.2|71203.2|71226.6|71211.6|71232.7|71213.8|71219.4|71202.5|622
1656527100000|2022-06-29 18:25:00|71225.6|71210.6|71227|71207|71230.3|71213.6|71209.3|71193|710
1656527400000|2022-06-29 18:30:00|71224.3|71209.3|71227.4|71212.4|71244.2|71226.7|71221.2|71203.6|673
1656527700000|2022-06-29 18:35:00|71227.2|71212.2|71247.8|71227.8|71257.6|71239.8|71227|71212|629
1656528000000|2022-06-29 18:40:00|71247.7|71227.7|71238|71223|71256.1|71238.2|71233.4|71216.4|653
1656528300000|2022-06-29 18:45:00|71242.8|71222.8|71246|71226|71246.5|71226.5|71229.3|71211.8|569
1656528600000|2022-06-29 18:50:00|71246.1|71226.1|71222.7|71202.7|71247.2|71230.1|71219.9|71202.1|610
1656528900000|2022-06-29 18:55:00|71222.6|71202.6|71258.2|71238.2|71260.5|71242|71221.9|71202.6|851
1656529200000|2022-06-29 19:00:00|71258.3|71238.3|71299.5|71279.5|71300.2|71283.4|71254.9|71237|871
1656529500000|2022-06-29 19:05:00|71299.6|71279.6|71277.4|71257.4|71300.3|71282|71276|71257.3|670
1656529800000|2022-06-29 19:10:00|71275.8|71260.8|71267.9|71247.9|71281.2|71264.5|71265.9|71247|603
1656530100000|2022-06-29 19:15:00|71268|71248|71254.1|71234.1|71277.1|71257.1|71246.7|71227.4|620
1656530400000|2022-06-29 19:20:00|71254.7|71234.7|71250.2|71230.2|71265.4|71245.4|71247.5|71230.2|724
1656530700000|2022-06-29 19:25:00|71248.1|71228.1|71240.8|71220.8|71258.8|71241.1|71238.4|71220.8|607
1656531000000|2022-06-29 19:30:00|71241|71221|71244.9|71224.9|71247.9|71229.8|71233.7|71216.1|644
1656531300000|2022-06-29 19:35:00|71244.6|71224.6|71251.5|71231.5|71254.2|71235.3|71238.2|71221.9|603
1656531600000|2022-06-29 19:40:00|71250.1|71230.1|71251.5|71231.5|71259.9|71241.7|71245|71226.6|503
1656531900000|2022-06-29 19:45:00|71250.9|71230.9|71268.5|71253.5|71273.8|71256.2|71244.5|71227.3|406
1656532200000|2022-06-29 19:50:00|71263.8|71248.8|71253.8|71233.8|71272|71254.6|71249.3|71231|508
1656532500000|2022-06-29 19:55:00|71252.4|71232.4|71264.8|71244.8|71267.8|71247.8|71248.4|71229.9|577
1656532800000|2022-06-29 20:00:00|71264.7|71244.7|71261.3|71241.3|71274.8|71255.8|71260.1|71240.1|506
1656533100000|2022-06-29 20:05:00|71261|71241|71257.8|71237.8|71269.3|71249.3|71257|71237|369
1656533400000|2022-06-29 20:10:00|71257.9|71237.9|71268.2|71248.2|71270.9|71250.9|71244.5|71224.5|578
1656533700000|2022-06-29 20:15:00|71268.1|71248.1|71262.6|71242.6|71268.3|71248.3|71258.4|71238.4|454
1656534000000|2022-06-29 20:20:00|71262.5|71242.5|71263.7|71243.7|71267.3|71247.3|71262.2|71242.2|353
1656534300000|2022-06-29 20:25:00|71263.6|71243.6|71253.9|71233.9|71264.6|71244.6|71253.2|71233.2|408
1656534600000|2022-06-29 20:30:00|71254.2|71234.2|71257.7|71237.7|71259.6|71239.6|71251.5|71231.5|302
1656534900000|2022-06-29 20:35:00|71258.1|71238.1|71259.2|71239.2|71259.7|71239.7|71253.1|71233.1|409
1656535200000|2022-06-29 20:40:00|71259.1|71239.1|71250.9|71230.9|71265|71245|71248.7|71228.7|738
1656535500000|2022-06-29 20:45:00|71252.7|71232.1|71260.1|71235.1|71265.8|71242.1|71250.2|71227.9|524
1656535800000|2022-06-29 20:50:00|71260.6|71233.9|71262.2|71234|71270.1|71239.7|71255.7|71228.6|563
1656536100000|2022-06-29 20:55:00|71261.7|71232.2|71283.9|71208.4|71304.4|71244.4|71258|71203.6|376
1656536400000|2022-06-29 21:00:00|71284.1|71208.3|71281.1|71183.2|71298.3|71225.3|71277|71183.2|31
1656536700000|2022-06-29 21:05:00|71277.5|71184.7|71252.9|71215.9|71288.1|71224.3|71246.8|71184.7|115
1656537000000|2022-06-29 21:10:00|71261.8|71209.1|71269.9|71207.2|71297.5|71225.5|71252|71189.5|76
1656537300000|2022-06-29 21:15:00|71274.2|71213.1|71271.4|71202|71290.3|71222.1|71250.6|71201.9|84
1656537600000|2022-06-29 21:20:00|71271.7|71201.6|71248.6|71207.2|71279.5|71216.1|71236.1|71180.5|714
1656537900000|2022-06-29 21:25:00|71248.8|71207.1|71289.1|71226|71303.9|71241.7|71239.9|71192.4|401
1656538200000|2022-06-29 21:30:00|71270.7|71238.8|71291.3|71215.8|71304.5|71239.6|71260.8|71202.1|234
1656538500000|2022-06-29 21:35:00|71292.2|71215.4|71268|71229.8|71294.4|71235.9|71254.5|71214.2|146
1656538800000|2022-06-29 21:40:00|71273.2|71227.7|71265.8|71237.9|71301.6|71241.2|71255.1|71205.6|359
1656539100000|2022-06-29 21:45:00|71271.5|71230.1|71271.9|71238.9|71288.1|71242.9|71258.8|71222.7|162
1656539400000|2022-06-29 21:50:00|71274.5|71237.3|71272.3|71236.8|71291|71243.9|71264.3|71214.3|332
1656539700000|2022-06-29 21:55:00|71273.7|71234.9|71272.5|71224.6|71347.8|71248.8|71255.7|71193.7|245
1656540000000|2022-06-29 22:00:00|71271|71225.9|71264.2|71226|71298|71236.9|71250.7|71203.7|386
1656540300000|2022-06-29 22:05:00|71254.8|71226.7|71259|71237.1|71265.7|71237.1|71243.9|71216.3|676
1656540600000|2022-06-29 22:10:00|71262.8|71230.6|71293|71256.4|71308.4|71263.6|71251.6|71219.4|685
1656540900000|2022-06-29 22:15:00|71292.6|71262|71288.5|71249.9|71304.4|71266.9|71279.8|71230.2|720
1656541200000|2022-06-29 22:20:00|71287.5|71254.3|71257.1|71222.9|71292.1|71258.3|71252.1|71222.9|895
1656541500000|2022-06-29 22:25:00|71255.5|71224.1|71252.6|71220.2|71262.4|71231.7|71244.3|71212.5|879
1656541800000|2022-06-29 22:30:00|71253.7|71219.1|71246.2|71212.3|71258.8|71224.9|71236.4|71205.2|616
1656542100000|2022-06-29 22:35:00|71246.6|71212|71242.2|71212.1|71254.8|71221.3|71234.4|71206|631
1656542400000|2022-06-29 22:40:00|71242.3|71212.2|71238.5|71209.7|71251.3|71218.4|71231.4|71199.1|673
1656542700000|2022-06-29 22:45:00|71238.8|71209.4|71238.2|71206.6|71249.2|71216|71231.5|71197.9|483
1656543000000|2022-06-29 22:50:00|71236.8|71206.7|71247.8|71200.3|71249.6|71212.4|71230.3|71198.6|653
1656543300000|2022-06-29 22:55:00|71243.6|71204.6|71247.5|71211.7|71255.2|71220.4|71231.7|71198.7|694
1656543600000|2022-06-29 23:00:00|71246|71213.6|71247.8|71221.6|71268.3|71234.4|71240.3|71205.1|681
1656543900000|2022-06-29 23:05:00|71249.7|71219.4|71266.1|71239.8|71276.2|71244.1|71248.8|71208.3|662
1656544200000|2022-06-29 23:10:00|71263.3|71242.3|71249.7|71222.9|71266.6|71243.7|71240.1|71211.4|632
1656544500000|2022-06-29 23:15:00|71246.9|71224.9|71248.7|71222.5|71257.2|71231.2|71239.3|71211.8|656
1656544800000|2022-06-29 23:20:00|71248.6|71222.3|71247.6|71227.6|71254|71231.6|71238.8|71215.6|734
1656545100000|2022-06-29 23:25:00|71247.8|71227.8|71252.5|71232.5|71253.9|71233.9|71242.8|71220.8|576
1656545400000|2022-06-29 23:30:00|71252.6|71232.6|71247.1|71227.1|71257.4|71238|71245.9|71225.9|477
1656545700000|2022-06-29 23:35:00|71247.2|71227.2|71233.7|71213.7|71249.1|71229.1|71233.4|71213.4|329
1656546000000|2022-06-29 23:40:00|71233.6|71213.6|71227.4|71207.4|71233.7|71213.7|71221.5|71201.5|703
1656546300000|2022-06-29 23:45:00|71226.3|71206.3|71226.9|71206.9|71228.9|71208.9|71222.7|71202.7|300
1656546600000|2022-06-29 23:50:00|71227.2|71207.2|71232.1|71212.1|71238.8|71218.8|71226.2|71206.2|412
1656546900000|2022-06-29 23:55:00|71232.4|71212.4|71234|71214|71238|71218|71226.4|71208.5|461
1656547200000|2022-06-30 00:00:00|71233.9|71213.9|71256.5|71236.5|71287.3|71267.3|71227.9|71211.1|783
1656547500000|2022-06-30 00:05:00|71256.3|71236.3|71264.3|71244.3|71264.7|71244.7|71238.1|71218.1|714
1656547800000|2022-06-30 00:10:00|71265|71245|71263.7|71248.7|71280.9|71260.9|71258.1|71241.7|554
1656548100000|2022-06-30 00:15:00|71264|71249|71278.7|71258.7|71284.8|71264.8|71257.7|71238.2|652
1656548400000|2022-06-30 00:20:00|71278.8|71258.8|71264.5|71244.5|71287.7|71269.8|71259.8|71241.9|550
1656548700000|2022-06-30 00:25:00|71263.4|71243.4|71266.4|71246.4|71275.2|71257.3|71257.7|71240.1|366
1656549000000|2022-06-30 00:30:00|71264.1|71244.1|71245.6|71225.6|71264.1|71246.2|71239.3|71223.1|515
1656549300000|2022-06-30 00:35:00|71245.4|71225.4|71249.8|71234.8|71250.7|71234.8|71238.3|71221.1|375
1656549600000|2022-06-30 00:40:00|71252.3|71232.3|71239|71219|71252.3|71234.7|71232.8|71215.5|397
1656549900000|2022-06-30 00:45:00|71238.9|71218.9|71232.5|71212.5|71240|71222.2|71225.9|71208|500
1656550200000|2022-06-30 00:50:00|71235.5|71215.5|71256.7|71236.7|71267.4|71244.9|71222.9|71205.1|585
1656550500000|2022-06-30 00:55:00|71257.8|71237.8|71259.7|71239.7|71267.3|71247.3|71249.3|71229.3|380
1656550800000|2022-06-30 01:00:00|71260|71240|71284.2|71264.2|71292.1|71276.4|71256.9|71236.9|707
1656551100000|2022-06-30 01:05:00|71284|71264|71292.9|71272.9|71298.4|71280.7|71275.4|71257.3|750
1656551400000|2022-06-30 01:10:00|71293.5|71273.5|71315.9|71295.9|71322.9|71305|71292.9|71272.9|841
1656551700000|2022-06-30 01:15:00|71315.7|71295.7|71289.9|71269.9|71323.6|71303.6|71285.9|71269.2|822
1656552000000|2022-06-30 01:20:00|71290.1|71270.1|71260.2|71240.2|71290.1|71271.8|71256.7|71237.2|782
1656552300000|2022-06-30 01:25:00|71257.3|71242.3|71252.8|71232.8|71269.9|71250.8|71248.7|71231.3|650
1656552600000|2022-06-30 01:30:00|71252.9|71232.9|71261|71246|71272.2|71256.1|71238.1|71220.8|896
1656552900000|2022-06-30 01:35:00|71260.9|71245.9|71260.4|71245.4|71271.4|71252.6|71246.7|71229.3|807
1656553200000|2022-06-30 01:40:00|71260.5|71245.5|71249.6|71234.6|71264.6|71247.8|71240.3|71221.3|817
1656553500000|2022-06-30 01:45:00|71249.9|71234.9|71249.4|71229.4|71261.1|71244.7|71245.2|71226|732
1656553800000|2022-06-30 01:50:00|71249.6|71229.6|71260.6|71240.6|71263.5|71246.6|71246.3|71228|722
1656554100000|2022-06-30 01:55:00|71260.8|71240.8|71292.7|71272.7|71294.8|71276.6|71260.5|71240.5|783
1656554400000|2022-06-30 02:00:00|71292.6|71272.6|71260.9|71240.9|71292.6|71272.6|71254.8|71237.2|713
1656554700000|2022-06-30 02:05:00|71261.2|71241.2|71258.2|71238.2|71280.1|71262.9|71255.6|71237.2|626
1656555000000|2022-06-30 02:10:00|71259|71239|71228.8|71208.8|71260.7|71243.4|71223|71205.5|804
1656555300000|2022-06-30 02:15:00|71229.3|71209.3|71228.5|71208.5|71233.1|71214.4|71215|71197.2|651
1656555600000|2022-06-30 02:20:00|71228.7|71208.7|71203.9|71188.9|71231.3|71213.2|71202.6|71185.7|685
1656555900000|2022-06-30 02:25:00|71206.2|71186.2|71165.7|71150.7|71207|71190.2|71165.7|71147.9|755
1656556200000|2022-06-30 02:30:00|71167.3|71147.3|71178.9|71158.9|71179.1|71159.1|71162.3|71143.3|655
1656556500000|2022-06-30 02:35:00|71179.1|71159.1|71172.3|71152.3|71179.3|71159.3|71158.3|71140.7|627
1656556800000|2022-06-30 02:40:00|71172.1|71152.1|71183.5|71163.5|71193.7|71175.6|71171.2|71152|722
1656557100000|2022-06-30 02:45:00|71178|71163|71199.3|71184.3|71205.6|71188.3|71174.7|71157.3|568
1656557400000|2022-06-30 02:50:00|71199.1|71184.1|71201.3|71181.3|71204|71186.2|71189.8|71172|635
1656557700000|2022-06-30 02:55:00|71195.8|71180.8|71187.8|71172.8|71205.9|71187|71182.1|71164.3|629
1656558000000|2022-06-30 03:00:00|71190.4|71170.4|71201.1|71181.1|71205.9|71188.2|71177.1|71158|652
1656558300000|2022-06-30 03:05:00|71201.4|71181.4|71199.1|71179.1|71214.6|71194.6|71192.8|71175.7|532
1656558600000|2022-06-30 03:10:00|71199.5|71179.5|71188.5|71168.5|71202.2|71185|71185.1|71167.2|488
1656558900000|2022-06-30 03:15:00|71188.4|71168.4|71175|71155|71188.8|71168.8|71170.7|71152.6|545
1656559200000|2022-06-30 03:20:00|71174.9|71154.9|71171.8|71151.8|71180.7|71163|71167.6|71150.1|389
1656559500000|2022-06-30 03:25:00|71173.4|71153.4|71168.8|71148.8|71175.4|71158|71163.1|71144.8|497
1656559800000|2022-06-30 03:30:00|71166.2|71151.2|71176.9|71156.9|71180|71160.4|71165.7|71146.8|567
1656560100000|2022-06-30 03:35:00|71176.8|71156.8|71179.3|71159.3|71180.4|71161.5|71168.8|71150.6|627
1656560400000|2022-06-30 03:40:00|71179.6|71159.6|71184.7|71164.7|71187.9|71169.4|71170.4|71152.9|573
1656560700000|2022-06-30 03:45:00|71185.5|71165.5|71195.6|71175.6|71199.2|71182.2|71183.6|71165.5|672
1656561000000|2022-06-30 03:50:00|71196.2|71176.2|71184|71164|71196.6|71177.7|71181.3|71162.2|628
1656561300000|2022-06-30 03:55:00|71182.5|71167.5|71194.5|71174.5|71196.9|71177.2|71179.5|71163.6|594
1656561600000|2022-06-30 04:00:00|71194.7|71174.7|71197.9|71177.9|71201.5|71183.3|71188.6|71170.7|533
1656561900000|2022-06-30 04:05:00|71198|71178|71194.6|71174.6|71198.5|71180.8|71191.6|71173.1|380
1656562200000|2022-06-30 04:10:00|71195.1|71175.1|71204.3|71184.3|71207.5|71189.7|71191.9|71173.6|544
1656562500000|2022-06-30 04:15:00|71204.4|71184.4|71192|71172|71209.3|71189.9|71189.1|71171.3|408
1656562800000|2022-06-30 04:20:00|71191.5|71171.5|71180.4|71165.4|71196.3|71178.5|71177.3|71159.9|374
1656563100000|2022-06-30 04:25:00|71181|71166|71182.2|71162.2|71185.4|71167.3|71178.2|71160.4|250
1656563400000|2022-06-30 04:30:00|71182.3|71162.3|71171.9|71151.9|71182.7|71163.7|71169|71151.4|468
1656563700000|2022-06-30 04:35:00|71171.8|71151.8|71182.9|71167.9|71188.8|71170.6|71168.9|71151|419
1656564000000|2022-06-30 04:40:00|71183|71168|71183.6|71163.6|71187.3|71169.7|71179.1|71161.8|394
1656564300000|2022-06-30 04:45:00|71183.8|71163.8|71172.2|71157.2|71183.8|71163.8|71168.4|71150.3|373
1656564600000|2022-06-30 04:50:00|71170.8|71155.8|71167.5|71147.5|71174.2|71155.8|71158.7|71140.3|387
1656564900000|2022-06-30 04:55:00|71167.4|71147.4|71186.8|71166.8|71186.8|71168.8|71153.7|71136.1|542
1656565200000|2022-06-30 05:00:00|71184.3|71169.3|71175.6|71155.6|71191.3|71173.6|71171.2|71153.8|614
1656565500000|2022-06-30 05:05:00|71175.3|71155.3|71157.7|71142.7|71177.9|71160.2|71156.2|71139.1|554
1656565800000|2022-06-30 05:10:00|71157.4|71142.4|71158.6|71138.6|71167.6|71150.4|71156.9|71138.1|519
1656566100000|2022-06-30 05:15:00|71158.7|71138.7|71168.5|71148.5|71169.7|71152.3|71150.3|71133.4|519
1656566400000|2022-06-30 05:20:00|71168.6|71148.6|71168.3|71148.3|71178.5|71159.2|71158.6|71141|674
1656566700000|2022-06-30 05:25:00|71168.7|71148.7|71176.4|71156.4|71202.1|71184.7|71163.8|71144.7|848
1656567000000|2022-06-30 05:30:00|71176.2|71156.2|71197.2|71177.2|71208.3|71190.7|71168.8|71150.8|738
1656567300000|2022-06-30 05:35:00|71196.8|71176.8|71205.7|71190.7|71209.4|71192.5|71190.5|71172.3|762
1656567600000|2022-06-30 05:40:00|71208.3|71188.3|71213.5|71193.5|71221.3|71203.6|71202|71184.4|680
1656567900000|2022-06-30 05:45:00|71213.2|71193.2|71185.6|71170.6|71216|71198.1|71184.4|71166.4|742
1656568200000|2022-06-30 05:50:00|71185.5|71170.5|71173.9|71158.9|71192.2|71175.3|71154.2|71137.6|682
1656568500000|2022-06-30 05:55:00|71174|71159|71164.8|71145|71199.8|71179.8|71162.8|71137.1|773
1656568800000|2022-06-30 06:00:00|71164.7|71144.7|71164.5|71144.5|71176.8|71156.8|71149.4|71129.4|885
1656569100000|2022-06-30 06:05:00|71164.2|71144.2|71162.9|71142.9|71176.2|71156.2|71150.2|71133.5|891
1656569400000|2022-06-30 06:10:00|71160.2|71145.2|71124.9|71109.9|71168.3|71150.8|71120.2|71105.2|869
1656569700000|2022-06-30 06:15:00|71124.8|71109.8|71112.8|71097.8|71139.8|71121.8|71104.4|71088.1|879
1656570000000|2022-06-30 06:20:00|71112.5|71097.5|71108.6|71093.6|71120.3|71104.7|71091.7|71075.8|914
1656570300000|2022-06-30 06:25:00|71108.7|71093.7|71111.2|71091.2|71117.4|71099.7|71095.2|71077.7|848
1656570600000|2022-06-30 06:30:00|71105.1|71090.1|71085.2|71065.2|71125.9|71108|71082|71063.1|930
1656570900000|2022-06-30 06:35:00|71087.3|71067.3|71076.9|71056.9|71096.8|71081.8|71073.3|71053.3|876
1656571200000|2022-06-30 06:40:00|71076.6|71056.6|71111.8|71091.8|71119.6|71099.6|71073.7|71055.9|935
1656571500000|2022-06-30 06:45:00|71110.2|71090.2|71121.8|71101.8|71132.4|71115.8|71091.7|71071.7|990
1656571800000|2022-06-30 06:50:00|71118.8|71103.8|71152.3|71132.3|71163.9|71146.1|71111.9|71094.6|990
1656572100000|2022-06-30 06:55:00|71152.2|71132.2|71264.6|71244.6|71276.4|71260.1|71148.1|71129.7|1076
1656572400000|2022-06-30 07:00:00|71264.9|71244.9|71250.5|71235.5|71307.1|71291.3|71244.2|71224.5|1103
1656572700000|2022-06-30 07:05:00|71248.7|71233.7|71234.1|71214.1|71283.3|71268.1|71229.6|71213.2|1043
1656573000000|2022-06-30 07:10:00|71234.6|71214.6|71298.4|71278.4|71298.4|71282.5|71228.9|71211.3|1061
1656573300000|2022-06-30 07:15:00|71294.3|71279.3|71322.7|71302.7|71337.6|71321.3|71270.8|71255.8|1067
1656573600000|2022-06-30 07:20:00|71320.4|71305.4|71260.1|71240.1|71325.9|71308.4|71253|71234.2|1041
1656573900000|2022-06-30 07:25:00|71259.3|71239.3|71232.6|71212.6|71261.5|71243.9|71226.7|71210.3|964
1656574200000|2022-06-30 07:30:00|71232.7|71212.7|71177.6|71157.6|71234|71216.2|71164.1|71145.1|1010
1656574500000|2022-06-30 07:35:00|71177.2|71157.2|71214.2|71194.2|71225.2|71207.3|71153.1|71135.9|1013
1656574800000|2022-06-30 07:40:00|71214.1|71194.1|71182.9|71167.9|71215.1|71197.1|71169.1|71152.2|1015
1656575100000|2022-06-30 07:45:00|71182.3|71167.3|71206.2|71186.2|71245.3|71228.7|71167.8|71150.8|1012
1656575400000|2022-06-30 07:50:00|71205.4|71185.4|71223.2|71203.2|71228.8|71212.5|71198.9|71181.2|926
1656575700000|2022-06-30 07:55:00|71224.6|71204.6|71231.8|71211.8|71293|71273|71218|71200.9|1009
1656576000000|2022-06-30 08:00:00|71229.9|71209.9|71257.6|71237.6|71265|71250|71211.1|71191.1|1026
1656576300000|2022-06-30 08:05:00|71256.6|71236.6|71227.7|71212.7|71262.4|71247.4|71219|71201.4|970
1656576600000|2022-06-30 08:10:00|71227.6|71212.6|71230.8|71210.8|71232.6|71215|71205.7|71187.5|961
1656576900000|2022-06-30 08:15:00|71230.9|71210.9|71258|71238|71261.2|71243.8|71217.2|71200.9|913
1656577200000|2022-06-30 08:20:00|71258.9|71238.9|71289.2|71269.2|71291.2|71276.2|71255.1|71237.4|916
1656577500000|2022-06-30 08:25:00|71287.3|71272.3|71299.3|71279.3|71306.7|71291.2|71286.6|71268.8|934
1656577800000|2022-06-30 08:30:00|71299.2|71279.2|71239.5|71219.5|71307.7|71289.5|71225.6|71208.3|982
1656578100000|2022-06-30 08:35:00|71239.3|71219.3|71180|71160|71257.5|71239.8|71074.2|71054.2|990
1656578400000|2022-06-30 08:40:00|71186.6|71166.6|71238.1|71218.1|71249|71229|71166.9|71146.9|1079
1656578700000|2022-06-30 08:45:00|71238|71218|71254.1|71234.1|71266|71248.1|71234.1|71216.5|1002
1656579000000|2022-06-30 08:50:00|71254.7|71234.7|71255.6|71235.6|71262.6|71245|71229.1|71212.6|981
1656579300000|2022-06-30 08:55:00|71255.5|71235.5|71256.3|71236.3|71283.9|71266.4|71252.8|71232.8|895
1656579600000|2022-06-30 09:00:00|71256.8|71236.8|71295.4|71280.4|71300.9|71282.5|71246.3|71226.3|971
1656579900000|2022-06-30 09:05:00|71294.3|71279.3|71262.9|71242.9|71304.5|71285.7|71250.3|71232.5|913
1656580200000|2022-06-30 09:10:00|71263.1|71243.1|71313.7|71298.7|71316.1|71298.7|71256.7|71239.6|943
1656580500000|2022-06-30 09:15:00|71318.7|71301|71320.9|71300.9|71335.4|71317.5|71304.5|71284.6|953
1656580800000|2022-06-30 09:20:00|71319.6|71299.6|71348.6|71328.6|71363.3|71347|71318.2|71298.2|983
1656581100000|2022-06-30 09:25:00|71348.8|71328.8|71350.1|71335.1|71363.4|71346.8|71335.8|71320.1|871
1656581400000|2022-06-30 09:30:00|71349.9|71334.9|71337.3|71322.3|71363.4|71348.4|71333.8|71316.3|860
1656581700000|2022-06-30 09:35:00|71337.4|71322.4|71342.7|71327.7|71362.3|71345.4|71334.4|71316.9|844
1656582000000|2022-06-30 09:40:00|71345.2|71325.2|71315.3|71295.3|71349.8|71332.8|71307|71290.3|847
1656582300000|2022-06-30 09:45:00|71311.9|71296.9|71341.6|71326.6|71348.5|71331|71308.6|71290.8|867
1656582600000|2022-06-30 09:50:00|71342.4|71327.4|71317.4|71297.4|71351.4|71334.4|71313.6|71296.9|922
1656582900000|2022-06-30 09:55:00|71317.1|71297.1|71335.9|71315.9|71354.4|71334.4|71313.3|71296.8|876
1656583200000|2022-06-30 10:00:00|71336|71316|71404.9|71384.9|71409.1|71389.1|71326|71309.1|883
1656583500000|2022-06-30 10:05:00|71404.6|71384.6|71413|71393|71431.9|71411.9|71375.7|71357.3|904
1656583800000|2022-06-30 10:10:00|71413.1|71393.1|71412.5|71392.5|71413.9|71398.9|71384|71366.6|843
1656584100000|2022-06-30 10:15:00|71409.8|71394.8|71426.4|71406.4|71428.6|71410.6|71392.5|71376.8|834
1656584400000|2022-06-30 10:20:00|71424.5|71409.5|71403.9|71383.9|71436|71419.2|71400.4|71382.6|880
1656584700000|2022-06-30 10:25:00|71404|71384|71450.8|71435.8|71458.6|71439.4|71401.2|71384|852
1656585000000|2022-06-30 10:30:00|71449.5|71434.5|71456.8|71441.8|71466.2|71449.7|71435.5|71418.1|890
1656585300000|2022-06-30 10:35:00|71456.9|71441.9|71450.2|71430.2|71462.6|71445.8|71442|71424.5|786
1656585600000|2022-06-30 10:40:00|71450.1|71430.1|71436.4|71421.4|71461.2|71442.4|71435.1|71415.6|758
1656585900000|2022-06-30 10:45:00|71439.7|71419.7|71445.6|71430.6|71451.3|71434.5|71417.2|71400.1|854
1656586200000|2022-06-30 10:50:00|71445.5|71430.5|71498.2|71483.2|71513.8|71498.8|71445.3|71425.7|975
1656586500000|2022-06-30 10:55:00|71499.1|71484.1|71534.9|71519.9|71537.4|71519.9|71497.7|71479.3|911
1656586800000|2022-06-30 11:00:00|71537.7|71517.7|71540.2|71525.2|71560.7|71543.9|71508.1|71490.3|989
1656587100000|2022-06-30 11:05:00|71540.9|71525.9|71530.3|71510.3|71549.3|71531.6|71509.2|71491.6|945
1656587400000|2022-06-30 11:10:00|71528.3|71508.3|71512.5|71492.5|71548.1|71529.3|71505.1|71489.9|933
1656587700000|2022-06-30 11:15:00|71512.8|71492.8|71507.4|71487.4|71527.5|71511.2|71482.7|71465.5|924
1656588000000|2022-06-30 11:20:00|71506.4|71486.4|71526.8|71506.8|71537.6|71520.5|71495.9|71475.9|852
1656588300000|2022-06-30 11:25:00|71526.9|71506.9|71593.1|71573.1|71595.8|71580|71526.9|71506.9|973
1656588600000|2022-06-30 11:30:00|71590.8|71570.8|71628.8|71608.8|71651.1|71635.3|71585.7|71569.3|1033
1656588900000|2022-06-30 11:35:00|71628.5|71608.5|71647.3|71632.3|71660.7|71643.3|71621.2|71604.9|933
1656589200000|2022-06-30 11:40:00|71647.9|71632.9|71612.8|71592.8|71655.8|71638.6|71597.2|71580.4|940
1656589500000|2022-06-30 11:45:00|71613|71593|71597.5|71577.5|71633.9|71616.1|71575.7|71558.7|973
1656589800000|2022-06-30 11:50:00|71597.7|71577.7|71626.9|71611.9|71633.2|71615.7|71581|71565.1|959
1656590100000|2022-06-30 11:55:00|71631.6|71611.6|71583.8|71563.8|71634.9|71615.7|71571.3|71553.1|999
1656590400000|2022-06-30 12:00:00|71583.3|71563.3|71589.7|71569.7|71592.8|71572.8|71569.6|71549.6|931
1656590700000|2022-06-30 12:05:00|71589.3|71569.3|71613.4|71593.4|71615.6|71595.6|71566.8|71546.8|875
1656591000000|2022-06-30 12:10:00|71614.2|71594.2|71631|71611|71642.8|71624.7|71614.1|71594.1|842
1656591300000|2022-06-30 12:15:00|71632.3|71612.3|71634.3|71614.3|71646.4|71629.2|71615.7|71596.6|888
1656591600000|2022-06-30 12:20:00|71635.1|71615.1|71569|71554|71635.1|71615.1|71564.2|71548.6|968
1656591900000|2022-06-30 12:25:00|71570.1|71555.1|71517|71483.1|71571.4|71555.1|71493.8|71465.1|990
1656592200000|2022-06-30 12:30:00|71521.1|71479.5|71498.6|71478.6|71539|71505.4|71440.9|71420.9|1100
1656592500000|2022-06-30 12:35:00|71499|71479|71577.1|71557.1|71625.5|71605.5|71495.4|71476.5|1030
1656592800000|2022-06-30 12:40:00|71574.5|71559.5|71580.2|71560.2|71595.8|71580.1|71549.5|71531.4|1084
1656593100000|2022-06-30 12:45:00|71577.9|71557.9|71608.5|71588.5|71632.6|71614.4|71552|71536.4|968
1656593400000|2022-06-30 12:50:00|71608.2|71588.2|71535.6|71520.6|71608.5|71588.5|71534|71519|1013
1656593700000|2022-06-30 12:55:00|71535.7|71520.7|71555.7|71535.7|71558.5|71541.6|71517.7|71500.7|985
1656594000000|2022-06-30 13:00:00|71556.9|71536.9|71510.7|71490.7|71556.9|71539.2|71472|71456.7|1082
1656594300000|2022-06-30 13:05:00|71511.2|71491.2|71487.8|71472.8|71536.7|71520.1|71481.4|71463.9|1004
1656594600000|2022-06-30 13:10:00|71490.4|71470.4|71465.3|71450.3|71500.2|71482.6|71462.5|71444.9|1055
1656594900000|2022-06-30 13:15:00|71466.4|71451.4|71469.7|71449.7|71501.3|71484.4|71448.9|71429.9|1015
1656595200000|2022-06-30 13:20:00|71470.6|71450.6|71442.6|71427.6|71483.2|71463.2|71417.2|71401|1012
1656595500000|2022-06-30 13:25:00|71444.3|71424.3|71430.7|71410.7|71459.5|71441.4|71414.7|71399.4|917
1656595800000|2022-06-30 13:30:00|71430.1|71410.1|71406.7|71391.7|71433.3|71417.2|71370.2|71355.2|1078
1656596100000|2022-06-30 13:35:00|71409.5|71394.5|71436.3|71421.3|71463.2|71445|71407.3|71390.8|1012
1656596400000|2022-06-30 13:40:00|71436.7|71421.7|71452.9|71432.9|71454.2|71439.1|71433|71414.8|974
1656596700000|2022-06-30 13:45:00|71452.1|71432.1|71455.3|71440.3|71475.5|71457.7|71432.3|71417.2|1052
1656597000000|2022-06-30 13:50:00|71455.9|71440.9|71448.4|71433.4|71475.7|71457.8|71430.7|71415.7|1046
1656597300000|2022-06-30 13:55:00|71447.9|71432.9|71422.8|71402.8|71466.3|71447.6|71412.9|71394.1|888
1656597600000|2022-06-30 14:00:00|71418.9|71398.9|71376.3|71361.3|71449.7|71432.5|71373.8|71357.1|1081
1656597900000|2022-06-30 14:05:00|71377.6|71362.6|71349.8|71329.8|71411|71392.9|71337.1|71317.1|926
1656598200000|2022-06-30 14:10:00|71350.3|71330.3|71338|71323|71359.5|71341.6|71316.1|71298.7|1009
1656598500000|2022-06-30 14:15:00|71352.2|71332.2|71333.1|71318.1|71356|71336|71319|71302.9|510
1656598800000|2022-06-30 14:20:00|71332.7|71317.7|71330.1|71315.1|71342.2|71327.2|71308.5|71292.8|987
1656599100000|2022-06-30 14:25:00|71330.8|71315.8|71374.9|71354.9|71383.9|71368.9|71326.3|71309.5|976
1656599400000|2022-06-30 14:30:00|71372.6|71357.6|71348.7|71333.7|71382.1|71366|71333.6|71317|970
1656599700000|2022-06-30 14:35:00|71347.7|71332.7|71366.5|71351.5|71395.5|71379.8|71345.1|71329.4|993
1656600000000|2022-06-30 14:40:00|71367.3|71352.3|71377.7|71357.7|71397.8|71381|71301.9|71286.9|1070
1656600300000|2022-06-30 14:45:00|71377.5|71357.5|71358.5|71338.5|71381.2|71361.2|71308.9|71293.9|1063
1656600600000|2022-06-30 14:50:00|71354.8|71339.8|71185.6|71170.6|71385.3|71370.3|71185.6|71168.9|1038
1656600900000|2022-06-30 14:55:00|71191.4|71171.4|71161.4|71146.4|71214.8|71198.9|71106.8|71087.5|1159
1656601200000|2022-06-30 15:00:00|71163.4|71143.4|71150.7|71130.7|71182|71163.3|71104.2|71086.3|1143
1656601500000|2022-06-30 15:05:00|71150.9|71130.9|71205.6|71185.6|71222.1|71204.7|71149.5|71129.5|915
1656601800000|2022-06-30 15:10:00|71205|71185|71184.8|71164.8|71207.7|71187.7|71154.9|71134.9|913
1656602100000|2022-06-30 15:15:00|71185.1|71165.1|71159.4|71139.4|71195.8|71176.6|71130.9|71110.9|955
1656602400000|2022-06-30 15:20:00|71160.8|71140.8|71148|71133|71160.8|71142.5|71130.7|71113.9|952
1656602700000|2022-06-30 15:25:00|71146.8|71131.8|71094.3|71074.3|71167.3|71149|71069.8|71049.8|996
1656603000000|2022-06-30 15:30:00|71097|71077|71100.5|71080.5|71112.5|71093.8|71063.8|71044.4|947
1656603300000|2022-06-30 15:35:00|71101.8|71081.8|71126.3|71106.3|71127.5|71108.4|71094.6|71074.6|880
1656603600000|2022-06-30 15:40:00|71126.8|71106.8|71090.6|71070.6|71149.9|71131.9|71081.3|71063.3|948
1656603900000|2022-06-30 15:45:00|71088.2|71073.2|71016.7|70996.7|71095.5|71079.9|70982.9|70966.1|1058
1656604200000|2022-06-30 15:50:00|71016.9|70996.9|71053.4|71033.4|71068.5|71049.4|71002.8|70982.8|993
1656604500000|2022-06-30 15:55:00|71053.6|71033.6|71065.8|71045.8|71102.5|71082.5|71051.2|71033.6|926
1656604800000|2022-06-30 16:00:00|71064.7|71044.7|71074.1|71054.1|71090.5|71070.5|71039.8|71021.6|911
1656605100000|2022-06-30 16:05:00|71074|71054|71074.6|71054.6|71091.4|71071.4|71062.8|71042.8|806
1656605400000|2022-06-30 16:10:00|71075.5|71055.5|71089.2|71069.2|71097.5|71080.7|71062.4|71042.4|803
1656605700000|2022-06-30 16:15:00|71087.5|71067.5|71054.4|71039.4|71087.5|71067.5|71054.4|71036.7|814
1656606000000|2022-06-30 16:20:00|71057.5|71037.5|71006.6|70991.6|71063.4|71043.4|71004.8|70984.8|909
1656606300000|2022-06-30 16:25:00|71005.8|70990.8|71015.3|70995.3|71027.5|71011.2|70996.8|70976.8|925
1656606600000|2022-06-30 16:30:00|71015|70995|70987.8|70967.8|71015|70995|70974.5|70955.8|907
1656606900000|2022-06-30 16:35:00|70984.8|70969.8|71035.1|71015.1|71038.9|71018.9|70980.6|70961.2|787
1656607200000|2022-06-30 16:40:00|71035.5|71015.5|71043.2|71023.2|71046|71028.3|71025.1|71006.3|848
1656607500000|2022-06-30 16:45:00|71043.4|71023.4|70951.5|70931.5|71043.4|71023.4|70949.1|70930.2|901
1656607800000|2022-06-30 16:50:00|70950.8|70930.8|70943.4|70928.4|70957.7|70940.6|70938.1|70918.1|847
1656608100000|2022-06-30 16:55:00|70943.3|70928.3|70960.5|70940.5|70969.2|70953.9|70942.6|70924.5|742
1656608400000|2022-06-30 17:00:00|70960.7|70940.7|70962.5|70942.5|70969.7|70949.7|70933.5|70913.5|870
1656608700000|2022-06-30 17:05:00|70962.1|70942.1|70964.8|70949.8|70970.2|70953.8|70953.6|70937.2|812
1656609000000|2022-06-30 17:10:00|70964.3|70949.3|70975.5|70960.5|71000|70983.1|70962.9|70945.1|788
1656609300000|2022-06-30 17:15:00|70975.4|70960.4|70952.3|70932.3|70977.7|70962.7|70950.8|70930.8|737
1656609600000|2022-06-30 17:20:00|70951.3|70931.3|70928.5|70908.5|70964.3|70945.6|70922.7|70906.5|739
1656609900000|2022-06-30 17:25:00|70928.8|70908.8|70937.5|70922.5|70944.7|70926.3|70916.5|70897.5|731
1656610200000|2022-06-30 17:30:00|70937.7|70922.7|70941.5|70921.5|70942.2|70926.1|70926.6|70909.2|766
1656610500000|2022-06-30 17:35:00|70941.6|70921.6|70964.1|70949.1|70974.2|70955.8|70938.2|70919.4|772
1656610800000|2022-06-30 17:40:00|70961|70946|70964.1|70949.1|70971|70956|70947.6|70932.6|806
1656611100000|2022-06-30 17:45:00|70964|70949|70944.8|70924.8|70966.6|70949.3|70940.4|70922.7|747
1656611400000|2022-06-30 17:50:00|70945|70925|70957.3|70942.3|70960.1|70942.9|70936.5|70919.1|751
1656611700000|2022-06-30 17:55:00|70957.1|70942.1|70969.6|70954.6|70972.5|70956|70953.1|70935.4|683
1656612000000|2022-06-30 18:00:00|70970.3|70955.3|70962.5|70947.5|70984.2|70969.2|70959|70944|805
1656612300000|2022-06-30 18:05:00|70964.4|70949.4|70954.3|70939.3|70968.6|70953.6|70944.6|70927.4|673
1656612600000|2022-06-30 18:10:00|70954.2|70939.2|70966.1|70946.1|70967.2|70949.4|70943.8|70927.4|779
1656612900000|2022-06-30 18:15:00|70966.3|70946.3|70965.6|70950.6|70979.2|70961.8|70956.7|70940.1|744
1656613200000|2022-06-30 18:20:00|70965.8|70950.8|70981.6|70966.6|70983.2|70968.1|70950.5|70934.2|772
1656613500000|2022-06-30 18:25:00|70981.3|70966.3|70976.9|70961.9|70990.1|70972.9|70971.4|70955.9|669
1656613800000|2022-06-30 18:30:00|70976.8|70961.8|70977.3|70962.3|70983.8|70968.8|70963.8|70948.3|728
1656614100000|2022-06-30 18:35:00|70976.5|70961.5|70972.5|70952.5|70992.2|70977|70969.1|70951.8|728
1656614400000|2022-06-30 18:40:00|70972.2|70952.2|70984.7|70969.7|70991.4|70976.4|70967.5|70949.6|779
1656614700000|2022-06-30 18:45:00|70983.8|70968.8|70976.6|70961.6|70987.5|70972.5|70968.7|70951.1|685
1656615000000|2022-06-30 18:50:00|70976.5|70961.5|70972|70957|70986|70968.5|70967.2|70949.4|736
1656615300000|2022-06-30 18:55:00|70972.5|70957.5|70974.9|70959.9|70981.3|70966.3|70963.5|70946.5|784
1656615600000|2022-06-30 19:00:00|70975.6|70960.6|70999.2|70984.2|71003.4|70988.3|70965.4|70946|901
1656615900000|2022-06-30 19:05:00|70999.3|70984.3|71008.3|70993.3|71013.4|70995.1|70999.3|70980.8|750
1656616200000|2022-06-30 19:10:00|71008.2|70993.2|71012.6|70992.6|71023.4|71003.4|71000.3|70984.1|669
1656616500000|2022-06-30 19:15:00|71013.3|70993.3|71057.2|71042.2|71063.6|71046|71013.3|70993.3|621
1656616800000|2022-06-30 19:20:00|71057.1|71042.1|71047.6|71027.6|71063.3|71047|71043.1|71026.5|810
1656617100000|2022-06-30 19:25:00|71047.5|71027.5|71014|70994|71050.6|71034.8|71011.2|70993.9|778
1656617400000|2022-06-30 19:30:00|71013.9|70993.9|71009.9|70989.9|71020.3|71000.3|70998.1|70980.7|685
1656617700000|2022-06-30 19:35:00|71010.1|70990.1|71009.8|70989.8|71019.9|70999.9|71004|70985.8|687
1656618000000|2022-06-30 19:40:00|71010.9|70990.9|71004.1|70984.1|71012.3|70992.3|70999.7|70979.7|738
1656618300000|2022-06-30 19:45:00|71005.7|70985.7|71013|70993|71013.4|70993.4|70997.6|70977.6|795
1656618600000|2022-06-30 19:50:00|71013.2|70993.2|71006.6|70991.6|71015.9|70998.7|70996.7|70979.2|634
1656618900000|2022-06-30 19:55:00|71007|70992|70988.3|70968.3|71018|71000.4|70988.1|70968.1|765
1656619200000|2022-06-30 20:00:00|70988|70968|70967.7|70947.7|70988.8|70972.9|70963.5|70943.5|611
1656619500000|2022-06-30 20:05:00|70967.6|70947.6|70966.3|70946.3|70982.4|70965|70964.9|70944.9|550
1656619800000|2022-06-30 20:10:00|70965.9|70945.9|70960.5|70940.5|70969.3|70949.3|70957.9|70937.9|511
1656620100000|2022-06-30 20:15:00|70960.6|70940.6|70957.8|70937.8|70964.5|70944.5|70947.4|70927.4|442
1656620400000|2022-06-30 20:20:00|70958.7|70938.7|70958.9|70938.9|70965.8|70945.8|70956.3|70936.3|379
1656620700000|2022-06-30 20:25:00|70960.2|70940.2|70949.9|70929.9|70960.6|70940.6|70948|70928|473
1656621000000|2022-06-30 20:30:00|70949.1|70929.1|70955.2|70935.2|70956.5|70936.5|70944.4|70924.4|372
1656621300000|2022-06-30 20:35:00|70955.3|70935.3|70956.1|70936.1|70968|70948|70954.3|70934.3|435
1656621600000|2022-06-30 20:40:00|70954.4|70934.4|70956.9|70936.9|70960|70940|70951.4|70931.4|322
1656621900000|2022-06-30 20:45:00|70956.6|70936.6|70957.5|70937.5|70962.9|70942.9|70951.9|70931.9|382
1656622200000|2022-06-30 20:50:00|70957.3|70937.3|70954|70934|70963.4|70943.4|70952.5|70931.5|310
1656622500000|2022-06-30 20:55:00|70953.9|70933.9|70952.5|70927.3|70972.3|70938.6|70949.7|70915.4|378
1656622800000|2022-06-30 21:00:00|70952.3|70926.9|70964.9|70928.6|71013.8|70929|70952.3|70901.9|98
1656623100000|2022-06-30 21:05:00|70963.1|70922.5|70962.4|70925.9|70968.3|70933.6|70952.2|70919.6|60
1656623400000|2022-06-30 21:10:00|70962|70925.8|70963.4|70919.9|71022.9|70940.4|70955.4|70895.7|315
1656623700000|2022-06-30 21:15:00|70960.2|70919.4|70944.7|70921.3|70971.9|70932.6|70939.1|70887.5|244
1656624000000|2022-06-30 21:20:00|70945.6|70920.5|70947.6|70915.4|71001.5|70936.8|70940.3|70899.4|554
1656624300000|2022-06-30 21:25:00|70945.1|70917.1|70940.5|70918.8|70945.7|70921.4|70938.5|70912.4|153
1656624600000|2022-06-30 21:30:00|70938.3|70918.3|70942.6|70922.6|70944.7|70922.6|70938.2|70914.4|221
1656624900000|2022-06-30 21:35:00|70942.3|70922.3|70960.6|70935.6|70988.5|70942.2|70942.1|70889.3|305
1656625200000|2022-06-30 21:40:00|70963|70935|70983.1|70923.5|71002|70944.5|70959.6|70903|288
1656625500000|2022-06-30 21:45:00|70977.2|70924.8|70989.3|70924|70994.3|70952.5|70962.1|70913.1|577
1656625800000|2022-06-30 21:50:00|70978.1|70936.2|71008.8|70953.3|71036|70957.5|70976.1|70896.2|215
1656626100000|2022-06-30 21:55:00|71008.7|70954.1|70998|70937|71018.8|70960.5|70977.6|70916.2|194
1656626400000|2022-06-30 22:00:00|70986.2|70934.4|70983.2|70963.2|71008.1|70965.3|70963|70910.1|532
1656626700000|2022-06-30 22:05:00|70983.3|70963.3|70996.5|70975|71000.7|70980.7|70976.5|70952.5|354
1656627000000|2022-06-30 22:10:00|70995.1|70975.1|71012.9|70992.9|71016.8|70996.8|70994.7|70974.7|542
1656627300000|2022-06-30 22:15:00|71014.5|70994.5|71004.1|70984.1|71017.3|70996|70999.3|70976.6|667
1656627600000|2022-06-30 22:20:00|71003|70982.3|70989|70969|71009.1|70989.1|70983.5|70958.7|502
1656627900000|2022-06-30 22:25:00|70989.8|70969.8|70994|70968|70997.6|70977.6|70986.7|70966.2|409
1656628200000|2022-06-30 22:30:00|70991.7|70967.1|70993.5|70973.5|70996.3|70977|70986.2|70963.9|556
1656628500000|2022-06-30 22:35:00|70994|70974|71005.2|70985.2|71010.3|70990.3|70991.9|70971.1|481
1656628800000|2022-06-30 22:40:00|71004.7|70984.7|70985.8|70964.8|71007.2|70987.2|70982.6|70962.6|428
1656629100000|2022-06-30 22:45:00|70985.3|70964.6|70990.4|70968|70996.1|70974.6|70974.3|70954.3|441
1656629400000|2022-06-30 22:50:00|70989.9|70968.1|70993.8|70967.8|71003.1|70981.9|70988.5|70965.1|307
1656629700000|2022-06-30 22:55:00|70994.2|70967.4|70996.9|70976.9|71003.7|70979.9|70989.6|70966.9|237
1656630000000|2022-06-30 23:00:00|70993.6|70973.6|70999.8|70976|71007.1|70980.2|70989.5|70967.3|352
1656630300000|2022-06-30 23:05:00|70999.1|70976.9|70989.1|70969.1|71006.5|70981.1|70979.8|70956.4|580
1656630600000|2022-06-30 23:10:00|70989|70969|70991.6|70971.6|70994.7|70974.7|70982|70962|496
1656630900000|2022-06-30 23:15:00|70993.3|70973.3|70992.2|70972.2|70996.8|70976.5|70986.7|70966.7|505
1656631200000|2022-06-30 23:20:00|70992|70972|70988.2|70968.2|71002.7|70982.7|70987.2|70967.2|548
1656631500000|2022-06-30 23:25:00|70988.5|70968.5|70992.2|70972.2|70993.5|70973.5|70982.8|70961.8|523
1656631800000|2022-06-30 23:30:00|70992.4|70972.4|70996.5|70976.5|71003.7|70983.7|70992.4|70972.4|469
1656632100000|2022-06-30 23:35:00|70996.9|70976.9|71005|70985|71008.7|70988.7|70986.1|70966.1|562
1656632400000|2022-06-30 23:40:00|71004.9|70984.9|70999.2|70979.2|71008.7|70988.7|70996|70976|443
1656632700000|2022-06-30 23:45:00|70999.3|70979.3|70985.3|70965.3|70999.4|70979.4|70980.9|70960.9|477
1656633000000|2022-06-30 23:50:00|70985.7|70965.7|70980.7|70960.7|70987.5|70967.5|70975.6|70955.6|500
1656633300000|2022-06-30 23:55:00|70981.1|70961.1|70983.8|70963.8|70995.7|70975.7|70976.4|70956.4|561
1656633600000|2022-07-01 00:00:00|70983|70963|70999.4|70979.4|71018.8|71000.1|70982.6|70962.6|882
1656633900000|2022-07-01 00:05:00|70999.3|70979.3|71029.3|71009.3|71032.7|71012.7|70988.4|70968.4|756
1656634200000|2022-07-01 00:10:00|71028.8|71008.8|71041.9|71021.9|71042.3|71022.3|71022.9|71002.9|617
1656634500000|2022-07-01 00:15:00|71039.6|71019.6|71029.3|71009.3|71039.9|71019.9|71016.3|70996.3|721
1656634800000|2022-07-01 00:20:00|71029.2|71009.2|71014.9|70994.9|71031.6|71011.6|71010.5|70990.5|682
1656635100000|2022-07-01 00:25:00|71015.2|70995.2|71023.2|71003.2|71032.4|71014.1|71015.1|70995.1|661
1656635400000|2022-07-01 00:30:00|71023.1|71003.1|71044.6|71024.6|71048.8|71028.8|71014.9|70994.9|749
1656635700000|2022-07-01 00:35:00|71044.5|71024.5|71057.8|71037.8|71064.1|71044.1|71043.3|71023.3|695
1656636000000|2022-07-01 00:40:00|71057.5|71037.5|71050.9|71030.9|71058|71038|71041.7|71022.6|745
1656636300000|2022-07-01 00:45:00|71051.1|71031.1|71021|71001|71051.8|71031.8|71017.1|70997.1|806
1656636600000|2022-07-01 00:50:00|71020.9|71000.9|71025.3|71005.3|71028.8|71008.8|71008.5|70989.4|831
1656636900000|2022-07-01 00:55:00|71025.1|71005.1|71031.9|71011.9|71035.4|71015.4|70999|70979|749
1656637200000|2022-07-01 01:00:00|71032.3|71012.3|71052.2|71032.2|71057.7|71037.7|71015.7|70995.7|894
1656637500000|2022-07-01 01:05:00|71052.1|71032.1|71045.3|71025.3|71053.7|71033.7|71027.8|71007.8|824
1656637800000|2022-07-01 01:10:00|71045|71025|71047.9|71027.9|71048.8|71028.8|71031.9|71012.9|829
1656638100000|2022-07-01 01:15:00|71047.2|71027.2|71024.9|71004.9|71048.7|71028.7|71018.7|70998.7|766
1656638400000|2022-07-01 01:20:00|71025.1|71005.1|71032|71012|71035.8|71015.8|71021.4|71001.8|680
1656638700000|2022-07-01 01:25:00|71031.9|71011.9|71050.4|71030.4|71051.5|71031.5|71029.5|71009.5|639
1656639000000|2022-07-01 01:30:00|71050.6|71030.6|71056.3|71036.3|71081.8|71061.8|71041.1|71021.1|891
1656639300000|2022-07-01 01:35:00|71056|71036|71039.5|71019.5|71067.9|71047.9|71037.6|71017.6|923
1656639600000|2022-07-01 01:40:00|71039.6|71019.6|71054.9|71034.9|71069.2|71049.2|71036.2|71016.2|819
1656639900000|2022-07-01 01:45:00|71055.4|71035.4|71043|71023|71055.5|71035.5|71035.1|71015.1|825
1656640200000|2022-07-01 01:50:00|71043.2|71023.2|71053.6|71033.6|71058.8|71038.9|71040.2|71020.2|743
1656640500000|2022-07-01 01:55:00|71052.9|71032.9|71041.8|71021.8|71056.1|71036.1|71032.4|71012.4|702
1656640800000|2022-07-01 02:00:00|71043.2|71023.2|71032.2|71012.2|71057.2|71037.2|71029.3|71009.3|748
1656641100000|2022-07-01 02:05:00|71034.1|71014.1|71035.7|71015.7|71041|71021|71028.9|71008.9|551
1656641400000|2022-07-01 02:10:00|71035.6|71015.6|71036.6|71016.6|71036.7|71018.3|71021.8|71001.8|525
1656641700000|2022-07-01 02:15:00|71036.7|71016.7|71031.2|71011.2|71038.2|71020.2|71029.6|71010.5|441
1656642000000|2022-07-01 02:20:00|71031.1|71011.1|71031.5|71011.5|71038.5|71020.8|71028.9|71010|491
1656642300000|2022-07-01 02:25:00|71031.7|71011.7|71047.1|71027.1|71048.1|71030.2|71029|71009|601
1656642600000|2022-07-01 02:30:00|71046.7|71026.7|71093.6|71073.6|71093.9|71073.9|71043.9|71023.9|835
1656642900000|2022-07-01 02:35:00|71093.8|71073.8|71076.5|71056.5|71094.5|71074.5|71070.2|71050.2|770
1656643200000|2022-07-01 02:40:00|71076.6|71056.6|71077.1|71057.1|71088.2|71068.2|71070.2|71050.2|706
1656643500000|2022-07-01 02:45:00|71077|71057|71058.4|71038.4|71087.5|71067.5|71056.8|71036.8|757
1656643800000|2022-07-01 02:50:00|71058.5|71038.5|71065.4|71045.4|71072.6|71052.6|71058.5|71038.5|725
1656644100000|2022-07-01 02:55:00|71066.4|71046.4|71064.8|71044.8|71085|71065|71064.2|71044.2|657
1656644400000|2022-07-01 03:00:00|71064.9|71044.9|71068.6|71048.6|71074.5|71054.5|71056.5|71036.5|567
1656644700000|2022-07-01 03:05:00|71068.5|71048.5|71066.8|71046.8|71075.3|71055.3|71056.8|71036.8|658
1656645000000|2022-07-01 03:10:00|71068.3|71048.3|71092.7|71072.7|71104.4|71084.4|71066.2|71046.2|730
1656645300000|2022-07-01 03:15:00|71092.5|71072.5|71083.2|71063.2|71092.5|71072.5|71074.5|71054.5|681
1656645600000|2022-07-01 03:20:00|71083.3|71063.3|71071|71051|71084.7|71064.7|71067.1|71047.1|848
1656645900000|2022-07-01 03:25:00|71071.1|71051.1|71098.7|71078.7|71102.3|71082.3|71070.8|71050.8|786
1656646200000|2022-07-01 03:30:00|71098.3|71078.3|71102.8|71082.8|71117.8|71097.8|71094|71075.8|744
1656646500000|2022-07-01 03:35:00|71106.6|71086.6|71109.7|71089.7|71111|71091|71087.6|71067.6|686
1656646800000|2022-07-01 03:40:00|71109.5|71089.5|71127.3|71107.3|71128.1|71108.1|71109.3|71089.3|687
1656647100000|2022-07-01 03:45:00|71127.2|71107.2|71162.4|71142.4|71164.3|71144.3|71126.5|71106.5|794
1656647400000|2022-07-01 03:50:00|71162.2|71142.2|71155.5|71135.5|71176|71156|71151.9|71134.5|820
1656647700000|2022-07-01 03:55:00|71156.1|71136.1|71145|71125|71158.2|71138.2|71136.9|71116.9|670
1656648000000|2022-07-01 04:00:00|71145.9|71125.9|71137.5|71117.5|71156.9|71139.4|71131.2|71113.4|744
1656648300000|2022-07-01 04:05:00|71137.6|71117.6|71156|71136|71159.7|71139.7|71135.4|71115.4|711
1656648600000|2022-07-01 04:10:00|71155.5|71135.5|71187.4|71167.4|71188.1|71168.1|71150.8|71130.8|788
1656648900000|2022-07-01 04:15:00|71187.3|71167.3|71166.9|71146.9|71192.4|71172.4|71164.7|71145.5|751
1656649200000|2022-07-01 04:20:00|71167|71147|71186.1|71166.1|71192.4|71172.4|71166|71146|670
1656649500000|2022-07-01 04:25:00|71186.2|71166.2|71182.6|71162.6|71194.5|71174.5|71180|71160|723
1656649800000|2022-07-01 04:30:00|71183.1|71163.1|71162.3|71142.3|71192.2|71172.2|71159.3|71139.3|795
1656650100000|2022-07-01 04:35:00|71162.4|71142.4|71165.8|71145.8|71171.5|71151.5|71153.5|71133.5|649
1656650400000|2022-07-01 04:40:00|71166.1|71146.1|71147.4|71127.4|71171.7|71151.7|71137.8|71120.4|732
1656650700000|2022-07-01 04:45:00|71147.1|71127.1|71111.7|71091.7|71148.6|71128.6|71110.2|71090.2|794
1656651000000|2022-07-01 04:50:00|71112.3|71092.3|71105.1|71085.1|71119.2|71099.2|71103.1|71083.1|625
1656651300000|2022-07-01 04:55:00|71106.9|71086.9|71149.1|71129.1|71150.8|71133.2|71099.8|71079.8|808
1656651600000|2022-07-01 05:00:00|71149.4|71129.4|71150.8|71130.8|71159.8|71139.8|71135.4|71118.2|763
1656651900000|2022-07-01 05:05:00|71148.9|71128.9|71124.3|71104.3|71152.8|71132.8|71124.2|71104.2|727
1656652200000|2022-07-01 05:10:00|71124.6|71104.6|71112.1|71092.1|71124.8|71104.8|71104.4|71086.9|623
1656652500000|2022-07-01 05:15:00|71112|71092|71131|71111|71149.3|71130.7|71105.2|71085.2|763
1656652800000|2022-07-01 05:20:00|71131.3|71111.3|71123.3|71103.3|71134.3|71116|71120.4|71102.3|622
1656653100000|2022-07-01 05:25:00|71123.2|71103.2|71106|71086|71124.7|71106|71103.9|71085.9|653
1656653400000|2022-07-01 05:30:00|71105.9|71085.9|71133.9|71113.9|71142.3|71122.3|71099.1|71079.1|696
1656653700000|2022-07-01 05:35:00|71134.3|71114.3|71117.1|71097.1|71139.2|71119.2|71112.4|71092.4|705
1656654000000|2022-07-01 05:40:00|71116.8|71096.8|71092.4|71072.4|71127.2|71107.2|71091.1|71071.1|710
1656654300000|2022-07-01 05:45:00|71092.3|71072.3|71087.8|71067.8|71097.3|71077.3|71075.1|71055.9|854
1656654600000|2022-07-01 05:50:00|71087.5|71067.5|71075.4|71055.4|71088.1|71068.1|71065.4|71049.2|899
1656654900000|2022-07-01 05:55:00|71075.5|71055.5|71095.7|71075.7|71096.4|71076.4|71043.4|71025.2|860
1656655200000|2022-07-01 06:00:00|71099.4|71079.4|71064.2|71044.2|71101.1|71081.1|71046|71029.7|1016
1656655500000|2022-07-01 06:05:00|71064.7|71044.7|71062.3|71042.3|71081.6|71064.3|71053.1|71035.3|949
1656655800000|2022-07-01 06:10:00|71062.5|71042.5|71092.4|71077.4|71098.9|71081.4|71059|71041.7|870
1656656100000|2022-07-01 06:15:00|71092.6|71077.6|71115.8|71095.8|71119.9|71102.6|71091|71072.8|785
1656656400000|2022-07-01 06:20:00|71115.9|71095.9|71143.1|71123.1|71143.8|71126.5|71111.2|71092.8|946
1656656700000|2022-07-01 06:25:00|71140.5|71125.5|71141.7|71121.7|71150|71134.1|71128|71109.3|822
1656657000000|2022-07-01 06:30:00|71141.9|71121.9|71179.2|71164.2|71181.6|71164.5|71137.3|71119.7|769
1656657300000|2022-07-01 06:35:00|71178.5|71163.5|71195.2|71180.2|71248.3|71232.1|71178|71163|857
1656657600000|2022-07-01 06:40:00|71195.9|71180.9|71182.8|71162.8|71211|71194.3|71170|71151.2|923
1656657900000|2022-07-01 06:45:00|71182.7|71162.7|71166.1|71151.1|71182.7|71165.5|71160.3|71144.5|789
1656658200000|2022-07-01 06:50:00|71166.2|71151.2|71158.3|71143.3|71193|71175.9|71152.4|71136.9|821
1656658500000|2022-07-01 06:55:00|71157.7|71142.7|71108.1|71088.1|71176.2|71156.5|71086.8|71067.6|1071
1656658800000|2022-07-01 07:00:00|71107|71087|71152.5|71132.5|71187.2|71167.2|71092.5|71072.5|1092
1656659100000|2022-07-01 07:05:00|71152.3|71132.3|71179.7|71159.7|71189.8|71169.8|71147|71127|962
1656659400000|2022-07-01 07:10:00|71178|71158|71247.4|71227.4|71248.9|71228.9|71173.2|71153.2|1007
1656659700000|2022-07-01 07:15:00|71247.6|71227.6|71277.4|71262.4|71304.3|71284.3|71247.6|71227.6|1032
1656660000000|2022-07-01 07:20:00|71276.2|71261.2|71273|71258|71305.1|71289.8|71261.5|71244.5|995
1656660300000|2022-07-01 07:25:00|71272.7|71257.7|71221.5|71206.5|71275.9|71260.9|71212.8|71196.1|1007
1656660600000|2022-07-01 07:30:00|71220.9|71205.9|71205.7|71190.7|71232.3|71216.1|71202.6|71186.1|1002
1656660900000|2022-07-01 07:35:00|71207|71187|71172.6|71152.6|71212|71197|71160.9|71145.1|1017
1656661200000|2022-07-01 07:40:00|71173|71153|71145.6|71125.6|71196.2|71179.6|71140.8|71120.8|985
1656661500000|2022-07-01 07:45:00|71146.1|71126.1|71168.4|71148.4|71176.7|71158.5|71131.1|71111.1|972
1656661800000|2022-07-01 07:50:00|71169.1|71149.1|71172.7|71152.7|71181.4|71163.9|71151.2|71131.2|944
1656662100000|2022-07-01 07:55:00|71173.2|71153.2|71214.5|71194.5|71216|71196|71150.6|71133.9|944
1656662400000|2022-07-01 08:00:00|71215|71195|71236.1|71216.1|71253.9|71236.7|71195.5|71179.3|979
1656662700000|2022-07-01 08:05:00|71235.9|71215.9|71251.2|71231.2|71280.9|71262.1|71221.8|71205.5|937
1656663000000|2022-07-01 08:10:00|71251.1|71231.1|71168.6|71153.6|71251.1|71235.2|71161.8|71146.1|965
1656663300000|2022-07-01 08:15:00|71168.9|71153.9|71212|71197|71220.9|71203.8|71149.1|71134.1|893
1656663600000|2022-07-01 08:20:00|71211.6|71196.6|71157.4|71142.4|71215.3|71200.3|71138.8|71121|979
1656663900000|2022-07-01 08:25:00|71157.3|71142.3|71154.8|71134.8|71168.8|71152.5|71134.1|71118.3|884
1656664200000|2022-07-01 08:30:00|71154.7|71134.7|71132.8|71117.8|71165|71145|71130.2|71113.7|988
1656664500000|2022-07-01 08:35:00|71132.5|71117.5|71158.9|71143.9|71175.7|71160.7|71126.4|71108.5|964
1656664800000|2022-07-01 08:40:00|71158.5|71143.5|71150.1|71130.1|71166.2|71148.4|71128.8|71113.8|958
1656665100000|2022-07-01 08:45:00|71149.9|71129.9|71147.8|71127.8|71164.9|71149.8|71138.5|71118.5|822
1656665400000|2022-07-01 08:50:00|71147.9|71127.9|71145.5|71130.5|71159|71140.4|71130.7|71113.9|821
1656665700000|2022-07-01 08:55:00|71145.6|71130.6|71127.8|71105.1|71147.3|71130.9|71118.8|71098.8|903
1656666000000|2022-07-01 09:00:00|71130.9|71104|71107.8|71087.8|71146.8|71124.4|71064.7|71046.9|992
1656666300000|2022-07-01 09:05:00|71108.1|71093.1|71097.8|71077.8|71125.5|71108.1|71080.5|71065.5|887
1656666600000|2022-07-01 09:10:00|71094.8|71079.8|71167.7|71147.7|71174|71154.9|71093.7|71076|1015
1656666900000|2022-07-01 09:15:00|71168.8|71148.8|71156.7|71136.7|71172.5|71152.8|71139.9|71121.6|956
1656667200000|2022-07-01 09:20:00|71157.4|71137.4|71167.9|71147.9|71186.5|71168.3|71151.2|71133.5|953
1656667500000|2022-07-01 09:25:00|71167.6|71147.6|71160.6|71140.6|71173.8|71155.5|71147.1|71127.3|766
1656667800000|2022-07-01 09:30:00|71161.5|71141.5|71133.7|71118.7|71162.8|71143.6|71099.5|71082|863
1656668100000|2022-07-01 09:35:00|71136|71116|71088.7|71068.7|71139.2|71122.1|71088.1|71068.1|851
1656668400000|2022-07-01 09:40:00|71088.6|71068.6|71105.5|71090.5|71109.4|71094.4|71061.6|71041.6|895
1656668700000|2022-07-01 09:45:00|71107.9|71087.9|71129.1|71109.1|71148|71129.4|71099.6|71082.4|889
1656669000000|2022-07-01 09:50:00|71129.3|71109.3|71105.2|71090.2|71136.8|71118.8|71098.4|71078.4|932
1656669300000|2022-07-01 09:55:00|71105|71090|71150.2|71130.2|71150.2|71131.7|71097.2|71082.2|812
1656669600000|2022-07-01 10:00:00|71149.6|71129.6|71121.9|71101.9|71162.3|71145.7|71113.9|71098.9|811
1656669900000|2022-07-01 10:05:00|71122|71102|71121.6|71101.6|71124.6|71107.6|71110.4|71090.4|828
1656670200000|2022-07-01 10:10:00|71121.7|71101.7|71103.2|71088.2|71122.9|71104.7|71085.2|71070.1|850
1656670500000|2022-07-01 10:15:00|71103.5|71088.5|71083.4|71068.4|71109.8|71093.1|71080.2|71062.8|787
1656670800000|2022-07-01 10:20:00|71084.3|71069.3|71089.2|71074.2|71098.3|71083.3|71080.2|71065.2|787
1656671100000|2022-07-01 10:25:00|71088|71073|71090.7|71070.7|71096|71076.8|71065.1|71047.9|752
1656671400000|2022-07-01 10:30:00|71088.1|71073.1|71041.2|71026.2|71090.2|71073.1|71027.2|71007.2|938
1656671700000|2022-07-01 10:35:00|71041|71026|71117.4|71102.4|71127.9|71110.6|71039.8|71022.8|875
1656672000000|2022-07-01 10:40:00|71119|71104|71115.8|71095.8|71132.4|71117|71105.3|71087.8|869
1656672300000|2022-07-01 10:45:00|71113.9|71098.9|71123.2|71108.2|71157.1|71139.6|71112.6|71095|853
1656672600000|2022-07-01 10:50:00|71126.6|71106.6|71131.3|71116.3|71151.3|71133.4|71113.8|71097.4|800
1656672900000|2022-07-01 10:55:00|71132.4|71117.4|71188.1|71168.1|71205|71187.2|71119.1|71103.1|947
1656673200000|2022-07-01 11:00:00|71188|71168|71167.6|71152.6|71225.2|71207.4|71166.5|71151.5|945
1656673500000|2022-07-01 11:05:00|71167.5|71152.5|71144.5|71124.5|71181.1|71166.1|71142.9|71124.2|908
1656673800000|2022-07-01 11:10:00|71145.3|71125.3|71154|71134|71157.5|71142.5|71123.3|71106.6|959
1656674100000|2022-07-01 11:15:00|71153.8|71133.8|71141.4|71126.4|71163.8|71147|71124.6|71106.8|937
1656674400000|2022-07-01 11:20:00|71140.4|71125.4|71168|71153|71197.7|71177.7|71140.2|71123.2|977
1656674700000|2022-07-01 11:25:00|71167.9|71152.9|71168.4|71153.4|71179.9|71162|71142|71125.8|926
1656675000000|2022-07-01 11:30:00|71168.5|71153.5|71220.6|71200.6|71226.8|71210.1|71167.6|71150.2|901
1656675300000|2022-07-01 11:35:00|71220.2|71200.2|71228.6|71213.6|71231.6|71216.6|71198.4|71181|869
1656675600000|2022-07-01 11:40:00|71230.8|71210.8|71270|71250|71290.4|71273.9|71226.6|71208.3|994
1656675900000|2022-07-01 11:45:00|71270.8|71250.8|71262.5|71247.5|71291.3|71274.2|71253|71235.5|926
1656676200000|2022-07-01 11:50:00|71261.9|71246.9|71282.9|71267.9|71292.7|71277.7|71255.8|71238.9|958
1656676500000|2022-07-01 11:55:00|71282.6|71267.6|71292.9|71272.9|71321|71304.7|71282.6|71267.1|1054
1656676800000|2022-07-01 12:00:00|71291.6|71276.6|71287.6|71272.6|71313.8|71297.9|71279.4|71261.5|1000
1656677100000|2022-07-01 12:05:00|71287.7|71272.7|71291.8|71276.8|71297.6|71280|71266.8|71249.4|953
1656677400000|2022-07-01 12:10:00|71292|71277|71374.9|71354.9|71380.4|71363.4|71283.7|71266.7|918
1656677700000|2022-07-01 12:15:00|71375.2|71355.2|71398.7|71378.7|71399|71382.6|71358.6|71340.3|987
1656678000000|2022-07-01 12:20:00|71399.7|71384.7|71415.2|71395.2|71422.4|71405.5|71361.5|71343.3|1040
1656678300000|2022-07-01 12:25:00|71414.3|71394.3|71433.7|71413.7|71435.9|71417.8|71391.7|71373.9|988
1656678600000|2022-07-01 12:30:00|71430.4|71415.4|71406.9|71391.9|71432.9|71415.4|71397.3|71378.6|911
1656678900000|2022-07-01 12:35:00|71407|71392|71406.9|71391.9|71444.1|71427.3|71399.5|71381.4|959
1656679200000|2022-07-01 12:40:00|71406.8|71391.8|71393.9|71378.9|71422.8|71407.8|71386.8|71370.5|941
1656679500000|2022-07-01 12:45:00|71394.2|71379.2|71391.6|71376.6|71413.3|71396|71386|71368.6|923
1656679800000|2022-07-01 12:50:00|71392.2|71377.2|71437.8|71422.8|71443.4|71428.4|71390|71372.6|947
1656680100000|2022-07-01 12:55:00|71437.3|71422.3|71499.3|71479.3|71499.6|71482|71436.8|71420.1|943
1656680400000|2022-07-01 13:00:00|71498.3|71478.3|71475.4|71460.4|71498.4|71478.5|71453.5|71438.1|942
1656680700000|2022-07-01 13:05:00|71475|71460|71481.5|71466.5|71494.4|71477.7|71448.5|71433.2|910
1656681000000|2022-07-01 13:10:00|71481.4|71466.4|71519.7|71504.7|71525.9|71509|71480.7|71463.4|947
1656681300000|2022-07-01 13:15:00|71520.4|71505.4|71571.6|71551.6|71585.5|71567.9|71520.3|71505.3|959
1656681600000|2022-07-01 13:20:00|71572.4|71552.4|71491.2|71471.2|71574.2|71557.1|71478.2|71462.4|994
1656681900000|2022-07-01 13:25:00|71491.5|71471.5|71524.6|71504.6|71526|71506|71483.8|71467.3|945
1656682200000|2022-07-01 13:30:00|71524.2|71504.2|71497.6|71477.6|71546.3|71531.3|71482.5|71464.6|1090
1656682500000|2022-07-01 13:35:00|71497.4|71477.4|71542.7|71522.7|71547.8|71528.4|71496.6|71477.4|1025
1656682800000|2022-07-01 13:40:00|71541.4|71526.4|71538.2|71523.2|71556.7|71536.7|71525.7|71507.8|956
1656683100000|2022-07-01 13:45:00|71539.4|71519.4|71472.7|71452.7|71549.8|71532.5|71466.7|71449.2|1025
1656683400000|2022-07-01 13:50:00|71472.6|71452.6|71503|71488|71506.9|71491.9|71463|71448|1005
1656683700000|2022-07-01 13:55:00|71503.8|71488.8|71541.6|71517.7|71560.4|71545.4|71494.7|71479.7|992
1656684000000|2022-07-01 14:00:00|71550.9|71510.4|71627.6|71607.6|71637.5|71617.9|71450|71419.8|1166
1656684300000|2022-07-01 14:05:00|71626.4|71606.4|71651.5|71636.5|71720|71700|71625.1|71605.1|1132
1656684600000|2022-07-01 14:10:00|71651.1|71636.1|71695.8|71675.8|71714.1|71699.1|71626.7|71611.6|1129
1656684900000|2022-07-01 14:15:00|71695|71675|71666|71651|71731.6|71716.6|71660.4|71640.7|1089
1656685200000|2022-07-01 14:20:00|71670|71650|71680.7|71665.7|71693.7|71678.7|71620.8|71603.8|1084
1656685500000|2022-07-01 14:25:00|71681|71666|71725|71705|71773.8|71753.8|71672.7|71654.9|1115
1656685800000|2022-07-01 14:30:00|71724.4|71704.4|71723.2|71703.2|71753.5|71736.1|71707.9|71691.2|1131
1656686100000|2022-07-01 14:35:00|71723.5|71703.5|71742.6|71722.6|71750.3|71735.3|71677.5|71660|1063
1656686400000|2022-07-01 14:40:00|71741.6|71721.6|71690|71675|71743.3|71726|71666.1|71649.2|1110
1656686700000|2022-07-01 14:45:00|71690.2|71675.2|71630.5|71615.5|71732.3|71717.3|71630.5|71615.5|1071
1656687000000|2022-07-01 14:50:00|71633|71613|71567.7|71547.7|71646.6|71627.7|71554.9|71537.1|1146
1656687300000|2022-07-01 14:55:00|71568.4|71548.4|71611.4|71596.4|71620.6|71604.1|71533.7|71515.6|1129
1656687600000|2022-07-01 15:00:00|71611.1|71596.1|71639.2|71624.2|71651.6|71634.9|71594|71574.5|1109
1656687900000|2022-07-01 15:05:00|71642.8|71622.8|71609.7|71594.7|71650.3|71633.8|71603.4|71585.8|1076
1656688200000|2022-07-01 15:10:00|71609|71594|71611.5|71596.5|71638.1|71618.8|71601.2|71585.2|1058
1656688500000|2022-07-01 15:15:00|71611.3|71596.3|71558.4|71538.4|71614.9|71597.4|71541.3|71526.3|1024
1656688800000|2022-07-01 15:20:00|71555.7|71540.7|71529.7|71509.7|71560.4|71544.2|71495.5|71480.5|991
1656689100000|2022-07-01 15:25:00|71527.2|71512.2|71515.8|71500.8|71552.6|71536.2|71512.3|71495.5|1003
1656689400000|2022-07-01 15:30:00|71518.4|71498.4|71487.7|71467.7|71521.7|71504.4|71481.3|71464|1041
1656689700000|2022-07-01 15:35:00|71487.6|71467.6|71460.5|71445.5|71515.1|71497.8|71460.5|71442.8|960
1656690000000|2022-07-01 15:40:00|71459.7|71444.7|71431.1|71411.1|71464.2|71448.2|71408|71389.9|1047
1656690300000|2022-07-01 15:45:00|71432|71412|71407.7|71387.7|71436.5|71418.3|71400.6|71383.8|992
1656690600000|2022-07-01 15:50:00|71407.3|71387.3|71442.2|71427.2|71469.9|71454.9|71404|71386.2|997
1656690900000|2022-07-01 15:55:00|71442|71427|71490.5|71470.5|71493.2|71476.1|71423.1|71406.8|981
1656691200000|2022-07-01 16:00:00|71489.8|71469.8|71501.8|71486.8|71507.5|71490.7|71465.6|71450.6|916
1656691500000|2022-07-01 16:05:00|71498.6|71483.6|71501.7|71486.7|71513.6|71498.6|71478.2|71463.2|895
1656691800000|2022-07-01 16:10:00|71501.3|71486.3|71519.7|71499.7|71531|71516|71488.9|71473.8|867
1656692100000|2022-07-01 16:15:00|71519.9|71499.9|71486.4|71471.4|71525.4|71510.4|71485.4|71468.3|920
1656692400000|2022-07-01 16:20:00|71486.3|71471.3|71490.9|71475.9|71510|71492.5|71467.8|71452.8|902
1656692700000|2022-07-01 16:25:00|71491.1|71476.1|71509.9|71494.9|71511.3|71495|71464.8|71449.8|881
1656693000000|2022-07-01 16:30:00|71510.1|71495.1|71525.6|71505.6|71541.5|71525.8|71509.7|71494.3|922
1656693300000|2022-07-01 16:35:00|71525.2|71505.2|71497.4|71477.4|71530|71510.3|71476.2|71458.6|820
1656693600000|2022-07-01 16:40:00|71497.1|71477.1|71466.1|71451.1|71502|71483.7|71456|71441|837
1656693900000|2022-07-01 16:45:00|71468|71453|71468.5|71448.5|71504.5|71486.3|71464.4|71447.2|785
1656694200000|2022-07-01 16:50:00|71467.7|71447.7|71488|71473|71491.2|71474.5|71447.7|71432.7|842
1656694500000|2022-07-01 16:55:00|71487.7|71472.7|71528|71513|71538.5|71523.5|71482.9|71466.3|837
1656694800000|2022-07-01 17:00:00|71530.9|71510.9|71570.8|71550.8|71570.8|71553.8|71528.2|71510.9|917
1656695100000|2022-07-01 17:05:00|71571.2|71551.2|71557.3|71537.3|71580.4|71562.9|71553.4|71535.6|820
1656695400000|2022-07-01 17:10:00|71557.7|71537.7|71557.8|71542.8|71574.8|71558.9|71552.7|71535.5|800
1656695700000|2022-07-01 17:15:00|71555.6|71540.6|71570.1|71555.1|71582.8|71566.3|71553.1|71535.4|809
1656696000000|2022-07-01 17:20:00|71570.4|71555.4|71578.2|71558.2|71581|71563.7|71559|71541.5|852
1656696300000|2022-07-01 17:25:00|71578|71558|71568.6|71548.6|71587.5|71569.4|71563|71544.1|762
1656696600000|2022-07-01 17:30:00|71568.8|71548.8|71553.2|71533.2|71568.8|71548.8|71543.9|71526.5|798
1656696900000|2022-07-01 17:35:00|71553.5|71533.5|71537.6|71517.6|71556.9|71539.2|71525.1|71508.2|747
1656697200000|2022-07-01 17:40:00|71535.2|71520.2|71515.2|71495.2|71542.2|71524.5|71514.4|71495.2|750
1656697500000|2022-07-01 17:45:00|71515.3|71495.3|71506.6|71486.6|71532.5|71514.7|71504.4|71485.3|645
1656697800000|2022-07-01 17:50:00|71506.4|71486.4|71499|71484|71507.5|71490.3|71479.6|71464.6|711
1656698100000|2022-07-01 17:55:00|71498.8|71483.8|71464.1|71449.1|71500.7|71484.8|71451.2|71436.2|766
1656698400000|2022-07-01 18:00:00|71463.8|71448.8|71445.9|71430.9|71464.8|71449.8|71428.8|71413.8|765
1656698700000|2022-07-01 18:05:00|71443.1|71428.1|71437.2|71422.2|71464.5|71447.7|71436.1|71421.1|654
1656699000000|2022-07-01 18:10:00|71437|71422|71429.4|71414.4|71447|71429.7|71426.5|71408.8|682
1656699300000|2022-07-01 18:15:00|71429.3|71414.3|71405.9|71390.9|71440|71425|71405.9|71390.9|766
1656699600000|2022-07-01 18:20:00|71407.4|71392.4|71384.7|71364.7|71416.5|71400.5|71377.3|71357.9|808
1656699900000|2022-07-01 18:25:00|71384.3|71364.3|71394.2|71374.2|71395|71377.7|71376.5|71359.5|610
1656700200000|2022-07-01 18:30:00|71394.1|71374.1|71365.3|71345.3|71394.1|71374.1|71357|71339.9|630
1656700500000|2022-07-01 18:35:00|71365.1|71345.1|71364.9|71344.9|71373.7|71355.9|71353.6|71336.4|617
1656700800000|2022-07-01 18:40:00|71364.8|71344.8|71346.7|71326.7|71371.6|71354.3|71343.9|71325.7|526
1656701100000|2022-07-01 18:45:00|71346.6|71326.6|71341.1|71326.1|71353.2|71333.2|71317.3|71302.3|701
1656701400000|2022-07-01 18:50:00|71340.8|71325.8|71353.2|71338.2|71365.6|71350.6|71338.4|71323.4|614
1656701700000|2022-07-01 18:55:00|71353.3|71338.3|71374.4|71359.4|71391.5|71374|71351.8|71335.2|823
1656702000000|2022-07-01 19:00:00|71375|71360|71383.4|71363.4|71391.4|71373.5|71360.1|71342.6|740
1656702300000|2022-07-01 19:05:00|71383.3|71363.3|71347.6|71327.6|71384|71364.9|71343.3|71323.3|574
1656702600000|2022-07-01 19:10:00|71347.8|71327.8|71334.8|71314.8|71356.4|71337.9|71334.8|71314.8|616
1656702900000|2022-07-01 19:15:00|71334.6|71314.6|71368.7|71348.7|71369.1|71350.8|71330.5|71310.5|633
1656703200000|2022-07-01 19:20:00|71368.4|71348.4|71378.8|71358.8|71391.8|71374.8|71360.4|71340.4|600
1656703500000|2022-07-01 19:25:00|71379.1|71359.1|71388|71368|71391.2|71371.7|71370.6|71351.4|547
1656703800000|2022-07-01 19:30:00|71388.7|71368.7|71381.4|71361.4|71390.2|71370.2|71374.9|71357.3|605
1656704100000|2022-07-01 19:35:00|71380.4|71360.4|71349.9|71329.9|71381.2|71361.2|71349.7|71329.7|528
1656704400000|2022-07-01 19:40:00|71350.2|71330.2|71357.5|71337.5|71361.5|71343.5|71343.5|71323.5|600
1656704700000|2022-07-01 19:45:00|71357.8|71337.8|71361|71341|71364.4|71344.4|71344.3|71327.7|603
1656705000000|2022-07-01 19:50:00|71361.3|71341.3|71357.5|71337.5|71377.8|71357.8|71354|71336.8|686
1656705300000|2022-07-01 19:55:00|71359.5|71339.5|71343.2|71328.2|71361.6|71341.6|71338.3|71318.3|703
1656705600000|2022-07-01 20:00:00|71344|71324|71342.6|71322.6|71345|71325.5|71333.5|71313.5|578
1656705900000|2022-07-01 20:05:00|71342.5|71322.5|71336.9|71316.9|71350.5|71330.5|71334.2|71314.2|271
1656706200000|2022-07-01 20:10:00|71336.1|71316.1|71328.8|71308.8|71343.1|71323.1|71327.6|71307.6|388
1656706500000|2022-07-01 20:15:00|71328.9|71308.9|71330.7|71310.7|71332|71312|71327.1|71307.1|223
1656706800000|2022-07-01 20:20:00|71330.3|71310.3|71308.6|71288.6|71332|71312|71307.7|71287.7|341
1656707100000|2022-07-01 20:25:00|71308.3|71288.3|71304.6|71284.6|71319.1|71292.9|71304.6|71283.2|884
1656707400000|2022-07-01 20:30:00|71304.5|71284.5|71309.4|71289.4|71311.1|71291.1|71301.8|71281.8|923
1656707700000|2022-07-01 20:35:00|71306.3|71286.3|71329|71309|71329.7|71309.7|71303.1|71283.1|1012
1656708000000|2022-07-01 20:40:00|71327.8|71307.8|71346.8|71326.8|71347.8|71327.8|71327.4|71307.4|715
1656708300000|2022-07-01 20:45:00|71343.7|71323.7|71349.9|71329.9|71351.4|71331.4|71342.8|71322.8|180
1656708600000|2022-07-01 20:50:00|71349.4|71329.4|71348.7|71328.7|71359.7|71339.7|71345.7|71325.7|241
1656708900000|2022-07-01 20:55:00|71349|71329|71349.2|71329.2|71401.4|71339.5|71345.2|71290.5|398
1656878400000|2022-07-03 20:00:00|71452.7|71338.7|71421|71307|71452.7|71338.7|71402.4|71292.7|5
1656878700000|2022-07-03 20:05:00|71466.4|71352.4|71466.4|71352.4|71466.4|71352.4|71466.4|71352.4|1
1656879000000|2022-07-03 20:10:00|71416.7|71302.7|71466.4|71352.4|71466.4|71352.4|71416.7|71302.7|2
1656879300000|2022-07-03 20:15:00|71401.2|71287.2|71401.2|71287.2|71401.2|71287.2|71401.2|71287.2|1
1656879600000|2022-07-03 20:20:00|71416.7|71302.7|71416.7|71302.7|71416.7|71302.7|71416.7|71302.7|1
1656879900000|2022-07-03 20:25:00|71401.2|71287.2|71466.4|71352.4|71466.4|71352.4|71401.2|71287.2|4
1656880200000|2022-07-03 20:30:00|71416.7|71302.7|71478.7|71364.7|71478.7|71364.7|71416.7|71302.7|4
1656880500000|2022-07-03 20:35:00|71430.3|71316.3|71483.5|71369.5|71483.5|71369.5|71430.3|71316.3|3
1656880800000|2022-07-03 20:40:00|71493.9|71379.9|71493.4|71379.4|71515.8|71401.8|71454.3|71340.3|9
1656881100000|2022-07-03 20:45:00|71454.3|71340.3|71493.4|71379.4|71493.4|71379.4|71438.8|71324.8|3
1656881400000|2022-07-03 20:50:00|71440.6|71326.6|71462.6|71348.6|71475.9|71361.9|71440.6|71326.6|3
1656881700000|2022-07-03 20:55:00|71423.5|71309.5|71462.6|71348.6|71462.6|71348.6|71408|71294|5
1656882000000|2022-07-03 21:00:00|71457.6|71353.6|71449.6|71350.6|71457.6|71356.1|71449.6|71350.6|3
1656882300000|2022-07-03 21:05:00|71391.9|71330.5|71396.6|71323.6|71430.4|71344.3|71374.5|71294.2|98
1656882600000|2022-07-03 21:10:00|71375.4|71339.2|71387.3|71288.3|71413.6|71339.2|71357.6|71272.8|71
1656882900000|2022-07-03 21:15:00|71387.4|71288.4|71409.3|71348.1|71433.8|71369.9|71357.5|71278|205
1656883200000|2022-07-03 21:20:00|71406.5|71352.6|71385.8|71313.7|71448.6|71381.5|71381|71308.4|289
1656883500000|2022-07-03 21:25:00|71387.1|71316.2|71391.3|71338.3|71399.3|71354.9|71369|71314.2|83
1656883800000|2022-07-03 21:30:00|71379.4|71343.9|71374.7|71354.7|71402.3|71360.5|71372.2|71315.8|67
1656884100000|2022-07-03 21:35:00|71382.4|71346.7|71398|71327.5|71404.5|71358.8|71373.6|71324.8|119
1656884400000|2022-07-03 21:40:00|71397.9|71323.6|71374.6|71354.6|71413.2|71354.8|71374.1|71311.7|108
1656884700000|2022-07-03 21:45:00|71377.9|71350.6|71380.3|71338.6|71402.4|71355.7|71367.3|71325.4|140
1656885000000|2022-07-03 21:50:00|71380|71338|71395.9|71338.4|71408.7|71353.6|71367.7|71328.8|134
1656885300000|2022-07-03 21:55:00|71382|71350.5|71398.8|71347.1|71427.6|71357.8|71372.8|71323.1|138
1656885600000|2022-07-03 22:00:00|71389.7|71353.2|71363|71343|71416.9|71362.1|71360.1|71295.8|469
1656885900000|2022-07-03 22:05:00|71362.7|71342.7|71324|71294|71379.8|71343.7|71315.3|71285.8|407
1656886200000|2022-07-03 22:10:00|71323|71294.9|71301.1|71272.6|71337.1|71302.8|71286.2|71259.2|635
1656886500000|2022-07-03 22:15:00|71306.6|71269.3|71297.4|71270.4|71322.4|71301.3|71292.6|71263.5|664
1656886800000|2022-07-03 22:20:00|71298.1|71269.4|71289.3|71269.3|71301.1|71274.8|71288.2|71262|658
1656887100000|2022-07-03 22:25:00|71288.8|71268.8|71304.3|71275.5|71313.2|71284.3|71288|71262.3|589
1656887400000|2022-07-03 22:30:00|71304.2|71275.6|71301.5|71281.5|71315.2|71288.5|71290.8|71264.9|701
1656887700000|2022-07-03 22:35:00|71302|71282|71308.8|71288.8|71319.4|71291.8|71301.5|71275.6|390
1656888000000|2022-07-03 22:40:00|71309.2|71289.2|71298.7|71278.7|71326.1|71298|71298.5|71272.8|511
1656888300000|2022-07-03 22:45:00|71298.8|71278.8|71312.1|71287.8|71325.1|71293.2|71292.5|71261.2|530
1656888600000|2022-07-03 22:50:00|71312.7|71287|71298.6|71278.6|71317.2|71291.1|71298.2|71274.8|395
1656888900000|2022-07-03 22:55:00|71299.3|71279.3|71286.1|71255.8|71305.7|71279.3|71279.8|71248.8|479
1656889200000|2022-07-03 23:00:00|71284.5|71257.4|71294|71272.2|71305.8|71280.8|71284.5|71257.4|382
1656889500000|2022-07-03 23:05:00|71294.2|71272.8|71303.8|71283.8|71313.8|71287|71293|71270|435
1656889800000|2022-07-03 23:10:00|71304|71284|71295.9|71275.9|71311.9|71288.6|71291.4|71267.2|579
1656890100000|2022-07-03 23:15:00|71297.1|71277.1|71288.9|71268.9|71297.5|71277.5|71284.9|71264.9|577
1656890400000|2022-07-03 23:20:00|71289.2|71269.2|71289.1|71269.1|71295.7|71275.7|71286.2|71266.2|549
1656890700000|2022-07-03 23:25:00|71289|71269|71278.6|71258.6|71299.4|71279.4|71278.2|71258.2|593
1656891000000|2022-07-03 23:30:00|71278.8|71258.8|71309.2|71289.2|71309.7|71289.6|71276.9|71256.9|628
1656891300000|2022-07-03 23:35:00|71309|71289|71296.2|71276.2|71310.4|71290.4|71294.2|71274.2|496
1656891600000|2022-07-03 23:40:00|71296.3|71276.3|71324.4|71304.4|71325.3|71305.3|71290.2|71270.2|533
1656891900000|2022-07-03 23:45:00|71324.5|71304.5|71309.1|71289.1|71332.1|71312.1|71302.3|71282.3|752
1656892200000|2022-07-03 23:50:00|71308.6|71288.6|71305.3|71285.3|71310.6|71290.6|71296.3|71276.3|648
1656892500000|2022-07-03 23:55:00|71305.5|71285.5|71306.2|71286.2|71311.9|71291.9|71297.6|71277.6|565
1656892800000|2022-07-04 00:00:00|71305.9|71285.9|71254.2|71234.2|71307.3|71287.3|71245.3|71225.3|917
1656893100000|2022-07-04 00:05:00|71254.1|71234.1|71245.6|71225.6|71278.9|71261.8|71242.2|71222.2|858
1656893400000|2022-07-04 00:10:00|71245.5|71225.5|71256.1|71236.1|71265.6|71247|71245.4|71225.4|912
1656893700000|2022-07-04 00:15:00|71256.2|71236.2|71236.2|71216.2|71256.2|71236.2|71226.9|71207.1|778
1656894000000|2022-07-04 00:20:00|71235.8|71215.8|71240.7|71220.7|71254.1|71235.3|71229.7|71212.5|669
1656894300000|2022-07-04 00:25:00|71240.6|71220.6|71239.2|71219.2|71244.5|71227.2|71225.4|71205.6|625
1656894600000|2022-07-04 00:30:00|71239.1|71219.1|71252.7|71232.7|71271.9|71251.9|71230.3|71211.8|696
1656894900000|2022-07-04 00:35:00|71252.9|71232.9|71275.4|71255.4|71280.3|71261.1|71244.4|71224.8|697
1656895200000|2022-07-04 00:40:00|71273.9|71258.9|71287.7|71267.7|71292.7|71273.7|71268.3|71250.3|665
1656895500000|2022-07-04 00:45:00|71287.8|71267.8|71290.6|71270.6|71302.7|71282.7|71281.2|71264.3|673
1656895800000|2022-07-04 00:50:00|71290.7|71270.7|71314.3|71294.3|71315.6|71296.5|71278.4|71261.6|800
1656896100000|2022-07-04 00:55:00|71315|71295|71296.6|71276.6|71319.2|71299.2|71291.8|71274.2|709
1656896400000|2022-07-04 01:00:00|71296.4|71276.4|71301|71281|71309.1|71290.5|71283.1|71265|779
1656896700000|2022-07-04 01:05:00|71300.1|71280.1|71312|71292|71312.3|71295|71281.8|71263.7|668
1656897000000|2022-07-04 01:10:00|71312.1|71292.1|71317.6|71297.6|71319.9|71302|71302.7|71285.3|742
1656897300000|2022-07-04 01:15:00|71317|71297|71327.1|71312.1|71346.9|71329.1|71304.5|71284.5|751
1656897600000|2022-07-04 01:20:00|71330.1|71310.1|71330.9|71315.9|71346.8|71330.5|71327.9|71310|763
1656897900000|2022-07-04 01:25:00|71331.3|71316.3|71316.9|71296.9|71337.4|71320.8|71312.6|71293.6|655
1656898200000|2022-07-04 01:30:00|71316.8|71296.8|71308|71288|71320.7|71303.5|71305.4|71286.1|819
1656898500000|2022-07-04 01:35:00|71308.6|71288.6|71309.2|71289.2|71317.9|71300.5|71299.5|71282.3|724
1656898800000|2022-07-04 01:40:00|71309|71289|71283.4|71268.4|71309.4|71293.5|71281.9|71263.5|842
1656899100000|2022-07-04 01:45:00|71284|71269|71263.2|71243.2|71295.3|71277.8|71255.1|71235.1|776
1656899400000|2022-07-04 01:50:00|71262.7|71242.7|71283.3|71263.3|71289.1|71270.8|71260.1|71242.6|867
1656899700000|2022-07-04 01:55:00|71283.5|71263.5|71300.9|71280.9|71301|71282.4|71278.4|71261.5|785
1656900000000|2022-07-04 02:00:00|71299.9|71279.9|71301.3|71281.3|71314.3|71296.8|71295.6|71276.1|817
1656900300000|2022-07-04 02:05:00|71301.4|71281.4|71289.3|71269.3|71305.8|71288|71287.1|71268.1|754
1656900600000|2022-07-04 02:10:00|71287|71267|71290|71275|71297.6|71280|71274.8|71255.9|775
1656900900000|2022-07-04 02:15:00|71293.6|71273.6|71312.8|71292.8|71313.5|71295.2|71286.9|71268.2|769
1656901200000|2022-07-04 02:20:00|71312.9|71292.9|71324.4|71304.4|71337|71317.9|71307.7|71288.7|656
1656901500000|2022-07-04 02:25:00|71325.2|71305.2|71332.3|71317.3|71336.9|71319|71324.9|71304.9|588
1656901800000|2022-07-04 02:30:00|71331.9|71316.9|71337.5|71317.5|71347.4|71330.4|71326|71308.6|661
1656902100000|2022-07-04 02:35:00|71337.6|71317.6|71323.8|71303.8|71339.5|71323.2|71321.8|71303|643
1656902400000|2022-07-04 02:40:00|71323.3|71303.3|71340.6|71320.6|71343.3|71327.6|71315.9|71300.5|586
1656902700000|2022-07-04 02:45:00|71339.8|71319.8|71321.7|71301.7|71347.5|71330.4|71317.2|71300.2|667
1656903000000|2022-07-04 02:50:00|71321.8|71301.8|71313.8|71293.8|71321.8|71304.3|71306.8|71288.6|708
1656903300000|2022-07-04 02:55:00|71314|71294|71311.9|71291.9|71316.5|71299.1|71300.5|71282.7|503
1656903600000|2022-07-04 03:00:00|71311.6|71291.6|71305|71285|71322|71303.4|71298.4|71281.5|585
1656903900000|2022-07-04 03:05:00|71305.2|71285.2|71299.1|71279.1|71310.6|71292.9|71293.3|71276.9|549
1656904200000|2022-07-04 03:10:00|71299.2|71279.2|71295.7|71275.7|71306.8|71289.1|71290.2|71272.4|559
1656904500000|2022-07-04 03:15:00|71292.5|71277.5|71287.3|71272.3|71299.6|71281.2|71285.6|71268.9|599
1656904800000|2022-07-04 03:20:00|71287.2|71272.2|71290|71270|71296.7|71279.1|71286.8|71268.8|605
1656905100000|2022-07-04 03:25:00|71290.1|71270.1|71271.8|71251.8|71292|71273.2|71260.8|71240.8|709
1656905400000|2022-07-04 03:30:00|71272.3|71252.3|71297.9|71277.9|71298.4|71280.5|71270.9|71251.9|713
1656905700000|2022-07-04 03:35:00|71297.4|71277.4|71304.4|71284.4|71308.3|71289.3|71289|71272.7|613
1656906000000|2022-07-04 03:40:00|71304.8|71284.8|71324.9|71304.9|71329.5|71312|71303.9|71283.9|570
1656906300000|2022-07-04 03:45:00|71324.5|71304.5|71332.4|71312.4|71340.3|71323|71316.2|71299.5|623
1656906600000|2022-07-04 03:50:00|71331.9|71311.9|71345.5|71325.5|71347.4|71327.4|71322.8|71305.2|623
1656906900000|2022-07-04 03:55:00|71345.7|71325.7|71350.7|71330.7|71360|71340.9|71340.6|71320.6|486
1656907200000|2022-07-04 04:00:00|71350.5|71330.5|71356.9|71336.9|71360.3|71340.3|71347|71327|518
1656907500000|2022-07-04 04:05:00|71357.1|71337.1|71349|71329|71359.8|71339.8|71344.1|71324.1|517
1656907800000|2022-07-04 04:10:00|71351.9|71331.9|71340.8|71325.8|71356.9|71336.9|71340.6|71322.2|496
1656908100000|2022-07-04 04:15:00|71341.8|71326.8|71333.1|71318.1|71344.8|71327.4|71328.1|71311.8|477
1656908400000|2022-07-04 04:20:00|71336.2|71316.2|71339.6|71319.6|71342.5|71325.2|71332.7|71314.3|450
1656908700000|2022-07-04 04:25:00|71339|71319|71335.9|71315.9|71345.1|71328.1|71331.4|71313.4|402
1656909000000|2022-07-04 04:30:00|71335.6|71315.6|71347.3|71327.3|71347.3|71328.8|71331|71312.1|482
1656909300000|2022-07-04 04:35:00|71344.6|71329.6|71340.7|71325.7|71352.7|71336.4|71334.3|71317.5|411
1656909600000|2022-07-04 04:40:00|71340.8|71325.8|71348|71333|71351.1|71333.9|71337.9|71320.9|345
1656909900000|2022-07-04 04:45:00|71347.8|71332.8|71335.9|71320.9|71348.6|71332.8|71335.7|71319.3|366
1656910200000|2022-07-04 04:50:00|71336.1|71321.1|71336.9|71321.9|71346|71331|71335|71320|481
1656910500000|2022-07-04 04:55:00|71338.6|71323.6|71336.2|71321.2|71342.5|71326.7|71334.3|71317.7|385
1656910800000|2022-07-04 05:00:00|71336.1|71321.1|71324|71309|71345.8|71330.2|71318.8|71303.8|553
1656911100000|2022-07-04 05:05:00|71324.2|71309.2|71326.9|71306.9|71326.9|71310.3|71313.1|71295.9|516
1656911400000|2022-07-04 05:10:00|71326.7|71306.7|71312.4|71292.4|71327.2|71310.5|71308.9|71292.1|448
1656911700000|2022-07-04 05:15:00|71309.9|71294.9|71310.4|71295.4|71316.4|71300.2|71308.2|71290.4|453
1656912000000|2022-07-04 05:20:00|71310.3|71295.3|71330.5|71315.5|71336.2|71318.7|71309.8|71293.9|475
1656912300000|2022-07-04 05:25:00|71331.1|71316.1|71327.7|71312.7|71339.9|71320.5|71323.8|71307|507
1656912600000|2022-07-04 05:30:00|71327.4|71312.4|71293.1|71278.1|71329.3|71313.4|71292.9|71277.9|588
1656912900000|2022-07-04 05:35:00|71293.8|71278.8|71303.1|71288.1|71311.9|71293.1|71293.3|71278|634
1656913200000|2022-07-04 05:40:00|71304.2|71289.2|71308.9|71288.9|71316.5|71296.5|71296.6|71280.5|662
1656913500000|2022-07-04 05:45:00|71309.1|71289.1|71330.3|71315.3|71332.9|71317.5|71307|71288.8|568
1656913800000|2022-07-04 05:50:00|71330.5|71315.5|71335.6|71315.6|71343.8|71326.1|71327.1|71310.6|521
1656914100000|2022-07-04 05:55:00|71334.6|71314.6|71308.9|71293.9|71334.7|71317.5|71304.2|71286.8|632
1656914400000|2022-07-04 06:00:00|71313.9|71300.8|71279.7|71259.7|71324.8|71306.3|71274|71259|883
1656914700000|2022-07-04 06:05:00|71279.6|71259.6|71309.1|71294.1|71311.6|71294.6|71270.9|71254.9|830
1656915000000|2022-07-04 06:10:00|71309|71294|71325.3|71310.3|71325.3|71310.3|71307.2|71290.3|814
1656915300000|2022-07-04 06:15:00|71326.5|71311.5|71308.6|71293.6|71331.5|71314.5|71298|71283|750
1656915600000|2022-07-04 06:20:00|71308.5|71293.5|71315.5|71295.5|71324.4|71308.9|71301.7|71285|753
1656915900000|2022-07-04 06:25:00|71315.2|71295.2|71305.8|71285.8|71315.5|71298.4|71292.1|71274.6|592
1656916200000|2022-07-04 06:30:00|71307.7|71287.7|71343.8|71323.8|71381.9|71361.9|71298.8|71278.8|915
1656916500000|2022-07-04 06:35:00|71344.3|71324.3|71333.3|71313.3|71366.3|71348.4|71323.6|71307.6|926
1656916800000|2022-07-04 06:40:00|71333.4|71313.4|71330.4|71310.4|71337|71319|71310.7|71293.5|795
1656917100000|2022-07-04 06:45:00|71330.3|71310.3|71354.2|71339.2|71359.4|71344.4|71316.6|71299.5|801
1656917400000|2022-07-04 06:50:00|71356.4|71336.4|71386.8|71366.8|71386.8|71369.6|71330.3|71315.3|855
1656917700000|2022-07-04 06:55:00|71387.3|71367.3|71367.4|71347.4|71387.3|71370.3|71355|71337.9|915
1656918000000|2022-07-04 07:00:00|71365|71350|71347.3|71327.3|71365|71350|71317.7|71302.5|1004
1656918300000|2022-07-04 07:05:00|71347.7|71327.7|71302.9|71282.9|71348.7|71330.9|71286.9|71269.2|970
1656918600000|2022-07-04 07:10:00|71302.7|71282.7|71328.1|71308.1|71351.2|71331.2|71283.2|71264.7|963
1656918900000|2022-07-04 07:15:00|71327.6|71307.6|71332.9|71312.9|71356.2|71340.8|71311.9|71294|886
1656919200000|2022-07-04 07:20:00|71332.8|71312.8|71318.7|71298.7|71344.5|71327.1|71310.7|71293.3|969
1656919500000|2022-07-04 07:25:00|71318.8|71298.8|71277.5|71257.5|71319.1|71301.6|71272.9|71255.9|911
1656919800000|2022-07-04 07:30:00|71278.1|71258.1|71309.8|71289.8|71310.6|71292.9|71269.4|71251.4|961
1656920100000|2022-07-04 07:35:00|71309.7|71289.7|71300.2|71285.2|71314.2|71295.8|71283.1|71266.7|838
1656920400000|2022-07-04 07:40:00|71299.3|71284.3|71319.4|71304.4|71319.5|71304.5|71277.6|71260.8|888
1656920700000|2022-07-04 07:45:00|71321.7|71301.7|71317.2|71302.2|71336.1|71321.1|71311.1|71295.6|887
1656921000000|2022-07-04 07:50:00|71316.9|71301.9|71319.2|71299.2|71329.2|71312.6|71309|71294|761
1656921300000|2022-07-04 07:55:00|71317.8|71297.8|71327.8|71307.8|71340.8|71321.2|71316.5|71297.8|927
1656921600000|2022-07-04 08:00:00|71327.7|71307.7|71387.3|71372.3|71394.2|71376.7|71324.7|71304.7|956
1656921900000|2022-07-04 08:05:00|71387.1|71372.1|71370.8|71355.8|71397|71378.7|71369.7|71351.5|867
1656922200000|2022-07-04 08:10:00|71370.3|71355.3|71366.9|71351.9|71387.4|71368.9|71363.9|71347.3|895
1656922500000|2022-07-04 08:15:00|71367.1|71352.1|71355.4|71335.4|71379.7|71361.1|71342.9|71325.7|911
1656922800000|2022-07-04 08:20:00|71355.8|71335.8|71349.6|71334.6|71369.4|71350.6|71342.6|71326|887
1656923100000|2022-07-04 08:25:00|71349|71334|71345.5|71325.5|71369|71354|71341.6|71325.5|772
1656923400000|2022-07-04 08:30:00|71345.8|71325.8|71344|71324|71364.6|71347.2|71337.5|71320.2|806
1656923700000|2022-07-04 08:35:00|71343.7|71323.7|71344.7|71329.7|71371.4|71353.7|71338.8|71322.2|795
1656924000000|2022-07-04 08:40:00|71347.1|71327.1|71360.1|71340.1|71372.9|71355.9|71347.1|71327.1|797
1656924300000|2022-07-04 08:45:00|71357.6|71342.6|71308.5|71293.5|71360.8|71343.6|71299.3|71282.7|818
1656924600000|2022-07-04 08:50:00|71308.3|71293.3|71298|71283|71319.6|71301.7|71291|71273.4|813
1656924900000|2022-07-04 08:55:00|71298.2|71283.2|71280.1|71260.1|71303.1|71287.3|71268.2|71251.8|758
1656925200000|2022-07-04 09:00:00|71280.7|71260.7|71269.4|71254.4|71295.8|71280.8|71263.1|71245.4|974
1656925500000|2022-07-04 09:05:00|71271.6|71251.6|71258.1|71243.1|71272.4|71255.8|71255.3|71237.6|846
1656925800000|2022-07-04 09:10:00|71258.2|71243.2|71278.6|71263.6|71287.8|71270.1|71253.5|71236.4|830
1656926100000|2022-07-04 09:15:00|71278.9|71263.9|71294|71279|71294.2|71279.2|71262|71244.2|775
1656926400000|2022-07-04 09:20:00|71293.9|71278.9|71280.3|71265.3|71294.2|71278.9|71279.5|71262.2|742
1656926700000|2022-07-04 09:25:00|71280.2|71265.2|71263.1|71248.1|71288.4|71270.9|71257.3|71242.3|681
1656927000000|2022-07-04 09:30:00|71263.4|71248.4|71150.5|71135.5|71281.6|71266.1|71144.7|71129|953
1656927300000|2022-07-04 09:35:00|71155.7|71135.7|71193.8|71178.8|71194.1|71178.8|71144.9|71126.9|947
1656927600000|2022-07-04 09:40:00|71191.5|71176.5|71228.4|71213.4|71231.5|71214.3|71175.8|71155.8|813
1656927900000|2022-07-04 09:45:00|71229.7|71209.7|71240.6|71225.6|71245.3|71230.3|71220.1|71203.7|752
1656928200000|2022-07-04 09:50:00|71241.5|71226.5|71242.9|71227.9|71253.4|71238.4|71236.3|71221.1|866
1656928500000|2022-07-04 09:55:00|71242.3|71227.3|71250.7|71235.7|71253.5|71238.5|71223.5|71205.6|783
1656928800000|2022-07-04 10:00:00|71251.2|71236.2|71227.1|71207.1|71257.1|71240.9|71224|71207.1|752
1656929100000|2022-07-04 10:05:00|71226.8|71206.8|71214.3|71199.3|71237|71220.3|71211.5|71196.3|774
1656929400000|2022-07-04 10:10:00|71214.4|71199.4|71233.6|71218.6|71242.4|71226|71214.4|71196.8|665
1656929700000|2022-07-04 10:15:00|71233.8|71218.8|71211.9|71196.9|71235.4|71218.8|71200.7|71185.7|657
1656930000000|2022-07-04 10:20:00|71209.9|71194.9|71201.9|71181.9|71225.4|71207.5|71196.3|71179.9|811
1656930300000|2022-07-04 10:25:00|71198|71183|71185.9|71170.9|71201.9|71183|71183.4|71165.7|699
1656930600000|2022-07-04 10:30:00|71186|71171|71191.3|71176.3|71200.4|71185.2|71176.7|71159.1|726
1656930900000|2022-07-04 10:35:00|71191.2|71176.2|71184.5|71164.5|71196.8|71179.2|71176.6|71158.7|702
1656931200000|2022-07-04 10:40:00|71184.6|71164.6|71170.2|71150.2|71189.1|71171.3|71157|71139.6|654
1656931500000|2022-07-04 10:45:00|71170.3|71150.3|71180.8|71165.8|71207.2|71190.5|71163.4|71146.4|727
1656931800000|2022-07-04 10:50:00|71180.9|71165.9|71169.7|71149.7|71180.9|71165.9|71158.2|71140.8|675
1656932100000|2022-07-04 10:55:00|71169.5|71149.5|71184.1|71169.1|71186.4|71170|71154.2|71138.1|860
1656932400000|2022-07-04 11:00:00|71186.6|71166.6|71191.9|71176.9|71205.5|71189.5|71178|71160.4|777
1656932700000|2022-07-04 11:05:00|71191.2|71176.2|71131.5|71116.5|71191.6|71176.6|71122.7|71106.5|854
1656933000000|2022-07-04 11:10:00|71131.7|71116.7|71120|71105|71143.7|71125.8|71109.5|71092.4|721
1656933300000|2022-07-04 11:15:00|71119.6|71104.6|71151.1|71131.1|71151.4|71131.4|71116|71097.7|785
1656933600000|2022-07-04 11:20:00|71151.2|71131.2|71156.8|71136.8|71173.5|71156.9|71148.5|71131|754
1656933900000|2022-07-04 11:25:00|71155.6|71140.6|71131.6|71111.6|71164.9|71147.5|71123.5|71105.3|762
1656934200000|2022-07-04 11:30:00|71131.3|71111.3|71130.5|71110.5|71153|71136.4|71125.3|71107.4|813
1656934500000|2022-07-04 11:35:00|71130|71110|71142.4|71127.4|71150.3|71133|71115.4|71097.1|741
1656934800000|2022-07-04 11:40:00|71142|71127|71150.1|71135.1|71165.4|71148.7|71134.1|71116.1|716
1656935100000|2022-07-04 11:45:00|71150.4|71135.4|71157.9|71142.9|71159.4|71144.4|71134.8|71116.7|592
1656935400000|2022-07-04 11:50:00|71157.7|71142.7|71162.8|71147.8|71165.6|71148.5|71130.3|71115.3|788
1656935700000|2022-07-04 11:55:00|71162.1|71147.1|71179.7|71164.7|71191.7|71176.7|71135.1|71117.3|782
1656936000000|2022-07-04 12:00:00|71181.3|71166.3|71173.5|71158.5|71203.9|71187.5|71161.3|71143.9|873
1656936300000|2022-07-04 12:05:00|71173.4|71158.4|71147.9|71132.9|71186.5|71170|71140.2|71124.1|728
1656936600000|2022-07-04 12:10:00|71150.2|71130.2|71165.9|71145.9|71183|71165.8|71139.9|71121.9|826
1656936900000|2022-07-04 12:15:00|71165.7|71145.7|71174.4|71154.4|71187.3|71167.6|71158.1|71138.6|778
1656937200000|2022-07-04 12:20:00|71174.1|71154.1|71146.8|71126.8|71175.3|71155.3|71144.3|71126.8|681
1656937500000|2022-07-04 12:25:00|71144.6|71129.6|71162.8|71142.8|71166.9|71149.6|71139.3|71121.7|720
1656937800000|2022-07-04 12:30:00|71162.4|71142.4|71189.1|71169.1|71193.1|71174.6|71158.6|71139.8|662
1656938100000|2022-07-04 12:35:00|71181.8|71166.8|71204.7|71184.7|71205.7|71188.6|71168.4|71150.8|638
1656938400000|2022-07-04 12:40:00|71201.9|71186.9|71210.4|71190.4|71216.6|71200|71188.7|71171.3|705
1656938700000|2022-07-04 12:45:00|71210.3|71190.3|71195.3|71175.3|71216.2|71198.6|71188.6|71170.8|589
1656939000000|2022-07-04 12:50:00|71195.2|71175.2|71210|71190|71226.5|71206.7|71192.5|71173.9|629
1656939300000|2022-07-04 12:55:00|71209.7|71189.7|71188.4|71168.4|71211.9|71195.8|71174.1|71157.3|654
1656939600000|2022-07-04 13:00:00|71188.3|71168.3|71193.8|71178.8|71199.4|71182.3|71169.4|71151.6|780
1656939900000|2022-07-04 13:05:00|71196.2|71176.2|71193.5|71178.5|71213.2|71193.7|71189.4|71171.3|692
1656940200000|2022-07-04 13:10:00|71192.6|71177.6|71190.7|71170.7|71216.3|71199.1|71181.1|71163.8|713
1656940500000|2022-07-04 13:15:00|71190.9|71170.9|71169.8|71149.8|71193.3|71176.2|71153.5|71134.6|756
1656940800000|2022-07-04 13:20:00|71169.7|71149.7|71173.3|71153.3|71188.6|71173.6|71164.5|71146.2|716
1656941100000|2022-07-04 13:25:00|71173.1|71153.1|71184.4|71164.4|71191|71173.6|71169|71152.5|674
1656941400000|2022-07-04 13:30:00|71179.1|71159.1|71200|71180|71208.6|71191.9|71171.4|71155.2|776
1656941700000|2022-07-04 13:35:00|71200.4|71180.4|71174.8|71154.8|71206.3|71188.6|71169.1|71149.1|727
1656942000000|2022-07-04 13:40:00|71176|71156|71165|71145|71186.1|71167.1|71164.6|71144.8|744
1656942300000|2022-07-04 13:45:00|71164.6|71144.6|71179.4|71164.4|71185.7|71170.3|71151|71133.7|711
1656942600000|2022-07-04 13:50:00|71180|71165|71193.1|71178.1|71196.1|71178.7|71144.3|71128.1|804
1656942900000|2022-07-04 13:55:00|71193.6|71178.6|71224.4|71204.4|71238.9|71221.1|71187.7|71170.5|790
1656943200000|2022-07-04 14:00:00|71228.2|71208.2|71231.9|71211.9|71248.5|71228.5|71215.9|71198.2|911
1656943500000|2022-07-04 14:05:00|71232|71212|71254|71239|71256.4|71240|71218.4|71200.2|725
1656943800000|2022-07-04 14:10:00|71253.2|71238.2|71297.3|71282.3|71300.4|71283.5|71244.1|71226.7|707
1656944100000|2022-07-04 14:15:00|71297.2|71282.2|71285.9|71270.9|71311.2|71292.8|71280.5|71263.9|743
1656944400000|2022-07-04 14:20:00|71285.2|71270.2|71313.3|71293.3|71316.2|71301.2|71283.8|71268.8|817
1656944700000|2022-07-04 14:25:00|71313.6|71293.6|71314.2|71294.2|71320.3|71300.3|71286.9|71269.1|767
1656945000000|2022-07-04 14:30:00|71314.1|71294.1|71327.4|71307.4|71331|71311|71305.7|71285.7|790
1656945300000|2022-07-04 14:35:00|71327.5|71307.5|71322.5|71302.5|71330.6|71310.6|71313.1|71293.6|672
1656945600000|2022-07-04 14:40:00|71322.4|71302.4|71306.2|71286.2|71328.3|71308.3|71301.4|71284.1|755
1656945900000|2022-07-04 14:45:00|71306|71286|71311.1|71291.1|71311.7|71294.1|71286.2|71266.5|737
1656946200000|2022-07-04 14:50:00|71309.1|71289.1|71344|71324|71348|71330.2|71296.9|71277.5|740
1656946500000|2022-07-04 14:55:00|71343.8|71323.8|71380.8|71360.8|71387.3|71369|71340.1|71323.8|1002
1656946800000|2022-07-04 15:00:00|71381|71361|71335.6|71320.6|71386.4|71366.6|71334.8|71317.1|946
1656947100000|2022-07-04 15:05:00|71337.5|71317.5|71302.4|71287.4|71343.2|71324.5|71302.1|71285.8|824
1656947400000|2022-07-04 15:10:00|71303.4|71288.4|71313|71298|71328|71311.4|71300.4|71285.3|761
1656947700000|2022-07-04 15:15:00|71312.9|71297.9|71341.5|71321.5|71351.4|71334.3|71310.2|71292.1|815
1656948000000|2022-07-04 15:20:00|71341.6|71321.6|71347.6|71327.6|71355.4|71338.9|71329.6|71312.8|709
1656948300000|2022-07-04 15:25:00|71346.8|71326.8|71334.7|71319.7|71367.6|71350.7|71334.4|71318.4|669
1656948600000|2022-07-04 15:30:00|71335|71320|71372.6|71357.6|71375.8|71359.2|71333|71317.7|758
1656948900000|2022-07-04 15:35:00|71373.3|71358.3|71418.1|71398.1|71422.6|71404.7|71373.2|71358.2|745
1656949200000|2022-07-04 15:40:00|71417.9|71397.9|71392.7|71377.7|71423.5|71403.7|71392|71374.4|602
1656949500000|2022-07-04 15:45:00|71395|71375|71384.8|71369.8|71409.8|71392.4|71379.3|71362.5|568
1656949800000|2022-07-04 15:50:00|71384.2|71369.2|71353.9|71338.9|71384.7|71369.7|71353.2|71337.3|568
1656950100000|2022-07-04 15:55:00|71353.8|71338.8|71349.8|71334.8|71357.3|71340.3|71341.8|71326.8|551
1656950400000|2022-07-04 16:00:00|71349.5|71334.5|71343.8|71323.8|71355.7|71338.4|71334.9|71318.3|666
1656950700000|2022-07-04 16:05:00|71344|71324|71337.6|71322.6|71344.1|71324.1|71324.3|71306.2|501
1656951000000|2022-07-04 16:10:00|71337.5|71322.5|71337.5|71317.5|71343.5|71325.6|71330.6|71315.2|418
1656951300000|2022-07-04 16:15:00|71338.2|71323.2|71379|71359|71381.4|71365.1|71338.2|71322.9|468
1656951600000|2022-07-04 16:20:00|71378.9|71358.9|71391.7|71371.7|71392.8|71375.2|71369.1|71351|524
1656951900000|2022-07-04 16:25:00|71392.1|71372.1|71382|71362|71392.8|71373.5|71377.9|71360.1|485
1656952200000|2022-07-04 16:30:00|71381.9|71361.9|71386.2|71366.2|71398.4|71380.5|71380.6|71361.9|662
1656952500000|2022-07-04 16:35:00|71385.6|71365.6|71407.1|71387.1|71408.2|71389.1|71383.7|71364.6|566
1656952800000|2022-07-04 16:40:00|71407.3|71387.3|71386.5|71366.5|71407.6|71389|71386.5|71366.5|521
1656953100000|2022-07-04 16:45:00|71385.9|71365.9|71381.4|71361.4|71387|71367|71374.6|71356.2|515
1656953400000|2022-07-04 16:50:00|71381|71361|71393.9|71373.9|71394.6|71374.6|71380.4|71360.6|398
1656953700000|2022-07-04 16:55:00|71393.6|71373.6|71385.3|71365.3|71394.1|71374.1|71382.6|71362.6|429
1656954000000|2022-07-04 17:00:00|71385.4|71365.4|71395.1|71375.1|71403.4|71383.4|71376.7|71356.7|448
1656954300000|2022-07-04 17:05:00|71395|71375|71409.9|71389.9|71414.9|71397.6|71392.5|71373.1|318
1656954600000|2022-07-04 17:10:00|71409.8|71389.8|71411|71391|71414.3|71394.5|71404.3|71386.9|304
1656954900000|2022-07-04 17:15:00|71410.9|71390.9|71408.1|71393.1|71420.3|71402.2|71406|71390.9|274
1656955200000|2022-07-04 17:20:00|71408|71393|71404.8|71384.8|71412.9|71394.4|71402|71384.6|257
1656955500000|2022-07-04 17:25:00|71404.7|71384.7|71399.1|71379.1|71405.2|71387.2|71393.3|71375.6|318
1656955800000|2022-07-04 17:30:00|71399|71379|71406.6|71391.6|71414|71394|71398.9|71379|352
1656956100000|2022-07-04 17:35:00|71407|71392|71400.3|71385.3|71412.8|71395.2|71399.9|71382.4|240
1656956400000|2022-07-04 17:40:00|71399.8|71384.8|71398.9|71383.9|71403.8|71386.5|71398.3|71381.3|232
1656956700000|2022-07-04 17:45:00|71399.4|71384.4|71393|71378|71403.8|71387.8|71389.3|71371.8|349
1656957000000|2022-07-04 17:50:00|71392.9|71377.9|71398.9|71378.9|71399.3|71381.5|71389.1|71372.6|210
1656957300000|2022-07-04 17:55:00|71396.4|71381.4|71396.1|71381.1|71400.9|71384.4|71390.7|71374.6|366
1656957600000|2022-07-04 18:00:00|71395.9|71380.9|71382.1|71367.1|71398.5|71381.9|71379.3|71362.1|398
1656957900000|2022-07-04 18:05:00|71381.9|71366.9|71388.1|71373.1|71390.3|71374.9|71378.7|71362.3|368
1656958200000|2022-07-04 18:10:00|71388|71373|71381.1|71366.1|71391.7|71373.7|71381|71366|351
1656958500000|2022-07-04 18:15:00|71381.2|71366.2|71376.2|71361.2|71387.1|71370.3|71375.7|71358.1|407
1656958800000|2022-07-04 18:20:00|71376.7|71361.7|71375.6|71355.6|71380.2|71363.2|71373.3|71355.6|263
1656959100000|2022-07-04 18:25:00|71376.1|71356.1|71379.9|71359.9|71383.6|71364.6|71372.1|71355.4|279
1656959400000|2022-07-04 18:30:00|71379.8|71359.8|71382.9|71362.9|71385.8|71366.1|71378.7|71359.8|289
1656959700000|2022-07-04 18:35:00|71382.5|71362.5|71380.6|71360.6|71387.1|71367.1|71376.8|71359.8|370
1656960000000|2022-07-04 18:40:00|71377.2|71362.2|71376.5|71361.5|71382.4|71364.5|71375.2|71359.3|194
1656960300000|2022-07-04 18:45:00|71376.2|71361.2|71379.7|71359.7|71380.8|71361.3|71374.8|71358|371
1656960600000|2022-07-04 18:50:00|71379.4|71359.4|71387.1|71372.1|71397.4|71377.6|71376|71358.6|236
1656960900000|2022-07-04 18:55:00|71387.3|71372.3|71376.1|71356.1|71391.7|71373.7|71371.8|71354.1|354
1656961200000|2022-07-04 19:00:00|71376.2|71356.2|71376.1|71356.1|71381|71362.2|71375|71355|288
1656961500000|2022-07-04 19:05:00|71374.2|71359.2|71395.7|71375.7|71398.3|71378.3|71372.4|71355.5|328
1656961800000|2022-07-04 19:10:00|71396.4|71376.4|71393|71373|71400.7|71380.7|71391.6|71371.6|345
1656962100000|2022-07-04 19:15:00|71393.6|71373.6|71398.5|71378.5|71403.6|71383.6|71392.4|71372.4|283
1656962400000|2022-07-04 19:20:00|71399.4|71379.4|71390.3|71370.3|71400.2|71380.2|71388.5|71368.5|264
1656962700000|2022-07-04 19:25:00|71390|71370|71394.5|71379.5|71397.9|71379.6|71388.5|71368.5|205
1656963000000|2022-07-04 19:30:00|71394.3|71379.3|71394.2|71374.2|71399.2|71381|71391|71372.9|199
1656963300000|2022-07-04 19:35:00|71394.1|71374.1|71389.8|71369.8|71395.2|71377.8|71386.9|71368.9|156
1656963600000|2022-07-04 19:40:00|71390|71370|71399.1|71379.1|71399.1|71381.1|71387.3|71369.6|204
1656963900000|2022-07-04 19:45:00|71397|71377|71389.4|71369.4|71400.6|71385.3|71389.3|71369.3|213
1656964200000|2022-07-04 19:50:00|71389.7|71369.7|71393.2|71378.2|71396.8|71379.1|71387.9|71369.3|261
1656964500000|2022-07-04 19:55:00|71393.3|71378.3|71385.3|71365.3|71396.1|71378.3|71377.6|71357.6|378
1656964800000|2022-07-04 20:00:00|71384.9|71364.9|71379.9|71359.9|71392.1|71372.1|71375.2|71355.2|215
1656965100000|2022-07-04 20:05:00|71379.3|71359.3|71392.8|71372.8|71393.4|71373.4|71379.2|71359.2|393
1656965400000|2022-07-04 20:10:00|71391.9|71371.9|71396.2|71376.2|71396.3|71376.3|71386.5|71366.5|342
1656965700000|2022-07-04 20:15:00|71396.1|71376.1|71388.9|71368.9|71398.5|71378.5|71384.7|71364.7|324
1656966000000|2022-07-04 20:20:00|71389.1|71369.1|71391.3|71371.3|71397.2|71377.2|71387.4|71367.4|522
1656966300000|2022-07-04 20:25:00|71391.4|71371.4|71389.4|71369.4|71394.7|71374.7|71388.5|71368.5|352
1656966600000|2022-07-04 20:30:00|71389.5|71369.5|71394.5|71374.5|71395.5|71376.1|71388|71368|376
1656966900000|2022-07-04 20:35:00|71394.6|71374.6|71391|71371|71395.5|71375.5|71390.1|71370.1|103
1656967200000|2022-07-04 20:40:00|71389.9|71369.9|71391.9|71371.9|71393.9|71373.9|71388.2|71368.2|145
1656967500000|2022-07-04 20:45:00|71390.9|71370.9|71396.9|71375|71399.2|71376.5|71387.6|71367.6|291
1656967800000|2022-07-04 20:50:00|71395.8|71375.5|71396|71376|71403.7|71380.8|71394.1|71369.3|269
1656968100000|2022-07-04 20:55:00|71398|71375.1|71430.4|71331.4|71430.4|71379.2|71387.8|71331.4|217
1656968400000|2022-07-04 21:00:00|71431.1|71332.1|71437.6|71338.6|71451.3|71352.3|71431.1|71332.1|49
1656968700000|2022-07-04 21:05:00|71452.9|71353.9|71425.2|71342.9|71452.9|71361.7|71412.7|71337.5|59
1656969000000|2022-07-04 21:10:00|71412|71360.1|71432.7|71339.6|71444.2|71362.1|71412|71322.5|77
1656969300000|2022-07-04 21:15:00|71425.5|71358.1|71425.5|71339.6|71441|71361.1|71410.8|71322.7|31
1656969600000|2022-07-04 21:20:00|71410.9|71361|71434.9|71344.4|71444.2|71361|71410.2|71323.8|76
1656969900000|2022-07-04 21:25:00|71416.6|71357.2|71436.1|71347.1|71443|71368.3|71409.5|71323.8|96
1656970200000|2022-07-04 21:30:00|71425.8|71331.1|71427.8|71344.3|71442.7|71366.9|71413|71326.2|121
1656970500000|2022-07-04 21:35:00|71424.3|71347.8|71413.2|71365.3|71435.7|71366.5|71411.5|71327.9|74
1656970800000|2022-07-04 21:40:00|71415.9|71363.4|71406.3|71368|71434.9|71368.2|71406.3|71327.9|73
1656971100000|2022-07-04 21:45:00|71413.3|71363.6|71424.8|71361.2|71440.8|71368.2|71413.3|71342.5|85
1656971400000|2022-07-04 21:50:00|71427.5|71353.8|71429.4|71346.7|71440.7|71368.7|71396.8|71346.7|102
1656971700000|2022-07-04 21:55:00|71428.9|71347.1|71422.4|71351.6|71437.9|71371.2|71410.1|71343.8|199
1656972000000|2022-07-04 22:00:00|71425.6|71348.5|71368.4|71337.6|71425.6|71358.2|71355.5|71329.5|430
1656972300000|2022-07-04 22:05:00|71367|71339.2|71383.3|71363.3|71391.8|71369|71361.4|71335.2|216
1656972600000|2022-07-04 22:10:00|71383.1|71363.1|71382|71359.8|71394.7|71369.1|71380.7|71352.2|385
1656972900000|2022-07-04 22:15:00|71385.5|71359.5|71393.7|71367.5|71398|71374.8|71381.9|71357.4|745
1656973200000|2022-07-04 22:20:00|71393.5|71367.2|71375.3|71348.4|71393.6|71367.7|71367.2|71343.7|607
1656973500000|2022-07-04 22:25:00|71375.2|71346.6|71373.9|71353.9|71383.3|71359.1|71363.9|71341.7|453
1656973800000|2022-07-04 22:30:00|71376.7|71356.7|71373|71351.4|71380.6|71356.9|71362.5|71339.4|567
1656974100000|2022-07-04 22:35:00|71372.1|71351.6|71376.3|71356.3|71380.3|71358.7|71368|71349.6|450
1656974400000|2022-07-04 22:40:00|71380.7|71360.7|71377.4|71357.4|71391.2|71367.2|71373.6|71352|448
1656974700000|2022-07-04 22:45:00|71377.6|71357.6|71372|71351.2|71386.8|71362.7|71368.5|71348.5|596
1656975000000|2022-07-04 22:50:00|71371.7|71350.6|71371.6|71351.6|71376.9|71354.6|71360.9|71340.9|560
1656975300000|2022-07-04 22:55:00|71371.5|71351.5|71358.6|71338.6|71371.7|71351.7|71355.5|71335.9|478
1656975600000|2022-07-04 23:00:00|71358.7|71338.7|71350.8|71330.8|71366.3|71345.2|71350.6|71326.5|584
1656975900000|2022-07-04 23:05:00|71350.7|71330.7|71324.5|71304.5|71352.9|71332.8|71321.8|71299.5|675
1656976200000|2022-07-04 23:10:00|71322|71307|71318.7|71298.7|71327|71307|71314.9|71291.7|571
1656976500000|2022-07-04 23:15:00|71316.8|71296.8|71320.3|71300.3|71326.5|71306.5|71316.8|71296.8|436
1656976800000|2022-07-04 23:20:00|71320.6|71300.6|71319.5|71299.5|71320.6|71300.6|71311.8|71291.8|508
1656977100000|2022-07-04 23:25:00|71319.4|71299.4|71325.2|71305.2|71326.3|71306.3|71300.2|71280.2|555
1656977400000|2022-07-04 23:30:00|71325.4|71305.4|71322.5|71302.5|71334.9|71313.4|71318.7|71298.7|514
1656977700000|2022-07-04 23:35:00|71322.6|71302.6|71331.9|71311.9|71337.7|71317.7|71318.3|71298.3|537
1656978000000|2022-07-04 23:40:00|71331|71311|71329.7|71309.7|71334.2|71314.2|71324.6|71304.6|613
1656978300000|2022-07-04 23:45:00|71330|71310|71327.6|71307.6|71336|71316|71327.4|71307.4|552
1656978600000|2022-07-04 23:50:00|71327.1|71307.1|71315.7|71295.7|71327.9|71307.9|71309.2|71289.2|597
1656978900000|2022-07-04 23:55:00|71315.2|71295.2|71324.7|71304.7|71330.8|71310.8|71313.6|71295|599
1656979200000|2022-07-05 00:00:00|71324.9|71304.9|71338|71318|71338.4|71319|71306.4|71290|821
1656979500000|2022-07-05 00:05:00|71337.8|71317.8|71325.6|71305.6|71346.5|71326.5|71318.2|71298.2|642
1656979800000|2022-07-05 00:10:00|71326.3|71306.3|71314.6|71294.6|71332.7|71312.7|71303.6|71283.6|689
1656980100000|2022-07-05 00:15:00|71314.9|71294.9|71327.4|71307.4|71344.1|71324.1|71314.9|71294.9|756
1656980400000|2022-07-05 00:20:00|71327|71307|71356.7|71336.7|71357.4|71337.5|71316.1|71298.4|726
1656980700000|2022-07-05 00:25:00|71356.4|71336.4|71345.1|71325.1|71362.2|71344.5|71344.8|71324.9|769
1656981000000|2022-07-05 00:30:00|71345.5|71325.5|71334.9|71314.9|71355.9|71337.6|71331.4|71311.9|722
1656981300000|2022-07-05 00:35:00|71335.3|71315.3|71346.7|71326.7|71348.2|71331.7|71325.5|71307.6|699
1656981600000|2022-07-05 00:40:00|71346.9|71326.9|71320.4|71305.4|71353.6|71336.5|71318.2|71301.2|698
1656981900000|2022-07-05 00:45:00|71320.8|71305.8|71318.9|71298.9|71328.1|71309.9|71304.3|71287.6|856
1656982200000|2022-07-05 00:50:00|71318.6|71298.6|71311.6|71291.6|71329|71312.2|71306.8|71289.1|738
1656982500000|2022-07-05 00:55:00|71307.6|71287.6|71315.7|71300.7|71328.1|71311.7|71303.7|71285.4|687
1656982800000|2022-07-05 01:00:00|71315.1|71300.1|71325.5|71305.5|71326|71308.7|71303.6|71285.5|758
1656983100000|2022-07-05 01:05:00|71325.4|71305.4|71332.6|71312.6|71337.5|71320|71313.1|71296.6|741
1656983400000|2022-07-05 01:10:00|71332.9|71312.9|71342.2|71322.2|71347.3|71329.6|71324.2|71307.5|720
1656983700000|2022-07-05 01:15:00|71342.1|71322.1|71366.9|71346.9|71368.9|71350|71338.6|71318.6|798
1656984000000|2022-07-05 01:20:00|71366.8|71346.8|71370.4|71350.4|71389.2|71370.6|71361.3|71342.5|809
1656984300000|2022-07-05 01:25:00|71370.6|71350.6|71347.1|71332.1|71375.4|71355.4|71347.1|71330.1|751
1656984600000|2022-07-05 01:30:00|71347.5|71332.5|71315.5|71295.5|71361.8|71344.1|71307.6|71287.6|909
1656984900000|2022-07-05 01:35:00|71315.7|71295.7|71300.2|71280.2|71321.2|71301.2|71287.6|71267.6|809
1656985200000|2022-07-05 01:40:00|71300|71280|71316.1|71296.1|71320|71301|71294.5|71274.7|893
1656985500000|2022-07-05 01:45:00|71313.9|71298.9|71313|71293|71318.4|71301.2|71291.1|71275.6|750
1656985800000|2022-07-05 01:50:00|71313.1|71293.1|71315.6|71295.6|71327.8|71309.8|71307.2|71288.7|732
1656986100000|2022-07-05 01:55:00|71315.5|71295.5|71308.1|71288.1|71318.5|71300.9|71292.7|71274.2|725
1656986400000|2022-07-05 02:00:00|71307.9|71287.9|71320.9|71300.9|71325.8|71307|71303|71284.8|710
1656986700000|2022-07-05 02:05:00|71321.8|71301.8|71313.8|71298.8|71329|71312.2|71310.6|71293.1|645
1656987000000|2022-07-05 02:10:00|71313.9|71298.9|71323.3|71308.3|71329.9|71311.2|71312.4|71295.8|617
1656987300000|2022-07-05 02:15:00|71322.2|71307.2|71316.6|71296.6|71339.6|71320.8|71312.3|71295.2|639
1656987600000|2022-07-05 02:20:00|71313.8|71298.8|71312.9|71292.9|71324|71306.1|71310.1|71292.8|671
1656987900000|2022-07-05 02:25:00|71312.8|71292.8|71342|71322|71348|71329.4|71311.8|71292.8|770
1656988200000|2022-07-05 02:30:00|71341.5|71321.5|71345.6|71330.6|71350.9|71333.4|71334.7|71317.5|722
1656988500000|2022-07-05 02:35:00|71345.8|71330.8|71331.6|71311.6|71350|71333.3|71327.3|71310.6|726
1656988800000|2022-07-05 02:40:00|71331.8|71311.8|71328.2|71308.2|71339.5|71322.5|71326.2|71307.7|610
1656989100000|2022-07-05 02:45:00|71328.3|71308.3|71345.2|71325.2|71345.7|71327.4|71325.1|71307.8|692
1656989400000|2022-07-05 02:50:00|71345|71325|71341.7|71321.7|71347.5|71330.1|71325.3|71306.9|746
1656989700000|2022-07-05 02:55:00|71341.9|71321.9|71346.4|71326.4|71354.9|71337.2|71339.1|71321.3|667
1656990000000|2022-07-05 03:00:00|71346.7|71326.7|71354.4|71334.4|71355.4|71337.6|71340.9|71323.5|704
1656990300000|2022-07-05 03:05:00|71354.2|71334.2|71340.6|71325.6|71359.4|71341.7|71339.1|71321.8|542
1656990600000|2022-07-05 03:10:00|71342.3|71322.3|71339|71319|71346.8|71328.8|71335.2|71318.1|600
1656990900000|2022-07-05 03:15:00|71339.3|71319.3|71336.8|71316.8|71339.7|71323|71327.5|71309.9|623
1656991200000|2022-07-05 03:20:00|71337.2|71317.2|71347.1|71327.1|71351|71333.6|71330.9|71312.9|668
1656991500000|2022-07-05 03:25:00|71347.2|71327.2|71339.7|71319.7|71353.9|71335.9|71337.2|71318.9|600
1656991800000|2022-07-05 03:30:00|71339.6|71319.6|71311.1|71296.1|71340.8|71321.4|71308.1|71291.2|699
1656992100000|2022-07-05 03:35:00|71313.8|71293.8|71315.4|71295.4|71319.7|71300.8|71295.9|71278.4|659
1656992400000|2022-07-05 03:40:00|71315.5|71295.5|71311.8|71291.8|71324.1|71307.2|71308.5|71290.3|531
1656992700000|2022-07-05 03:45:00|71311.9|71291.9|71301.6|71281.6|71326.3|71308.7|71298.9|71280.9|590
1656993000000|2022-07-05 03:50:00|71300.4|71285.4|71315.9|71295.9|71318|71300.3|71300|71281.1|545
1656993300000|2022-07-05 03:55:00|71315.8|71295.8|71312.7|71292.7|71322.3|71303.7|71308|71290.5|566
1656993600000|2022-07-05 04:00:00|71312.6|71292.6|71328.2|71308.2|71343.5|71324.7|71311.1|71292|608
1656993900000|2022-07-05 04:05:00|71327.2|71307.2|71315.5|71295.5|71329.5|71311.6|71312.8|71294.5|509
1656994200000|2022-07-05 04:10:00|71315.9|71295.9|71306.8|71286.8|71319|71300.4|71300.4|71283.9|607
1656994500000|2022-07-05 04:15:00|71306.9|71286.9|71314.3|71294.3|71314.3|71296.7|71294.6|71277.1|480
1656994800000|2022-07-05 04:20:00|71314.2|71294.2|71313.9|71293.9|71318.4|71300.7|71304.3|71287.7|489
1656995100000|2022-07-05 04:25:00|71313.8|71293.8|71293.8|71273.8|71314.2|71294.2|71289.8|71269.8|461
1656995400000|2022-07-05 04:30:00|71294.1|71274.1|71320|71300|71348.1|71328.1|71292.4|71272.4|888
1656995700000|2022-07-05 04:35:00|71319.9|71299.9|71322.2|71302.2|71332.2|71317.1|71311.5|71294.3|756
1656996000000|2022-07-05 04:40:00|71322.1|71302.1|71297.8|71282.8|71328.8|71310.6|71294.6|71277.8|774
1656996300000|2022-07-05 04:45:00|71298|71283|71301.1|71281.1|71316.4|71297.9|71293.2|71277|713
1656996600000|2022-07-05 04:50:00|71304.3|71284.3|71308.6|71288.6|71310.3|71291.9|71296|71278.2|507
1656996900000|2022-07-05 04:55:00|71309.1|71289.1|71290.1|71270.1|71309.2|71290.9|71287.3|71270.1|570
1656997200000|2022-07-05 05:00:00|71290.5|71270.5|71259.9|71239.9|71295.1|71278.5|71252.8|71236.2|802
1656997500000|2022-07-05 05:05:00|71260.1|71240.1|71257.9|71237.9|71269.4|71252.3|71252.7|71235.5|750
1656997800000|2022-07-05 05:10:00|71257.3|71242.3|71254.2|71234.2|71262.2|71244.2|71248.5|71230.1|581
1656998100000|2022-07-05 05:15:00|71251.1|71236.1|71253.5|71238.5|71265.6|71247.7|71248.1|71231.6|624
1656998400000|2022-07-05 05:20:00|71254.4|71239.4|71257.6|71237.6|71265.1|71247.8|71250.1|71231.3|668
1656998700000|2022-07-05 05:25:00|71257.1|71237.1|71256.6|71236.6|71257.3|71239.7|71239.5|71221.8|595
1656999000000|2022-07-05 05:30:00|71256.4|71236.4|71236.3|71221.3|71258.6|71240.6|71234.7|71217.6|701
1656999300000|2022-07-05 05:35:00|71238.7|71218.7|71233.7|71213.7|71239.1|71221.6|71217.3|71199.9|661
1656999600000|2022-07-05 05:40:00|71233|71218|71221|71206|71236.2|71219.5|71215.5|71197.1|582
1656999900000|2022-07-05 05:45:00|71222.2|71202.2|71214.3|71199.3|71222.9|71206.9|71205|71189.2|648
1657000200000|2022-07-05 05:50:00|71214.7|71199.7|71228.4|71208.4|71235|71217.1|71214.2|71199.2|697
1657000500000|2022-07-05 05:55:00|71228.6|71208.6|71247.5|71232.5|71249.4|71234.4|71225.4|71205.4|749
1657000800000|2022-07-05 06:00:00|71250.2|71230.2|71284|71269|71285.9|71270.9|71246.1|71229.6|946
1657001100000|2022-07-05 06:05:00|71284.4|71269.4|71304.5|71284.5|71305|71288.7|71280.2|71263.1|831
1657001400000|2022-07-05 06:10:00|71301.9|71286.9|71310.4|71295.4|71313.3|71296.5|71289.1|71272.4|818
1657001700000|2022-07-05 06:15:00|71310.5|71295.5|71308.2|71293.2|71319.2|71302.5|71296.2|71281.2|824
1657002000000|2022-07-05 06:20:00|71308.1|71293.1|71296.8|71276.8|71314.8|71299.5|71290.7|71273|779
1657002300000|2022-07-05 06:25:00|71293.8|71278.8|71295.9|71275.9|71309.6|71292.2|71278.3|71260|808
1657002600000|2022-07-05 06:30:00|71296.5|71276.5|71305.9|71285.9|71325.8|71310.8|71291|71273.7|918
1657002900000|2022-07-05 06:35:00|71306|71286|71316.5|71301.5|71328.5|71311.1|71295.2|71277.1|782
1657003200000|2022-07-05 06:40:00|71316.3|71301.3|71326.8|71306.8|71335.7|71318.8|71315|71300|754
1657003500000|2022-07-05 06:45:00|71327.5|71307.5|71324.8|71309.8|71332.7|71315.3|71301.5|71284.4|805
1657003800000|2022-07-05 06:50:00|71324.6|71309.6|71317.7|71302.7|71329.9|71312.7|71314.2|71299.2|760
1657004100000|2022-07-05 06:55:00|71317.6|71302.6|71292.9|71277.9|71327.3|71311|71289.6|71274.6|805
1657004400000|2022-07-05 07:00:00|71293|71278|71311.4|71296.4|71316.6|71301.6|71265.7|71247.9|1009
1657004700000|2022-07-05 07:05:00|71312.3|71297.3|71441.1|71421.1|71460.7|71445.7|71308|71291.2|1049
1657005000000|2022-07-05 07:10:00|71440.3|71420.3|71518|71498|71540.6|71522.3|71433.2|71416.3|1072
1657005300000|2022-07-05 07:15:00|71518.3|71498.3|71536.6|71516.6|71580.1|71560.1|71510.4|71495.2|1057
1657005600000|2022-07-05 07:20:00|71533.6|71518.6|71550.5|71530.5|71556.4|71539.5|71510.3|71492.5|1033
1657005900000|2022-07-05 07:25:00|71550.3|71530.3|71640.1|71625.1|71658.3|71642.3|71550.3|71530.3|1053
1657006200000|2022-07-05 07:30:00|71638.4|71623.4|71649.3|71629.3|71682.3|71665.7|71625.9|71610.9|1088
1657006500000|2022-07-05 07:35:00|71650|71630|71693.2|71678.2|71709.6|71690.9|71648.1|71628.1|1030
1657006800000|2022-07-05 07:40:00|71691.2|71676.2|71692.1|71672.1|71718.6|71702.2|71670.3|71653|1019
1657007100000|2022-07-05 07:45:00|71691.6|71671.6|71690.8|71670.8|71695.8|71678.5|71637.8|71617.8|1023
1657007400000|2022-07-05 07:50:00|71691.9|71671.9|71729.8|71709.8|71774.5|71757.4|71690.2|71670.6|1048
1657007700000|2022-07-05 07:55:00|71730|71710|71714.9|71694.9|71743.8|71726.9|71690.5|71672.1|1008
1657008000000|2022-07-05 08:00:00|71715.7|71695.7|71765|71745|71765.5|71748.8|71706.4|71687.5|1008
1657008300000|2022-07-05 08:05:00|71765.5|71745.5|71847.7|71827.7|71853.3|71834.4|71753.4|71733.4|1052
1657008600000|2022-07-05 08:10:00|71847.1|71827.1|71849.2|71829.2|71868|71849.7|71797.3|71777.3|1069
1657008900000|2022-07-05 08:15:00|71852.7|71832.7|71857.3|71837.3|71876.4|71859.7|71832.5|71813.6|997
1657009200000|2022-07-05 08:20:00|71856.6|71836.6|71939.9|71919.9|71972.3|71950.7|71815.8|71800.8|1023
1657009500000|2022-07-05 08:25:00|71940|71920|71987|71967|72017.5|72000|71922.6|71902.6|1089
1657009800000|2022-07-05 08:30:00|71991.1|71971.1|71967.5|71947.5|72017.2|71999.3|71941.8|71921.8|1088
1657010100000|2022-07-05 08:35:00|71967.3|71947.3|72036.5|72021.5|72058|72038|71938.5|71920.9|1007
1657010400000|2022-07-05 08:40:00|72035.8|72020.8|72039.9|72019.9|72053.4|72036.3|72003|71983.6|1040
1657010700000|2022-07-05 08:45:00|72036|72021|72158.7|72143.7|72193.6|72177.4|72010.3|71995.3|1088
1657011000000|2022-07-05 08:50:00|72158.2|72143.2|72161.3|72146.3|72177.8|72161.9|72130.3|72111.7|1076
1657011300000|2022-07-05 08:55:00|72161.6|72146.6|72191.7|72171.7|72192.9|72175.4|72127|72107|1028
1657011600000|2022-07-05 09:00:00|72186.4|72171.4|72156.1|72136.1|72255.9|72235.9|72140.2|72120.2|1072
1657011900000|2022-07-05 09:05:00|72152.3|72132.3|72155.6|72135.6|72166.4|72147.3|72128.3|72110.4|1029
1657012200000|2022-07-05 09:10:00|72155.7|72135.7|72112.9|72097.9|72166|72149.3|72106.7|72089.2|1014
1657012500000|2022-07-05 09:15:00|72113.8|72098.8|72137|72122|72151.4|72134.1|72098.5|72081.4|1072
1657012800000|2022-07-05 09:20:00|72136.9|72121.9|72115.8|72100.8|72143.1|72124.3|72061.3|72043.3|1004
1657013100000|2022-07-05 09:25:00|72116.9|72096.9|72169.2|72154.2|72172.4|72157.4|72109.9|72093|1018
1657013400000|2022-07-05 09:30:00|72171.5|72151.5|72218.2|72198.2|72231.4|72214.4|72167.2|72150.6|1017
1657013700000|2022-07-05 09:35:00|72217.9|72197.9|72199.7|72184.7|72220.5|72203.7|72181.1|72166.1|980
1657014000000|2022-07-05 09:40:00|72203.9|72183.9|72218.9|72203.9|72259.2|72241.6|72197.2|72181.3|999
1657014300000|2022-07-05 09:45:00|72219.9|72204.9|72371.5|72351.5|72372.6|72357.5|72219.9|72203|1082
1657014600000|2022-07-05 09:50:00|72372.3|72357.3|72283.4|72268.4|72375.4|72357.3|72283.4|72266.1|1021
1657014900000|2022-07-05 09:55:00|72284.6|72269.6|72268.1|72248.1|72298|72280.7|72248.3|72229.2|988
1657015200000|2022-07-05 10:00:00|72268.7|72248.7|72255.2|72240.2|72275.4|72255.4|72219.8|72204.8|975
1657015500000|2022-07-05 10:05:00|72254.9|72239.9|72273.1|72258.1|72277.7|72259.8|72235.3|72217.4|932
1657015800000|2022-07-05 10:10:00|72273.6|72258.6|72246.1|72226.1|72279.4|72264|72237|72220|933
1657016100000|2022-07-05 10:15:00|72245.7|72225.7|72262.6|72242.6|72273.8|72253.8|72214.9|72196.9|938
1657016400000|2022-07-05 10:20:00|72262|72242|72272.6|72252.6|72292.2|72274.5|72231.2|72212.3|941
1657016700000|2022-07-05 10:25:00|72273.3|72253.3|72266.4|72246.4|72277.5|72258.3|72244.8|72225.1|898
1657017000000|2022-07-05 10:30:00|72266.6|72246.6|72245.8|72230.8|72298.7|72279.8|72245.7|72229.3|927
1657017300000|2022-07-05 10:35:00|72246.3|72231.3|72263.4|72248.4|72277.4|72259.8|72233.9|72216.5|864
1657017600000|2022-07-05 10:40:00|72261.9|72246.9|72223.3|72203.3|72279.2|72262.8|72212.7|72197.7|904
1657017900000|2022-07-05 10:45:00|72222.2|72202.2|72196.2|72181.2|72245.7|72230.1|72191.7|72175.2|918
1657018200000|2022-07-05 10:50:00|72199.1|72184.1|72213.2|72193.2|72235.1|72219|72195.7|72180.7|911
1657018500000|2022-07-05 10:55:00|72212.4|72197.4|72245.7|72225.7|72266.7|72250.8|72207.2|72192.2|962
1657018800000|2022-07-05 11:00:00|72245.4|72225.4|72260.3|72240.3|72279.9|72263.4|72228.4|72212.5|961
1657019100000|2022-07-05 11:05:00|72260.8|72240.8|72222.6|72207.6|72265.3|72247.9|72212.6|72196.1|839
1657019400000|2022-07-05 11:10:00|72222.3|72207.3|72279.7|72264.7|72284|72266.4|72221|72204.6|947
1657019700000|2022-07-05 11:15:00|72279.6|72264.6|72305.5|72290.5|72318.9|72301.1|72275.2|72258|1044
1657020000000|2022-07-05 11:20:00|72307.9|72287.9|72285.2|72265.2|72308.4|72291.4|72281.4|72264.9|950
1657020300000|2022-07-05 11:25:00|72285.3|72265.3|72286.7|72266.7|72287.2|72271.2|72258.3|72241.9|896
1657020600000|2022-07-05 11:30:00|72286.5|72266.5|72293.5|72278.5|72332.9|72315.5|72269.5|72251.9|909
1657020900000|2022-07-05 11:35:00|72292.7|72277.7|72267.7|72247.7|72299.9|72282.1|72255.5|72238.7|846
1657021200000|2022-07-05 11:40:00|72268.4|72248.4|72254.4|72234.4|72269.1|72251.3|72250.9|72233.1|780
1657021500000|2022-07-05 11:45:00|72254.3|72234.3|72238.7|72223.7|72260.4|72245.4|72222.6|72207.6|848
1657021800000|2022-07-05 11:50:00|72242.4|72227.4|72314.3|72299.3|72328.4|72313.4|72242.4|72227.4|948
1657022100000|2022-07-05 11:55:00|72312.5|72297.5|72269.7|72254.7|72316.5|72300.3|72264.2|72247.6|960
1657022400000|2022-07-05 12:00:00|72275.8|72255.8|72330.6|72310.6|72343.3|72323.3|72255.3|72240.3|1056
1657022700000|2022-07-05 12:05:00|72331.3|72311.3|72299.6|72279.6|72339.2|72319.2|72287.5|72270.6|1006
1657023000000|2022-07-05 12:10:00|72297|72282|72308.3|72293.3|72336|72321|72288.9|72272|975
1657023300000|2022-07-05 12:15:00|72308.1|72293.1|72309.1|72294.1|72349|72333|72304.3|72289.3|1008
1657023600000|2022-07-05 12:20:00|72303.5|72288.5|72275.2|72260.2|72330.9|72315.1|72274.6|72258.5|1051
1657023900000|2022-07-05 12:25:00|72274.4|72259.4|72268.4|72248.4|72277.5|72260.7|72230.3|72214.1|1032
1657024200000|2022-07-05 12:30:00|72267.9|72247.9|72308.8|72293.8|72312.8|72294.3|72267.2|72247.2|1014
1657024500000|2022-07-05 12:35:00|72311|72291|72319.8|72299.8|72352.4|72332.4|72281.3|72266.3|1049
1657024800000|2022-07-05 12:40:00|72319.6|72299.6|72279.8|72259.8|72341.6|72326.6|72261.9|72244.6|1033
1657025100000|2022-07-05 12:45:00|72280.6|72260.6|72294.7|72279.7|72340.9|72322.8|72275|72258.2|1075
1657025400000|2022-07-05 12:50:00|72297.7|72277.7|72330.4|72310.4|72333.7|72316.6|72274.2|72258.6|1042
1657025700000|2022-07-05 12:55:00|72330.3|72310.3|72300.3|72280.3|72336.7|72318.2|72288.8|72268.8|1044
1657026000000|2022-07-05 13:00:00|72300.4|72280.4|72303.8|72283.8|72334.5|72314.5|72288.2|72268.2|1068
1657026300000|2022-07-05 13:05:00|72302.8|72282.8|72401.2|72386.2|72408.3|72390|72294.6|72274.6|1002
1657026600000|2022-07-05 13:10:00|72402.6|72382.6|72365.8|72345.8|72416|72397|72339.8|72319.8|1073
1657026900000|2022-07-05 13:15:00|72365|72345|72413.3|72393.3|72414.2|72396.5|72340.9|72325.9|992
1657027200000|2022-07-05 13:20:00|72415.2|72395.2|72475.2|72460.2|72493.9|72476.1|72387.5|72367.5|1063
1657027500000|2022-07-05 13:25:00|72471.3|72456.3|72506.3|72486.3|72535.1|72516.3|72468.3|72453.3|825
1657027800000|2022-07-05 13:30:00|72504.8|72484.8|72526.2|72506.2|72531.8|72511.8|72474.2|72454.2|799
1657028100000|2022-07-05 13:35:00|72526.4|72506.4|72515.5|72495.5|72560.5|72540.5|72506.5|72486.5|774
1657028400000|2022-07-05 13:40:00|72514.4|72499.4|72460.5|72440.5|72521.8|72503.6|72449.9|72431.2|1062
1657028700000|2022-07-05 13:45:00|72460.2|72440.2|72435.8|72415.8|72463.6|72446|72421.3|72401.3|1058
1657029000000|2022-07-05 13:50:00|72432.8|72412.8|72461.1|72441.1|72479.2|72459.2|72423.6|72406.1|1028
1657029300000|2022-07-05 13:55:00|72461.8|72441.8|72517.9|72497.9|72542.1|72522.1|72455|72435|994
1657029600000|2022-07-05 14:00:00|72521.7|72501.7|72530.4|72510.4|72549.9|72531.2|72480.8|72460.8|1075
1657029900000|2022-07-05 14:05:00|72535.5|72515.5|72581.7|72561.7|72582.8|72564.3|72528.1|72513|977
1657030200000|2022-07-05 14:10:00|72582.5|72562.5|72492.7|72472.7|72582.8|72562.8|72492.2|72472.2|1059
1657030500000|2022-07-05 14:15:00|72494|72474|72569.7|72549.7|72583.1|72564.1|72478.3|72458.3|1053
1657030800000|2022-07-05 14:20:00|72569.2|72549.2|72575.2|72555.2|72582.4|72564.9|72550.4|72530.4|1049
1657031100000|2022-07-05 14:25:00|72573.9|72553.9|72533.9|72513.9|72582.8|72565.3|72524.6|72504.6|1016
1657031400000|2022-07-05 14:30:00|72536.7|72516.7|72532.4|72512.4|72552.3|72537.3|72499.1|72480.7|1042
1657031700000|2022-07-05 14:35:00|72532.3|72512.3|72532.2|72512.2|72617.1|72597.1|72501.4|72484.1|1057
1657032000000|2022-07-05 14:40:00|72533|72513|72571.4|72551.4|72585|72568.9|72516.6|72496.6|1004
1657032300000|2022-07-05 14:45:00|72570.9|72550.9|72596|72576|72634.6|72614.8|72564.9|72544.9|1045
1657032600000|2022-07-05 14:50:00|72597.8|72577.8|72645|72625|72651.7|72633.7|72584.2|72564.2|1086
1657032900000|2022-07-05 14:55:00|72643.8|72623.8|72649.5|72634.5|72677.6|72657.6|72628|72608|1068
1657033200000|2022-07-05 15:00:00|72649.3|72634.3|72669.1|72649.1|72673.5|72655.1|72634.9|72617.9|1062
1657033500000|2022-07-05 15:05:00|72667.8|72647.8|72635.7|72620.7|72675.1|72655.1|72633.9|72616.2|947
1657033800000|2022-07-05 15:10:00|72635.8|72620.8|72673.6|72653.6|72685.5|72668.4|72623.5|72605.5|940
1657034100000|2022-07-05 15:15:00|72675.9|72655.9|72621.4|72601.4|72682.5|72662.5|72614|72595.2|953
1657034400000|2022-07-05 15:20:00|72622.1|72602.1|72635.4|72615.4|72644.6|72627.5|72616.2|72596.9|920
1657034700000|2022-07-05 15:25:00|72633.1|72618.1|72637.7|72617.7|72658.9|72643.9|72618.4|72600.3|946
1657035000000|2022-07-05 15:30:00|72638.1|72618.1|72612.3|72592.3|72665|72645|72608.3|72588.3|1006
1657035300000|2022-07-05 15:35:00|72612.1|72592.1|72598.2|72578.2|72629|72609|72590.2|72570.2|917
1657035600000|2022-07-05 15:40:00|72597.9|72577.9|72566.4|72546.4|72606.6|72586.6|72560.9|72540.9|961
1657035900000|2022-07-05 15:45:00|72566.3|72546.3|72538.6|72518.6|72569.8|72549.8|72528.6|72508.6|937
1657036200000|2022-07-05 15:50:00|72538.8|72518.8|72541.5|72521.5|72546.7|72526.7|72515|72495|886
1657036500000|2022-07-05 15:55:00|72541.9|72521.9|72566.9|72546.9|72567.1|72547.1|72528.3|72508.3|884
1657036800000|2022-07-05 16:00:00|72566.7|72546.7|72588.3|72568.3|72588.9|72568.9|72555.6|72535.6|900
1657037100000|2022-07-05 16:05:00|72588.5|72568.5|72588.6|72568.6|72596.5|72576.5|72575.6|72555.6|822
1657037400000|2022-07-05 16:10:00|72588.3|72568.3|72648.9|72628.9|72650.7|72632.5|72588.3|72568.3|922
1657037700000|2022-07-05 16:15:00|72649.4|72629.4|72695|72675|72695.6|72675.6|72649.4|72629.4|828
1657038000000|2022-07-05 16:20:00|72694.9|72674.9|72642.5|72622.5|72698.6|72678.6|72640.5|72622.1|949
1657038300000|2022-07-05 16:25:00|72642.6|72622.6|72657.3|72637.3|72657.7|72637.7|72623.7|72605.9|873
1657038600000|2022-07-05 16:30:00|72657.4|72637.4|72631.4|72611.4|72657.4|72637.4|72619|72599|868
1657038900000|2022-07-05 16:35:00|72631.3|72611.3|72625.6|72605.6|72635.3|72618.5|72606.9|72590.3|755
1657039200000|2022-07-05 16:40:00|72625.9|72605.9|72631.6|72611.6|72636.6|72616.6|72613.8|72593.8|860
1657039500000|2022-07-05 16:45:00|72631.2|72611.2|72671|72651|72676.3|72659.3|72625.6|72605.6|780
1657039800000|2022-07-05 16:50:00|72670.5|72650.5|72643.4|72628.4|72675.2|72657.8|72642.1|72624.7|865
1657040100000|2022-07-05 16:55:00|72643.6|72628.6|72626.2|72611.2|72654.9|72639.9|72624.5|72609.5|737
1657040400000|2022-07-05 17:00:00|72625.9|72610.9|72635.2|72615.2|72655.5|72639.8|72623.9|72608.6|789
1657040700000|2022-07-05 17:05:00|72635.1|72615.1|72639.8|72619.8|72668|72649.8|72634.2|72615.1|799
1657041000000|2022-07-05 17:10:00|72639.9|72619.9|72602|72587|72641.3|72621.7|72600.1|72582.4|942
1657041300000|2022-07-05 17:15:00|72601.6|72586.6|72582.3|72562.3|72604.3|72586.7|72569.6|72552.4|832
1657041600000|2022-07-05 17:20:00|72581.9|72561.9|72554.6|72539.6|72582.5|72562.7|72540.7|72522.4|822
1657041900000|2022-07-05 17:25:00|72556.4|72536.4|72577.8|72562.8|72584.3|72567.3|72544.6|72525.7|792
1657042200000|2022-07-05 17:30:00|72580.3|72560.3|72586.9|72566.9|72592|72574|72574.5|72556.7|786
1657042500000|2022-07-05 17:35:00|72587.4|72567.4|72617.1|72597.1|72619.2|72601.7|72581|72563.3|660
1657042800000|2022-07-05 17:40:00|72617.2|72597.2|72615.1|72595.1|72617.2|72598.2|72584.1|72566.2|730
1657043100000|2022-07-05 17:45:00|72615.2|72595.2|72587|72567|72615.3|72595.9|72584.2|72564.2|583
1657043400000|2022-07-05 17:50:00|72587.2|72567.2|72590.4|72575.4|72595.2|72576.5|72571.4|72554.9|632
1657043700000|2022-07-05 17:55:00|72590.2|72575.2|72575.7|72555.7|72602.1|72584.2|72571.6|72553.9|744
1657044000000|2022-07-05 18:00:00|72576|72556|72560.9|72540.9|72595.1|72578.2|72558.5|72540.5|822
1657044300000|2022-07-05 18:05:00|72561.1|72541.1|72543.8|72523.8|72573.4|72556|72537.3|72519.3|794
1657044600000|2022-07-05 18:10:00|72543.9|72523.9|72532.4|72512.4|72550.4|72532.8|72526.8|72508.6|755
1657044900000|2022-07-05 18:15:00|72532.3|72512.3|72552.4|72537.4|72564|72546.5|72526.9|72509.8|709
1657045200000|2022-07-05 18:20:00|72551.7|72536.7|72531|72516|72558.2|72539|72520.4|72502.4|782
1657045500000|2022-07-05 18:25:00|72530.8|72515.8|72485.5|72470.5|72534.4|72519.2|72480.6|72465.1|806
1657045800000|2022-07-05 18:30:00|72485.3|72470.3|72484.8|72464.8|72496|72478.4|72475.6|72457|754
1657046100000|2022-07-05 18:35:00|72484.9|72464.9|72466.5|72446.5|72487.1|72469.1|72460.5|72442.9|766
1657046400000|2022-07-05 18:40:00|72466.7|72446.7|72456.1|72436.1|72484.6|72464.8|72446.3|72429.7|754
1657046700000|2022-07-05 18:45:00|72456.3|72436.3|72485.7|72465.7|72486.4|72470.3|72448.1|72430.9|757
1657047000000|2022-07-05 18:50:00|72486.5|72466.5|72507.2|72492.2|72516.4|72500.2|72482.3|72464.2|938
1657047300000|2022-07-05 18:55:00|72507.1|72492.1|72510.3|72495.3|72522.1|72505.6|72497.9|72481.7|913
1657047600000|2022-07-05 19:00:00|72510.2|72495.2|72525.7|72510.7|72533.2|72516|72502.5|72484|811
1657047900000|2022-07-05 19:05:00|72525.6|72510.6|72495.7|72475.7|72532.3|72515.5|72485|72467|827
1657048200000|2022-07-05 19:10:00|72495.3|72475.3|72520.1|72500.1|72547|72530.5|72483.6|72467.3|885
1657048500000|2022-07-05 19:15:00|72519.9|72499.9|72557.8|72537.8|72562.1|72543.2|72513.4|72494.5|818
1657048800000|2022-07-05 19:20:00|72557.6|72537.6|72537.6|72517.6|72559.7|72540.3|72528.8|72511.3|774
1657049100000|2022-07-05 19:25:00|72537.8|72517.8|72517.4|72497.4|72550.5|72532.7|72509.9|72492.4|818
1657049400000|2022-07-05 19:30:00|72517.5|72497.5|72491.8|72471.8|72518|72498|72481.6|72463.1|810
1657049700000|2022-07-05 19:35:00|72491.9|72471.9|72486.3|72466.3|72505.9|72485.9|72484.4|72465.6|715
1657050000000|2022-07-05 19:40:00|72487.8|72467.8|72485.9|72465.9|72505.5|72485.5|72479|72460.6|798
1657050300000|2022-07-05 19:45:00|72487.3|72467.3|72461.8|72441.8|72489.2|72469.2|72460|72441.5|746
1657050600000|2022-07-05 19:50:00|72462.4|72442.4|72489|72469|72492.2|72472.2|72457.9|72437.9|737
1657050900000|2022-07-05 19:55:00|72489.2|72469.2|72490.5|72470.5|72516.7|72496.7|72487.5|72467.5|763
1657051200000|2022-07-05 20:00:00|72490.7|72470.7|72493.3|72473.3|72498.5|72478.5|72486|72467.6|527
1657051500000|2022-07-05 20:05:00|72493|72473|72489.5|72469.5|72496.9|72476.9|72483.8|72463.8|412
1657051800000|2022-07-05 20:10:00|72489.7|72469.7|72483.7|72463.7|72490.6|72470.6|72478.5|72458.5|409
1657052100000|2022-07-05 20:15:00|72482.1|72462.1|72490|72470|72494.7|72474.7|72474.7|72454.7|386
1657052400000|2022-07-05 20:20:00|72489.2|72469.2|72495.8|72475.8|72497.1|72477.1|72484.2|72464.2|300
1657052700000|2022-07-05 20:25:00|72495.2|72475.2|72482.8|72462.8|72497.4|72477.4|72481.3|72461.3|376
1657053000000|2022-07-05 20:30:00|72482.5|72462.5|72467.5|72447.5|72488.4|72468.4|72459.2|72439.2|395
1657053300000|2022-07-05 20:35:00|72467.7|72447.7|72467.2|72447.2|72468.7|72448.7|72460.3|72440.3|780
1657053600000|2022-07-05 20:40:00|72467.1|72447.1|72475.5|72455.5|72486.6|72467.3|72463.8|72443.8|452
1657053900000|2022-07-05 20:45:00|72478|72458|72484.5|72464.5|72497.6|72477.6|72473.7|72453.7|762
1657054200000|2022-07-05 20:50:00|72485.7|72465.7|72485.9|72464.6|72493.4|72473.4|72484.7|72463.6|394
1657054500000|2022-07-05 20:55:00|72488|72468|72501.9|72428.6|72518.4|72481.7|72486.6|72428.6|470
1657054800000|2022-07-05 21:00:00|72497.7|72404.1|72500.6|72401.6|72507.2|72430.2|72492.7|72394.5|63
1657055100000|2022-07-05 21:05:00|72501.9|72402.9|72483.2|72449.2|72504.1|72458.3|72481.9|72402.9|151
1657055400000|2022-07-05 21:10:00|72479.2|72455.5|72496.8|72443.4|72517|72461.6|72479.2|72414.8|135
1657055700000|2022-07-05 21:15:00|72497.3|72444.4|72496.7|72440.4|72499.8|72461.4|72481.8|72435.7|81
1657056000000|2022-07-05 21:20:00|72496.6|72440.5|72489.7|72437.4|72501.7|72456.4|72478.5|72433.2|91
1657056300000|2022-07-05 21:25:00|72492.5|72436.3|72488.9|72437.6|72492.5|72452.7|72475.3|72434.8|128
1657056600000|2022-07-05 21:30:00|72487.5|72438.5|72496.5|72449.9|72515.2|72459.2|72472.6|72437.2|240
1657056900000|2022-07-05 21:35:00|72498.6|72449.8|72523.6|72449.6|72528.4|72472.3|72485.6|72422|183
1657057200000|2022-07-05 21:40:00|72513|72460.1|72495.4|72469.7|72536.1|72474.4|72495.3|72424.7|207
1657057500000|2022-07-05 21:45:00|72514.3|72466.5|72493.7|72463.7|72535.3|72474.1|72487.1|72441|235
1657057800000|2022-07-05 21:50:00|72494.6|72462.8|72497.7|72454.3|72512.6|72470|72478.4|72413.6|241
1657058100000|2022-07-05 21:55:00|72497.9|72452.6|72495.6|72465.6|72509.1|72467.2|72486.4|72430.1|273
1657058400000|2022-07-05 22:00:00|72504.9|72450.9|72473.9|72453.9|72507.7|72465.2|72473|72435.4|403
1657058700000|2022-07-05 22:05:00|72473.6|72453.6|72473|72446|72479|72453.6|72463|72432.8|285
1657059000000|2022-07-05 22:10:00|72471.9|72447.2|72455.6|72435.6|72478|72456|72453.8|72420.3|384
1657059300000|2022-07-05 22:15:00|72454.8|72434.8|72463|72443|72466.8|72443.2|72453.9|72426.8|593
1657059600000|2022-07-05 22:20:00|72462.6|72442.6|72481.5|72461.5|72490|72468.6|72462|72442|612
1657059900000|2022-07-05 22:25:00|72481.8|72461.8|72479.6|72456.3|72485.7|72466|72476.8|72452.9|589
1657060200000|2022-07-05 22:30:00|72477.9|72457.3|72473.3|72448.7|72481|72457.3|72452.5|72427.1|655
1657060500000|2022-07-05 22:35:00|72473.2|72448.6|72451.3|72431.3|72474.8|72452|72448.9|72425.6|561
1657060800000|2022-07-05 22:40:00|72450.8|72430.8|72449.9|72426.9|72459.4|72436.4|72447.6|72423.2|557
1657061100000|2022-07-05 22:45:00|72449.8|72426.7|72461|72434.7|72466.6|72437.9|72449.8|72423.5|446
1657061400000|2022-07-05 22:50:00|72460|72435.7|72471.4|72450.9|72475.3|72454|72454.3|72429.4|502
1657061700000|2022-07-05 22:55:00|72472.4|72450.1|72471.6|72451.6|72478.6|72454.8|72468.7|72441.1|375
1657062000000|2022-07-05 23:00:00|72471.9|72451.9|72469.7|72444.6|72481.1|72459.2|72464.5|72440.7|540
1657062300000|2022-07-05 23:05:00|72469.6|72445.1|72481.9|72446.5|72481.9|72457.1|72462.1|72442.1|374
1657062600000|2022-07-05 23:10:00|72477.2|72452.1|72482.2|72458|72482.4|72461.3|72466.6|72446.3|553
1657062900000|2022-07-05 23:15:00|72481.4|72460.2|72494.1|72474.1|72499.7|72479.7|72473.6|72453.6|482
1657063200000|2022-07-05 23:20:00|72494.6|72474.6|72492.3|72472.3|72501|72480.2|72487.8|72467.8|457
1657063500000|2022-07-05 23:25:00|72491.7|72471.7|72500.6|72480.6|72505.5|72485|72491.6|72471.6|505
1657063800000|2022-07-05 23:30:00|72500.5|72480.5|72508.3|72488.3|72519.2|72499.2|72498.1|72478.1|576
1657064100000|2022-07-05 23:35:00|72508.1|72488.1|72505.9|72485.9|72509.3|72489.3|72496.7|72476.7|394
1657064400000|2022-07-05 23:40:00|72508.6|72488.6|72505.1|72485.1|72508.9|72488.9|72499.4|72479.4|450
1657064700000|2022-07-05 23:45:00|72505.5|72485.5|72505.5|72485.5|72511.4|72491.4|72503.8|72483.6|466
1657065000000|2022-07-05 23:50:00|72505.6|72485.6|72525.1|72505.1|72531.9|72511.9|72503.3|72483.3|539
1657065300000|2022-07-05 23:55:00|72527|72507|72550.4|72530.4|72558.6|72538.6|72526.4|72506.4|666
1657065600000|2022-07-06 00:00:00|72549.7|72529.7|72540.8|72520.8|72569.3|72549.3|72538.8|72518.8|831
1657065900000|2022-07-06 00:05:00|72539.7|72519.7|72491.8|72471.8|72539.7|72519.7|72488|72468|819
1657066200000|2022-07-06 00:10:00|72491.6|72471.6|72490.1|72470.1|72509.9|72489.9|72483.4|72463.4|846
1657066500000|2022-07-06 00:15:00|72489.5|72469.5|72487.7|72467.7|72498.4|72478.4|72486.4|72466.4|723
1657066800000|2022-07-06 00:20:00|72487.6|72467.6|72530|72510|72537.9|72517.9|72486.5|72466.5|775
1657067100000|2022-07-06 00:25:00|72530.3|72510.3|72532.8|72512.8|72547.1|72527.1|72522.2|72502.2|617
1657067400000|2022-07-06 00:30:00|72532.9|72512.9|72525.9|72505.9|72537|72517|72521.8|72501.8|655
1657067700000|2022-07-06 00:35:00|72525.6|72505.6|72521.7|72501.7|72528.5|72508.5|72502.2|72482.2|735
1657068000000|2022-07-06 00:40:00|72521.2|72501.2|72494.6|72474.6|72530.4|72510.4|72494.6|72474.6|775
1657068300000|2022-07-06 00:45:00|72494.7|72474.7|72486.7|72466.7|72495|72475|72475.3|72455.3|885
1657068600000|2022-07-06 00:50:00|72486.2|72466.2|72500.7|72480.7|72506.9|72486.9|72473.5|72453.5|870
1657068900000|2022-07-06 00:55:00|72504|72484|72480.5|72460.5|72509.3|72489.3|72477.4|72457.4|711
1657069200000|2022-07-06 01:00:00|72480.4|72460.4|72464.6|72444.6|72492.6|72472.6|72464.6|72444.6|729
1657069500000|2022-07-06 01:05:00|72464.4|72444.4|72449|72429|72472.1|72452.1|72445.8|72425.8|768
1657069800000|2022-07-06 01:10:00|72449.1|72429.1|72460.2|72440.2|72466.5|72446.5|72445.1|72425.1|857
1657070100000|2022-07-06 01:15:00|72459.2|72439.2|72491.2|72471.2|72498.5|72478.5|72453.1|72433.1|816
1657070400000|2022-07-06 01:20:00|72490.8|72470.8|72503|72483|72516.4|72499.3|72480.7|72460.7|859
1657070700000|2022-07-06 01:25:00|72502.9|72482.9|72552.3|72532.3|72559.1|72539.1|72502.9|72482.9|823
1657071000000|2022-07-06 01:30:00|72552|72532|72526.8|72506.8|72552|72532|72506.1|72486.1|912
1657071300000|2022-07-06 01:35:00|72526.6|72506.6|72524.4|72504.4|72538|72518|72498.8|72478.8|936
1657071600000|2022-07-06 01:40:00|72525.9|72505.9|72530.3|72510.3|72542|72522|72520.4|72500.4|880
1657071900000|2022-07-06 01:45:00|72530.7|72510.7|72483.7|72463.7|72536.3|72516.3|72477.8|72457.8|897
1657072200000|2022-07-06 01:50:00|72482.1|72462.1|72497|72477|72502|72482|72481|72461|945
1657072500000|2022-07-06 01:55:00|72496.8|72476.8|72507.8|72487.8|72509.5|72489.5|72485.5|72465.5|856
1657072800000|2022-07-06 02:00:00|72507.4|72487.4|72510.5|72490.5|72514.1|72494.1|72481.7|72461.7|921
1657073100000|2022-07-06 02:05:00|72510.8|72490.8|72507.1|72487.1|72514.9|72494.9|72485.5|72465.5|842
1657073400000|2022-07-06 02:10:00|72507.2|72487.2|72457.9|72437.9|72525|72505|72452.4|72432.4|867
1657073700000|2022-07-06 02:15:00|72458.3|72438.3|72461.1|72441.1|72487.5|72467.5|72455.2|72435.2|872
1657074000000|2022-07-06 02:20:00|72461.4|72441.4|72476.7|72456.7|72488.6|72468.6|72457.7|72437.7|816
1657074300000|2022-07-06 02:25:00|72474.8|72454.8|72490.7|72470.7|72497.7|72477.7|72470.4|72450.4|732
1657074600000|2022-07-06 02:30:00|72490.9|72470.9|72485.5|72465.5|72492.8|72472.8|72460.9|72440.9|754
1657074900000|2022-07-06 02:35:00|72485.3|72465.3|72503.4|72483.4|72506.8|72486.8|72484|72464|737
1657075200000|2022-07-06 02:40:00|72505.1|72485.1|72496|72476|72521.1|72501.1|72493.8|72473.8|818
1657075500000|2022-07-06 02:45:00|72497.1|72477.1|72489|72469|72498.8|72480.2|72475.2|72456|777
1657075800000|2022-07-06 02:50:00|72486.7|72471.7|72495.6|72475.6|72506.3|72489.3|72481.1|72463.4|809
1657076100000|2022-07-06 02:55:00|72494.8|72474.8|72483.7|72463.7|72497.4|72480.4|72477.1|72459.2|652
1657076400000|2022-07-06 03:00:00|72481.1|72466.1|72466.6|72446.6|72487.9|72470.6|72461.3|72443.2|708
1657076700000|2022-07-06 03:05:00|72467.2|72447.2|72474.6|72459.6|72478.6|72461.3|72459.6|72442.5|520
1657077000000|2022-07-06 03:10:00|72474.9|72459.9|72489.1|72474.1|72504.4|72486.8|72474.9|72457.3|626
1657077300000|2022-07-06 03:15:00|72490.8|72470.8|72466.6|72446.6|72492.8|72476|72460.4|72444|665
1657077600000|2022-07-06 03:20:00|72466.8|72446.8|72481.6|72461.6|72495.8|72479.1|72466.8|72446.8|695
1657077900000|2022-07-06 03:25:00|72481.3|72461.3|72495.4|72475.4|72497.2|72480.2|72478.8|72459.6|519
1657078200000|2022-07-06 03:30:00|72495.2|72475.2|72493.5|72473.5|72495.8|72476.8|72479.5|72459.5|598
1657078500000|2022-07-06 03:35:00|72493.6|72473.6|72484.6|72464.6|72504.2|72485.9|72476|72456|581
1657078800000|2022-07-06 03:40:00|72484.7|72464.7|72459.1|72439.1|72489.6|72471.4|72458.3|72438.3|759
1657079100000|2022-07-06 03:45:00|72458.5|72438.5|72462|72442|72472.2|72453.3|72451.4|72431.4|966
1657079400000|2022-07-06 03:50:00|72462.3|72442.3|72481.2|72461.2|72481.2|72461.2|72451.5|72431.5|954
1657079700000|2022-07-06 03:55:00|72481.5|72461.5|72494.7|72474.7|72502.9|72485.6|72479.9|72459.9|728
1657080000000|2022-07-06 04:00:00|72494.3|72474.3|72486.4|72466.4|72503.9|72483.9|72477.4|72459.2|851
1657080300000|2022-07-06 04:05:00|72486.2|72466.2|72490.4|72470.4|72503.7|72483.7|72485.1|72465.9|740
1657080600000|2022-07-06 04:10:00|72490.7|72470.7|72511.2|72491.2|72517.3|72497.3|72485.5|72465.5|897
1657080900000|2022-07-06 04:15:00|72510.9|72490.9|72526.4|72506.4|72528.9|72511.1|72501.2|72482.2|888
1657081200000|2022-07-06 04:20:00|72526.5|72506.5|72552.6|72532.6|72554|72536.6|72522.1|72503.1|945
1657081500000|2022-07-06 04:25:00|72552.5|72532.5|72551.8|72531.8|72559.8|72543|72545.2|72525.9|888
1657081800000|2022-07-06 04:30:00|72552.2|72532.2|72603.9|72583.9|72611.1|72591.7|72551.8|72531.8|1001
1657082100000|2022-07-06 04:35:00|72604.2|72584.2|72580.3|72560.3|72607.2|72590.5|72561.4|72544.9|906
1657082400000|2022-07-06 04:40:00|72580.5|72560.5|72594.8|72574.8|72600.5|72582.4|72577.9|72558.5|797
1657082700000|2022-07-06 04:45:00|72593.8|72573.8|72621.8|72601.8|72639.1|72619.1|72586.6|72566.6|826
1657083000000|2022-07-06 04:50:00|72621.3|72601.3|72655.5|72635.5|72668.3|72651.3|72619.1|72600|832
1657083300000|2022-07-06 04:55:00|72655|72635|72612.7|72592.7|72655|72635|72598.3|72578.3|828
1657083600000|2022-07-06 05:00:00|72612.9|72592.9|72607.5|72592.5|72628.4|72610.4|72602.7|72585.2|760
1657083900000|2022-07-06 05:05:00|72609.7|72589.7|72598.8|72578.8|72617.2|72598.7|72583.6|72566.1|532
1657084200000|2022-07-06 05:10:00|72598.7|72578.7|72579.1|72564.1|72599.4|72579.5|72576|72556.2|506
1657084500000|2022-07-06 05:15:00|72582.1|72562.1|72584.1|72564.1|72599.4|72579.4|72576.3|72558.7|649
1657084800000|2022-07-06 05:20:00|72584.4|72564.4|72614.7|72594.7|72626.7|72606.7|72577.1|72557.6|709
1657085100000|2022-07-06 05:25:00|72614.9|72594.9|72623.5|72603.5|72633.4|72613.9|72612.3|72592.3|635
1657085400000|2022-07-06 05:30:00|72623.6|72603.6|72633.8|72613.8|72646.1|72626.1|72611.7|72591.9|783
1657085700000|2022-07-06 05:35:00|72634.4|72614.4|72637.7|72617.7|72642.2|72622.2|72611.1|72591.1|813
1657086000000|2022-07-06 05:40:00|72639|72619|72619.8|72599.8|72641.4|72621.4|72616.6|72596.6|740
1657086300000|2022-07-06 05:45:00|72620.2|72600.2|72612.2|72592.2|72621.3|72601.3|72591.7|72573.5|760
1657086600000|2022-07-06 05:50:00|72612.4|72592.4|72600.7|72580.7|72617.6|72599.2|72596.5|72576.5|758
1657086900000|2022-07-06 05:55:00|72601.3|72581.3|72607.9|72587.9|72613.7|72593.7|72578|72558|876
1657087200000|2022-07-06 06:00:00|72611.7|72591.7|72625.1|72605.1|72627.1|72607.1|72576.6|72556.6|997
1657087500000|2022-07-06 06:05:00|72625.2|72605.2|72625.9|72610.9|72676.3|72656.3|72614.2|72595.4|1023
1657087800000|2022-07-06 06:10:00|72628.6|72608.6|72546.7|72526.7|72628.9|72608.9|72538.6|72522.2|1039
1657088100000|2022-07-06 06:15:00|72546.6|72526.6|72522.8|72502.8|72555.2|72535.7|72515.6|72499.7|1024
1657088400000|2022-07-06 06:20:00|72521.9|72501.9|72558.7|72538.7|72574.9|72554.9|72517.8|72500.9|933
1657088700000|2022-07-06 06:25:00|72558.9|72538.9|72543.7|72523.7|72581.7|72565.8|72527.4|72511|832
1657089000000|2022-07-06 06:30:00|72543.6|72523.6|72533.8|72513.8|72592.4|72577.4|72518.6|72498.8|998
1657089300000|2022-07-06 06:35:00|72533.7|72513.7|72520.5|72505.5|72551.7|72533.6|72519.6|72501.5|929
1657089600000|2022-07-06 06:40:00|72520.2|72505.2|72482.2|72462.2|72533|72518|72471.3|72453.7|1028
1657089900000|2022-07-06 06:45:00|72481.9|72461.9|72465.3|72445.3|72508.3|72488.3|72460.3|72440.3|920
1657090200000|2022-07-06 06:50:00|72465.1|72445.1|72452.8|72437.8|72493.8|72475.4|72450.8|72431.2|926
1657090500000|2022-07-06 06:55:00|72455.7|72435.7|72458.4|72438.4|72468|72451.8|72406|72386|1008
1657090800000|2022-07-06 07:00:00|72459.1|72439.1|72552|72532|72552.1|72534.7|72441.6|72421.6|1089
1657091100000|2022-07-06 07:05:00|72547.2|72532.2|72522.9|72502.9|72549.8|72532.8|72509.9|72489.9|1006
1657091400000|2022-07-06 07:10:00|72522.2|72502.2|72534.7|72514.7|72551.2|72533.3|72482.8|72462.8|1070
1657091700000|2022-07-06 07:15:00|72534.2|72514.2|72528.2|72508.2|72549.6|72532.2|72513.9|72493.9|971
1657092000000|2022-07-06 07:20:00|72528|72508|72489.4|72469.4|72558.9|72542|72472|72453.4|1084
1657092300000|2022-07-06 07:25:00|72489|72469|72476.1|72456.1|72490|72470.6|72434.8|72414.8|999
1657092600000|2022-07-06 07:30:00|72475.2|72455.2|72535.4|72515.4|72537.7|72520.1|72471.1|72451.1|1026
1657092900000|2022-07-06 07:35:00|72541.6|72521.6|72513.9|72493.9|72551.3|72532.3|72508.2|72488.8|1012
1657093200000|2022-07-06 07:40:00|72513.5|72493.5|72540.6|72520.6|72547.7|72531.9|72500.6|72481.3|1009
1657093500000|2022-07-06 07:45:00|72538|72523|72561.6|72541.6|72575.4|72558|72528.8|72513.8|1008
1657093800000|2022-07-06 07:50:00|72561.7|72541.7|72561|72546|72567.6|72551.9|72546.3|72530.7|957
1657094100000|2022-07-06 07:55:00|72561.3|72546.3|72540.4|72520.4|72574.9|72559.9|72535.4|72518.2|939
1657094400000|2022-07-06 08:00:00|72541.1|72521.1|72566.1|72551.1|72571.3|72556.1|72520.9|72503.8|967
1657094700000|2022-07-06 08:05:00|72564.4|72549.4|72458.1|72443.1|72573.4|72556.7|72432.3|72412.3|1039
1657095000000|2022-07-06 08:10:00|72458.2|72443.2|72499.3|72484.3|72505.7|72490.7|72448.9|72432.1|1039
1657095300000|2022-07-06 08:15:00|72498.8|72483.8|72545.2|72530.2|72552.7|72536.4|72496.5|72478.8|954
1657095600000|2022-07-06 08:20:00|72545.7|72530.7|72539.9|72519.9|72546.3|72530.7|72513.8|72498.8|953
1657095900000|2022-07-06 08:25:00|72539.7|72519.7|72559.1|72544.1|72562.4|72546.6|72532.9|72515.9|869
1657096200000|2022-07-06 08:30:00|72557.7|72542.7|72547.6|72532.6|72574.3|72556.5|72514.8|72495.9|1016
1657096500000|2022-07-06 08:35:00|72550|72530|72550|72535|72551.8|72535|72507.9|72490.7|933
1657096800000|2022-07-06 08:40:00|72550.3|72535.3|72649.7|72634.7|72657.8|72640.3|72549.8|72534.8|1056
1657097100000|2022-07-06 08:45:00|72647.4|72632.4|72668.3|72648.3|72671.1|72651.4|72630.9|72612.5|1012
1657097400000|2022-07-06 08:50:00|72667.8|72647.8|72638.8|72623.8|72777.9|72757.9|72634.5|72616.5|1037
1657097700000|2022-07-06 08:55:00|72638.6|72623.6|72647.3|72627.3|72651.5|72633.3|72620.1|72600.8|908
1657098000000|2022-07-06 09:00:00|72647.4|72627.4|72668.4|72653.4|72691|72674|72646.3|72626.3|1026
1657098300000|2022-07-06 09:05:00|72668.9|72653.9|72704.9|72684.9|72750.3|72734.9|72668.9|72651.1|1019
1657098600000|2022-07-06 09:10:00|72702.8|72682.8|72748.3|72728.3|72750.9|72735.1|72681.3|72663.8|1038
1657098900000|2022-07-06 09:15:00|72749.1|72729.1|72702.8|72687.8|72777.4|72757.4|72693.7|72674.2|1051
1657099200000|2022-07-06 09:20:00|72704.9|72684.9|72727.7|72712.7|72730.5|72714.8|72694.8|72679.8|1027
1657099500000|2022-07-06 09:25:00|72728|72713|72729.3|72709.3|72760.6|72741.8|72712.7|72695.1|989
1657099800000|2022-07-06 09:30:00|72729.2|72709.2|72766.7|72746.7|72802.9|72787.2|72722.9|72707.4|1052
1657100100000|2022-07-06 09:35:00|72766.4|72746.4|72783|72763|72783.5|72766.2|72752.7|72734|919
1657100400000|2022-07-06 09:40:00|72783.2|72763.2|72750.2|72735.2|72806|72788.4|72749.7|72731|893
1657100700000|2022-07-06 09:45:00|72750.6|72735.6|72745.9|72730.9|72768.7|72751.7|72733.9|72717.2|940
1657101000000|2022-07-06 09:50:00|72746|72731|72770.7|72755.7|72783.1|72766.9|72739.7|72721|988
1657101300000|2022-07-06 09:55:00|72772.5|72757.5|72788.6|72773.6|72793.7|72777.1|72763.7|72746.5|844
1657101600000|2022-07-06 10:00:00|72788.2|72773.2|72791.8|72771.8|72795.7|72780.2|72768.3|72751.6|943
1657101900000|2022-07-06 10:05:00|72790.3|72775.3|72856.9|72841.9|72865|72850|72759.3|72744.3|935
1657102200000|2022-07-06 10:10:00|72857.4|72842.4|72849|72834|72871.9|72854.3|72846|72828.8|877
1657102500000|2022-07-06 10:15:00|72848.8|72833.8|72835.7|72815.7|72855.5|72838.2|72816.7|72799.8|912
1657102800000|2022-07-06 10:20:00|72835.6|72815.6|72845.2|72825.2|72850.5|72833.2|72810.5|72794.5|876
1657103100000|2022-07-06 10:25:00|72846.4|72826.4|72806.3|72791.3|72846.6|72828.7|72796.1|72781.1|892
1657103400000|2022-07-06 10:30:00|72806.6|72791.6|72805.6|72785.6|72820.9|72801.3|72787.6|72771.5|907
1657103700000|2022-07-06 10:35:00|72805.8|72785.8|72881.2|72861.2|72890.4|72870.4|72800.2|72783.9|916
1657104000000|2022-07-06 10:40:00|72881.7|72861.7|72927.9|72907.9|72948.3|72930.6|72880.9|72860.9|951
1657104300000|2022-07-06 10:45:00|72928.4|72908.4|72941.3|72921.3|72952.6|72935.2|72911.1|72892|926
1657104600000|2022-07-06 10:50:00|72941.2|72921.2|73033.4|73013.4|73034.7|73014.7|72925.8|72907.9|889
1657104900000|2022-07-06 10:55:00|73024.9|73004.9|72984.4|72964.4|73054.7|73034.7|72975.1|72955.1|993
1657105200000|2022-07-06 11:00:00|72985.6|72965.6|72962.5|72942.5|72985.6|72965.6|72945.9|72925.9|938
1657105500000|2022-07-06 11:05:00|72963.7|72943.7|72995.7|72975.7|73017.7|72997.7|72960|72940|921
1657105800000|2022-07-06 11:10:00|72995.5|72975.5|73022.8|73002.8|73049.1|73030|72990.7|72970.7|859
1657106100000|2022-07-06 11:15:00|73022.6|73002.6|73022.5|73002.5|73023.8|73003.8|72991.2|72972.1|780
1657106400000|2022-07-06 11:20:00|73023|73003|72965.8|72945.8|73028.4|73008.9|72965.8|72945.8|883
1657106700000|2022-07-06 11:25:00|72966.6|72946.6|73011.3|72991.3|73013.4|72993.4|72958|72939|823
1657107000000|2022-07-06 11:30:00|73010.6|72990.6|73037.5|73017.5|73040.7|73022.4|72995|72975.1|858
1657107300000|2022-07-06 11:35:00|73039.4|73019.4|72989.5|72969.5|73041.1|73021.1|72980.3|72960.3|970
1657107600000|2022-07-06 11:40:00|72989.3|72969.3|72991.9|72971.9|73013.9|72994.8|72981|72961|990
1657107900000|2022-07-06 11:45:00|72992.6|72972.6|73023.5|73003.5|73048.5|73031.8|72987|72967|997
1657108200000|2022-07-06 11:50:00|73025.4|73005.4|73067.4|73047.4|73099.1|73079.1|73015.2|72997.9|946
1657108500000|2022-07-06 11:55:00|73067.3|73047.3|73008.2|72988.2|73067.5|73047.5|72997.6|72978.2|987
1657108800000|2022-07-06 12:00:00|73012.5|72992.5|73055|73035|73068.4|73048.5|73001.2|72981.2|1026
1657109100000|2022-07-06 12:05:00|73055.4|73035.4|73053.3|73033.3|73069.9|73049.9|73022.2|73003.1|961
1657109400000|2022-07-06 12:10:00|73053|73033|73125.5|73105.5|73136.5|73116.5|73052.6|73032.6|994
1657109700000|2022-07-06 12:15:00|73125.4|73105.4|73133.4|73113.4|73137.7|73120.7|73090.5|73072.5|998
1657110000000|2022-07-06 12:20:00|73133.6|73113.6|73075.1|73055.1|73133.6|73113.6|73068.4|73048.4|1023
1657110300000|2022-07-06 12:25:00|73075.9|73055.9|73179.9|73159.9|73199.3|73179.3|73073.8|73053.8|1039
1657110600000|2022-07-06 12:30:00|73179.7|73159.7|73189|73169|73189.6|73172.1|73145.7|73125.7|1022
1657110900000|2022-07-06 12:35:00|73188.9|73168.9|73155.9|73135.9|73191.5|73171.5|73138.6|73118.6|1059
1657111200000|2022-07-06 12:40:00|73155.4|73140.4|73123.5|73103.5|73178.5|73158.5|73115.2|73095.2|1008
1657111500000|2022-07-06 12:45:00|73123.7|73103.7|73066.3|73046.3|73136.6|73117.8|73058|73038|1013
1657111800000|2022-07-06 12:50:00|73066.2|73046.2|73080.9|73060.9|73117.9|73097.9|73060.4|73040.4|1008
1657112100000|2022-07-06 12:55:00|73081.1|73061.1|73042.7|73022.7|73111.9|73091.9|73033.5|73013.5|972
1657112400000|2022-07-06 13:00:00|73043.6|73023.6|73038.8|73018.8|73060.7|73041.9|73023.1|73005.3|950
1657112700000|2022-07-06 13:05:00|73040.4|73020.4|72984.1|72964.1|73046.6|73026.6|72970.9|72950.9|940
1657113000000|2022-07-06 13:10:00|72984.3|72964.3|73007.1|72987.1|73016.6|72998.8|72944.7|72927.1|1018
1657113300000|2022-07-06 13:15:00|73007.3|72987.3|73017.6|72997.6|73038.8|73021.4|73002|72982.1|968
1657113600000|2022-07-06 13:20:00|73017.7|72997.7|72983.2|72963.2|73039.2|73022|72972|72954.5|920
1657113900000|2022-07-06 13:25:00|72982.4|72962.4|73017.9|72997.9|73022.4|73003.7|72978.6|72961.3|942
1657114200000|2022-07-06 13:30:00|73016.2|72996.2|72991.7|72971.7|73031.7|73015.2|72976.5|72957.4|1057
1657114500000|2022-07-06 13:35:00|72992.9|72972.9|73046.3|73026.3|73047.6|73029.4|72989|72969|992
1657114800000|2022-07-06 13:40:00|73046.4|73026.4|72979|72964|73058.7|73041.2|72946.2|72926.2|1015
1657115100000|2022-07-06 13:45:00|72983.1|72963.1|73053|73038|73080.6|73060.6|72983.1|72963.1|1100
1657115400000|2022-07-06 13:50:00|73055.2|73035.2|73078.7|73063.7|73094.2|73074.2|73015|72995|1078
1657115700000|2022-07-06 13:55:00|73079.4|73059.4|73122|73102|73124.5|73104.5|73070.7|73052.5|1085
1657116000000|2022-07-06 14:00:00|73146.3|73122.9|73174.6|73154.6|73188.2|73168.2|73110.3|73090.3|1146
1657116300000|2022-07-06 14:05:00|73174.7|73154.7|73117|73102|73190.6|73170.6|73107.2|73088.2|1140
1657116600000|2022-07-06 14:10:00|73116.7|73101.7|73154.4|73134.4|73176.9|73156.9|73048.3|73028.5|1131
1657116900000|2022-07-06 14:15:00|73154.1|73134.1|73213.2|73193.2|73239.1|73219.1|73147.6|73127.6|1125
1657117200000|2022-07-06 14:20:00|73213.3|73193.3|73164.4|73144.4|73235.9|73215.9|73146.7|73126.7|1113
1657117500000|2022-07-06 14:25:00|73165.5|73145.5|73125.2|73110.2|73189.5|73169.5|73093.5|73073.5|1104
1657117800000|2022-07-06 14:30:00|73127.5|73107.5|73122.2|73102.2|73133.2|73113.8|73072.6|73052.6|1080
1657118100000|2022-07-06 14:35:00|73122.3|73102.3|73105.1|73085.1|73126.5|73108.5|73062.2|73045.5|1077
1657118400000|2022-07-06 14:40:00|73106.1|73086.1|73137|73117|73165|73146|73091.4|73076.4|1102
1657118700000|2022-07-06 14:45:00|73138.1|73118.1|73113.6|73093.6|73143.9|73124.2|73094.3|73076.7|1048
1657119000000|2022-07-06 14:50:00|73113.1|73093.1|73013.4|72993.4|73122.9|73102.9|72999.8|72979.8|1120
1657119300000|2022-07-06 14:55:00|73013.3|72993.3|73009.2|72989.2|73037.7|73018.9|72979.5|72963.3|1115
1657119600000|2022-07-06 15:00:00|73009.4|72989.4|73032.7|73012.7|73065.7|73048.1|72997.7|72980.2|1073
1657119900000|2022-07-06 15:05:00|73033.2|73013.2|73063.7|73048.7|73081|73063.3|73033.2|73013.2|1062
1657120200000|2022-07-06 15:10:00|73058.8|73043.8|73043.3|73028.3|73078.2|73058.3|72995.9|72975.9|1066
1657120500000|2022-07-06 15:15:00|73046.3|73026.3|73091.7|73071.7|73092.5|73074.9|73030.9|73010.9|1045
1657120800000|2022-07-06 15:20:00|73089.4|73069.4|73102.6|73082.6|73113.7|73094|73087.4|73069.4|1037
1657121100000|2022-07-06 15:25:00|73102.8|73082.8|73151.6|73131.6|73151.6|73134.1|73102.5|73082.5|1001
1657121400000|2022-07-06 15:30:00|73151.1|73131.1|73182.3|73162.3|73186.5|73169.2|73138.1|73118.1|1079
1657121700000|2022-07-06 15:35:00|73180.4|73165.4|73181.3|73166.3|73199.8|73184.1|73172.3|73155.4|876
1657122000000|2022-07-06 15:40:00|73183.7|73163.7|73182|73162|73194.5|73179.5|73169.7|73154.7|928
1657122300000|2022-07-06 15:45:00|73182.4|73162.4|73194.5|73179.5|73197.3|73180|73168.4|73150.7|954
1657122600000|2022-07-06 15:50:00|73194.3|73179.3|73232.5|73212.5|73238.7|73220.9|73188.4|73172.5|1018
1657122900000|2022-07-06 15:55:00|73232.6|73212.6|73172.5|73157.5|73234.1|73214.1|73172.5|73155.1|1017
1657123200000|2022-07-06 16:00:00|73172.7|73157.7|73201.5|73186.5|73202.4|73186.5|73153.4|73138|978
1657123500000|2022-07-06 16:05:00|73201.2|73186.2|73208.7|73193.7|73212.3|73194|73178.2|73161.2|926
1657123800000|2022-07-06 16:10:00|73209.2|73194.2|73164|73149|73210.9|73195.9|73151.7|73133.7|905
1657124100000|2022-07-06 16:15:00|73166.5|73146.5|73179.2|73164.2|73197.9|73181.8|73162.2|73146.4|889
1657124400000|2022-07-06 16:20:00|73177.9|73162.9|73194|73174|73194|73177.2|73164.4|73148.5|807
1657124700000|2022-07-06 16:25:00|73193.4|73173.4|73154|73139|73193.9|73178.1|73153.4|73135.8|821
1657125000000|2022-07-06 16:30:00|73154.3|73139.3|73155.8|73135.8|73182.9|73163.4|73154.1|73135.8|837
1657125300000|2022-07-06 16:35:00|73156.1|73136.1|73145.3|73125.3|73162.2|73143.1|73120.3|73105.2|855
1657125600000|2022-07-06 16:40:00|73144.1|73124.1|73154.3|73134.3|73165.2|73145.2|73140.5|73120.9|756
1657125900000|2022-07-06 16:45:00|73153.8|73133.8|73139.6|73119.6|73154.1|73137|73131.9|73114.7|807
1657126200000|2022-07-06 16:50:00|73139.2|73119.2|73147|73127|73150.8|73133.4|73128.7|73112.6|827
1657126500000|2022-07-06 16:55:00|73146.8|73126.8|73158.9|73138.9|73175.8|73158.4|73142.3|73125.2|830
1657126800000|2022-07-06 17:00:00|73159.1|73139.1|73113.9|73093.9|73166.5|73148.8|73110.4|73093.7|892
1657127100000|2022-07-06 17:05:00|73114|73094|73079.6|73059.6|73118.7|73098.7|73074.1|73055.3|836
1657127400000|2022-07-06 17:10:00|73081|73061|73067.1|73047.1|73089.7|73069.7|73064.9|73045.5|797
1657127700000|2022-07-06 17:15:00|73066.6|73046.6|73064.4|73044.4|73076.6|73056.6|73056.1|73037.5|741
1657128000000|2022-07-06 17:20:00|73064.1|73044.1|73056.5|73036.5|73068.8|73052.4|73041.6|73021.6|805
1657128300000|2022-07-06 17:25:00|73057|73037|73058.4|73038.4|73078.7|73058.7|73047.4|73027.4|813
1657128600000|2022-07-06 17:30:00|73058.7|73038.7|73069.5|73049.5|73071.9|73053.2|73049.1|73029.1|684
1657128900000|2022-07-06 17:35:00|73070|73050|73075.7|73055.7|73088.2|73069.8|73065.1|73047|703
1657129200000|2022-07-06 17:40:00|73074.6|73054.6|73079.3|73059.3|73091.3|73073.2|73065.1|73047.7|674
1657129500000|2022-07-06 17:45:00|73079.1|73059.1|73058.9|73038.9|73080.6|73063.1|73039.6|73019.6|730
1657129800000|2022-07-06 17:50:00|73059|73039|73070.5|73050.5|73075.6|73055.6|73055.2|73035.2|717
1657130100000|2022-07-06 17:55:00|73069.9|73049.9|73078.2|73031.1|73093.6|73073.6|73061.4|73031.1|733
1657130400000|2022-07-06 18:00:00|73073|73036.6|73017.2|72997.2|73172.1|73127.4|72995.6|72975.6|1155
1657130700000|2022-07-06 18:05:00|73016.4|72996.4|73064.2|73044.2|73078|73058|72975|72955|1099
1657131000000|2022-07-06 18:10:00|73065.1|73045.1|73037.3|73017.3|73083.9|73063.9|73028.5|73008.5|1029
1657131300000|2022-07-06 18:15:00|73037.6|73017.6|73132.7|73112.7|73147.9|73127.9|73035.1|73015.1|1025
1657131600000|2022-07-06 18:20:00|73133.1|73113.1|73143.7|73123.7|73148.7|73130.1|73119.3|73099.3|992
1657131900000|2022-07-06 18:25:00|73143.6|73123.6|73069.7|73049.7|73160.1|73141.3|73064.8|73044.8|1027
1657132200000|2022-07-06 18:30:00|73069.5|73049.5|73084.3|73064.3|73106.1|73086.1|73060|73040|974
1657132500000|2022-07-06 18:35:00|73084.4|73064.4|73104.4|73084.4|73113.8|73093.8|73068.4|73048.4|1038
1657132800000|2022-07-06 18:40:00|73104.3|73084.3|73068.9|73048.9|73110.8|73090.8|73066.2|73047.9|983
1657133100000|2022-07-06 18:45:00|73071.2|73051.2|73082.9|73062.9|73094.2|73075.1|73064.9|73044.9|897
1657133400000|2022-07-06 18:50:00|73083.1|73063.1|73118.9|73098.9|73121.2|73101.2|73082.3|73062.9|964
1657133700000|2022-07-06 18:55:00|73119.4|73099.4|73100.4|73080.4|73133.2|73113.2|73098.2|73080.1|902
1657134000000|2022-07-06 19:00:00|73097.6|73077.6|73100|73080|73121.3|73102.3|73091.4|73074.1|840
1657134300000|2022-07-06 19:05:00|73097.9|73077.9|73065.9|73045.9|73108.1|73088.1|73065.8|73045.9|885
1657134600000|2022-07-06 19:10:00|73065.8|73045.8|73084.4|73064.4|73085.2|73066.7|73061.2|73041.2|789
1657134900000|2022-07-06 19:15:00|73083.9|73063.9|73077.3|73062.3|73091.8|73074.8|73052.3|73035|937
1657135200000|2022-07-06 19:20:00|73080.1|73065.1|73074.2|73054.2|73084.2|73066.8|73065.8|73048.8|706
1657135500000|2022-07-06 19:25:00|73073.8|73053.8|73057.1|73037.1|73074.2|73054.2|73053.7|73034.8|873
1657135800000|2022-07-06 19:30:00|73057.3|73037.3|73064.6|73044.6|73071.2|73052.6|73049.9|73030.9|887
1657136100000|2022-07-06 19:35:00|73064.5|73044.5|73072.4|73052.4|73075.1|73055.1|73060|73040.1|795
1657136400000|2022-07-06 19:40:00|73073.7|73053.7|73094|73074|73094.2|73075.8|73071.1|73053.6|802
1657136700000|2022-07-06 19:45:00|73094.6|73074.6|73099.1|73079.1|73110.6|73095.2|73081.1|73062.8|743
1657137000000|2022-07-06 19:50:00|73095.4|73075.4|73116.9|73096.9|73132.2|73115.3|73091.2|73075.4|888
1657137300000|2022-07-06 19:55:00|73116.8|73096.8|73061|73041|73117.3|73097.4|73058.6|73041|864
1657137600000|2022-07-06 20:00:00|73059.9|73039.9|73073.1|73053.1|73074.4|73054.4|73039|73019|785
1657137900000|2022-07-06 20:05:00|73073.2|73053.2|73072.5|73052.5|73077|73057|73063.6|73045.4|518
1657138200000|2022-07-06 20:10:00|73072.6|73052.6|73069.4|73049.4|73075.6|73055.6|73060.4|73040.4|645
1657138500000|2022-07-06 20:15:00|73069.1|73049.1|73075.5|73055.5|73076.1|73056.1|73058.7|73041.2|618
1657138800000|2022-07-06 20:20:00|73074.4|73054.4|73083|73063|73091.9|73071.9|73073.3|73053.3|515
1657139100000|2022-07-06 20:25:00|73083.7|73063.7|73083.6|73063.6|73085.3|73065.3|73077.3|73057.3|470
1657139400000|2022-07-06 20:30:00|73087.6|73067.6|73083.3|73063.3|73096.7|73076.7|73078.6|73058.6|486
1657139700000|2022-07-06 20:35:00|73083.7|73063.7|73078|73058|73084.4|73064.4|73074.8|73054.8|287
1657140000000|2022-07-06 20:40:00|73077.9|73057.9|73074.5|73054.5|73081.5|73061.5|73073.8|73053.8|429
1657140300000|2022-07-06 20:45:00|73074.8|73054.8|73069.7|73049.7|73080.3|73058.4|73063.2|73043.2|521
1657140600000|2022-07-06 20:50:00|73070.6|73048|73082.6|73044.3|73085.2|73059.2|73070.4|73040.1|371
1657140900000|2022-07-06 20:55:00|73077.6|73048.6|73115.1|73047.9|73139|73057.8|73066.7|73019.5|475
1657141200000|2022-07-06 21:00:00|73119.6|73045.7|73108.4|73048.7|73127.6|73055.1|73106.7|73042.3|31
1657141500000|2022-07-06 21:05:00|73102.4|73051.7|73087.6|73024.6|73115.8|73054.5|73084.3|73013.9|184
1657141800000|2022-07-06 21:10:00|73108.6|73009.6|73114.3|73016.6|73115.1|73036.1|73071.7|73005.8|85
1657142100000|2022-07-06 21:15:00|73106.1|73017.2|73095.4|73024.6|73113.2|73037.8|73070.7|73009.7|109
1657142400000|2022-07-06 21:20:00|73094.9|73025|73088.2|73053.6|73118.7|73062.5|73078.1|73012.5|194
1657142700000|2022-07-06 21:25:00|73088|73053.4|73089.7|73054.2|73115.7|73059.4|73081.4|73035.2|204
1657143000000|2022-07-06 21:30:00|73090.1|73053.8|73107|73050.9|73111.6|73062.2|73084.3|73043.6|150
1657143300000|2022-07-06 21:35:00|73089.2|73055.4|73103.6|73050.6|73114.2|73062.1|73080.6|73041.6|125
1657143600000|2022-07-06 21:40:00|73097.6|73044.8|73094.7|73054.1|73109.8|73061|73080.3|73033.5|68
1657143900000|2022-07-06 21:45:00|73095.9|73054|73086.8|73066.8|73114.2|73066.8|73082.5|73039.5|125
1657144200000|2022-07-06 21:50:00|73093.7|73055.2|73100.9|73054.7|73116.6|73066|73084.8|73037.4|113
1657144500000|2022-07-06 21:55:00|73090.8|73062.4|73082.9|73062.9|73107.6|73065.7|73082.9|73044|137
1657144800000|2022-07-06 22:00:00|73088.7|73057.5|73063|73023.7|73093.5|73064.6|73047.5|73012.2|373
1657145100000|2022-07-06 22:05:00|73061.1|73025.6|73064.5|73035.5|73068.1|73043|73052.6|73020.2|210
1657145400000|2022-07-06 22:10:00|73065.2|73034.3|73113.3|73093.3|73117.2|73093.3|73056.7|73033.6|516
1657145700000|2022-07-06 22:15:00|73113.5|73093.5|73105|73085|73129.7|73106.1|73100.6|73080|570
1657146000000|2022-07-06 22:20:00|73104.9|73084.9|73098.1|73078.1|73108.6|73088.6|73094.8|73070.9|378
1657146300000|2022-07-06 22:25:00|73097.7|73077.7|73087.8|73067.1|73100.1|73079.7|73083.4|73061.2|443
1657146600000|2022-07-06 22:30:00|73088.1|73067.8|73075.4|73044|73090.1|73068.6|73062.5|73042.5|445
1657146900000|2022-07-06 22:35:00|73075.2|73043.9|73077.3|73042.7|73081.4|73053.1|73069.6|73038.8|389
1657147200000|2022-07-06 22:40:00|73075.5|73044.3|73065.9|73045.9|73083.3|73058.1|73065.3|73039|364
1657147500000|2022-07-06 22:45:00|73067.9|73047.9|73061.5|73040.5|73070.8|73047.9|73052.4|73027.9|344
1657147800000|2022-07-06 22:50:00|73062.3|73041.3|73057.6|73037.6|73065.2|73042.7|73052.4|73031|369
1657148100000|2022-07-06 22:55:00|73058.2|73038.2|73054.4|73034.4|73063.5|73042.1|73053.1|73030.2|389
1657148400000|2022-07-06 23:00:00|73051.5|73031.5|73067.8|73047.8|73074.9|73054.9|73051.5|73031|495
1657148700000|2022-07-06 23:05:00|73068|73048|73084|73059.1|73085.4|73064|73058.8|73038.4|599
1657149000000|2022-07-06 23:10:00|73084.1|73069.3|73098.6|73078.6|73100.4|73082.8|73083.6|73061.1|495
1657149300000|2022-07-06 23:15:00|73098.5|73078.3|73088.4|73068.4|73100.9|73080.9|73087.7|73067.7|411
1657149600000|2022-07-06 23:20:00|73088.7|73068.7|73075.7|73055.7|73092.9|73072.9|73068|73048|375
1657149900000|2022-07-06 23:25:00|73074.2|73054.2|73069.9|73049.9|73075|73055|73059.3|73039.3|421
1657150200000|2022-07-06 23:30:00|73068.3|73048.3|73057.7|73037.7|73068.4|73048.4|73054.8|73034.1|431
1657150500000|2022-07-06 23:35:00|73058.1|73038.1|73061.1|73041.1|73066.5|73046.5|73055.2|73034.1|459
1657150800000|2022-07-06 23:40:00|73061|73041|73068.3|73048.3|73084.7|73064.7|73060.7|73040.7|457
1657151100000|2022-07-06 23:45:00|73068.7|73048.7|73068.9|73048.9|73075.1|73055.1|73059.1|73039.1|641
1657151400000|2022-07-06 23:50:00|73069|73049|73064.7|73044.7|73075.7|73055.7|73063.9|73043.9|431
1657151700000|2022-07-06 23:55:00|73064.6|73044.6|73076.8|73056.8|73084.5|73064.5|73063.1|73043.1|525
1657152000000|2022-07-07 00:00:00|73076.5|73056.5|73100.2|73085.2|73105|73085.2|73075.2|73055.2|816
1657152300000|2022-07-07 00:05:00|73103.3|73083.3|73120.2|73100.2|73130.3|73110.3|73096.2|73076.2|797
1657152600000|2022-07-07 00:10:00|73120|73100|73131.7|73111.7|73137.4|73117.4|73118.7|73098.7|748
1657152900000|2022-07-07 00:15:00|73131.9|73111.9|73109.7|73089.7|73136.5|73116.5|73105.6|73085.6|754
1657153200000|2022-07-07 00:20:00|73109.6|73089.6|73085.6|73065.6|73109.6|73089.6|73076.1|73056.1|632
1657153500000|2022-07-07 00:25:00|73085.7|73065.7|73082.1|73062.1|73088|73068|73070.5|73052|601
1657153800000|2022-07-07 00:30:00|73082|73062|73104|73084|73104.4|73084.4|73079.3|73059.3|676
1657154100000|2022-07-07 00:35:00|73103.8|73083.8|73078|73058|73109.5|73089.5|73077.1|73057.1|645
1657154400000|2022-07-07 00:40:00|73077.8|73057.8|73058.7|73038.7|73084.6|73064.6|73057.7|73037.7|716
1657154700000|2022-07-07 00:45:00|73059.4|73039.4|73061.8|73041.8|73063|73043|73047.4|73027.4|717
1657155000000|2022-07-07 00:50:00|73062|73042|73070.9|73050.9|73073.3|73053.3|73047.5|73027.5|831
1657155300000|2022-07-07 00:55:00|73073|73053|73060.3|73040.3|73073|73053|73045.7|73025.7|727
1657155600000|2022-07-07 01:00:00|73060.4|73040.4|73074.5|73054.5|73086|73066|73053.9|73033.9|893
1657155900000|2022-07-07 01:05:00|73074.4|73054.4|73070.8|73050.8|73089.9|73069.9|73068.7|73048.7|760
1657156200000|2022-07-07 01:10:00|73070.1|73050.1|73066.1|73046.1|73083.9|73063.9|73059.6|73039.6|871
1657156500000|2022-07-07 01:15:00|73066.3|73046.3|73066.8|73046.8|73080|73060|73056.6|73036.6|763
1657156800000|2022-07-07 01:20:00|73066.7|73046.7|73068.3|73048.3|73089.8|73069.8|73059.1|73039.1|845
1657157100000|2022-07-07 01:25:00|73067.9|73047.9|73081.5|73061.5|73082.7|73062.7|73062.1|73042.1|662
1657157400000|2022-07-07 01:30:00|73081.2|73061.2|73066|73046|73105.4|73085.4|73061.5|73041.5|804
1657157700000|2022-07-07 01:35:00|73065.9|73045.9|73086.4|73066.4|73092.6|73074.7|73048.5|73028.5|749
1657158000000|2022-07-07 01:40:00|73087|73067|73086.7|73066.7|73106.7|73086.7|73084.6|73064.6|871
1657158300000|2022-07-07 01:45:00|73087|73067|73061.2|73041.2|73088.3|73068.3|73057|73037|820
1657158600000|2022-07-07 01:50:00|73060.5|73040.5|73078.5|73058.5|73088.8|73068.8|73059.9|73040.5|927
1657158900000|2022-07-07 01:55:00|73079.5|73059.5|73069.8|73049.8|73088.4|73068.4|73068.4|73048.4|794
1657159200000|2022-07-07 02:00:00|73069.6|73049.6|73041.6|73021.6|73070|73050|73036.7|73019.4|742
1657159500000|2022-07-07 02:05:00|73041.8|73021.8|73056.4|73036.4|73058.4|73038.4|73033.8|73014.5|749
1657159800000|2022-07-07 02:10:00|73055.8|73035.8|73054.8|73034.8|73078.2|73058.2|73050.5|73030.5|797
1657160100000|2022-07-07 02:15:00|73054.9|73034.9|73022.7|73002.7|73055.3|73035.3|73018.1|72998.1|802
1657160400000|2022-07-07 02:20:00|73022.2|73002.2|73014.3|72994.3|73030.4|73010.4|73010.1|72991.8|777
1657160700000|2022-07-07 02:25:00|73013.9|72993.9|73024.1|73004.1|73031.1|73011.1|73012.6|72993.7|518
1657161000000|2022-07-07 02:30:00|73024|73004|72992.7|72972.7|73027.4|73007.4|72991.6|72971.6|662
1657161300000|2022-07-07 02:35:00|72992.9|72972.9|72993.5|72973.5|73003.5|72983.5|72987.4|72967.4|709
1657161600000|2022-07-07 02:40:00|72993.3|72973.3|72965.8|72945.8|72997.3|72977.3|72963.8|72943.8|748
1657161900000|2022-07-07 02:45:00|72965.5|72945.5|72979.5|72959.5|72979.7|72962|72951.2|72931.2|814
1657162200000|2022-07-07 02:50:00|72979.2|72959.2|72970|72950|72990.1|72970.1|72968.5|72948.5|824
1657162500000|2022-07-07 02:55:00|72970.1|72950.1|72937.3|72917.3|72990.6|72970.6|72893.9|72873.9|960
1657162800000|2022-07-07 03:00:00|72937.5|72917.5|72954.2|72934.2|72969.5|72949.5|72927.2|72907.2|896
1657163100000|2022-07-07 03:05:00|72952.5|72932.5|72934.6|72914.6|72952.5|72932.5|72929.7|72909.7|731
1657163400000|2022-07-07 03:10:00|72932|72912|72921.8|72901.8|72944.2|72924.2|72916.7|72896.7|774
1657163700000|2022-07-07 03:15:00|72921.4|72901.4|72910.4|72890.4|72931.7|72911.7|72905.3|72885.3|705
1657164000000|2022-07-07 03:20:00|72909.9|72889.9|72916.9|72896.9|72923.2|72905.1|72902|72882|750
1657164300000|2022-07-07 03:25:00|72917.1|72897.1|72936.7|72916.7|72942.4|72922.4|72909.8|72891.1|730
1657164600000|2022-07-07 03:30:00|72936.9|72916.9|72961.8|72941.8|72963.1|72943.1|72933.1|72913.1|729
1657164900000|2022-07-07 03:35:00|72962|72942|72937.5|72917.5|72962|72942|72931.4|72912.3|609
1657165200000|2022-07-07 03:40:00|72937.3|72917.3|72912.1|72892.1|72944|72924|72911.3|72891.3|615
1657165500000|2022-07-07 03:45:00|72911.8|72891.8|72930.4|72910.4|72932.3|72913|72910.3|72890.3|596
1657165800000|2022-07-07 03:50:00|72930.3|72910.3|72940|72920|72942.7|72922.7|72925.2|72905.2|592
1657166100000|2022-07-07 03:55:00|72940.1|72920.1|72937.4|72917.4|72949.8|72929.8|72936.6|72916.6|523
1657166400000|2022-07-07 04:00:00|72936.9|72916.9|72938.1|72918.1|72947.2|72927.2|72930.2|72910.2|588
1657166700000|2022-07-07 04:05:00|72938|72918|72948.8|72928.8|72949.4|72929.4|72931|72914.5|519
1657167000000|2022-07-07 04:10:00|72948.1|72928.1|72942.5|72922.5|72958.8|72938.8|72933.3|72913.3|641
1657167300000|2022-07-07 04:15:00|72942.4|72922.4|72935|72915|72943.3|72923.3|72921.5|72901.5|540
1657167600000|2022-07-07 04:20:00|72935.2|72915.2|72947.4|72927.4|72948.1|72928.1|72929.7|72909.7|525
1657167900000|2022-07-07 04:25:00|72947.3|72927.3|72942.8|72922.8|72947.6|72928.2|72938.8|72918.8|491
1657168200000|2022-07-07 04:30:00|72942.9|72922.9|72964.8|72944.8|72971|72951|72942.7|72922.7|556
1657168500000|2022-07-07 04:35:00|72964.7|72944.7|72967.4|72947.4|72974.2|72954.2|72963.5|72943.5|564
1657168800000|2022-07-07 04:40:00|72967.5|72947.5|72964.5|72944.5|72976.7|72956.7|72963.2|72943.2|567
1657169100000|2022-07-07 04:45:00|72964.6|72944.6|72957.2|72937.2|72965.9|72945.9|72943.5|72926.6|504
1657169400000|2022-07-07 04:50:00|72957.3|72937.3|72947|72927|72957.3|72937.3|72944.4|72924.6|507
1657169700000|2022-07-07 04:55:00|72949|72929|72953.1|72933.1|72956|72936|72945.2|72925.4|462
1657170000000|2022-07-07 05:00:00|72952.4|72932.4|72935|72915|72955.9|72936.5|72928.3|72908.3|644
1657170300000|2022-07-07 05:05:00|72934.8|72914.8|72883.6|72863.6|72936.3|72916.3|72882.6|72862.6|710
1657170600000|2022-07-07 05:10:00|72883.7|72863.7|72860.1|72840.1|72883.7|72863.7|72853.9|72833.9|830
1657170900000|2022-07-07 05:15:00|72859.9|72839.9|72882.5|72862.5|72882.5|72862.5|72849|72829|765
1657171200000|2022-07-07 05:20:00|72882.3|72862.3|72901.4|72881.4|72903.2|72883.2|72874|72854|775
1657171500000|2022-07-07 05:25:00|72901.3|72881.3|72907.2|72887.2|72909.4|72889.4|72894.8|72874.8|622
1657171800000|2022-07-07 05:30:00|72906.8|72886.8|72921.2|72901.2|72925.2|72905.2|72893.5|72873.5|767
1657172100000|2022-07-07 05:35:00|72921.1|72901.1|72911.5|72891.5|72923.1|72903.1|72906|72886|631
1657172400000|2022-07-07 05:40:00|72911.3|72891.3|72902.9|72882.9|72917.3|72897.3|72898.7|72878.7|627
1657172700000|2022-07-07 05:45:00|72903|72883|72879.7|72864.7|72905.2|72885.2|72874.2|72854.8|665
1657173000000|2022-07-07 05:50:00|72882.2|72862.2|72873.3|72853.3|72891.6|72871.6|72870.2|72850.2|688
1657173300000|2022-07-07 05:55:00|72873.2|72853.2|72818.2|72798.2|72873.6|72853.6|72808.2|72788.2|897
1657173600000|2022-07-07 06:00:00|72824.2|72804.2|72910.1|72890.1|72916.1|72896.1|72824.2|72804.2|958
1657173900000|2022-07-07 06:05:00|72910|72890|72869.8|72849.8|72913|72895.7|72867.3|72847.3|856
1657174200000|2022-07-07 06:10:00|72870.1|72850.1|72906.7|72886.7|72912|72895|72868.6|72848.6|891
1657174500000|2022-07-07 06:15:00|72909.8|72889.8|72905|72885|72915.5|72899.2|72888.2|72871.2|824
1657174800000|2022-07-07 06:20:00|72904.7|72884.7|72897.5|72882.5|72911.8|72894.7|72880.9|72865.9|865
1657175100000|2022-07-07 06:25:00|72897.8|72882.8|72867.4|72847.4|72908|72891.5|72860|72841.3|852
1657175400000|2022-07-07 06:30:00|72867.1|72847.1|72901.6|72886.6|72910.3|72890.8|72854.5|72837.4|862
1657175700000|2022-07-07 06:35:00|72902.7|72887.7|72862.6|72847.6|72913|72895.7|72861.1|72843.1|825
1657176000000|2022-07-07 06:40:00|72864.8|72844.8|72868.1|72848.1|72882.1|72864.4|72843|72823|883
1657176300000|2022-07-07 06:45:00|72868.4|72848.4|72866.8|72851.8|72888|72870.3|72863.2|72845.4|878
1657176600000|2022-07-07 06:50:00|72862.6|72847.6|72931.8|72916.8|72931.8|72916.8|72862.6|72844.8|887
1657176900000|2022-07-07 06:55:00|72931.2|72916.2|72951.8|72936.8|72955.7|72938.5|72921.1|72903.9|1040
1657177200000|2022-07-07 07:00:00|72952|72937|72965.8|72950.8|73012.7|72995.7|72950.5|72935.5|1039
1657177500000|2022-07-07 07:05:00|72967.3|72947.3|72986.4|72971.4|72988.7|72973.7|72916.1|72898.3|1021
1657177800000|2022-07-07 07:10:00|72987.1|72972.1|73014.3|72999.3|73022|73005.7|72950.6|72932.6|978
1657178100000|2022-07-07 07:15:00|73014|72999|73033|73018|73082.3|73066.2|73004.8|72988.2|994
1657178400000|2022-07-07 07:20:00|73032.6|73017.6|73003.1|72988.1|73052.2|73037.2|72998|72981.2|1002
1657178700000|2022-07-07 07:25:00|73003.2|72988.2|73058.4|73043.4|73072.3|73053.4|72993.2|72976.5|1007
1657179000000|2022-07-07 07:30:00|73059.5|73044.5|73024.5|73004.5|73061.2|73046.2|73000.5|72981.5|1029
1657179300000|2022-07-07 07:35:00|73024.9|73004.9|73023.5|73003.5|73051.7|73034|73000.3|72984.2|981
1657179600000|2022-07-07 07:40:00|73023.4|73003.4|73079.1|73064.1|73080.7|73065.7|73021.6|73003.4|942
1657179900000|2022-07-07 07:45:00|73081.3|73061.3|73028.9|73008.9|73088.7|73070.1|73024.5|73008.1|945
1657180200000|2022-07-07 07:50:00|73027.4|73007.4|73020.6|73005.6|73055.3|73035.3|73020|73002.6|1029
1657180500000|2022-07-07 07:55:00|73021|73006|73019.3|72999.3|73039.1|73023.3|72984.3|72967.1|1016
1657180800000|2022-07-07 08:00:00|73019.7|72999.7|72994.2|72979.2|73030.6|73012.4|72977.3|72961.1|1016
1657181100000|2022-07-07 08:05:00|72997.6|72977.6|72882.3|72867.3|72999.2|72981.6|72864.4|72849.4|1031
1657181400000|2022-07-07 08:10:00|72881.9|72866.9|72926.9|72911.9|72945.2|72930.2|72880|72864.1|1003
1657181700000|2022-07-07 08:15:00|72927|72912|72905.7|72885.7|72949.9|72933.5|72901.2|72881.2|999
1657182000000|2022-07-07 08:20:00|72902.9|72882.9|72914.1|72894.1|72924|72904|72877.5|72859.3|1001
1657182300000|2022-07-07 08:25:00|72914.2|72894.2|72921.3|72901.3|72945.1|72925.1|72888.7|72870.1|923
1657182600000|2022-07-07 08:30:00|72921.6|72901.6|72943.1|72923.1|72947.2|72929.5|72882.7|72864.5|996
1657182900000|2022-07-07 08:35:00|72940.8|72925.8|72997.6|72977.6|73001.2|72984.7|72935.5|72916|944
1657183200000|2022-07-07 08:40:00|72994.1|72979.1|73015.7|72995.7|73015.9|72997.6|72976.9|72956.9|974
1657183500000|2022-07-07 08:45:00|73015.9|72995.9|73054.7|73034.7|73065.3|73046.6|73013.4|72995.7|946
1657183800000|2022-07-07 08:50:00|73054.8|73034.8|72996.4|72976.4|73055|73037.2|72980.9|72963.8|973
1657184100000|2022-07-07 08:55:00|72994.5|72979.5|72975.1|72955.1|73053.8|73036|72963.1|72943.1|948
1657184400000|2022-07-07 09:00:00|72981.8|72961.8|73104.6|73084.6|73145.4|73125.4|72914.4|72894.4|1148
1657184700000|2022-07-07 09:05:00|73100.7|73085.7|73054.4|73034.4|73133|73115.2|73050.8|73032.5|1060
1657185000000|2022-07-07 09:10:00|73055.1|73035.1|73050.3|73035.3|73092.2|73075.8|73016.2|72999.8|1021
1657185300000|2022-07-07 09:15:00|73050.9|73030.9|72983.8|72963.8|73053.8|73035.9|72979.3|72963.1|1014
1657185600000|2022-07-07 09:20:00|72981.5|72966.5|72990|72970|73004.3|72989.3|72962.5|72942.5|1046
1657185900000|2022-07-07 09:25:00|72990.4|72970.4|73031.9|73016.9|73031.9|73016.9|72981.9|72966.5|976
1657186200000|2022-07-07 09:30:00|73031.2|73016.2|72975.1|72960.1|73043.9|73026.7|72967.6|72951.3|1036
1657186500000|2022-07-07 09:35:00|72973.1|72958.1|72920.3|72905.3|72975.5|72960.5|72915.2|72897.8|1032
1657186800000|2022-07-07 09:40:00|72922.6|72907.6|72882.8|72867.8|72943.4|72928.4|72882.8|72867.8|973
1657187100000|2022-07-07 09:45:00|72882.9|72867.9|72926.8|72906.8|72929.2|72912.1|72876.9|72860.1|904
1657187400000|2022-07-07 09:50:00|72924.4|72909.4|72926.8|72911.8|72936.9|72919|72910.9|72891.6|886
1657187700000|2022-07-07 09:55:00|72927.9|72912.9|72905.3|72885.3|72949.7|72933.5|72889.7|72874.7|909
1657188000000|2022-07-07 10:00:00|72905.5|72885.5|72931.1|72911.1|72931.7|72915.3|72894.1|72876.1|906
1657188300000|2022-07-07 10:05:00|72929.5|72914.5|72878.8|72858.8|72946.7|72929.8|72875.7|72857.5|954
1657188600000|2022-07-07 10:10:00|72875.8|72860.8|72852.1|72837.1|72882.4|72863|72832.8|72816|942
1657188900000|2022-07-07 10:15:00|72852.2|72837.2|72889.4|72869.4|72891.2|72871.2|72829.9|72812.2|910
1657189200000|2022-07-07 10:20:00|72889.2|72869.2|72883.6|72868.6|72905.1|72887.7|72873.5|72856.5|937
1657189500000|2022-07-07 10:25:00|72884.2|72869.2|72905.1|72890.1|72930.2|72912.3|72878|72863|903
1657189800000|2022-07-07 10:30:00|72905.2|72890.2|72923|72908|72937.8|72919.5|72905|72887.3|936
1657190100000|2022-07-07 10:35:00|72925.1|72905.1|72994.4|72974.4|73005.4|72985.9|72919.3|72900.2|941
1657190400000|2022-07-07 10:40:00|72994.8|72974.8|72991.9|72971.9|73013.3|72996.3|72975.2|72958|958
1657190700000|2022-07-07 10:45:00|72992|72972|73024.6|73004.6|73024.6|73004.6|72977.4|72959|940
1657191000000|2022-07-07 10:50:00|73025.8|73005.8|73008.5|72988.5|73040.4|73023.6|73005.9|72987.7|886
1657191300000|2022-07-07 10:55:00|73007.6|72987.6|73022.1|73002.1|73063|73045.5|72996.3|72978.6|1044
1657191600000|2022-07-07 11:00:00|73022.5|73002.5|73000.2|72980.2|73040.2|73020.2|72989.7|72971.7|1030
1657191900000|2022-07-07 11:05:00|72997.9|72982.9|73038.1|73023.1|73042.7|73024.7|72993.2|72975.8|959
1657192200000|2022-07-07 11:10:00|73038.2|73023.2|73027.8|73012.8|73046.8|73031.5|73020|73005|737
1657192500000|2022-07-07 11:15:00|73026.6|73011.6|73014.1|72999.1|73038.5|73023.5|73003.2|72988.2|841
1657192800000|2022-07-07 11:20:00|73014.4|72999.4|73019|73004|73025.5|73009.9|73005.8|72990.8|852
1657193100000|2022-07-07 11:25:00|73018.3|73003.3|72998.7|72978.7|73018.4|73003.4|72974|72955.4|875
1657193400000|2022-07-07 11:30:00|72998.3|72978.3|72975.4|72960.4|73017.2|73002.2|72969.3|72954.3|949
1657193700000|2022-07-07 11:35:00|72975.8|72960.8|73002.1|72987.1|73023.3|73007.4|72962.2|72947.2|972
1657194000000|2022-07-07 11:40:00|73002|72987|73000.2|72980.2|73021.7|73006.2|72983.2|72968.2|951
1657194300000|2022-07-07 11:45:00|73000.4|72980.4|73020.8|73000.8|73024.2|73005.8|72997.1|72977.1|822
1657194600000|2022-07-07 11:50:00|73020.6|73000.6|73024.7|73004.7|73051.6|73034.2|73014.7|72996.1|896
1657194900000|2022-07-07 11:55:00|73025.2|73005.2|73026.3|73006.3|73048.1|73030.7|73005.1|72989.3|952
1657195200000|2022-07-07 12:00:00|73025.1|73005.1|72997|72977|73041|73022.7|72992.1|72973.5|938
1657195500000|2022-07-07 12:05:00|72996.9|72976.9|73026.7|73006.7|73028.6|73010|72977.4|72962.4|881
1657195800000|2022-07-07 12:10:00|73026|73006|73099.7|73079.7|73115|73095|73024.6|73004.6|945
1657196100000|2022-07-07 12:15:00|73099.8|73079.8|73089.6|73069.6|73115.7|73095.7|73051.5|73031.5|937
1657196400000|2022-07-07 12:20:00|73089|73069|73030.3|73010.3|73093.3|73073.3|73025.1|73005.2|954
1657196700000|2022-07-07 12:25:00|73029.5|73009.5|73029.2|73009.2|73031.7|73011.7|73007.6|72987.6|889
1657197000000|2022-07-07 12:30:00|73028.3|73007.9|73089.5|73069.5|73104.3|73084.5|73012.1|72995|1006
1657197300000|2022-07-07 12:35:00|73090.2|73070.2|73079|73064|73096.3|73076.3|73047.2|73027.2|915
1657197600000|2022-07-07 12:40:00|73079.1|73064.1|73028.4|73008.4|73079.8|73064.8|73020.5|73001.9|873
1657197900000|2022-07-07 12:45:00|73028.9|73008.9|73084.4|73064.4|73084.4|73066.7|73021.3|73001.3|977
1657198200000|2022-07-07 12:50:00|73080.1|73060|73080.4|73065.4|73098.7|73081.2|73065.4|73046|928
1657198500000|2022-07-07 12:55:00|73082|73067|73173|73153|73179|73159|73079.9|73063.9|972
1657198800000|2022-07-07 13:00:00|73172.8|73152.8|73193.7|73173.7|73197.6|73179.6|73154.4|73135|1028
1657199100000|2022-07-07 13:05:00|73192.3|73172.3|73179.1|73159.1|73193|73175.5|73135.9|73118.9|972
1657199400000|2022-07-07 13:10:00|73179.7|73159.7|73188.4|73168.4|73215.3|73195.3|73158.9|73138.9|992
1657199700000|2022-07-07 13:15:00|73187.5|73167.5|73157.3|73137.3|73189|73170.9|73143.4|73123.4|965
1657200000000|2022-07-07 13:20:00|73157.5|73137.5|73170.6|73150.6|73180.4|73160.4|73144.5|73125.9|950
1657200300000|2022-07-07 13:25:00|73169.2|73149.2|73156.9|73136.9|73183.9|73163.9|73125.6|73105.6|1003
1657200600000|2022-07-07 13:30:00|73156.1|73136.1|73098.5|73078.5|73164.9|73144.9|73083.9|73063.9|1100
1657200900000|2022-07-07 13:35:00|73096.8|73076.8|73077.3|73057.3|73107|73087|73064.8|73044.8|1037
1657201200000|2022-07-07 13:40:00|73076.9|73056.9|73067|73047|73087.2|73067.2|73053.3|73036.1|1005
1657201500000|2022-07-07 13:45:00|73066.8|73046.8|73060.1|73040.1|73082|73062|73046.1|73026.1|905
1657201800000|2022-07-07 13:50:00|73060.4|73040.4|73054.8|73034.8|73060.9|73043.6|73007.8|72990.5|991
1657202100000|2022-07-07 13:55:00|73055.4|73035.4|73069.4|73049.4|73074.9|73058.7|73038.6|73019.8|996
1657202400000|2022-07-07 14:00:00|73069.3|73049.3|73088.5|73068.5|73116.7|73096.7|73069.1|73049.1|1033
1657202700000|2022-07-07 14:05:00|73087.8|73067.8|73090.1|73070.1|73118.9|73098.9|73065.3|73045.3|997
1657203000000|2022-07-07 14:10:00|73090.4|73070.4|73136.2|73116.2|73149.7|73129.7|73074.7|73055.7|994
1657203300000|2022-07-07 14:15:00|73135.9|73115.9|73144.6|73124.6|73145.5|73125.5|73110.9|73090.9|939
1657203600000|2022-07-07 14:20:00|73145.1|73125.1|73161.2|73141.2|73185.5|73165.5|73119|73099|980
1657203900000|2022-07-07 14:25:00|73160.9|73140.9|73134.7|73114.7|73163.2|73143.2|73122.8|73102.8|945
1657204200000|2022-07-07 14:30:00|73135|73115|73126.2|73106.2|73177.4|73157.4|73102.2|73082.2|1033
1657204500000|2022-07-07 14:35:00|73126|73106|73149.3|73129.3|73177.2|73157.2|73118.8|73100.5|926
1657204800000|2022-07-07 14:40:00|73149.6|73129.6|73137|73117|73158.2|73138.2|73103|73083|975
1657205100000|2022-07-07 14:45:00|73132.3|73112.3|73092.7|73072.7|73144.1|73125.8|73075.9|73055.9|985
1657205400000|2022-07-07 14:50:00|73094.3|73074.3|73141.1|73121.1|73178.1|73159.3|73079.9|73059.9|1002
1657205700000|2022-07-07 14:55:00|73140.8|73120.8|73167.7|73147.7|73181.5|73162.1|73139.9|73119.9|1065
1657206000000|2022-07-07 15:00:00|73166.5|73151.5|73172.6|73152.6|73203.1|73184.8|73156|73141|982
1657206300000|2022-07-07 15:05:00|73171.6|73151.6|73155.9|73135.9|73179.9|73159.9|73136.9|73117.9|945
1657206600000|2022-07-07 15:10:00|73154.1|73134.1|73173.1|73153.1|73173.3|73153.3|73138.7|73118.7|912
1657206900000|2022-07-07 15:15:00|73172.4|73152.4|73204.8|73184.8|73207.4|73187.4|73151.5|73131.5|910
1657207200000|2022-07-07 15:20:00|73205.2|73185.2|73194.2|73174.2|73248.5|73228.5|73190.4|73172.6|1012
1657207500000|2022-07-07 15:25:00|73193|73178|73250.4|73230.4|73272.5|73252.5|73181.1|73163.3|926
1657207800000|2022-07-07 15:30:00|73249.8|73229.8|73263.9|73248.9|73281.5|73261.5|73236.1|73217.6|982
1657208100000|2022-07-07 15:35:00|73263.4|73243.4|73287.3|73267.3|73288.3|73268.3|73258.4|73240.7|770
1657208400000|2022-07-07 15:40:00|73287.4|73267.4|73298.1|73278.1|73310.5|73290.5|73263.2|73243.6|816
1657208700000|2022-07-07 15:45:00|73298.2|73278.2|73224.9|73204.9|73299|73281.4|73224.9|73204.9|925
1657209000000|2022-07-07 15:50:00|73225|73205|73253.9|73233.9|73254.7|73237.7|73210.9|73190.9|866
1657209300000|2022-07-07 15:55:00|73254.3|73234.3|73264|73244|73299.4|73281.3|73239.5|73221.8|941
1657209600000|2022-07-07 16:00:00|73262.7|73242.7|73237.2|73217.2|73268.4|73248.4|73229.4|73211.4|904
1657209900000|2022-07-07 16:05:00|73236.7|73216.7|73197.7|73177.7|73238.2|73218.2|73192.6|73172.9|956
1657210200000|2022-07-07 16:10:00|73193.1|73178.1|73246.3|73226.3|73252.6|73234.6|73192.8|73176|863
1657210500000|2022-07-07 16:15:00|73246.4|73226.4|73241.9|73221.9|73265.4|73246.8|73219.7|73201.4|866
1657210800000|2022-07-07 16:20:00|73242.1|73222.1|73262.6|73242.6|73273.3|73253.3|73232.4|73212.4|845
1657211100000|2022-07-07 16:25:00|73262.3|73242.3|73305.7|73285.7|73305.7|73285.7|73259.5|73239.5|776
1657211400000|2022-07-07 16:30:00|73305.8|73285.8|73264.3|73244.3|73317.8|73297.8|73263.6|73243.6|861
1657211700000|2022-07-07 16:35:00|73264.5|73244.5|73298.1|73278.1|73311.2|73291.2|73264.3|73244.3|803
1657212000000|2022-07-07 16:40:00|73298.2|73278.2|73264.1|73244.1|73298.5|73280.5|73259.1|73239.1|729
1657212300000|2022-07-07 16:45:00|73264.2|73244.2|73254|73234|73267|73247|73245.6|73225.6|718
1657212600000|2022-07-07 16:50:00|73254.5|73234.5|73290.9|73270.9|73296.4|73278.1|73252.6|73233.3|857
1657212900000|2022-07-07 16:55:00|73292.4|73272.4|73287.4|73267.4|73296.2|73276.2|73270.3|73250.3|741
1657213200000|2022-07-07 17:00:00|73287.3|73267.3|73269.6|73249.6|73288.2|73268.2|73255.4|73235.4|763
1657213500000|2022-07-07 17:05:00|73270.3|73250.3|73286|73266|73292.6|73273.4|73260.2|73242.6|746
1657213800000|2022-07-07 17:10:00|73285.9|73265.9|73310.9|73295.9|73313.9|73296.8|73285.9|73265.9|650
1657214100000|2022-07-07 17:15:00|73310.8|73295.8|73342.6|73322.6|73358.1|73340.5|73302.3|73285.2|781
1657214400000|2022-07-07 17:20:00|73342.4|73322.4|73349.8|73334.8|73363.1|73347.9|73337.1|73319.8|796
1657214700000|2022-07-07 17:25:00|73350.1|73335.1|73315.3|73295.3|73352.2|73335.7|73309.9|73292.5|687
1657215000000|2022-07-07 17:30:00|73315.2|73295.2|73319.5|73299.5|73329.8|73310.3|73299|73282.2|703
1657215300000|2022-07-07 17:35:00|73320|73300|73295.2|73275.2|73325.4|73306.4|73288.4|73271.1|661
1657215600000|2022-07-07 17:40:00|73296|73276|73296.2|73276.2|73301.9|73284.9|73280.6|73263.5|807
1657215900000|2022-07-07 17:45:00|73296|73276|73286.9|73271.9|73307.8|73291.9|73286.6|73269.3|711
1657216200000|2022-07-07 17:50:00|73286.8|73271.8|73292.8|73277.8|73304.1|73287|73286.4|73269.6|658
1657216500000|2022-07-07 17:55:00|73292.7|73277.7|73274.9|73259.9|73295.4|73278|73269.6|73252.1|717
1657216800000|2022-07-07 18:00:00|73275.3|73260.3|73253|73238|73275.9|73260.9|73241.2|73225|789
1657217100000|2022-07-07 18:05:00|73253.7|73238.7|73258.9|73243.9|73262.8|73245.5|73241.5|73225|683
1657217400000|2022-07-07 18:10:00|73259|73244|73258.2|73243.2|73264.1|73246.9|73249.7|73232.3|662
1657217700000|2022-07-07 18:15:00|73258.5|73243.5|73232.3|73217.3|73260.9|73244|73230.9|73214.4|578
1657218000000|2022-07-07 18:20:00|73231.2|73216.2|73227.9|73207.9|73236.7|73219.8|73223.8|73204.6|749
1657218300000|2022-07-07 18:25:00|73227.7|73207.7|73209.3|73189.3|73230.7|73212|73201.8|73183.2|710
1657218600000|2022-07-07 18:30:00|73209.2|73189.2|73207.3|73187.3|73218.5|73199.4|73201.6|73184.1|647
1657218900000|2022-07-07 18:35:00|73204.2|73189.2|73196.7|73176.7|73211.1|73193.6|73188.6|73171.1|692
1657219200000|2022-07-07 18:40:00|73197.1|73177.1|73221.7|73206.7|73226.1|73209.4|73195.3|73177.1|684
1657219500000|2022-07-07 18:45:00|73223.2|73208.2|73247|73232|73257.3|73241|73220.6|73202.8|722
1657219800000|2022-07-07 18:50:00|73246.8|73231.8|73269.1|73249.1|73270.4|73253|73236.8|73219.2|652
1657220100000|2022-07-07 18:55:00|73266|73251|73266.6|73251.6|73273.6|73258.4|73255.1|73237.7|746
1657220400000|2022-07-07 19:00:00|73266.4|73251.4|73255.1|73235.1|73269.5|73252.2|73252.7|73235.1|735
1657220700000|2022-07-07 19:05:00|73255.5|73235.5|73285.3|73270.3|73292.7|73275|73252.4|73235|750
1657221000000|2022-07-07 19:10:00|73286.1|73271.1|73279|73264|73294.9|73277.1|73272.3|73254.9|732
1657221300000|2022-07-07 19:15:00|73278.7|73263.7|73286.9|73266.9|73298.6|73280.3|73277.1|73259.6|663
1657221600000|2022-07-07 19:20:00|73286.8|73266.8|73263.1|73243.1|73289.1|73271.2|73257.4|73239.2|757
1657221900000|2022-07-07 19:25:00|73263.3|73243.3|73253.7|73233.7|73267.6|73250.3|73251.4|73233.6|728
1657222200000|2022-07-07 19:30:00|73253.9|73233.9|73232.5|73217.5|73257|73239.6|73214.2|73197.9|686
1657222500000|2022-07-07 19:35:00|73232.9|73217.9|73262.3|73242.3|73262.3|73243|73228.1|73209.5|625
1657222800000|2022-07-07 19:40:00|73262.5|73242.5|73257.3|73237.3|73275.8|73258|73255.9|73236.2|601
1657223100000|2022-07-07 19:45:00|73257.4|73237.4|73234.3|73214.3|73259.5|73239.5|73228.2|73210.8|540
1657223400000|2022-07-07 19:50:00|73233.8|73213.8|73214.5|73194.5|73234.2|73215.5|73209.9|73193.7|611
1657223700000|2022-07-07 19:55:00|73214.3|73194.3|73200|73185|73222.9|73205|73200|73183.5|690
1657224000000|2022-07-07 20:00:00|73208.6|73193.6|73234.4|73214.4|73235.8|73217.1|73208.6|73192.9|530
1657224300000|2022-07-07 20:05:00|73234.6|73214.6|73249.8|73229.8|73250.6|73230.6|73231.7|73214|336
1657224600000|2022-07-07 20:10:00|73249.7|73229.7|73257.3|73237.3|73258.1|73238.1|73245.8|73225.8|333
1657224900000|2022-07-07 20:15:00|73257.4|73237.4|73265.8|73245.8|73271.4|73251.4|73256.3|73236.3|429
1657225200000|2022-07-07 20:20:00|73265.7|73245.7|73260.5|73240.5|73265.9|73245.9|73255.8|73235.8|421
1657225500000|2022-07-07 20:25:00|73260.9|73240.9|73257.6|73237.6|73263.3|73243.3|73253.2|73233.2|381
1657225800000|2022-07-07 20:30:00|73257.9|73237.9|73271.9|73251.9|73274|73254|73257.9|73237.9|301
1657226100000|2022-07-07 20:35:00|73271.8|73251.8|73250.9|73230.9|73272.7|73252.7|73248.2|73229.2|326
1657226400000|2022-07-07 20:40:00|73250.6|73230.6|73249.2|73234.2|73253.6|73235.9|73247.5|73229.5|194
1657226700000|2022-07-07 20:45:00|73252.2|73232.2|73248.9|73228.9|73253.2|73235.1|73247.3|73227.3|221
1657227000000|2022-07-07 20:50:00|73247.8|73227.8|73227.5|73207.5|73247.9|73227.9|73225.5|73203.2|388
1657227300000|2022-07-07 20:55:00|73229.4|73206.6|73283|73184|73283.4|73222.6|73228.1|73181.3|347
1657227600000|2022-07-07 21:00:00|73280.8|73181.8|73253.9|73154.9|73282.2|73183.2|73251.7|73152.7|79
1657227900000|2022-07-07 21:05:00|73248.5|73149.8|73240.5|73203.1|73278.9|73203.6|73239.4|73149.8|62
1657228200000|2022-07-07 21:10:00|73247.7|73197.7|73235.5|73202.8|73292.3|73208.8|73230.4|73188.8|115
1657228500000|2022-07-07 21:15:00|73232.4|73205.4|73239.9|73201.4|73270.7|73209.3|73229.5|73188.9|116
1657228800000|2022-07-07 21:20:00|73246.6|73200.9|73230.9|73210.9|73274.1|73211.4|73229.3|73177.7|151
1657229100000|2022-07-07 21:25:00|73232.4|73207.3|73232.1|73204.1|73263.2|73211.8|73230.3|73193.6|113
1657229400000|2022-07-07 21:30:00|73231.9|73211.9|73231.6|73201|73270.3|73211.9|73229.6|73186.5|154
1657229700000|2022-07-07 21:35:00|73234.2|73196.3|73234.8|73205.4|73285.3|73211.5|73230.4|73171.9|183
1657230000000|2022-07-07 21:40:00|73232.5|73207.4|73226.8|73204.3|73270.1|73210.8|73224.3|73170.9|121
1657230300000|2022-07-07 21:45:00|73227.9|73201.8|73239.7|73188.1|73284.3|73207.7|73227.2|73171.4|251
1657230600000|2022-07-07 21:50:00|73241.4|73188.2|73241.1|73202.2|73265.4|73208.1|73225.7|73175.1|337
1657230900000|2022-07-07 21:55:00|73242.3|73202.3|73242|73201.8|73263.9|73212.2|73238.5|73164.3|154
1657231200000|2022-07-07 22:00:00|73241.6|73185.6|73210.4|73187.7|73256.2|73204.7|73206.2|73176.4|333
1657231500000|2022-07-07 22:05:00|73218.1|73181.2|73198.8|73172.5|73218.1|73191.1|73190.3|73165.5|227
1657231800000|2022-07-07 22:10:00|73200.7|73170.7|73210.6|73190.6|73213|73190.6|73191.4|73169.8|285
1657232100000|2022-07-07 22:15:00|73209.7|73189.7|73225|73196.3|73236.1|73213.5|73203.1|73183.1|548
1657232400000|2022-07-07 22:20:00|73224|73197.2|73234.1|73209.9|73239.8|73216|73219.3|73197.1|528
1657232700000|2022-07-07 22:25:00|73235|73209.4|73239.3|73212.8|73247.2|73221.4|73226.5|73205.1|523
1657233000000|2022-07-07 22:30:00|73240.1|73212.4|73236.9|73216.9|73245|73217.8|73229.8|73204.2|570
1657233300000|2022-07-07 22:35:00|73236.7|73216.7|73236.9|73210.9|73250.6|73221.8|73228.9|73200.2|451
1657233600000|2022-07-07 22:40:00|73238|73210.1|73231.1|73211.1|73244.9|73213.8|73228.4|73198.6|261
1657233900000|2022-07-07 22:45:00|73229.2|73209.2|73227.1|73207.1|73244.1|73210.8|73218.7|73194.7|237
1657234200000|2022-07-07 22:50:00|73225.6|73205.6|73207.6|73187.6|73230.6|73205.8|73206.8|73180.6|395
1657234500000|2022-07-07 22:55:00|73207.7|73187.7|73216.3|73176.1|73218|73189.3|73199.6|73173.3|402
1657234800000|2022-07-07 23:00:00|73216.4|73176.4|73216.1|73196.1|73226.1|73200|73201.7|73174|469
1657235100000|2022-07-07 23:05:00|73216.2|73196.2|73224.1|73200.2|73234.8|73212.3|73214.2|73187.2|536
1657235400000|2022-07-07 23:10:00|73221.9|73201.9|73218.3|73194.2|73228.4|73207.1|73212.1|73187.9|492
1657235700000|2022-07-07 23:15:00|73215.3|73195.3|73220.4|73200.4|73221.8|73201.8|73211.4|73192.7|455
1657236000000|2022-07-07 23:20:00|73220.9|73200.9|73223.9|73203.9|73228.2|73208.2|73218.9|73200.7|351
1657236300000|2022-07-07 23:25:00|73223.5|73203.5|73220.1|73200.1|73225|73206|73217|73194.9|375
1657236600000|2022-07-07 23:30:00|73220|73200|73225.8|73205.8|73230.3|73210.3|73218|73198|447
1657236900000|2022-07-07 23:35:00|73225.6|73205.6|73193.6|73173.6|73225.7|73205.7|73190.1|73170.1|476
1657237200000|2022-07-07 23:40:00|73194|73174|73196.3|73176.3|73200.7|73180.7|73191.4|73171.4|447
1657237500000|2022-07-07 23:45:00|73196|73176|73194.1|73174.1|73203.3|73183.3|73189.9|73169.9|528
1657237800000|2022-07-07 23:50:00|73194|73174|73193|73173|73196.8|73179|73190.5|73170.5|457
1657238100000|2022-07-07 23:55:00|73192.7|73172.7|73186|73166|73192.7|73172.7|73182.7|73163.4|410
1657238400000|2022-07-08 00:00:00|73185.8|73165.8|73158.3|73138.3|73187.4|73170.3|73150.9|73133.6|618
1657238700000|2022-07-08 00:05:00|73158.4|73138.4|73178.9|73163.9|73193.7|73176.7|73151.7|73133.6|693
1657239000000|2022-07-08 00:10:00|73180.5|73160.5|73178.9|73158.9|73185.6|73168.5|73169.7|73152.5|513
1657239300000|2022-07-08 00:15:00|73178.6|73158.6|73149.9|73129.9|73183|73165.6|73148.4|73129.5|641
1657239600000|2022-07-08 00:20:00|73146.3|73131.3|73149.8|73129.8|73163|73144.6|73141.9|73125.2|673
1657239900000|2022-07-08 00:25:00|73149.4|73129.4|73150.2|73130.2|73160.3|73142.9|73137.9|73120.1|514
1657240200000|2022-07-08 00:30:00|73150.1|73130.1|73149.4|73129.4|73152.3|73133.4|73130.5|73113.6|466
1657240500000|2022-07-08 00:35:00|73144.4|73125.8|73128.5|73108.5|73148.3|73130.1|73126.1|73107.1|461
1657240800000|2022-07-08 00:40:00|73128.3|73108.3|73121|73106|73128.4|73110.7|73115.2|73097.2|682
1657241100000|2022-07-08 00:45:00|73120.6|73105.6|73115.2|73095.2|73121.2|73106.2|73079.7|73062.8|763
1657241400000|2022-07-08 00:50:00|73115.3|73095.3|73079|73059|73116.8|73096.8|73070|73050|753
1657241700000|2022-07-08 00:55:00|73078.9|73058.9|73054.2|73034.2|73081.2|73061.2|73051.8|73031.8|755
1657242000000|2022-07-08 01:00:00|73054.4|73034.4|73078.6|73058.6|73080.3|73060.3|73039.5|73022.1|820
1657242300000|2022-07-08 01:05:00|73078.5|73058.5|73055.6|73035.6|73079.5|73059.5|73053.7|73033.7|752
1657242600000|2022-07-08 01:10:00|73055.2|73035.2|73026.4|73006.4|73062.8|73042.8|73021.6|73001.6|664
1657242900000|2022-07-08 01:15:00|73026.2|73006.2|73048.2|73028.2|73049.9|73029.9|73024.4|73004.4|705
1657243200000|2022-07-08 01:20:00|73048.6|73028.6|73052.8|73032.8|73057.1|73037.1|73043.2|73023.2|533
1657243500000|2022-07-08 01:25:00|73052.6|73032.6|73050.8|73030.8|73056.6|73037.9|73041.2|73021.2|510
1657243800000|2022-07-08 01:30:00|73050.7|73030.7|73048.6|73028.6|73054.4|73037.2|73038.3|73018.3|735
1657244100000|2022-07-08 01:35:00|73048.8|73028.8|73063.8|73048.8|73064.3|73048.8|73048.3|73028.3|655
1657244400000|2022-07-08 01:40:00|73063.9|73048.9|73080.7|73065.7|73082.9|73066|73038.6|73020.9|721
1657244700000|2022-07-08 01:45:00|73080|73065|73096|73076|73112.5|73095.1|73066.4|73048.8|669
1657245000000|2022-07-08 01:50:00|73096.1|73076.1|73120.4|73105.4|73127.2|73109.8|73095.2|73075.8|686
1657245300000|2022-07-08 01:55:00|73120.5|73105.5|73123.3|73108.3|73133.2|73116.6|73118.9|73100.8|634
1657245600000|2022-07-08 02:00:00|73123.2|73108.2|73127|73107|73147.1|73130.1|73123.2|73105.9|598
1657245900000|2022-07-08 02:05:00|73127.1|73107.1|73127.4|73107.4|73141.2|73121.2|73104.7|73087.9|631
1657246200000|2022-07-08 02:10:00|73127.6|73107.6|73134.3|73114.3|73141.1|73123|73124|73105.9|690
1657246500000|2022-07-08 02:15:00|73134.5|73114.5|73132.5|73112.5|73141.4|73124.5|73123.4|73107.2|572
1657246800000|2022-07-08 02:20:00|73132.3|73112.3|73126.5|73106.5|73141|73122.2|73120.5|73103|573
1657247100000|2022-07-08 02:25:00|73126.8|73106.8|73153.1|73133.1|73153.1|73134.6|73122.4|73105.4|615
1657247400000|2022-07-08 02:30:00|73152.3|73132.3|73173.7|73153.7|73178|73158|73142.3|73124.9|707
1657247700000|2022-07-08 02:35:00|73173.6|73153.6|73165.9|73145.9|73176.5|73159.3|73160.5|73140.5|681
1657248000000|2022-07-08 02:40:00|73165.6|73145.6|73152.5|73132.5|73176.7|73159.7|73145.2|73125.2|704
1657248300000|2022-07-08 02:45:00|73150.9|73130.9|73179.6|73159.6|73225.6|73205.6|73150.5|73130.9|934
1657248600000|2022-07-08 02:50:00|73180.1|73160.1|73177.3|73157.3|73183.2|73163.2|73168.8|73148.8|656
1657248900000|2022-07-08 02:55:00|73177.2|73157.2|73210.8|73190.8|73219.8|73199.8|73175.3|73155.3|702
1657249200000|2022-07-08 03:00:00|73211.4|73191.4|73233.3|73213.3|73264.4|73244.4|73204.2|73184.2|934
1657249500000|2022-07-08 03:05:00|73234.1|73214.1|73237.1|73217.1|73255.7|73235.7|73219|73199|828
1657249800000|2022-07-08 03:10:00|73236|73216|73243.7|73223.7|73259.8|73239.8|73225.6|73205.6|708
1657250100000|2022-07-08 03:15:00|73241.6|73221.6|73259.8|73239.8|73268.4|73248.4|73240.4|73220.4|642
1657250400000|2022-07-08 03:20:00|73259.6|73239.6|73235.2|73215.2|73260.8|73240.8|73220.7|73200.7|709
1657250700000|2022-07-08 03:25:00|73232.7|73212.7|73249.2|73229.2|73249.7|73229.7|73220.4|73200.4|698
1657251000000|2022-07-08 03:30:00|73248.9|73228.9|73241.8|73221.8|73249.9|73229.9|73223.5|73203.5|779
1657251300000|2022-07-08 03:35:00|73242.5|73222.5|73272.6|73252.6|73273.9|73253.9|73241.4|73221.4|628
1657251600000|2022-07-08 03:40:00|73272.8|73252.8|73278.8|73258.8|73292.4|73272.4|73266.4|73246.4|477
1657251900000|2022-07-08 03:45:00|73278.5|73258.5|73278.5|73258.5|73285|73265|73265.4|73245.4|529
1657252200000|2022-07-08 03:50:00|73278.4|73258.4|73273.7|73253.7|73284.7|73264.7|73267.9|73247.9|552
1657252500000|2022-07-08 03:55:00|73274|73254|73259.9|73239.9|73286.8|73266.8|73253.7|73233.7|540
1657252800000|2022-07-08 04:00:00|73259.6|73239.6|73286.3|73266.3|73291.7|73271.7|73257.9|73237.9|591
1657253100000|2022-07-08 04:05:00|73285.7|73265.7|73386.9|73366.9|73393.7|73373.7|73283.8|73263.8|707
1657253400000|2022-07-08 04:10:00|73387|73367|73388.6|73368.6|73392|73372|73371.9|73351.9|804
1657253700000|2022-07-08 04:15:00|73386.8|73371.8|73381.9|73361.9|73389|73371.8|73343.6|73325|747
1657254000000|2022-07-08 04:20:00|73382.1|73362.1|73374.3|73354.3|73390.7|73370.7|73365.8|73349|617
1657254300000|2022-07-08 04:25:00|73375|73355|73373.9|73353.9|73391.2|73373|73367.1|73348.1|673
1657254600000|2022-07-08 04:30:00|73373.8|73353.8|73334.4|73314.4|73374.7|73354.7|73333.8|73313.8|709
1657254900000|2022-07-08 04:35:00|73331.9|73311.9|73322.8|73302.8|73339|73320.3|73316.4|73298.4|602
1657255200000|2022-07-08 04:40:00|73322.7|73302.7|73323.1|73303.1|73325.9|73305.9|73312.3|73293|630
1657255500000|2022-07-08 04:45:00|73322.7|73302.7|73312.7|73292.7|73326|73307.3|73303.1|73285.6|529
1657255800000|2022-07-08 04:50:00|73312.8|73292.8|73303.6|73288.6|73314.5|73294.8|73302.2|73282.9|518
1657256100000|2022-07-08 04:55:00|73306.6|73286.6|73287.1|73267.1|73306.6|73286.6|73279.8|73262.4|653
1657256400000|2022-07-08 05:00:00|73286|73266|73303|73283|73304.5|73286.7|73277.9|73260.4|654
1657256700000|2022-07-08 05:05:00|73303.1|73283.1|73307.5|73287.5|73335.9|73318.4|73297.4|73277.4|671
1657257000000|2022-07-08 05:10:00|73307.9|73287.9|73313.1|73293.1|73321.2|73301.2|73298.2|73281.5|710
1657257300000|2022-07-08 05:15:00|73313.3|73293.3|73306.4|73286.4|73314.1|73295.6|73299.9|73282.5|553
1657257600000|2022-07-08 05:20:00|73306.9|73286.9|73324.1|73304.1|73326.1|73308.9|73300.8|73282.2|569
1657257900000|2022-07-08 05:25:00|73324.3|73304.3|73316.5|73296.5|73325.4|73305.4|73304|73286.6|640
1657258200000|2022-07-08 05:30:00|73316.2|73296.2|73331|73311|73333.2|73315.9|73308.4|73292.4|654
1657258500000|2022-07-08 05:35:00|73328.8|73313.8|73326.3|73311.3|73336.1|73318.1|73311.3|73295.4|581
1657258800000|2022-07-08 05:40:00|73326.4|73311.4|73327.6|73312.6|73352|73334.8|73324.5|73307.2|736
1657259100000|2022-07-08 05:45:00|73331|73311|73310.6|73295.6|73331|73312.3|73309.4|73289.9|701
1657259400000|2022-07-08 05:50:00|73310.4|73295.4|73331.3|73311.3|73338.4|73318.4|73307.2|73290.7|736
1657259700000|2022-07-08 05:55:00|73330.7|73310.7|73243.3|73223.3|73330.7|73310.7|73234.2|73214.2|945
1657260000000|2022-07-08 06:00:00|73249.5|73229.5|73261.8|73241.8|73301.6|73281.6|73244.7|73228.8|967
1657260300000|2022-07-08 06:05:00|73261.7|73241.7|73262.7|73242.7|73271.8|73251.8|73246.3|73229|825
1657260600000|2022-07-08 06:10:00|73263|73243|73253.7|73233.7|73267.3|73249.3|73223.2|73206|873
1657260900000|2022-07-08 06:15:00|73254.3|73234.3|73226.1|73206.1|73255|73238.9|73217.3|73199.9|794
1657261200000|2022-07-08 06:20:00|73226.4|73206.4|73203.7|73188.7|73229.4|73211.9|73203.3|73186.3|698
1657261500000|2022-07-08 06:25:00|73203.9|73188.9|73184.8|73164.8|73208.2|73190.7|73169.6|73154.6|761
1657261800000|2022-07-08 06:30:00|73184.7|73164.7|73190.4|73175.4|73199.1|73181.9|73178.2|73162.4|781
1657262100000|2022-07-08 06:35:00|73192.1|73177.1|73180.9|73165.9|73199.6|73182.7|73174.3|73156.6|807
1657262400000|2022-07-08 06:40:00|73183.5|73163.5|73194.7|73174.7|73216.4|73200.9|73173.9|73158.9|785
1657262700000|2022-07-08 06:45:00|73193.5|73173.5|73209.2|73189.2|73214.3|73195.9|73184.3|73166.4|730
1657263000000|2022-07-08 06:50:00|73208.8|73188.8|73260.2|73245.2|73260.8|73245.8|73203|73184.7|837
1657263300000|2022-07-08 06:55:00|73259.9|73244.9|73244.8|73224.8|73260.7|73245.7|73222.5|73206.6|855
1657263600000|2022-07-08 07:00:00|73244.9|73224.9|73252.8|73237.8|73274.7|73259.4|73214.8|73194.8|954
1657263900000|2022-07-08 07:05:00|73254.7|73234.7|73314.3|73299.3|73314.3|73299.3|73245.3|73229|899
1657264200000|2022-07-08 07:10:00|73314.6|73299.6|73328.5|73308.5|73347.7|73330.3|73308.9|73291.9|1008
1657264500000|2022-07-08 07:15:00|73328.4|73308.4|73437|73417|73438.1|73423.1|73326.1|73308.3|999
1657264800000|2022-07-08 07:20:00|73439.3|73419.3|73447.4|73432.4|73483.9|73464.3|73432.3|73412.3|1091
1657265100000|2022-07-08 07:25:00|73447.3|73432.3|73587.7|73567.7|73608.9|73588.9|73437.1|73417.9|1051
1657265400000|2022-07-08 07:30:00|73587.3|73567.3|73632.4|73612.4|73633.8|73613.8|73541.8|73526|1086
1657265700000|2022-07-08 07:35:00|73632.3|73612.3|73761.5|73746.5|73790.2|73770.6|73623.2|73605.4|1072
1657266000000|2022-07-08 07:40:00|73763.9|73743.9|73850.1|73830.1|73890.5|73870.5|73701.8|73683.8|1115
1657266300000|2022-07-08 07:45:00|73850.3|73830.3|73753.6|73733.6|73850.3|73831.4|73748.7|73732.2|1064
1657266600000|2022-07-08 07:50:00|73753.5|73733.5|73674.8|73654.8|73768.5|73750.8|73674.8|73654.8|1057
1657266900000|2022-07-08 07:55:00|73672|73652|73623.3|73603.3|73693.6|73678.2|73596.3|73577|1074
1657267200000|2022-07-08 08:00:00|73619.7|73599.7|73633.8|73618.8|73688.8|73668.8|73615.3|73598|1048
1657267500000|2022-07-08 08:05:00|73633.5|73618.5|73637.8|73617.8|73669.8|73649.8|73586.8|73566.8|998
1657267800000|2022-07-08 08:10:00|73638.1|73618.1|73647.3|73632.3|73692.6|73673.9|73609.7|73593.4|1026
1657268100000|2022-07-08 08:15:00|73646.9|73631.9|73701|73681|73723.5|73706.1|73639.4|73622.3|978
1657268400000|2022-07-08 08:20:00|73695.1|73680.1|73764.9|73744.9|73784.5|73767.5|73688.9|73672.8|1064
1657268700000|2022-07-08 08:25:00|73765.2|73745.2|73691|73671|73768.1|73748.1|73665.8|73650.8|990
1657269000000|2022-07-08 08:30:00|73690.9|73670.9|73627.7|73607.7|73710|73691|73626.1|73606.7|951
1657269300000|2022-07-08 08:35:00|73627.6|73607.6|73654.8|73634.8|73689|73671.2|73601|73583.4|982
1657269600000|2022-07-08 08:40:00|73652.6|73637.6|73573.5|73553.5|73669.6|73651.8|73554|73534.1|979
1657269900000|2022-07-08 08:45:00|73572.5|73552.5|73596.3|73576.3|73612.1|73594.4|73546.5|73526.6|994
1657270200000|2022-07-08 08:50:00|73596.1|73576.1|73583.8|73563.8|73618.3|73598.3|73582.5|73562.5|955
1657270500000|2022-07-08 08:55:00|73583.6|73563.6|73591.3|73571.3|73615.1|73595.1|73573|73553.8|956
1657270800000|2022-07-08 09:00:00|73591.2|73571.2|73599.2|73579.2|73613.8|73595.2|73570.5|73554.3|954
1657271100000|2022-07-08 09:05:00|73599|73579|73621.3|73601.3|73655.3|73635.3|73594.1|73574.1|914
1657271400000|2022-07-08 09:10:00|73620.9|73600.9|73627|73607|73638|73618.2|73611.7|73592.3|852
1657271700000|2022-07-08 09:15:00|73627.7|73607.7|73633.8|73613.8|73633.8|73614.6|73603.9|73584.2|819
1657272000000|2022-07-08 09:20:00|73633.7|73613.7|73611.9|73591.9|73636.2|73617.4|73605.6|73586.4|898
1657272300000|2022-07-08 09:25:00|73612.3|73592.3|73582|73562|73619.8|73601.8|73536|73516|916
1657272600000|2022-07-08 09:30:00|73581.6|73561.6|73559.4|73539.4|73593.9|73577.8|73552.3|73534.4|898
1657272900000|2022-07-08 09:35:00|73556.2|73541.2|73571.2|73551.2|73580.3|73562.8|73544.9|73525.9|898
1657273200000|2022-07-08 09:40:00|73571.3|73551.3|73553.3|73533.3|73581.7|73565.9|73535.4|73517.7|899
1657273500000|2022-07-08 09:45:00|73553|73533|73532.9|73512.9|73568.8|73549.6|73520.2|73503.1|886
1657273800000|2022-07-08 09:50:00|73533.3|73513.3|73540.5|73525.5|73546.7|73531.4|73516.1|73499|874
1657274100000|2022-07-08 09:55:00|73545.7|73530.7|73537.4|73522.4|73559.4|73544.4|73534.1|73519.1|909
1657274400000|2022-07-08 10:00:00|73536.8|73521.8|73523.2|73508.2|73562.9|73546.3|73515.5|73496.8|895
1657274700000|2022-07-08 10:05:00|73523.7|73508.7|73477.6|73462.6|73541.8|73523.8|73474.7|73456.6|875
1657275000000|2022-07-08 10:10:00|73480.5|73460.5|73480.8|73460.8|73499.2|73482.5|73469.2|73451.8|740
1657275300000|2022-07-08 10:15:00|73481|73461|73454.9|73439.9|73510|73490|73452.8|73437.8|910
1657275600000|2022-07-08 10:20:00|73455|73440|73438.8|73423.8|73482.9|73467.9|73415.7|73398.1|916
1657275900000|2022-07-08 10:25:00|73438.6|73423.6|73406.8|73386.8|73446.1|73426.5|73360.8|73344.5|926
1657276200000|2022-07-08 10:30:00|73403.2|73388.2|73389.4|73374.4|73431.9|73411.9|73388.1|73368.1|949
1657276500000|2022-07-08 10:35:00|73389.2|73374.2|73401.4|73381.4|73431.4|73413.1|73373.1|73353.1|883
1657276800000|2022-07-08 10:40:00|73399.8|73379.8|73340.2|73320.2|73409.4|73390.1|73336.1|73317.4|847
1657277100000|2022-07-08 10:45:00|73338.9|73318.9|73367.7|73347.7|73387.5|73368.2|73326|73306.7|886
1657277400000|2022-07-08 10:50:00|73367.3|73347.3|73372.7|73352.7|73382.1|73362.1|73353.2|73336.4|837
1657277700000|2022-07-08 10:55:00|73373|73353|73418.1|73398.1|73423|73403|73371|73351|944
1657278000000|2022-07-08 11:00:00|73417.7|73397.7|73357.4|73337.4|73417.9|73400.3|73354.7|73335|990
1657278300000|2022-07-08 11:05:00|73357.1|73337.1|73371.9|73351.9|73400.6|73380.6|73356|73336|910
1657278600000|2022-07-08 11:10:00|73372|73352|73383.8|73363.8|73386.7|73368.6|73350.5|73330.5|857
1657278900000|2022-07-08 11:15:00|73381.9|73361.9|73390.3|73370.3|73414.2|73396.3|73373.4|73355.8|786
1657279200000|2022-07-08 11:20:00|73390.2|73370.2|73394.6|73374.6|73420.4|73403.4|73383.1|73363.1|967
1657279500000|2022-07-08 11:25:00|73394.2|73374.2|73415.1|73395.1|73435.7|73417.2|73390.2|73370.2|925
1657279800000|2022-07-08 11:30:00|73415.6|73395.6|73367.8|73347.8|73428.5|73411.5|73366.4|73347.8|931
1657280100000|2022-07-08 11:35:00|73368|73348|73370.5|73350.5|73383.4|73364.6|73350.1|73332.8|848
1657280400000|2022-07-08 11:40:00|73368.1|73353.1|73350.7|73335.7|73385.7|73368.1|73350.7|73332.9|899
1657280700000|2022-07-08 11:45:00|73352.9|73332.9|73286.2|73266.2|73366.8|73349.4|73286.2|73266.2|955
1657281000000|2022-07-08 11:50:00|73286.6|73266.6|73297.5|73277.5|73324.5|73304.5|73283.7|73264.2|945
1657281300000|2022-07-08 11:55:00|73298.5|73278.5|73328.1|73313.1|73344.5|73326.4|73264.2|73249.2|908
1657281600000|2022-07-08 12:00:00|73328|73313|73301.4|73281.4|73342.7|73325.1|73301.1|73281.1|920
1657281900000|2022-07-08 12:05:00|73301.6|73281.6|73281|73266|73328.5|73312.4|73276.8|73260.3|831
1657282200000|2022-07-08 12:10:00|73280.5|73265.5|73240.9|73220.9|73284.8|73267.8|73197.8|73182.8|1000
1657282500000|2022-07-08 12:15:00|73237.7|73217.7|73232.6|73212.6|73241.8|73224.7|73201.7|73184.8|948
1657282800000|2022-07-08 12:20:00|73232.9|73212.9|73279.3|73259.3|73279.3|73262.8|73219.3|73199.3|940
1657283100000|2022-07-08 12:25:00|73277.1|73257.1|73310.6|73276.1|73329.2|73284.5|73239.4|73219.4|927
1657283400000|2022-07-08 12:30:00|73299.6|73276.5|73305.8|73285.8|73561|73541|73299.6|73275.5|1159
1657283700000|2022-07-08 12:35:00|73305|73285|73399.2|73379.2|73438.1|73418.1|73254.4|73234.4|1167
1657284000000|2022-07-08 12:40:00|73398.4|73378.4|73450.3|73430.3|73487.7|73471|73396.7|73376.7|1153
1657284300000|2022-07-08 12:45:00|73451.4|73431.4|73565.4|73545.4|73566.2|73546.2|73438.4|73418.4|1121
1657284600000|2022-07-08 12:50:00|73566.8|73546.8|73457.8|73437.8|73582.7|73562.7|73419.5|73399.5|1135
1657284900000|2022-07-08 12:55:00|73456.7|73436.7|73386|73366|73459.9|73439.9|73361.5|73341.5|1076
1657285200000|2022-07-08 13:00:00|73384.6|73364.6|73358.7|73338.7|73390|73370|73286.8|73266.8|1122
1657285500000|2022-07-08 13:05:00|73358|73338|73333.1|73313.1|73374.9|73354.9|73304.3|73284.3|1060
1657285800000|2022-07-08 13:10:00|73333.7|73313.7|73305.8|73285.8|73385|73365|73305.3|73285.3|1085
1657286100000|2022-07-08 13:15:00|73305.7|73285.7|73315.4|73295.4|73327.6|73309|73270.4|73250.4|1110
1657286400000|2022-07-08 13:20:00|73314.1|73294.1|73293.4|73273.4|73331.1|73311.1|73274.4|73254.4|1089
1657286700000|2022-07-08 13:25:00|73293.2|73273.2|73225.2|73205.2|73296.6|73276.6|73198.1|73178.1|1077
1657287000000|2022-07-08 13:30:00|73225.5|73205.5|73295.4|73275.4|73322.3|73302.3|73179.3|73159.3|1133
1657287300000|2022-07-08 13:35:00|73294.8|73274.8|73150.2|73130.2|73297.6|73277.6|73132.2|73112.2|1110
1657287600000|2022-07-08 13:40:00|73150|73130|73223|73203|73230.2|73211.2|73133.3|73113.3|1092
1657287900000|2022-07-08 13:45:00|73222.7|73202.7|73332.9|73312.9|73344.4|73324.4|73218.2|73198.2|1047
1657288200000|2022-07-08 13:50:00|73333|73313|73429.2|73409.2|73429.2|73409.2|73331.2|73311.2|1144
1657288500000|2022-07-08 13:55:00|73427.2|73407.2|73379.9|73359.9|73446.3|73426.3|73351.5|73331.5|1051
1657288800000|2022-07-08 14:00:00|73376.2|73356.2|73320.5|73300.5|73435.7|73415.7|73319.8|73299.8|1094
1657289100000|2022-07-08 14:05:00|73322.3|73302.3|73298.4|73278.4|73337.3|73317.3|73286.1|73266.1|1013
1657289400000|2022-07-08 14:10:00|73297.9|73277.9|73210.9|73190.9|73307.7|73287.7|73193.3|73173.3|1064
1657289700000|2022-07-08 14:15:00|73209.4|73189.4|73204.7|73189.7|73252.3|73232.3|73191.3|73173.4|973
1657290000000|2022-07-08 14:20:00|73204.3|73189.3|73235|73215|73240.9|73220.9|73190.3|73170.3|985
1657290300000|2022-07-08 14:25:00|73235.2|73215.2|73223.1|73208.1|73246|73226|73197|73177|877
1657290600000|2022-07-08 14:30:00|73222.9|73207.9|73161|73141|73226.7|73208.9|73151.1|73131.1|1017
1657290900000|2022-07-08 14:35:00|73161.3|73141.3|73157|73137|73169.3|73149.3|73126.2|73106.2|973
1657291200000|2022-07-08 14:40:00|73156.9|73136.9|73131.1|73111.1|73176.1|73156.1|73124.3|73104.3|972
1657291500000|2022-07-08 14:45:00|73130.7|73110.7|73210|73190|73211.5|73191.5|73120.9|73100.9|974
1657291800000|2022-07-08 14:50:00|73206.2|73186.2|73159.1|73139.1|73208|73188|73138.4|73118.4|1048
1657292100000|2022-07-08 14:55:00|73158.8|73138.8|73158.4|73138.4|73170.9|73153.3|73100.6|73080.6|1006
1657292400000|2022-07-08 15:00:00|73159|73139|73058.2|73038.2|73177|73157|73058.1|73038.1|1005
1657292700000|2022-07-08 15:05:00|73058.9|73038.9|73079.4|73059.4|73086.9|73067.6|73052.6|73032.6|951
1657293000000|2022-07-08 15:10:00|73079.6|73059.6|73064.3|73044.3|73102.8|73082.8|73040.7|73020.7|928
1657293300000|2022-07-08 15:15:00|73065.9|73045.9|73120.8|73100.8|73125.6|73108.1|73051.3|73031.3|933
1657293600000|2022-07-08 15:20:00|73119.9|73099.9|73131|73111|73139.7|73119.7|73090.9|73074.2|982
1657293900000|2022-07-08 15:25:00|73130.3|73110.3|73083.1|73063.1|73132|73112|73062.1|73042.1|978
1657294200000|2022-07-08 15:30:00|73081.1|73061.1|73110|73090|73116.1|73096.1|73081.1|73061.1|969
1657294500000|2022-07-08 15:35:00|73110.2|73090.2|73083.2|73063.2|73111.9|73091.9|73070.6|73050.6|936
1657294800000|2022-07-08 15:40:00|73082.5|73062.5|73070.9|73050.9|73137.5|73117.5|73070.9|73050.9|955
1657295100000|2022-07-08 15:45:00|73070.8|73050.8|73160.4|73140.4|73161.6|73141.6|73070|73050|975
1657295400000|2022-07-08 15:50:00|73160.3|73140.3|73124.3|73104.3|73160.3|73140.3|73113.8|73093.8|937
1657295700000|2022-07-08 15:55:00|73124.7|73104.7|73127.9|73107.9|73149.7|73129.7|73115.8|73095.8|781
1657296000000|2022-07-08 16:00:00|73127.2|73107.2|73176.1|73156.1|73186.6|73167.7|73124|73104|863
1657296300000|2022-07-08 16:05:00|73176.8|73156.8|73155.2|73135.2|73190.1|73172.9|73151.3|73131.3|726
1657296600000|2022-07-08 16:10:00|73155.3|73135.3|73191.2|73171.2|73195.9|73178.2|73149.1|73129.1|738
1657296900000|2022-07-08 16:15:00|73191.6|73171.6|73197.1|73177.1|73200.9|73180.9|73179.4|73159.4|868
1657297200000|2022-07-08 16:20:00|73197|73177|73212.4|73192.4|73222.1|73203.9|73184|73164|698
1657297500000|2022-07-08 16:25:00|73212.3|73192.3|73246.7|73226.7|73252|73234|73210.3|73190.8|795
1657297800000|2022-07-08 16:30:00|73244.6|73229.6|73247.9|73232.9|73268.8|73252.4|73237|73220.9|819
1657298100000|2022-07-08 16:35:00|73248|73233|73242.9|73227.9|73252.8|73237.8|73214.7|73196.8|811
1657298400000|2022-07-08 16:40:00|73242.5|73227.5|73235.9|73220.9|73257|73242|73234|73218.1|857
1657298700000|2022-07-08 16:45:00|73237.9|73222.9|73220.5|73205.5|73244.9|73227.9|73219.9|73204.9|725
1657299000000|2022-07-08 16:50:00|73220.2|73205.2|73194.8|73179.8|73235.5|73219.3|73194.3|73179.3|821
1657299300000|2022-07-08 16:55:00|73194.5|73179.5|73201.5|73186.5|73215.8|73199.6|73180.2|73165.1|766
1657299600000|2022-07-08 17:00:00|73201.4|73186.4|73225.7|73210.7|73229.5|73212.9|73190.6|73172|831
1657299900000|2022-07-08 17:05:00|73224.6|73209.6|73188.4|73173.4|73226|73209.6|73188.3|73171.9|782
1657300200000|2022-07-08 17:10:00|73188.5|73173.5|73174.6|73159.6|73189.7|73174.7|73163.7|73146.7|753
1657300500000|2022-07-08 17:15:00|73174.5|73159.5|73186|73171|73192|73177|73164.5|73149.5|706
1657300800000|2022-07-08 17:20:00|73185.1|73170.1|73205.3|73190.3|73209.7|73193.2|73184.7|73167.4|786
1657301100000|2022-07-08 17:25:00|73205.5|73190.5|73197.5|73182.5|73210.2|73192.8|73187.9|73170.8|762
1657301400000|2022-07-08 17:30:00|73197.1|73182.1|73204.8|73189.8|73207.3|73189.9|73192.1|73173.8|668
1657301700000|2022-07-08 17:35:00|73205.1|73190.1|73219.4|73199.4|73232.3|73215.3|73200.3|73181.6|752
1657302000000|2022-07-08 17:40:00|73218.9|73198.9|73207.2|73192.2|73220.7|73200.9|73197.5|73178.1|701
1657302300000|2022-07-08 17:45:00|73207.4|73192.4|73206.7|73191.7|73219.5|73202.9|73199.2|73184|588
1657302600000|2022-07-08 17:50:00|73207.1|73192.1|73214.8|73199.8|73216.4|73200.3|73196.2|73181.1|520
1657302900000|2022-07-08 17:55:00|73217.1|73197.1|73213.7|73198.7|73224|73209|73211.6|73196.6|493
1657303200000|2022-07-08 18:00:00|73213.6|73198.6|73206.4|73191.4|73215.3|73200.3|73199.8|73184.8|629
1657303500000|2022-07-08 18:05:00|73206.3|73191.3|73189.3|73174.3|73212.7|73194.4|73189.3|73172.4|516
1657303800000|2022-07-08 18:10:00|73189.4|73174.4|73191.5|73176.5|73196.8|73179.2|73179.5|73164.5|523
1657304100000|2022-07-08 18:15:00|73191.6|73176.6|73192|73177|73201|73183.5|73185.9|73169|515
1657304400000|2022-07-08 18:20:00|73192.7|73177.7|73197|73182|73200|73185|73182.2|73165.5|482
1657304700000|2022-07-08 18:25:00|73197.1|73182.1|73186.6|73171.6|73202.5|73185.6|73186.4|73169.3|513
1657305000000|2022-07-08 18:30:00|73186.3|73171.3|73184.5|73169.5|73189.3|73171.9|73173.7|73157.1|519
1657305300000|2022-07-08 18:35:00|73184.1|73169.1|73173.1|73158.1|73189.4|73172.4|73163.3|73146.6|577
1657305600000|2022-07-08 18:40:00|73173.3|73158.3|73161.5|73141.5|73180.1|73162.2|73154.3|73137.5|517
1657305900000|2022-07-08 18:45:00|73161.3|73141.3|73152|73137|73182.6|73165.1|73150.5|73134.2|705
1657306200000|2022-07-08 18:50:00|73151.9|73136.9|73149.2|73134.2|73151.9|73136.9|73127.1|73108.8|707
1657306500000|2022-07-08 18:55:00|73149.3|73134.3|73154|73139|73170.1|73152.5|73142.8|73124.5|717
1657306800000|2022-07-08 19:00:00|73153.8|73138.8|73133.4|73113.4|73171.1|73153.8|73130.1|73111.4|780
1657307100000|2022-07-08 19:05:00|73133|73113|73150.9|73130.9|73154.5|73137.3|73128.2|73110.7|706
1657307400000|2022-07-08 19:10:00|73151|73131|73152.5|73132.5|73158.2|73139.6|73141.8|73122.7|665
1657307700000|2022-07-08 19:15:00|73148.4|73133.4|73146.8|73126.8|73154.2|73134.7|73139.7|73121.2|605
1657308000000|2022-07-08 19:20:00|73147.2|73127.2|73144.2|73124.2|73155.6|73135.6|73135.1|73116.6|622
1657308300000|2022-07-08 19:25:00|73143.7|73123.7|73146.4|73126.4|73162.2|73145|73138|73120.6|551
1657308600000|2022-07-08 19:30:00|73146.7|73126.7|73155.9|73135.9|73162.1|73144.4|73144|73126.3|629
1657308900000|2022-07-08 19:35:00|73155.8|73135.8|73146.7|73126.7|73161.1|73143.6|73143.5|73123.5|563
1657309200000|2022-07-08 19:40:00|73146.8|73126.8|73139.7|73119.7|73151.9|73132.9|73135.5|73118.5|509
1657309500000|2022-07-08 19:45:00|73140.5|73120.5|73122.8|73102.8|73146.2|73126.2|73120.5|73102.8|524
1657309800000|2022-07-08 19:50:00|73127.7|73107.7|73126.8|73106.8|73130.6|73115.6|73117.7|73097.8|662
1657310100000|2022-07-08 19:55:00|73126.6|73106.6|73127.2|73107.2|73145.6|73127.7|73125|73106.4|646
1657310400000|2022-07-08 20:00:00|73128.6|73108.6|73112.9|73092.9|73131.2|73112.5|73108.2|73088.2|305
1657310700000|2022-07-08 20:05:00|73112.5|73092.5|73116.3|73096.3|73120.6|73100.6|73101.9|73081.9|105
1657311000000|2022-07-08 20:10:00|73119.7|73099.7|73120.2|73100.2|73120.5|73100.5|73098.9|73078.9|318
1657311300000|2022-07-08 20:15:00|73118.6|73098.6|73126.6|73106.6|73139.4|73119.4|73113.4|73093.4|234
1657311600000|2022-07-08 20:20:00|73126.7|73106.7|73113.1|73093.1|73128.8|73108.8|73105.5|73085.5|192
1657311900000|2022-07-08 20:25:00|73114.1|73094.1|73088.9|73068.9|73117.8|73097.8|73087.1|73067.1|377
1657312200000|2022-07-08 20:30:00|73087.7|73067.7|73089.6|73069.6|73093.9|73073.9|73087.6|73067.6|282
1657312500000|2022-07-08 20:35:00|73089.7|73069.7|73101.3|73081.3|73102|73082|73088.5|73068.5|311
1657312800000|2022-07-08 20:40:00|73101.9|73081.9|73092.7|73072.7|73104.5|73084.5|73091|73071|344
1657313100000|2022-07-08 20:45:00|73093.6|73073.6|73092.9|73072.9|73099.4|73079.4|73084.5|73064.5|330
1657313400000|2022-07-08 20:50:00|73088.7|73068.7|73089.7|73069.7|73093.7|73073.7|73085.6|73065.6|286
1657313700000|2022-07-08 20:55:00|73089.1|73069.1|73068.2|73048.2|73093.8|73073.8|73063.6|73019|251
1657483200000|2022-07-10 20:00:00|73156.5|73126.5|73156.5|73126.5|73174.5|73144.5|73156.5|73126.5|4
1657483500000|2022-07-10 20:05:00|73174.5|73144.5|73156.5|73126.5|73174.5|73144.5|73156.5|73126.5|4
1657484100000|2022-07-10 20:15:00|73170.8|73079.9|73170.8|73079.9|73170.8|73079.9|73170.8|73079.9|1
1657484400000|2022-07-10 20:20:00|73171|73080|73174.5|73144.5|73176.5|73144.5|73171|73080|3
1657485000000|2022-07-10 20:30:00|73169.9|73055.9|73177.7|73063.7|73177.7|73068.1|73161|73055.9|5
1657485300000|2022-07-10 20:35:00|73169.5|73055.5|73163.5|73049.5|73169.5|73055.5|73163.5|73049.5|2
1657485600000|2022-07-10 20:40:00|73167.7|73068.7|73163.5|73049.5|73167.7|73068.7|73161.9|73049.5|3
1657485900000|2022-07-10 20:45:00|73130|73016|73130|73016|73130|73016|73130|73016|1
1657486200000|2022-07-10 20:50:00|73161.9|73068.1|73160.9|73067.1|73174.8|73068.1|73160.9|73060.8|4
1657486500000|2022-07-10 20:55:00|73130|73016|73167.7|73068.7|73167.7|73068.7|73130|73016|6
1657486800000|2022-07-10 21:00:00|73130|73016|73126.8|73022.8|73130|73022.8|73125|73016|3
1657487100000|2022-07-10 21:05:00|73137.8|73074.1|73137.8|73092.8|73154|73110|73136.1|73072.4|49
1657487400000|2022-07-10 21:10:00|73138|73093|73140.8|73065.7|73165.7|73093|73115.2|73043|139
1657487700000|2022-07-10 21:15:00|73140|73070.6|73109.5|73064.4|73154.6|73083.7|73104.6|73048.4|158
1657488000000|2022-07-10 21:20:00|73114.4|73066.8|73110.7|73067.4|73135.3|73074.5|73104.6|73058.8|53
1657488300000|2022-07-10 21:25:00|73104.6|73072.4|73107.8|73072.3|73120.6|73073.9|73104.6|73063.8|44
1657488600000|2022-07-10 21:30:00|73108.2|73065.2|73111|73069.7|73119.5|73076.4|73104.6|73059.3|43
1657488900000|2022-07-10 21:35:00|73118.9|73075.6|73115.6|73075.7|73119.1|73076.4|73104.6|73064.7|22
1657489200000|2022-07-10 21:40:00|73118.7|73075.9|73116.1|73074|73135.8|73083.9|73105.1|73060.3|87
1657489500000|2022-07-10 21:45:00|73118.6|73081.7|73115.2|73080.4|73133.4|73083.3|73106.8|73047.1|258
1657489800000|2022-07-10 21:50:00|73116.6|73078.8|73108.2|73051.7|73118.8|73088.4|73095.8|73029|229
1657490100000|2022-07-10 21:55:00|73105|73063.1|73120.9|73064.7|73135.1|73084.6|73094.9|72997.5|173
1657490400000|2022-07-10 22:00:00|73157.1|73113|73133.1|73098.5|73158.8|73123.1|73119.3|73088.6|480
1657490700000|2022-07-10 22:05:00|73128.2|73103.2|73136.3|73113|73143|73113.7|73095.4|73059.2|436
1657491000000|2022-07-10 22:10:00|73138.8|73110.3|73144.7|73118|73185.6|73155|73135.3|73099.3|532
1657491300000|2022-07-10 22:15:00|73145.2|73117.8|73102.4|73071.3|73150.9|73120.7|73092.1|73064.1|648
1657491600000|2022-07-10 22:20:00|73103.5|73071.1|73125.9|73105.9|73139.6|73111.5|73096.6|73067.2|594
1657491900000|2022-07-10 22:25:00|73124.4|73104.4|73157.9|73123.6|73160|73131.2|73096.4|73064.6|585
1657492200000|2022-07-10 22:30:00|73156.9|73125|73156.1|73128.8|73159.7|73131.7|73133|73107.5|595
1657492500000|2022-07-10 22:35:00|73156.8|73127.6|73141.2|73121.2|73165.8|73137.6|73136|73108.7|563
1657492800000|2022-07-10 22:40:00|73141.4|73121.4|73145.3|73125.3|73160.2|73134.1|73137.5|73112|497
1657493100000|2022-07-10 22:45:00|73145.5|73125.5|73155|73135|73170.5|73137|73140.7|73118|475
1657493400000|2022-07-10 22:50:00|73155.2|73135.2|73158.5|73134.4|73173.3|73148.7|73150.2|73126.4|642
1657493700000|2022-07-10 22:55:00|73158.6|73134.6|73152.3|73127.5|73162|73139.1|73149.8|73126.1|563
1657494000000|2022-07-10 23:00:00|73152.4|73128.3|73163.6|73143.6|73176.1|73153.2|73150.6|73128.2|647
1657494300000|2022-07-10 23:05:00|73163.4|73143.4|73155.6|73135.6|73163.6|73143.6|73153.1|73132.9|438
1657494600000|2022-07-10 23:10:00|73155.8|73135.8|73148|73125.6|73164.3|73144.3|73146.3|73122.5|475
1657494900000|2022-07-10 23:15:00|73147.1|73127.1|73172.9|73152.9|73174.4|73154.4|73147.1|73125.7|593
1657495200000|2022-07-10 23:20:00|73172.7|73152.7|73198.7|73178.7|73201.2|73181.2|73171.2|73151.2|577
1657495500000|2022-07-10 23:25:00|73199|73179|73185.9|73165.9|73199|73179|73178.9|73158.9|543
1657495800000|2022-07-10 23:30:00|73185.1|73165.1|73180.4|73160.4|73188|73168|73170.5|73150.5|628
1657496100000|2022-07-10 23:35:00|73180.6|73160.6|73203.4|73183.4|73205.9|73185.9|73180.4|73160.4|576
1657496400000|2022-07-10 23:40:00|73202.9|73182.9|73187.4|73167.4|73202.9|73182.9|73183.4|73163.4|562
1657496700000|2022-07-10 23:45:00|73186.8|73166.8|73191.6|73171.6|73194.7|73174.7|73181.4|73161.4|579
1657497000000|2022-07-10 23:50:00|73192.1|73172.1|73203.4|73183.4|73216.7|73196.7|73187.8|73167.8|681
1657497300000|2022-07-10 23:55:00|73203|73183|73208.7|73188.7|73224.4|73204.4|73200.1|73180.1|691
1657497600000|2022-07-11 00:00:00|73208.9|73188.9|73240.1|73220.1|73246.1|73227.5|73205.1|73187.4|956
1657497900000|2022-07-11 00:05:00|73239.2|73219.2|73222.3|73202.3|73240|73220|73209.3|73190.6|801
1657498200000|2022-07-11 00:10:00|73222.2|73202.2|73262.1|73242.1|73268.9|73248.9|73216.8|73198.3|781
1657498500000|2022-07-11 00:15:00|73262|73242|73262.3|73242.3|73272.3|73254.2|73241.4|73221.4|850
1657498800000|2022-07-11 00:20:00|73262.5|73242.5|73279.8|73259.8|73280.6|73262.5|73254.2|73234.2|776
1657499100000|2022-07-11 00:25:00|73279.9|73259.9|73276.7|73256.7|73285.4|73268.2|73260.2|73243.1|765
1657499400000|2022-07-11 00:30:00|73276.6|73256.6|73271.3|73251.3|73285.1|73267.1|73243.1|73226.6|818
1657499700000|2022-07-11 00:35:00|73270.9|73250.9|73286.1|73266.1|73287.1|73269.2|73261.9|73241.9|664
1657500000000|2022-07-11 00:40:00|73286.7|73266.7|73282.7|73262.7|73291.2|73272|73275.4|73255.8|613
1657500300000|2022-07-11 00:45:00|73282.1|73262.1|73287.9|73267.9|73287.9|73268.5|73267.4|73247.4|567
1657500600000|2022-07-11 00:50:00|73287.8|73267.8|73280.9|73260.9|73302.8|73285.1|73274.4|73254.4|780
1657500900000|2022-07-11 00:55:00|73283.8|73263.8|73298.9|73278.9|73307.5|73287.5|73275|73255|644
1657501200000|2022-07-11 01:00:00|73299|73279|73345.4|73325.4|73345.4|73325.4|73292.7|73272.7|807
1657501500000|2022-07-11 01:05:00|73345|73325|73350.3|73330.3|73361.5|73344.1|73327.1|73309.2|794
1657501800000|2022-07-11 01:10:00|73350.4|73330.4|73323.8|73303.8|73352.3|73334.3|73319.2|73301.1|702
1657502100000|2022-07-11 01:15:00|73326.7|73306.7|73336.8|73321.8|73361.9|73341.9|73326.7|73306.7|838
1657502400000|2022-07-11 01:20:00|73336.4|73321.4|73348.6|73328.6|73362.1|73344.4|73332.9|73314.9|860
1657502700000|2022-07-11 01:25:00|73348.3|73328.3|73350.1|73330.1|73357|73337.6|73331.9|73314.5|801
1657503000000|2022-07-11 01:30:00|73349.3|73329.3|73354.4|73339.4|73366.1|73348.5|73347.2|73327.2|861
1657503300000|2022-07-11 01:35:00|73354.6|73339.6|73377|73357|73381.2|73362.5|73354.3|73336.9|854
1657503600000|2022-07-11 01:40:00|73377.9|73357.9|73409.2|73389.2|73421.4|73401.4|73377.6|73357.9|870
1657503900000|2022-07-11 01:45:00|73408.8|73388.8|73426.9|73406.9|73430.6|73410.6|73408.8|73388.8|629
1657504200000|2022-07-11 01:50:00|73427.3|73407.3|73428.8|73408.8|73439.7|73420.4|73423.2|73403.2|692
1657504500000|2022-07-11 01:55:00|73429|73409|73405.8|73385.8|73434.5|73416|73396.9|73376.9|776
1657504800000|2022-07-11 02:00:00|73406.1|73386.1|73408.5|73388.5|73410.4|73390.4|73384.8|73366.4|881
1657505100000|2022-07-11 02:05:00|73407.3|73392.3|73381.4|73361.4|73410.2|73392.9|73370.2|73354.1|697
1657505400000|2022-07-11 02:10:00|73382.3|73362.3|73394.3|73374.3|73396.6|73379.2|73361.7|73344.3|767
1657505700000|2022-07-11 02:15:00|73394.4|73374.4|73389.6|73369.6|73402.8|73385.5|73381.6|73364.4|679
1657506000000|2022-07-11 02:20:00|73389.7|73369.7|73363.7|73343.7|73400|73380|73355.9|73338.5|761
1657506300000|2022-07-11 02:25:00|73363.6|73343.6|73352.3|73332.3|73366.5|73348.5|73349.1|73331.6|650
1657506600000|2022-07-11 02:30:00|73352.4|73332.4|73315.1|73295.1|73354.3|73335.8|73311.5|73293.6|813
1657506900000|2022-07-11 02:35:00|73315.5|73295.5|73323.7|73303.7|73337.4|73318.1|73310.8|73292.8|738
1657507200000|2022-07-11 02:40:00|73323.4|73303.4|73350.7|73330.7|73369.8|73352.8|73322.8|73302.8|784
1657507500000|2022-07-11 02:45:00|73350.3|73330.3|73355.4|73340.4|73370.8|73352.9|73345.2|73327.3|744
1657507800000|2022-07-11 02:50:00|73355.5|73340.5|73347.5|73332.5|73363.6|73344.3|73346.4|73330|688
1657508100000|2022-07-11 02:55:00|73347.3|73332.3|73333.7|73313.7|73358.4|73340.3|73327.6|73309.1|657
1657508400000|2022-07-11 03:00:00|73333.2|73313.2|73315.1|73295.1|73333.4|73315.6|73313.9|73295.1|642
1657508700000|2022-07-11 03:05:00|73315.3|73295.3|73295.9|73275.9|73323.7|73304.9|73284.6|73267.7|601
1657509000000|2022-07-11 03:10:00|73296.1|73276.1|73310.6|73290.6|73314.3|73295.9|73284|73265.8|704
1657509300000|2022-07-11 03:15:00|73310.9|73290.9|73317.4|73297.4|73321.6|73302.5|73307|73289.7|631
1657509600000|2022-07-11 03:20:00|73317.5|73297.5|73309.1|73289.1|73319.1|73302.1|73288.6|73271|659
1657509900000|2022-07-11 03:25:00|73309.6|73289.6|73314.5|73294.5|73323|73305.3|73307.4|73289|648
1657510200000|2022-07-11 03:30:00|73314.4|73294.4|73340.9|73320.9|73345.2|73326.8|73309.7|73291.5|700
1657510500000|2022-07-11 03:35:00|73341.6|73321.6|73336.6|73316.6|73341.6|73324.4|73327.3|73307.3|594
1657510800000|2022-07-11 03:40:00|73337.4|73317.4|73348.5|73328.5|73351.2|73333.7|73334.8|73314.8|477
1657511100000|2022-07-11 03:45:00|73348.6|73328.6|73337.8|73317.8|73348.8|73328.8|73331.2|73314.1|477
1657511400000|2022-07-11 03:50:00|73337.6|73317.6|73355.3|73340.3|73360.8|73342.7|73327.9|73310.9|465
1657511700000|2022-07-11 03:55:00|73356.7|73336.7|73334.4|73314.4|73359|73340.9|73333.9|73313.9|513
1657512000000|2022-07-11 04:00:00|73334.5|73314.5|73330.6|73310.6|73345.3|73326|73323.2|73305.2|669
1657512300000|2022-07-11 04:05:00|73330.8|73310.8|73328.5|73308.5|73332.6|73312.6|73311.2|73292.3|553
1657512600000|2022-07-11 04:10:00|73329.2|73309.2|73304.6|73284.6|73330.2|73313.9|73299.3|73279.7|599
1657512900000|2022-07-11 04:15:00|73305|73285|73309.5|73289.5|73312.9|73292.9|73298.1|73278.1|636
1657513200000|2022-07-11 04:20:00|73310.4|73290.4|73323.5|73308.5|73334.1|73316.2|73307.8|73288.9|802
1657513500000|2022-07-11 04:25:00|73323.6|73308.6|73327.3|73307.3|73338.3|73318.3|73315.4|73298.2|642
1657513800000|2022-07-11 04:30:00|73326.6|73306.6|73305|73285|73330.4|73312.5|73301.5|73281.5|630
1657514100000|2022-07-11 04:35:00|73305.1|73285.1|73303.2|73283.2|73314.1|73295.2|73296.7|73276.7|575
1657514400000|2022-07-11 04:40:00|73303.1|73283.1|73317.2|73297.2|73317.9|73300.4|73297.4|73280.1|547
1657514700000|2022-07-11 04:45:00|73317.6|73297.6|73310.6|73295.6|73317.8|73299.4|73303.8|73285.6|486
1657515000000|2022-07-11 04:50:00|73310.7|73295.7|73320.2|73305.2|73342.1|73322.8|73310.6|73291.7|659
1657515300000|2022-07-11 04:55:00|73320.5|73305.5|73322.2|73302.2|73327.7|73311.6|73310.9|73294.1|600
1657515600000|2022-07-11 05:00:00|73323.2|73303.2|73344.2|73324.2|73346.5|73329|73321.9|73301.9|751
1657515900000|2022-07-11 05:05:00|73344.3|73324.3|73320.1|73300.1|73346.9|73328.3|73313.3|73293.8|685
1657516200000|2022-07-11 05:10:00|73320.3|73300.3|73329.9|73309.9|73332.3|73312.5|73317.1|73298.8|630
1657516500000|2022-07-11 05:15:00|73329.8|73309.8|73341|73321|73342.6|73324.4|73322.3|73303.3|645
1657516800000|2022-07-11 05:20:00|73340.8|73320.8|73319.6|73299.6|73346.3|73329.5|73315.8|73296.7|677
1657517100000|2022-07-11 05:25:00|73319.5|73299.5|73318.7|73298.7|73325.1|73307.5|73314.9|73296.7|580
1657517400000|2022-07-11 05:30:00|73318.6|73298.6|73353.4|73333.4|73354.9|73334.9|73316.9|73298.6|750
1657517700000|2022-07-11 05:35:00|73353.2|73333.2|73349.2|73329.2|73370.3|73353.1|73342.1|73325.4|653
1657518000000|2022-07-11 05:40:00|73349.4|73329.4|73353.8|73333.8|73361.3|73344.8|73343.5|73324.1|688
1657518300000|2022-07-11 05:45:00|73355.6|73335.6|73365.6|73345.6|73380.9|73365.6|73350.7|73333.4|722
1657518600000|2022-07-11 05:50:00|73362|73347|73398.7|73378.7|73414.3|73395.8|73361.9|73344.6|759
1657518900000|2022-07-11 05:55:00|73398.4|73378.4|73401.4|73381.4|73403.8|73385.6|73379|73359|761
1657519200000|2022-07-11 06:00:00|73398.3|73383.3|73384.7|73364.7|73409.9|73392.5|73379.3|73363.6|995
1657519500000|2022-07-11 06:05:00|73384|73364|73401.5|73386.5|73410.4|73392.8|73369.2|73350.9|913
1657519800000|2022-07-11 06:10:00|73402.5|73387.5|73421.2|73401.2|73423|73405.7|73385.4|73368.2|999
1657520100000|2022-07-11 06:15:00|73419.2|73404.2|73394|73379|73428.8|73410.2|73383.1|73366.9|987
1657520400000|2022-07-11 06:20:00|73394.2|73379.2|73435.4|73415.4|73436.8|73420.7|73392|73374.1|819
1657520700000|2022-07-11 06:25:00|73431.6|73416.6|73445.4|73425.4|73460.9|73441.5|73424.2|73406.1|875
1657521000000|2022-07-11 06:30:00|73445.2|73425.2|73423.8|73403.8|73446.9|73429.4|73410.3|73390.7|935
1657521300000|2022-07-11 06:35:00|73423.4|73403.4|73398.8|73383.8|73425.5|73408.1|73386.2|73366.2|888
1657521600000|2022-07-11 06:40:00|73398.9|73383.9|73444.7|73429.7|73448.8|73433.8|73398.9|73381.8|853
1657521900000|2022-07-11 06:45:00|73447|73427|73449.9|73429.9|73451|73435.7|73427|73408.8|730
1657522200000|2022-07-11 06:50:00|73447|73432|73516.9|73501.9|73542.6|73527.6|73447|73428.8|912
1657522500000|2022-07-11 06:55:00|73518.4|73503.4|73487.1|73472.1|73519.1|73503.4|73472.8|73454.6|885
1657522800000|2022-07-11 07:00:00|73488.4|73468.4|73510.6|73495.6|73538.8|73519.1|73469|73451.4|1008
1657523100000|2022-07-11 07:05:00|73513.2|73493.2|73432.6|73412.6|73514.3|73494.3|73414.9|73394.9|1045
1657523400000|2022-07-11 07:10:00|73434.4|73414.4|73479.6|73464.6|73479.6|73464.6|73425|73410|969
1657523700000|2022-07-11 07:15:00|73480|73465|73493.7|73473.7|73511|73492.1|73460.8|73443.6|944
1657524000000|2022-07-11 07:20:00|73491.5|73476.5|73523.2|73503.2|73548.2|73531.7|73487.5|73469.8|991
1657524300000|2022-07-11 07:25:00|73522.4|73507.4|73558.5|73538.5|73579.1|73559.1|73516|73498.1|940
1657524600000|2022-07-11 07:30:00|73558.9|73538.9|73529.2|73509.2|73570.4|73553.2|73519.4|73501.8|971
1657524900000|2022-07-11 07:35:00|73529.3|73509.3|73549.2|73529.2|73563.2|73545|73507.8|73491.7|954
1657525200000|2022-07-11 07:40:00|73548.6|73528.6|73560.4|73545.4|73563.9|73548.9|73519.2|73502.4|973
1657525500000|2022-07-11 07:45:00|73560.5|73545.5|73600.5|73585.5|73600.7|73585.5|73533|73515|854
1657525800000|2022-07-11 07:50:00|73600.3|73585.3|73632.7|73617.7|73648.9|73630.1|73599.4|73582.9|1016
1657526100000|2022-07-11 07:55:00|73633|73618|73609.5|73589.5|73634.7|73619.7|73587.9|73572.9|868
1657526400000|2022-07-11 08:00:00|73609.1|73589.1|73635.5|73620.5|73641.4|73623.4|73587.6|73571.9|984
1657526700000|2022-07-11 08:05:00|73637.7|73622.7|73619.3|73604.3|73640|73623.2|73601.4|73586.4|842
1657527000000|2022-07-11 08:10:00|73619.4|73604.4|73560|73545|73627.2|73610|73524.5|73509.5|955
1657527300000|2022-07-11 08:15:00|73560.2|73545.2|73535.8|73520.8|73591.4|73576.4|73531.2|73514.6|936
1657527600000|2022-07-11 08:20:00|73535.7|73520.7|73559.7|73539.7|73583.7|73566.9|73535.7|73520.1|1000
1657527900000|2022-07-11 08:25:00|73561|73541|73543.6|73523.6|73580|73560.4|73539.2|73520.5|900
1657528200000|2022-07-11 08:30:00|73543.9|73523.9|73493.9|73473.9|73546.3|73528.4|73490.8|73473|965
1657528500000|2022-07-11 08:35:00|73494.9|73479.9|73455.5|73435.5|73503.3|73485.6|73449.8|73433.3|907
1657528800000|2022-07-11 08:40:00|73455.4|73435.4|73472|73457|73493.5|73476.4|73452.4|73432.5|851
1657529100000|2022-07-11 08:45:00|73472.1|73457.1|73507.6|73487.6|73514.6|73496.5|73470.1|73452.6|915
1657529400000|2022-07-11 08:50:00|73504.1|73489.1|73500.1|73480.1|73517.5|73500.6|73489.8|73471.3|823
1657529700000|2022-07-11 08:55:00|73500.5|73480.5|73552.5|73532.5|73553.8|73534.5|73497.1|73478.4|897
1657530000000|2022-07-11 09:00:00|73552.4|73532.4|73540.3|73525.3|73563.7|73548.1|73527.2|73509.5|974
1657530300000|2022-07-11 09:05:00|73541|73526|73526.2|73506.2|73541.9|73526.7|73500.5|73481.4|817
1657530600000|2022-07-11 09:10:00|73527.1|73507.1|73531.7|73516.7|73538.1|73519.4|73501.8|73483.3|848
1657530900000|2022-07-11 09:15:00|73532.1|73517.1|73570.2|73550.2|73581.1|73564.8|73525.4|73506.9|865
1657531200000|2022-07-11 09:20:00|73570.3|73550.3|73545.7|73530.7|73582.2|73565.5|73545|73527.8|900
1657531500000|2022-07-11 09:25:00|73546.1|73531.1|73570.6|73555.6|73585.8|73569.6|73523.4|73505|871
1657531800000|2022-07-11 09:30:00|73573.4|73553.4|73592.9|73572.9|73623.5|73606.7|73558.4|73540.6|970
1657532100000|2022-07-11 09:35:00|73593.1|73573.1|73577|73562|73601.1|73585.5|73574.1|73557.4|837
1657532400000|2022-07-11 09:40:00|73576.7|73561.7|73635.3|73620.3|73642.5|73627.5|73543.8|73527.3|921
1657532700000|2022-07-11 09:45:00|73634.5|73619.5|73635.3|73620.3|73643.6|73627.1|73603.7|73588.7|859
1657533000000|2022-07-11 09:50:00|73636.2|73621.2|73643.4|73628.4|73662.5|73647.5|73631|73614.7|820
1657533300000|2022-07-11 09:55:00|73642.6|73627.6|73664.4|73649.4|73673.4|73656.7|73631.7|73616.7|867
1657533600000|2022-07-11 10:00:00|73667.3|73647.3|73678.8|73663.8|73682.8|73667|73659.7|73639.7|910
1657533900000|2022-07-11 10:05:00|73679.5|73664.5|73681.4|73666.4|73718.7|73700|73661.7|73645.8|873
1657534200000|2022-07-11 10:10:00|73681.5|73666.5|73663.9|73648.9|73689.6|73674.6|73653.3|73638.3|888
1657534500000|2022-07-11 10:15:00|73663.8|73648.8|73639.5|73624.5|73673.2|73657.6|73630.4|73613.2|775
1657534800000|2022-07-11 10:20:00|73639.2|73624.2|73637.4|73617.4|73639.2|73624.2|73612.4|73597.4|745
1657535100000|2022-07-11 10:25:00|73637.7|73617.7|73642.1|73622.1|73654.2|73636.6|73625.8|73609.7|741
1657535400000|2022-07-11 10:30:00|73641.8|73621.8|73652.9|73637.9|73675.3|73660.3|73630.6|73613.3|855
1657535700000|2022-07-11 10:35:00|73652.8|73637.8|73628.4|73613.4|73661.3|73644.9|73624.4|73608.6|753
1657536000000|2022-07-11 10:40:00|73630.2|73615.2|73588.1|73573.1|73633.8|73616.4|73583.4|73568.4|874
1657536300000|2022-07-11 10:45:00|73588.2|73573.2|73588.4|73573.4|73608|73593|73583.6|73566.3|828
1657536600000|2022-07-11 10:50:00|73587.7|73572.7|73621.3|73606.3|73625|73607.5|73583.7|73568.6|813
1657536900000|2022-07-11 10:55:00|73621.2|73606.2|73594.9|73579.9|73626.2|73610.6|73582.5|73566.7|851
1657537200000|2022-07-11 11:00:00|73597.3|73577.3|73586.8|73571.8|73605.8|73588.5|73578.9|73562.9|816
1657537500000|2022-07-11 11:05:00|73586.1|73571.1|73577.7|73562.7|73598.8|73580.8|73568.3|73550.1|822
1657537800000|2022-07-11 11:10:00|73577.6|73562.6|73590.5|73575.5|73592.1|73575.8|73555|73540|737
1657538100000|2022-07-11 11:15:00|73592.2|73577.2|73596.4|73581.4|73602|73584.5|73571.4|73556.4|821
1657538400000|2022-07-11 11:20:00|73596.6|73581.6|73653|73633|73654.1|73636.2|73589.4|73574.4|808
1657538700000|2022-07-11 11:25:00|73652.8|73632.8|73717.3|73697.3|73720.1|73702.9|73650.9|73632.4|867
1657539000000|2022-07-11 11:30:00|73714.4|73699.4|73712.3|73692.3|73721.8|73706.6|73680.2|73663.1|858
1657539300000|2022-07-11 11:35:00|73712.1|73692.1|73717.4|73702.4|73726.4|73706.5|73699.6|73681.2|835
1657539600000|2022-07-11 11:40:00|73716.9|73701.9|73745.3|73725.3|73753.9|73734.8|73710.2|73693.2|883
1657539900000|2022-07-11 11:45:00|73744.9|73724.9|73788.2|73768.2|73792.5|73773.6|73726|73709.7|916
1657540200000|2022-07-11 11:50:00|73789.2|73769.2|73805.7|73790.7|73809.5|73791.8|73769.1|73750.2|953
1657540500000|2022-07-11 11:55:00|73805.8|73790.8|73755.4|73735.4|73807|73792|73751.6|73735.3|873
1657540800000|2022-07-11 12:00:00|73756.8|73736.8|73776.6|73761.6|73776.6|73761.6|73721.8|73705.7|974
1657541100000|2022-07-11 12:05:00|73776.9|73761.9|73771.3|73756.3|73791.2|73775.5|73722.6|73707.3|908
1657541400000|2022-07-11 12:10:00|73769.5|73754.5|73700|73685|73771.9|73754.5|73697.1|73680.4|865
1657541700000|2022-07-11 12:15:00|73707.1|73687.1|73702.2|73682.2|73711.8|73694.4|73655.7|73638.7|950
1657542000000|2022-07-11 12:20:00|73698|73683|73691.2|73676.2|73703.1|73685.8|73662.1|73646.7|1001
1657542300000|2022-07-11 12:25:00|73693.4|73673.4|73758.4|73743.4|73760|73743.4|73682.2|73664.1|958
1657542600000|2022-07-11 12:30:00|73758.2|73743.2|73819.8|73804.8|73830.8|73811.8|73708.5|73691.6|1039
1657542900000|2022-07-11 12:35:00|73822.2|73807.2|73852.5|73832.5|73861.9|73844.5|73816.6|73799.2|1029
1657543200000|2022-07-11 12:40:00|73853|73833|73851.7|73836.7|73869.1|73852|73826.9|73808.3|980
1657543500000|2022-07-11 12:45:00|73853.9|73833.9|73830.1|73810.1|73874.2|73857.2|73827.7|73810.1|993
1657543800000|2022-07-11 12:50:00|73826.9|73811.9|73850.2|73830.2|73861.2|73843.5|73802.5|73784.8|985
1657544100000|2022-07-11 12:55:00|73850.3|73830.3|73826.9|73811.9|73868.4|73850.4|73786.3|73770.4|918
1657544400000|2022-07-11 13:00:00|73828.6|73808.6|73858.1|73838.1|73942.9|73922.9|73815|73797.5|1029
1657544700000|2022-07-11 13:05:00|73855.7|73840.7|73973.3|73953.3|73973.3|73955.6|73845.4|73827.5|1031
1657545000000|2022-07-11 13:10:00|73973.4|73953.4|74005.7|73990.7|74009.6|73992.3|73958.5|73943.5|1045
1657545300000|2022-07-11 13:15:00|74005.3|73990.3|73939.1|73919.1|74005.3|73990.3|73929.8|73912.9|922
1657545600000|2022-07-11 13:20:00|73939|73919|73939.5|73924.5|73975.2|73957|73923.1|73905.2|972
1657545900000|2022-07-11 13:25:00|73940.2|73925.2|73953.2|73933.2|74005.9|73988.9|73938.4|73919.3|987
1657546200000|2022-07-11 13:30:00|73952.5|73932.5|74003.5|73983.5|74006.8|73986.8|73936.9|73921.9|1100
1657546500000|2022-07-11 13:35:00|74003.2|73983.2|73997.2|73982.2|74020.3|74001.9|73965.2|73950.2|1090
1657546800000|2022-07-11 13:40:00|73998.7|73978.7|73979.8|73964.8|74025.1|74010.1|73979.8|73964.8|1052
1657547100000|2022-07-11 13:45:00|73980.6|73965.6|74003.8|73988.8|74034.4|74018.3|73980.6|73965.5|1060
1657547400000|2022-07-11 13:50:00|74005.3|73990.3|73940.2|73920.2|74018.4|74003.4|73935|73917.8|1070
1657547700000|2022-07-11 13:55:00|73940.8|73920.8|73908.8|73893.8|73959.1|73941.7|73863.8|73843.8|1084
1657548000000|2022-07-11 14:00:00|73911.6|73891.6|73911.8|73896.8|73952.9|73935.4|73898|73881.8|1086
1657548300000|2022-07-11 14:05:00|73912.1|73897.1|73880|73860|73926.5|73908.2|73865|73848.2|1044
1657548600000|2022-07-11 14:10:00|73880.1|73860.1|73892.5|73877.5|73895|73877.5|73824.2|73805.2|1044
1657548900000|2022-07-11 14:15:00|73894.5|73874.5|73912.7|73897.7|73918.3|73903.1|73856.5|73836.5|1049
1657549200000|2022-07-11 14:20:00|73913.7|73898.7|73943.5|73928.5|73947.8|73932.8|73913.1|73898.1|1008
1657549500000|2022-07-11 14:25:00|73944.3|73929.3|73948.1|73933.1|73962|73947|73894.4|73879.4|1065
1657549800000|2022-07-11 14:30:00|73949.2|73934.2|73889.3|73869.3|73958|73942.4|73870.3|73850.3|1041
1657550100000|2022-07-11 14:35:00|73881.3|73866.3|73841.2|73826.2|73888.1|73871.1|73841.2|73823.8|984
1657550400000|2022-07-11 14:40:00|73844.4|73824.4|73783.5|73768.5|73844.7|73827.6|73782.5|73765.4|969
1657550700000|2022-07-11 14:45:00|73783.3|73768.3|73804.5|73789.5|73848.5|73828.8|73779.3|73760.4|1005
1657551000000|2022-07-11 14:50:00|73807.9|73787.9|73778.6|73763.6|73850.2|73831.3|73731.6|73711.6|1048
1657551300000|2022-07-11 14:55:00|73777.6|73762.6|73804.2|73789.2|73827.8|73810.5|73777.5|73762.5|1040
1657551600000|2022-07-11 15:00:00|73805.9|73790.9|73784.7|73764.7|73826.1|73809.2|73772.2|73755.6|1062
1657551900000|2022-07-11 15:05:00|73784.6|73764.6|73803.5|73788.5|73820.2|73802.7|73761.2|73742.8|1015
1657552200000|2022-07-11 15:10:00|73803.4|73788.4|73751.5|73736.5|73809.5|73792.1|73744.2|73726.6|985
1657552500000|2022-07-11 15:15:00|73753.1|73733.1|73794.8|73779.8|73805.2|73788.6|73739.5|73723.4|939
1657552800000|2022-07-11 15:20:00|73794.9|73779.9|73803.8|73788.8|73814.5|73796.2|73773.5|73758.5|964
1657553100000|2022-07-11 15:25:00|73805.3|73790.3|73808.6|73788.6|73810.3|73794.1|73773.5|73758.5|922
1657553400000|2022-07-11 15:30:00|73808.2|73793.2|73782.8|73762.8|73816.3|73800.9|73757.8|73740.3|914
1657553700000|2022-07-11 15:35:00|73782.9|73762.9|73805.8|73790.8|73816.1|73801.1|73778.6|73759.1|913
1657554000000|2022-07-11 15:40:00|73805.3|73790.3|73820.6|73805.6|73851.4|73832.5|73805.3|73790.2|949
1657554300000|2022-07-11 15:45:00|73817.2|73802.2|73868.1|73853.1|73875.1|73857.6|73811|73796|866
1657554600000|2022-07-11 15:50:00|73868.5|73853.5|73822|73807|73873.6|73856.2|73814.2|73799.1|916
1657554900000|2022-07-11 15:55:00|73822.1|73807.1|73780.6|73765.6|73824.7|73807.1|73771.7|73756.7|872
1657555200000|2022-07-11 16:00:00|73781.1|73766.1|73823.4|73808.4|73841.5|73824.5|73765.6|73750.6|946
1657555500000|2022-07-11 16:05:00|73824|73809|73813.8|73798.8|73840.7|73822.8|73807.1|73790|903
1657555800000|2022-07-11 16:10:00|73813.3|73798.3|73840|73825|73843.1|73826.6|73807.5|73789.9|896
1657556100000|2022-07-11 16:15:00|73843.1|73823.1|73847.3|73827.3|73860.4|73840.8|73827.7|73811.3|844
1657556400000|2022-07-11 16:20:00|73847.4|73827.4|73896.2|73876.2|73907.5|73892.5|73836.9|73819.4|899
1657556700000|2022-07-11 16:25:00|73894.3|73879.3|73895.9|73880.9|73907.1|73889.9|73869.5|73854.5|833
1657557000000|2022-07-11 16:30:00|73896.2|73881.2|73914.7|73894.7|73954.4|73937.4|73896.2|73881.2|950
1657557300000|2022-07-11 16:35:00|73915|73895|73896.5|73876.5|73915|73896.6|73879|73861.6|870
1657557600000|2022-07-11 16:40:00|73896.3|73876.3|73896.7|73881.7|73917.1|73901.1|73891|73874.6|780
1657557900000|2022-07-11 16:45:00|73896.6|73881.6|73918.2|73903.2|73921.4|73906.4|73889.4|73873.2|796
1657558200000|2022-07-11 16:50:00|73916.4|73901.4|73930.4|73915.4|73942.6|73926.5|73910.6|73894.7|845
1657558500000|2022-07-11 16:55:00|73930.6|73915.6|73938.5|73918.5|73947|73929.6|73915.2|73897.2|813
1657558800000|2022-07-11 17:00:00|73938.3|73918.3|73935.7|73915.7|73963.3|73943.9|73914.6|73896.8|896
1657559100000|2022-07-11 17:05:00|73935.3|73915.3|73908.3|73888.3|73946.8|73929.8|73901.9|73885.2|780
1657559400000|2022-07-11 17:10:00|73906|73891|73872.4|73857.4|73908.9|73891.8|73870.9|73855.9|798
1657559700000|2022-07-11 17:15:00|73871.9|73856.9|73893.8|73873.8|73904|73886.3|73871.9|73854.9|682
1657560000000|2022-07-11 17:20:00|73893.6|73873.6|73907.8|73892.8|73911.6|73894.2|73875.3|73856|740
1657560300000|2022-07-11 17:25:00|73907|73892|73914.3|73899.3|73920.7|73903|73888.7|73871.8|652
1657560600000|2022-07-11 17:30:00|73914.4|73899.4|73894.7|73879.7|73935.6|73918.1|73888.6|73868.6|885
1657560900000|2022-07-11 17:35:00|73895.5|73880.5|73898.4|73883.4|73920.6|73901.6|73890.5|73874.2|721
1657561200000|2022-07-11 17:40:00|73899.3|73884.3|73886.7|73871.7|73902.5|73886.6|73869.5|73849.5|803
1657561500000|2022-07-11 17:45:00|73886.8|73871.8|73877.7|73857.7|73892.3|73873.7|73871|73853.5|704
1657561800000|2022-07-11 17:50:00|73877.4|73857.4|73905.4|73890.4|73907|73890.7|73873.7|73857.4|718
1657562100000|2022-07-11 17:55:00|73905.6|73890.6|73892|73872|73914.6|73897.8|73884.9|73867|671
1657562400000|2022-07-11 18:00:00|73890.8|73870.8|73926.6|73906.6|73929.9|73911.2|73878|73860.8|829
1657562700000|2022-07-11 18:05:00|73927.2|73907.2|73953.4|73938.4|73956.8|73940.4|73912|73896.5|774
1657563000000|2022-07-11 18:10:00|73953.5|73938.5|73955.3|73940.3|73970.4|73952.3|73943|73925.5|859
1657563300000|2022-07-11 18:15:00|73958.2|73938.2|73918.6|73903.6|73958.7|73941.2|73911.9|73894.5|782
1657563600000|2022-07-11 18:20:00|73918.7|73903.7|73938.1|73918.1|73945.5|73928.1|73917.2|73899.1|681
1657563900000|2022-07-11 18:25:00|73937.3|73917.3|73937.7|73917.7|73945.7|73928.3|73930.4|73912.1|647
1657564200000|2022-07-11 18:30:00|73938.1|73918.1|73937.7|73917.7|73950.8|73933|73930.6|73911.2|780
1657564500000|2022-07-11 18:35:00|73937.8|73917.8|73916.1|73896.1|73937.8|73917.8|73911.9|73894.9|691
1657564800000|2022-07-11 18:40:00|73915.4|73895.4|73888.1|73868.1|73920.5|73902.1|73874.7|73856.7|763
1657565100000|2022-07-11 18:45:00|73888.8|73868.8|73915|73895|73923.8|73906.4|73884.6|73867.6|676
1657565400000|2022-07-11 18:50:00|73912.8|73897.8|73937.3|73917.3|73942.2|73927.2|73911.3|73896.3|739
1657565700000|2022-07-11 18:55:00|73937.7|73917.7|73938.7|73923.7|73968|73951|73932.9|73915.2|759
1657566000000|2022-07-11 19:00:00|73938.2|73923.2|73945.1|73925.1|73954.1|73934.1|73921.7|73901.7|794
1657566300000|2022-07-11 19:05:00|73945.6|73925.6|73946.1|73926.1|73959.8|73942.8|73936.3|73918.2|787
1657566600000|2022-07-11 19:10:00|73947.3|73927.3|73968.1|73948.1|73975.5|73956.1|73935.9|73918.7|731
1657566900000|2022-07-11 19:15:00|73969.2|73949.2|74000.3|73980.3|74006.8|73991.8|73965.9|73945.9|809
1657567200000|2022-07-11 19:20:00|74000.1|73980.1|74040.2|74025.2|74062.2|74045.4|73999.8|73979.8|965
1657567500000|2022-07-11 19:25:00|74042|74022|74065.1|74050.1|74082.8|74064.5|74039.2|74019.8|812
1657567800000|2022-07-11 19:30:00|74065.8|74050.8|74072.3|74052.3|74072.5|74055|74021.9|74006.9|840
1657568100000|2022-07-11 19:35:00|74072.5|74052.5|74071.8|74051.8|74084.1|74066.4|74061.4|74042.1|759
1657568400000|2022-07-11 19:40:00|74072|74052|74110.9|74095.9|74113.4|74098.2|74068|74051.5|771
1657568700000|2022-07-11 19:45:00|74110|74095|74118.3|74098.3|74124.1|74105.5|74103.6|74085.6|811
1657569000000|2022-07-11 19:50:00|74118.5|74098.5|74151.8|74136.8|74156.6|74141.6|74105.9|74087.8|793
1657569300000|2022-07-11 19:55:00|74152.6|74137.6|74072.7|74052.7|74167|74150.1|74068.6|74048.6|888
1657569600000|2022-07-11 20:00:00|74071.9|74051.9|74073.3|74053.3|74089|74069|74058.7|74038.7|709
1657569900000|2022-07-11 20:05:00|74073.4|74053.4|74080.7|74060.7|74105.2|74085.2|74073.4|74053.4|573
1657570200000|2022-07-11 20:10:00|74081.7|74061.7|74090.7|74070.7|74094.9|74077.9|74072.8|74052.8|537
1657570500000|2022-07-11 20:15:00|74090.5|74070.5|74087.5|74067.5|74092.9|74072.9|74067.8|74048.9|549
1657570800000|2022-07-11 20:20:00|74087.1|74067.1|74080.7|74060.7|74093.5|74075.1|74074.6|74056.2|590
1657571100000|2022-07-11 20:25:00|74081.3|74061.3|74082.1|74062.1|74097.9|74077.9|74074|74054|509
1657571400000|2022-07-11 20:30:00|74081.6|74061.6|74085.7|74065.7|74096|74076|74081.3|74061|483
1657571700000|2022-07-11 20:35:00|74085.6|74065.6|74103.5|74083.5|74105.3|74085.3|74082.1|74062.1|468
1657572000000|2022-07-11 20:40:00|74104.3|74084.3|74104.1|74084.1|74110.3|74090.3|74093.3|74073.3|719
1657572300000|2022-07-11 20:45:00|74105.1|74085.1|74094.8|74068.4|74116|74091.7|74079.6|74056.7|414
1657572600000|2022-07-11 20:50:00|74094.7|74068.7|74107.8|74080.8|74115.5|74087.2|74088.1|74064.1|676
1657572900000|2022-07-11 20:55:00|74110.7|74078.4|74142.6|74072.3|74144|74095.4|74101.9|74054.4|458
1657573200000|2022-07-11 21:00:00|74159.9|74060.9|74174.4|74075.4|74174.6|74075.6|74150|74055.2|29
1657573500000|2022-07-11 21:05:00|74174.8|74075.8|74165.3|74066.3|74175.9|74084.2|74135.7|74066.3|32
1657573800000|2022-07-11 21:10:00|74156.9|74057.9|74155.6|74070.3|74181.1|74087.1|74132.4|74048.8|95
1657574100000|2022-07-11 21:15:00|74147.6|74063.2|74136.6|74095.7|74177.6|74095.8|74132.7|74063.2|158
1657574400000|2022-07-11 21:20:00|74128.5|74075.7|74138.6|74087.9|74174.5|74097.8|74127.5|74072.2|159
1657574700000|2022-07-11 21:25:00|74139.6|74086.8|74131.1|74092.9|74148.9|74101.4|74120.2|74078.9|161
1657575000000|2022-07-11 21:30:00|74128.7|74094.5|74140.5|74090.9|74145.2|74107.9|74120|74083.7|183
1657575300000|2022-07-11 21:35:00|74140|74092|74135.2|74096|74154.1|74108.4|74126.3|74086.1|180
1657575600000|2022-07-11 21:40:00|74138.2|74093.2|74123.2|74103.2|74144|74108.9|74123.2|74085.4|163
1657575900000|2022-07-11 21:45:00|74136.8|74088.4|74134.8|74097.9|74153.4|74109.4|74125.2|74072.7|169
1657576200000|2022-07-11 21:50:00|74135.1|74097.1|74139.6|74101.9|74160.3|74115.9|74124.2|74071|197
1657576500000|2022-07-11 21:55:00|74136.4|74104.5|74134.6|74102.5|74150.3|74115.7|74129|74074|187
1657576800000|2022-07-11 22:00:00|74136|74101.1|74123.7|74089.8|74147.7|74105.9|74117.3|74072|319
1657577100000|2022-07-11 22:05:00|74124|74089.7|74131|74072.3|74137.7|74097.7|74115.4|74070.7|213
1657577400000|2022-07-11 22:10:00|74125.8|74076.5|74081.1|74051.7|74129.6|74087.1|74071.8|74020.6|421
1657577700000|2022-07-11 22:15:00|74080.8|74052.6|74080.4|74060.4|74098.3|74062.8|74076.3|74033.2|479
1657578000000|2022-07-11 22:20:00|74080.5|74060.5|74082.1|74034.4|74101.8|74064.2|74068.3|74030.9|500
1657578300000|2022-07-11 22:25:00|74082.5|74033.8|74075.8|74036.9|74101.7|74065.8|74067.7|74028.6|531
1657578600000|2022-07-11 22:30:00|74078.7|74035.4|74097.7|74074.2|74110.1|74080.1|74072.4|74031.6|544
1657578900000|2022-07-11 22:35:00|74096.4|74074.1|74118.7|74065.1|74123.5|74087.9|74094.3|74060.9|428
1657579200000|2022-07-11 22:40:00|74108.2|74077.5|74095.7|74063.8|74119.7|74082.4|74088.2|74045.3|383
1657579500000|2022-07-11 22:45:00|74095.2|74065|74105|74058.9|74105.2|74072.2|74080.1|74037.6|405
1657579800000|2022-07-11 22:50:00|74106.9|74057|74111.6|74091.6|74130.7|74095.7|74092|74054.6|455
1657580100000|2022-07-11 22:55:00|74115|74089.5|74118.4|74084.7|74136|74095.6|74109.9|74072|499
1657580400000|2022-07-11 23:00:00|74116.7|74084|74090.3|74061.3|74126.2|74093.1|74086.2|74058.2|521
1657580700000|2022-07-11 23:05:00|74090.4|74060.8|74071.3|74049.3|74094.4|74071.6|74067.2|74045.8|630
1657581000000|2022-07-11 23:10:00|74070.9|74049.4|74067.8|74047.8|74088.8|74063|74061.8|74041.5|652
1657581300000|2022-07-11 23:15:00|74067.4|74047.4|74066.2|74046.2|74072.9|74049.9|74060.5|74039.4|444
1657581600000|2022-07-11 23:20:00|74065.8|74045.8|74070.5|74050.5|74079.6|74056.6|74062.2|74041.3|549
1657581900000|2022-07-11 23:25:00|74070.7|74050.7|74081.1|74061.1|74085|74065|74061|74038.7|541
1657582200000|2022-07-11 23:30:00|74081.2|74061.2|74087.7|74067.7|74088.7|74068.7|74062.3|74042.3|574
1657582500000|2022-07-11 23:35:00|74086.2|74066.2|74081.6|74061.6|74086.2|74066.2|74073.7|74050|629
1657582800000|2022-07-11 23:40:00|74081.4|74061.4|74090.3|74070.3|74091.5|74071.5|74079.9|74059.9|535
1657583100000|2022-07-11 23:45:00|74090.4|74070.2|74054|74034|74090.4|74070.2|74053.7|74033.7|589
1657583400000|2022-07-11 23:50:00|74054.2|74034.2|74054.8|74034.8|74059.7|74039.5|74053.4|74033.4|343
1657583700000|2022-07-11 23:55:00|74054.7|74034.7|74067.4|74047.4|74068.2|74048.2|74054.5|74034.5|395
1657584000000|2022-07-12 00:00:00|74069.4|74049.4|74028|74008|74074.8|74054.8|74024.9|74007.8|779
1657584300000|2022-07-12 00:05:00|74028.1|74008.1|74012.4|73992.4|74040.2|74020.2|74010.4|73990.4|703
1657584600000|2022-07-12 00:10:00|74012.5|73992.5|74011.6|73991.6|74028.2|74008.2|73997.3|73977.3|712
1657584900000|2022-07-12 00:15:00|74012.9|73992.9|74021|74001|74029.5|74009.5|74012.8|73992.8|720
1657585200000|2022-07-12 00:20:00|74021.1|74001.1|74051.3|74031.3|74051.4|74031.4|74016|73998.2|669
1657585500000|2022-07-12 00:25:00|74050.7|74030.7|74117.7|74097.7|74119.6|74099.6|74047.7|74027.7|689
1657585800000|2022-07-12 00:30:00|74117.8|74097.8|74112.2|74092.2|74144.7|74124.7|74105.7|74085.7|743
1657586100000|2022-07-12 00:35:00|74111.7|74091.7|74083.4|74063.4|74111.7|74092.7|74083.4|74063.4|696
1657586400000|2022-07-12 00:40:00|74081.9|74061.9|74085.5|74065.5|74106|74086|74074.9|74054.9|709
1657586700000|2022-07-12 00:45:00|74085.4|74065.4|74072.2|74052.2|74087.8|74067.8|74039.5|74019.5|712
1657587000000|2022-07-12 00:50:00|74071.9|74051.9|74093.9|74073.9|74113.2|74093.2|74068.2|74048.2|830
1657587300000|2022-07-12 00:55:00|74091|74071|74105.7|74085.7|74115.1|74095.1|74074.9|74054.9|741
1657587600000|2022-07-12 01:00:00|74105.9|74085.9|74148.9|74128.9|74166|74146|74094.9|74074.9|868
1657587900000|2022-07-12 01:05:00|74149|74129|74220|74200|74224.4|74204.4|74144.8|74124.8|934
1657588200000|2022-07-12 01:10:00|74220.7|74200.7|74303.3|74283.3|74313.2|74293.2|74219.5|74199.5|988
1657588500000|2022-07-12 01:15:00|74302.9|74282.9|74328|74308|74346.2|74326.2|74290.1|74270.1|970
1657588800000|2022-07-12 01:20:00|74328.6|74308.6|74337.7|74317.7|74359.4|74339.4|74284.4|74264.4|1013
1657589100000|2022-07-12 01:25:00|74336.8|74316.8|74304.6|74284.6|74343|74323.1|74293.4|74273.4|993
1657589400000|2022-07-12 01:30:00|74306.1|74286.1|74247.7|74227.7|74306.1|74286.1|74226.3|74206.3|1067
1657589700000|2022-07-12 01:35:00|74249.2|74229.2|74244.6|74224.6|74276.8|74256.8|74234.4|74214.4|963
1657590000000|2022-07-12 01:40:00|74244.7|74224.7|74233.7|74213.7|74255.5|74235.5|74218.9|74198.9|989
1657590300000|2022-07-12 01:45:00|74233.6|74213.6|74232.1|74212.1|74274.9|74254.9|74219.9|74200.4|909
1657590600000|2022-07-12 01:50:00|74232|74212|74202|74182|74245.4|74225.4|74191.3|74171.3|980
1657590900000|2022-07-12 01:55:00|74203.8|74183.8|74194|74174|74207.3|74187.3|74172.5|74152.5|854
1657591200000|2022-07-12 02:00:00|74194.3|74174.3|74233.4|74213.4|74243.7|74223.7|74191.7|74171.7|972
1657591500000|2022-07-12 02:05:00|74233.6|74213.6|74194.8|74174.8|74234.1|74214.1|74189.1|74169.1|906
1657591800000|2022-07-12 02:10:00|74194.9|74174.9|74188.5|74168.5|74214.4|74194.4|74176.5|74156.5|842
1657592100000|2022-07-12 02:15:00|74188.7|74168.7|74242.7|74222.7|74243.2|74223.2|74188|74168|891
1657592400000|2022-07-12 02:20:00|74242.6|74222.6|74216.2|74196.2|74296.1|74276.1|74214.3|74194.3|903
1657592700000|2022-07-12 02:25:00|74216.3|74196.3|74251.3|74231.3|74271.7|74251.7|74202.3|74182.3|914
1657593000000|2022-07-12 02:30:00|74252|74232|74245|74225|74263.8|74243.8|74226.7|74206.7|858
1657593300000|2022-07-12 02:35:00|74244.9|74224.9|74212.7|74192.7|74245|74225|74200.2|74180.2|816
1657593600000|2022-07-12 02:40:00|74212.9|74192.9|74214.9|74194.9|74226.2|74206.2|74201.3|74181.3|887
1657593900000|2022-07-12 02:45:00|74215.7|74195.7|74215.7|74195.7|74219.8|74202.9|74202.3|74182.3|784
1657594200000|2022-07-12 02:50:00|74215.8|74195.8|74221.3|74201.3|74229.4|74209.4|74204.8|74184.8|778
1657594500000|2022-07-12 02:55:00|74221|74201|74214.9|74194.9|74234.4|74214.4|74212.2|74192.2|742
1657594800000|2022-07-12 03:00:00|74214.8|74194.8|74228.8|74208.8|74234.3|74214.3|74190.7|74170.7|809
1657595100000|2022-07-12 03:05:00|74229|74209|74226.7|74206.7|74261.9|74241.9|74222.8|74202.8|877
1657595400000|2022-07-12 03:10:00|74228.8|74208.8|74237|74217|74257.3|74237.3|74223.6|74203.6|638
1657595700000|2022-07-12 03:15:00|74237.1|74217.1|74245.2|74225.2|74245.5|74225.5|74225.7|74205.7|669
1657596000000|2022-07-12 03:20:00|74245.1|74225.1|74255.4|74235.4|74269.1|74249.1|74244.9|74224.9|710
1657596300000|2022-07-12 03:25:00|74255.3|74235.3|74219.9|74199.9|74255.3|74235.3|74216.3|74196.3|676
1657596600000|2022-07-12 03:30:00|74221.6|74201.6|74229|74209|74230.1|74210.1|74212.7|74192.7|724
1657596900000|2022-07-12 03:35:00|74229.1|74209.1|74236.3|74216.3|74262|74242|74224.9|74204.9|726
1657597200000|2022-07-12 03:40:00|74236.4|74216.4|74223|74203|74246.1|74226.1|74222|74202|725
1657597500000|2022-07-12 03:45:00|74222.8|74202.8|74221.9|74201.9|74231.7|74211.7|74210.3|74190.3|651
1657597800000|2022-07-12 03:50:00|74221.7|74201.7|74210.2|74190.2|74226.2|74206.2|74203.2|74183.2|773
1657598100000|2022-07-12 03:55:00|74209.9|74189.9|74210|74190|74223.5|74203.5|74202.7|74182.7|754
1657598400000|2022-07-12 04:00:00|74210.2|74190.2|74233.8|74213.8|74241.8|74221.8|74208.6|74188.6|729
1657598700000|2022-07-12 04:05:00|74234.1|74214.1|74236.7|74216.7|74246.4|74226.4|74220.7|74200.7|698
1657599000000|2022-07-12 04:10:00|74236|74216|74255.1|74235.1|74266|74246|74233.5|74213.5|763
1657599300000|2022-07-12 04:15:00|74260.9|74240.9|74255.5|74235.5|74267.9|74247.9|74235.3|74217.7|778
1657599600000|2022-07-12 04:20:00|74255.6|74235.6|74275.7|74255.7|74307.5|74287.5|74253.8|74233.8|829
1657599900000|2022-07-12 04:25:00|74275.5|74255.5|74285.7|74265.7|74293.6|74274.2|74271.1|74251.1|678
1657600200000|2022-07-12 04:30:00|74285.8|74265.8|74311.6|74291.6|74320.1|74300.1|74282.1|74262.1|652
1657600500000|2022-07-12 04:35:00|74312|74292|74297.3|74277.3|74316.6|74296.6|74289.8|74273.1|653
1657600800000|2022-07-12 04:40:00|74297.5|74277.5|74306.3|74286.3|74323.1|74303.1|74284.7|74264.7|740
1657601100000|2022-07-12 04:45:00|74306.4|74286.4|74310.6|74290.6|74339.1|74319.1|74300.3|74280.3|733
1657601400000|2022-07-12 04:50:00|74310.5|74290.5|74294.3|74279.3|74332.5|74312.5|74289.4|74274.4|748
1657601700000|2022-07-12 04:55:00|74297.1|74277.1|74284.9|74269.9|74297.4|74280|74280.6|74263.5|572
1657602000000|2022-07-12 05:00:00|74285|74270|74288.8|74273.8|74324.8|74307.9|74270.4|74251.2|926
1657602300000|2022-07-12 05:05:00|74289.1|74274.1|74329.7|74309.7|74334.6|74316.5|74288.4|74271.6|823
1657602600000|2022-07-12 05:10:00|74326.8|74311.8|74319.6|74299.6|74362.4|74346.2|74314.6|74294.6|832
1657602900000|2022-07-12 05:15:00|74319.7|74299.7|74317.1|74297.1|74350.8|74330.8|74307.9|74287.9|632
1657603200000|2022-07-12 05:20:00|74317.7|74297.7|74331.8|74311.8|74332.2|74312.2|74305.1|74285.1|645
1657603500000|2022-07-12 05:25:00|74330.3|74310.3|74299.1|74279.1|74331.1|74311.1|74274.4|74254.4|721
1657603800000|2022-07-12 05:30:00|74298.6|74278.6|74317.6|74297.6|74347.2|74328.5|74298.6|74278.6|918
1657604100000|2022-07-12 05:35:00|74317.5|74297.5|74320.9|74300.9|74321.7|74301.7|74295.2|74278.1|773
1657604400000|2022-07-12 05:40:00|74320.8|74300.8|74293.5|74273.5|74328.3|74310.8|74282.4|74263.7|860
1657604700000|2022-07-12 05:45:00|74293.8|74273.8|74327.4|74307.4|74329.6|74311.3|74280|74262.3|833
1657605000000|2022-07-12 05:50:00|74327.7|74307.7|74308.1|74288.1|74332.4|74314.7|74285.3|74266.9|761
1657605300000|2022-07-12 05:55:00|74306.1|74286.1|74341.7|74321.7|74341.8|74324.4|74300.8|74283.3|780
1657605600000|2022-07-12 06:00:00|74340.2|74320.2|74328.3|74313.3|74353.6|74336.6|74291.3|74272.7|1041
1657605900000|2022-07-12 06:05:00|74329.6|74314.6|74290.4|74275.4|74350|74332.4|74290|74272|930
1657606200000|2022-07-12 06:10:00|74289.6|74274.6|74231|74216|74300.7|74285.2|74224|74207.8|1010
1657606500000|2022-07-12 06:15:00|74232.4|74217.4|74264.5|74249.5|74271.2|74255|74232.4|74214.1|847
1657606800000|2022-07-12 06:20:00|74264.8|74249.8|74229.2|74214.2|74271.3|74254.9|74223.8|74206.6|946
1657607100000|2022-07-12 06:25:00|74229.1|74214.1|74228.5|74208.5|74242.3|74224.5|74213.5|74198.5|935
1657607400000|2022-07-12 06:30:00|74229.4|74209.4|74130.4|74110.4|74229.4|74209.4|74125.6|74106.2|1021
1657607700000|2022-07-12 06:35:00|74132.1|74112.1|74189.2|74169.2|74189.2|74172|74120.7|74103|996
1657608000000|2022-07-12 06:40:00|74189.1|74169.1|74198.7|74183.7|74216.1|74200.1|74181.1|74165.6|994
1657608300000|2022-07-12 06:45:00|74198.3|74183.3|74222.9|74207.9|74232.6|74215.2|74194.9|74177.8|1005
1657608600000|2022-07-12 06:50:00|74222.4|74207.4|74261.7|74246.7|74266.4|74249.2|74215.7|74198.4|960
1657608900000|2022-07-12 06:55:00|74262.5|74247.5|74246.2|74231.2|74270.6|74250.9|74227.1|74212.1|950
1657609200000|2022-07-12 07:00:00|74246.4|74226.4|74218.1|74203.1|74351.7|74331.7|74194.1|74174.1|1135
1657609500000|2022-07-12 07:05:00|74219.8|74199.8|74277.5|74262.5|74305.3|74290.3|74188|74170.1|1083
1657609800000|2022-07-12 07:10:00|74280.9|74265.9|74320|74305|74370.1|74352.9|74274.7|74259.7|1103
1657610100000|2022-07-12 07:15:00|74319.7|74304.7|74345.1|74330.1|74374.1|74356.4|74296.1|74277.8|1038
1657610400000|2022-07-12 07:20:00|74345.7|74330.7|74318.1|74298.1|74353.2|74336.2|74306.5|74291.5|1051
1657610700000|2022-07-12 07:25:00|74317.5|74302.5|74311.6|74291.6|74356.3|74338.8|74290.9|74273.7|1008
1657611000000|2022-07-12 07:30:00|74311.7|74291.7|74335.5|74320.5|74337.3|74320.5|74286.2|74269.1|1015
1657611300000|2022-07-12 07:35:00|74336|74321|74351.5|74331.5|74360.3|74344.9|74318.5|74302.6|1062
1657611600000|2022-07-12 07:40:00|74351.3|74331.3|74353.2|74333.2|74360.6|74343|74317.9|74298.8|996
1657611900000|2022-07-12 07:45:00|74351|74336|74353.4|74338.4|74363.4|74347.6|74330.7|74313.2|983
1657612200000|2022-07-12 07:50:00|74352.6|74337.6|74364.1|74349.1|74376.4|74359.1|74335.9|74319.8|987
1657612500000|2022-07-12 07:55:00|74365.5|74350.5|74339.4|74324.4|74380.6|74365.6|74337|74319.2|988
1657612800000|2022-07-12 08:00:00|74342.8|74327.8|74336.5|74321.5|74361.8|74346.4|74323.1|74304.9|1018
1657613100000|2022-07-12 08:05:00|74336.9|74321.9|74381.2|74366.2|74384.3|74367|74336.2|74320.1|952
1657613400000|2022-07-12 08:10:00|74381.1|74366.1|74361.8|74341.8|74384.6|74366.1|74324.7|74309.7|952
1657613700000|2022-07-12 08:15:00|74359.1|74344.1|74385.1|74370.1|74390.6|74372.8|74354.5|74337|948
1657614000000|2022-07-12 08:20:00|74385.6|74370.6|74353.8|74333.8|74389.2|74374.2|74340.4|74322.2|968
1657614300000|2022-07-12 08:25:00|74352.2|74337.2|74355.7|74335.7|74377.7|74357.7|74338.7|74321.1|903
1657614600000|2022-07-12 08:30:00|74355.1|74335.1|74344.3|74324.3|74358.3|74340|74334.2|74316.4|926
1657614900000|2022-07-12 08:35:00|74343.5|74323.5|74303.2|74283.2|74349.4|74332|74271.1|74253.5|987
1657615200000|2022-07-12 08:40:00|74303.3|74283.3|74343.7|74323.7|74352.4|74334|74279.7|74261.7|998
1657615500000|2022-07-12 08:45:00|74343.3|74323.3|74328|74308|74367.5|74349.6|74310.2|74290.3|932
1657615800000|2022-07-12 08:50:00|74328.3|74308.3|74331.4|74316.4|74340.6|74320.8|74309|74294|935
1657616100000|2022-07-12 08:55:00|74330.7|74315.7|74335.1|74315.1|74338.9|74320.8|74313.4|74295.6|910
1657616400000|2022-07-12 09:00:00|74335.3|74315.3|74384.1|74364.1|74399.6|74379.6|74311.8|74291.8|989
1657616700000|2022-07-12 09:05:00|74383.9|74363.9|74363.1|74343.1|74399.3|74381.1|74342.3|74322.3|998
1657617000000|2022-07-12 09:10:00|74363.3|74343.3|74395.9|74380.9|74403.8|74386|74360.5|74342.3|1000
1657617300000|2022-07-12 09:15:00|74398|74378|74379.9|74359.9|74401.1|74383.6|74376.1|74359|946
1657617600000|2022-07-12 09:20:00|74379.1|74359.1|74364.6|74349.6|74383.9|74367.8|74352.7|74336.7|937
1657617900000|2022-07-12 09:25:00|74366.8|74346.8|74373|74353|74376.3|74358.4|74357.4|74340.5|837
1657618200000|2022-07-12 09:30:00|74372.8|74352.8|74361.2|74346.2|74383.4|74367|74343.5|74323.5|886
1657618500000|2022-07-12 09:35:00|74361.3|74346.3|74390.5|74370.5|74400.4|74383.5|74353.2|74335.8|864
1657618800000|2022-07-12 09:40:00|74390.4|74370.4|74400|74380|74401.4|74383.4|74385|74366.8|824
1657619100000|2022-07-12 09:45:00|74400.5|74380.5|74366|74346|74406.3|74387|74343.6|74323.6|922
1657619400000|2022-07-12 09:50:00|74365.3|74345.3|74358|74338|74399.5|74382|74344.3|74324.3|1008
1657619700000|2022-07-12 09:55:00|74358.2|74338.2|74311.3|74291.3|74359.8|74339.8|74300.8|74280.9|973
1657620000000|2022-07-12 10:00:00|74311.7|74291.7|74248.4|74228.4|74321.6|74301.7|74236.9|74216.9|917
1657620300000|2022-07-12 10:05:00|74242.8|74222.8|74228.9|74208.9|74252.8|74235.3|74204.9|74184.9|1005
1657620600000|2022-07-12 10:10:00|74229.2|74209.2|74233.6|74218.6|74249.1|74229.1|74211.1|74192.6|904
1657620900000|2022-07-12 10:15:00|74237.9|74217.9|74301.3|74281.3|74310.6|74290.6|74222.2|74205|972
1657621200000|2022-07-12 10:20:00|74301.1|74281.1|74302.9|74282.9|74302.9|74286.5|74268.2|74249.1|802
1657621500000|2022-07-12 10:25:00|74303|74283|74304.9|74289.9|74329.8|74311.7|74293.8|74273.8|893
1657621800000|2022-07-12 10:30:00|74304.8|74289.8|74339.1|74319.1|74360.2|74340.2|74278.4|74262.8|935
1657622100000|2022-07-12 10:35:00|74335.8|74315.8|74323|74303|74361.5|74343.7|74319.3|74301.3|812
1657622400000|2022-07-12 10:40:00|74323.3|74303.3|74302.1|74282.1|74330|74312.8|74286.1|74269.2|814
1657622700000|2022-07-12 10:45:00|74302|74282|74299.8|74284.8|74324.7|74309.7|74279.5|74262.9|871
1657623000000|2022-07-12 10:50:00|74299.6|74284.6|74310.1|74290.1|74322.6|74304.6|74286.5|74268.1|784
1657623300000|2022-07-12 10:55:00|74308.5|74288.5|74256|74236|74313.5|74295.5|74226.5|74209|930
1657623600000|2022-07-12 11:00:00|74252.1|74237.1|74217|74202|74272.8|74256|74205.7|74188.6|928
1657623900000|2022-07-12 11:05:00|74219.8|74199.8|74217.4|74202.4|74224.5|74209.5|74202.3|74184.5|841
1657624200000|2022-07-12 11:10:00|74217.5|74202.5|74189.9|74169.9|74231|74212.7|74154.3|74136.3|954
1657624500000|2022-07-12 11:15:00|74189.5|74169.5|74034.6|74014.6|74189.5|74169.5|73999.5|73979.5|996
1657624800000|2022-07-12 11:20:00|74033.6|74013.6|73969.9|73949.9|74065.2|74046.3|73906.4|73886.4|1122
1657625100000|2022-07-12 11:25:00|73975|73955|74027|74012|74033|74016.3|73967.5|73949.9|1064
1657625400000|2022-07-12 11:30:00|74027.2|74007.2|74020.8|74005.8|74040.9|74020.9|73965.3|73950.3|1036
1657625700000|2022-07-12 11:35:00|74023.3|74003.3|74074.9|74054.9|74081.1|74066.1|74017.2|74000.1|1006
1657626000000|2022-07-12 11:40:00|74072.6|74057.6|74085.5|74065.5|74091.5|74071.7|74043.1|74025.9|939
1657626300000|2022-07-12 11:45:00|74085.2|74065.2|74097.7|74077.7|74112.1|74095.5|74075.5|74057.6|980
1657626600000|2022-07-12 11:50:00|74097.5|74077.5|74131.2|74116.2|74155.8|74137.3|74086.3|74068.7|969
1657626900000|2022-07-12 11:55:00|74132.5|74117.5|74119.7|74104.7|74146.7|74128.5|74116.2|74100|967
1657627200000|2022-07-12 12:00:00|74125|74105|74152.4|74137.4|74162.3|74144.8|74101.2|74082.7|990
1657627500000|2022-07-12 12:05:00|74152.6|74137.6|74169.5|74149.5|74170.7|74150.7|74131.7|74114.3|834
1657627800000|2022-07-12 12:10:00|74169.7|74149.7|74109.3|74089.3|74169.7|74149.7|74091.3|74072|904
1657628100000|2022-07-12 12:15:00|74108.5|74088.5|74103.5|74083.5|74108.5|74090.7|74062.9|74045.6|973
1657628400000|2022-07-12 12:20:00|74102.7|74082.7|74090.9|74070.9|74110.3|74092|74068.2|74051.2|994
1657628700000|2022-07-12 12:25:00|74090.8|74070.8|74129.8|74114.8|74139.4|74121.2|74081.1|74063.5|925
1657629000000|2022-07-12 12:30:00|74130.1|74115.1|74118|74098|74172.6|74155.3|74086.6|74070.3|968
1657629300000|2022-07-12 12:35:00|74117.8|74097.8|74125.2|74105.2|74143.2|74124.8|74097.2|74082.2|967
1657629600000|2022-07-12 12:40:00|74125.3|74105.3|74105.7|74090.7|74169.1|74149.1|74102.5|74085.4|997
1657629900000|2022-07-12 12:45:00|74107.6|74087.6|74108.1|74088.1|74140.6|74120.6|74097.7|74080.1|923
1657630200000|2022-07-12 12:50:00|74108.2|74088.2|74048.8|74028.8|74112.6|74095.7|74035.2|74020.2|898
1657630500000|2022-07-12 12:55:00|74045.6|74030.6|74022.1|74002.1|74053.4|74036.4|74004.1|73988.7|929
1657630800000|2022-07-12 13:00:00|74022.8|74002.8|73986|73966|74029.5|74010.8|73979.9|73962.5|965
1657631100000|2022-07-12 13:05:00|73985.8|73965.8|73988.7|73968.7|74021.6|74004.8|73979.5|73963.2|991
1657631400000|2022-07-12 13:10:00|73988.9|73968.9|74006.8|73991.8|74018.1|74000.2|73973.5|73956.8|1020
1657631700000|2022-07-12 13:15:00|74006.7|73991.7|74065.2|74050.2|74073.5|74057.1|74005.9|73989.5|993
1657632000000|2022-07-12 13:20:00|74064.3|74049.3|74102.1|74087.1|74112.9|74096.6|74060.9|74043|992
1657632300000|2022-07-12 13:25:00|74102.3|74087.3|74110.9|74090.9|74129.2|74111.3|74086.9|74070|925
1657632600000|2022-07-12 13:30:00|74112.3|74092.3|74091.1|74071.1|74114.2|74096.6|74052|74032|1074
1657632900000|2022-07-12 13:35:00|74090.9|74070.9|74013.1|73993.1|74090.9|74072.1|74001.8|73982.9|1084
1657633200000|2022-07-12 13:40:00|74013.3|73993.3|74060.7|74045.7|74068.5|74049.5|74006.6|73986.8|1064
1657633500000|2022-07-12 13:45:00|74061.7|74041.7|74088.1|74068.1|74093.8|74073.8|74050.2|74030.3|1042
1657633800000|2022-07-12 13:50:00|74088.8|74068.8|74125.5|74105.5|74170|74152|74086.4|74068.8|1108
1657634100000|2022-07-12 13:55:00|74125.3|74105.3|74065.2|74045.2|74146.3|74126.3|74054.5|74038|1105
1657634400000|2022-07-12 14:00:00|74065.5|74045.5|74013.1|73998.1|74088.6|74068.6|74008.3|73993.3|1099
1657634700000|2022-07-12 14:05:00|74015.2|74000.2|74016.3|74001.3|74053.8|74037.8|74008.4|73992|1050
1657635000000|2022-07-12 14:10:00|74016|74001|74030.5|74015.5|74038.8|74021.4|73975.5|73958.9|1053
1657635300000|2022-07-12 14:15:00|74030.2|74015.2|74060|74045|74063|74045.7|74027.6|74009.7|1046
1657635600000|2022-07-12 14:20:00|74060.6|74045.6|74031.2|74016.2|74063.4|74046|74016.3|73999|1060
1657635900000|2022-07-12 14:25:00|74031.7|74016.7|74037.2|74022.2|74052.2|74037.2|74014.8|73996.7|960
1657636200000|2022-07-12 14:30:00|74040.5|74025.5|74091.6|74076.6|74108.8|74091.9|74032.1|74016.3|1080
1657636500000|2022-07-12 14:35:00|74094.2|74074.2|74039|74019|74104.1|74087.1|74031.8|74012.9|1036
1657636800000|2022-07-12 14:40:00|74036.9|74021.9|73967.7|73947.7|74059.2|74041.3|73958.5|73941.5|1041
1657637100000|2022-07-12 14:45:00|73968.4|73948.4|73997.1|73977.1|74022.6|74005.1|73947.2|73931.7|1092
1657637400000|2022-07-12 14:50:00|73998.7|73978.7|74037.3|74022.3|74056.7|74040.7|73998.7|73978.7|1085
1657637700000|2022-07-12 14:55:00|74037.8|74022.8|74047.7|74027.7|74055.2|74038.2|74014.9|73996.9|1085
1657638000000|2022-07-12 15:00:00|74046.5|74026.5|74022.9|74002.9|74056.8|74039.1|74000.7|73983.2|1025
1657638300000|2022-07-12 15:05:00|74023.2|74003.2|74007.5|73992.5|74047.9|74030.2|74005.8|73990.8|919
1657638600000|2022-07-12 15:10:00|74007.2|73992.2|73983.1|73968.1|74021.2|74003.5|73963.9|73948.9|1005
1657638900000|2022-07-12 15:15:00|73984.5|73969.5|73981.6|73961.6|73989.1|73971.3|73963.4|73943.4|906
1657639200000|2022-07-12 15:20:00|73981.9|73961.9|73928.7|73913.7|73990.2|73973.4|73926.9|73910|942
1657639500000|2022-07-12 15:25:00|73931.7|73911.7|73889.4|73874.4|73934.9|73917.1|73860.4|73843.4|1030
1657639800000|2022-07-12 15:30:00|73891.8|73871.8|73892|73877|73934.6|73916.8|73886.5|73870.2|998
1657640100000|2022-07-12 15:35:00|73891.9|73876.9|73929|73914|73945.1|73928.2|73883|73865.5|911
1657640400000|2022-07-12 15:40:00|73929.3|73914.3|73933.9|73913.9|73952.4|73935.8|73925.1|73909.9|827
1657640700000|2022-07-12 15:45:00|73933.6|73913.6|73895.7|73880.7|73938.8|73922.7|73885|73868.4|851
1657641000000|2022-07-12 15:50:00|73895.4|73880.4|73903.9|73888.9|73908.7|73892.4|73884.4|73865.6|832
1657641300000|2022-07-12 15:55:00|73904.3|73889.3|73899.2|73884.2|73930.4|73915.4|73898.9|73881.3|846
1657641600000|2022-07-12 16:00:00|73899.5|73884.5|73903.8|73888.8|73912.4|73895.8|73895.2|73877.2|903
1657641900000|2022-07-12 16:05:00|73903.9|73888.9|73920.1|73905.1|73928.8|73911|73886.3|73868.8|889
1657642200000|2022-07-12 16:10:00|73922.3|73902.3|73937|73922|73963.2|73946.2|73918.9|73902.2|905
1657642500000|2022-07-12 16:15:00|73937.1|73922.1|73945.8|73930.8|73956.2|73939.3|73931.5|73914.3|686
1657642800000|2022-07-12 16:20:00|73946.4|73931.4|73921.8|73906.8|73953.2|73938.2|73919|73901.7|759
1657643100000|2022-07-12 16:25:00|73919.2|73904.2|73932.6|73917.6|73934.2|73917.6|73869.6|73854.3|886
1657643400000|2022-07-12 16:30:00|73935|73915|73930|73915|73941.5|73923.5|73920|73901.5|799
1657643700000|2022-07-12 16:35:00|73930.8|73915.8|73934.2|73914.2|73945.2|73929.6|73909.7|73892.5|767
1657644000000|2022-07-12 16:40:00|73933.8|73913.8|73935.7|73920.7|73942.9|73925.7|73921.4|73906.4|685
1657644300000|2022-07-12 16:45:00|73935.6|73920.6|73932.3|73917.3|73942.8|73925.4|73916.9|73899.4|641
1657644600000|2022-07-12 16:50:00|73935.2|73915.2|73943.4|73928.4|73953.9|73937.9|73932.7|73915.1|690
1657644900000|2022-07-12 16:55:00|73946.5|73926.5|73949.2|73934.2|73949.2|73934.2|73921.7|73906.7|705
1657645200000|2022-07-12 17:00:00|73947.8|73932.8|73992.9|73977.9|74000.9|73985.9|73931.5|73916.5|875
1657645500000|2022-07-12 17:05:00|73993.3|73978.3|73970.4|73955.4|74016.4|74000.5|73970.4|73955.4|910
1657645800000|2022-07-12 17:10:00|73973.7|73953.7|74005.1|73985.1|74005.3|73987.3|73964.2|73947.7|832
1657646100000|2022-07-12 17:15:00|74004.8|73984.8|73998.6|73983.6|74011.9|73994.8|73988.6|73973.1|764
1657646400000|2022-07-12 17:20:00|73998.5|73983.5|74001.4|73986.4|74004.9|73988.2|73976.6|73959.1|754
1657646700000|2022-07-12 17:25:00|74001.5|73986.5|74001.6|73986.6|74012.3|73995.1|73994.8|73979.8|744
1657647000000|2022-07-12 17:30:00|74001.7|73986.7|74018.7|74003.7|74020.8|74004.1|74001.4|73984.4|746
1657647300000|2022-07-12 17:35:00|74019|74004|73996.8|73981.8|74023.1|74007|73979.3|73961.8|646
1657647600000|2022-07-12 17:40:00|73996.1|73981.1|73978.1|73963.1|73998.5|73981.5|73970.4|73952.7|714
1657647900000|2022-07-12 17:45:00|73978.2|73963.2|73999.6|73979.6|74000.4|73982.9|73974.5|73957.2|668
1657648200000|2022-07-12 17:50:00|73997.1|73982.1|73999.1|73979.1|74002.3|73986|73986|73968.2|603
1657648500000|2022-07-12 17:55:00|73999|73979|73972.7|73957.7|74004.9|73987.5|73972.2|73955.7|694
1657648800000|2022-07-12 18:00:00|73972.8|73957.8|73995.7|73980.7|73997.1|73982.1|73945.3|73928.1|799
1657649100000|2022-07-12 18:05:00|73996.2|73981.2|74017.8|74002.8|74027.6|74010.2|73995.9|73977.5|739
1657649400000|2022-07-12 18:10:00|74017.7|74002.7|74008.3|73993.3|74020.7|74005.6|74007.9|73990|810
1657649700000|2022-07-12 18:15:00|74008.4|73993.4|73995.5|73980.5|74021.6|74004.6|73995.5|73980.5|713
1657650000000|2022-07-12 18:20:00|73995.9|73980.9|74010.6|73995.6|74013.8|73998.8|73986.4|73971.4|733
1657650300000|2022-07-12 18:25:00|74010.8|73995.8|74015.8|74000.8|74026.5|74011.5|74010.8|73995.8|748
1657650600000|2022-07-12 18:30:00|74016.1|74001.1|74031.1|74011.1|74031.7|74014|74007.5|73990.1|765
1657650900000|2022-07-12 18:35:00|74028.4|74013.4|74026.3|74011.3|74035.8|74019|74018|74000.1|709
1657651200000|2022-07-12 18:40:00|74026.5|74011.5|74010.2|73990.2|74028.7|74013.1|74004.4|73987.8|729
1657651500000|2022-07-12 18:45:00|74010|73990|74025.1|74010.1|74028.7|74010.6|74004.5|73985.5|571
1657651800000|2022-07-12 18:50:00|74025.2|74010.2|74058.9|74043.9|74064.4|74048|74022.3|74005.6|725
1657652100000|2022-07-12 18:55:00|74060.6|74045.6|74081|74066|74097.3|74082.3|74059.4|74043.8|886
1657652400000|2022-07-12 19:00:00|74080.3|74065.3|74071.6|74056.6|74094.4|74079.4|74058.7|74041.1|863
1657652700000|2022-07-12 19:05:00|74074.3|74054.3|74086.8|74066.8|74087.9|74070.8|74070.6|74053.1|842
1657653000000|2022-07-12 19:10:00|74083.5|74068.5|74083.6|74063.6|74096.9|74081.2|74073.2|74054.8|780
1657653300000|2022-07-12 19:15:00|74084|74064|74077.4|74057.4|74092.1|74074.7|74066.4|74049.6|753
1657653600000|2022-07-12 19:20:00|74077.1|74057.1|74086.4|74071.4|74089.2|74071.7|74070.7|74055.7|657
1657653900000|2022-07-12 19:25:00|74086.9|74071.9|74093.4|74078.4|74098.2|74079.8|74077.9|74061|807
1657654200000|2022-07-12 19:30:00|74091.7|74076.7|74102.8|74087.8|74107.4|74090.4|74086.8|74069.2|722
1657654500000|2022-07-12 19:35:00|74102.7|74087.7|74127.8|74107.8|74140.5|74123.1|74100|74082.9|764
1657654800000|2022-07-12 19:40:00|74127.6|74107.6|74130.6|74115.6|74135.4|74118.4|74123|74105.6|722
1657655100000|2022-07-12 19:45:00|74130.7|74115.7|74103.4|74083.4|74132.8|74116.2|74095.2|74078.1|711
1657655400000|2022-07-12 19:50:00|74107.1|74087.1|74104.8|74084.8|74116.5|74096.7|74066.3|74048.8|964
1657655700000|2022-07-12 19:55:00|74104.6|74084.6|74168.7|74148.7|74171|74152.8|74104.6|74084.6|1022
1657656000000|2022-07-12 20:00:00|74168.1|74148.1|74129.9|74109.9|74168.1|74148.1|74099|74079|736
1657656300000|2022-07-12 20:05:00|74129.8|74109.8|74154.9|74134.9|74158.1|74138.1|74125.9|74105.9|386
1657656600000|2022-07-12 20:10:00|74154.8|74134.8|74165.4|74145.4|74166.3|74146.3|74150.3|74130.3|335
1657656900000|2022-07-12 20:15:00|74165.7|74145.7|74156.4|74136.4|74166.6|74146.6|74153|74133|358
1657657200000|2022-07-12 20:20:00|74156.5|74136.5|74167.8|74147.8|74168.8|74148.8|74155|74135|421
1657657500000|2022-07-12 20:25:00|74168.4|74148.4|74168.6|74148.6|74175.9|74155.9|74167.4|74147.4|393
1657657800000|2022-07-12 20:30:00|74167.9|74147.9|74152.5|74132.5|74168.5|74148.5|74143.1|74123.1|602
1657658100000|2022-07-12 20:35:00|74152.7|74132.7|74157.1|74137.1|74157.4|74140.2|74144.9|74124.9|347
1657658400000|2022-07-12 20:40:00|74157.3|74137.3|74150.7|74130.7|74157.9|74141.9|74143.8|74123.8|712
1657658700000|2022-07-12 20:45:00|74151.3|74131.3|74148.6|74128.6|74154.9|74133.6|74141.5|74118.2|821
1657659000000|2022-07-12 20:50:00|74148.8|74128.8|74143.5|74123.5|74156.2|74129.4|74136.4|74111.4|414
1657659300000|2022-07-12 20:55:00|74143.6|74123.6|74156.8|74081.9|74158.8|74126.8|74136.1|74081.6|458
1657659600000|2022-07-12 21:00:00|74156.4|74083.1|74144.9|74124.9|74176.2|74129.5|74138.7|74044.6|84
1657659900000|2022-07-12 21:05:00|74144.7|74124.7|74154.4|74123.1|74163.5|74126.5|74144.2|74112.4|76
1657660200000|2022-07-12 21:10:00|74152.3|74126|74210.8|74118|74213|74132.1|74146.3|74105.6|125
1657660500000|2022-07-12 21:15:00|74208.1|74116.6|74218.2|74120.9|74221.5|74132.1|74170.5|74105.8|122
1657660800000|2022-07-12 21:20:00|74217.2|74118.2|74197.1|74125.8|74223.8|74132.4|74171.5|74110.2|85
1657661100000|2022-07-12 21:25:00|74205.8|74123.5|74162.8|74132.6|74221|74139.8|74157.6|74115.1|143
1657661400000|2022-07-12 21:30:00|74171.8|74126.3|74164.4|74129.5|74189.1|74136.9|74149.9|74116.3|196
1657661700000|2022-07-12 21:35:00|74151.4|74126.4|74157.3|74124.1|74179.7|74136.1|74148.6|74120.8|91
1657662000000|2022-07-12 21:40:00|74171.6|74127.6|74156.4|74127.4|74178|74133.8|74146.8|74124.4|77
1657662300000|2022-07-12 21:45:00|74156.5|74126.8|74148.1|74128.1|74175.8|74132.5|74146.3|74120.7|146
1657662600000|2022-07-12 21:50:00|74149.4|74128.6|74158.2|74133.9|74176.8|74138.6|74143.1|74116.9|219
1657662900000|2022-07-12 21:55:00|74160.7|74131.6|74152.4|74127.4|74174.7|74137.3|74147.9|74121.3|129
1657663200000|2022-07-12 22:00:00|74156.1|74124.5|74154.4|74124|74177|74130.7|74127.7|74102.9|344
1657663500000|2022-07-12 22:05:00|74155.3|74122.4|74161.7|74062.7|74183.2|74129.8|74137|74062.7|327
1657663800000|2022-07-12 22:10:00|74164.5|74074.3|74205.8|74185.8|74214.9|74187.6|74144.2|74074.3|575
1657664100000|2022-07-12 22:15:00|74209.5|74182.1|74225.1|74200.5|74228.8|74202.7|74196.4|74164.3|635
1657664400000|2022-07-12 22:20:00|74222.7|74202.7|74203.7|74183.7|74229.5|74206.8|74200.3|74175.8|403
1657664700000|2022-07-12 22:25:00|74205.5|74184.7|74197.6|74173.6|74211.8|74187.3|74190.4|74170.4|310
1657665000000|2022-07-12 22:30:00|74197.1|74175.1|74190.1|74170.1|74203.3|74177.9|74189.6|74164.6|394
1657665300000|2022-07-12 22:35:00|74190|74170|74190.8|74170.8|74201.8|74174.3|74179.9|74151.3|336
1657665600000|2022-07-12 22:40:00|74190.5|74170.5|74190.7|74166|74198.9|74173.3|74185.9|74163.5|254
1657665900000|2022-07-12 22:45:00|74188|74167.8|74179.3|74159.3|74192.1|74168|74179.2|74158.2|219
1657666200000|2022-07-12 22:50:00|74179.1|74159.1|74173.6|74143.9|74182.6|74159.2|74169.1|74142.8|293
1657666500000|2022-07-12 22:55:00|74174.5|74144.5|74184.4|74159.1|74195.4|74170.2|74169.1|74141.6|333
1657666800000|2022-07-12 23:00:00|74186.7|74156.9|74220.8|74200.8|74224.5|74201.7|74171.5|74145.9|684
1657667100000|2022-07-12 23:05:00|74218.6|74198.6|74200.7|74175.5|74220.6|74198.6|74190.3|74166.6|502
1657667400000|2022-07-12 23:10:00|74198.5|74177|74190.1|74170.1|74200.9|74177.5|74185.6|74163.8|416
1657667700000|2022-07-12 23:15:00|74192.2|74172.2|74192.1|74172.1|74202.5|74182.5|74190.5|74169.8|434
1657668000000|2022-07-12 23:20:00|74191.9|74171.9|74165.8|74145.8|74195.2|74175.2|74165.2|74145.2|522
1657668300000|2022-07-12 23:25:00|74165.9|74145.9|74166.9|74145.4|74177.2|74157.2|74163.3|74143.3|559
1657668600000|2022-07-12 23:30:00|74167.5|74147.5|74167.7|74147.7|74172.2|74152.2|74163.5|74143|602
1657668900000|2022-07-12 23:35:00|74168|74148|74167.4|74147.4|74171.1|74151.1|74162.6|74142.2|428
1657669200000|2022-07-12 23:40:00|74167|74147|74168.2|74148.2|74172.9|74152.9|74163.2|74142.1|519
1657669500000|2022-07-12 23:45:00|74168.3|74148.3|74162.8|74142.8|74168.5|74148.5|74157.9|74137.9|499
1657669800000|2022-07-12 23:50:00|74162.7|74142.7|74176|74156|74181.4|74161.4|74161.2|74141.2|550
1657670100000|2022-07-12 23:55:00|74175.9|74155.9|74187.9|74167.9|74192|74172|74175.7|74155.7|465
1657670400000|2022-07-13 00:00:00|74189.5|74169.5|74147.5|74127.5|74189.5|74169.5|74117.6|74097.6|829
1657670700000|2022-07-13 00:05:00|74147.3|74127.3|74151.8|74131.8|74160.4|74140.4|74132.8|74112.9|787
1657671000000|2022-07-13 00:10:00|74152.3|74132.3|74173.1|74153.1|74194.2|74174.2|74152.3|74132.3|824
1657671300000|2022-07-13 00:15:00|74171.3|74151.3|74183.7|74163.7|74205|74185|74163.3|74143.3|808
1657671600000|2022-07-13 00:20:00|74184.1|74164.1|74200.1|74180.1|74201.7|74181.7|74163.8|74143.8|812
1657671900000|2022-07-13 00:25:00|74201.3|74181.3|74197.5|74177.5|74211.5|74191.5|74187.4|74167.4|607
1657672200000|2022-07-13 00:30:00|74197|74177|74186.9|74166.9|74201.9|74181.9|74185.3|74165.3|659
1657672500000|2022-07-13 00:35:00|74187.3|74167.3|74183.9|74163.9|74197.7|74177.7|74180.3|74160.3|693
1657672800000|2022-07-13 00:40:00|74183.8|74163.8|74182.8|74162.8|74202.6|74182.6|74180.5|74160.7|615
1657673100000|2022-07-13 00:45:00|74183.3|74163.3|74152.6|74132.6|74183.7|74163.7|74146.8|74126.8|735
1657673400000|2022-07-13 00:50:00|74152.5|74132.5|74192.7|74172.7|74197.3|74177.3|74149.7|74129.7|835
1657673700000|2022-07-13 00:55:00|74194.4|74174.4|74189.1|74169.1|74204.9|74184.9|74172.7|74152.7|781
1657674000000|2022-07-13 01:00:00|74188.7|74168.7|74128.4|74108.4|74189.7|74169.7|74078.8|74058.8|1013
1657674300000|2022-07-13 01:05:00|74128.5|74108.5|74137.8|74117.8|74140|74120|74097.4|74077.4|913
1657674600000|2022-07-13 01:10:00|74138.3|74118.3|74178.3|74158.3|74183.3|74163.3|74122.1|74102.1|864
1657674900000|2022-07-13 01:15:00|74178.4|74158.4|74179.6|74159.6|74196.6|74176.6|74168.8|74148.8|841
1657675200000|2022-07-13 01:20:00|74180.5|74160.5|74202.2|74182.2|74210.6|74190.6|74171|74152.6|818
1657675500000|2022-07-13 01:25:00|74202.3|74182.3|74203.7|74183.7|74226.1|74208.3|74195.5|74175.5|893
1657675800000|2022-07-13 01:30:00|74204.7|74184.7|74190.6|74170.6|74217.4|74197.4|74176.2|74158.3|919
1657676100000|2022-07-13 01:35:00|74190.7|74170.7|74201.5|74181.5|74209.6|74189.6|74171.6|74151.6|912
1657676400000|2022-07-13 01:40:00|74201.7|74181.7|74241.8|74221.8|74250.1|74230.1|74200.8|74180.8|878
1657676700000|2022-07-13 01:45:00|74242|74222|74216.6|74196.6|74242.1|74222.1|74209.2|74190.7|791
1657677000000|2022-07-13 01:50:00|74216.1|74196.1|74199.5|74179.5|74223.6|74203.6|74199.2|74179.2|844
1657677300000|2022-07-13 01:55:00|74199.7|74179.7|74223.9|74203.9|74225|74205|74196.1|74176.1|745
1657677600000|2022-07-13 02:00:00|74223.5|74203.5|74240.3|74220.3|74254.1|74234.1|74213.1|74193.1|865
1657677900000|2022-07-13 02:05:00|74240.4|74220.4|74229.9|74209.9|74240.4|74221.9|74217.9|74197.9|835
1657678200000|2022-07-13 02:10:00|74229.5|74209.5|74197.9|74177.9|74232.8|74212.8|74191.9|74171.9|811
1657678500000|2022-07-13 02:15:00|74199.6|74179.6|74214.3|74194.3|74218.2|74200.9|74195|74175|733
1657678800000|2022-07-13 02:20:00|74214.2|74194.2|74225.6|74205.6|74227.6|74210.9|74203.1|74183.1|748
1657679100000|2022-07-13 02:25:00|74225.8|74205.8|74204.1|74184.1|74231.5|74212.2|74203.1|74183.1|688
1657679400000|2022-07-13 02:30:00|74205|74185|74183.4|74163.4|74205|74185|74166.3|74150|868
1657679700000|2022-07-13 02:35:00|74182.9|74162.9|74170.3|74155.3|74197.6|74177.6|74164.7|74146.9|943
1657680000000|2022-07-13 02:40:00|74178|74158|74194|74174|74198.6|74178.6|74170.4|74152.1|856
1657680300000|2022-07-13 02:45:00|74193.7|74173.7|74183.7|74163.7|74201.1|74181.7|74181.4|74161.4|780
1657680600000|2022-07-13 02:50:00|74185|74165|74168.1|74148.1|74190.6|74170.6|74164.2|74146.7|886
1657680900000|2022-07-13 02:55:00|74165.2|74145.2|74125.9|74105.9|74171.7|74151.7|74116|74096.3|857
1657681200000|2022-07-13 03:00:00|74125.8|74105.8|74136.6|74116.6|74140.2|74120.2|74116.7|74096.9|882
1657681500000|2022-07-13 03:05:00|74135.6|74115.6|74142|74122|74159.8|74139.8|74130.8|74110.8|706
1657681800000|2022-07-13 03:10:00|74142.2|74122.2|74156|74136|74162.2|74142.2|74139.9|74122.2|778
1657682100000|2022-07-13 03:15:00|74156.2|74136.2|74149.6|74129.6|74160.4|74140.4|74138.2|74118.2|826
1657682400000|2022-07-13 03:20:00|74149.5|74129.5|74137.9|74117.9|74154|74134|74130.5|74110.5|738
1657682700000|2022-07-13 03:25:00|74137.8|74117.8|74139.2|74119.2|74149.5|74129.5|74133.5|74113.5|637
1657683000000|2022-07-13 03:30:00|74139.1|74119.1|74082.9|74062.9|74148|74128|74076.9|74056.9|779
1657683300000|2022-07-13 03:35:00|74083.2|74063.2|74119.8|74099.8|74120.9|74100.9|74080.2|74060.2|679
1657683600000|2022-07-13 03:40:00|74120|74100|74134.3|74114.3|74137.1|74117.1|74115.4|74095.4|721
1657683900000|2022-07-13 03:45:00|74134.2|74114.2|74139.2|74119.2|74148.6|74128.6|74130.9|74112.6|700
1657684200000|2022-07-13 03:50:00|74139.5|74119.5|74157.4|74137.4|74165.8|74145.8|74139|74119|707
1657684500000|2022-07-13 03:55:00|74157.6|74137.6|74155.6|74135.6|74171.4|74151.4|74148|74128|680
1657684800000|2022-07-13 04:00:00|74154.7|74134.7|74161|74141|74161.5|74145|74139.4|74122.5|571
1657685100000|2022-07-13 04:05:00|74160.6|74140.6|74162.1|74142.1|74163.4|74144.4|74151.6|74133.3|481
1657685400000|2022-07-13 04:10:00|74162.2|74142.2|74173.8|74153.8|74180.7|74160.7|74161.8|74141.8|535
1657685700000|2022-07-13 04:15:00|74173.7|74153.7|74171.2|74151.2|74176.3|74156.3|74168.1|74148.1|441
1657686000000|2022-07-13 04:20:00|74171.7|74151.7|74144.8|74124.8|74173.3|74153.8|74139.1|74119.1|602
1657686300000|2022-07-13 04:25:00|74145.3|74125.3|74129|74109|74147.7|74127.7|74125.8|74105.8|534
1657686600000|2022-07-13 04:30:00|74128.3|74108.3|74137.8|74122.8|74148.1|74128.6|74127.8|74107.8|627
1657686900000|2022-07-13 04:35:00|74140.6|74120.6|74145.2|74125.2|74154.3|74134.3|74138.6|74118.6|431
1657687200000|2022-07-13 04:40:00|74145.5|74125.5|74156.5|74136.5|74160|74143.2|74139|74119|552
1657687500000|2022-07-13 04:45:00|74156.2|74136.2|74156.3|74136.3|74165.1|74145.1|74152.2|74132.2|460
1657687800000|2022-07-13 04:50:00|74156.2|74136.2|74163.7|74143.7|74165.9|74145.9|74148|74128|413
1657688100000|2022-07-13 04:55:00|74163.8|74143.8|74148.6|74128.6|74182|74162|74145.2|74127.9|641
1657688400000|2022-07-13 05:00:00|74148.3|74128.3|74146|74126|74154.4|74134.8|74134.4|74114.4|674
1657688700000|2022-07-13 05:05:00|74147.1|74127.1|74154.3|74134.3|74157.2|74137.8|74143.2|74123.2|572
1657689000000|2022-07-13 05:10:00|74153.9|74133.9|74152.5|74132.5|74160.4|74141.6|74144.4|74124.4|736
1657689300000|2022-07-13 05:15:00|74152.7|74132.7|74157.3|74137.3|74186.2|74166.2|74152.7|74132.7|734
1657689600000|2022-07-13 05:20:00|74157.4|74137.4|74163.1|74143.1|74171.6|74151.6|74155.7|74137.1|701
1657689900000|2022-07-13 05:25:00|74162.9|74142.9|74165|74145|74176.5|74157.7|74159.9|74139.9|707
1657690200000|2022-07-13 05:30:00|74165.4|74145.4|74157.2|74137.2|74176.9|74156.9|74155.6|74136.4|753
1657690500000|2022-07-13 05:35:00|74155.2|74135.2|74131.3|74111.3|74159.7|74141|74130.7|74110.7|802
1657690800000|2022-07-13 05:40:00|74131.4|74111.4|74116|74096|74131.4|74111.4|74111.8|74092.6|787
1657691100000|2022-07-13 05:45:00|74113.1|74093.1|74131.9|74111.9|74135.7|74115.7|74110.5|74092.6|712
1657691400000|2022-07-13 05:50:00|74131.8|74111.8|74134.1|74114.1|74144.1|74124.1|74123|74103|824
1657691700000|2022-07-13 05:55:00|74129.8|74114.8|74138.4|74118.4|74148|74128|74123.9|74103.9|736
1657692000000|2022-07-13 06:00:00|74137.7|74117.7|74146.3|74126.3|74151.7|74132.4|74040.1|74020.1|904
1657692300000|2022-07-13 06:05:00|74146.6|74126.6|74122.6|74102.6|74147.7|74127.7|74112.1|74092.1|754
1657692600000|2022-07-13 06:10:00|74120|74100|74170.8|74150.8|74191|74174.8|74105.8|74089.3|958
1657692900000|2022-07-13 06:15:00|74170.5|74150.5|74172.9|74152.9|74184.7|74166|74160|74140|961
1657693200000|2022-07-13 06:20:00|74172.8|74152.8|74151.2|74131.2|74188.2|74170.2|74149|74131.2|912
1657693500000|2022-07-13 06:25:00|74150|74130|74117.7|74097.7|74161.5|74141.5|74115.4|74095.4|931
1657693800000|2022-07-13 06:30:00|74119.7|74099.7|74105|74090|74140.6|74123|74104.3|74088.1|1005
1657694100000|2022-07-13 06:35:00|74104.5|74089.5|74115.8|74100.8|74122.4|74103.7|74065.6|74050.6|923
1657694400000|2022-07-13 06:40:00|74115.7|74100.7|74094.2|74074.2|74119.7|74104.3|74082.8|74066.2|934
1657694700000|2022-07-13 06:45:00|74094|74074|74098.6|74083.6|74102.4|74087.4|74068|74053|918
1657695000000|2022-07-13 06:50:00|74098.4|74083.4|74107.9|74092.9|74120.4|74102.9|74080.1|74065.1|856
1657695300000|2022-07-13 06:55:00|74108.4|74093.4|74166.4|74151.4|74172.1|74154.9|74104.1|74089.1|842
1657695600000|2022-07-13 07:00:00|74167|74147|74103.3|74083.3|74169.2|74153.1|74021.3|74006|1079
1657695900000|2022-07-13 07:05:00|74100.9|74085.9|74136.6|74121.6|74166.5|74150.4|74100.6|74083|1008
1657696200000|2022-07-13 07:10:00|74139.6|74119.6|74139.4|74119.4|74155.5|74138.5|74114.7|74096.6|1040
1657696500000|2022-07-13 07:15:00|74139.1|74119.1|74213.4|74193.4|74226.1|74208.8|74135.7|74115.7|1069
1657696800000|2022-07-13 07:20:00|74210.7|74195.7|74327|74307|74329.9|74310.5|74205.6|74188.1|1045
1657697100000|2022-07-13 07:25:00|74325.5|74305.5|74339.2|74319.2|74360.2|74340.2|74297.5|74277.5|1059
1657697400000|2022-07-13 07:30:00|74339|74319|74335.8|74315.8|74346.4|74327.6|74306.7|74290.9|1035
1657697700000|2022-07-13 07:35:00|74336.2|74316.2|74331.5|74311.5|74354.1|74337.7|74316.9|74298.8|1006
1657698000000|2022-07-13 07:40:00|74331.8|74311.8|74337|74317|74353.1|74336.4|74291.5|74275.3|986
1657698300000|2022-07-13 07:45:00|74340.7|74320.7|74307.7|74292.7|74368.5|74348.5|74300.7|74280.7|1004
1657698600000|2022-07-13 07:50:00|74311.2|74291.2|74235.5|74215.5|74317.8|74300.3|74231.3|74211.3|1001
1657698900000|2022-07-13 07:55:00|74237.3|74217.3|74169.6|74149.6|74255.9|74235.9|74152.1|74132.1|1021
1657699200000|2022-07-13 08:00:00|74171.1|74151.1|74132.5|74117.5|74180|74161.6|74100.1|74080.1|962
1657699500000|2022-07-13 08:05:00|74131.4|74116.4|74162.7|74142.7|74178.8|74161.6|74109|74089.2|978
1657699800000|2022-07-13 08:10:00|74162.4|74142.4|74178.6|74158.6|74199.5|74182|74156.7|74139.7|881
1657700100000|2022-07-13 08:15:00|74175.8|74160.8|74218|74203|74227.4|74211.1|74169.4|74150.3|950
1657700400000|2022-07-13 08:20:00|74219.4|74204.4|74199.6|74184.6|74231.9|74214.9|74139.6|74121.2|951
1657700700000|2022-07-13 08:25:00|74200.7|74185.7|74192.8|74172.8|74240.1|74221.9|74176.5|74156.5|965
1657701000000|2022-07-13 08:30:00|74192.3|74177.3|74141.6|74121.6|74195.1|74177.3|74064.7|74044.7|1015
1657701300000|2022-07-13 08:35:00|74141.7|74121.7|74178.4|74163.4|74181.9|74166.9|74128|74109.7|931
1657701600000|2022-07-13 08:40:00|74178.2|74163.2|74187.1|74167.1|74199.4|74181.2|74155.2|74139|888
1657701900000|2022-07-13 08:45:00|74185.7|74165.7|74229.3|74214.3|74250.8|74233.6|74172.6|74155.6|990
1657702200000|2022-07-13 08:50:00|74228.2|74213.2|74194.4|74179.4|74234.1|74217.9|74193.5|74177.7|977
1657702500000|2022-07-13 08:55:00|74194.2|74179.2|74150.4|74130.4|74203.5|74185.9|74150.4|74130.4|952
1657702800000|2022-07-13 09:00:00|74150.3|74130.3|74159.3|74144.3|74185.2|74168.2|74135|74115.3|914
1657703100000|2022-07-13 09:05:00|74158.5|74143.5|74127.5|74112.5|74163.6|74148.1|74126.7|74111.2|891
1657703400000|2022-07-13 09:10:00|74130.2|74110.2|74139.1|74119.1|74159.7|74143|74121.8|74106.8|936
1657703700000|2022-07-13 09:15:00|74139.7|74119.7|74144.2|74124.2|74172.2|74152.2|74132|74113.9|827
1657704000000|2022-07-13 09:20:00|74144.4|74124.4|74163.1|74143.1|74167.4|74150.8|74137.9|74120.4|876
1657704300000|2022-07-13 09:25:00|74163.7|74143.7|74173|74153|74187.4|74170.5|74159.6|74141.5|859
1657704600000|2022-07-13 09:30:00|74173.1|74153.1|74152.8|74137.8|74177.4|74160.6|74144.6|74127.6|843
1657704900000|2022-07-13 09:35:00|74152.1|74137.1|74145.9|74130.9|74164.5|74149.5|74134.4|74117|747
1657705200000|2022-07-13 09:40:00|74146.1|74131.1|74125.2|74110.2|74152.3|74133.6|74118.9|74101.9|779
1657705500000|2022-07-13 09:45:00|74125.3|74110.3|74139.6|74119.6|74142.8|74126.1|74116.5|74100.3|748
1657705800000|2022-07-13 09:50:00|74139.4|74119.4|74155.6|74135.6|74155.6|74136.9|74130|74112.6|716
1657706100000|2022-07-13 09:55:00|74155.5|74135.5|74152.1|74132.1|74167.3|74147.3|74118.3|74103.3|799
1657706400000|2022-07-13 10:00:00|74151.7|74131.7|74128.9|74108.9|74165.2|74147.7|74124.9|74107.1|818
1657706700000|2022-07-13 10:05:00|74129.5|74109.5|74130.9|74115.9|74139.2|74122.6|74114.5|74097.1|742
1657707000000|2022-07-13 10:10:00|74130.8|74115.8|74131.5|74116.5|74147.3|74132.3|74123.1|74108.1|577
1657707300000|2022-07-13 10:15:00|74131.6|74116.6|74122.6|74107.6|74138.7|74121.5|74102.2|74082.2|751
1657707600000|2022-07-13 10:20:00|74124.8|74104.8|74061.8|74041.8|74124.8|74104.8|74055.4|74037.8|924
1657707900000|2022-07-13 10:25:00|74061.9|74041.9|74028.1|74008.1|74071.5|74054.7|73973.9|73953.9|956
1657708200000|2022-07-13 10:30:00|74027.9|74007.9|74009.7|73989.7|74060|74043.9|74005.1|73985.1|854
1657708500000|2022-07-13 10:35:00|74008|73988|73939.5|73924.5|74015.5|73998.1|73927.7|73909.5|899
1657708800000|2022-07-13 10:40:00|73940.8|73925.8|73984|73964|73987.6|73967.6|73927.8|73909.9|881
1657709100000|2022-07-13 10:45:00|73983.3|73963.3|73977.7|73957.7|73995.6|73977.5|73970.7|73953.2|852
1657709400000|2022-07-13 10:50:00|73977.5|73957.5|73963.3|73943.3|73999.4|73982.2|73959.7|73942.1|679
1657709700000|2022-07-13 10:55:00|73964.5|73944.5|73974.4|73954.4|73987.4|73967.4|73938.5|73919.7|819
1657710000000|2022-07-13 11:00:00|73971.4|73956.4|73983.5|73963.5|74004.3|73989.1|73970.2|73951.4|907
1657710300000|2022-07-13 11:05:00|73981.1|73966.1|73970.2|73950.2|73997.4|73979.3|73946.5|73927.9|831
1657710600000|2022-07-13 11:10:00|73967.8|73952.8|73983.9|73963.9|73984.6|73965.7|73956.6|73937.9|761
1657710900000|2022-07-13 11:15:00|73984.8|73964.8|73993.9|73973.9|74014|73997|73970.9|73953.5|808
1657711200000|2022-07-13 11:20:00|73994.8|73974.8|74019.5|73999.5|74033.5|74015.7|73992.9|73973.1|789
1657711500000|2022-07-13 11:25:00|74019.8|73999.8|74024.3|74009.3|74047|74030.4|74014|73995.8|800
1657711800000|2022-07-13 11:30:00|74023.9|74008.9|74029.1|74009.1|74036.5|74018.3|74002.9|73984.3|896
1657712100000|2022-07-13 11:35:00|74028.8|74008.8|74001.7|73981.7|74048.5|74030|74000.4|73981.4|854
1657712400000|2022-07-13 11:40:00|74001.5|73981.5|73978.7|73958.7|74011.6|73991.6|73975.4|73958.1|835
1657712700000|2022-07-13 11:45:00|73978.9|73958.9|74030.8|74010.8|74034.8|74019.2|73975.6|73955.6|892
1657713000000|2022-07-13 11:50:00|74029.5|74009.5|74007.7|73987.7|74036.4|74019.1|73980.7|73962.5|913
1657713300000|2022-07-13 11:55:00|74001|73986|73925.8|73905.8|74007|73987|73912|73892|969
1657713600000|2022-07-13 12:00:00|73926.9|73906.9|73943.5|73923.5|73947.4|73927.4|73904.5|73884.5|971
1657713900000|2022-07-13 12:05:00|73942.7|73922.7|73885.7|73865.7|73947.2|73927.2|73812.7|73792.7|977
1657714200000|2022-07-13 12:10:00|73885.5|73865.5|73932.3|73912.3|73956.9|73936.9|73885.5|73865.5|927
1657714500000|2022-07-13 12:15:00|73933.4|73913.4|73922.4|73902.4|73962|73943.8|73916.7|73896.9|860
1657714800000|2022-07-13 12:20:00|73921.8|73901.8|73924.5|73904.5|73926.4|73906.4|73883.2|73863.2|764
1657715100000|2022-07-13 12:25:00|73928|73908|73922.3|73894.4|73983.3|73959.6|73697.9|73606.1|867
1657715400000|2022-07-13 12:30:00|73919.5|73898.4|74390.1|74370.1|74394.5|74374.5|73919.5|73896.4|1166
1657715700000|2022-07-13 12:35:00|74390.2|74370.2|74405.1|74385.1|74408.8|74388.8|74340.4|74320.4|1140
1657716000000|2022-07-13 12:40:00|74402.8|74382.8|74381|74361|74423.9|74403.9|74339|74318.4|1130
1657716300000|2022-07-13 12:45:00|74379|74359|74242.3|74222.3|74444.2|74424.2|74187.1|74162.7|1168
1657716600000|2022-07-13 12:50:00|74242.8|74222.8|74235.3|74215.3|74259.6|74239.6|74049.5|74020.8|1161
1657716900000|2022-07-13 12:55:00|74233.2|74213.2|74272.9|74252.9|74318.2|74298.2|74226.7|74206.7|1128
1657717200000|2022-07-13 13:00:00|74278.7|74258.7|74200.6|74180.6|74363.1|74343.1|74182.6|74162.6|1126
1657717500000|2022-07-13 13:05:00|74200.1|74180.1|74254.4|74234.4|74309.1|74289.1|74197.6|74177.6|1093
1657717800000|2022-07-13 13:10:00|74252.5|74232.5|74132.7|74112.7|74255.1|74235.1|74060.2|74040.2|1130
1657718100000|2022-07-13 13:15:00|74131.9|74111.9|74247.9|74227.9|74249.4|74229.4|74076.3|74056.3|1139
1657718400000|2022-07-13 13:20:00|74242.3|74222.3|74291.7|74271.7|74346.7|74326.7|74233.1|74213.1|1115
1657718700000|2022-07-13 13:25:00|74290.9|74270.9|74251.9|74231.9|74304.3|74284.3|74235.7|74215.7|1077
1657719000000|2022-07-13 13:30:00|74236.3|74216.3|74301.6|74281.6|74347.1|74327.1|74222.8|74202.8|816
1657719300000|2022-07-13 13:35:00|74300.1|74280.1|74205.7|74185.7|74325.3|74305.3|74195.9|74175.9|794
1657719600000|2022-07-13 13:40:00|74204.5|74184.5|74299|74279|74324.4|74304.4|74177.3|74157.3|790
1657719900000|2022-07-13 13:45:00|74297.4|74277.4|74209.7|74189.7|74317.3|74297.3|74207.8|74187.8|925
1657720200000|2022-07-13 13:50:00|74211.5|74191.5|74215.1|74195.1|74250.3|74230.3|74164.1|74144.1|966
1657720500000|2022-07-13 13:55:00|74216|74196|74271.4|74251.4|74273.7|74253.7|74202.8|74182.8|1048
1657720800000|2022-07-13 14:00:00|74266.3|74246.3|74146.6|74126.6|74305.8|74285.8|74113.4|74093.4|1127
1657721100000|2022-07-13 14:05:00|74148.5|74128.5|74218.8|74198.8|74257.9|74237.9|74129.5|74109.5|1042
1657721400000|2022-07-13 14:10:00|74220.5|74200.5|74116.6|74096.6|74258.6|74238.6|74112.4|74092.4|1018
1657721700000|2022-07-13 14:15:00|74116.1|74096.1|74154.5|74134.5|74180.5|74160.5|74090.4|74071.8|1105
1657722000000|2022-07-13 14:20:00|74155.5|74135.5|74198.4|74178.4|74234.8|74214.8|74154.5|74134.5|1109
1657722300000|2022-07-13 14:25:00|74202|74182|74160.3|74140.3|74223.2|74203.2|74147.6|74127.6|1094
1657722600000|2022-07-13 14:30:00|74160.2|74140.2|74117.1|74097.1|74217.6|74199|74100.4|74080.4|1126
1657722900000|2022-07-13 14:35:00|74115.9|74095.9|74004.5|73984.5|74136.5|74116.5|74002.5|73982.5|1114
1657723200000|2022-07-13 14:40:00|74008.5|73988.5|73833.1|73813.1|74029|74014|73824.4|73804.4|1145
1657723500000|2022-07-13 14:45:00|73833.2|73813.2|73673.6|73653.6|73894|73874|73636.3|73616.3|1156
1657723800000|2022-07-13 14:50:00|73673.1|73653.1|73636.2|73616.2|73695.7|73675.7|73573.4|73553.4|1131
1657724100000|2022-07-13 14:55:00|73634.8|73614.8|73638.6|73618.6|73649.5|73629.5|73525.9|73503.9|1145
1657724400000|2022-07-13 15:00:00|73638.1|73618.1|73685|73665|73704.2|73684.2|73618.5|73598.5|1117
1657724700000|2022-07-13 15:05:00|73685.7|73665.7|73650.5|73630.5|73685.7|73665.7|73582.4|73562.4|1085
1657725000000|2022-07-13 15:10:00|73649.6|73629.6|73663.8|73643.8|73704.9|73686.8|73639.3|73619.3|1028
1657725300000|2022-07-13 15:15:00|73665.5|73645.5|73707.9|73687.9|73711.2|73691.4|73642.8|73622.8|1047
1657725600000|2022-07-13 15:20:00|73706.6|73686.6|73759.9|73739.9|73761|73741|73684.5|73664.5|1039
1657725900000|2022-07-13 15:25:00|73759|73739|73797.2|73777.2|73806.7|73788.1|73755.1|73736.4|1039
1657726200000|2022-07-13 15:30:00|73796.6|73776.6|73795.6|73775.6|73798.7|73778.7|73735.1|73715.1|1044
1657726500000|2022-07-13 15:35:00|73795.7|73780.7|73827.3|73807.3|73829.3|73809.3|73779.2|73759.2|931
1657726800000|2022-07-13 15:40:00|73827|73807|73832.5|73812.5|73835.8|73815.8|73791|73771|911
1657727100000|2022-07-13 15:45:00|73832.4|73812.4|73835.8|73815.8|73868.2|73848.2|73813.6|73793.6|961
1657727400000|2022-07-13 15:50:00|73834.3|73814.3|73865.8|73850.8|73867.6|73850.8|73804.6|73784.6|955
1657727700000|2022-07-13 15:55:00|73870.7|73850.7|73853.4|73833.4|73883.2|73863.2|73810.8|73790.8|991
1657728000000|2022-07-13 16:00:00|73852.7|73832.7|73821|73801|73863.6|73845.9|73818.4|73800.6|993
1657728300000|2022-07-13 16:05:00|73819.9|73799.9|73776.9|73761.9|73830.7|73810.7|73755|73737.6|1009
1657728600000|2022-07-13 16:10:00|73780.6|73760.6|73794.4|73779.4|73806|73786|73763.8|73743.8|966
1657728900000|2022-07-13 16:15:00|73797.8|73777.8|73744.5|73729.5|73814.9|73797.9|73740.2|73724.8|889
1657729200000|2022-07-13 16:20:00|73744.3|73729.3|73770.3|73750.3|73773|73755.1|73736.3|73718.8|901
1657729500000|2022-07-13 16:25:00|73770.1|73750.1|73740|73720|73783.4|73765.2|73734.5|73716.2|906
1657729800000|2022-07-13 16:30:00|73740.1|73720.1|73720.5|73700.5|73743.3|73725.6|73710.5|73694.5|845
1657730100000|2022-07-13 16:35:00|73719.5|73704.5|73732.4|73717.4|73749.1|73731.2|73712.7|73694.2|824
1657730400000|2022-07-13 16:40:00|73732.6|73717.6|73789.6|73769.6|73806.4|73788.8|73732.6|73715.9|926
1657730700000|2022-07-13 16:45:00|73785.5|73770.5|73774.6|73754.6|73816.3|73797.9|73770.1|73752.1|881
1657731000000|2022-07-13 16:50:00|73774.7|73754.7|73820.5|73805.5|73825.5|73808|73772.3|73753.9|820
1657731300000|2022-07-13 16:55:00|73820.8|73805.8|73827.2|73807.2|73837.8|73819.9|73813.3|73796|875
1657731600000|2022-07-13 17:00:00|73827.3|73807.3|73858.4|73838.4|73862.2|73844.5|73801.8|73785|987
1657731900000|2022-07-13 17:05:00|73854.5|73839.5|73863.9|73843.9|73876.3|73859.5|73813.1|73794.8|1007
1657732200000|2022-07-13 17:10:00|73863.8|73843.8|73813.8|73793.8|73875.9|73857.1|73809|73792.4|974
1657732500000|2022-07-13 17:15:00|73813.9|73793.9|73875.1|73855.1|73883.8|73866.3|73804.7|73787.1|978
1657732800000|2022-07-13 17:20:00|73873.8|73853.8|73847.9|73827.9|73884.6|73866.6|73843.9|73826.4|810
1657733100000|2022-07-13 17:25:00|73848|73828|73828|73808|73856|73839.4|73814.8|73797.3|836
1657733400000|2022-07-13 17:30:00|73827.6|73807.6|73818.1|73798.1|73845|73829.8|73807.3|73789.9|813
1657733700000|2022-07-13 17:35:00|73818.4|73798.4|73832.5|73812.5|73835|73817|73809.9|73792|720
1657734000000|2022-07-13 17:40:00|73832.7|73812.7|73812.2|73792.2|73833.6|73818.6|73786.6|73768.8|817
1657734300000|2022-07-13 17:45:00|73812.8|73792.8|73811.1|73791.1|73814.1|73794.5|73798.1|73781.5|688
1657734600000|2022-07-13 17:50:00|73811|73791|73846.1|73826.1|73846.1|73828.6|73802.7|73785.2|694
1657734900000|2022-07-13 17:55:00|73846.3|73826.3|73835|73815|73863.6|73846.5|73819.7|73803.1|691
1657735200000|2022-07-13 18:00:00|73834.4|73814.4|73943.2|73923.2|73987.4|73967.4|73834.3|73814.4|1137
1657735500000|2022-07-13 18:05:00|73942.6|73922.6|73930.9|73910.9|73952.3|73932.3|73905.6|73885.6|1101
1657735800000|2022-07-13 18:10:00|73930.8|73910.8|73926.1|73906.1|73940.6|73922.7|73907.4|73887.4|1032
1657736100000|2022-07-13 18:15:00|73926.3|73906.3|73947|73927|73963.7|73943.7|73906.4|73886.4|984
1657736400000|2022-07-13 18:20:00|73946.9|73926.9|73916.3|73896.3|73969.5|73949.5|73915.6|73895.6|952
1657736700000|2022-07-13 18:25:00|73916.5|73896.5|73916.3|73896.3|73956.9|73936.9|73900.9|73880.9|951
1657737000000|2022-07-13 18:30:00|73914.6|73894.6|73900.8|73880.8|73915.1|73895.1|73882.1|73862.9|882
1657737300000|2022-07-13 18:35:00|73901.9|73881.9|73881.3|73861.3|73907.5|73887.5|73875.4|73855.4|766
1657737600000|2022-07-13 18:40:00|73880.4|73860.4|73894.5|73874.5|73901.7|73883.9|73877.1|73857.1|744
1657737900000|2022-07-13 18:45:00|73893.6|73873.6|73918.5|73898.5|73921|73901|73875.9|73855.9|827
1657738200000|2022-07-13 18:50:00|73918.4|73898.4|73921.4|73901.4|73926.8|73906.8|73894|73874|780
1657738500000|2022-07-13 18:55:00|73921.5|73901.5|73968.1|73948.1|73969.8|73951.9|73921.4|73901.5|853
1657738800000|2022-07-13 19:00:00|73967.7|73947.7|73966.6|73946.6|73985.1|73965.1|73956.3|73937.6|828
1657739100000|2022-07-13 19:05:00|73966.7|73946.7|73980.4|73960.4|73999.4|73979.4|73960.2|73944|777
1657739400000|2022-07-13 19:10:00|73980.5|73960.5|73988.3|73968.3|73994|73974|73976.5|73956.5|704
1657739700000|2022-07-13 19:15:00|73988.1|73968.1|73975.9|73955.9|73998.3|73978.3|73975.3|73955.3|755
1657740000000|2022-07-13 19:20:00|73976.1|73956.1|73981.6|73961.6|73989.5|73969.5|73971|73951|714
1657740300000|2022-07-13 19:25:00|73982|73962|73984.5|73964.5|73991.7|73971.7|73973|73953|748
1657740600000|2022-07-13 19:30:00|73984.6|73964.6|74008.6|73988.6|74018.3|73998.3|73976.2|73956.2|809
1657740900000|2022-07-13 19:35:00|74008.4|73988.4|73995.3|73975.3|74014.2|73994.2|73991.5|73971.5|703
1657741200000|2022-07-13 19:40:00|73995.1|73975.1|74020.2|74000.2|74032.3|74012.3|73992.4|73972.4|733
1657741500000|2022-07-13 19:45:00|74017.4|73997.4|74023.2|74003.2|74029.3|74009.3|73981.7|73961.7|779
1657741800000|2022-07-13 19:50:00|74028.2|74008.2|74002.8|73982.8|74033.9|74013.9|73998|73980.8|902
1657742100000|2022-07-13 19:55:00|74003.6|73983.6|73997.7|73977.7|74005.2|73985.2|73977|73961.4|670
1657742400000|2022-07-13 20:00:00|73996|73976|73989.6|73969.6|74011.5|73991.5|73975|73955|685
1657742700000|2022-07-13 20:05:00|73989.7|73969.7|74006.5|73986.5|74023.7|74003.7|73989.2|73969.2|521
1657743000000|2022-07-13 20:10:00|74006.2|73986.2|74006|73986|74027.5|74007.5|74003.5|73983.5|599
1657743300000|2022-07-13 20:15:00|74006.2|73986.2|74026.3|74006.3|74033.2|74013.2|74006.2|73986.2|325
1657743600000|2022-07-13 20:20:00|74026.2|74006.2|74026.7|74006.7|74034.9|74014.9|74026.2|74006.2|406
1657743900000|2022-07-13 20:25:00|74026.6|74006.6|74010.3|73990.3|74027.5|74007.5|74003.3|73983.3|490
1657744200000|2022-07-13 20:30:00|74010.1|73990.1|73995.7|73975.7|74011.5|73991.5|73989.3|73969.3|535
1657744500000|2022-07-13 20:35:00|73995.4|73975.4|73987.3|73967.3|73997|73977|73986.5|73966.5|346
1657744800000|2022-07-13 20:40:00|73983.3|73963.3|73992.8|73972.8|73993.5|73973.5|73981|73961|327
1657745100000|2022-07-13 20:45:00|73994|73974|74002.9|73982.9|74028.2|74008.2|73992.9|73972.9|360
1657745400000|2022-07-13 20:50:00|74005.6|73985.6|74006.8|73986.8|74008.9|73988.9|73996.8|73976.8|238
1657745700000|2022-07-13 20:55:00|74007.4|73987.4|74042.8|73943.8|74046.4|73995.2|73999.4|73942|369
1657746000000|2022-07-13 21:00:00|74041.2|73942.2|74041.1|73966.8|74062.5|73970.8|74029.8|73933.5|45
1657746300000|2022-07-13 21:05:00|74037.6|73962.4|74031.4|73968.1|74038.2|73978.7|74022|73962.4|39
1657746600000|2022-07-13 21:10:00|74051.6|73952.6|74054.4|73955.5|74068.5|73971.5|74022.5|73932|64
1657746900000|2022-07-13 21:15:00|74054.7|73955.7|74018.2|73949.7|74071.9|73982.8|73992.5|73931.3|137
1657747200000|2022-07-13 21:20:00|74013.4|73954.7|74003.6|73967.7|74036.2|73972.5|73987.6|73927.5|187
1657747500000|2022-07-13 21:25:00|74000.6|73968|74003.1|73979.3|74027.6|73981.4|73988.5|73931|142
1657747800000|2022-07-13 21:30:00|73999.2|73979.2|73997.5|73970.2|74020.8|73982.9|73994.7|73937.6|139
1657748100000|2022-07-13 21:35:00|74004.8|73952.1|73998.8|73964.8|74030.5|73975.3|73992.3|73934.3|115
1657748400000|2022-07-13 21:40:00|73990.9|73970.9|73998.8|73964.8|74000.3|73972.7|73990.5|73964.8|19
1657748700000|2022-07-13 21:45:00|73991.1|73942.5|73998.1|73966.3|74028.2|73974.6|73986.6|73924.3|92
1657749000000|2022-07-13 21:50:00|73990.9|73970.9|73999.4|73963.9|74021.5|73978.4|73986.2|73933.6|161
1657749300000|2022-07-13 21:55:00|73996|73968.1|74028.6|73975.7|74034.4|73988.2|73995|73921.5|203
1657749600000|2022-07-13 22:00:00|74012.8|73980.8|73996.9|73976.9|74024.1|73986.5|73992.3|73952.9|273
1657749900000|2022-07-13 22:05:00|73995.4|73975.4|74018.1|73987.4|74025.1|73994.9|73995|73963.8|331
1657750200000|2022-07-13 22:10:00|74017.9|73988.1|74007|73986.5|74025.5|73993.8|74000.2|73975.3|341
1657750500000|2022-07-13 22:15:00|74007.7|73986.8|74018.7|73987|74026|73993.6|74006.2|73977.4|353
1657750800000|2022-07-13 22:20:00|74016.5|73988.7|74010|73990|74022.1|73990.2|74002.5|73973.9|406
1657751100000|2022-07-13 22:25:00|74010.3|73990.3|74014.9|73974.3|74023.2|73995.2|74003.1|73972.4|364
1657751400000|2022-07-13 22:30:00|74009|73981.3|74040.1|74010.6|74045|74015.6|74002.6|73968.9|507
1657751700000|2022-07-13 22:35:00|74039.5|74011.4|74043.3|74014.6|74067.5|74035.4|74030.1|74004|671
1657752000000|2022-07-13 22:40:00|74041|74016.3|74051|74022.7|74059.1|74030.7|74041|74012.1|549
1657752300000|2022-07-13 22:45:00|74050.8|74022.8|74056|74036|74066.8|74041.4|74041.4|74017.8|514
1657752600000|2022-07-13 22:50:00|74055.9|74035.9|74035.4|74002.5|74055.9|74035.9|74016.7|73989.2|488
1657752900000|2022-07-13 22:55:00|74036.8|74002|74035.1|74009.1|74050.2|74017|74021.7|73993.4|530
1657753200000|2022-07-13 23:00:00|74035.3|74008.8|74046.1|74022.7|74055.4|74030.1|74033.4|74008.8|689
1657753500000|2022-07-13 23:05:00|74047.3|74021.7|74050.7|74030.7|74065|74038.1|74039.7|74014.3|648
1657753800000|2022-07-13 23:10:00|74050.9|74030.9|74075.7|74055.7|74081.8|74057.7|74049.8|74029.8|563
1657754100000|2022-07-13 23:15:00|74076.2|74056.2|74079.1|74059.1|74080.9|74060.9|74069.2|74049.2|665
1657754400000|2022-07-13 23:20:00|74079.3|74059.3|74091.8|74071.8|74093.8|74072.2|74077.4|74054.3|597
1657754700000|2022-07-13 23:25:00|74091.9|74071.9|74103.9|74082.1|74109.9|74086.8|74086.9|74066.2|527
1657755000000|2022-07-13 23:30:00|74103|74083|74102.4|74082.1|74105.3|74085.3|74095.4|74074.5|436
1657755300000|2022-07-13 23:35:00|74102.5|74082.4|74144.7|74124.7|74146.1|74126.1|74101.5|74081.5|630
1657755600000|2022-07-13 23:40:00|74144.6|74124.6|74176|74156|74180.5|74159.4|74143.4|74123.4|642
1657755900000|2022-07-13 23:45:00|74178|74154|74183.3|74163.3|74198.5|74178.5|74174.1|74154|648
1657756200000|2022-07-13 23:50:00|74183.2|74163.2|74188|74168|74204.5|74184.5|74170.3|74150.3|772
1657756500000|2022-07-13 23:55:00|74187.8|74167.8|74177.8|74157.8|74193.6|74173.6|74176.4|74155.6|626
1657756800000|2022-07-14 00:00:00|74175.2|74155.2|74147.2|74127.2|74198.5|74178.5|74139.7|74119.7|951
1657757100000|2022-07-14 00:05:00|74146.9|74126.9|74122.1|74102.1|74152.8|74132.8|74121.1|74101.1|761
1657757400000|2022-07-14 00:10:00|74122.3|74102.3|74120.9|74100.9|74137.4|74117.4|74107.6|74087.6|834
1657757700000|2022-07-14 00:15:00|74119.7|74099.7|74167|74147|74169.5|74149.5|74109.9|74089.9|865
1657758000000|2022-07-14 00:20:00|74166.7|74146.7|74185.5|74165.5|74187.6|74167.6|74150|74130|812
1657758300000|2022-07-14 00:25:00|74186|74166|74221.8|74201.8|74222.3|74202.3|74182.2|74162.2|784
1657758600000|2022-07-14 00:30:00|74225.8|74205.8|74237|74217|74243.1|74223.1|74220.3|74200.3|826
1657758900000|2022-07-14 00:35:00|74237.6|74217.6|74243.3|74223.3|74254|74235.2|74236.5|74216.5|750
1657759200000|2022-07-14 00:40:00|74243.2|74223.2|74244.1|74224.1|74269.4|74249.4|74224.2|74204.2|709
1657759500000|2022-07-14 00:45:00|74243.6|74223.6|74233.8|74213.8|74261.4|74241.4|74225.3|74205.3|713
1657759800000|2022-07-14 00:50:00|74235.8|74215.8|74239.9|74219.9|74265|74248.7|74220.1|74200.1|903
1657760100000|2022-07-14 00:55:00|74235.4|74215.4|74270.3|74250.3|74275.3|74255.3|74235.4|74215.4|750
1657760400000|2022-07-14 01:00:00|74267.8|74247.8|74259.7|74239.7|74269.5|74249.5|74243.7|74223.7|852
1657760700000|2022-07-14 01:05:00|74260.1|74240.1|74285.1|74265.1|74287.7|74267.7|74256.4|74236.4|789
1657761000000|2022-07-14 01:10:00|74285.2|74265.2|74307.4|74287.4|74319.6|74299.6|74267.4|74247.4|895
1657761300000|2022-07-14 01:15:00|74307.5|74287.5|74288.5|74268.5|74307.8|74287.8|74269.1|74249.1|911
1657761600000|2022-07-14 01:20:00|74288.2|74268.2|74252.1|74232.1|74291.5|74272.5|74243.6|74223.6|920
1657761900000|2022-07-14 01:25:00|74252|74232|74231.8|74211.8|74257.5|74237.5|74231.2|74211.2|886
1657762200000|2022-07-14 01:30:00|74230|74210|74293.9|74273.9|74296.7|74276.7|74224.1|74204.1|1021
1657762500000|2022-07-14 01:35:00|74295.2|74275.2|74284.2|74264.2|74310.7|74290.7|74264.3|74244.3|985
1657762800000|2022-07-14 01:40:00|74283.9|74263.9|74312.3|74292.3|74322.8|74302.8|74281.2|74261.2|949
1657763100000|2022-07-14 01:45:00|74312.1|74292.1|74302|74282|74314.2|74295.3|74278.7|74258.7|867
1657763400000|2022-07-14 01:50:00|74301.7|74281.7|74315|74295|74324.3|74304.3|74293.1|74273.1|809
1657763700000|2022-07-14 01:55:00|74315.1|74295.1|74293.3|74273.3|74315.1|74295.1|74274|74254|839
1657764000000|2022-07-14 02:00:00|74293.9|74273.9|74268.8|74248.8|74297.8|74277.8|74267|74247|888
1657764300000|2022-07-14 02:05:00|74269|74249|74271.4|74251.4|74282.8|74262.8|74263.7|74243.7|812
1657764600000|2022-07-14 02:10:00|74271.5|74251.5|74308.6|74288.6|74312.4|74292.4|74268|74248|784
1657764900000|2022-07-14 02:15:00|74308.7|74288.7|74316.9|74296.9|74329.2|74309.2|74308.7|74288.7|833
1657765200000|2022-07-14 02:20:00|74317.5|74297.5|74290.2|74270.2|74317.5|74297.5|74289.8|74269.8|764
1657765500000|2022-07-14 02:25:00|74290.3|74270.3|74266.3|74246.3|74290.8|74270.8|74246.8|74226.8|880
1657765800000|2022-07-14 02:30:00|74265.7|74245.7|74260.3|74240.3|74272.8|74253.3|74234.3|74214.3|844
1657766100000|2022-07-14 02:35:00|74259.8|74239.8|74236.4|74216.4|74268.4|74248.4|74218.3|74198.3|828
1657766400000|2022-07-14 02:40:00|74236.3|74216.3|74242.5|74222.5|74260.3|74240.3|74232.6|74212.6|904
1657766700000|2022-07-14 02:45:00|74242.1|74222.1|74263.3|74243.3|74264.9|74244.9|74236|74216|783
1657767000000|2022-07-14 02:50:00|74263.4|74243.4|74265.2|74245.2|74269.3|74249.3|74246.1|74226.1|719
1657767300000|2022-07-14 02:55:00|74265.5|74245.5|74268.6|74248.6|74287.9|74267.9|74262.5|74242.5|780
1657767600000|2022-07-14 03:00:00|74269|74249|74212|74192|74269.3|74249.3|74209.1|74189.1|851
1657767900000|2022-07-14 03:05:00|74212.2|74192.2|74203.5|74183.5|74216.6|74196.6|74189.3|74169.3|772
1657768200000|2022-07-14 03:10:00|74203.4|74183.4|74196.5|74176.5|74214.1|74194.1|74194.6|74174.6|704
1657768500000|2022-07-14 03:15:00|74196.3|74176.3|74199.6|74179.6|74204.3|74184.3|74182.5|74162.5|668
1657768800000|2022-07-14 03:20:00|74200|74180|74183.2|74163.2|74203.3|74183.3|74169.1|74149.1|773
1657769100000|2022-07-14 03:25:00|74183.4|74163.4|74146.6|74126.6|74188.1|74168.1|74145.9|74125.9|695
1657769400000|2022-07-14 03:30:00|74147.4|74127.4|74139.8|74119.8|74155.8|74135.8|74132.5|74112.5|696
1657769700000|2022-07-14 03:35:00|74140.2|74120.2|74155.9|74135.9|74157.3|74137.3|74135.9|74115.9|631
1657770000000|2022-07-14 03:40:00|74156.2|74136.2|74178.8|74158.8|74180|74160|74156.2|74136.2|874
1657770300000|2022-07-14 03:45:00|74178.9|74158.9|74204.9|74184.9|74205.7|74185.7|74173|74153|676
1657770600000|2022-07-14 03:50:00|74205|74185|74180.3|74160.3|74205|74185|74175.6|74155.6|618
1657770900000|2022-07-14 03:55:00|74180.6|74160.6|74185.6|74165.6|74188.1|74168.1|74163.9|74145.7|588
1657771200000|2022-07-14 04:00:00|74186|74166|74199.5|74179.5|74200.1|74180.1|74174.5|74154.5|613
1657771500000|2022-07-14 04:05:00|74199.6|74179.6|74208.1|74188.1|74212.5|74192.5|74193.6|74173.6|505
1657771800000|2022-07-14 04:10:00|74204.8|74184.8|74199.9|74179.9|74205.2|74185.2|74180.1|74162.8|526
1657772100000|2022-07-14 04:15:00|74199.8|74179.8|74190.9|74170.9|74206.6|74186.6|74185.4|74165.4|520
1657772400000|2022-07-14 04:20:00|74190.8|74170.8|74198.5|74178.5|74203.8|74183.8|74190.8|74170.8|526
1657772700000|2022-07-14 04:25:00|74198.7|74178.7|74191.4|74171.4|74206.4|74186.4|74188.9|74168.9|634
1657773000000|2022-07-14 04:30:00|74191.3|74171.3|74195.1|74175.1|74200.4|74180.4|74183.7|74163.7|623
1657773300000|2022-07-14 04:35:00|74195|74175|74185.9|74165.9|74198.5|74178.5|74183.4|74163.4|515
1657773600000|2022-07-14 04:40:00|74185.8|74165.8|74233|74213|74235.3|74215.3|74184.5|74164.5|613
1657773900000|2022-07-14 04:45:00|74232.6|74212.6|74229.9|74209.9|74254.3|74234.3|74221.7|74201.7|763
1657774200000|2022-07-14 04:50:00|74230|74210|74250.8|74230.8|74259.1|74239.1|74228.8|74208.8|634
1657774500000|2022-07-14 04:55:00|74251.2|74231.2|74261|74241|74276.6|74256.6|74247.9|74227.9|694
1657774800000|2022-07-14 05:00:00|74260.1|74240.1|74252.4|74232.4|74262.8|74242.8|74240.5|74221.1|878
1657775100000|2022-07-14 05:05:00|74252.3|74232.3|74262.6|74242.6|74275.1|74255.1|74248|74228|713
1657775400000|2022-07-14 05:10:00|74262.8|74242.8|74263.1|74243.1|74271.5|74251.7|74250.8|74230.8|723
1657775700000|2022-07-14 05:15:00|74263|74243|74243|74223|74263.5|74243.5|74239.4|74219.4|742
1657776000000|2022-07-14 05:20:00|74243.1|74223.1|74259.3|74239.3|74265.8|74245.8|74238.1|74219.7|770
1657776300000|2022-07-14 05:25:00|74259.4|74239.4|74255.8|74235.8|74267.2|74247.2|74250.7|74230.7|794
1657776600000|2022-07-14 05:30:00|74255.5|74235.5|74253.1|74233.1|74269.2|74249.2|74245.2|74225.2|747
1657776900000|2022-07-14 05:35:00|74253|74233|74271.7|74251.7|74273.2|74253.2|74242.1|74222.1|702
1657777200000|2022-07-14 05:40:00|74271.4|74251.4|74306.7|74286.7|74310.1|74290.1|74271|74251|807
1657777500000|2022-07-14 05:45:00|74306|74286|74295.1|74275.1|74317.3|74297.3|74295.1|74275.1|812
1657777800000|2022-07-14 05:50:00|74296.2|74276.2|74270.2|74250.2|74298|74278|74267.8|74249.9|866
1657778100000|2022-07-14 05:55:00|74269.6|74249.6|74287.2|74267.2|74297|74277|74257.4|74237.4|901
1657778400000|2022-07-14 06:00:00|74284|74264|74265.5|74245.5|74287.4|74269|74256.6|74237|992
1657778700000|2022-07-14 06:05:00|74264.9|74244.9|74252.6|74237.6|74266.2|74247.5|74234.9|74217.5|869
1657779000000|2022-07-14 06:10:00|74252.4|74237.4|74258.8|74243.8|74351.3|74336.3|74251.9|74236.9|1018
1657779300000|2022-07-14 06:15:00|74258.4|74243.4|74275.3|74255.3|74302.6|74287.6|74258.4|74243.4|926
1657779600000|2022-07-14 06:20:00|74275.4|74255.4|74240.3|74225.3|74305.3|74290.3|74240.3|74225.3|956
1657779900000|2022-07-14 06:25:00|74240.2|74225.2|74243.7|74228.7|74246.9|74229.5|74221.6|74203.2|932
1657780200000|2022-07-14 06:30:00|74244.3|74229.3|74291.3|74271.3|74292.3|74272.3|74230.3|74213.6|974
1657780500000|2022-07-14 06:35:00|74289|74274|74287|74272|74301.1|74284.5|74268.9|74252|937
1657780800000|2022-07-14 06:40:00|74286.1|74271.1|74288.6|74268.6|74290.1|74275.1|74254.2|74237.4|915
1657781100000|2022-07-14 06:45:00|74285.1|74270.1|74294.6|74279.6|74303.2|74286.2|74271.1|74256.1|883
1657781400000|2022-07-14 06:50:00|74295.2|74280.2|74363.1|74343.1|74377.8|74359.7|74295.2|74280.1|993
1657781700000|2022-07-14 06:55:00|74360.9|74345.9|74375.9|74360.9|74383|74365.6|74339.2|74324.2|950
1657782000000|2022-07-14 07:00:00|74376.3|74361.3|74347.9|74327.9|74387.4|74372|74255.8|74233.5|1108
1657782300000|2022-07-14 07:05:00|74347.1|74332.1|74352.6|74337.6|74379.1|74364.1|74315.6|74300.6|1096
1657782600000|2022-07-14 07:10:00|74351.9|74336.9|74334.9|74319.9|74367.8|74352.8|74311.3|74296.3|1098
1657782900000|2022-07-14 07:15:00|74336.7|74321.7|74301|74286|74343.2|74328.2|74284.5|74269.5|1082
1657783200000|2022-07-14 07:20:00|74302.6|74282.6|74277.2|74262.2|74313.8|74298.8|74271.8|74256.8|1062
1657783500000|2022-07-14 07:25:00|74277.3|74262.3|74260|74245|74279.7|74262.4|74231.9|74216.9|981
1657783800000|2022-07-14 07:30:00|74260.1|74245.1|74253.9|74238.9|74265|74247.5|74212.8|74195.6|1029
1657784100000|2022-07-14 07:35:00|74253.7|74238.7|74179.8|74164.8|74253.7|74238.7|74170.4|74155.4|1010
1657784400000|2022-07-14 07:40:00|74182.7|74162.7|74170.3|74155.3|74211.6|74196.6|74157|74138.3|1023
1657784700000|2022-07-14 07:45:00|74170|74155|74158.1|74143.1|74179.6|74161.7|74104.3|74086.1|1055
1657785000000|2022-07-14 07:50:00|74158.4|74143.4|74119.1|74104.1|74161.8|74145.4|74082.3|74067.3|990
1657785300000|2022-07-14 07:55:00|74119|74104|74161.7|74141.7|74173.2|74153.2|74110|74090|1059
1657785600000|2022-07-14 08:00:00|74158.9|74138.9|74207.1|74187.1|74214.2|74194.2|74124.6|74105.6|1101
1657785900000|2022-07-14 08:05:00|74202.3|74182.3|74202.7|74187.7|74236.7|74218.6|74156.9|74136.9|1048
1657786200000|2022-07-14 08:10:00|74203.3|74188.3|74214.5|74199.5|74222.2|74207.2|74190.4|74173.5|1020
1657786500000|2022-07-14 08:15:00|74214.8|74199.8|74255.9|74240.9|74282.4|74267.4|74214|74197.2|1029
1657786800000|2022-07-14 08:20:00|74256.7|74241.7|74234.2|74219.2|74274.7|74259.7|74223.6|74203.6|1039
1657787100000|2022-07-14 08:25:00|74233.7|74218.7|74272.3|74257.3|74281.6|74266.6|74222.6|74207.6|1031
1657787400000|2022-07-14 08:30:00|74273.3|74253.3|74293.9|74273.9|74313.2|74297.2|74247.6|74230.3|1026
1657787700000|2022-07-14 08:35:00|74292.2|74277.2|74291|74271|74321|74304.2|74259.7|74244.7|1042
1657788000000|2022-07-14 08:40:00|74287.9|74272.9|74303.4|74283.4|74304.7|74286.4|74264.2|74247|1012
1657788300000|2022-07-14 08:45:00|74301.7|74281.7|74272.2|74257.2|74303|74284.9|74243.5|74228.5|951
1657788600000|2022-07-14 08:50:00|74269.4|74254.4|74263.7|74248.7|74296.7|74279.6|74258.7|74241.9|984
1657788900000|2022-07-14 08:55:00|74262.6|74247.6|74281|74266|74281.5|74266.5|74219.2|74201.4|1021
1657789200000|2022-07-14 09:00:00|74283.2|74268.2|74218.1|74203.1|74284.9|74269.9|74215.4|74200.4|919
1657789500000|2022-07-14 09:05:00|74218|74203|74260.9|74240.9|74279.8|74262.2|74217.9|74202.4|959
1657789800000|2022-07-14 09:10:00|74261.9|74241.9|74269.4|74249.4|74278.9|74263.9|74243.3|74226.2|935
1657790100000|2022-07-14 09:15:00|74264.5|74249.5|74204.4|74189.4|74294.8|74278|74199.7|74184.6|1053
1657790400000|2022-07-14 09:20:00|74208.7|74193.7|74271.2|74256.2|74282.2|74267.2|74206.5|74188.8|997
1657790700000|2022-07-14 09:25:00|74272.9|74257.9|74189.5|74169.5|74279.5|74263|74180.2|74163.3|1056
1657791000000|2022-07-14 09:30:00|74188|74168|74190.1|74175.1|74208|74189.9|74171.1|74154.4|1038
1657791300000|2022-07-14 09:35:00|74189.1|74174.1|74178.6|74163.6|74221.9|74206.9|74170.6|74153.8|901
1657791600000|2022-07-14 09:40:00|74178.4|74163.4|74179.8|74159.8|74210|74195|74155.9|74140.9|975
1657791900000|2022-07-14 09:45:00|74180.5|74160.5|74144.2|74129.2|74191.2|74173.2|74138.5|74121.4|908
1657792200000|2022-07-14 09:50:00|74147|74127|74100|74085|74159.6|74143.4|74082.7|74067.7|1045
1657792500000|2022-07-14 09:55:00|74101.4|74086.4|74085.6|74065.6|74130.2|74113|74057.7|74037.7|1035
1657792800000|2022-07-14 10:00:00|74086.9|74066.9|74084.7|74064.7|74110.5|74093.7|74080.3|74060.3|921
1657793100000|2022-07-14 10:05:00|74084|74069|74090.3|74070.3|74114.4|74096.9|74074.7|74059|869
1657793400000|2022-07-14 10:10:00|74089.6|74074.6|74155.1|74140.1|74162.1|74145.3|74087.2|74072.2|983
1657793700000|2022-07-14 10:15:00|74153.6|74138.6|74184.2|74169.2|74196.9|74178.9|74151.6|74134|965
1657794000000|2022-07-14 10:20:00|74188.2|74168.2|74257|74237|74278.2|74259.2|74181.5|74165.2|1010
1657794300000|2022-07-14 10:25:00|74256.4|74236.4|74250.8|74235.8|74310|74290|74226.7|74209.9|971
1657794600000|2022-07-14 10:30:00|74250.6|74235.6|74231.6|74216.6|74269.8|74254.8|74219.4|74200.5|893
1657794900000|2022-07-14 10:35:00|74231.4|74216.4|74258.8|74238.8|74262|74247|74218.1|74203.1|914
1657795200000|2022-07-14 10:40:00|74258.3|74238.3|74293|74278|74301.9|74283.8|74250.9|74231.5|925
1657795500000|2022-07-14 10:45:00|74293.3|74273.3|74321.8|74301.8|74338.2|74321.1|74273.3|74255.8|1002
1657795800000|2022-07-14 10:50:00|74322.4|74302.4|74318.8|74298.8|74340.2|74321.1|74311.7|74291.7|999
1657796100000|2022-07-14 10:55:00|74317.9|74297.9|74317.2|74297.2|74331.7|74316.7|74290.8|74274.7|965
1657796400000|2022-07-14 11:00:00|74315.8|74295.8|74349.9|74334.9|74355.6|74340.6|74299.2|74281.7|970
1657796700000|2022-07-14 11:05:00|74351|74336|74310.6|74295.6|74367.6|74351.2|74302.7|74286.8|921
1657797000000|2022-07-14 11:10:00|74310.5|74295.5|74318.3|74303.3|74330.7|74314.1|74303.5|74285.3|889
1657797300000|2022-07-14 11:15:00|74318.1|74303.1|74346.5|74331.5|74358.4|74342.2|74317.7|74302.7|1018
1657797600000|2022-07-14 11:20:00|74347|74332|74374.3|74354.3|74395.4|74377.9|74343.7|74326.9|938
1657797900000|2022-07-14 11:25:00|74371.8|74356.8|74356.4|74341.4|74390|74372.1|74350.2|74335.2|928
1657798200000|2022-07-14 11:30:00|74356.2|74341.2|74347.8|74332.8|74367.8|74352.8|74297.5|74281.9|1089
1657798500000|2022-07-14 11:35:00|74347.2|74332.2|74370.2|74355.2|74374.9|74359.9|74331.1|74316.1|1000
1657798800000|2022-07-14 11:40:00|74370.4|74355.4|74355.4|74340.4|74392|74377|74338.5|74323.5|1030
1657799100000|2022-07-14 11:45:00|74355.2|74340.2|74372.5|74352.5|74386.5|74371|74342.8|74325.4|984
1657799400000|2022-07-14 11:50:00|74369.8|74354.8|74384.6|74369.6|74392.4|74376.5|74361.1|74343.4|1020
1657799700000|2022-07-14 11:55:00|74384.9|74369.9|74359.1|74344.1|74394.1|74379.1|74359.1|74343.7|950
1657800000000|2022-07-14 12:00:00|74362.7|74342.7|74374.4|74359.4|74397.1|74380.3|74355.6|74338.2|1008
1657800300000|2022-07-14 12:05:00|74373.8|74358.8|74391.1|74376.1|74400.8|74384.4|74365|74350|980
1657800600000|2022-07-14 12:10:00|74389.4|74374.4|74398.8|74383.8|74403.7|74387|74368.3|74352|985
1657800900000|2022-07-14 12:15:00|74401.1|74381.1|74391|74371|74404.7|74388.2|74378.3|74360.6|946
1657801200000|2022-07-14 12:20:00|74386.5|74371.5|74398.5|74383.5|74405.5|74389.4|74369.4|74354.4|948
1657801500000|2022-07-14 12:25:00|74398.6|74383.6|74387.3|74367.3|74406|74390.8|74374.5|74356.4|905
1657801800000|2022-07-14 12:30:00|74386.6|74366.6|74371.4|74351.4|74404.2|74387.5|74309.1|74289.1|1114
1657802100000|2022-07-14 12:35:00|74368.5|74353.5|74379.6|74359.6|74387|74368.3|74323.3|74304.8|1071
1657802400000|2022-07-14 12:40:00|74381.1|74361.1|74402.1|74382.1|74409|74390.7|74375|74358.7|1029
1657802700000|2022-07-14 12:45:00|74398.3|74383.3|74401.9|74386.9|74408.9|74393.9|74383.5|74368.5|980
1657803000000|2022-07-14 12:50:00|74402|74387|74392.2|74377.2|74408.6|74393.5|74383.6|74368.6|912
1657803300000|2022-07-14 12:55:00|74391.4|74376.4|74417.3|74402.3|74417.3|74402.3|74391.4|74376.4|814
1657803600000|2022-07-14 13:00:00|74416.6|74401.6|74417.9|74402.9|74420.3|74403.7|74379.9|74362.3|946
1657803900000|2022-07-14 13:05:00|74416.5|74401.5|74418.1|74403.1|74422.6|74407.6|74392.7|74377.7|974
1657804200000|2022-07-14 13:10:00|74417.9|74402.9|74411.4|74396.4|74436.4|74417.9|74376.5|74356.5|1002
1657804500000|2022-07-14 13:15:00|74411.5|74396.5|74392.3|74377.3|74412.4|74397.4|74345.6|74329.4|1028
1657804800000|2022-07-14 13:20:00|74395|74375|74549.1|74529.1|74650.7|74630.7|74393.4|74375|1009
1657805100000|2022-07-14 13:25:00|74553|74533|74640.5|74625.5|74658|74642.8|74528.8|74510.2|1152
1657805400000|2022-07-14 13:30:00|74640.1|74625.1|74698.7|74678.7|74709.8|74689.8|74593|74578|1125
1657805700000|2022-07-14 13:35:00|74694.8|74674.8|74730.6|74710.6|74743.1|74723.1|74671.7|74651.7|1072
1657806000000|2022-07-14 13:40:00|74731.8|74711.8|74781.8|74761.8|74792.4|74772.8|74729.1|74709.1|1057
1657806300000|2022-07-14 13:45:00|74782.6|74762.6|74742.4|74722.4|74792.1|74772.1|74728|74708|1053
1657806600000|2022-07-14 13:50:00|74742.8|74722.8|74610.4|74590.4|74758.3|74738.3|74558.5|74538.5|1105
1657806900000|2022-07-14 13:55:00|74609.9|74589.9|74578.2|74558.2|74637.7|74617.7|74574|74554.2|1067
1657807200000|2022-07-14 14:00:00|74578.8|74558.8|74685.4|74665.4|74689.6|74669.6|74578.8|74558.8|1069
1657807500000|2022-07-14 14:05:00|74685.8|74665.8|74723.2|74703.2|74734.7|74714.7|74674.5|74654.5|1019
1657807800000|2022-07-14 14:10:00|74722.5|74702.5|74691.3|74671.3|74731|74711|74654.6|74634.6|957
1657808100000|2022-07-14 14:15:00|74691.6|74671.6|74684.2|74664.2|74721.5|74701.5|74655.3|74640.3|980
1657808400000|2022-07-14 14:20:00|74683.4|74663.4|74642.6|74622.6|74717.1|74697.1|74625.6|74605.6|1003
1657808700000|2022-07-14 14:25:00|74641.5|74621.5|74563.9|74543.9|74641.5|74621.5|74554.3|74534.3|972
1657809000000|2022-07-14 14:30:00|74564|74544|74563.8|74543.8|74564|74545.6|74512.8|74492.8|1043
1657809300000|2022-07-14 14:35:00|74559|74539|74522.1|74507.1|74571.8|74556.8|74512.7|74495.3|1019
1657809600000|2022-07-14 14:40:00|74522.5|74507.5|74513.2|74498.2|74533.2|74518.2|74473.9|74457.4|1074
1657809900000|2022-07-14 14:45:00|74513.1|74498.1|74531.7|74516.7|74573.2|74553.2|74511.8|74492.5|1059
1657810200000|2022-07-14 14:50:00|74529|74514|74445|74430|74532|74517|74430.8|74415.8|1095
1657810500000|2022-07-14 14:55:00|74442.3|74427.3|74459.7|74444.7|74480.1|74461.1|74434.4|74419.2|1043
1657810800000|2022-07-14 15:00:00|74460.2|74445.2|74259|74239|74474.8|74457.6|74178.1|74144.7|1158
1657811100000|2022-07-14 15:05:00|74258.5|74238.5|74334.8|74314.8|74341.5|74321.5|74232|74212.4|1133
1657811400000|2022-07-14 15:10:00|74335.3|74315.3|74396.2|74376.2|74414.3|74396.2|74330|74311.3|1078
1657811700000|2022-07-14 15:15:00|74395.6|74375.6|74336.4|74316.4|74427.6|74407.6|74306.4|74290.1|1104
1657812000000|2022-07-14 15:20:00|74336|74316|74339.5|74319.5|74364.5|74344.5|74284.5|74264.5|1092
1657812300000|2022-07-14 15:25:00|74342.9|74322.9|74366.6|74346.6|74385.2|74370.2|74313.9|74293.9|1055
1657812600000|2022-07-14 15:30:00|74371|74351|74301.7|74286.7|74373|74355.7|74291.7|74271.7|1088
1657812900000|2022-07-14 15:35:00|74301.8|74286.8|74250.8|74235.8|74346.9|74329.4|74245.5|74225.5|1105
1657813200000|2022-07-14 15:40:00|74251.3|74236.3|74153|74133|74255.6|74240.6|74118.7|74098.7|1129
1657813500000|2022-07-14 15:45:00|74154.6|74134.6|74147.8|74127.8|74169.9|74149.9|74079.7|74060.8|1126
1657813800000|2022-07-14 15:50:00|74148|74128|74216.7|74196.7|74228.3|74213.3|74143.2|74128|1078
1657814100000|2022-07-14 15:55:00|74217|74197|74229.9|74209.9|74250.7|74232.7|74208.6|74188.6|1058
1657814400000|2022-07-14 16:00:00|74229.7|74209.7|74202.6|74182.6|74252.2|74236|74192.1|74176|995
1657814700000|2022-07-14 16:05:00|74199.9|74184.9|74171.2|74156.2|74209.1|74193.4|74164.9|74149.9|937
1657815000000|2022-07-14 16:10:00|74171.6|74156.6|74245.9|74225.9|74253.5|74236.1|74165.8|74150.8|1023
1657815300000|2022-07-14 16:15:00|74245.7|74225.7|74260.9|74245.9|74261.9|74246.9|74225.7|74210.7|998
1657815600000|2022-07-14 16:20:00|74261.3|74246.3|74325.6|74305.6|74343.9|74326.4|74261.3|74244.2|994
1657815900000|2022-07-14 16:25:00|74322.4|74307.4|74326.8|74306.8|74335.4|74319|74287|74270|976
1657816200000|2022-07-14 16:30:00|74326.6|74306.6|74355.6|74340.6|74359.3|74343.5|74319.3|74302.5|908
1657816500000|2022-07-14 16:35:00|74357.4|74337.4|74330.8|74315.8|74376.3|74360.1|74316.3|74301.1|958
1657816800000|2022-07-14 16:40:00|74329.5|74314.5|74298.9|74283.9|74347.5|74330.6|74292.1|74276.9|996
1657817100000|2022-07-14 16:45:00|74297.2|74282.2|74521.9|74501.9|74533.1|74516.8|74284.7|74269.6|1133
1657817400000|2022-07-14 16:50:00|74521.8|74501.8|74506.3|74491.3|74556.8|74540.4|74473.7|74454.5|1083
1657817700000|2022-07-14 16:55:00|74506.7|74491.7|74507.1|74487.1|74550.4|74533|74496|74477.3|988
1657818000000|2022-07-14 17:00:00|74503.3|74483.3|74460.2|74440.2|74503.3|74483.3|74449.2|74431.5|1038
1657818300000|2022-07-14 17:05:00|74457.6|74442.6|74418|74403|74474|74456.6|74415.7|74398.5|967
1657818600000|2022-07-14 17:10:00|74418.2|74403.2|74479.4|74464.4|74483.6|74468.6|74418.2|74400.7|964
1657818900000|2022-07-14 17:15:00|74479.3|74464.3|74359.3|74344.3|74482.5|74464.5|74352.9|74335.9|1028
1657819200000|2022-07-14 17:20:00|74359.6|74344.6|74400.4|74385.4|74407.4|74390|74335|74317.8|989
1657819500000|2022-07-14 17:25:00|74401.8|74386.8|74345.8|74330.8|74415.3|74398.7|74341.9|74326.9|920
1657819800000|2022-07-14 17:30:00|74346.2|74331.2|74398.6|74383.6|74404|74387.9|74344.2|74329.2|944
1657820100000|2022-07-14 17:35:00|74401|74381|74382.3|74362.3|74421.2|74402.1|74378.7|74361.3|902
1657820400000|2022-07-14 17:40:00|74382.2|74362.2|74368.7|74348.7|74392.4|74372.6|74355|74336|868
1657820700000|2022-07-14 17:45:00|74365.9|74350.9|74385.8|74365.8|74414.3|74394.3|74365.9|74350.9|842
1657821000000|2022-07-14 17:50:00|74385.5|74365.5|74369.4|74349.4|74400.1|74384|74326.3|74306.3|1022
1657821300000|2022-07-14 17:55:00|74367.4|74352.4|74330.6|74315.6|74383.7|74365.8|74323.5|74307|977
1657821600000|2022-07-14 18:00:00|74330.7|74315.7|74327|74312|74344.5|74328.2|74322.5|74306.6|942
1657821900000|2022-07-14 18:05:00|74327.1|74312.1|74298.7|74283.7|74332.2|74317.2|74296.2|74279|858
1657822200000|2022-07-14 18:10:00|74302.3|74287.3|74279.7|74259.7|74313.1|74295.9|74261.1|74243.8|853
1657822500000|2022-07-14 18:15:00|74278.5|74258.5|74267.9|74247.9|74310.4|74293.8|74259.1|74244.1|930
1657822800000|2022-07-14 18:20:00|74268.6|74248.6|74239.4|74219.4|74272.2|74255.5|74229.9|74214.9|919
1657823100000|2022-07-14 18:25:00|74236.5|74221.5|74243.7|74223.7|74257.7|74241|74213.7|74198.7|884
1657823400000|2022-07-14 18:30:00|74244.5|74224.5|74217.2|74197.2|74250|74235|74213|74197.2|835
1657823700000|2022-07-14 18:35:00|74217|74197|74162.7|74142.7|74217|74197|74158.9|74142.2|812
1657824000000|2022-07-14 18:40:00|74161.6|74141.6|74192.9|74177.9|74197.9|74181.3|74153.5|74136.3|928
1657824300000|2022-07-14 18:45:00|74193.5|74178.5|74190.4|74175.4|74200.7|74183.5|74184.1|74168.6|751
1657824600000|2022-07-14 18:50:00|74191|74171|74231|74216|74238.6|74219.1|74188.9|74170.6|852
1657824900000|2022-07-14 18:55:00|74231.3|74211.3|74220.6|74200.6|74232.2|74214.1|74200.5|74180.5|907
1657825200000|2022-07-14 19:00:00|74220.4|74200.4|74256.4|74241.4|74258.5|74241.4|74201.6|74181.6|922
1657825500000|2022-07-14 19:05:00|74258|74238|74273.2|74253.2|74282.1|74265.7|74253.9|74233.9|944
1657825800000|2022-07-14 19:10:00|74273.5|74253.5|74294.6|74274.6|74297.3|74277.3|74269.8|74249.8|853
1657826100000|2022-07-14 19:15:00|74294.9|74274.9|74295.2|74275.2|74302.6|74282.6|74266|74246|912
1657826400000|2022-07-14 19:20:00|74294.6|74274.6|74276|74256|74295.7|74275.7|74262.5|74242.5|824
1657826700000|2022-07-14 19:25:00|74275.7|74255.7|74271.7|74251.7|74290.3|74270.3|74259.9|74239.9|852
1657827000000|2022-07-14 19:30:00|74271.1|74251.1|74260|74240|74276.5|74256.9|74256.5|74236.5|772
1657827300000|2022-07-14 19:35:00|74258.6|74238.6|74259.2|74239.2|74274.7|74257.1|74247.1|74227.4|747
1657827600000|2022-07-14 19:40:00|74259.3|74239.3|74246.4|74226.4|74269.8|74249.8|74245.5|74225.5|689
1657827900000|2022-07-14 19:45:00|74247.1|74227.1|74269.1|74249.1|74273.7|74253.7|74241.8|74221.8|671
1657828200000|2022-07-14 19:50:00|74263.6|74243.6|74328.3|74308.3|74335.5|74316.5|74258|74238.3|797
1657828500000|2022-07-14 19:55:00|74328.1|74308.1|74322.6|74302.6|74344.8|74327|74313.6|74294.3|762
1657828800000|2022-07-14 20:00:00|74322.4|74302.4|74316|74296|74332.1|74312.1|74303.8|74283.8|690
1657829100000|2022-07-14 20:05:00|74315.5|74295.5|74327.6|74307.6|74330.3|74310.3|74311.2|74291.2|442
1657829400000|2022-07-14 20:10:00|74327.1|74307.1|74346.3|74326.3|74349.9|74329.9|74327.1|74307.1|549
1657829700000|2022-07-14 20:15:00|74346.2|74326.2|74333.5|74313.5|74359.6|74339.6|74329.7|74309.7|454
1657830000000|2022-07-14 20:20:00|74333.2|74313.2|74325.4|74305.4|74348.8|74330|74323.3|74303.5|468
1657830300000|2022-07-14 20:25:00|74325.2|74305.2|74318.2|74298.2|74327.2|74307.2|74309.9|74289.9|502
1657830600000|2022-07-14 20:30:00|74318.1|74298.1|74315.3|74295.3|74330.8|74310.8|74308.9|74288.9|994
1657830900000|2022-07-14 20:35:00|74314.6|74294.6|74291.8|74271.8|74319.9|74299.9|74274.4|74253.5|936
1657831200000|2022-07-14 20:40:00|74292.3|74272.3|74282.9|74262.9|74297.1|74276.6|74282.1|74262|1047
1657831500000|2022-07-14 20:45:00|74283.2|74263.2|74288|74266.9|74294.4|74274.4|74281.5|74261.5|414
1657831800000|2022-07-14 20:50:00|74287.7|74267.1|74273.3|74253.1|74293.2|74271.7|74270.6|74250.6|337
1657832100000|2022-07-14 20:55:00|74274.8|74254.8|74306|74258.4|74307.7|74267.5|74260.1|74237|431
1657832400000|2022-07-14 21:00:00|74313.7|74260.1|74333.3|74274.8|74333.3|74278.2|74313.7|74259|202
1657832700000|2022-07-14 21:05:00|74337|74268.9|74302.5|74273.6|74337.5|74281.9|74299.3|74265.5|122
1657833000000|2022-07-14 21:10:00|74313.8|74267.8|74311.5|74260|74315|74273.8|74292.9|74249.9|123
1657833300000|2022-07-14 21:15:00|74293.3|74273.3|74309.7|74264.2|74317.3|74273.9|74291.9|74258.1|166
1657833600000|2022-07-14 21:20:00|74292.6|74272.6|74308.4|74264.6|74322.9|74276.1|74292.5|74254.6|142
1657833900000|2022-07-14 21:25:00|74308.9|74264.3|74301.9|74271.1|74322.5|74276.8|74293.8|74253.4|184
1657834200000|2022-07-14 21:30:00|74304.5|74270.3|74307.9|74270.6|74317.3|74278.2|74291.1|74260.6|205
1657834500000|2022-07-14 21:35:00|74298.8|74275.8|74296.9|74276.9|74313.1|74278.7|74288.3|74267.8|447
1657834800000|2022-07-14 21:40:00|74297.5|74277.5|74305.9|74265.3|74315.9|74279.1|74290.2|74258.6|314
1657835100000|2022-07-14 21:45:00|74307.5|74263.8|74294.2|74274.2|74315.2|74275.8|74289.5|74256.3|233
1657835400000|2022-07-14 21:50:00|74294|74274|74307.5|74263.1|74317.6|74276.7|74289.4|74252.1|245
1657835700000|2022-07-14 21:55:00|74307.2|74263.5|74294.2|74274.2|74321.1|74276.2|74290.3|74253|223
1657836000000|2022-07-14 22:00:00|74296.7|74272.4|74276.3|74256.3|74300.2|74272.4|74273.4|74247.9|344
1657836300000|2022-07-14 22:05:00|74276.4|74256.4|74282.4|74261|74290.4|74268.4|74269.8|74249.8|307
1657836600000|2022-07-14 22:10:00|74282.2|74260.8|74259.7|74239.7|74285.2|74261.1|74257.5|74235.4|467
1657836900000|2022-07-14 22:15:00|74260.9|74238.9|74264.9|74244.9|74266.5|74245.9|74256.3|74236.3|471
1657837200000|2022-07-14 22:20:00|74264.8|74244.8|74289.6|74267.8|74294|74271.4|74264.6|74243.3|573
1657837500000|2022-07-14 22:25:00|74289.7|74267.7|74283.5|74263.5|74294.6|74269.9|74283.4|74258.5|455
1657837800000|2022-07-14 22:30:00|74283.6|74263.6|74286.7|74252.9|74293.4|74268.1|74276.6|74248|487
1657838100000|2022-07-14 22:35:00|74286.6|74252.8|74277.9|74257.9|74287|74264.6|74277.1|74251.2|472
1657838400000|2022-07-14 22:40:00|74278|74258|74284|74260.2|74286.7|74265|74275.6|74252.6|513
1657838700000|2022-07-14 22:45:00|74284.6|74260.1|74286.3|74266.3|74295.6|74269.9|74279.1|74253.9|315
1657839000000|2022-07-14 22:50:00|74286.5|74266.5|74302.8|74282.8|74311.5|74286.4|74284.4|74259.1|460
1657839300000|2022-07-14 22:55:00|74302.1|74282.1|74299.6|74272.2|74307.4|74283.5|74294.3|74265.4|480
1657839600000|2022-07-14 23:00:00|74294.7|74272.5|74306.1|74283.1|74313.8|74286.4|74294.2|74270.1|557
1657839900000|2022-07-14 23:05:00|74305.9|74282.7|74291.8|74271.8|74307.3|74284.4|74290|74264.9|624
1657840200000|2022-07-14 23:10:00|74292.5|74269.3|74313.8|74293.8|74319.3|74295.8|74289.9|74268.1|576
1657840500000|2022-07-14 23:15:00|74313.2|74293.2|74313.1|74293.1|74321|74299.1|74308.1|74288.1|572
1657840800000|2022-07-14 23:20:00|74313.8|74293.8|74314.2|74293.2|74322.1|74300.4|74312.4|74291.4|450
1657841100000|2022-07-14 23:25:00|74313.4|74293.1|74297.3|74275.7|74315.4|74294.1|74289.1|74267.8|441
1657841400000|2022-07-14 23:30:00|74297.8|74275.6|74265.6|74245.6|74297.8|74276.3|74265.5|74245.5|606
1657841700000|2022-07-14 23:35:00|74265.7|74245.7|74274.3|74254.3|74287|74266.1|74265.5|74245.2|517
1657842000000|2022-07-14 23:40:00|74274.9|74254.9|74261.6|74241.4|74283|74262.6|74261.5|74241.1|533
1657842300000|2022-07-14 23:45:00|74261.2|74241.2|74260.9|74240.9|74264.6|74244.2|74253.5|74231.7|361
1657842600000|2022-07-14 23:50:00|74260.3|74240.3|74250.8|74230.8|74262.5|74242.5|74245.5|74225.5|419
1657842900000|2022-07-14 23:55:00|74251.1|74231.1|74237.2|74217.2|74259.4|74239.4|74237|74217|501
1657843200000|2022-07-15 00:00:00|74237|74217|74241.8|74221.8|74260.1|74240.1|74230.8|74210.8|837
1657843500000|2022-07-15 00:05:00|74240.9|74220.9|74263.9|74243.9|74285|74265|74228.7|74208.7|763
1657843800000|2022-07-15 00:10:00|74265.5|74245.5|74273.1|74253.1|74274.9|74254.9|74245.8|74225.8|741
1657844100000|2022-07-15 00:15:00|74271.7|74251.7|74295.7|74275.7|74296.1|74276.1|74256.7|74236.7|727
1657844400000|2022-07-15 00:20:00|74295.5|74275.5|74336.6|74316.6|74339.6|74322|74295.1|74275.1|852
1657844700000|2022-07-15 00:25:00|74337.6|74317.6|74318.2|74298.2|74350.7|74330.7|74318.2|74298.2|745
1657845000000|2022-07-15 00:30:00|74318.9|74298.9|74308|74288|74324.5|74304.5|74303.7|74283.7|860
1657845300000|2022-07-15 00:35:00|74307.5|74287.5|74321.9|74301.9|74322.8|74302.8|74301.9|74281.9|783
1657845600000|2022-07-15 00:40:00|74321.7|74301.7|74321.8|74301.8|74333.9|74313.9|74307.7|74287.7|768
1657845900000|2022-07-15 00:45:00|74322.1|74302.1|74278.6|74258.6|74331.1|74311.1|74269.6|74249.6|779
1657846200000|2022-07-15 00:50:00|74276.9|74256.9|74292.4|74272.4|74317.3|74297.3|74269.3|74249.3|935
1657846500000|2022-07-15 00:55:00|74295.4|74275.4|74288.6|74268.6|74312.3|74295.5|74278.4|74258.4|904
1657846800000|2022-07-15 01:00:00|74288.5|74268.5|74276.3|74256.3|74295.1|74275.1|74249.2|74229.4|945
1657847100000|2022-07-15 01:05:00|74275.8|74255.8|74256.2|74236.2|74279.8|74261.5|74255.7|74235.7|803
1657847400000|2022-07-15 01:10:00|74257.4|74237.4|74245.1|74225.1|74264.6|74247.4|74240.8|74220.8|730
1657847700000|2022-07-15 01:15:00|74244.5|74224.5|74282.5|74262.5|74282.8|74262.8|74240.1|74220.1|735
1657848000000|2022-07-15 01:20:00|74283.4|74263.4|74290.6|74270.6|74292.5|74274.4|74265.7|74248.1|735
1657848300000|2022-07-15 01:25:00|74290.5|74270.5|74272.4|74252.4|74300.5|74280.5|74255.2|74236.6|763
1657848600000|2022-07-15 01:30:00|74273.8|74253.8|74270.3|74250.3|74285.7|74265.7|74250.1|74230.1|893
1657848900000|2022-07-15 01:35:00|74270.2|74250.2|74215.8|74195.8|74270.2|74250.2|74202.4|74182.4|917
1657849200000|2022-07-15 01:40:00|74215.5|74195.5|74235|74215|74235.9|74215.9|74193.7|74173.7|866
1657849500000|2022-07-15 01:45:00|74234.9|74214.9|74208.6|74188.6|74236.6|74216.6|74189.8|74169.8|872
1657849800000|2022-07-15 01:50:00|74208.9|74188.9|74196.2|74176.2|74211|74191|74184.8|74164.8|831
1657850100000|2022-07-15 01:55:00|74196.1|74176.1|74182.8|74162.8|74200.9|74180.9|74182|74159.5|772
1657850400000|2022-07-15 02:00:00|74183.2|74163.2|74173.2|74153.2|74211.6|74191.6|74165.7|74145.7|880
1657850700000|2022-07-15 02:05:00|74172.7|74152.7|74169.3|74149.3|74182.9|74162.9|74158.1|74138.1|837
1657851000000|2022-07-15 02:10:00|74168.3|74148.3|74166.6|74146.6|74177.2|74157.2|74159.5|74139.5|739
1657851300000|2022-07-15 02:15:00|74166.7|74146.7|74156.3|74136.3|74176.2|74156.2|74141.3|74121.3|704
1657851600000|2022-07-15 02:20:00|74156.1|74136.1|74164.5|74144.5|74177.2|74157.2|74146.1|74126.1|692
1657851900000|2022-07-15 02:25:00|74163.9|74143.9|74149.6|74129.6|74171.9|74151.9|74141.8|74121.8|754
1657852200000|2022-07-15 02:30:00|74149.8|74129.8|74170.4|74150.4|74181.4|74161.4|74144.3|74124.3|744
1657852500000|2022-07-15 02:35:00|74170.8|74150.8|74178.7|74158.7|74193.4|74173.4|74169.3|74149.3|746
1657852800000|2022-07-15 02:40:00|74178.8|74158.8|74191.7|74171.7|74192|74172|74166.9|74150.2|703
1657853100000|2022-07-15 02:45:00|74188.9|74168.9|74188.1|74168.1|74193.7|74175|74182.1|74162.1|667
1657853400000|2022-07-15 02:50:00|74187.9|74167.9|74140.9|74120.9|74193.9|74173.9|74140|74120.9|720
1657853700000|2022-07-15 02:55:00|74141|74121|74157.1|74137.1|74164.2|74144.2|74127.3|74107.3|848
1657854000000|2022-07-15 03:00:00|74156.9|74136.9|74163.3|74143.3|74175.4|74155.4|74152.4|74132.4|645
1657854300000|2022-07-15 03:05:00|74163.2|74143.2|74173.1|74153.1|74177.9|74157.9|74163.2|74143.2|627
1657854600000|2022-07-15 03:10:00|74174.1|74154.1|74179.8|74159.8|74186.5|74166.5|74173.8|74153.8|561
1657854900000|2022-07-15 03:15:00|74179.6|74159.6|74198.2|74178.2|74206.9|74186.9|74174.1|74154.1|722
1657855200000|2022-07-15 03:20:00|74198.3|74178.3|74207.6|74187.6|74216.5|74196.5|74196.4|74176.4|778
1657855500000|2022-07-15 03:25:00|74208.1|74188.1|74227.1|74207.1|74234.2|74214.2|74203.5|74183.9|697
1657855800000|2022-07-15 03:30:00|74226.9|74206.9|74231|74211|74237.9|74219.9|74220.5|74200.5|581
1657856100000|2022-07-15 03:35:00|74231.2|74211.2|74228.1|74208.1|74243.7|74223.7|74224.8|74204.8|571
1657856400000|2022-07-15 03:40:00|74228.2|74208.2|74223.7|74203.7|74236.1|74216.1|74214.9|74196.4|553
1657856700000|2022-07-15 03:45:00|74223.5|74203.5|74221|74201|74233.2|74213.2|74215.5|74195.5|544
1657857000000|2022-07-15 03:50:00|74221.2|74201.2|74228.4|74208.4|74232.9|74212.9|74219|74199|547
1657857300000|2022-07-15 03:55:00|74228|74208|74242.1|74222.1|74247|74227|74225.1|74206.6|604
1657857600000|2022-07-15 04:00:00|74242.2|74222.2|74255.4|74235.4|74262.4|74242.4|74239.1|74220.6|583
1657857900000|2022-07-15 04:05:00|74255.8|74235.8|74261|74241|74265.6|74245.6|74251.6|74231.6|508
1657858200000|2022-07-15 04:10:00|74261.1|74241.1|74256.3|74236.3|74265|74245|74247.1|74227.1|518
1657858500000|2022-07-15 04:15:00|74256.5|74236.5|74232.5|74212.5|74258.4|74241.5|74231.6|74211.6|463
1657858800000|2022-07-15 04:20:00|74233.3|74213.3|74230.9|74210.9|74242.1|74224.2|74226.6|74206.6|567
1657859100000|2022-07-15 04:25:00|74231|74211|74231.8|74211.8|74237.5|74217.5|74222.1|74204.8|530
1657859400000|2022-07-15 04:30:00|74232.1|74212.1|74214.4|74194.4|74232.8|74212.8|74208.2|74188.2|566
1657859700000|2022-07-15 04:35:00|74214.3|74194.3|74215.8|74195.8|74222.2|74202.4|74210.4|74191.1|491
1657860000000|2022-07-15 04:40:00|74216.2|74196.2|74207.7|74187.7|74219.7|74199.7|74204.1|74186.7|567
1657860300000|2022-07-15 04:45:00|74208|74188|74203.2|74183.2|74211.5|74191.5|74193.3|74173.3|563
1657860600000|2022-07-15 04:50:00|74202.8|74182.8|74208.6|74188.6|74225.1|74205.1|74199|74181.3|605
1657860900000|2022-07-15 04:55:00|74208.5|74188.5|74207.2|74187.2|74209.4|74189.4|74183.3|74163.3|594
1657861200000|2022-07-15 05:00:00|74206.8|74186.8|74243.6|74223.6|74244.7|74224.7|74200.1|74180.1|677
1657861500000|2022-07-15 05:05:00|74244.8|74224.8|74230.3|74210.3|74246.7|74226.7|74219|74199|674
1657861800000|2022-07-15 05:10:00|74226.8|74206.8|74214.8|74194.8|74229.3|74210.8|74206.1|74186.1|588
1657862100000|2022-07-15 05:15:00|74214.7|74194.7|74244.6|74224.6|74244.7|74224.7|74209|74189.1|456
1657862400000|2022-07-15 05:20:00|74244.7|74224.7|74265.2|74245.2|74270.3|74250.3|74244.4|74224.4|666
1657862700000|2022-07-15 05:25:00|74264.3|74244.3|74265.7|74245.7|74266.3|74246.3|74255|74235|581
1657863000000|2022-07-15 05:30:00|74265.3|74245.3|74243.7|74223.7|74265.3|74245.3|74240.7|74220.7|659
1657863300000|2022-07-15 05:35:00|74243.8|74223.8|74249.8|74229.8|74252.4|74232.4|74235.6|74215.6|706
1657863600000|2022-07-15 05:40:00|74249.4|74229.4|74232.2|74212.2|74262.3|74242.3|74230|74210|639
1657863900000|2022-07-15 05:45:00|74231.6|74211.6|74217.2|74197.2|74236.4|74216.4|74208.8|74188.8|816
1657864200000|2022-07-15 05:50:00|74217|74197|74222|74202|74225.5|74205.5|74203.3|74183.3|736
1657864500000|2022-07-15 05:55:00|74223.1|74203.1|74272.4|74252.4|74292.7|74272.7|74222.5|74202.5|804
1657864800000|2022-07-15 06:00:00|74272.3|74252.3|74291.9|74271.9|74309.7|74289.7|74242.4|74222.4|988
1657865100000|2022-07-15 06:05:00|74293|74273|74308.6|74288.6|74347.3|74327.3|74292.1|74272.1|933
1657865400000|2022-07-15 06:10:00|74308.5|74288.5|74289.5|74269.5|74338.3|74318.3|74278.9|74259.7|906
1657865700000|2022-07-15 06:15:00|74289.4|74269.4|74258.9|74238.9|74303.5|74284.2|74258.1|74238.4|936
1657866000000|2022-07-15 06:20:00|74258.8|74238.8|74258|74238|74269.2|74249.2|74245.7|74225.7|921
1657866300000|2022-07-15 06:25:00|74258.1|74238.1|74285.4|74265.4|74294|74277.2|74257.7|74237.7|728
1657866600000|2022-07-15 06:30:00|74284.7|74269.7|74310.8|74290.8|74325.6|74307|74278|74259.9|821
1657866900000|2022-07-15 06:35:00|74311|74291|74295.7|74275.7|74348.3|74328.4|74294.1|74274.1|915
1657867200000|2022-07-15 06:40:00|74291.1|74271.1|74304.2|74284.2|74323.2|74303.2|74271.4|74251.4|911
1657867500000|2022-07-15 06:45:00|74304.6|74284.6|74309.6|74289.6|74368.1|74348.1|74297.4|74277.4|902
1657867800000|2022-07-15 06:50:00|74309.7|74289.7|74267|74247|74311.6|74294.4|74267|74247|877
1657868100000|2022-07-15 06:55:00|74267.4|74247.4|74309.1|74289.1|74323.5|74303.5|74264.8|74244.8|888
1657868400000|2022-07-15 07:00:00|74308.2|74288.2|74279.5|74259.5|74338.5|74318.5|74266.2|74246.2|947
1657868700000|2022-07-15 07:05:00|74279.2|74259.2|74308.6|74292.8|74356.8|74336.8|74275.5|74255.5|1007
1657869000000|2022-07-15 07:10:00|74311.5|74291.5|74313.9|74293.9|74353.3|74333.3|74304.8|74284.8|997
1657869300000|2022-07-15 07:15:00|74310.9|74290.9|74313.5|74293.5|74378.5|74358.5|74304|74284.1|904
1657869600000|2022-07-15 07:20:00|74312.8|74292.8|74298.4|74278.4|74327.8|74308.6|74287.7|74268.5|852
1657869900000|2022-07-15 07:25:00|74297.3|74277.3|74231.6|74211.6|74298.3|74278.3|74231.3|74211.3|916
1657870200000|2022-07-15 07:30:00|74232.4|74212.4|74225.5|74205.5|74232.4|74212.4|74193.4|74173.4|884
1657870500000|2022-07-15 07:35:00|74229|74209|74191.6|74171.6|74231.7|74211.7|74182.8|74162.8|921
1657870800000|2022-07-15 07:40:00|74189.5|74174.5|74185.7|74165.7|74226.8|74206.8|74182.9|74162.9|828
1657871100000|2022-07-15 07:45:00|74185.4|74165.4|74175.7|74155.7|74222.9|74205.2|74165.8|74145.8|790
1657871400000|2022-07-15 07:50:00|74175.4|74155.4|74242.2|74222.2|74253.8|74233.8|74173.2|74155|831
1657871700000|2022-07-15 07:55:00|74243.2|74223.2|74217.1|74197.1|74272.3|74252.3|74217.1|74197.1|768
1657872000000|2022-07-15 08:00:00|74217.7|74197.7|74228|74208|74237.9|74217.9|74205.4|74186.5|832
1657872300000|2022-07-15 08:05:00|74223.3|74203.3|74220.3|74200.3|74223.3|74204|74188.3|74169|693
1657872600000|2022-07-15 08:10:00|74225.8|74205.8|74251.2|74231.2|74257.5|74239.5|74212.2|74196|741
1657872900000|2022-07-15 08:15:00|74253.6|74233.6|74238.9|74218.9|74255|74235|74204.8|74184.8|749
1657873200000|2022-07-15 08:20:00|74239.5|74219.5|74219.3|74199.3|74249.8|74229.8|74218.4|74198.4|758
1657873500000|2022-07-15 08:25:00|74218.8|74198.8|74238.8|74218.8|74248.7|74229.5|74215|74195|666
1657873800000|2022-07-15 08:30:00|74238.7|74218.7|74260.4|74240.4|74261.9|74241.9|74198.3|74181.6|685
1657874100000|2022-07-15 08:35:00|74260.1|74240.1|74293.4|74273.4|74299.3|74279.3|74259|74239|691
1657874400000|2022-07-15 08:40:00|74293.8|74273.8|74282.5|74262.5|74303.9|74284.7|74257.6|74237.6|756
1657874700000|2022-07-15 08:45:00|74283.2|74263.2|74223.8|74203.8|74287.7|74268.9|74220.2|74203.1|818
1657875000000|2022-07-15 08:50:00|74223.4|74203.4|74226.5|74206.5|74268.5|74248.5|74217.3|74197.6|805
1657875300000|2022-07-15 08:55:00|74228.8|74208.8|74198.8|74178.8|74229.5|74210.3|74186.4|74166.4|808
1657875600000|2022-07-15 09:00:00|74199.1|74179.1|74186.5|74166.5|74219.2|74199.2|74181.6|74161.6|779
1657875900000|2022-07-15 09:05:00|74185.3|74165.3|74175|74155|74185.9|74166.8|74149|74129|810
1657876200000|2022-07-15 09:10:00|74174.2|74154.2|74152.2|74132.2|74175.2|74156.8|74144.6|74126.1|786
1657876500000|2022-07-15 09:15:00|74152.4|74132.4|74136.2|74116.2|74152.4|74134.2|74110.4|74090.4|852
1657876800000|2022-07-15 09:20:00|74135.6|74120.6|74150.9|74130.9|74162.8|74143.3|74131.8|74114.6|804
1657877100000|2022-07-15 09:25:00|74148.3|74133.3|74147.1|74127.1|74165.8|74145.8|74128.4|74111.1|875
1657877400000|2022-07-15 09:30:00|74147|74127|74118.1|74098.1|74156.7|74139.2|74112.1|74094.7|816
1657877700000|2022-07-15 09:35:00|74117.9|74097.9|74119|74104|74135.7|74120.7|74083.2|74065.1|947
1657878000000|2022-07-15 09:40:00|74118.8|74103.8|74105.3|74090.3|74129.8|74112.6|74088.6|74072.7|951
1657878300000|2022-07-15 09:45:00|74104.8|74089.8|74109.9|74089.9|74128.8|74113.8|74085.4|74070.4|957
1657878600000|2022-07-15 09:50:00|74110|74090|74097.5|74077.5|74130.8|74113.9|74077.7|74061.9|990
1657878900000|2022-07-15 09:55:00|74097.7|74077.7|74107.1|74092.1|74120.2|74101.8|74073.8|74053.8|953
1657879200000|2022-07-15 10:00:00|74107.4|74092.4|74155.2|74140.2|74162.1|74147|74107.4|74092.4|888
1657879500000|2022-07-15 10:05:00|74155.4|74140.4|74145.9|74130.9|74164.5|74147.6|74143.7|74126.9|834
1657879800000|2022-07-15 10:10:00|74143.6|74128.6|74132.2|74117.2|74151.5|74136.5|74116.5|74100.1|883
1657880100000|2022-07-15 10:15:00|74133.9|74113.9|74143.6|74128.6|74155.7|74138.4|74122.7|74104.7|886
1657880400000|2022-07-15 10:20:00|74143.8|74128.8|74154.1|74139.1|74157.9|74142.9|74121.3|74104.8|891
1657880700000|2022-07-15 10:25:00|74154.4|74139.4|74141.3|74121.3|74157.4|74142.4|74126.3|74110.7|845
1657881000000|2022-07-15 10:30:00|74141.4|74121.4|74120.6|74100.6|74144.2|74128.5|74111.8|74094.2|858
1657881300000|2022-07-15 10:35:00|74119.2|74104.2|74110.5|74090.5|74125.6|74107.7|74100|74082.1|866
1657881600000|2022-07-15 10:40:00|74110.3|74090.3|74086.8|74066.8|74116.1|74096.1|74033.3|74014.4|833
1657881900000|2022-07-15 10:45:00|74085.1|74065.1|74017.6|74002.6|74085.1|74065.1|74008.9|73991.7|946
1657882200000|2022-07-15 10:50:00|74017.3|74002.3|74027.4|74007.4|74038.3|74021|74004.7|73986.2|792
1657882500000|2022-07-15 10:55:00|74027.8|74007.8|74002.8|73982.8|74031.2|74012.3|73997.7|73977.7|832
1657882800000|2022-07-15 11:00:00|74002.6|73982.6|74039.4|74019.4|74043.2|74026.4|73994|73977.2|840
1657883100000|2022-07-15 11:05:00|74039|74019|74053.3|74033.3|74058.4|74041.3|74018.2|74000|944
1657883400000|2022-07-15 11:10:00|74053.1|74033.1|74026.6|74011.6|74077.1|74059.6|74026.2|74011.2|933
1657883700000|2022-07-15 11:15:00|74026.4|74011.4|74039.6|74019.6|74062.9|74044.8|74023.3|74006.7|843
1657884000000|2022-07-15 11:20:00|74039.8|74019.8|74068.1|74048.1|74069.5|74052.2|74039.5|74019.5|818
1657884300000|2022-07-15 11:25:00|74068.3|74048.3|74041.9|74026.9|74071.3|74054.5|74029.4|74014.2|777
1657884600000|2022-07-15 11:30:00|74042.5|74027.5|73962.1|73942.1|74042.6|74027.6|73949.4|73929.4|894
1657884900000|2022-07-15 11:35:00|73961.8|73941.8|73981.7|73966.7|73988.1|73972.6|73961.7|73941.7|905
1657885200000|2022-07-15 11:40:00|73981.1|73966.1|74002.7|73987.7|74009.8|73992.8|73973.1|73956.9|878
1657885500000|2022-07-15 11:45:00|74004.1|73989.1|73964.1|73949.1|74008.7|73993.7|73960.6|73945.6|777
1657885800000|2022-07-15 11:50:00|73964.3|73949.3|73998.8|73983.8|74000.7|73985.7|73956.7|73939.2|714
1657886100000|2022-07-15 11:55:00|73998.9|73983.9|74034|74019|74048.4|74033.4|73997.3|73982.3|858
1657886400000|2022-07-15 12:00:00|74036.2|74016.2|73981.9|73961.9|74043.8|74028.8|73962.4|73947.4|929
1657886700000|2022-07-15 12:05:00|73979.2|73964.2|73976.5|73956.5|73983.9|73967.3|73952.6|73937.6|813
1657887000000|2022-07-15 12:10:00|73977.2|73957.2|74003.4|73983.4|74003.4|73985.7|73953.1|73933.1|809
1657887300000|2022-07-15 12:15:00|74002.4|73982.4|73936|73921|74003.2|73985.5|73928.4|73910.8|898
1657887600000|2022-07-15 12:20:00|73936.4|73916.4|73931.8|73916.8|73967.1|73951.3|73913.7|73896.2|1002
1657887900000|2022-07-15 12:25:00|73930.7|73915.7|73950.9|73929.7|73969|73949|73925.2|73905.2|895
1657888200000|2022-07-15 12:30:00|73949.6|73929|74085.6|74065.6|74118.6|74098.6|73928.9|73908.9|1178
1657888500000|2022-07-15 12:35:00|74085.4|74065.4|73918.1|73903.1|74091.4|74075.1|73886.9|73868.4|1158
1657888800000|2022-07-15 12:40:00|73921.7|73906.7|73958.1|73943.1|73975.8|73958.7|73897.8|73878.8|1122
1657889100000|2022-07-15 12:45:00|73957.6|73942.6|73931.4|73916.4|73982.9|73962.9|73906.6|73887.8|1135
1657889400000|2022-07-15 12:50:00|73935.6|73915.6|73926|73911|73963.4|73945.7|73900.1|73882.8|1095
1657889700000|2022-07-15 12:55:00|73925.3|73910.3|73912.6|73892.6|73953.7|73934.8|73882.1|73862.1|1080
1657890000000|2022-07-15 13:00:00|73909.9|73889.9|73874.5|73854.5|73932.5|73912.5|73872.8|73852.8|1097
1657890300000|2022-07-15 13:05:00|73874.3|73854.3|73836.1|73816.1|73874.3|73854.3|73823.3|73803.3|1035
1657890600000|2022-07-15 13:10:00|73835.9|73815.9|73873.4|73853.4|73875.2|73855.2|73832.8|73812.8|1052
1657890900000|2022-07-15 13:15:00|73873|73853|73925.5|73905.5|73934.3|73914.3|73868.6|73850.1|1086
1657891200000|2022-07-15 13:20:00|73924.7|73904.7|73981.5|73966.5|74007.3|73987.3|73909.4|73889.4|1098
1657891500000|2022-07-15 13:25:00|73979.1|73964.1|73998.9|73978.9|74022|74002|73952.9|73932.9|1039
1657891800000|2022-07-15 13:30:00|73997.3|73977.3|73987.9|73967.9|74015.2|73995.2|73953.5|73936|1075
1657892100000|2022-07-15 13:35:00|73988.1|73968.1|74024.2|74004.2|74039.9|74019.9|73962|73944.1|1101
1657892400000|2022-07-15 13:40:00|74026|74006|74041.2|74021.2|74078.1|74058.1|74020.2|74000.2|1096
1657892700000|2022-07-15 13:45:00|74040.7|74020.7|74088.6|74073.6|74110.3|74091.7|74039.4|74019.4|1065
1657893000000|2022-07-15 13:50:00|74088.8|74068.8|74139.7|74119.7|74141.3|74125.4|74075.7|74055.7|992
1657893300000|2022-07-15 13:55:00|74139.8|74119.8|74122|74098.2|74141|74121|74098.5|74078.5|922
1657893600000|2022-07-15 14:00:00|74128.2|74090|73899.7|73879.7|74128.2|74090|73899.7|73879.7|1162
1657893900000|2022-07-15 14:05:00|73901.5|73881.5|73979.3|73959.3|73989.8|73969.8|73882.9|73862.9|1126
1657894200000|2022-07-15 14:10:00|73976.6|73961.6|73995.9|73975.9|73999.8|73979.8|73915.6|73895.6|1115
1657894500000|2022-07-15 14:15:00|73993|73973|74010.2|73990.2|74047.3|74028|73984|73966.9|1065
1657894800000|2022-07-15 14:20:00|74010.4|73990.4|73978.9|73958.9|74056.9|74036.9|73978.9|73958.9|1067
1657895100000|2022-07-15 14:25:00|73979.2|73959.2|73888.3|73868.3|73979.2|73959.2|73871.4|73852.7|1071
1657895400000|2022-07-15 14:30:00|73887.3|73867.3|73889.5|73869.5|73939.1|73922.9|73872.5|73852.5|1049
1657895700000|2022-07-15 14:35:00|73889.8|73869.8|73874.2|73854.2|73891|73871|73799.1|73779.1|1069
1657896000000|2022-07-15 14:40:00|73873.2|73853.2|73890.6|73870.6|73903.8|73883.8|73849.1|73829.1|1025
1657896300000|2022-07-15 14:45:00|73890.8|73870.8|73947.2|73927.2|73967|73947|73889.3|73869.3|1105
1657896600000|2022-07-15 14:50:00|73947|73927|73901.1|73881.1|73974.8|73954.8|73871.5|73851.5|1098
1657896900000|2022-07-15 14:55:00|73900.8|73880.8|73845.7|73825.7|73900.8|73880.8|73829.9|73809.9|1110
1657897200000|2022-07-15 15:00:00|73843.8|73823.8|73841.8|73821.8|73878.7|73858.7|73830.1|73810.1|1077
1657897500000|2022-07-15 15:05:00|73836.5|73821.5|73784|73764|73838.9|73821.5|73781.2|73764|1014
1657897800000|2022-07-15 15:10:00|73784.2|73764.2|73799|73784|73841.5|73825|73780.7|73764.2|1054
1657898100000|2022-07-15 15:15:00|73799.7|73784.7|73778.5|73763.5|73821.9|73803.7|73778.3|73763|941
1657898400000|2022-07-15 15:20:00|73781.3|73761.3|73773.8|73753.8|73803|73783|73757.2|73739.6|983
1657898700000|2022-07-15 15:25:00|73773.6|73753.6|73728.9|73708.9|73775.5|73760.5|73716.8|73698.2|946
1657899000000|2022-07-15 15:30:00|73728.6|73708.6|73746.8|73726.8|73781|73766|73728.6|73708.6|961
1657899300000|2022-07-15 15:35:00|73745.4|73725.4|73760.1|73740.1|73761.1|73743.1|73734.6|73716.1|900
1657899600000|2022-07-15 15:40:00|73757.7|73742.7|73768.4|73748.4|73793.9|73776.2|73757.7|73742.7|904
1657899900000|2022-07-15 15:45:00|73768.6|73748.6|73749.7|73729.7|73769|73749|73730.8|73710.8|918
1657900200000|2022-07-15 15:50:00|73747.2|73727.2|73754.4|73734.4|73768.1|73748.5|73738.7|73718.7|938
1657900500000|2022-07-15 15:55:00|73753.6|73733.6|73783.6|73763.6|73785.7|73765.7|73738.7|73718.7|890
1657900800000|2022-07-15 16:00:00|73783.9|73763.9|73814.1|73794.1|73818.9|73798.9|73781.4|73761.4|946
1657901100000|2022-07-15 16:05:00|73815.8|73795.8|73816|73796|73822.8|73802.8|73801.7|73785.2|870
1657901400000|2022-07-15 16:10:00|73816.1|73796.1|73862|73847|73868.4|73850|73807.5|73788.1|821
1657901700000|2022-07-15 16:15:00|73864.7|73844.7|73871.4|73856.4|73885.8|73865.8|73846.6|73828.9|780
1657902000000|2022-07-15 16:20:00|73873.3|73853.3|73849|73829|73880.7|73860.7|73846|73826|760
1657902300000|2022-07-15 16:25:00|73848.8|73828.8|73892.6|73872.6|73893|73873|73848.6|73828.6|709
1657902600000|2022-07-15 16:30:00|73892.4|73872.4|73900.9|73880.9|73916.7|73898|73886.1|73868.1|682
1657902900000|2022-07-15 16:35:00|73901.2|73881.2|73873.4|73853.4|73902.8|73884.8|73866|73848.3|709
1657903200000|2022-07-15 16:40:00|73877.8|73857.8|73865.4|73850.4|73894.7|73876.2|73864.1|73845.4|700
1657903500000|2022-07-15 16:45:00|73866|73851|73857|73837|73883.6|73863.6|73846.4|73828.3|677
1657903800000|2022-07-15 16:50:00|73855.9|73835.9|73869.5|73849.5|73884.1|73864.4|73850.5|73830.9|749
1657904100000|2022-07-15 16:55:00|73870.1|73850.1|73851.3|73831.3|73887.1|73867.1|73850.9|73830.9|779
1657904400000|2022-07-15 17:00:00|73849.9|73829.9|73805.4|73785.4|73852.2|73836.3|73805.4|73785.4|832
1657904700000|2022-07-15 17:05:00|73804.7|73784.7|73800.1|73780.1|73808.6|73788.6|73782.2|73762.2|715
1657905000000|2022-07-15 17:10:00|73800|73780|73773.3|73753.3|73803.1|73783.1|73763.7|73743.7|723
1657905300000|2022-07-15 17:15:00|73773.5|73753.5|73778.4|73758.4|73803.7|73785.1|73769.6|73749.6|701
1657905600000|2022-07-15 17:20:00|73778.2|73758.2|73822|73802|73822.5|73803.3|73776.1|73757.7|724
1657905900000|2022-07-15 17:25:00|73821.8|73801.8|73823.7|73803.7|73833|73816.6|73816.4|73796.4|646
1657906200000|2022-07-15 17:30:00|73823.9|73803.9|73835.4|73815.4|73842.4|73825.7|73821.4|73802.2|632
1657906500000|2022-07-15 17:35:00|73836|73816|73823.2|73803.2|73848.9|73828.9|73818.9|73798.9|692
1657906800000|2022-07-15 17:40:00|73823.4|73803.4|73841.4|73821.4|73852|73833.7|73813.1|73793.1|747
1657907100000|2022-07-15 17:45:00|73841.2|73821.2|73871.3|73851.3|73873.1|73853.1|73839.8|73821.2|691
1657907400000|2022-07-15 17:50:00|73871.4|73851.4|73879.2|73859.2|73884.1|73864.1|73863.8|73843.8|776
1657907700000|2022-07-15 17:55:00|73878.9|73858.9|73874.1|73854.1|73887.2|73868.9|73861.3|73844|645
1657908000000|2022-07-15 18:00:00|73874.5|73854.5|73877.8|73857.8|73886.6|73867.5|73863|73843|734
1657908300000|2022-07-15 18:05:00|73878.2|73858.2|73875.3|73855.3|73878.2|73858.2|73861.1|73841.1|623
1657908600000|2022-07-15 18:10:00|73875.4|73855.4|73887.1|73867.1|73887.3|73868|73868.8|73848.8|619
1657908900000|2022-07-15 18:15:00|73886|73866|73868.4|73848.4|73906.9|73887.7|73867.8|73847.8|644
1657909200000|2022-07-15 18:20:00|73868.5|73848.5|73885.5|73865.5|73894.5|73876.8|73867.9|73847.9|724
1657909500000|2022-07-15 18:25:00|73885.9|73865.9|73864.5|73844.5|73888.3|73868.3|73862.9|73843.4|706
1657909800000|2022-07-15 18:30:00|73864.2|73844.2|73866.6|73846.6|73888.6|73868.6|73863.1|73843.1|634
1657910100000|2022-07-15 18:35:00|73866.8|73846.8|73842|73822|73867.2|73847.2|73835.2|73815.2|605
1657910400000|2022-07-15 18:40:00|73842.2|73822.2|73832.9|73812.9|73846.6|73826.6|73832.4|73812.4|558
1657910700000|2022-07-15 18:45:00|73833|73813|73842.7|73822.7|73844.1|73824.1|73827.3|73807.3|569
1657911000000|2022-07-15 18:50:00|73842.2|73822.2|73835.9|73815.9|73845.8|73826|73830.8|73810.8|616
1657911300000|2022-07-15 18:55:00|73836|73816|73845.8|73825.8|73850.1|73832|73834|73814|683
1657911600000|2022-07-15 19:00:00|73845.9|73825.9|73883.7|73863.7|73892.4|73873.2|73836.8|73816.8|798
1657911900000|2022-07-15 19:05:00|73884.1|73864.1|73884.5|73864.5|73892.1|73872.7|73879.3|73859.3|599
1657912200000|2022-07-15 19:10:00|73884.4|73864.4|73880.9|73860.9|73890.6|73870.6|73880|73860|639
1657912500000|2022-07-15 19:15:00|73881|73861|73878.8|73858.8|73884.7|73865.5|73872.7|73853.1|541
1657912800000|2022-07-15 19:20:00|73876.2|73861.2|73865.5|73845.5|73877.8|73861.2|73847.6|73827.6|627
1657913100000|2022-07-15 19:25:00|73866.2|73846.2|73870|73850|73872.3|73852.3|73861.8|73841.8|640
1657913400000|2022-07-15 19:30:00|73868.8|73848.8|73874.6|73854.6|73887.2|73868.9|73865.7|73845.7|572
1657913700000|2022-07-15 19:35:00|73872.8|73857.8|73892.7|73872.7|73898.8|73880.4|73867.1|73848.8|563
1657914000000|2022-07-15 19:40:00|73893.1|73873.1|73889.3|73874.3|73898.6|73880.4|73886.1|73868.1|569
1657914300000|2022-07-15 19:45:00|73888.8|73873.8|73893.5|73873.5|73899.6|73882.1|73877.9|73860.5|656
1657914600000|2022-07-15 19:50:00|73887.8|73872.8|73853.4|73838.4|73897.2|73878.2|73848.6|73830.2|634
1657914900000|2022-07-15 19:55:00|73854.6|73839.6|73827.6|73807.6|73860.6|73842|73818.3|73801.2|884
1657915200000|2022-07-15 20:00:00|73830.6|73810.6|73841.4|73821.4|73842.5|73822.5|73815.8|73795.8|696
1657915500000|2022-07-15 20:05:00|73841.5|73821.5|73848.9|73828.9|73852|73832|73836.8|73816.8|388
1657915800000|2022-07-15 20:10:00|73848.8|73828.8|73839.1|73819.1|73851.8|73831.8|73837.5|73817.5|381
1657916100000|2022-07-15 20:15:00|73838.3|73818.3|73816.5|73796.5|73839.1|73819.1|73813.6|73793.6|355
1657916400000|2022-07-15 20:20:00|73816.7|73796.7|73821|73801|73828.2|73808.2|73816.2|73796.2|375
1657916700000|2022-07-15 20:25:00|73820.3|73800.3|73805.6|73785.6|73823.6|73803.6|73801.5|73781.5|300
1657917000000|2022-07-15 20:30:00|73804.8|73784.8|73803.5|73783.5|73814.1|73794.1|73799.4|73779.4|263
1657917300000|2022-07-15 20:35:00|73807.5|73787.5|73790.9|73770.9|73808.4|73788.4|73790.9|73770.9|193
1657917600000|2022-07-15 20:40:00|73793.5|73773.5|73796.3|73776.3|73805.7|73785.7|73786.4|73766.4|238
1657917900000|2022-07-15 20:45:00|73794.7|73774.7|73797|73777|73802.4|73782.4|73793|73773|271
1657918200000|2022-07-15 20:50:00|73797.1|73777.1|73812.1|73792.1|73830.7|73798.3|73795.6|73756.6|262
1657918500000|2022-07-15 20:55:00|73811.7|73791.7|73829.7|73755.1|73838|73804.1|73790.6|73733.2|236
1658088000000|2022-07-17 20:00:00|73872.6|73763.1|73833.5|73753.5|73872.6|73777.4|73807.4|73753.5|5
1658088300000|2022-07-17 20:05:00|73807.4|73777.4|73807.4|73777.4|73807.4|73777.4|73807.4|73777.4|1
1658088600000|2022-07-17 20:10:00|73831.1|73717.1|73848.9|73734.9|73872.6|73777.4|73807.4|73717.1|6
1658088900000|2022-07-17 20:15:00|73807.4|73777.4|73867|73753|73867|73777.4|73807.4|73753|2
1658089200000|2022-07-17 20:20:00|73872.6|73775.6|73810.4|73780.4|73872.6|73789.7|73810.4|73758.9|9
1658089500000|2022-07-17 20:25:00|73872.6|73779.9|73872.6|73779.9|73872.6|73779.9|73872.6|73779.9|1
1658089800000|2022-07-17 20:30:00|73810.4|73780.4|73872.6|73779.9|73872.6|73780.4|73807.1|73751.5|7
1658090100000|2022-07-17 20:35:00|73810.4|73780.4|73816.2|73786.2|73816.2|73786.2|73810.4|73780.4|2
1658090700000|2022-07-17 20:45:00|73872.6|73779.9|73872.6|73779.9|73872.6|73779.9|73872.6|73779.9|1
1658091000000|2022-07-17 20:50:00|73866.5|73752.5|73868.3|73779.3|73868.3|73788.3|73815.5|73752.5|18
1658091300000|2022-07-17 20:55:00|73856|73772.8|73852.9|73775.6|73856|73782.6|73812.6|73772.8|3
1658091600000|2022-07-17 21:00:00|73845.6|73766.1|73852.2|73783.8|73853.6|73783.9|73813|73766.1|27
1658091900000|2022-07-17 21:05:00|73813.8|73782.9|73811.1|73779.5|73852.2|73783.8|73811.1|73776.5|33
1658092200000|2022-07-17 21:10:00|73813.8|73783.8|73810.5|73785.3|73848.5|73785.3|73809.8|73766.5|22
1658092500000|2022-07-17 21:15:00|73810.6|73778.9|73810.8|73772.6|73842.9|73780.8|73810.3|73758.8|68
1658092800000|2022-07-17 21:20:00|73810.9|73775.4|73841.5|73790.6|73842.8|73798.8|73810.7|73754.3|82
1658093100000|2022-07-17 21:25:00|73856.6|73798.8|73838.9|73794.9|73856.6|73798.8|73817.9|73774.5|66
1658093400000|2022-07-17 21:30:00|73832.4|73792.5|73844.6|73793.3|73848.5|73796.7|73818.8|73773.3|52
1658093700000|2022-07-17 21:35:00|73845|73767.2|73842.6|73792.3|73845.5|73796.7|73816.9|73767.2|59
1658094000000|2022-07-17 21:40:00|73826.9|73788|73844.1|73789.3|73873.1|73794.8|73817.4|73769.7|93
1658094300000|2022-07-17 21:45:00|73821.3|73766.5|73841.3|73754.6|73859.5|73790.5|73816.7|73754.6|43
1658094600000|2022-07-17 21:50:00|73841.6|73748.3|73846|73782.8|73874.8|73785|73819.4|73747.4|34
1658094900000|2022-07-17 21:55:00|73845.9|73772|73841.7|73767.3|73893.1|73794.1|73815.6|73750.6|65
1658095200000|2022-07-17 22:00:00|73880.9|73781.9|73851.5|73799.4|73880.9|73816.2|73792.5|73731.3|684
1658095500000|2022-07-17 22:05:00|73845.1|73801.8|73849.5|73802.5|73881.9|73819.7|73840.9|73777.7|470
1658095800000|2022-07-17 22:10:00|73847.6|73804.4|73856.3|73800.3|73875.1|73819.5|73830.9|73785.8|315
1658096100000|2022-07-17 22:15:00|73851.9|73806.1|73856|73823.9|73859.1|73823.9|73831.9|73787.1|280
1658096400000|2022-07-17 22:20:00|73866.8|73820.5|73849.4|73818.9|73871.1|73829.5|73847.4|73803.4|430
1658096700000|2022-07-17 22:25:00|73852.4|73816.9|73866.1|73813.5|73880|73832.5|73846.3|73801.4|415
1658097000000|2022-07-17 22:30:00|73862.8|73817.4|73857.6|73821.2|73870|73827.4|73846.7|73799.8|410
1658097300000|2022-07-17 22:35:00|73854.7|73823.3|73864.9|73810.7|73871.2|73824.5|73847.8|73795.8|469
1658097600000|2022-07-17 22:40:00|73861.2|73815.1|73866.4|73826.1|73873.3|73830.7|73847.5|73792.8|433
1658097900000|2022-07-17 22:45:00|73867.1|73828.9|73829.8|73785.5|73869|73828.9|73812.5|73773.7|605
1658098200000|2022-07-17 22:50:00|73828.9|73786.8|73825.1|73781.6|73842.8|73804.1|73814.4|73774.7|370
1658098500000|2022-07-17 22:55:00|73822.9|73783.1|73820.9|73783.9|73842.5|73801.7|73817.2|73773.8|404
1658098800000|2022-07-17 23:00:00|73820.1|73783.7|73830|73787.1|73860.6|73823.5|73815.5|73775|626
1658099100000|2022-07-17 23:05:00|73832.5|73784.6|73810.2|73781.7|73835|73796.5|73808.7|73772.1|628
1658099400000|2022-07-17 23:10:00|73816.8|73788.7|73790.6|73759.5|73828|73788.7|73789.1|73753.2|595
1658099700000|2022-07-17 23:15:00|73794.7|73761.5|73767.8|73730.1|73796.3|73763.6|73752.9|73726.1|654
1658100000000|2022-07-17 23:20:00|73767.7|73730|73762.2|73731.5|73781.4|73748.1|73754|73724.8|645
1658100300000|2022-07-17 23:25:00|73761.3|73732.3|73760|73726.6|73779|73743.1|73753.3|73721.8|566
1658100600000|2022-07-17 23:30:00|73761.3|73725.3|73745.1|73725.1|73761.3|73733.7|73735.7|73715.7|484
1658100900000|2022-07-17 23:35:00|73745.3|73725.3|73718.8|73698.8|73751.8|73731.1|73715.3|73695.3|647
1658101200000|2022-07-17 23:40:00|73719.5|73699.5|73744.3|73724.3|73744.3|73724.3|73718.2|73698.2|601
1658101500000|2022-07-17 23:45:00|73742.7|73722.7|73733.3|73713.3|73745.2|73725.2|73724.8|73704.8|553
1658101800000|2022-07-17 23:50:00|73732.7|73712.7|73737.6|73717.6|73756.6|73736.6|73727.7|73707.7|630
1658102100000|2022-07-17 23:55:00|73737.7|73717.7|73714.4|73694.4|73740.1|73720.1|73710.4|73690.4|525
1658102400000|2022-07-18 00:00:00|73714.3|73694.3|73718.8|73698.8|73728.9|73708.9|73710.5|73690.5|702
1658102700000|2022-07-18 00:05:00|73720.2|73700.2|73736.1|73716.1|73739.7|73719.7|73703.7|73685.5|594
1658103000000|2022-07-18 00:10:00|73735.8|73715.8|73762.1|73742.1|73762.4|73742.4|73729.1|73709.1|613
1658103300000|2022-07-18 00:15:00|73762|73742|73740.9|73720.9|73765.2|73745.2|73740.5|73720.5|549
1658103600000|2022-07-18 00:20:00|73740.6|73720.6|73731.5|73711.5|73744.6|73724.6|73725.3|73705.3|560
1658103900000|2022-07-18 00:25:00|73731|73711|73737.8|73717.8|73746.2|73726.2|73725.4|73707.6|558
1658104200000|2022-07-18 00:30:00|73737.6|73717.6|73755.6|73735.6|73759.7|73739.7|73724.5|73704.5|631
1658104500000|2022-07-18 00:35:00|73755.4|73735.4|73771.9|73751.9|73779.9|73759.9|73743.2|73723.2|553
1658104800000|2022-07-18 00:40:00|73772|73752|73757.8|73737.8|73776.1|73756.1|73751.6|73731.6|615
1658105100000|2022-07-18 00:45:00|73758.2|73738.2|73776.3|73756.3|73784.8|73764.8|73739.9|73719.9|670
1658105400000|2022-07-18 00:50:00|73775.9|73755.9|73787.2|73767.2|73792.1|73772.1|73775.8|73755.8|604
1658105700000|2022-07-18 00:55:00|73787|73767|73756.7|73736.7|73787|73767|73742.3|73723.6|697
1658106000000|2022-07-18 01:00:00|73757|73737|73725.4|73705.4|73757.7|73737.7|73715.8|73695.8|793
1658106300000|2022-07-18 01:05:00|73725.5|73705.5|73717.8|73697.8|73732.5|73712.5|73704.9|73684.9|722
1658106600000|2022-07-18 01:10:00|73717.9|73697.9|73710.9|73690.9|73729.7|73712.6|73705.9|73686|650
1658106900000|2022-07-18 01:15:00|73710.7|73690.7|73675.2|73655.2|73712.6|73692.6|73669.8|73649.8|686
1658107200000|2022-07-18 01:20:00|73674.8|73654.8|73620.5|73600.5|73681.3|73661.3|73620.5|73600.5|725
1658107500000|2022-07-18 01:25:00|73619.9|73599.9|73631.2|73611.2|73638|73618|73617.2|73597.2|776
1658107800000|2022-07-18 01:30:00|73631.4|73611.4|73631.3|73611.3|73659.8|73639.8|73630.7|73610.7|828
1658108100000|2022-07-18 01:35:00|73631.9|73611.9|73659.5|73639.5|73663.8|73643.8|73631.9|73611.9|770
1658108400000|2022-07-18 01:40:00|73659.7|73639.7|73652.5|73632.5|73663.4|73643.4|73639.8|73619.8|728
1658108700000|2022-07-18 01:45:00|73652.1|73632.1|73619.8|73599.8|73659.2|73639.2|73619.8|73599.8|722
1658109000000|2022-07-18 01:50:00|73619.6|73599.6|73641.4|73621.4|73646.4|73626.4|73610|73590|741
1658109300000|2022-07-18 01:55:00|73641.5|73621.5|73629.4|73609.4|73643.3|73623.3|73628.4|73608.4|683
1658109600000|2022-07-18 02:00:00|73628.9|73608.9|73599|73579|73634.7|73614.7|73589.9|73569.9|716
1658109900000|2022-07-18 02:05:00|73598.6|73578.6|73618.9|73598.9|73619.7|73599.7|73597.7|73577.7|596
1658110200000|2022-07-18 02:10:00|73618.8|73598.8|73633.6|73613.6|73648.1|73630.8|73615.3|73596.9|578
1658110500000|2022-07-18 02:15:00|73634.3|73614.3|73627.6|73607.6|73634.3|73614.3|73617.7|73598.2|557
1658110800000|2022-07-18 02:20:00|73627.4|73607.4|73632.4|73612.4|73633.3|73615.3|73622.7|73602.7|552
1658111100000|2022-07-18 02:25:00|73632.5|73612.5|73647.8|73627.8|73650.3|73630.3|73632.4|73612.4|595
1658111400000|2022-07-18 02:30:00|73647.6|73627.6|73635.2|73615.2|73648.6|73628.6|73632.5|73613.3|674
1658111700000|2022-07-18 02:35:00|73634.6|73614.6|73623.9|73603.9|73634.9|73614.9|73612.4|73592.4|705
1658112000000|2022-07-18 02:40:00|73628.2|73608.2|73635.9|73615.9|73641.3|73621.3|73624.6|73605.1|661
1658112300000|2022-07-18 02:45:00|73635.2|73615.2|73646.1|73626.1|73656.4|73636.4|73631.5|73611.5|624
1658112600000|2022-07-18 02:50:00|73645.9|73625.9|73665.6|73645.6|73665.6|73645.6|73644.6|73624.6|545
1658112900000|2022-07-18 02:55:00|73666.9|73646.9|73682.7|73662.7|73687.7|73667.7|73663.7|73643.7|696
1658113200000|2022-07-18 03:00:00|73683.7|73663.7|73661.4|73641.4|73684.4|73666.2|73656.4|73637.4|588
1658113500000|2022-07-18 03:05:00|73661.7|73641.7|73660.7|73640.7|73669.3|73651.7|73658.5|73638.5|575
1658113800000|2022-07-18 03:10:00|73660.3|73640.3|73658.2|73638.2|73663.3|73644.6|73636.7|73616.7|696
1658114100000|2022-07-18 03:15:00|73658.1|73638.1|73628|73608|73661.9|73641.9|73627.3|73607.3|728
1658114400000|2022-07-18 03:20:00|73627.9|73607.9|73635.5|73615.5|73649.3|73629.3|73627.1|73607.1|771
1658114700000|2022-07-18 03:25:00|73636.1|73616.1|73639.1|73619.1|73643.3|73623.3|73619.6|73599.6|661
1658115000000|2022-07-18 03:30:00|73640.3|73620.3|73668.3|73648.3|73672.5|73654|73639|73619|616
1658115300000|2022-07-18 03:35:00|73667.4|73647.4|73661.2|73641.2|73674.2|73654.2|73653.2|73633.2|628
1658115600000|2022-07-18 03:40:00|73661.3|73641.3|73667.1|73647.1|73675.1|73657.7|73650.1|73630.1|569
1658115900000|2022-07-18 03:45:00|73667.4|73647.4|73681.8|73661.8|73681.8|73663.9|73666.1|73646.1|550
1658116200000|2022-07-18 03:50:00|73681.7|73661.7|73660.1|73640.1|73681.9|73661.9|73657.1|73637.1|526
1658116500000|2022-07-18 03:55:00|73661.7|73641.7|73663.1|73643.1|73664.2|73645.7|73653.9|73633.9|580
1658116800000|2022-07-18 04:00:00|73662.8|73642.8|73666.2|73646.2|73677.7|73657.7|73660.1|73642.3|666
1658117100000|2022-07-18 04:05:00|73663.6|73643.6|73678.5|73658.5|73679.3|73659.3|73657.7|73639.8|507
1658117400000|2022-07-18 04:10:00|73678.4|73658.4|73711.1|73691.1|73711.1|73691.1|73678.2|73658.2|542
1658117700000|2022-07-18 04:15:00|73711|73691|73733.9|73713.9|73740.5|73720.5|73710.8|73690.8|595
1658118000000|2022-07-18 04:20:00|73733.8|73713.8|73746.6|73726.6|73749.5|73729.5|73725.8|73705.8|619
1658118300000|2022-07-18 04:25:00|73746.1|73726.1|73760.6|73740.6|73766.5|73746.5|73745.7|73725.7|620
1658118600000|2022-07-18 04:30:00|73760.3|73740.3|73780.4|73760.4|73783.3|73763.3|73757.1|73737.1|507
1658118900000|2022-07-18 04:35:00|73780.6|73760.6|73767.8|73747.8|73780.7|73760.7|73762.9|73742.9|450
1658119200000|2022-07-18 04:40:00|73767.9|73747.9|73775.6|73755.6|73781.1|73761.1|73764.6|73744.6|510
1658119500000|2022-07-18 04:45:00|73775.7|73755.7|73783.6|73763.6|73792.2|73772.2|73770.5|73750.7|523
1658119800000|2022-07-18 04:50:00|73781.1|73766.1|73778.4|73758.4|73787.8|73767.8|73777.1|73757.6|411
1658120100000|2022-07-18 04:55:00|73778.3|73758.3|73757.7|73737.7|73780.2|73762.7|73753.8|73736.9|578
1658120400000|2022-07-18 05:00:00|73757.4|73737.4|73764|73744|73772.5|73754|73740.5|73723.7|668
1658120700000|2022-07-18 05:05:00|73763.8|73743.8|73769.5|73749.5|73777.2|73759.5|73757.8|73737.8|605
1658121000000|2022-07-18 05:10:00|73769.6|73749.6|73750.2|73730.2|73778.6|73758.6|73749.7|73729.7|608
1658121300000|2022-07-18 05:15:00|73750.9|73730.9|73755.5|73735.5|73755.7|73737.7|73741.2|73721.4|610
1658121600000|2022-07-18 05:20:00|73755.2|73735.2|73735.9|73715.9|73761.2|73743.5|73735|73715|602
1658121900000|2022-07-18 05:25:00|73736|73716|73738.1|73718.1|73754.8|73737.3|73729.3|73712|616
1658122200000|2022-07-18 05:30:00|73738|73718|73741.5|73721.5|73747|73727.8|73735.9|73717.4|714
1658122500000|2022-07-18 05:35:00|73741.2|73721.2|73726.2|73706.2|73741.8|73721.8|73725|73705|597
1658122800000|2022-07-18 05:40:00|73726.4|73706.4|73692.7|73672.7|73726.4|73706.4|73688.1|73669.7|653
1658123100000|2022-07-18 05:45:00|73692.8|73672.8|73678.6|73658.6|73700.1|73680.1|73660.6|73642.2|697
1658123400000|2022-07-18 05:50:00|73678.4|73658.4|73727.5|73707.5|73727.6|73709.9|73668|73650.8|715
1658123700000|2022-07-18 05:55:00|73727.7|73707.7|73791.3|73771.3|73791.4|73771.4|73721.9|73703.6|785
1658124000000|2022-07-18 06:00:00|73790.2|73770.2|73822.1|73802.1|73829.1|73809.1|73748.8|73728.8|971
1658124300000|2022-07-18 06:05:00|73820.9|73800.9|73810.1|73790.1|73830|73813.8|73797.2|73780.3|850
1658124600000|2022-07-18 06:10:00|73810|73790|73810.3|73790.3|73840|73822.2|73807.6|73789.5|927
1658124900000|2022-07-18 06:15:00|73810.1|73790.1|73822.3|73802.3|73836.2|73821.2|73795.4|73776.9|878
1658125200000|2022-07-18 06:20:00|73817.7|73802.7|73778.6|73763.6|73821.5|73803.9|73772.4|73754.3|807
1658125500000|2022-07-18 06:25:00|73778.5|73763.5|73780.2|73765.2|73803.5|73784|73771.8|73755|789
1658125800000|2022-07-18 06:30:00|73779.8|73764.8|73783.3|73768.3|73800.4|73783.9|73774.7|73759.7|869
1658126100000|2022-07-18 06:35:00|73783.9|73768.9|73758.4|73743.4|73786.1|73770.4|73742.9|73726|895
1658126400000|2022-07-18 06:40:00|73761.7|73746.7|73675.1|73655.1|73775.8|73758.7|73662.3|73645.3|975
1658126700000|2022-07-18 06:45:00|73676.2|73656.2|73642.1|73622.1|73685.7|73665.7|73640.7|73621.4|946
1658127000000|2022-07-18 06:50:00|73643.1|73628.1|73635.3|73615.3|73657.9|73641.3|73614.4|73597.5|936
1658127300000|2022-07-18 06:55:00|73635.6|73615.6|73623.9|73603.9|73657|73639.1|73618.8|73600.9|953
1658127600000|2022-07-18 07:00:00|73621.7|73606.7|73601.3|73586.3|73676.3|73658.4|73568.2|73550|1071
1658127900000|2022-07-18 07:05:00|73601.2|73586.2|73452.2|73432.2|73620.2|73600.2|73421.5|73401.5|1102
1658128200000|2022-07-18 07:10:00|73454.6|73434.6|73433.2|73413.2|73458.8|73439.1|73387.6|73367.6|1078
1658128500000|2022-07-18 07:15:00|73433|73413|73412.3|73392.3|73453.8|73435.2|73406.1|73388.5|1071
1658128800000|2022-07-18 07:20:00|73410.6|73395.6|73350.7|73330.7|73432.9|73413|73343.4|73326.2|1053
1658129100000|2022-07-18 07:25:00|73350.8|73330.8|73397|73382|73434.5|73416.6|73345.8|73325.8|1058
1658129400000|2022-07-18 07:30:00|73397.2|73382.2|73380.4|73365.4|73418.9|73403.2|73360.6|73345.1|1032
1658129700000|2022-07-18 07:35:00|73380.5|73365.5|73388.3|73373.3|73410.5|73391.6|73365.9|73346.8|1023
1658130000000|2022-07-18 07:40:00|73388.7|73373.7|73414.8|73394.8|73415.6|73398.2|73366.4|73347.8|1027
1658130300000|2022-07-18 07:45:00|73413.9|73393.9|73383.2|73363.2|73429.5|73410.9|73372.8|73352.8|976
1658130600000|2022-07-18 07:50:00|73385.6|73365.6|73374|73354|73400|73381.8|73355.2|73337.9|902
1658130900000|2022-07-18 07:55:00|73372.5|73357.5|73366.7|73351.7|73399|73380.1|73350.7|73330.7|965
1658131200000|2022-07-18 08:00:00|73367.1|73352.1|73351|73331|73397|73380|73346.5|73326.9|990
1658131500000|2022-07-18 08:05:00|73349.8|73334.8|73373.4|73358.4|73377.4|73361.1|73342.4|73327.4|1000
1658131800000|2022-07-18 08:10:00|73376.6|73356.6|73363.1|73343.1|73387.2|73370.7|73343.9|73325.9|903
1658132100000|2022-07-18 08:15:00|73358.7|73338.7|73392.2|73372.2|73392.8|73375.7|73356.4|73338.4|922
1658132400000|2022-07-18 08:20:00|73392.4|73372.4|73415.1|73400.1|73417.3|73402.3|73381.8|73363.3|917
1658132700000|2022-07-18 08:25:00|73414.9|73399.9|73451.4|73436.4|73455.9|73440.5|73410.5|73393.6|949
1658133000000|2022-07-18 08:30:00|73452.5|73437.5|73463.2|73448.2|73494|73475|73443.6|73427.9|965
1658133300000|2022-07-18 08:35:00|73463.3|73448.3|73512|73497|73540|73522.4|73459.1|73441.4|969
1658133600000|2022-07-18 08:40:00|73512.5|73497.5|73533.7|73513.7|73538.5|73520.1|73502.5|73485.3|913
1658133900000|2022-07-18 08:45:00|73533.1|73513.1|73531.1|73516.1|73541.1|73523.7|73511.3|73496.3|859
1658134200000|2022-07-18 08:50:00|73534.2|73514.2|73518.1|73503.1|73559.3|73541.9|73499.9|73484.9|999
1658134500000|2022-07-18 08:55:00|73518.3|73503.3|73482|73462|73523.9|73508.9|73459.6|73441.8|1003
1658134800000|2022-07-18 09:00:00|73478.7|73463.7|73485.2|73465.2|73530.4|73515.2|73475.2|73456.9|1029
1658135100000|2022-07-18 09:05:00|73482.5|73467.5|73470.2|73455.2|73486.9|73471.9|73450.7|73433.1|951
1658135400000|2022-07-18 09:10:00|73470.4|73455.4|73431|73411|73477.4|73460.6|73429.1|73409.1|960
1658135700000|2022-07-18 09:15:00|73434.1|73414.1|73426.4|73411.4|73448.9|73428.9|73411|73391|872
1658136000000|2022-07-18 09:20:00|73426.6|73411.6|73367.7|73347.7|73430.1|73413.2|73353.6|73337.6|861
1658136300000|2022-07-18 09:25:00|73367.3|73347.3|73357.9|73337.9|73379.7|73360.1|73346.8|73328.3|893
1658136600000|2022-07-18 09:30:00|73355.6|73340.6|73369.7|73349.7|73388.3|73372.2|73345.2|73326.3|872
1658136900000|2022-07-18 09:35:00|73371.6|73351.6|73374.7|73359.7|73391.9|73376.9|73350.3|73333.7|813
1658137200000|2022-07-18 09:40:00|73374.8|73359.8|73368.5|73353.5|73380.2|73365.2|73348.7|73333.7|827
1658137500000|2022-07-18 09:45:00|73368.6|73353.6|73312.9|73292.9|73370.4|73353.6|73281.2|73263.6|895
1658137800000|2022-07-18 09:50:00|73316.6|73296.6|73327.4|73312.4|73337.6|73319.3|73295.3|73276.7|895
1658138100000|2022-07-18 09:55:00|73327|73312|73299.2|73284.2|73332.7|73317.7|73291.3|73275.5|787
1658138400000|2022-07-18 10:00:00|73299.5|73284.5|73296|73276|73301|73284.5|73261.7|73241.7|879
1658138700000|2022-07-18 10:05:00|73296.1|73276.1|73320.8|73305.8|73325.3|73309.3|73290.1|73273|820
1658139000000|2022-07-18 10:10:00|73319.9|73304.9|73266.9|73246.9|73325.2|73306.2|73262.3|73244.9|788
1658139300000|2022-07-18 10:15:00|73269.1|73249.1|73256.6|73236.6|73293.1|73275.1|73238.2|73222.7|815
1658139600000|2022-07-18 10:20:00|73253.5|73238.5|73209.2|73194.2|73256.6|73240.1|73157.3|73139.8|981
1658139900000|2022-07-18 10:25:00|73209.6|73194.6|73256.8|73236.8|73276.8|73256.8|73207.1|73190.2|875
1658140200000|2022-07-18 10:30:00|73256.6|73236.6|73258.2|73243.2|73274.9|73254.9|73236.6|73216.6|830
1658140500000|2022-07-18 10:35:00|73259|73244|73293.6|73273.6|73293.9|73274.2|73258.8|73239.6|853
1658140800000|2022-07-18 10:40:00|73293.5|73273.5|73318|73298|73331.6|73311.9|73292.3|73272.3|889
1658141100000|2022-07-18 10:45:00|73317.9|73297.9|73331.9|73311.9|73341.8|73323.4|73307.4|73289.3|813
1658141400000|2022-07-18 10:50:00|73331.8|73311.8|73331.6|73316.6|73335.8|73318.1|73308.1|73289.9|832
1658141700000|2022-07-18 10:55:00|73329.9|73314.9|73301.2|73281.2|73331.4|73314.9|73284|73266.4|825
1658142000000|2022-07-18 11:00:00|73299.1|73284.1|73349.1|73334.1|73359.9|73342.6|73287.2|73270.7|945
1658142300000|2022-07-18 11:05:00|73349.2|73334.2|73317|73302|73365.6|73350.6|73316.7|73299.5|864
1658142600000|2022-07-18 11:10:00|73319.6|73299.6|73305.4|73290.4|73328|73313|73285.7|73270.4|861
1658142900000|2022-07-18 11:15:00|73305.1|73290.1|73309.8|73294.8|73320.1|73302.7|73275.2|73260.2|797
1658143200000|2022-07-18 11:20:00|73309.9|73294.9|73305.8|73290.8|73325.3|73308.8|73300.8|73283.5|790
1658143500000|2022-07-18 11:25:00|73306.2|73291.2|73368.8|73348.8|73372.2|73354.8|73305.6|73290.6|878
1658143800000|2022-07-18 11:30:00|73365|73345|73333.1|73318.1|73368.9|73353.9|73315.2|73297.3|894
1658144100000|2022-07-18 11:35:00|73333.2|73318.2|73372.5|73352.5|73380|73364.2|73323.4|73306|940
1658144400000|2022-07-18 11:40:00|73369.9|73354.9|73382.7|73367.7|73410.5|73392.1|73366.5|73346.9|950
1658144700000|2022-07-18 11:45:00|73382.6|73367.6|73392|73377|73411.2|73394.4|73369.2|73354.2|884
1658145000000|2022-07-18 11:50:00|73395.3|73380.3|73418.8|73403.8|73430.5|73415.3|73388.2|73370.8|737
1658145300000|2022-07-18 11:55:00|73418.9|73403.9|73398.1|73383.1|73434|73417.4|73396.6|73381.6|904
1658145600000|2022-07-18 12:00:00|73397.2|73382.2|73468|73448|73476.4|73460.1|73364.1|73348.1|986
1658145900000|2022-07-18 12:05:00|73464.6|73449.6|73449.8|73434.8|73492|73474.4|73448.8|73430.2|978
1658146200000|2022-07-18 12:10:00|73450.1|73435.1|73480.3|73460.3|73494.4|73479.4|73449|73430.9|976
1658146500000|2022-07-18 12:15:00|73475.5|73460.5|73507.3|73492.3|73537.3|73522.3|73463|73445.9|1004
1658146800000|2022-07-18 12:20:00|73506.9|73491.9|73556.4|73541.4|73570.3|73552|73475|73460|1008
1658147100000|2022-07-18 12:25:00|73556.1|73541.1|73563.1|73548.1|73575.4|73559.4|73530.5|73513.4|981
1658147400000|2022-07-18 12:30:00|73563|73548|73511.4|73491.4|73563|73548|73491.5|73474|981
1658147700000|2022-07-18 12:35:00|73508.4|73493.4|73503|73488|73531.7|73514|73499.3|73482.7|863
1658148000000|2022-07-18 12:40:00|73502.7|73487.7|73473.9|73453.9|73510.8|73492.8|73473.9|73453.9|907
1658148300000|2022-07-18 12:45:00|73474.1|73454.1|73451.9|73431.9|73485.5|73470.2|73446.4|73427.4|896
1658148600000|2022-07-18 12:50:00|73451.8|73431.8|73442|73427|73470.3|73450.3|73440.1|73422.4|867
1658148900000|2022-07-18 12:55:00|73444.1|73429.1|73444.4|73429.4|73455.5|73436.9|73428.3|73408.6|900
1658149200000|2022-07-18 13:00:00|73445.6|73430.6|73488.4|73473.4|73500.5|73484|73444.3|73427.9|954
1658149500000|2022-07-18 13:05:00|73481.1|73466.1|73487.3|73472.3|73538.1|73520.5|73465.5|73448.8|926
1658149800000|2022-07-18 13:10:00|73487.1|73472.1|73461.2|73441.2|73499.5|73479.5|73459.7|73439.7|939
1658150100000|2022-07-18 13:15:00|73461.3|73441.3|73458.3|73438.3|73479.4|73461.3|73450.6|73430.6|765
1658150400000|2022-07-18 13:20:00|73458.5|73438.5|73433.7|73413.7|73473.8|73455|73412.1|73392.1|897
1658150700000|2022-07-18 13:25:00|73432.3|73412.3|73399.3|73384.3|73432.3|73412.3|73386.9|73366.9|925
1658151000000|2022-07-18 13:30:00|73401.6|73381.6|73391.8|73376.8|73408.6|73391.9|73364.4|73346.1|960
1658151300000|2022-07-18 13:35:00|73393.6|73378.6|73393|73378|73401.1|73385.4|73367.1|73352.1|954
1658151600000|2022-07-18 13:40:00|73393.5|73378.5|73328.3|73308.3|73406.3|73391.3|73317.3|73298.6|1008
1658151900000|2022-07-18 13:45:00|73328.1|73308.1|73288.2|73268.2|73343|73328|73285.7|73266.1|941
1658152200000|2022-07-18 13:50:00|73288.3|73268.3|73303.9|73288.9|73303.9|73288.9|73238.4|73218.4|1049
1658152500000|2022-07-18 13:55:00|73303.7|73288.7|73314.4|73299.4|73322.8|73304.9|73295.5|73279|989
1658152800000|2022-07-18 14:00:00|73317.6|73297.6|73265|73245|73318.9|73298.9|73245.1|73225.1|1097
1658153100000|2022-07-18 14:05:00|73264.9|73244.9|73231.9|73211.9|73270.1|73252.4|73202.4|73186.5|1015
1658153400000|2022-07-18 14:10:00|73231.7|73211.7|73204.2|73184.2|73251.3|73233.6|73204.2|73184.2|1009
1658153700000|2022-07-18 14:15:00|73205.1|73185.1|73149.8|73129.8|73227.6|73207.6|73140.8|73122.2|1028
1658154000000|2022-07-18 14:20:00|73150.6|73130.6|73141.4|73121.4|73161.7|73142.5|73135.4|73116.1|1020
1658154300000|2022-07-18 14:25:00|73142.6|73122.6|73154.8|73139.8|73181.5|73163.6|73122.2|73106.1|1034
1658154600000|2022-07-18 14:30:00|73155.1|73140.1|73108.1|73093.1|73159.6|73144.6|73081|73062.5|1055
1658154900000|2022-07-18 14:35:00|73107.5|73092.5|73086.7|73066.7|73119|73100.7|73080.6|73065.6|1007
1658155200000|2022-07-18 14:40:00|73087.6|73067.6|73062.4|73047.4|73103|73088|73042.8|73027.8|1008
1658155500000|2022-07-18 14:45:00|73061.1|73046.1|73007.3|72987.3|73073.8|73058.8|72998.9|72981.9|1063
1658155800000|2022-07-18 14:50:00|73004.1|72989.1|73016.5|72996.5|73040.2|73024|72990.1|72972.2|1086
1658156100000|2022-07-18 14:55:00|73015.5|72995.5|73032.7|73012.7|73040.8|73024.1|72977.5|72959.8|1083
1658156400000|2022-07-18 15:00:00|73031.5|73016.5|73061.8|73046.8|73088.3|73072.5|73005|72985.5|1089
1658156700000|2022-07-18 15:05:00|73061.1|73041.1|73140.7|73125.7|73141.1|73125.7|73048.7|73029|1011
1658157000000|2022-07-18 15:10:00|73141.2|73126.2|73160.6|73140.6|73169.2|73151.4|73122.7|73106.9|961
1658157300000|2022-07-18 15:15:00|73161.2|73141.2|73192.9|73177.9|73201.1|73181.1|73152.8|73133.4|953
1658157600000|2022-07-18 15:20:00|73192.8|73177.8|73223.6|73203.6|73225.5|73206.6|73190.8|73170.8|969
1658157900000|2022-07-18 15:25:00|73223.2|73203.2|73240.2|73220.2|73246.7|73230.7|73210.6|73190.6|960
1658158200000|2022-07-18 15:30:00|73238.5|73223.5|73243.4|73228.4|73269.2|73250.7|73224.5|73205.3|953
1658158500000|2022-07-18 15:35:00|73245.8|73230.8|73269.6|73254.6|73283.8|73268.8|73236.1|73218.3|877
1658158800000|2022-07-18 15:40:00|73269.2|73254.2|73276.8|73261.8|73293.4|73275.1|73265|73248.8|781
1658159100000|2022-07-18 15:45:00|73276.9|73261.9|73261.8|73241.8|73285.9|73268.8|73247.9|73228.5|835
1658159400000|2022-07-18 15:50:00|73260.9|73240.9|73275.7|73255.7|73283|73263.9|73249.7|73232.4|892
1658159700000|2022-07-18 15:55:00|73275|73255|73276.1|73256.1|73284.1|73265.5|73250.6|73233.3|849
1658160000000|2022-07-18 16:00:00|73275.6|73255.6|73259.6|73239.6|73283.8|73266.1|73251.5|73232.9|810
1658160300000|2022-07-18 16:05:00|73258.1|73238.1|73245.8|73230.8|73277.3|73257.3|73240.9|73222.4|857
1658160600000|2022-07-18 16:10:00|73245.9|73230.9|73217|73202|73254.3|73236.2|73211.4|73193.7|788
1658160900000|2022-07-18 16:15:00|73217.1|73202.1|73192.2|73177.2|73224.7|73206.9|73172.3|73156.5|827
1658161200000|2022-07-18 16:20:00|73192.3|73177.3|73165.8|73150.8|73193.2|73177.3|73158|73141|790
1658161500000|2022-07-18 16:25:00|73165.9|73150.9|73161|73146|73174.9|73158.9|73157.8|73141.8|800
1658161800000|2022-07-18 16:30:00|73162.8|73142.8|73189.2|73174.2|73189.4|73174.4|73154.1|73137|687
1658162100000|2022-07-18 16:35:00|73189.3|73174.3|73217|73202|73217|73202|73185.8|73169.8|711
1658162400000|2022-07-18 16:40:00|73218.7|73203.7|73193.5|73178.5|73223.6|73207.8|73193.5|73178.5|682
1658162700000|2022-07-18 16:45:00|73193.4|73178.4|73222.3|73202.3|73247|73227|73188.8|73173.8|791
1658163000000|2022-07-18 16:50:00|73218.1|73203.1|73223.5|73208.5|73230.8|73214.4|73209.1|73194.1|702
1658163300000|2022-07-18 16:55:00|73223.7|73208.7|73225.7|73210.7|73247.9|73232.9|73213.4|73196.3|904
1658163600000|2022-07-18 17:00:00|73225|73210|73189.1|73174.1|73226.6|73211.6|73188|73171.6|794
1658163900000|2022-07-18 17:05:00|73189.3|73174.3|73189.1|73169.1|73199.2|73181.5|73176.4|73159.8|660
1658164200000|2022-07-18 17:10:00|73188.8|73168.8|73171.4|73156.4|73212.7|73195|73169.9|73154.9|732
1658164500000|2022-07-18 17:15:00|73170.8|73155.8|73196.8|73176.8|73210.5|73195.5|73151.3|73134.2|769
1658164800000|2022-07-18 17:20:00|73197.8|73177.8|73208.8|73193.8|73226.7|73211.7|73183.7|73168.7|801
1658165100000|2022-07-18 17:25:00|73209|73194|73224.8|73209.8|73226.6|73211.6|73194.9|73179.9|712
1658165400000|2022-07-18 17:30:00|73224.5|73209.5|73255.5|73240.5|73267.4|73252.4|73220.4|73205.4|876
1658165700000|2022-07-18 17:35:00|73256.4|73241.4|73253.9|73238.9|73275.1|73260.1|73241.3|73226.3|733
1658166000000|2022-07-18 17:40:00|73254.1|73239.1|73262.2|73247.2|73275.8|73260.8|73246.6|73231.6|784
1658166300000|2022-07-18 17:45:00|73262.8|73247.8|73290.6|73270.6|73291|73273.9|73239.5|73224.5|887
1658166600000|2022-07-18 17:50:00|73290.7|73270.7|73295.9|73280.9|73309.3|73293.8|73277.7|73262.7|882
1658166900000|2022-07-18 17:55:00|73295|73280|73315.3|73300.3|73326.9|73311.9|73292.7|73274.8|829
1658167200000|2022-07-18 18:00:00|73315.4|73300.4|73337.6|73317.6|73345.2|73326.4|73314.5|73297.7|874
1658167500000|2022-07-18 18:05:00|73337.2|73317.2|73307.4|73292.4|73338.4|73321.3|73302.5|73285|802
1658167800000|2022-07-18 18:10:00|73307.3|73292.3|73313.6|73298.6|73320|73303.6|73302.8|73286.7|801
1658168100000|2022-07-18 18:15:00|73313.4|73298.4|73309.8|73294.8|73317.9|73301.8|73296.1|73279|720
1658168400000|2022-07-18 18:20:00|73310.3|73295.3|73313.7|73298.7|73321.7|73304.1|73303.3|73286.1|839
1658168700000|2022-07-18 18:25:00|73313.6|73298.6|73328.8|73313.8|73341|73323.3|73311.4|73296.4|853
1658169000000|2022-07-18 18:30:00|73329.7|73314.7|73307.1|73287.1|73334.8|73318.7|73303.1|73284.7|749
1658169300000|2022-07-18 18:35:00|73303.8|73288.8|73277.8|73262.8|73307.1|73289.4|73275.7|73258.6|776
1658169600000|2022-07-18 18:40:00|73277.2|73262.2|73289.9|73274.9|73298.7|73283.7|73273.5|73258.5|795
1658169900000|2022-07-18 18:45:00|73289.6|73274.6|73286|73271|73294.6|73277.5|73280.7|73265.7|719
1658170200000|2022-07-18 18:50:00|73285.9|73270.9|73326.4|73311.4|73333.2|73316.3|73285|73270|802
1658170500000|2022-07-18 18:55:00|73326.3|73311.3|73339.5|73324.5|73343.9|73328.9|73310.2|73295.2|915
1658170800000|2022-07-18 19:00:00|73340.2|73325.2|73323.4|73308.4|73349.5|73332.7|73310.8|73293.8|844
1658171100000|2022-07-18 19:05:00|73323.6|73308.6|73316.5|73301.5|73325.6|73308.6|73302.1|73284.9|853
1658171400000|2022-07-18 19:10:00|73316.4|73301.4|73345.6|73325.6|73349.9|73332|73312.1|73297.1|796
1658171700000|2022-07-18 19:15:00|73346.5|73326.5|73330.7|73310.7|73348.7|73332.2|73325.8|73308.7|804
1658172000000|2022-07-18 19:20:00|73330.9|73310.9|73344.2|73324.2|73344.2|73326.2|73321.8|73304|713
1658172300000|2022-07-18 19:25:00|73342.1|73327.1|73333.6|73318.6|73346.4|73328.9|73324.5|73306.4|785
1658172600000|2022-07-18 19:30:00|73333.7|73318.7|73380.3|73365.3|73391.5|73374.9|73330.5|73315.5|904
1658172900000|2022-07-18 19:35:00|73380.9|73365.9|73367.6|73352.6|73392.2|73376.7|73362.8|73347.8|861
1658173200000|2022-07-18 19:40:00|73366.6|73351.6|73419|73404|73421|73404.7|73360|73345|835
1658173500000|2022-07-18 19:45:00|73415.1|73400.1|73406.4|73386.4|73422.8|73404.8|73393.6|73376.1|885
1658173800000|2022-07-18 19:50:00|73406.6|73391.6|73407.3|73392.3|73415.3|73397.6|73398.6|73379.5|843
1658174100000|2022-07-18 19:55:00|73407.6|73392.6|73400.9|73385.9|73414.1|73396.4|73400.9|73382.8|800
1658174400000|2022-07-18 20:00:00|73395.4|73380.4|73401.3|73381.3|73403.7|73383.7|73382.5|73362.5|665
1658174700000|2022-07-18 20:05:00|73401.4|73381.4|73398.2|73378.2|73402.1|73382.1|73383.2|73363.2|486
1658175000000|2022-07-18 20:10:00|73398.3|73378.3|73386.7|73366.7|73404|73384|73385.8|73365.8|490
1658175300000|2022-07-18 20:15:00|73387|73367|73393.3|73373.3|73398.9|73379.2|73385.3|73365.3|404
1658175600000|2022-07-18 20:20:00|73393.8|73373.8|73386.6|73366.6|73394.6|73374.6|73384.1|73364.1|349
1658175900000|2022-07-18 20:25:00|73387.4|73367.4|73405.6|73385.6|73408.7|73390.9|73384.5|73364.5|407
1658176200000|2022-07-18 20:30:00|73405.2|73385.2|73402.3|73382.3|73407.9|73387.9|73400|73381.9|331
1658176500000|2022-07-18 20:35:00|73402.6|73382.6|73402.9|73382.9|73407.4|73389.9|73399.3|73381.2|258
1658176800000|2022-07-18 20:40:00|73403.5|73383.5|73393.9|73373.9|73405.1|73387.1|73388.7|73368.7|426
1658177100000|2022-07-18 20:45:00|73392.7|73372.7|73396.6|73376.6|73416.7|73396.7|73392.7|73372.7|405
1658177400000|2022-07-18 20:50:00|73397.8|73377.8|73379.6|73358.8|73405.3|73381.1|73378.2|73355.9|398
1658177700000|2022-07-18 20:55:00|73379.8|73358.7|73407.3|73377.1|73407.3|73381|73379.4|73355.7|371
1658178000000|2022-07-18 21:00:00|73417.5|73369.3|73418.3|73356.1|73440.1|73369.3|73417.5|73324.9|80
1658178300000|2022-07-18 21:05:00|73414.6|73359.9|73429|73330|73429|73364.7|73405|73330|47
1658178600000|2022-07-18 21:10:00|73427.1|73328.1|73422.6|73333.6|73430|73363.7|73403.4|73323.2|85
1658178900000|2022-07-18 21:15:00|73426.9|73327.9|73395.9|73352.6|73429.8|73360|73395.8|73320.1|107
1658179200000|2022-07-18 21:20:00|73401.1|73348.4|73413.5|73337.1|73427.8|73353.4|73390.9|73320.4|153
1658179500000|2022-07-18 21:25:00|73408.4|73340.6|73429.1|73330.1|73429.1|73354.3|73393.3|73321.7|57
1658179800000|2022-07-18 21:30:00|73415.8|73336.8|73396.3|73347.2|73427|73360.9|73383.6|73315.6|310
1658180100000|2022-07-18 21:35:00|73396.2|73347.9|73387.6|73314.4|73416|73364.9|73375.1|73313.8|201
1658180400000|2022-07-18 21:40:00|73389.3|73320.1|73381.4|73350.6|73409.2|73362.3|73369.2|73314.4|414
1658180700000|2022-07-18 21:45:00|73394.1|73340.1|73380.3|73335.8|73400.8|73359.6|73372.1|73312|169
1658181000000|2022-07-18 21:50:00|73383.8|73331|73392.8|73346.7|73396.7|73357.4|73368.4|73319.8|321
1658181300000|2022-07-18 21:55:00|73395.7|73340|73385|73339.9|73421.4|73361.4|73375.7|73313|204
1658181600000|2022-07-18 22:00:00|73383.7|73333.4|73369.6|73337.6|73416.7|73358.8|73359.4|73314.4|479
1658181900000|2022-07-18 22:05:00|73371.4|73335.8|73375.7|73338.7|73382.2|73349.3|73363.7|73331.9|292
1658182200000|2022-07-18 22:10:00|73375.8|73338.6|73374.5|73344.7|73383.2|73350.7|73365.9|73335.6|265
1658182500000|2022-07-18 22:15:00|73374.1|73347.3|73380.5|73360.5|73389|73361.8|73361.6|73341.6|489
1658182800000|2022-07-18 22:20:00|73379.9|73359.9|73378.2|73358.2|73384.3|73361.1|73375.1|73353.3|552
1658183100000|2022-07-18 22:25:00|73376.7|73356.7|73376.7|73356.7|73395.4|73374.4|73375.8|73354.1|384
1658183400000|2022-07-18 22:30:00|73376.5|73356.5|73384.6|73364.6|73394.5|73373.3|73374.2|73352.2|409
1658183700000|2022-07-18 22:35:00|73391.7|73371.7|73377.8|73357.8|73398.6|73377.4|73373.5|73353.5|517
1658184000000|2022-07-18 22:40:00|73377.5|73357.5|73382.5|73355.8|73389.9|73369.9|73374.8|73354|350
1658184300000|2022-07-18 22:45:00|73382.3|73356.6|73376.4|73354.4|73382.3|73357.2|73360.1|73340.1|477
1658184600000|2022-07-18 22:50:00|73376|73355|73408.8|73384.9|73412.3|73390|73374.1|73354.1|639
1658184900000|2022-07-18 22:55:00|73407.8|73385.7|73406.3|73385.2|73412|73387.3|73381.7|73361.7|536
1658185200000|2022-07-18 23:00:00|73407|73385.5|73413.5|73393.5|73417|73396.5|73398.4|73378.4|497
1658185500000|2022-07-18 23:05:00|73414|73394|73418.9|73398.9|73423.2|73400.5|73402.9|73382.9|500
1658185800000|2022-07-18 23:10:00|73419.7|73399.7|73423.4|73403.4|73426.2|73406.1|73414.9|73394.9|341
1658186100000|2022-07-18 23:15:00|73423|73403|73418.2|73398.2|73430.9|73410.9|73415.1|73396.2|347
1658186400000|2022-07-18 23:20:00|73418.1|73398.1|73416.7|73396.7|73427.1|73408.4|73409|73389|392
1658186700000|2022-07-18 23:25:00|73416.9|73396.9|73415.1|73395.1|73419.3|73399.3|73407.7|73389.5|370
1658187000000|2022-07-18 23:30:00|73415|73395|73418.3|73398.3|73420.3|73400.3|73410|73390|375
1658187300000|2022-07-18 23:35:00|73418.2|73398.2|73417.4|73397.4|73427.8|73407.8|73415.3|73395.3|417
1658187600000|2022-07-18 23:40:00|73417.3|73397.3|73414.1|73394.1|73424.6|73404.6|73412.2|73392.2|425
1658187900000|2022-07-18 23:45:00|73413.8|73393.8|73401.3|73381.3|73415.6|73395.6|73396.6|73376.6|591
1658188200000|2022-07-18 23:50:00|73401.2|73381.2|73369.1|73349.1|73401.2|73381.2|73369.1|73349.1|664
1658188500000|2022-07-18 23:55:00|73369.6|73349.6|73371.8|73351.8|73388.7|73368.7|73368.6|73348.6|532
1658188800000|2022-07-19 00:00:00|73372.2|73352.2|73414.7|73394.7|73422|73402|73358.6|73338.6|769
1658189100000|2022-07-19 00:05:00|73414.9|73394.9|73396.6|73376.6|73424.6|73404.6|73396|73376|646
1658189400000|2022-07-19 00:10:00|73396.5|73376.5|73421.9|73401.9|73422.1|73402.1|73396.3|73376.3|638
1658189700000|2022-07-19 00:15:00|73422|73402|73435.6|73415.6|73443.4|73423.4|73420.5|73400.5|570
1658190000000|2022-07-19 00:20:00|73435.4|73415.4|73451.6|73431.6|73453.2|73433.2|73434|73414|548
1658190300000|2022-07-19 00:25:00|73452|73432|73451.2|73431.2|73459.4|73439.4|73447.6|73427.6|561
1658190600000|2022-07-19 00:30:00|73451.3|73431.3|73453.8|73433.8|73460.8|73440.8|73443.9|73423.9|613
1658190900000|2022-07-19 00:35:00|73453.9|73433.9|73451|73431|73461.8|73441.8|73448.7|73428.7|496
1658191200000|2022-07-19 00:40:00|73450.9|73430.9|73451.9|73431.9|73466.3|73446.3|73450.9|73430.9|477
1658191500000|2022-07-19 00:45:00|73451.6|73431.6|73456.9|73436.9|73468.3|73451.2|73449.2|73430.7|545
1658191800000|2022-07-19 00:50:00|73457.1|73437.1|73463.3|73443.3|73498|73478|73456.6|73436.6|711
1658192100000|2022-07-19 00:55:00|73464|73444|73495.4|73475.4|73498.9|73478.9|73462.6|73442.6|498
1658192400000|2022-07-19 01:00:00|73495.3|73475.3|73490.3|73470.3|73500.8|73482.9|73481.9|73464.5|638
1658192700000|2022-07-19 01:05:00|73490.1|73470.1|73488.5|73468.5|73509.9|73491.5|73481.2|73463.4|632
1658193000000|2022-07-19 01:10:00|73488.8|73468.8|73483.4|73463.4|73502.7|73484.1|73482.2|73462.2|615
1658193300000|2022-07-19 01:15:00|73483.5|73468.5|73487.9|73472.9|73511.3|73493.7|73483.5|73466.5|695
1658193600000|2022-07-19 01:20:00|73487.8|73472.8|73461.6|73441.6|73491.1|73473.5|73458.1|73438.1|739
1658193900000|2022-07-19 01:25:00|73459.3|73444.3|73460.1|73440.1|73472.7|73454.5|73453.4|73437|575
1658194200000|2022-07-19 01:30:00|73459.9|73439.9|73454|73434|73462.7|73445|73437.5|73420.3|849
1658194500000|2022-07-19 01:35:00|73453.9|73433.9|73443.8|73423.8|73473.3|73455.9|73441.2|73423.8|777
1658194800000|2022-07-19 01:40:00|73439.5|73424.5|73450.3|73430.3|73456.5|73438.5|73438.6|73420.8|735
1658195100000|2022-07-19 01:45:00|73450.2|73430.2|73449.6|73429.6|73472|73454.9|73435|73417.6|803
1658195400000|2022-07-19 01:50:00|73447.4|73432.4|73443.3|73423.3|73457.8|73440.5|73436.5|73418.6|765
1658195700000|2022-07-19 01:55:00|73443.8|73423.8|73541.2|73521.2|73561.5|73541.5|73443.8|73423.8|849
1658196000000|2022-07-19 02:00:00|73532.2|73512.2|73481|73466|73532.2|73512.2|73478.8|73461.2|818
1658196300000|2022-07-19 02:05:00|73483.2|73463.2|73466.4|73446.4|73488.6|73469.8|73461.2|73443.5|707
1658196600000|2022-07-19 02:10:00|73466.1|73446.1|73462.6|73442.6|73476.9|73459.2|73460.1|73442.1|662
1658196900000|2022-07-19 02:15:00|73462|73442|73493|73473|73493.1|73475.4|73448.8|73430.4|704
1658197200000|2022-07-19 02:20:00|73493.1|73473.1|73505.9|73490.9|73509|73492.2|73478.6|73462.2|559
1658197500000|2022-07-19 02:25:00|73506.3|73491.3|73488.2|73473.2|73512|73497|73488|73470.4|549
1658197800000|2022-07-19 02:30:00|73487.9|73472.9|73494.8|73479.8|73512.1|73496|73482.3|73464.7|530
1658198100000|2022-07-19 02:35:00|73495.1|73480.1|73471|73456|73504.2|73487.8|73469.6|73450.8|565
1658198400000|2022-07-19 02:40:00|73470.9|73455.9|73469.1|73454.1|73479.5|73464.5|73463.6|73447.6|660
1658198700000|2022-07-19 02:45:00|73469.2|73454.2|73468.4|73453.4|73477.7|73459.9|73464.4|73447.2|649
1658199000000|2022-07-19 02:50:00|73467.7|73452.7|73478.7|73458.7|73478.7|73460.7|73467.5|73450|660
1658199300000|2022-07-19 02:55:00|73478.5|73458.5|73490.2|73475.2|73499.8|73483.6|73469|73452.6|631
1658199600000|2022-07-19 03:00:00|73491.6|73471.6|73502.2|73482.2|73502.3|73484.7|73470.8|73453.3|587
1658199900000|2022-07-19 03:05:00|73500.1|73485.1|73450.9|73430.9|73500.2|73485.1|73447.4|73430.9|689
1658200200000|2022-07-19 03:10:00|73451.2|73431.2|73434.4|73414.4|73456.5|73438|73425.7|73407.5|670
1658200500000|2022-07-19 03:15:00|73434.2|73414.2|73458.7|73438.7|73468.8|73449.8|73431.5|73411.5|633
1658200800000|2022-07-19 03:20:00|73458.6|73438.6|73445.3|73430.3|73463.1|73444.4|73438.1|73421|661
1658201100000|2022-07-19 03:25:00|73445.1|73430.1|73435.4|73415.4|73446.8|73431.8|73425.8|73408.7|535
1658201400000|2022-07-19 03:30:00|73435.2|73415.2|73447.6|73427.6|73448|73428|73429.9|73412.5|560
1658201700000|2022-07-19 03:35:00|73447.7|73427.7|73445.8|73430.8|73452.3|73436.1|73440|73422.6|566
1658202000000|2022-07-19 03:40:00|73445.6|73430.6|73452.3|73437.3|73458.7|73440.6|73443.9|73427.4|666
1658202300000|2022-07-19 03:45:00|73455.4|73435.4|73449.5|73434.5|73456.9|73441.3|73442.5|73425.6|445
1658202600000|2022-07-19 03:50:00|73449.7|73434.7|73438.3|73423.3|73457.5|73439.5|73433.2|73415.8|498
1658202900000|2022-07-19 03:55:00|73438.7|73423.7|73510.3|73490.3|73530.1|73510.1|73437.9|73421.5|790
1658203200000|2022-07-19 04:00:00|73510.1|73490.1|73466.9|73446.9|73510.4|73490.4|73459.9|73442.7|619
1658203500000|2022-07-19 04:05:00|73466.8|73446.8|73463.1|73448.1|73470.4|73450.4|73452.7|73435.5|617
1658203800000|2022-07-19 04:10:00|73463.3|73448.3|73460.3|73445.3|73471.9|73453.6|73456.1|73437.9|606
1658204100000|2022-07-19 04:15:00|73460.4|73445.4|73466.5|73446.5|73469.3|73452.5|73456.4|73438.9|496
1658204400000|2022-07-19 04:20:00|73466.2|73446.2|73462.4|73447.4|73467.6|73452.6|73448.1|73431.7|515
1658204700000|2022-07-19 04:25:00|73462.3|73447.3|73449|73434|73465.6|73450.6|73448.8|73431.5|458
1658205000000|2022-07-19 04:30:00|73448.5|73433.5|73437.5|73422.5|73452.2|73434.4|73431|73414|586
1658205300000|2022-07-19 04:35:00|73437.8|73422.8|73441.6|73426.6|73449.5|73434.5|73434.4|73417|520
1658205600000|2022-07-19 04:40:00|73440.6|73425.6|73430.1|73410.1|73445|73428.6|73427.2|73410.1|477
1658205900000|2022-07-19 04:45:00|73427.2|73412.2|73389.8|73369.8|73430.1|73413.8|73386.9|73369.4|648
1658206200000|2022-07-19 04:50:00|73389.9|73369.9|73442.4|73427.4|73479.2|73459.2|73389.4|73369.6|683
1658206500000|2022-07-19 04:55:00|73440.6|73425.6|73502.8|73482.8|73532|73512|73428.2|73412.5|842
1658206800000|2022-07-19 05:00:00|73503.2|73483.2|73464.8|73449.8|73508.9|73488.9|73463.3|73446.8|860
1658207100000|2022-07-19 05:05:00|73464.9|73449.9|73437.2|73422.2|73468.6|73450.7|73422.2|73407.2|657
1658207400000|2022-07-19 05:10:00|73439|73424|73409.7|73389.7|73442.3|73424.3|73393.5|73375.9|812
1658207700000|2022-07-19 05:15:00|73410.5|73390.5|73395.1|73375.1|73427.5|73410.8|73390|73372.4|712
1658208000000|2022-07-19 05:20:00|73392.2|73377.2|73372.8|73357.8|73401.3|73383.4|73369.3|73352.1|752
1658208300000|2022-07-19 05:25:00|73372.9|73357.9|73362.5|73342.5|73375.6|73359.4|73346.6|73331|758
1658208600000|2022-07-19 05:30:00|73362.6|73342.6|73328.7|73313.7|73373.2|73356.2|73314.7|73299.7|840
1658208900000|2022-07-19 05:35:00|73328.6|73313.6|73349.4|73329.4|73356.1|73339.6|73316.1|73297.8|738
1658209200000|2022-07-19 05:40:00|73349.6|73329.6|73334.5|73314.5|73356.9|73340.5|73331.5|73314.5|795
1658209500000|2022-07-19 05:45:00|73334.8|73314.8|73349.3|73329.3|73364.1|73346.7|73331.6|73313.7|726
1658209800000|2022-07-19 05:50:00|73348.8|73328.8|73347.8|73327.8|73364.5|73345.9|73340.1|73323.4|782
1658210100000|2022-07-19 05:55:00|73348.9|73328.9|73368.3|73348.3|73386.8|73370|73346.2|73328.5|816
1658210400000|2022-07-19 06:00:00|73368.2|73348.2|73327.3|73312.3|73376.8|73361.5|73324.6|73308.4|935
1658210700000|2022-07-19 06:05:00|73328.2|73313.2|73302.1|73287.1|73353|73336.7|73295.5|73280.5|887
1658211000000|2022-07-19 06:10:00|73301.7|73286.7|73309.4|73289.4|73325.8|73308.7|73291.7|73276.1|965
1658211300000|2022-07-19 06:15:00|73309.1|73289.1|73334.1|73319.1|73354.1|73339.1|73295.2|73279.6|924
1658211600000|2022-07-19 06:20:00|73333.3|73318.3|73318.4|73303.4|73342|73327|73296.1|73280.9|926
1658211900000|2022-07-19 06:25:00|73318.7|73303.7|73287.4|73272.4|73326|73309.5|73284.8|73268.5|917
1658212200000|2022-07-19 06:30:00|73286.9|73271.9|73321.7|73306.7|73331.4|73313.6|73285.3|73268.3|888
1658212500000|2022-07-19 06:35:00|73320.9|73305.9|73316.9|73296.9|73340.4|73325.4|73309.2|73294.2|880
1658212800000|2022-07-19 06:40:00|73316.8|73296.8|73258.3|73243.3|73334.6|73317|73247.5|73231.2|912
1658213100000|2022-07-19 06:45:00|73260.5|73245.5|73228.8|73213.8|73273.7|73258.7|73213|73198|907
1658213400000|2022-07-19 06:50:00|73230.4|73215.4|73216.1|73201.1|73244.7|73227.9|73216.1|73199.7|854
1658213700000|2022-07-19 06:55:00|73217.9|73202.9|73232.7|73217.7|73256.5|73240|73213.2|73194.9|863
1658214000000|2022-07-19 07:00:00|73227.4|73212.4|73152.7|73137.7|73241.5|73226.5|73135.5|73117.5|1073
1658214300000|2022-07-19 07:05:00|73153.1|73138.1|73148.5|73128.5|73185.5|73168.9|73142|73122.8|1000
1658214600000|2022-07-19 07:10:00|73148.7|73128.7|73164.8|73144.8|73169.4|73154.4|73116.6|73100.6|1023
1658214900000|2022-07-19 07:15:00|73163.5|73148.5|73142.2|73127.2|73178.8|73163.8|73132|73116.7|1012
1658215200000|2022-07-19 07:20:00|73140|73125|73134.7|73119.7|73152.6|73137.6|73113.4|73096.5|955
1658215500000|2022-07-19 07:25:00|73134.4|73119.4|73040.1|73025.1|73164.8|73149.1|73028.3|73008.3|1024
1658215800000|2022-07-19 07:30:00|73045.1|73030.1|72911.7|72891.7|73047.7|73032.2|72837.1|72817.1|1157
1658216100000|2022-07-19 07:35:00|72914.5|72899.5|72878.7|72863.7|72929.9|72913.8|72779.1|72759.1|1136
1658216400000|2022-07-19 07:40:00|72879.2|72859.2|72915.8|72895.8|72937.9|72917.9|72841.1|72826.1|1083
1658216700000|2022-07-19 07:45:00|72915.5|72895.5|72861.3|72846.3|72918.4|72900.7|72842.4|72822.9|1013
1658217000000|2022-07-19 07:50:00|72859.4|72844.4|72728.4|72708.4|72860.7|72844.4|72719|72699|1114
1658217300000|2022-07-19 07:55:00|72727|72707|72696.1|72676.1|72773.4|72756.6|72676|72656|1095
1658217600000|2022-07-19 08:00:00|72694.4|72674.4|72646.5|72626.5|72726.5|72707.4|72636.6|72616.6|1098
1658217900000|2022-07-19 08:05:00|72645.9|72625.9|72625.1|72605.1|72679.8|72659.8|72613.6|72593.6|990
1658218200000|2022-07-19 08:10:00|72625.6|72605.6|72748.9|72728.9|72754.3|72736.6|72619.3|72599.3|1089
1658218500000|2022-07-19 08:15:00|72744.9|72729.9|72637.7|72617.7|72768.8|72748.8|72633.2|72613.2|1032
1658218800000|2022-07-19 08:20:00|72635.1|72615.1|72662.3|72642.3|72700.7|72680.7|72633.8|72613.8|977
1658219100000|2022-07-19 08:25:00|72661.9|72641.9|72724.8|72704.8|72733.2|72713.5|72660.6|72640.6|991
1658219400000|2022-07-19 08:30:00|72725.9|72705.9|72718.5|72698.5|72739.5|72719.5|72677.4|72657.4|1050
1658219700000|2022-07-19 08:35:00|72717.3|72697.3|72752.5|72737.5|72770.2|72753.7|72710.8|72692.6|988
1658220000000|2022-07-19 08:40:00|72752.2|72737.2|72779.3|72764.3|72818.6|72801.5|72752.2|72737.2|978
1658220300000|2022-07-19 08:45:00|72781.4|72761.4|72801.6|72786.6|72818|72800.3|72767.2|72747.2|908
1658220600000|2022-07-19 08:50:00|72801.9|72786.9|72771.7|72756.7|72803.1|72786.9|72749.3|72732.4|921
1658220900000|2022-07-19 08:55:00|72771.9|72751.9|72683.3|72663.3|72771.9|72753.4|72676.9|72657.1|963
1658221200000|2022-07-19 09:00:00|72682.5|72662.5|72721.1|72706.1|72786.7|72766.7|72680.5|72660.5|1044
1658221500000|2022-07-19 09:05:00|72719.9|72704.9|72776.3|72761.3|72803.2|72787.2|72718.4|72703.4|1010
1658221800000|2022-07-19 09:10:00|72776.4|72761.4|72784.5|72769.5|72825.5|72808.1|72768.5|72748.5|992
1658222100000|2022-07-19 09:15:00|72784|72769|72807.2|72792.2|72854.4|72834.9|72782.3|72765.5|920
1658222400000|2022-07-19 09:20:00|72807.1|72792.1|72752.7|72732.7|72809.9|72794.9|72744.7|72727.9|1004
1658222700000|2022-07-19 09:25:00|72752.3|72732.3|72772.2|72752.2|72784.3|72766.7|72746.3|72729.1|939
1658223000000|2022-07-19 09:30:00|72773|72753|72766.7|72746.7|72803.5|72787.1|72739.4|72719.4|945
1658223300000|2022-07-19 09:35:00|72767|72747|72710.7|72695.7|72775.8|72757.6|72697.8|72678.6|988
1658223600000|2022-07-19 09:40:00|72708.8|72693.8|72610.9|72590.9|72721.7|72706.7|72584.5|72564.5|978
1658223900000|2022-07-19 09:45:00|72609.4|72594.4|72676.7|72661.7|72676.7|72661.7|72581.6|72561.6|1002
1658224200000|2022-07-19 09:50:00|72674.9|72659.9|72689.5|72674.5|72692|72674.6|72651.8|72633.1|856
1658224500000|2022-07-19 09:55:00|72689.7|72674.7|72701.2|72686.2|72710.9|72692.9|72676.5|72658.8|860
1658224800000|2022-07-19 10:00:00|72703|72683|72629|72614|72703.5|72685.6|72626.7|72606.7|901
1658225100000|2022-07-19 10:05:00|72629.7|72609.7|72579.4|72559.4|72632.1|72614.1|72505.6|72485.6|1055
1658225400000|2022-07-19 10:10:00|72577.3|72557.3|72593.7|72573.7|72607.3|72592.3|72553.2|72534.9|1006
1658225700000|2022-07-19 10:15:00|72593.4|72573.4|72626|72606|72641.9|72622.7|72588.6|72571|977
1658226000000|2022-07-19 10:20:00|72625.4|72610.4|72645.5|72625.5|72650.4|72631.1|72602.3|72583.6|934
1658226300000|2022-07-19 10:25:00|72646.1|72626.1|72599|72579|72654.1|72634.1|72596.5|72577.5|889
1658226600000|2022-07-19 10:30:00|72600.3|72580.3|72660.8|72645.8|72687.9|72668.3|72591.9|72573.4|945
1658226900000|2022-07-19 10:35:00|72662.7|72642.7|72620.4|72600.4|72669.8|72654.4|72549.8|72530.3|1004
1658227200000|2022-07-19 10:40:00|72620.3|72600.3|72635.5|72615.5|72636.2|72618.5|72606.7|72586.7|851
1658227500000|2022-07-19 10:45:00|72635.6|72615.6|72652.5|72632.5|72665.4|72645.4|72612.6|72593|927
1658227800000|2022-07-19 10:50:00|72655.5|72635.5|72569.6|72549.6|72678.2|72658.4|72560.1|72540.1|954
1658228100000|2022-07-19 10:55:00|72570.8|72550.8|72535.5|72520.5|72624.8|72605.4|72533.8|72516.5|1029
1658228400000|2022-07-19 11:00:00|72539.3|72524.3|72613.7|72598.7|72636.2|72617.2|72539.3|72524.3|1008
1658228700000|2022-07-19 11:05:00|72614.2|72599.2|72582.4|72567.4|72634.8|72619.5|72576.1|72559.8|953
1658229000000|2022-07-19 11:10:00|72582.5|72567.5|72551.8|72531.8|72620.6|72600.6|72536|72518.8|975
1658229300000|2022-07-19 11:15:00|72548.3|72533.3|72548.7|72533.7|72565.2|72546.2|72516.9|72501.9|908
1658229600000|2022-07-19 11:20:00|72548.5|72533.5|72575.3|72560.3|72577.6|72561.1|72528.5|72511.2|897
1658229900000|2022-07-19 11:25:00|72575.7|72560.7|72558.5|72543.5|72589.2|72572|72547.5|72531.3|811
1658230200000|2022-07-19 11:30:00|72558.4|72543.4|72544|72529|72593.7|72578.7|72529.4|72514.4|946
1658230500000|2022-07-19 11:35:00|72543.9|72528.9|72538.5|72523.5|72573.4|72558.4|72527.9|72511.9|841
1658230800000|2022-07-19 11:40:00|72538.4|72523.4|72557.6|72537.6|72566.3|72548.5|72529.9|72509.9|880
1658231100000|2022-07-19 11:45:00|72557.3|72537.3|72587.1|72572.1|72596.6|72579.8|72541|72523.5|848
1658231400000|2022-07-19 11:50:00|72586.9|72571.9|72619|72604|72622|72607|72586.8|72571.8|938
1658231700000|2022-07-19 11:55:00|72618.6|72603.6|72615.2|72600.2|72621.6|72606.6|72600|72584|917
1658232000000|2022-07-19 12:00:00|72615.1|72600.1|72642.8|72627.8|72653.8|72636.3|72611.1|72596.1|1008
1658232300000|2022-07-19 12:05:00|72642.7|72627.7|72657.3|72642.3|72660.1|72645.1|72621.1|72605|879
1658232600000|2022-07-19 12:10:00|72654.8|72639.8|72678.9|72663.9|72681.4|72664.6|72632|72616.4|889
1658232900000|2022-07-19 12:15:00|72679.7|72664.7|72730.7|72715.7|72733.8|72718.8|72666.5|72647.3|908
1658233200000|2022-07-19 12:20:00|72730.6|72715.6|72743.4|72728.4|72771.9|72756.1|72711.6|72692.2|1031
1658233500000|2022-07-19 12:25:00|72744.3|72729.3|72747.4|72727.4|72754.5|72739.5|72714.4|72697.3|906
1658233800000|2022-07-19 12:30:00|72747.1|72727.1|72729.1|72709.1|72748.2|72728.2|72710.8|72695.2|921
1658234100000|2022-07-19 12:35:00|72728.1|72708.1|72777.6|72762.6|72779.2|72762.9|72709.2|72690.7|928
1658234400000|2022-07-19 12:40:00|72777.8|72762.8|72806.7|72791.7|72810.1|72795.1|72769.9|72753.3|979
1658234700000|2022-07-19 12:45:00|72806.2|72791.2|72785.9|72770.9|72818.9|72803.8|72784.9|72769.9|908
1658235000000|2022-07-19 12:50:00|72786.1|72771.1|72798.8|72783.8|72801.9|72786.9|72746.1|72731.1|987
1658235300000|2022-07-19 12:55:00|72798.7|72783.7|72787.6|72772.6|72819.5|72804.5|72765.4|72750.4|950
1658235600000|2022-07-19 13:00:00|72792.5|72777.5|72791|72776|72795.6|72778.7|72761.5|72744.2|935
1658235900000|2022-07-19 13:05:00|72788.9|72773.9|72725.6|72710.6|72788.9|72773.9|72725.6|72708.7|945
1658236200000|2022-07-19 13:10:00|72725.3|72710.3|72680.1|72665.1|72726.5|72710.3|72669.3|72653.1|926
1658236500000|2022-07-19 13:15:00|72681.4|72666.4|72707.2|72692.2|72713.3|72697.4|72664.5|72649.5|869
1658236800000|2022-07-19 13:20:00|72708|72693|72650|72635|72711.6|72696.6|72646.7|72631.7|1008
1658237100000|2022-07-19 13:25:00|72649.4|72634.4|72716.7|72701.7|72716.7|72701.7|72649.4|72634.4|983
1658237400000|2022-07-19 13:30:00|72716.4|72701.4|72699.8|72679.8|72716.4|72701.4|72660.5|72644.8|1046
1658237700000|2022-07-19 13:35:00|72700.9|72680.9|72676|72656|72700.9|72680.9|72646.7|72627|1047
1658238000000|2022-07-19 13:40:00|72673.9|72653.9|72662.9|72642.9|72690.5|72675.5|72652.1|72634.3|1018
1658238300000|2022-07-19 13:45:00|72658.6|72643.6|72645.5|72630.5|72682.6|72665.6|72636.9|72621.2|1019
1658238600000|2022-07-19 13:50:00|72645.9|72630.9|72650.6|72635.6|72656.9|72638.2|72594|72576|1067
1658238900000|2022-07-19 13:55:00|72650.9|72635.9|72701.1|72681.1|72701.1|72682.3|72649.8|72633.6|1012
1658239200000|2022-07-19 14:00:00|72700.1|72685.1|72760.7|72745.7|72762.7|72747|72683.9|72665.4|1041
1658239500000|2022-07-19 14:05:00|72761|72746|72727.2|72707.2|72778.5|72758.5|72727.2|72707.2|1018
1658239800000|2022-07-19 14:10:00|72727.1|72707.1|72603.5|72583.5|72736.9|72716.9|72536.8|72516.8|1071
1658240100000|2022-07-19 14:15:00|72602.2|72582.2|72668.5|72648.5|72746.3|72726.3|72601.1|72581.1|1134
1658240400000|2022-07-19 14:20:00|72667.1|72647.1|72659.8|72639.8|72697.9|72677.9|72627|72607|1114
1658240700000|2022-07-19 14:25:00|72659.6|72639.6|72615.3|72600.3|72677|72657|72570.9|72550.9|1073
1658241000000|2022-07-19 14:30:00|72617.9|72597.9|72712.6|72692.6|72713.4|72693.4|72601.8|72582.9|1060
1658241300000|2022-07-19 14:35:00|72712.7|72692.7|72750|72730|72784.5|72767.2|72709.1|72691.1|1075
1658241600000|2022-07-19 14:40:00|72749.9|72729.9|72777.5|72757.5|72791.1|72776|72736.3|72716.3|990
1658241900000|2022-07-19 14:45:00|72777.4|72757.4|72732.1|72712.1|72778.9|72760.5|72728.2|72710.1|982
1658242200000|2022-07-19 14:50:00|72731.9|72711.9|72636.2|72616.2|72732.5|72713.5|72633.3|72615.1|1090
1658242500000|2022-07-19 14:55:00|72637.1|72617.1|72672|72652|72675.7|72657.2|72630.3|72611.1|1022
1658242800000|2022-07-19 15:00:00|72672.6|72652.6|72644.2|72624.2|72676.3|72658.7|72600.9|72580.9|1055
1658243100000|2022-07-19 15:05:00|72641.4|72621.4|72654.5|72634.5|72700.1|72680.1|72634.4|72614.4|981
1658243400000|2022-07-19 15:10:00|72655.2|72635.2|72648.4|72628.4|72696.1|72676.6|72640.8|72620.8|960
1658243700000|2022-07-19 15:15:00|72649.4|72629.4|72660.4|72640.4|72681.1|72661.6|72638.6|72619.7|904
1658244000000|2022-07-19 15:20:00|72660.8|72640.8|72712.2|72692.2|72718.3|72698.3|72652.2|72632.7|891
1658244300000|2022-07-19 15:25:00|72712.3|72692.3|72741.5|72721.5|72749.3|72732.4|72707.9|72687.9|891
1658244600000|2022-07-19 15:30:00|72741.8|72721.8|72741.3|72721.3|72771.4|72751.4|72730.2|72711.9|932
1658244900000|2022-07-19 15:35:00|72741.6|72721.6|72696.7|72676.7|72745.6|72727.7|72687.4|72667.4|869
1658245200000|2022-07-19 15:40:00|72697.1|72677.1|72681.4|72666.4|72712.7|72694.3|72653.5|72635.9|823
1658245500000|2022-07-19 15:45:00|72681.5|72666.5|72671.8|72651.8|72715.1|72695.8|72665.6|72649.1|876
1658245800000|2022-07-19 15:50:00|72672.3|72652.3|72726.5|72711.5|72746.8|72729.1|72663.2|72647.6|898
1658246100000|2022-07-19 15:55:00|72726.8|72711.8|72715.8|72695.8|72732.7|72716.7|72699.5|72681.9|872
1658246400000|2022-07-19 16:00:00|72716.1|72696.1|72748.4|72728.4|72756|72736|72712.6|72692.6|837
1658246700000|2022-07-19 16:05:00|72748.9|72728.9|72764.1|72744.1|72780.7|72762.4|72741.3|72721.4|892
1658247000000|2022-07-19 16:10:00|72763.6|72743.6|72743.2|72723.2|72766|72746|72709.6|72692.1|805
1658247300000|2022-07-19 16:15:00|72738.8|72723.8|72748.2|72733.2|72761.4|72741.4|72737.3|72719.7|806
1658247600000|2022-07-19 16:20:00|72748.6|72733.6|72723.2|72708.2|72752.5|72735.3|72710.7|72692.5|775
1658247900000|2022-07-19 16:25:00|72725.8|72705.8|72723.1|72708.1|72742.5|72724.2|72711.1|72693.9|793
1658248200000|2022-07-19 16:30:00|72722.9|72707.9|72703|72688|72740.2|72723.9|72664.6|72646.3|790
1658248500000|2022-07-19 16:35:00|72704.2|72684.2|72696.6|72681.6|72729.5|72711|72687|72671.3|765
1658248800000|2022-07-19 16:40:00|72696.7|72681.7|72744.9|72729.9|72752.5|72737.5|72693.1|72676.2|758
1658249100000|2022-07-19 16:45:00|72745.6|72730.6|72727.4|72712.4|72763.1|72746.4|72719.3|72701.4|802
1658249400000|2022-07-19 16:50:00|72727.6|72712.6|72718.6|72703.6|72736.5|72721.5|72700.3|72683.2|751
1658249700000|2022-07-19 16:55:00|72718.9|72703.9|72707.7|72692.7|72720.6|72705.6|72691.4|72674.5|705
1658250000000|2022-07-19 17:00:00|72707.1|72692.1|72718.3|72703.3|72724.1|72707.2|72682.6|72665.7|747
1658250300000|2022-07-19 17:05:00|72718|72703|72719.2|72699.2|72738.6|72721.5|72714|72697.3|663
1658250600000|2022-07-19 17:10:00|72716.5|72701.5|72724.1|72709.1|72728.5|72713.5|72707|72692|676
1658250900000|2022-07-19 17:15:00|72723.9|72708.9|72696.1|72676.1|72725|72710|72691.7|72673.7|657
1658251200000|2022-07-19 17:20:00|72696|72676|72706|72691|72731.1|72713.2|72685|72667.9|726
1658251500000|2022-07-19 17:25:00|72706.4|72691.4|72725.8|72710.8|72749.8|72729.8|72706|72688.3|581
1658251800000|2022-07-19 17:30:00|72727.8|72707.8|72720.8|72700.8|72733|72715.9|72714.1|72697.4|547
1658252100000|2022-07-19 17:35:00|72720.9|72700.9|72732.8|72717.8|72737.5|72722.5|72709.9|72692.5|593
1658252400000|2022-07-19 17:40:00|72732.7|72717.7|72734|72714|72742.5|72727.5|72729.6|72712.4|476
1658252700000|2022-07-19 17:45:00|72733.9|72713.9|72735.4|72715.4|72740.9|72723.6|72720.7|72703.8|593
1658253000000|2022-07-19 17:50:00|72734.3|72719.3|72738.4|72718.4|72745.6|72727.4|72725.3|72707.7|712
1658253300000|2022-07-19 17:55:00|72738.5|72718.5|72745.4|72725.4|72746.9|72729.6|72727.6|72708.3|678
1658253600000|2022-07-19 18:00:00|72745.1|72725.1|72735.1|72720.1|72747.9|72729.9|72730|72712.5|727
1658253900000|2022-07-19 18:05:00|72735|72720|72749.8|72734.8|72752.6|72735.4|72734.3|72716.3|615
1658254200000|2022-07-19 18:10:00|72749.9|72734.9|72776.3|72756.3|72779.2|72764.2|72748.6|72731.9|745
1658254500000|2022-07-19 18:15:00|72776.2|72756.2|72784.6|72764.6|72791.9|72776.9|72773.8|72756.2|692
1658254800000|2022-07-19 18:20:00|72782.4|72767.4|72759.9|72744.9|72794.3|72776.2|72758.8|72743|611
1658255100000|2022-07-19 18:25:00|72760.4|72745.4|72780.2|72765.2|72792.6|72774|72758.7|72743.6|650
1658255400000|2022-07-19 18:30:00|72780.7|72765.7|72795.8|72775.8|72799.3|72784.2|72772.3|72755|638
1658255700000|2022-07-19 18:35:00|72793.7|72778.7|72790.4|72775.4|72795.9|72778.7|72769.8|72752.5|502
1658256000000|2022-07-19 18:40:00|72790.5|72775.5|72789.7|72774.7|72809.4|72793.3|72784.9|72767.3|709
1658256300000|2022-07-19 18:45:00|72789|72774|72784.6|72769.6|72803.9|72784.7|72777.8|72762.8|711
1658256600000|2022-07-19 18:50:00|72784.2|72769.2|72755.6|72740.6|72787.9|72772.9|72753.8|72736.4|737
1658256900000|2022-07-19 18:55:00|72755.7|72740.7|72766.6|72746.6|72774.4|72758.4|72755|72737.3|722
1658257200000|2022-07-19 19:00:00|72766.2|72751.2|72800.8|72785.8|72805.1|72787.7|72766.2|72747.1|948
1658257500000|2022-07-19 19:05:00|72801.2|72786.2|72787.1|72772.1|72807.2|72790.3|72780.6|72763.5|917
1658257800000|2022-07-19 19:10:00|72787|72772|72786.5|72766.5|72803.6|72786.7|72772.7|72757.7|923
1658258100000|2022-07-19 19:15:00|72786.9|72766.9|72775.9|72755.9|72798.6|72780.1|72770.6|72753.4|868
1658258400000|2022-07-19 19:20:00|72775.8|72755.8|72783.2|72763.2|72794|72774|72767|72749|759
1658258700000|2022-07-19 19:25:00|72783|72763|72781.6|72766.6|72794.6|72777.5|72776.2|72759|794
1658259000000|2022-07-19 19:30:00|72784.3|72764.3|72794.6|72774.6|72797.8|72780.6|72775.9|72758.5|868
1658259300000|2022-07-19 19:35:00|72795|72775|72789.3|72769.3|72801.7|72785|72786.9|72769.3|810
1658259600000|2022-07-19 19:40:00|72789.8|72769.8|72786.3|72771.3|72795.4|72778|72777.1|72759.5|845
1658259900000|2022-07-19 19:45:00|72789|72769|72783.5|72768.5|72790.5|72775.5|72765.7|72750.7|839
1658260200000|2022-07-19 19:50:00|72778.8|72763.8|72809.7|72794.7|72810.4|72795.4|72775.2|72760.2|936
1658260500000|2022-07-19 19:55:00|72809.6|72794.6|72835.7|72820.7|72839.5|72820.7|72801.8|72786.8|919
1658260800000|2022-07-19 20:00:00|72833.4|72818.4|72816.8|72796.8|72835.2|72818.4|72804.3|72786.8|771
1658261100000|2022-07-19 20:05:00|72816.6|72796.6|72812.4|72792.4|72818.1|72798.1|72798.7|72781.4|482
1658261400000|2022-07-19 20:10:00|72812|72792|72808.8|72788.8|72825.5|72806.5|72804.7|72788.2|635
1658261700000|2022-07-19 20:15:00|72808.7|72788.7|72808.7|72788.7|72811.2|72791.2|72801.1|72781.3|484
1658262000000|2022-07-19 20:20:00|72808.4|72788.4|72818.6|72798.6|72820.7|72800.7|72806|72787.8|404
1658262300000|2022-07-19 20:25:00|72818.5|72798.5|72816.1|72796.1|72823.4|72804.9|72806.5|72787.8|404
1658262600000|2022-07-19 20:30:00|72816.8|72796.8|72806.8|72786.8|72817.6|72797.6|72802.6|72782.6|384
1658262900000|2022-07-19 20:35:00|72806.9|72786.9|72802.1|72782.1|72811.8|72792.8|72801|72781|313
1658263200000|2022-07-19 20:40:00|72803.6|72783.6|72804.9|72784.9|72806.5|72786.5|72793.9|72775.4|425
1658263500000|2022-07-19 20:45:00|72804.2|72784.2|72806.5|72786.5|72808.7|72788.7|72796.7|72779.5|217
1658263800000|2022-07-19 20:50:00|72806.9|72786.9|72801.6|72781.6|72807.6|72787.6|72797.9|72777.9|255
1658264100000|2022-07-19 20:55:00|72803|72783|72820.8|72744.6|72847|72796.1|72800.6|72710.5|517
1658264400000|2022-07-19 21:00:00|72827|72742.7|72827.4|72742|72833.8|72744.3|72825.7|72733.2|39
1658264700000|2022-07-19 21:05:00|72826.6|72742.1|72797.1|72727.2|72826.6|72767.4|72759.3|72676.7|212
1658265000000|2022-07-19 21:10:00|72803.3|72704.3|72784.9|72764.9|72827.7|72772.4|72776.3|72700.3|261
1658265300000|2022-07-19 21:15:00|72784.6|72764.3|72796|72755.7|72802.6|72769.3|72784|72742|157
1658265600000|2022-07-19 21:20:00|72794.6|72756.6|72839.1|72740.1|72865.5|72774.1|72776.1|72730.6|294
1658265900000|2022-07-19 21:25:00|72839.5|72740.5|72774.2|72754.2|72854.1|72771.6|72773.8|72730.8|277
1658266200000|2022-07-19 21:30:00|72773.9|72753.9|72774.7|72759.7|72792|72763.5|72773.9|72740.9|200
1658266500000|2022-07-19 21:35:00|72773.3|72758.3|72784.3|72750.2|72799.6|72760.1|72773.3|72729.6|132
1658266800000|2022-07-19 21:40:00|72783|72747|72801.9|72766.1|72860|72777.9|72775.1|72740.6|341
1658267100000|2022-07-19 21:45:00|72805.4|72765.1|72797|72758.2|72820.8|72774.9|72776.7|72741.4|221
1658267400000|2022-07-19 21:50:00|72797.2|72757.7|72797.2|72763.8|72823.7|72769.5|72764.9|72733.3|202
1658267700000|2022-07-19 21:55:00|72797.1|72764.6|72792.3|72772.3|72809.5|72773|72785.3|72751.5|197
1658268000000|2022-07-19 22:00:00|72792.2|72772.2|72783.3|72757.3|72819.2|72779.9|72779.7|72747.4|542
1658268300000|2022-07-19 22:05:00|72783.5|72757.7|72793.2|72758|72800.9|72768.2|72778.8|72740|381
1658268600000|2022-07-19 22:10:00|72792.4|72758.6|72797.6|72753|72802.1|72765.5|72772.7|72747.1|319
1658268900000|2022-07-19 22:15:00|72789.7|72758.6|72774.2|72744.3|72792.5|72764.5|72773|72743.7|585
1658269200000|2022-07-19 22:20:00|72774.4|72744.4|72755.9|72735.9|72777.1|72753|72753.8|72732.3|516
1658269500000|2022-07-19 22:25:00|72755.5|72735.5|72743.8|72720.5|72765.2|72741.9|72738.7|72718.7|408
1658269800000|2022-07-19 22:30:00|72742.5|72721.2|72729.8|72708.4|72745.7|72724.8|72725|72701.2|514
1658270100000|2022-07-19 22:35:00|72730|72708.6|72721|72696.4|72734.3|72710.5|72712.1|72692.1|465
1658270400000|2022-07-19 22:40:00|72717.6|72697.6|72713.8|72693.8|72728.3|72707.1|72710.8|72690|350
1658270700000|2022-07-19 22:45:00|72713.6|72693.6|72703.7|72681.2|72720.4|72699.2|72700.1|72678|377
1658271000000|2022-07-19 22:50:00|72702.7|72681.6|72708.2|72685.8|72712.9|72686.9|72696.9|72676.4|288
1658271300000|2022-07-19 22:55:00|72705.2|72685.2|72745.1|72714.2|72746.2|72721.6|72701.5|72680.7|404
1658271600000|2022-07-19 23:00:00|72740|72717.5|72753.1|72721.9|72761.6|72739|72737.4|72713.1|636
1658271900000|2022-07-19 23:05:00|72751.5|72726|72750.6|72724.9|72764.4|72734.4|72738.1|72711.8|635
1658272200000|2022-07-19 23:10:00|72751.7|72724|72746.2|72715.2|72753.9|72727.6|72732.3|72704|716
1658272500000|2022-07-19 23:15:00|72743.1|72717.8|72750.6|72727.1|72756.5|72733.9|72742.5|72716|801
1658272800000|2022-07-19 23:20:00|72750.8|72727.7|72752.1|72730|72764.5|72743|72744.2|72720.4|661
1658273100000|2022-07-19 23:25:00|72749.8|72729.8|72772.4|72751.3|72780.9|72759.4|72747.8|72727.8|732
1658273400000|2022-07-19 23:30:00|72772.2|72751.7|72768.8|72748.8|72777.6|72756.7|72765.6|72742.3|702
1658273700000|2022-07-19 23:35:00|72768.9|72748.9|72776.1|72756.1|72782.8|72762.8|72767.9|72747.7|584
1658274000000|2022-07-19 23:40:00|72776.8|72756.8|72772.8|72752.8|72778.8|72758.8|72763|72743|556
1658274300000|2022-07-19 23:45:00|72773.4|72753.4|72775.8|72755.8|72778.9|72758.9|72767.1|72746.3|550
1658274600000|2022-07-19 23:50:00|72775.4|72755.4|72764.6|72744.6|72777.8|72757.8|72764.6|72744.5|564
1658274900000|2022-07-19 23:55:00|72765.7|72745.7|72776.5|72756.3|72778.5|72758.5|72764.7|72744.7|560
1658275200000|2022-07-20 00:00:00|72775.8|72755.8|72742.1|72722.1|72775.8|72755.8|72728.4|72708.1|748
1658275500000|2022-07-20 00:05:00|72742.2|72723.8|72752.9|72732.9|72762.8|72742.8|72742.2|72722.4|490
1658275800000|2022-07-20 00:10:00|72756.3|72736.3|72739.4|72719.4|72756.8|72736.8|72738.4|72718.4|463
1658276100000|2022-07-20 00:15:00|72741.6|72721.6|72709.2|72689.2|72742.2|72722.2|72703.6|72683.6|728
1658276400000|2022-07-20 00:20:00|72709.3|72689.3|72708.1|72688.1|72737.3|72717.3|72702.7|72682.2|714
1658276700000|2022-07-20 00:25:00|72707.9|72687.9|72674.6|72653.7|72720|72700|72669.3|72649.3|664
1658277000000|2022-07-20 00:30:00|72675|72653.9|72681.3|72661.3|72695|72675|72658.3|72636.3|695
1658277300000|2022-07-20 00:35:00|72681.4|72661.4|72677.7|72657.7|72686.8|72666.8|72664.8|72644.8|439
1658277600000|2022-07-20 00:40:00|72678.2|72658.2|72684.8|72664.8|72695.4|72675.4|72672.9|72652.5|548
1658277900000|2022-07-20 00:45:00|72685.5|72665.1|72692.7|72672.7|72698|72678|72679.4|72659.4|479
1658278200000|2022-07-20 00:50:00|72692.4|72672.4|72653.6|72633.6|72705.3|72685.3|72651.7|72628.7|740
1658278500000|2022-07-20 00:55:00|72649.7|72629.7|72666.1|72646.1|72680.8|72660.8|72649.1|72626.4|593
1658278800000|2022-07-20 01:00:00|72666|72646|72695.1|72675.1|72701.4|72681.4|72661.1|72641.1|591
1658279100000|2022-07-20 01:05:00|72695.2|72675.2|72670.2|72650.2|72699.5|72679.5|72668.4|72648.4|612
1658279400000|2022-07-20 01:10:00|72669.6|72649.6|72695.7|72675.7|72702.8|72681.2|72668.1|72648.1|625
1658279700000|2022-07-20 01:15:00|72695.1|72675.1|72682.7|72662.7|72707.2|72687.2|72680.4|72660.4|715
1658280000000|2022-07-20 01:20:00|72682.9|72662.9|72715.3|72695.3|72717.5|72697.5|72681|72661|705
1658280300000|2022-07-20 01:25:00|72715.1|72695.1|72712.8|72692.8|72715.6|72695.6|72699.9|72679.9|628
1658280600000|2022-07-20 01:30:00|72712.5|72692.5|72735.1|72715.1|72748.2|72729|72709.5|72689.5|629
1658280900000|2022-07-20 01:35:00|72735|72715|72739.5|72719.5|72739.5|72719.5|72719.7|72701.1|582
1658281200000|2022-07-20 01:40:00|72739.7|72719.7|72736.5|72716.5|72747.8|72727.8|72718.1|72698.1|637
1658281500000|2022-07-20 01:45:00|72736.4|72716.4|72752.8|72732.8|72756.6|72739.3|72736.4|72716.4|614
1658281800000|2022-07-20 01:50:00|72753|72733|72747.6|72727.6|72754.9|72737.5|72732.1|72712.1|619
1658282100000|2022-07-20 01:55:00|72747.7|72727.7|72751.7|72731.7|72756.2|72736.9|72732.1|72712.1|648
1658282400000|2022-07-20 02:00:00|72752.2|72732.2|72767.8|72747.8|72772|72752.5|72744.7|72724.7|592
1658282700000|2022-07-20 02:05:00|72768.1|72748.1|72760.2|72740.2|72768.2|72748.2|72758.3|72738.3|560
1658283000000|2022-07-20 02:10:00|72760.3|72740.3|72738.7|72718.7|72760.4|72740.4|72734.5|72714.7|583
1658283300000|2022-07-20 02:15:00|72738.5|72718.5|72743.9|72723.9|72745.6|72725.6|72716.1|72696.1|578
1658283600000|2022-07-20 02:20:00|72742.9|72722.9|72737.9|72717.9|72754.5|72735.4|72734.3|72714.3|589
1658283900000|2022-07-20 02:25:00|72738|72718|72748.4|72728.4|72751.5|72731.5|72729.2|72709.2|532
1658284200000|2022-07-20 02:30:00|72748.3|72728.3|72743.7|72723.7|72755.6|72735.7|72740.8|72720.8|532
1658284500000|2022-07-20 02:35:00|72743.6|72723.6|72716.5|72696.5|72743.8|72723.8|72710.1|72690.1|787
1658284800000|2022-07-20 02:40:00|72717.6|72697.6|72703.2|72683.2|72723.1|72703.1|72703.1|72683.1|599
1658285100000|2022-07-20 02:45:00|72703.5|72683.5|72718.7|72698.7|72722.5|72702.5|72684.7|72667.4|721
1658285400000|2022-07-20 02:50:00|72718.3|72698.3|72719.2|72699.2|72727.8|72708.3|72715.8|72695.8|620
1658285700000|2022-07-20 02:55:00|72719.3|72699.3|72696.5|72676.5|72722.7|72702.7|72690.4|72670.4|588
1658286000000|2022-07-20 03:00:00|72696.2|72676.2|72700|72680|72711.8|72691.8|72692|72672|618
1658286300000|2022-07-20 03:05:00|72700.2|72680.2|72698.6|72678.6|72711|72691|72684.8|72664.8|630
1658286600000|2022-07-20 03:10:00|72698.4|72678.4|72693.4|72673.4|72701.4|72681.4|72689|72669|611
1658286900000|2022-07-20 03:15:00|72693.6|72673.6|72680.3|72660.3|72693.9|72673.9|72673.9|72654.2|536
1658287200000|2022-07-20 03:20:00|72680|72660|72687|72667|72688.2|72668.2|72667|72647|557
1658287500000|2022-07-20 03:25:00|72686.2|72666.2|72683.3|72663.3|72699|72679|72677.2|72657.2|589
1658287800000|2022-07-20 03:30:00|72683.2|72663.2|72684.4|72664.4|72690.5|72670.5|72674.5|72654.5|478
1658288100000|2022-07-20 03:35:00|72684.6|72664.6|72707.4|72687.4|72709.8|72689.8|72682.7|72662.7|488
1658288400000|2022-07-20 03:40:00|72707.9|72687.9|72686.2|72666.2|72714.6|72694.6|72680.4|72660.4|528
1658288700000|2022-07-20 03:45:00|72686.1|72666.1|72691.2|72671.2|72695.5|72675.5|72682.3|72662.3|476
1658289000000|2022-07-20 03:50:00|72691.6|72671.6|72694.3|72674.3|72708.7|72688.7|72690.9|72671.1|533
1658289300000|2022-07-20 03:55:00|72693.8|72673.8|72688.1|72668.1|72698.8|72678.8|72684.5|72665|489
1658289600000|2022-07-20 04:00:00|72687.3|72667.3|72686.9|72666.9|72698|72678|72685.1|72665.1|545
1658289900000|2022-07-20 04:05:00|72687.5|72667.5|72684.5|72664.5|72690.6|72670.7|72678.2|72658.2|465
1658290200000|2022-07-20 04:10:00|72684.1|72664.1|72678.6|72658.6|72692.1|72672.1|72674.4|72657|516
1658290500000|2022-07-20 04:15:00|72678.5|72658.5|72680.6|72660.6|72681|72661|72655.6|72635.6|614
1658290800000|2022-07-20 04:20:00|72680.4|72660.4|72676.6|72656.6|72682.1|72662.1|72662.7|72642.7|510
1658291100000|2022-07-20 04:25:00|72677.7|72657.7|72682.5|72662.5|72683.6|72664.7|72670.3|72650.3|495
1658291400000|2022-07-20 04:30:00|72681.9|72661.9|72667.6|72647.6|72699.4|72679.4|72663.5|72643.5|595
1658291700000|2022-07-20 04:35:00|72667.4|72647.4|72676.2|72656.2|72682.1|72662.1|72656.7|72639.3|543
1658292000000|2022-07-20 04:40:00|72676|72656|72670.2|72650.2|72687|72667|72669.5|72649.5|533
1658292300000|2022-07-20 04:45:00|72670.1|72650.1|72679.3|72659.3|72683.7|72663.7|72659.9|72640.7|527
1658292600000|2022-07-20 04:50:00|72679.2|72659.2|72669.2|72649.2|72686.5|72667.2|72665.9|72645.9|478
1658292900000|2022-07-20 04:55:00|72669.3|72649.3|72689.4|72669.4|72696.2|72676.2|72663.5|72644.5|494
1658293200000|2022-07-20 05:00:00|72689.1|72669.1|72683.8|72663.8|72709.1|72691.3|72683.8|72663.8|656
1658293500000|2022-07-20 05:05:00|72683.9|72663.9|72681.2|72661.2|72685|72666.3|72667|72647|551
1658293800000|2022-07-20 05:10:00|72681|72661|72677.1|72657.1|72693.9|72673.9|72673.3|72653.3|709
1658294100000|2022-07-20 05:15:00|72677.3|72657.3|72686.9|72666.9|72693.2|72674.1|72676.8|72656.8|621
1658294400000|2022-07-20 05:20:00|72687|72667|72706.5|72686.5|72715.5|72696.6|72686.4|72667|657
1658294700000|2022-07-20 05:25:00|72706.6|72686.6|72668.1|72648.1|72711.5|72693.6|72657.2|72638.2|662
1658295000000|2022-07-20 05:30:00|72667.8|72647.8|72715.4|72695.4|72717|72698.6|72667.8|72647.8|629
1658295300000|2022-07-20 05:35:00|72715.6|72695.6|72722.2|72702.2|72732.1|72712.1|72715.3|72695.3|585
1658295600000|2022-07-20 05:40:00|72722.3|72702.3|72723|72703|72740.9|72721.3|72719.5|72699.5|661
1658295900000|2022-07-20 05:45:00|72722.9|72702.9|72727.4|72707.4|72730.8|72713.1|72717.9|72698.9|619
1658296200000|2022-07-20 05:50:00|72728.2|72708.2|72717.4|72697.4|72733.6|72713.6|72706.8|72686.8|666
1658296500000|2022-07-20 05:55:00|72716.9|72696.9|72724.1|72704.1|72736.6|72719.4|72716.3|72696.3|732
1658296800000|2022-07-20 06:00:00|72721.7|72701.7|72718.7|72698.7|72731.2|72711.2|72701.2|72681.2|827
1658297100000|2022-07-20 06:05:00|72719.2|72699.2|72764.8|72749.8|72774.6|72754.6|72704.5|72686.6|820
1658297400000|2022-07-20 06:10:00|72764.6|72749.6|72772.3|72752.3|72781.2|72762.2|72753.4|72735.3|860
1658297700000|2022-07-20 06:15:00|72771.9|72751.9|72743.3|72728.3|72772.1|72752.1|72733.2|72715.4|855
1658298000000|2022-07-20 06:20:00|72743.4|72728.4|72745.9|72725.9|72764|72747.4|72733.2|72714.8|871
1658298300000|2022-07-20 06:25:00|72746.1|72726.1|72742.2|72727.2|72784.5|72766.7|72741.8|72725.8|865
1658298600000|2022-07-20 06:30:00|72743.6|72728.6|72769.4|72754.4|72773.7|72757.2|72742.1|72724.9|814
1658298900000|2022-07-20 06:35:00|72768.5|72753.5|72763.9|72748.9|72789.1|72774|72748.9|72732|908
1658299200000|2022-07-20 06:40:00|72762.5|72747.5|72764|72749|72778.2|72763.2|72736.5|72721.5|889
1658299500000|2022-07-20 06:45:00|72761.8|72746.8|72671.6|72656.6|72763.9|72746.8|72671.6|72656.6|942
1658299800000|2022-07-20 06:50:00|72669.9|72654.9|72682.9|72662.9|72688.2|72669.3|72631.7|72616.7|969
1658300100000|2022-07-20 06:55:00|72679.9|72664.9|72638.8|72618.8|72684.3|72667.9|72635.9|72618.5|979
1658300400000|2022-07-20 07:00:00|72636.3|72621.3|72599.3|72584.3|72670.4|72653.7|72576|72561|1103
1658300700000|2022-07-20 07:05:00|72601.8|72581.8|72633.4|72618.4|72661|72642|72583.2|72565.1|1024
1658301000000|2022-07-20 07:10:00|72634.6|72619.6|72595.3|72575.3|72656.6|72638.7|72592.7|72574.9|998
1658301300000|2022-07-20 07:15:00|72595.7|72575.7|72543.2|72528.2|72601.3|72582.9|72532.3|72517.3|1042
1658301600000|2022-07-20 07:20:00|72544.3|72529.3|72516.4|72501.4|72575.6|72560.6|72473.5|72455.5|1027
1658301900000|2022-07-20 07:25:00|72519.8|72504.8|72560|72545|72567.7|72552.2|72517.9|72502.9|1039
1658302200000|2022-07-20 07:30:00|72560.1|72545.1|72584.9|72569.9|72594.2|72579.2|72530.8|72515|1024
1658302500000|2022-07-20 07:35:00|72584.3|72569.3|72653.5|72638.5|72655.2|72640.2|72580.1|72565.1|1002
1658302800000|2022-07-20 07:40:00|72656.7|72641.7|72715.2|72695.2|72723|72703|72628.7|72608.7|1020
1658303100000|2022-07-20 07:45:00|72712.5|72697.5|72764.3|72749.3|72764.4|72749.4|72671.5|72655.9|1031
1658303400000|2022-07-20 07:50:00|72761.2|72746.2|72812.1|72792.1|72841.7|72823.1|72741.4|72723.6|1075
1658303700000|2022-07-20 07:55:00|72812.9|72792.9|72807.4|72787.4|72832.6|72812.6|72752|72734.9|1052
1658304000000|2022-07-20 08:00:00|72809|72789|72734.6|72719.6|72857.4|72837.4|72701.9|72683.5|1115
1658304300000|2022-07-20 08:05:00|72734.1|72719.1|72757.9|72737.9|72779.1|72763.2|72725.3|72708.8|980
1658304600000|2022-07-20 08:10:00|72757.7|72737.7|72753.9|72738.9|72763|72748|72679.9|72660.2|1075
1658304900000|2022-07-20 08:15:00|72753.3|72738.3|72787.4|72767.4|72796.5|72778.3|72721.1|72702.6|1050
1658305200000|2022-07-20 08:20:00|72787.9|72767.9|72749|72734|72821.5|72806.5|72748.3|72733.3|1017
1658305500000|2022-07-20 08:25:00|72748.5|72733.5|72788.2|72768.2|72789.2|72772.5|72733.2|72715.3|906
1658305800000|2022-07-20 08:30:00|72788.1|72768.1|72749.8|72729.8|72788.1|72768.1|72711.6|72692.4|969
1658306100000|2022-07-20 08:35:00|72746.9|72731.9|72773|72758|72775|72760|72715.4|72696|932
1658306400000|2022-07-20 08:40:00|72772|72757|72747.4|72727.4|72776.3|72761.3|72720.5|72703.3|899
1658306700000|2022-07-20 08:45:00|72747.8|72727.8|72697.6|72682.6|72748.9|72732.9|72691|72675.8|879
1658307000000|2022-07-20 08:50:00|72700.1|72685.1|72699.9|72679.9|72730.2|72713.4|72689.6|72672.5|841
1658307300000|2022-07-20 08:55:00|72699.5|72679.5|72763.1|72743.1|72775.7|72758.6|72694|72676.4|919
1658307600000|2022-07-20 09:00:00|72763|72743|72725.2|72710.2|72774.1|72756|72718.3|72700.8|910
1658307900000|2022-07-20 09:05:00|72725.8|72710.8|72699.8|72684.8|72728.9|72713.9|72688|72670.9|746
1658308200000|2022-07-20 09:10:00|72699.7|72684.7|72699.1|72684.1|72716.3|72700.4|72685|72670|767
1658308500000|2022-07-20 09:15:00|72699|72684|72636.9|72621.9|72699|72684|72628.6|72608.6|893
1658308800000|2022-07-20 09:20:00|72640.5|72620.5|72674.7|72659.7|72685.1|72667.9|72631.9|72614.3|941
1658309100000|2022-07-20 09:25:00|72674.3|72659.3|72686.4|72666.4|72718.5|72701|72666.6|72651.6|987
1658309400000|2022-07-20 09:30:00|72686.6|72666.6|72687.3|72667.3|72691|72676|72648.2|72633.2|896
1658309700000|2022-07-20 09:35:00|72687.4|72667.4|72640.1|72620.1|72688.1|72669.3|72634.3|72618.5|878
1658310000000|2022-07-20 09:40:00|72639.9|72619.9|72631.7|72611.7|72663|72647.1|72612.8|72594.5|817
1658310300000|2022-07-20 09:45:00|72631.2|72611.2|72650.7|72630.7|72669.7|72652.2|72624.9|72609.9|787
1658310600000|2022-07-20 09:50:00|72651.3|72631.3|72645|72630|72680.4|72663.7|72641.3|72624.9|816
1658310900000|2022-07-20 09:55:00|72646.2|72631.2|72609.3|72594.3|72649.3|72631.3|72605.7|72588.8|870
1658311200000|2022-07-20 10:00:00|72614.9|72599.9|72672.4|72652.4|72706.1|72688.7|72614.9|72598.7|960
1658311500000|2022-07-20 10:05:00|72672|72652|72648.9|72633.9|72676.1|72659.4|72636.4|72620.2|819
1658311800000|2022-07-20 10:10:00|72648.5|72633.5|72705.4|72685.4|72711.1|72691.4|72647.5|72631|774
1658312100000|2022-07-20 10:15:00|72705.6|72685.6|72728.9|72708.9|72739|72722.5|72690.6|72672.1|904
1658312400000|2022-07-20 10:20:00|72729|72709|72752|72737|72764.3|72747.3|72713.8|72696.5|844
1658312700000|2022-07-20 10:25:00|72752.6|72737.6|72706.1|72686.1|72776.6|72761.6|72689.3|72673.7|882
1658313000000|2022-07-20 10:30:00|72702.9|72687.9|72905.6|72890.6|72909.8|72892.7|72700.9|72685.7|1054
1658313300000|2022-07-20 10:35:00|72906.6|72891.6|73037.8|73017.8|73041.8|73021.8|72879.7|72863.4|1123
1658313600000|2022-07-20 10:40:00|73037.6|73017.6|73072.4|73052.4|73102.7|73082.7|73020.7|73003.2|1114
1658313900000|2022-07-20 10:45:00|73071.1|73056.1|73082.6|73062.6|73179.8|73159.8|73055.7|73038.5|1096
1658314200000|2022-07-20 10:50:00|73082.5|73062.5|73075.7|73060.7|73097.3|73079.5|73053.1|73035.3|1085
1658314500000|2022-07-20 10:55:00|73075.1|73060.1|73007.7|72987.7|73078.9|73060.2|72995.8|72979.2|1026
1658314800000|2022-07-20 11:00:00|73007.2|72987.2|73040.2|73020.2|73065|73047.3|72997.5|72978.3|967
1658315100000|2022-07-20 11:05:00|73040.4|73020.4|72941.4|72926.4|73043.3|73028.3|72933.3|72916|998
1658315400000|2022-07-20 11:10:00|72943.5|72928.5|72921.1|72901.1|72975|72957.4|72907.4|72890.3|933
1658315700000|2022-07-20 11:15:00|72921|72901|72928.5|72908.5|72953.7|72937.8|72908.9|72892.8|813
1658316000000|2022-07-20 11:20:00|72922.6|72907.6|72950.3|72935.3|72965.7|72947.4|72892.5|72872.5|939
1658316300000|2022-07-20 11:25:00|72950.7|72935.7|72994.5|72979.5|73015.4|73000.4|72948.7|72931.5|997
1658316600000|2022-07-20 11:30:00|72994.7|72979.7|73016.4|73001.4|73028.4|73013.3|72977.1|72962.1|916
1658316900000|2022-07-20 11:35:00|73016.8|73001.8|73078.8|73063.8|73087.4|73070.8|73016.8|73001.8|902
1658317200000|2022-07-20 11:40:00|73079.1|73064.1|73083.4|73068.4|73109.2|73094.2|73057.9|73038.5|992
1658317500000|2022-07-20 11:45:00|73085.5|73065.5|73108.1|73093.1|73113|73095.4|73045.9|73030.9|957
1658317800000|2022-07-20 11:50:00|73111.1|73091.1|73102.1|73087.1|73133.9|73115.5|73073.9|73056.8|978
1658318100000|2022-07-20 11:55:00|73102.3|73087.3|73059.7|73044.7|73111.9|73096.9|73049.7|73034.7|1005
1658318400000|2022-07-20 12:00:00|73062.7|73047.7|73021.3|73006.3|73077.3|73062.3|73006.8|72989.6|952
1658318700000|2022-07-20 12:05:00|73021.4|73006.4|72984.7|72969.7|73042.2|73027.2|72980.3|72965.3|924
1658319000000|2022-07-20 12:10:00|72986.5|72971.5|73009.9|72994.9|73046|73031|72986.5|72971.5|838
1658319300000|2022-07-20 12:15:00|73009.4|72994.4|73034.5|73019.5|73042.7|73027.7|72999.1|72982.2|889
1658319600000|2022-07-20 12:20:00|73035.3|73020.3|73106.6|73091.6|73138.3|73118.3|73005.7|72990.7|1014
1658319900000|2022-07-20 12:25:00|73101.6|73086.6|73055|73040|73116.3|73100.5|73024.9|73007.6|1010
1658320200000|2022-07-20 12:30:00|73056.3|73041.3|73041.7|73026.7|73066.1|73051.1|73007.8|72989.9|1042
1658320500000|2022-07-20 12:35:00|73041|73026|73016.6|73001.6|73044.2|73026.4|73001.5|72984.7|997
1658320800000|2022-07-20 12:40:00|73016.4|73001.4|73052.3|73032.3|73086.1|73071.1|73015.4|73000.4|977
1658321100000|2022-07-20 12:45:00|73049.9|73034.9|73045.3|73025.3|73062.9|73047.9|73026.3|73010.3|957
1658321400000|2022-07-20 12:50:00|73042.7|73027.7|72940.8|72925.8|73045.6|73030.6|72848.2|72828.2|1131
1658321700000|2022-07-20 12:55:00|72943|72928|72913.4|72898.4|72963.1|72946|72909.1|72891.6|980
1658322000000|2022-07-20 13:00:00|72917|72902|72913|72893|72930.2|72913.6|72873.9|72855.7|1039
1658322300000|2022-07-20 13:05:00|72911.9|72891.9|72840.2|72825.2|72913.4|72895.7|72823.1|72806|950
1658322600000|2022-07-20 13:10:00|72839.9|72824.9|72806|72791|72854|72839|72786|72771|958
1658322900000|2022-07-20 13:15:00|72807.2|72792.2|72788.2|72773.2|72822.9|72804.6|72754.3|72736.8|990
1658323200000|2022-07-20 13:20:00|72787.7|72772.7|72775.7|72760.7|72788.5|72772.7|72739.2|72724.2|1015
1658323500000|2022-07-20 13:25:00|72774.8|72759.8|72771.1|72751.1|72822.2|72806.9|72746.3|72731.3|1055
1658323800000|2022-07-20 13:30:00|72772.9|72752.9|72807.2|72792.2|72820.4|72803.9|72743.8|72727.2|1122
1658324100000|2022-07-20 13:35:00|72807.8|72792.8|72757.8|72742.8|72811.4|72795.6|72724.5|72708.1|1033
1658324400000|2022-07-20 13:40:00|72757.4|72742.4|72812.8|72792.8|72832.2|72817.2|72753.8|72738.8|1032
1658324700000|2022-07-20 13:45:00|72804.7|72784.7|72824.6|72809.6|72847.4|72832.4|72800|72782.9|1053
1658325000000|2022-07-20 13:50:00|72824.5|72809.5|72832.5|72812.5|72861.9|72846.2|72800.3|72783|1087
1658325300000|2022-07-20 13:55:00|72832.1|72812.1|72874.7|72859.7|72879.5|72863.1|72797.4|72782.4|1048
1658325600000|2022-07-20 14:00:00|72875.1|72860.1|72859.1|72839.1|72881|72864.6|72840.4|72821.9|1071
1658325900000|2022-07-20 14:05:00|72859.4|72839.4|72854.8|72839.8|72899.9|72884.9|72849.8|72832.5|1051
1658326200000|2022-07-20 14:10:00|72855.2|72840.2|72862.6|72842.6|72882.1|72865|72844.5|72828.2|953
1658326500000|2022-07-20 14:15:00|72859.1|72844.1|72874.4|72859.4|72898.2|72878.2|72847.7|72832.7|944
1658326800000|2022-07-20 14:20:00|72874.2|72859.2|72865.6|72850.6|72895|72875|72845.8|72829.3|943
1658327100000|2022-07-20 14:25:00|72868.1|72848.1|72862|72847|72872.1|72855|72814.8|72794.8|1035
1658327400000|2022-07-20 14:30:00|72862.1|72847.1|72857.5|72842.5|72900.1|72882.9|72833.8|72818.8|973
1658327700000|2022-07-20 14:35:00|72857|72842|72872.9|72857.9|72884.9|72869.9|72827.2|72809.6|962
1658328000000|2022-07-20 14:40:00|72872.8|72857.8|72934.8|72919.8|72963.2|72946.7|72871.1|72853.5|1013
1658328300000|2022-07-20 14:45:00|72935.6|72920.6|72932.2|72917.2|72950|72933.3|72901.7|72886.4|896
1658328600000|2022-07-20 14:50:00|72935|72915|72871.2|72856.2|72968.5|72951.2|72851.6|72834.9|1082
1658328900000|2022-07-20 14:55:00|72872|72857|72894.4|72879.4|72921.6|72906.6|72863.7|72848.7|1100
1658329200000|2022-07-20 15:00:00|72895.5|72875.5|72938.2|72923.2|72944.3|72927.3|72883.2|72864|1099
1658329500000|2022-07-20 15:05:00|72938.6|72923.6|72939.3|72924.3|72967.2|72949.9|72916.4|72897.7|1059
1658329800000|2022-07-20 15:10:00|72939.7|72924.7|72955.7|72940.7|72967.6|72950.9|72934.7|72917.1|995
1658330100000|2022-07-20 15:15:00|72957.1|72942.1|72993.6|72973.6|72995.8|72978.7|72946.9|72929.8|973
1658330400000|2022-07-20 15:20:00|72993.1|72973.1|72970.4|72950.4|72996.7|72979.2|72962.2|72946.9|933
1658330700000|2022-07-20 15:25:00|72966.5|72951.5|73004|72984|73005.3|72990.2|72965.9|72950.9|906
1658331000000|2022-07-20 15:30:00|73002.4|72982.4|72972.7|72957.7|73012|72996|72949.3|72934.3|960
1658331300000|2022-07-20 15:35:00|72972.6|72957.6|72996|72976|73012.3|72995.2|72964.7|72948.6|936
1658331600000|2022-07-20 15:40:00|72994.1|72979.1|72966.3|72951.3|73018.8|73001.1|72964|72946.8|850
1658331900000|2022-07-20 15:45:00|72966|72951|72945.5|72925.5|72973.7|72957|72937.8|72921.2|859
1658332200000|2022-07-20 15:50:00|72945.2|72925.2|72942|72922|72965.2|72948.7|72930.6|72912.4|1018
1658332500000|2022-07-20 15:55:00|72941.9|72921.9|72890.4|72870.4|72945.3|72928.2|72870.3|72855.3|902
1658332800000|2022-07-20 16:00:00|72887.7|72872.7|72903.1|72883.1|72907.8|72890.6|72866.1|72849.5|842
1658333100000|2022-07-20 16:05:00|72903.6|72883.6|72889.4|72874.4|72908.2|72891.7|72887|72869.2|755
1658333400000|2022-07-20 16:10:00|72889.3|72874.3|72917|72897|72917.3|72900.5|72884|72866.9|707
1658333700000|2022-07-20 16:15:00|72916.7|72896.7|72917|72902|72926.3|72911.3|72883.8|72866.9|724
1658334000000|2022-07-20 16:20:00|72916.3|72901.3|72904.2|72889.2|72916.5|72901.5|72883.4|72867.4|722
1658334300000|2022-07-20 16:25:00|72904.7|72889.7|72928.9|72908.9|72928.9|72911.2|72887.8|72871.1|750
1658334600000|2022-07-20 16:30:00|72929|72909|72941|72926|72946.3|72929.8|72916.8|72898.3|823
1658334900000|2022-07-20 16:35:00|72941.2|72926.2|73012.2|72992.2|73014.8|72995.2|72929.2|72911.7|876
1658335200000|2022-07-20 16:40:00|73008.3|72988.3|73039.2|73024.2|73061.1|73046.1|72998.4|72983.4|928
1658335500000|2022-07-20 16:45:00|73039.6|73024.6|73105.9|73090.9|73112.6|73097.6|73029.9|73012.9|992
1658335800000|2022-07-20 16:50:00|73104.6|73089.6|73062.1|73047.1|73120|73105|73042.1|73025|985
1658336100000|2022-07-20 16:55:00|73065|73050|73063.3|73048.3|73085|73070|73041|73024|859
1658336400000|2022-07-20 17:00:00|73064.6|73049.6|73140|73120|73168.8|73148.8|73046.8|73026.8|1095
1658336700000|2022-07-20 17:05:00|73138.9|73118.9|73182.2|73167.2|73199.8|73179.8|73123|73105.8|995
1658337000000|2022-07-20 17:10:00|73185.2|73165.2|73153.1|73133.1|73227.6|73207.6|73137.4|73122|1040
1658337300000|2022-07-20 17:15:00|73150.1|73135.1|73206.9|73186.9|73207.8|73190.9|73150.1|73134|980
1658337600000|2022-07-20 17:20:00|73208.8|73188.8|73201.9|73181.9|73215.8|73198.7|73169.9|73153|841
1658337900000|2022-07-20 17:25:00|73201.2|73181.2|73225.3|73210.3|73231.5|73215|73194.4|73178.8|897
1658338200000|2022-07-20 17:30:00|73225.9|73210.9|73207.2|73192.2|73245.2|73230.2|73192.6|73174.5|928
1658338500000|2022-07-20 17:35:00|73207.3|73192.3|73273.4|73258.4|73281.9|73265.9|73206.8|73188.7|878
1658338800000|2022-07-20 17:40:00|73273.7|73258.7|73265.9|73250.9|73279.7|73264.6|73240.5|73225.5|813
1658339100000|2022-07-20 17:45:00|73266.4|73251.4|73260.7|73240.7|73272.1|73254.7|73242.4|73224.5|859
1658339400000|2022-07-20 17:50:00|73260.6|73240.6|73288.3|73273.3|73298.7|73281.8|73249.4|73231.1|865
1658339700000|2022-07-20 17:55:00|73290.1|73270.1|73297.3|73282.3|73316.2|73298.9|73285.2|73268.7|875
1658340000000|2022-07-20 18:00:00|73297.2|73282.2|73279.1|73259.1|73301|73286|73258.3|73243.3|960
1658340300000|2022-07-20 18:05:00|73276.7|73261.7|73269.2|73254.2|73280.5|73265.5|73265.2|73247.7|803
1658340600000|2022-07-20 18:10:00|73269.4|73254.4|73240|73225|73271.6|73256.6|73220.6|73204|916
1658340900000|2022-07-20 18:15:00|73242.5|73222.5|73219.8|73204.8|73253.4|73236.8|73215.8|73200.8|750
1658341200000|2022-07-20 18:20:00|73220.3|73205.3|73247.2|73227.2|73248.2|73233|73215.5|73197.2|820
1658341500000|2022-07-20 18:25:00|73244.9|73229.9|73207.5|73192.5|73258.5|73240.6|73203.8|73187.4|825
1658341800000|2022-07-20 18:30:00|73209.9|73189.9|73178.1|73163.1|73221.8|73204.4|73161.4|73146.4|890
1658342100000|2022-07-20 18:35:00|73178|73163|73184.2|73169.2|73195.9|73178|73163|73145.7|776
1658342400000|2022-07-20 18:40:00|73184.3|73169.3|73182.5|73167.5|73203|73186.2|73176.4|73158.7|822
1658342700000|2022-07-20 18:45:00|73184.1|73169.1|73169.1|73154.1|73184.7|73169.7|73162.2|73144.7|692
1658343000000|2022-07-20 18:50:00|73172.3|73152.3|73180.8|73165.8|73185.3|73170.3|73168.1|73151.5|723
1658343300000|2022-07-20 18:55:00|73180.7|73165.7|73156.2|73141.2|73181.3|73166.3|73155.6|73140.6|785
1658343600000|2022-07-20 19:00:00|73155.7|73140.7|73126.1|73106.1|73159.4|73142.3|73123|73105.7|823
1658343900000|2022-07-20 19:05:00|73125.9|73105.9|73129.6|73109.6|73135.2|73117|73108.1|73090.7|743
1658344200000|2022-07-20 19:10:00|73129.5|73109.5|73157.2|73137.2|73158.9|73139.2|73128.5|73109.5|673
1658344500000|2022-07-20 19:15:00|73157.3|73137.3|73146.8|73126.8|73160.9|73142.6|73139.8|73121.9|589
1658344800000|2022-07-20 19:20:00|73147|73127|73150.7|73130.7|73158.9|73143.9|73137.7|73120.9|709
1658345100000|2022-07-20 19:25:00|73150.6|73130.6|73143.4|73128.4|73150.8|73134.2|73139.1|73121.2|606
1658345400000|2022-07-20 19:30:00|73142.7|73127.7|73140.2|73125.2|73158.2|73140.9|73139|73120.9|809
1658345700000|2022-07-20 19:35:00|73140.7|73125.7|73142.2|73127.2|73149.9|73133.8|73129.4|73112.7|748
1658346000000|2022-07-20 19:40:00|73142.8|73127.8|73144.4|73124.4|73151.7|73135.8|73134.4|73116.5|650
1658346300000|2022-07-20 19:45:00|73144.2|73124.2|73151.8|73136.8|73153.2|73138|73137.7|73121.9|697
1658346600000|2022-07-20 19:50:00|73152.3|73137.3|73152.5|73132.5|73156.6|73138.8|73138.7|73123|635
1658346900000|2022-07-20 19:55:00|73149.8|73134.8|73161.1|73146.1|73181.2|73166.2|73147.7|73131.5|739
1658347200000|2022-07-20 20:00:00|73159.8|73144.8|73158.5|73138.5|73174.9|73154.9|73153.2|73133.2|679
1658347500000|2022-07-20 20:05:00|73157.9|73137.9|73159.3|73139.3|73159.6|73140.3|73151.5|73133.7|380
1658347800000|2022-07-20 20:10:00|73159.1|73139.1|73172.6|73152.6|73173.1|73153.1|73157.8|73138|426
1658348100000|2022-07-20 20:15:00|73172.8|73152.8|73176.2|73156.2|73179.4|73160.8|73171.1|73151.1|575
1658348400000|2022-07-20 20:20:00|73176.4|73156.4|73175.7|73155.7|73178.6|73159.6|73171.4|73151.4|393
1658348700000|2022-07-20 20:25:00|73175.8|73155.8|73168.9|73148.9|73180.1|73160.1|73162.3|73143.4|375
1658349000000|2022-07-20 20:30:00|73170|73150|73174.9|73154.9|73174.9|73156.1|73143.2|73123.2|472
1658349300000|2022-07-20 20:35:00|73174.7|73154.7|73181.5|73161.5|73186.6|73168.2|73169.4|73152.7|485
1658349600000|2022-07-20 20:40:00|73181.7|73161.7|73160.6|73140.6|73181.7|73161.7|73159.9|73139.9|413
1658349900000|2022-07-20 20:45:00|73160.7|73140.7|73149.4|73129.4|73161.7|73145|73144|73124|576
1658350200000|2022-07-20 20:50:00|73150.3|73130.3|73143.7|73123.7|73150.3|73130.3|73143.4|73122.7|407
1658350500000|2022-07-20 20:55:00|73143.4|73123.4|73169.8|73105.1|73169.8|73124.7|73118.3|73073.3|653
1658350800000|2022-07-20 21:00:00|73188.4|73112.9|73178.6|73101.6|73197.9|73112.9|73178.6|73086.3|51
1658351100000|2022-07-20 21:05:00|73166.9|73112.7|73162.8|73115.9|73171.1|73141.9|73152.7|73111.9|126
1658351400000|2022-07-20 21:10:00|73183.5|73087|73174.9|73105.5|73194.7|73141|73148.5|73083.4|127
1658351700000|2022-07-20 21:15:00|73190.3|73098.5|73143.6|73115.3|73190.3|73129.5|73138.5|73083.4|123
1658352000000|2022-07-20 21:20:00|73141.9|73116.9|73172.7|73094.2|73190.1|73117.8|73137|73091|123
1658352300000|2022-07-20 21:25:00|73175|73093.3|73150.5|73098.3|73175|73119.4|73132.7|73093.3|108
1658352600000|2022-07-20 21:30:00|73138.1|73108.6|73153.8|73107.8|73164|73132.7|73131.6|73095.2|261
1658352900000|2022-07-20 21:35:00|73144.7|73116.3|73155.9|73105.3|73159.7|73120.4|73139.1|73101.4|199
1658353200000|2022-07-20 21:40:00|73149|73111.4|73152.4|73109|73168.9|73123.5|73140.8|73100.1|199
1658353500000|2022-07-20 21:45:00|73155.2|73106.6|73143.2|73119.3|73160.8|73122.7|73140.4|73103.9|191
1658353800000|2022-07-20 21:50:00|73143.1|73116.8|73154|73114.3|73169.1|73125.7|73141.7|73099.7|179
1658354100000|2022-07-20 21:55:00|73144|73124|73140|73120|73157.8|73124|73140|73105.6|167
1658354400000|2022-07-20 22:00:00|73167.4|73084.3|73143.7|73104.4|73167.4|73121.9|73128.7|73083.7|476
1658354700000|2022-07-20 22:05:00|73143.1|73104.8|73114.5|73077.9|73151.9|73115.7|73111.6|73071.5|417
1658355000000|2022-07-20 22:10:00|73115.4|73074|73092.4|73055.4|73121.3|73084.4|73086|73049.7|590
1658355300000|2022-07-20 22:15:00|73093.9|73054.3|73096.4|73058.3|73113.2|73069.7|73085.8|73048.3|654
1658355600000|2022-07-20 22:20:00|73092.5|73062.8|73095|73061.7|73105.1|73069.7|73088.6|73052.8|392
1658355900000|2022-07-20 22:25:00|73094.1|73060.9|73096|73058.2|73109.2|73068.9|73088.5|73052.1|381
1658356200000|2022-07-20 22:30:00|73094.6|73058.4|73101|73067.1|73113.5|73071.1|73093.4|73052.8|340
1658356500000|2022-07-20 22:35:00|73100.6|73067.4|73127.9|73067.2|73128.3|73086.5|73098.9|73058.8|467
1658356800000|2022-07-20 22:40:00|73114.9|73080.7|73119.1|73079.6|73130.1|73091.8|73106.9|73062.3|426
1658357100000|2022-07-20 22:45:00|73117.2|73082.3|73131.6|73092.4|73139.5|73100|73104.1|73063.3|544
1658357400000|2022-07-20 22:50:00|73131.7|73092.5|73121.7|73099.7|73138.6|73100.6|73120.8|73085.5|461
1658357700000|2022-07-20 22:55:00|73121.6|73099.8|73139.1|73093.5|73140.1|73100.2|73118.8|73082.3|464
1658358000000|2022-07-20 23:00:00|73133.8|73097|73133.1|73097.9|73145.5|73109.8|73123.9|73093.5|516
1658358300000|2022-07-20 23:05:00|73131.7|73097.8|73128.7|73101.3|73137.6|73110.4|73112.6|73082.4|480
1658358600000|2022-07-20 23:10:00|73128.9|73101|73117|73093.7|73132.9|73105.4|73106.6|73079.3|504
1658358900000|2022-07-20 23:15:00|73117.2|73092.8|73142.2|73122.2|73143.8|73123.8|73114.1|73089.7|431
1658359200000|2022-07-20 23:20:00|73143.1|73123.1|73155.8|73135.8|73161.1|73141.1|73142.4|73120.5|515
1658359500000|2022-07-20 23:25:00|73156.4|73136.4|73150.4|73130.4|73156.5|73136.5|73140.6|73119.1|450
1658359800000|2022-07-20 23:30:00|73150.1|73130.1|73155.9|73135.9|73162.5|73141.4|73149.9|73129.6|446
1658360100000|2022-07-20 23:35:00|73156.1|73135.7|73150.1|73130.1|73156.4|73136.4|73145.8|73124.5|515
1658360400000|2022-07-20 23:40:00|73150.3|73130.3|73145.1|73125.1|73151|73131|73141.7|73120.2|570
1658360700000|2022-07-20 23:45:00|73145|73125|73147.2|73127.2|73152.1|73132.1|73144.3|73121.8|498
1658361000000|2022-07-20 23:50:00|73146.4|73126.4|73118.2|73098.2|73146.8|73126.7|73114.3|73094.3|749
1658361300000|2022-07-20 23:55:00|73118.6|73098.6|73132.9|73112.9|73135.8|73115.8|73117.3|73097.3|503
1658361600000|2022-07-21 00:00:00|73133.1|73113.1|73135.5|73115.5|73151.3|73131.3|73133.1|73113.1|714
1658361900000|2022-07-21 00:05:00|73135.6|73115.6|73143.7|73123.7|73145.2|73125.2|73117.8|73097.8|730
1658362200000|2022-07-21 00:10:00|73144.7|73124.7|73095.9|73075.9|73144.9|73124.9|73093.8|73075.8|643
1658362500000|2022-07-21 00:15:00|73096|73076|73131.7|73111.7|73131.8|73111.8|73094.5|73075.3|569
1658362800000|2022-07-21 00:20:00|73131.3|73111.3|73095.4|73075.4|73131.9|73112.2|73093.1|73075.2|597
1658363100000|2022-07-21 00:25:00|73094.8|73074.8|73106.2|73086.2|73110.4|73090.4|73093.2|73073.2|466
1658363400000|2022-07-21 00:30:00|73106|73086|73090.1|73070.1|73109.2|73089.5|73073.8|73054.8|647
1658363700000|2022-07-21 00:35:00|73090.3|73070.3|73081.6|73061.6|73096|73076|73080.6|73060.6|560
1658364000000|2022-07-21 00:40:00|73081.7|73061.7|73074.5|73054.5|73082.5|73063.2|73068.2|73049.6|667
1658364300000|2022-07-21 00:45:00|73074.2|73054.2|73052.8|73032.8|73074.2|73054.2|73042.9|73022.9|679
1658364600000|2022-07-21 00:50:00|73052.6|73032.6|73068.1|73048.1|73093.7|73075.2|73046.7|73029.6|773
1658364900000|2022-07-21 00:55:00|73061.3|73041.3|73091.2|73071.2|73104.1|73084|73059.3|73041.3|590
1658365200000|2022-07-21 01:00:00|73091.1|73071.1|73108.4|73088.4|73111.8|73091.8|73088.8|73068.8|611
1658365500000|2022-07-21 01:05:00|73109.8|73089.8|73115.5|73095.5|73131.6|73112.7|73108.9|73088.9|691
1658365800000|2022-07-21 01:10:00|73115.4|73095.4|73114.7|73094.7|73123.4|73104.5|73093.4|73073.4|719
1658366100000|2022-07-21 01:15:00|73114.4|73094.4|73098|73083|73118.7|73099.2|73095.2|73075.2|589
1658366400000|2022-07-21 01:20:00|73100.7|73080.7|73090.1|73070.1|73109|73089|73082.4|73062.4|605
1658366700000|2022-07-21 01:25:00|73090|73070|73090.6|73070.6|73108.1|73088.1|73087.3|73067.3|728
1658367000000|2022-07-21 01:30:00|73090.7|73070.7|73072.8|73052.8|73094.9|73074.9|73064.5|73044.5|841
1658367300000|2022-07-21 01:35:00|73072.7|73052.7|73050.8|73030.8|73076.6|73056.6|73039.2|73020.9|754
1658367600000|2022-07-21 01:40:00|73050.7|73030.7|73051.9|73031.9|73053.2|73034|73035.6|73015.6|715
1658367900000|2022-07-21 01:45:00|73052|73032|73043.7|73023.7|73062.6|73042.6|73043.2|73023.2|711
1658368200000|2022-07-21 01:50:00|73043.5|73023.5|73059|73039|73062.3|73045.3|73040.9|73020.9|706
1658368500000|2022-07-21 01:55:00|73058.9|73038.9|73041.9|73021.9|73060.4|73040.4|73039.1|73019.1|590
1658368800000|2022-07-21 02:00:00|73041.8|73021.8|73029.6|73009.6|73063.2|73043.2|73029.5|73009.5|693
1658369100000|2022-07-21 02:05:00|73029.7|73009.7|73039|73019|73050.3|73032.1|73026.1|73006.1|631
1658369400000|2022-07-21 02:10:00|73039.3|73019.3|73038.5|73018.5|73042.8|73022.8|73025|73005|663
1658369700000|2022-07-21 02:15:00|73038.4|73018.4|73030.6|73010.6|73045.8|73025.8|73021.7|73002.6|594
1658370000000|2022-07-21 02:20:00|73030.8|73010.8|73025.6|73005.6|73033.4|73013.4|73018|72998|632
1658370300000|2022-07-21 02:25:00|73025.7|73005.7|72981.3|72961.3|73027.9|73007.9|72978.3|72959|652
1658370600000|2022-07-21 02:30:00|72981.5|72961.5|72975.9|72955.9|72988.4|72968.4|72974.6|72954.6|576
1658370900000|2022-07-21 02:35:00|72976.1|72956.1|72972.7|72952.7|72980.7|72960.7|72960.5|72940.5|533
1658371200000|2022-07-21 02:40:00|72972.5|72952.5|72951.7|72931.7|72980|72960|72941.7|72921.7|614
1658371500000|2022-07-21 02:45:00|72951.9|72931.9|72943.5|72923.5|72962.6|72943.3|72937.4|72917.4|616
1658371800000|2022-07-21 02:50:00|72943.4|72923.4|72931.6|72911.6|72949.1|72929.1|72929.4|72909.4|592
1658372100000|2022-07-21 02:55:00|72931.4|72911.4|72931.7|72911.7|72941.5|72921.5|72926.1|72906.1|569
1658372400000|2022-07-21 03:00:00|72931.5|72911.5|72941.4|72921.4|72950.2|72931.5|72927.4|72908|657
1658372700000|2022-07-21 03:05:00|72941.6|72921.6|72915.1|72895.1|72941.6|72921.6|72902.7|72882.7|755
1658373000000|2022-07-21 03:10:00|72914|72894|72928.6|72908.6|72942.8|72922.8|72909.9|72889.9|660
1658373300000|2022-07-21 03:15:00|72928.7|72908.7|72917|72897|72941.9|72921.9|72915.7|72895.7|506
1658373600000|2022-07-21 03:20:00|72917.3|72897.3|72931.9|72911.9|72932.6|72912.7|72913.8|72894.9|666
1658373900000|2022-07-21 03:25:00|72932.1|72912.1|72942.2|72922.2|72942.3|72922.3|72921.6|72902.1|555
1658374200000|2022-07-21 03:30:00|72941.8|72921.8|72962.1|72942.1|72963|72943.8|72937.3|72918|628
1658374500000|2022-07-21 03:35:00|72962.2|72942.2|72966.5|72946.5|72969.2|72950.4|72958.1|72938.1|542
1658374800000|2022-07-21 03:40:00|72966.8|72946.8|72960|72940|72967.5|72948.7|72954.2|72934.2|559
1658375100000|2022-07-21 03:45:00|72959.7|72939.7|72942.3|72922.3|72963.6|72944.5|72940.3|72922|579
1658375400000|2022-07-21 03:50:00|72942.9|72922.9|72938.9|72918.9|72943.6|72925.7|72935.1|72915.3|543
1658375700000|2022-07-21 03:55:00|72939|72919|72934.8|72914.8|72945.4|72925.4|72927.3|72907.3|552
1658376000000|2022-07-21 04:00:00|72934.9|72914.9|72936.8|72916.8|72937.5|72917.5|72926.5|72906.5|533
1658376300000|2022-07-21 04:05:00|72936.7|72916.7|72956.8|72936.8|72959|72939|72932.9|72912.9|511
1658376600000|2022-07-21 04:10:00|72957|72937|72945.5|72925.5|72958.8|72938.8|72936|72916.6|588
1658376900000|2022-07-21 04:15:00|72945.1|72925.1|72927.5|72907.5|72945.3|72925.3|72923.9|72905.1|448
1658377200000|2022-07-21 04:20:00|72927.3|72907.3|72908.4|72888.4|72927.8|72907.8|72908.3|72888.3|589
1658377500000|2022-07-21 04:25:00|72908.7|72888.7|72939.9|72919.9|72941|72921|72908.4|72888.4|541
1658377800000|2022-07-21 04:30:00|72940.1|72920.1|72849|72829|72944.2|72926.3|72817.5|72797.5|884
1658378100000|2022-07-21 04:35:00|72848.5|72828.5|72890|72870|72894.4|72874.4|72848.2|72828.2|719
1658378400000|2022-07-21 04:40:00|72889.1|72869.1|72881.9|72861.9|72890.5|72872.4|72877.8|72858.7|621
1658378700000|2022-07-21 04:45:00|72882.1|72862.1|72867.9|72847.9|72888.6|72868.6|72854.7|72837.7|695
1658379000000|2022-07-21 04:50:00|72868.1|72848.1|72844.4|72824.4|72868.3|72848.3|72835.6|72817.1|708
1658379300000|2022-07-21 04:55:00|72844.7|72824.7|72834.6|72814.6|72845.7|72825.7|72821.4|72801.8|592
1658379600000|2022-07-21 05:00:00|72834.8|72814.8|72840.9|72820.9|72851.9|72833.6|72833.4|72814.8|655
1658379900000|2022-07-21 05:05:00|72840.7|72820.7|72820.6|72800.6|72840.7|72820.7|72814.6|72794.6|578
1658380200000|2022-07-21 05:10:00|72821|72801|72825.1|72805.1|72825.2|72805.2|72796.7|72776.7|665
1658380500000|2022-07-21 05:15:00|72825.2|72805.2|72845.2|72825.2|72851.1|72832.6|72817|72799.3|644
1658380800000|2022-07-21 05:20:00|72845.8|72825.8|72901|72881|72922|72902|72845.5|72825.5|790
1658381100000|2022-07-21 05:25:00|72901.3|72881.3|72878.4|72858.4|72910|72892.3|72875.2|72855.2|589
1658381400000|2022-07-21 05:30:00|72878.3|72858.3|72846.1|72826.1|72885.7|72865.7|72844.7|72825.3|715
1658381700000|2022-07-21 05:35:00|72846|72826|72822.6|72802.6|72864.4|72847|72821.6|72801.6|778
1658382000000|2022-07-21 05:40:00|72822.3|72802.3|72822.8|72802.8|72833.3|72815|72809.9|72789.9|615
1658382300000|2022-07-21 05:45:00|72822.7|72802.7|72820.7|72800.7|72836.7|72817.7|72815.4|72795.4|693
1658382600000|2022-07-21 05:50:00|72820.6|72800.6|72815.1|72795.1|72825.7|72805.7|72805.8|72787.2|758
1658382900000|2022-07-21 05:55:00|72814.9|72794.9|72834.3|72814.3|72842.6|72823.5|72811.7|72794|696
1658383200000|2022-07-21 06:00:00|72834|72814|72848.8|72828.8|72862.4|72844.1|72815.8|72797.9|905
1658383500000|2022-07-21 06:05:00|72850.3|72830.3|72788.5|72768.5|72860.8|72840.8|72777.7|72759.5|951
1658383800000|2022-07-21 06:10:00|72788.6|72768.6|72790.2|72770.2|72821.8|72804.2|72781.9|72763.6|919
1658384100000|2022-07-21 06:15:00|72792.7|72772.7|72835|72815|72842.9|72824.2|72788.4|72770.9|939
1658384400000|2022-07-21 06:20:00|72834|72814|72870.4|72850.4|72881.7|72863.8|72822.1|72804|954
1658384700000|2022-07-21 06:25:00|72869.9|72849.9|72880.2|72865.2|72895|72879.9|72842.9|72826.8|922
1658385000000|2022-07-21 06:30:00|72879.2|72864.2|72939.8|72919.8|72946.7|72928.6|72876.8|72860.9|1022
1658385300000|2022-07-21 06:35:00|72938.7|72918.7|72893.8|72878.8|72944.4|72926.9|72884|72866.3|926
1658385600000|2022-07-21 06:40:00|72894.3|72879.3|72873.1|72853.1|72904.7|72886.5|72843|72824.7|983
1658385900000|2022-07-21 06:45:00|72872.5|72852.5|72891|72876|72893.6|72876.4|72868.8|72851.1|990
1658386200000|2022-07-21 06:50:00|72892|72877|72929.3|72914.3|72934.5|72918.2|72888.1|72869.8|970
1658386500000|2022-07-21 06:55:00|72929.1|72914.1|72954.2|72939.2|72985.9|72970.9|72929.1|72911.8|972
1658386800000|2022-07-21 07:00:00|72954|72939|72946.1|72926.1|72961.9|72946.9|72876.8|72856.8|1100
1658387100000|2022-07-21 07:05:00|72944.5|72929.5|72911|72891|72950.6|72932.8|72901.3|72886.3|1066
1658387400000|2022-07-21 07:10:00|72910.3|72895.3|72913.5|72893.5|72920|72902.3|72880.6|72861.7|1072
1658387700000|2022-07-21 07:15:00|72917.3|72897.3|72886.4|72866.4|72979.3|72959.3|72877|72858.7|1113
1658388000000|2022-07-21 07:20:00|72886.7|72866.7|72903.4|72883.4|72926.3|72910|72868.1|72850.3|1095
1658388300000|2022-07-21 07:25:00|72902.3|72882.3|72969.2|72949.2|72971.7|72956.2|72879.4|72859.4|1111
1658388600000|2022-07-21 07:30:00|72969.4|72949.4|72893.3|72878.3|72969.4|72949.4|72882.5|72866.3|1088
1658388900000|2022-07-21 07:35:00|72893.9|72878.9|72891.9|72871.9|72905.7|72886.8|72869.3|72852|972
1658389200000|2022-07-21 07:40:00|72889.9|72869.9|72932.3|72917.3|72940.8|72924.1|72873.7|72853.7|1031
1658389500000|2022-07-21 07:45:00|72933.5|72918.5|72986.2|72966.2|72990.7|72974.4|72933.5|72915.8|1006
1658389800000|2022-07-21 07:50:00|72986|72966|73007.7|72992.7|73063.4|73048.4|72975.7|72959.8|1061
1658390100000|2022-07-21 07:55:00|73005.3|72990.3|73025.2|73005.2|73037|73020.1|72992.3|72972.9|1010
1658390400000|2022-07-21 08:00:00|73022.5|73002.5|73087.9|73067.9|73087.9|73072|73018.3|73000.5|962
1658390700000|2022-07-21 08:05:00|73087.3|73067.3|73143|73123|73174.2|73154.7|73064.3|73045.8|1058
1658391000000|2022-07-21 08:10:00|73143.5|73123.5|73144.8|73124.8|73185.6|73167.6|73136.3|73118|1028
1658391300000|2022-07-21 08:15:00|73145|73125|73110.1|73090.1|73152.7|73135.5|73087.2|73068.6|1044
1658391600000|2022-07-21 08:20:00|73110.4|73090.4|73133.6|73113.6|73161.2|73141.2|73095.5|73078.5|985
1658391900000|2022-07-21 08:25:00|73133.5|73113.5|73088.4|73073.4|73138.3|73118.3|73072|73055.8|975
1658392200000|2022-07-21 08:30:00|73088.3|73073.3|73042.9|73027.9|73100.1|73085.1|73029.6|73012.1|984
1658392500000|2022-07-21 08:35:00|73038|73023|73105.5|73090.5|73107.2|73091.1|73029.9|73014.4|1057
1658392800000|2022-07-21 08:40:00|73105.7|73090.7|73145.2|73125.2|73201.6|73186.2|73101|73085.8|1067
1658393100000|2022-07-21 08:45:00|73143|73128|73089.6|73074.6|73168.9|73148.9|73084.3|73066.8|1064
1658393400000|2022-07-21 08:50:00|73089.2|73074.2|73093.8|73073.8|73116|73101|73060.3|73043.8|1001
1658393700000|2022-07-21 08:55:00|73093.4|73073.4|73053|73033|73096.3|73078.5|73037.7|73019.7|1016
1658394000000|2022-07-21 09:00:00|73050.7|73035.7|73098.3|73083.3|73107.4|73090.4|73050.7|73035.7|998
1658394300000|2022-07-21 09:05:00|73098.4|73083.4|73154.6|73139.6|73157.1|73140|73090.8|73072.2|928
1658394600000|2022-07-21 09:10:00|73160.1|73145.1|73172.2|73152.2|73187.6|73171.7|73149.2|73129.2|973
1658394900000|2022-07-21 09:15:00|73171.9|73151.9|73187.1|73167.1|73210.5|73192.8|73151|73134.3|977
1658395200000|2022-07-21 09:20:00|73186.6|73166.6|73157.9|73142.9|73188.8|73171.5|73155.4|73137.5|995
1658395500000|2022-07-21 09:25:00|73160.7|73140.7|73165|73150|73187.5|73170.9|73141|73122.1|980
1658395800000|2022-07-21 09:30:00|73168.2|73148.2|73173.9|73153.9|73184.4|73166.2|73149.8|73133.5|977
1658396100000|2022-07-21 09:35:00|73174.5|73154.5|73178.6|73158.6|73240.2|73222.4|73173.9|73153.9|922
1658396400000|2022-07-21 09:40:00|73178.7|73158.7|73179.4|73159.4|73195.9|73179.1|73157.2|73140.7|928
1658396700000|2022-07-21 09:45:00|73179.5|73159.5|73174.3|73154.3|73185.8|73168.7|73153.9|73137.2|884
1658397000000|2022-07-21 09:50:00|73173.9|73153.9|73160.6|73140.6|73177.6|73157.6|73119|73100.3|962
1658397300000|2022-07-21 09:55:00|73159.6|73139.6|73122.9|73107.9|73159.6|73139.6|73111.4|73093.9|944
1658397600000|2022-07-21 10:00:00|73125.1|73105.1|73119.5|73099.5|73138.7|73118.7|73110.7|73092.4|881
1658397900000|2022-07-21 10:05:00|73120.7|73100.7|73088.7|73073.7|73123.8|73107.3|73088.3|73070.8|909
1658398200000|2022-07-21 10:10:00|73088.5|73073.5|73059.3|73044.3|73088.9|73073.5|73057.8|73039.5|887
1658398500000|2022-07-21 10:15:00|73061.4|73041.4|73079.3|73059.3|73093.8|73076.4|73042.2|73023.8|949
1658398800000|2022-07-21 10:20:00|73079|73059|73043.9|73023.9|73080.5|73063.2|73032|73014.1|877
1658399100000|2022-07-21 10:25:00|73042.9|73022.9|73017.2|73002.2|73054.2|73036|72999.6|72981.5|813
1658399400000|2022-07-21 10:30:00|73020.1|73000.1|73023.8|73008.8|73055.3|73039.7|73012.4|72995.9|828
1658399700000|2022-07-21 10:35:00|73023.6|73008.6|73051|73036|73071.5|73053.5|73023.6|73006.7|943
1658400000000|2022-07-21 10:40:00|73050.9|73035.9|73090.7|73070.7|73113.9|73094.6|73045|73025|931
1658400300000|2022-07-21 10:45:00|73091.6|73071.6|73093.6|73073.6|73121.7|73105.8|73084.2|73065.8|929
1658400600000|2022-07-21 10:50:00|73093.8|73073.8|73119.1|73099.1|73120.6|73100.6|73082.1|73063.7|877
1658400900000|2022-07-21 10:55:00|73119.5|73099.5|73076.2|73056.2|73121|73102.4|73067.8|73050.4|855
1658401200000|2022-07-21 11:00:00|73074.8|73054.8|73072.9|73052.9|73092.3|73074.7|73042.9|73024.7|990
1658401500000|2022-07-21 11:05:00|73075.2|73055.2|73057.1|73042.1|73078.6|73059.8|73015.2|72998.5|867
1658401800000|2022-07-21 11:10:00|73057.3|73042.3|73072.5|73057.5|73095.7|73080.7|73051.7|73036.7|830
1658402100000|2022-07-21 11:15:00|73072.2|73057.2|73089.1|73074.1|73091.4|73076.4|73041.1|73023.5|886
1658402400000|2022-07-21 11:20:00|73090|73075|73111.8|73091.8|73124.8|73106.9|73082.6|73066.2|905
1658402700000|2022-07-21 11:25:00|73112.5|73092.5|73057.1|73042.1|73115.2|73095.3|73047.5|73029.3|933
1658403000000|2022-07-21 11:30:00|73057.2|73042.2|73097.5|73082.5|73103.3|73086.4|73046.6|73031.1|982
1658403300000|2022-07-21 11:35:00|73098.2|73078.2|73111.3|73091.3|73142.6|73124.5|73079|73060.5|1018
1658403600000|2022-07-21 11:40:00|73108.8|73093.8|73077.9|73062.9|73111.1|73093.8|73068.8|73051.4|964
1658403900000|2022-07-21 11:45:00|73079.3|73064.3|73101.6|73081.6|73126.2|73109.7|73079.3|73062.3|847
1658404200000|2022-07-21 11:50:00|73100.9|73080.9|73073.2|73058.2|73100.9|73085.3|73053.2|73036.5|913
1658404500000|2022-07-21 11:55:00|73072.6|73057.6|73062.9|73047.9|73083.8|73068.8|73027.4|73012.4|992
1658404800000|2022-07-21 12:00:00|73062.5|73047.5|73015.4|73000.4|73077.1|73062.1|73003.1|72988.1|978
1658405100000|2022-07-21 12:05:00|73016.7|73001.7|73024.4|73009.4|73034.8|73015|72956|72937.3|1003
1658405400000|2022-07-21 12:10:00|73027|73007|73012.2|72964.8|73036.7|73017.3|72995.5|72964.5|1002
1658405700000|2022-07-21 12:15:00|73019.9|72961.3|72693.7|72673.7|73037.6|72999.4|72657.1|72606.7|1186
1658406000000|2022-07-21 12:20:00|72697.6|72677.6|72686|72671|72726.3|72706.3|72567|72547.6|1165
1658406300000|2022-07-21 12:25:00|72687.8|72667.8|72695.6|72675.6|72743.9|72723.9|72627.4|72607.4|1148
1658406600000|2022-07-21 12:30:00|72695.4|72675.4|72617.5|72597.5|72705|72685|72556.8|72536.8|1128
1658406900000|2022-07-21 12:35:00|72619.4|72599.4|72525.9|72510.9|72622.2|72602.2|72524.1|72504.1|1144
1658407200000|2022-07-21 12:40:00|72529.4|72509.4|72453|72433|72580.4|72560.4|72437.7|72421.9|1125
1658407500000|2022-07-21 12:45:00|72453.3|72433.3|72467.2|72447.2|72541|72521|72451.6|72431.6|1141
1658407800000|2022-07-21 12:50:00|72464.8|72449.8|72580.3|72560.3|72596.4|72576.4|72453|72435.5|1136
1658408100000|2022-07-21 12:55:00|72579.3|72559.3|72535.7|72515.7|72590.5|72572.7|72515|72495|1093
1658408400000|2022-07-21 13:00:00|72534.6|72514.6|72567.6|72552.6|72583.7|72563.7|72459.8|72443.9|1128
1658408700000|2022-07-21 13:05:00|72568.5|72548.5|72747.3|72727.3|72793.2|72773.2|72502.7|72485|1141
1658409000000|2022-07-21 13:10:00|72747.2|72727.2|72986.4|72966.4|73019|72999|72723.5|72703.5|1164
1658409300000|2022-07-21 13:15:00|72990.9|72975.9|73040.2|73020.2|73059.9|73039.9|72945.2|72930.2|1153
1658409600000|2022-07-21 13:20:00|73040.5|73020.5|73093.9|73073.9|73143.3|73123.3|72977.4|72957.4|1141
1658409900000|2022-07-21 13:25:00|73093.8|73073.8|73200.4|73180.4|73331.4|73311.4|73089.9|73069.9|1159
1658410200000|2022-07-21 13:30:00|73200.3|73180.3|73185.4|73165.4|73234.9|73217.2|73156.9|73136.9|1137
1658410500000|2022-07-21 13:35:00|73186.2|73166.2|73152.5|73132.5|73276.8|73256.8|73115.5|73095.5|1121
1658410800000|2022-07-21 13:40:00|73154.7|73134.7|73193|73173|73197.1|73177.1|73081.9|73061.9|1094
1658411100000|2022-07-21 13:45:00|73190.8|73175.8|73063.2|73043.2|73231.5|73211.5|73034.3|73014.3|1101
1658411400000|2022-07-21 13:50:00|73063.7|73043.7|72906.1|72886.1|73097.9|73077.9|72885.4|72865.4|1137
1658411700000|2022-07-21 13:55:00|72906.9|72886.9|72898.7|72878.7|72984|72964|72857.7|72837.7|1140
1658412000000|2022-07-21 14:00:00|72898.8|72878.8|72980.2|72960.2|72986|72966|72887.8|72867.8|1113
1658412300000|2022-07-21 14:05:00|72980.9|72960.9|73004.9|72984.9|73007.3|72987.3|72899.8|72879.8|1106
1658412600000|2022-07-21 14:10:00|73007|72987|73124.3|73104.3|73137.5|73117.5|72999.7|72979.7|1089
1658412900000|2022-07-21 14:15:00|73125.7|73105.7|73091.3|73071.3|73165.4|73145.4|73085.7|73065.7|1103
1658413200000|2022-07-21 14:20:00|73092.1|73072.1|73166.4|73146.4|73171.2|73151.2|73054.6|73034.6|1104
1658413500000|2022-07-21 14:25:00|73164.9|73144.9|73186|73166|73204.6|73184.6|73140.5|73120.5|1105
1658413800000|2022-07-21 14:30:00|73187.4|73167.4|73137.7|73117.7|73212.5|73192.5|73121.1|73101.1|1092
1658414100000|2022-07-21 14:35:00|73134.3|73114.3|73126.1|73106.1|73147.5|73127.5|73093.3|73074.5|1065
1658414400000|2022-07-21 14:40:00|73119.6|73104.6|73068.9|73048.9|73182.2|73164.2|73039.2|73021.2|1072
1658414700000|2022-07-21 14:45:00|73065.5|73045.5|73082.9|73062.9|73110.8|73090.8|73029.5|73009.5|1044
1658415000000|2022-07-21 14:50:00|73083.8|73063.8|73044.5|73024.5|73084.4|73066.9|73008.4|72989.5|1042
1658415300000|2022-07-21 14:55:00|73045.8|73025.8|73041.2|73026.2|73059.4|73039.9|73009.4|72992.4|1075
1658415600000|2022-07-21 15:00:00|73041.6|73026.6|72905.5|72890.5|73052.1|73032.3|72901.6|72884.2|1036
1658415900000|2022-07-21 15:05:00|72905.7|72890.7|73009|72989|73016.6|72996.6|72905.7|72890.6|1026
1658416200000|2022-07-21 15:10:00|73006.6|72986.6|73025.9|73005.9|73054.9|73039.9|72993.9|72975.6|1012
1658416500000|2022-07-21 15:15:00|73025.5|73005.5|73039.9|73019.9|73055.3|73035.3|72996.3|72976.3|976
1658416800000|2022-07-21 15:20:00|73039.8|73019.8|73091.5|73071.5|73091.8|73071.8|73016.9|72996.9|1033
1658417100000|2022-07-21 15:25:00|73091|73071|73030.7|73010.7|73120.9|73100.9|73023.6|73003.6|997
1658417400000|2022-07-21 15:30:00|73023.5|73003.5|73014.9|72999.9|73058.2|73039.8|72999.7|72979.7|974
1658417700000|2022-07-21 15:35:00|73019.6|72999.6|72980.4|72965.4|73024.9|73009.9|72972.2|72954.8|939
1658418000000|2022-07-21 15:40:00|72983.1|72963.1|72945.2|72925.2|72998.6|72981.2|72928.4|72908.4|918
1658418300000|2022-07-21 15:45:00|72945.1|72925.1|72971|72951|72987.5|72972.1|72937.6|72919.6|892
1658418600000|2022-07-21 15:50:00|72972.2|72952.2|72970.8|72955.8|72981.8|72966.8|72959.7|72944.7|826
1658418900000|2022-07-21 15:55:00|72970.9|72955.9|72993.5|72973.5|73005.3|72986.7|72960.8|72943.7|880
1658419200000|2022-07-21 16:00:00|72990.4|72975.4|73044.4|73024.4|73076.7|73059.3|72990.4|72975.3|1030
1658419500000|2022-07-21 16:05:00|73044.1|73024.1|73097.5|73077.5|73107.4|73091.4|73015.3|72995.3|948
1658419800000|2022-07-21 16:10:00|73096.4|73081.4|73103.9|73088.9|73118.1|73099.5|73087.1|73069.4|903
1658420100000|2022-07-21 16:15:00|73103.7|73088.7|73124|73104|73131|73114.3|73072.3|73054.1|895
1658420400000|2022-07-21 16:20:00|73121.7|73106.7|73106.2|73086.2|73129.2|73111.5|73097|73077.7|893
1658420700000|2022-07-21 16:25:00|73106.3|73086.3|73064.7|73049.7|73107.2|73091.3|73054.4|73036.5|866
1658421000000|2022-07-21 16:30:00|73065.1|73050.1|73100.8|73080.8|73104.2|73086.6|73059.1|73040|748
1658421300000|2022-07-21 16:35:00|73101|73081|73120.8|73105.8|73145|73128.9|73089.4|73071.9|842
1658421600000|2022-07-21 16:40:00|73121.7|73106.7|73166.9|73151.9|73171.5|73154.3|73111.6|73094.2|789
1658421900000|2022-07-21 16:45:00|73167|73152|73172.3|73152.3|73176.9|73160.3|73162|73144.8|705
1658422200000|2022-07-21 16:50:00|73172.7|73152.7|73162.2|73147.2|73178|73161.4|73161.2|73143.9|802
1658422500000|2022-07-21 16:55:00|73165.6|73145.6|73128.8|73113.8|73174.3|73156.3|73122.5|73104.3|738
1658422800000|2022-07-21 17:00:00|73129.5|73114.5|73118|73103|73146.3|73129.6|73111.8|73095.7|845
1658423100000|2022-07-21 17:05:00|73118.2|73103.2|73118.5|73098.5|73135.8|73115.8|73092.4|73075|806
1658423400000|2022-07-21 17:10:00|73118.9|73098.9|73121.7|73106.7|73122.6|73107.4|73099.1|73079.1|765
1658423700000|2022-07-21 17:15:00|73121.8|73106.8|73120.4|73105.4|73140.6|73125.4|73111.5|73096|809
1658424000000|2022-07-21 17:20:00|73120.3|73105.3|73131.7|73116.7|73151|73134|73117.3|73101.7|881
1658424300000|2022-07-21 17:25:00|73135.8|73115.8|73109.4|73089.4|73145.7|73127.1|73093.8|73074.9|864
1658424600000|2022-07-21 17:30:00|73108.9|73088.9|73146.5|73126.5|73167.6|73145.3|73078.2|73058.2|940
1658424900000|2022-07-21 17:35:00|73146.2|73126.2|73131.1|73116.1|73156.3|73136.3|73122.6|73104.2|887
1658425200000|2022-07-21 17:40:00|73131|73116|73083.7|73063.7|73140.1|73120.1|73081.3|73061.7|885
1658425500000|2022-07-21 17:45:00|73083.5|73063.5|73087.3|73067.3|73092.2|73072.2|73070.4|73050.5|709
1658425800000|2022-07-21 17:50:00|73087.5|73067.5|73090.7|73070.7|73100.5|73082.2|73082.3|73063.8|569
1658426100000|2022-07-21 17:55:00|73091.1|73071.1|73101.4|73081.4|73102.3|73086|73071.4|73053.5|654
1658426400000|2022-07-21 18:00:00|73102.1|73082.1|73098.3|73078.3|73109.5|73092.5|73089.7|73071.9|695
1658426700000|2022-07-21 18:05:00|73098.4|73078.4|73041.6|73021.6|73098.5|73081.3|73040.2|73021.6|679
1658427000000|2022-07-21 18:10:00|73041.7|73021.7|73033.1|73013.1|73057.5|73040.2|73027.7|73007.7|740
1658427300000|2022-07-21 18:15:00|73033.7|73013.7|72997.9|72982.9|73050|73030.9|72993.4|72977.3|694
1658427600000|2022-07-21 18:20:00|72998.6|72983.6|73008.4|72988.4|73008.5|72991.5|72988.5|72970.9|703
1658427900000|2022-07-21 18:25:00|73008.6|72988.6|73025.2|73010.2|73035.1|73020.1|73005.7|72988.5|654
1658428200000|2022-07-21 18:30:00|73025.3|73010.3|73007.3|72987.3|73030.6|73015.6|72992|72973.5|774
1658428500000|2022-07-21 18:35:00|73008.7|72988.7|73024.4|73009.4|73037.6|73021.8|73007.5|72987.5|711
1658428800000|2022-07-21 18:40:00|73024.5|73009.5|73044|73029|73045.2|73029.5|73021.5|73003.9|743
1658429100000|2022-07-21 18:45:00|73043.9|73028.9|73051.6|73031.6|73062.9|73045.6|73034.7|73017.4|751
1658429400000|2022-07-21 18:50:00|73052.8|73032.8|73039.2|73024.2|73054|73038.2|73033.9|73017.2|741
1658429700000|2022-07-21 18:55:00|73038.7|73023.7|73049.2|73034.2|73055.5|73040.5|73028.6|73010.2|834
1658430000000|2022-07-21 19:00:00|73049.8|73034.8|73046.6|73026.6|73051.6|73034.9|73027.1|73009.6|924
1658430300000|2022-07-21 19:05:00|73044|73029|73043.6|73028.6|73059.8|73042.4|73031.8|73016.8|709
1658430600000|2022-07-21 19:10:00|73043.4|73028.4|73040.1|73020.1|73055.4|73039.4|73037.7|73020.1|679
1658430900000|2022-07-21 19:15:00|73040.2|73020.2|73034.3|73019.3|73056.4|73036.4|73014.4|72999.4|717
1658431200000|2022-07-21 19:20:00|73034.5|73019.5|73035.6|73020.6|73042|73023.7|73022.3|73006|766
1658431500000|2022-07-21 19:25:00|73038.2|73018.2|73042.9|73022.9|73044.2|73025.2|73020.7|73002.5|780
1658431800000|2022-07-21 19:30:00|73042.8|73022.8|73032.8|73012.8|73045|73027.5|73026.1|73008.5|669
1658432100000|2022-07-21 19:35:00|73032.6|73012.6|73023.1|73003.1|73036.1|73018.5|73020|73001.5|673
1658432400000|2022-07-21 19:40:00|73023.6|73003.6|72993|72973|73029.1|73009.8|72989|72971.9|679
1658432700000|2022-07-21 19:45:00|72989.9|72974.9|72963.8|72943.8|73008.4|72991|72962.9|72942.9|761
1658433000000|2022-07-21 19:50:00|72958.8|72938.8|72954.8|72934.8|72976.7|72956.7|72929.4|72909.9|860
1658433300000|2022-07-21 19:55:00|72954.6|72934.6|72921.6|72901.6|72957|72938|72916.8|72896.8|926
1658433600000|2022-07-21 20:00:00|72923|72903|72950.5|72930.5|72966|72946|72920.7|72900.7|707
1658433900000|2022-07-21 20:05:00|72950.4|72930.4|72917.5|72897.5|72950.5|72930.5|72916.2|72896.2|483
1658434200000|2022-07-21 20:10:00|72917.3|72897.3|72898|72878|72925.9|72905.9|72891.6|72873.7|580
1658434500000|2022-07-21 20:15:00|72898.3|72878.3|72885.6|72865.6|72925.7|72905.7|72865|72846.1|738
1658434800000|2022-07-21 20:20:00|72885.7|72865.7|72842.4|72822.4|72889.3|72869.3|72829|72809|779
1658435100000|2022-07-21 20:25:00|72842.1|72822.1|72847.9|72827.9|72852.6|72832.6|72815.1|72795.1|758
1658435400000|2022-07-21 20:30:00|72848.6|72828.6|72819.8|72799.8|72859.4|72839.7|72816.4|72796.4|541
1658435700000|2022-07-21 20:35:00|72819.6|72799.6|72821.2|72801.2|72825.1|72805.1|72805.8|72785.8|477
1658436000000|2022-07-21 20:40:00|72820.5|72800.5|72842.2|72822.2|72843.8|72824|72820|72800|324
1658436300000|2022-07-21 20:45:00|72841.9|72821.9|72820.3|72800.3|72843.7|72825|72819.6|72799.6|437
1658436600000|2022-07-21 20:50:00|72820.5|72800.5|72809.7|72789.7|72820.7|72800.7|72805.9|72786.5|458
1658436900000|2022-07-21 20:55:00|72809.4|72789.4|72806|72750.1|72816.1|72791.6|72765.3|72738.9|604
1658437200000|2022-07-21 21:00:00|72806.2|72742.2|72804.7|72711.4|72814.3|72748.7|72793.4|72705.3|157
1658437500000|2022-07-21 21:05:00|72803.4|72709.3|72800.9|72734.2|72819.8|72739.5|72798.2|72706.2|71
1658437800000|2022-07-21 21:10:00|72806.7|72713.6|72809.3|72751.3|72827.5|72770.5|72792.7|72713.6|150
1658438100000|2022-07-21 21:15:00|72808.2|72754|72814.3|72755.7|72825.4|72772.8|72795.8|72741.6|120
1658438400000|2022-07-21 21:20:00|72814.7|72755.2|72802.5|72766.3|72825.9|72779.3|72798.7|72743.6|185
1658438700000|2022-07-21 21:25:00|72804.3|72764.3|72813.4|72752.8|72826.2|72776.4|72796.3|72743.8|142
1658439000000|2022-07-21 21:30:00|72810.5|72753.7|72795.8|72772.9|72816.6|72776.8|72795.8|72745.6|144
1658439300000|2022-07-21 21:35:00|72796.7|72754.4|72807.7|72763.1|72814.3|72779.1|72796|72748.3|193
1658439600000|2022-07-21 21:40:00|72805.6|72765.2|72803.4|72760.4|72815.4|72781.1|72793.7|72749.7|276
1658439900000|2022-07-21 21:45:00|72803.5|72761.2|72808.7|72773.6|72813.5|72781.3|72791.2|72754.8|189
1658440200000|2022-07-21 21:50:00|72811.3|72770.1|72805.1|72768.3|72816.5|72779.6|72795.8|72760.9|150
1658440500000|2022-07-21 21:55:00|72806|72767.1|72809|72766|72812.5|72771.6|72804.7|72761.5|91
1658440800000|2022-07-21 22:00:00|72808.6|72768|72811.3|72791.3|72820.8|72795.8|72794.9|72761.2|419
1658441100000|2022-07-21 22:05:00|72812.7|72790.4|72819.3|72799.3|72824.6|72800.8|72809.4|72782.8|334
1658441400000|2022-07-21 22:10:00|72819.4|72799.4|72829.5|72807.8|72838.5|72817|72818.8|72795|531
1658441700000|2022-07-21 22:15:00|72828.6|72808.6|72822.1|72800.8|72839.2|72816.1|72820.7|72797.2|619
1658442000000|2022-07-21 22:20:00|72822.4|72799.8|72835.4|72815.4|72841.5|72820.9|72821.7|72799.4|705
1658442300000|2022-07-21 22:25:00|72835.5|72815.5|72830.6|72809.8|72844|72821.7|72828.7|72806.1|486
1658442600000|2022-07-21 22:30:00|72830.9|72810.1|72828.3|72808.3|72837.8|72815.4|72827.6|72805.4|535
1658442900000|2022-07-21 22:35:00|72828.1|72808.1|72833.2|72813.2|72838.2|72818.2|72827.9|72807.8|430
1658443200000|2022-07-21 22:40:00|72833.5|72813.5|72831.6|72811.6|72834.2|72814|72828.3|72807.8|275
1658443500000|2022-07-21 22:45:00|72831.8|72810.8|72815.9|72794.5|72836|72815.3|72814.3|72794.3|350
1658443800000|2022-07-21 22:50:00|72815.8|72795.8|72818.5|72798.5|72819.1|72799.1|72810|72787.8|409
1658444100000|2022-07-21 22:55:00|72818.3|72798.3|72828.7|72808.7|72831.3|72811.3|72817.2|72796.9|310
1658444400000|2022-07-21 23:00:00|72829|72809|72822.9|72802.9|72829.2|72809.2|72811.2|72791.2|466
1658444700000|2022-07-21 23:05:00|72823.5|72803.5|72812.3|72792.3|72833.8|72812.8|72807.7|72787.7|464
1658445000000|2022-07-21 23:10:00|72811.6|72791.6|72823.2|72803.2|72824.3|72804.3|72804.9|72784.9|552
1658445300000|2022-07-21 23:15:00|72823.1|72803.1|72807.5|72787.5|72823.1|72803.1|72802.9|72781.7|638
1658445600000|2022-07-21 23:20:00|72805.5|72785.5|72805.3|72785.3|72822.6|72799.5|72802.1|72781.3|556
1658445900000|2022-07-21 23:25:00|72805.2|72785.2|72807.6|72786.8|72811.4|72791.4|72801.3|72781.3|536
1658446200000|2022-07-21 23:30:00|72807.3|72787.3|72781.8|72761.8|72814.7|72794.7|72779.5|72759.5|595
1658446500000|2022-07-21 23:35:00|72782.3|72762.3|72793.9|72773.9|72796.2|72774.7|72780.3|72760.3|514
1658446800000|2022-07-21 23:40:00|72794|72774|72792.9|72772.9|72797.5|72777.5|72788.4|72768.4|409
1658447100000|2022-07-21 23:45:00|72792.8|72772.8|72818.4|72798.4|72820.4|72800.4|72789.5|72769.5|621
1658447400000|2022-07-21 23:50:00|72818.3|72798.3|72841.8|72821.8|72843.1|72823.1|72814.5|72794.5|565
1658447700000|2022-07-21 23:55:00|72841.9|72821.9|72858.4|72838.4|72859.1|72839.1|72839.7|72819.7|514
1658448000000|2022-07-22 00:00:00|72858.3|72838.3|72887.7|72867.7|72893.9|72874.9|72847.6|72827.6|869
1658448300000|2022-07-22 00:05:00|72888.1|72868.1|72895.1|72875.1|72899.8|72881.7|72867.5|72848.4|801
1658448600000|2022-07-22 00:10:00|72895.3|72875.3|72918|72898|72918|72898.1|72880.4|72860.4|727
1658448900000|2022-07-22 00:15:00|72918.2|72898.2|72924.7|72904.7|72925.7|72905.9|72900.1|72880.3|732
1658449200000|2022-07-22 00:20:00|72925.3|72905.3|72913.1|72893.1|72927.1|72908.7|72911.2|72891.2|585
1658449500000|2022-07-22 00:25:00|72912.8|72892.8|72925.1|72905.1|72928.4|72909.8|72906.3|72886.3|628
1658449800000|2022-07-22 00:30:00|72924.9|72904.9|72936.5|72916.5|72939.2|72920.7|72919.9|72899.9|695
1658450100000|2022-07-22 00:35:00|72936.4|72916.4|72948.5|72928.5|72964.3|72945.6|72936.3|72916.4|615
1658450400000|2022-07-22 00:40:00|72948.7|72928.7|72963.8|72943.8|72966.6|72948.8|72941.9|72923.7|679
1658450700000|2022-07-22 00:45:00|72960.7|72945.7|72955.4|72935.4|72972.1|72953.7|72952.9|72934.3|674
1658451000000|2022-07-22 00:50:00|72955.5|72935.5|72959.1|72939.1|72969.2|72949.2|72941.8|72922.6|727
1658451300000|2022-07-22 00:55:00|72959.4|72939.4|72971.1|72951.1|72979.2|72959.2|72959.4|72939.4|765
1658451600000|2022-07-22 01:00:00|72971.4|72951.4|72990.7|72970.7|72994|72974|72941|72923.6|865
1658451900000|2022-07-22 01:05:00|72991.9|72971.9|72996.6|72976.6|73000|72980|72981.4|72962.1|823
1658452200000|2022-07-22 01:10:00|72996.5|72976.5|73005.4|72985.4|73017.9|73000.3|72993.1|72973.1|714
1658452500000|2022-07-22 01:15:00|73005.3|72985.3|73024.6|73004.6|73039.8|73019.8|73004.4|72984.4|739
1658452800000|2022-07-22 01:20:00|73024.7|73004.7|73051.8|73031.8|73068.7|73050.4|73019.2|72999.6|734
1658453100000|2022-07-22 01:25:00|73051.9|73031.9|73039|73019|73052|73032|73026|73006|687
1658453400000|2022-07-22 01:30:00|73039.1|73019.1|73018.1|72998.1|73045.8|73027.3|72991.7|72971.7|847
1658453700000|2022-07-22 01:35:00|73018.7|72998.7|72993.7|72973.7|73023.4|73006.1|72986.7|72969.6|796
1658454000000|2022-07-22 01:40:00|72993.5|72973.5|72973.7|72953.7|72996.3|72976.3|72965.7|72948.7|857
1658454300000|2022-07-22 01:45:00|72974.1|72954.1|72996.2|72976.2|72999.9|72982|72968.3|72950.3|805
1658454600000|2022-07-22 01:50:00|72996.1|72976.1|72986.7|72966.7|73006.6|72986.6|72977.6|72957.6|692
1658454900000|2022-07-22 01:55:00|72986.3|72966.3|72987.1|72967.1|72999.1|72979.1|72983.4|72963.4|656
1658455200000|2022-07-22 02:00:00|72987.2|72967.2|72990.1|72970.1|73001.9|72982.1|72979.1|72959.1|684
1658455500000|2022-07-22 02:05:00|72990.4|72970.4|72983.2|72963.2|72991.6|72971.6|72977.8|72959.4|616
1658455800000|2022-07-22 02:10:00|72983.1|72963.1|73025.3|73005.3|73033.9|73016.7|72982.5|72962.5|758
1658456100000|2022-07-22 02:15:00|73025.4|73005.4|73034.5|73014.5|73036.3|73018|73022.1|73003.6|694
1658456400000|2022-07-22 02:20:00|73034.3|73014.3|73044.4|73024.4|73044.7|73024.7|73019.8|73001.4|697
1658456700000|2022-07-22 02:25:00|73044.5|73024.5|73049.5|73029.5|73053.7|73033.7|73040.2|73021.1|723
1658457000000|2022-07-22 02:30:00|73049.8|73029.8|73038.8|73018.8|73054.3|73034.8|73035.5|73016.4|683
1658457300000|2022-07-22 02:35:00|73039.6|73019.6|73044.9|73024.9|73051.5|73032.1|73038.7|73018.7|596
1658457600000|2022-07-22 02:40:00|73045.1|73025.1|73013|72993|73047.2|73027.2|73010.2|72990.2|749
1658457900000|2022-07-22 02:45:00|73012.8|72992.8|73017.4|72997.4|73024.6|73005|73010|72991.7|614
1658458200000|2022-07-22 02:50:00|73017.6|72997.6|72994.8|72974.8|73023|73003|72993.9|72974.3|649
1658458500000|2022-07-22 02:55:00|72995.1|72975.1|73030.2|73015.2|73040.7|73020.7|72989.8|72972.5|938
1658458800000|2022-07-22 03:00:00|73034|73014|73025.2|73005.2|73034.3|73014.9|73016.9|72999|583
1658459100000|2022-07-22 03:05:00|73025.1|73005.1|73040.4|73020.4|73042.2|73022.5|73022.6|73004|507
1658459400000|2022-07-22 03:10:00|73040.3|73020.3|73042.6|73022.6|73046.9|73026.9|73034.4|73014.8|581
1658459700000|2022-07-22 03:15:00|73042|73022|73049.5|73029.5|73050.6|73031.2|73020.9|73002.6|525
1658460000000|2022-07-22 03:20:00|73049.4|73029.4|73082.3|73062.3|73087.6|73067.6|73047.5|73029.3|675
1658460300000|2022-07-22 03:25:00|73082.5|73062.5|73086.6|73066.6|73090.5|73072.4|73076.1|73056.1|562
1658460600000|2022-07-22 03:30:00|73087.3|73067.3|73087.5|73067.5|73111.6|73091.6|73084.8|73064.8|583
1658460900000|2022-07-22 03:35:00|73087.2|73067.2|73100.7|73080.7|73105.9|73087.2|73082|73064|582
1658461200000|2022-07-22 03:40:00|73100.6|73080.6|73097.8|73077.8|73106.7|73088.8|73092|73073|579
1658461500000|2022-07-22 03:45:00|73098|73078|73087.3|73067.3|73098.8|73078.8|73078.1|73058.1|627
1658461800000|2022-07-22 03:50:00|73087.4|73067.4|73093.4|73073.4|73106.5|73088.3|73087.2|73067.2|553
1658462100000|2022-07-22 03:55:00|73094|73074|73067|73047|73097.6|73077.6|73066.6|73046.6|468
1658462400000|2022-07-22 04:00:00|73067.5|73047.5|73068.4|73053.4|73087.1|73067.1|73062.7|73045|630
1658462700000|2022-07-22 04:05:00|73070|73050|73054.9|73034.9|73070.9|73052.7|73051.1|73034.2|544
1658463000000|2022-07-22 04:10:00|73050.2|73035.2|73068.9|73048.9|73069.8|73052.2|73049|73029.3|564
1658463300000|2022-07-22 04:15:00|73069|73049|73067.1|73047.1|73075.8|73056.1|73059.2|73039.2|464
1658463600000|2022-07-22 04:20:00|73067|73047|73070.5|73050.5|73074.8|73055.1|73053.2|73034.9|550
1658463900000|2022-07-22 04:25:00|73070.2|73050.2|73087.8|73067.8|73087.8|73069.4|73067.9|73049|463
1658464200000|2022-07-22 04:30:00|73087.5|73067.5|73092|73072|73104.2|73086.6|73083.8|73063.8|499
1658464500000|2022-07-22 04:35:00|73091.9|73071.9|73096.9|73076.9|73099.5|73080.6|73089.9|73071.3|506
1658464800000|2022-07-22 04:40:00|73096.6|73076.6|73109.9|73089.9|73119.9|73099.9|73096.2|73076.2|624
1658465100000|2022-07-22 04:45:00|73109.8|73089.8|73110.4|73090.4|73116.7|73096.7|73103.4|73086.2|498
1658465400000|2022-07-22 04:50:00|73110.3|73090.3|73114.3|73094.3|73116.8|73099.3|73107.3|73087.3|484
1658465700000|2022-07-22 04:55:00|73114.5|73094.5|73139.3|73119.3|73143.6|73123.6|73113.8|73093.8|632
1658466000000|2022-07-22 05:00:00|73139.4|73119.4|73123.4|73103.4|73142.9|73122.9|73118.9|73099.6|713
1658466300000|2022-07-22 05:05:00|73123.7|73103.7|73108.7|73088.7|73128|73110.1|73092.3|73072.3|645
1658466600000|2022-07-22 05:10:00|73107.3|73087.3|73122.1|73102.1|73135|73117.3|73102.8|73083.4|682
1658466900000|2022-07-22 05:15:00|73122.3|73102.3|73100|73080|73129|73111.1|73096.1|73077.8|600
1658467200000|2022-07-22 05:20:00|73100.1|73080.1|73117|73097|73123.6|73105.6|73090.5|73070.5|685
1658467500000|2022-07-22 05:25:00|73117.3|73097.3|73102|73082|73118.1|73100.2|73097.3|73077.3|696
1658467800000|2022-07-22 05:30:00|73101.8|73081.8|73085.3|73065.3|73102.7|73084.5|73080.1|73060.1|762
1658468100000|2022-07-22 05:35:00|73086|73066|73066.8|73046.8|73090.8|73072.3|73060.9|73040.9|681
1658468400000|2022-07-22 05:40:00|73066.9|73046.9|73065.8|73045.8|73076.7|73058.5|73058|73039.6|571
1658468700000|2022-07-22 05:45:00|73065.7|73045.7|73066.4|73046.4|73083.6|73064.7|73058.2|73039.9|649
1658469000000|2022-07-22 05:50:00|73066.3|73046.3|73045.3|73025.3|73075.2|73057.3|73037|73019.5|717
1658469300000|2022-07-22 05:55:00|73046.6|73031.6|73101.2|73081.2|73105.2|73088.4|73046.6|73031.6|888
1658469600000|2022-07-22 06:00:00|73100.3|73080.3|73066|73046|73102.1|73082.1|73039.8|73021.3|990
1658469900000|2022-07-22 06:05:00|73065.2|73045.2|73079.8|73064.8|73087.9|73072.9|73053.2|73038.2|926
1658470200000|2022-07-22 06:10:00|73082.7|73062.7|73082|73067|73117.2|73102.2|73079.3|73061.5|902
1658470500000|2022-07-22 06:15:00|73082.7|73067.7|73071.9|73056.9|73107.6|73092.6|73061.8|73045.1|861
1658470800000|2022-07-22 06:20:00|73073.9|73058.9|73045.6|73030.6|73090.6|73074.2|73038.7|73023.7|926
1658471100000|2022-07-22 06:25:00|73044.5|73029.5|73026.9|73011.9|73065.5|73049|73025.4|73008.7|866
1658471400000|2022-07-22 06:30:00|73027.1|73012.1|73039.9|73024.9|73058.6|73043.1|73027.1|73010.9|879
1658471700000|2022-07-22 06:35:00|73039.7|73024.7|73025.8|73010.8|73056|73039.8|73019|73003.1|869
1658472000000|2022-07-22 06:40:00|73024.7|73009.7|73004.7|72984.7|73029.1|73012.6|72990.1|72974.4|878
1658472300000|2022-07-22 06:45:00|73004.4|72984.4|73007.5|72992.5|73018.4|73001|72998.7|72981.5|892
1658472600000|2022-07-22 06:50:00|73007.1|72992.1|72969|72954|73011.5|72994.9|72941.5|72926.5|980
1658472900000|2022-07-22 06:55:00|72971.5|72951.5|72931.2|72916.2|72974.4|72957|72928.2|72913.2|927
1658473200000|2022-07-22 07:00:00|72930.8|72915.8|72936.8|72916.8|72950.8|72933.3|72901.4|72881.4|1072
1658473500000|2022-07-22 07:05:00|72934.4|72919.4|72944.4|72929.4|72976.9|72961.9|72922.1|72904.5|1045
1658473800000|2022-07-22 07:10:00|72945.8|72925.8|72935.7|72915.7|72965.7|72948.2|72930.3|72909.4|988
1658474100000|2022-07-22 07:15:00|72979.8|72958.9|73098.7|73078.7|73124.6|73106.9|72979.8|72958.9|1129
1658474400000|2022-07-22 07:20:00|73096.5|73076.5|73083.8|73068.8|73150.1|73133.3|73083.8|73068.8|1018
1658474700000|2022-07-22 07:25:00|73084.2|73069.2|73121.5|73096.8|73132.9|73102.5|73064.7|73047.3|969
1658475000000|2022-07-22 07:30:00|73125.2|73095.3|73399.3|73384.3|73420.7|73400.7|73125.2|73095.3|1129
1658475300000|2022-07-22 07:35:00|73401.2|73381.2|73476.7|73461.7|73500.4|73481.4|73362.8|73346|1107
1658475600000|2022-07-22 07:40:00|73479.5|73464.5|73434|73414|73485.6|73468|73405.1|73385.1|1065
1658475900000|2022-07-22 07:45:00|73433.4|73413.4|73368.2|73348.2|73433.4|73415|73365.7|73348.2|1000
1658476200000|2022-07-22 07:50:00|73366.2|73351.2|73425|73410|73428.7|73413.7|73352.7|73336.9|974
1658476500000|2022-07-22 07:55:00|73424.8|73409.8|73440|73420|73481.4|73462|73423|73403.5|1060
1658476800000|2022-07-22 08:00:00|73437.3|73417.3|73447.6|73427.6|73462.9|73442.9|73399.8|73382.8|1059
1658477100000|2022-07-22 08:05:00|73448.2|73428.2|73380.7|73365.7|73455.8|73436.3|73377.2|73359.7|1031
1658477400000|2022-07-22 08:10:00|73380.2|73365.2|73431.3|73416.3|73456|73439.1|73380.1|73362.3|964
1658477700000|2022-07-22 08:15:00|73430.3|73415.3|73364.8|73344.8|73439.7|73423|73360.5|73340.9|986
1658478000000|2022-07-22 08:20:00|73364.1|73344.1|73356.9|73336.9|73379.2|73362|73319.3|73299.4|977
1658478300000|2022-07-22 08:25:00|73355.1|73335.1|73299.7|73284.7|73385.7|73369.6|73288.5|73273.2|945
1658478600000|2022-07-22 08:30:00|73279|73264|73309.5|73289.5|73317.6|73301.3|73203.5|73183.5|1071
1658478900000|2022-07-22 08:35:00|73306.1|73291.1|73309.5|73294.5|73311.5|73295.4|73255.6|73237.5|1011
1658479200000|2022-07-22 08:40:00|73308.9|73293.9|73306.9|73291.9|73320.2|73301.7|73275.6|73258.6|968
1658479500000|2022-07-22 08:45:00|73306.8|73291.8|73268.5|73248.5|73315.5|73299.6|73265.5|73248.4|996
1658479800000|2022-07-22 08:50:00|73266.3|73251.3|73341.2|73326.2|73355.9|73340.9|73263.9|73245.9|954
1658480100000|2022-07-22 08:55:00|73340.2|73325.2|73332.8|73312.8|73341.6|73326.6|73290.7|73274.4|1003
1658480400000|2022-07-22 09:00:00|73331.8|73311.8|73308.4|73293.4|73339.8|73322.3|73264.2|73245.2|1012
1658480700000|2022-07-22 09:05:00|73311.6|73291.6|73281.1|73266.1|73365.3|73345.3|73250.9|73234.3|1095
1658481000000|2022-07-22 09:10:00|73281|73266|73283.4|73268.4|73297.5|73282.5|73222.6|73207.6|1046
1658481300000|2022-07-22 09:15:00|73284.3|73269.3|73283.4|73268.4|73311.1|73292.3|73275.5|73258.6|1032
1658481600000|2022-07-22 09:20:00|73283.5|73268.5|73278.7|73258.7|73301|73284.4|73262.4|73244.6|979
1658481900000|2022-07-22 09:25:00|73278.3|73258.3|73312.7|73297.7|73322.9|73305|73278.3|73258.3|936
1658482200000|2022-07-22 09:30:00|73315.3|73295.3|73370.4|73355.4|73381.7|73364.7|73309.5|73291.9|1008
1658482500000|2022-07-22 09:35:00|73371.3|73356.3|73322|73302|73402.8|73384.3|73309.3|73289.3|928
1658482800000|2022-07-22 09:40:00|73321.9|73301.9|73305.1|73285.1|73339|73319.8|73292.2|73275.6|963
1658483100000|2022-07-22 09:45:00|73302.3|73287.3|73305.5|73290.5|73323.1|73305.9|73293.5|73275.6|775
1658483400000|2022-07-22 09:50:00|73307.5|73292.5|73310|73295|73324.3|73309.3|73286.1|73269.1|939
1658483700000|2022-07-22 09:55:00|73310.3|73295.3|73286.2|73266.2|73312.6|73295.9|73266.9|73250.3|936
1658484000000|2022-07-22 10:00:00|73287.5|73267.5|73294.9|73274.9|73332.3|73315|73280.7|73263.6|932
1658484300000|2022-07-22 10:05:00|73294.2|73274.2|73306.8|73291.8|73335.8|73317.4|73289.6|73269.9|869
1658484600000|2022-07-22 10:10:00|73309.4|73289.4|73362.3|73342.3|73369.5|73352.8|73306.8|73287|912
1658484900000|2022-07-22 10:15:00|73360.4|73345.4|73360.5|73345.5|73402.6|73387.6|73347.8|73328.6|934
1658485200000|2022-07-22 10:20:00|73360.6|73345.6|73324.2|73304.2|73366.2|73350.4|73319.7|73302.2|928
1658485500000|2022-07-22 10:25:00|73319.8|73304.8|73320.7|73300.7|73331.3|73316.3|73307.1|73290.2|948
1658485800000|2022-07-22 10:30:00|73320.5|73300.5|73296.2|73276.2|73341.3|73322.6|73296|73276|1021
1658486100000|2022-07-22 10:35:00|73296.8|73276.8|73292.8|73277.8|73307.7|73290.3|73262.6|73247.4|914
1658486400000|2022-07-22 10:40:00|73294.4|73274.4|73287.2|73272.2|73311.4|73296.4|73276.6|73259.9|911
1658486700000|2022-07-22 10:45:00|73289.5|73269.5|73251.3|73236.3|73290.6|73273.3|73247.2|73231.8|915
1658487000000|2022-07-22 10:50:00|73250.9|73235.9|73263.6|73243.6|73265.9|73249.2|73214.9|73197.7|926
1658487300000|2022-07-22 10:55:00|73261.1|73246.1|73194.6|73174.6|73261.1|73246.1|73194.6|73174.6|1021
1658487600000|2022-07-22 11:00:00|73191.9|73176.9|73232.1|73212.1|73250.8|73235.8|73191.9|73175.2|1008
1658487900000|2022-07-22 11:05:00|73233.1|73213.1|73263.5|73243.5|73268.2|73253.2|73214.3|73199.3|954
1658488200000|2022-07-22 11:10:00|73263.9|73243.9|73275.4|73260.4|73278.4|73263.4|73250.3|73233.4|930
1658488500000|2022-07-22 11:15:00|73272.8|73257.8|73253|73238|73283.9|73268.9|73227.5|73212.5|969
1658488800000|2022-07-22 11:20:00|73253.1|73238.1|73298.8|73283.8|73303.1|73288.1|73233.7|73216.2|991
1658489100000|2022-07-22 11:25:00|73298.9|73283.9|73265|73245|73323.4|73308.4|73250.3|73232.4|941
1658489400000|2022-07-22 11:30:00|73262.7|73247.7|73267.1|73252.1|73302.2|73287.2|73250.4|73233.6|952
1658489700000|2022-07-22 11:35:00|73267.2|73252.2|73236.9|73221.9|73275.2|73260.2|73210.7|73190.7|1046
1658490000000|2022-07-22 11:40:00|73237.5|73222.5|73260|73245|73260|73245|73204.7|73184.7|992
1658490300000|2022-07-22 11:45:00|73261.7|73246.7|73211.3|73196.3|73261.7|73246.7|73167.8|73147.8|1010
1658490600000|2022-07-22 11:50:00|73207.9|73192.9|73155.5|73140.5|73225.8|73210.8|73153.3|73138|976
1658490900000|2022-07-22 11:55:00|73154.8|73139.8|73162.7|73147.7|73182.6|73167.6|73100.3|73080.3|1088
1658491200000|2022-07-22 12:00:00|73163.8|73148.8|73191.6|73171.6|73209.6|73194.6|73147.2|73132.2|1020
1658491500000|2022-07-22 12:05:00|73191.5|73171.5|73111.7|73096.7|73194|73178.6|73105.2|73090.2|955
1658491800000|2022-07-22 12:10:00|73109.2|73094.2|73068.5|73053.5|73126.7|73111.7|73036.5|73021.5|994
1658492100000|2022-07-22 12:15:00|73072.1|73057.1|73072|73057|73109.3|73092.4|73061.1|73046.1|971
1658492400000|2022-07-22 12:20:00|73065.2|73050.2|73053.4|73038.4|73112.7|73097|73045.9|73030.9|1013
1658492700000|2022-07-22 12:25:00|73055.4|73040.4|73026|73011|73077.9|73062.1|73011.5|72992.4|1016
1658493000000|2022-07-22 12:30:00|73024.3|73009.3|73083.9|73068.9|73085.5|73069.2|73006|72991|1037
1658493300000|2022-07-22 12:35:00|73084.2|73069.2|73124|73104|73124|73108.8|73073.8|73058.8|937
1658493600000|2022-07-22 12:40:00|73121.1|73106.1|73105.4|73090.4|73145.5|73128.2|73099.7|73084.7|969
1658493900000|2022-07-22 12:45:00|73105.5|73090.5|73092.6|73077.6|73119.9|73104.9|73066.3|73051.3|918
1658494200000|2022-07-22 12:50:00|73090.1|73075.1|73089.4|73074.4|73139.7|73124.7|73085.9|73070.9|934
1658494500000|2022-07-22 12:55:00|73089.3|73074.3|73081.1|73061.1|73095.5|73078|73058.5|73040.8|942
1658494800000|2022-07-22 13:00:00|73077.9|73062.9|73065.1|73050.1|73136.5|73119.3|73057.5|73037.5|955
1658495100000|2022-07-22 13:05:00|73065.8|73050.8|73029.5|73009.5|73091.4|73076.4|73027.4|73007.4|981
1658495400000|2022-07-22 13:10:00|73029|73009|73047.4|73027.4|73071.7|73056.1|73015.6|73000.6|1018
1658495700000|2022-07-22 13:15:00|73047.5|73027.5|73099|73084|73107.6|73091.6|73042.6|73024.9|972
1658496000000|2022-07-22 13:20:00|73098.9|73083.9|73120.6|73100.6|73129.6|73112.7|73077.6|73060.7|973
1658496300000|2022-07-22 13:25:00|73121.7|73101.7|73101|73086|73130|73110|73075.7|73058.5|913
1658496600000|2022-07-22 13:30:00|73104|73084|73117.4|73102.4|73120.6|73104.3|73061.2|73044.2|1065
1658496900000|2022-07-22 13:35:00|73116.6|73101.6|73050.8|73035.8|73118.6|73101.7|73048.6|73030.5|1018
1658497200000|2022-07-22 13:40:00|73051.2|73036.2|72996.2|72976.2|73059.1|73044.1|72948.8|72930.2|1056
1658497500000|2022-07-22 13:45:00|72952.5|72928.2|72842.5|72822.5|72952.5|72928.2|72788.1|72770.1|1179
1658497800000|2022-07-22 13:50:00|72837.6|72817.6|72779.4|72759.4|72839.4|72819.4|72713.6|72693.6|1133
1658498100000|2022-07-22 13:55:00|72779.7|72759.7|72746.9|72726.9|72781.2|72761.2|72679.7|72659.7|1127
1658498400000|2022-07-22 14:00:00|72746.2|72726.2|72701.8|72686.8|72746.8|72726.8|72648.8|72629.6|1123
1658498700000|2022-07-22 14:05:00|72702.2|72687.2|72763.8|72748.8|72798.3|72778.3|72695.2|72680.2|1104
1658499000000|2022-07-22 14:10:00|72766.6|72751.6|72677.5|72662.5|72771.5|72753.3|72639.5|72621.5|1118
1658499300000|2022-07-22 14:15:00|72681.6|72666.6|72622.9|72607.9|72692.6|72675.7|72596.1|72579.8|1123
1658499600000|2022-07-22 14:20:00|72623.1|72608.1|72661.5|72641.5|72698.2|72683.2|72614.1|72595.8|1111
1658499900000|2022-07-22 14:25:00|72661.7|72641.7|72740.6|72725.6|72742.9|72725.6|72637.3|72622.3|1096
1658500200000|2022-07-22 14:30:00|72742|72722|72796.1|72781.1|72817.1|72801.9|72742|72722|1099
1658500500000|2022-07-22 14:35:00|72796.6|72781.6|72763.6|72748.6|72801.9|72785.1|72742.1|72725.4|999
1658500800000|2022-07-22 14:40:00|72766|72746|72801.1|72781.1|72804|72789|72742|72722|1046
1658501100000|2022-07-22 14:45:00|72801.5|72781.5|72740.4|72720.4|72805.6|72789.8|72715|72697.3|1016
1658501400000|2022-07-22 14:50:00|72740.6|72720.6|72801.4|72786.4|72808.2|72791.2|72714.3|72695.6|1076
1658501700000|2022-07-22 14:55:00|72801.5|72786.5|72777.7|72762.7|72809.4|72792.2|72773.4|72758.2|1066
1658502000000|2022-07-22 15:00:00|72779.1|72764.1|72810|72790|72810|72790|72757|72737|1034
1658502300000|2022-07-22 15:05:00|72810.2|72790.2|72788.7|72773.7|72829.6|72812.4|72777.9|72760.2|995
1658502600000|2022-07-22 15:10:00|72789.2|72774.2|72824.9|72804.9|72824.9|72807.1|72751.4|72731.4|978
1658502900000|2022-07-22 15:15:00|72825|72805|72839|72819|72866.4|72846.4|72807.1|72789|989
1658503200000|2022-07-22 15:20:00|72840|72820|72832.6|72812.6|72846.3|72830.6|72795.5|72777.6|928
1658503500000|2022-07-22 15:25:00|72831.8|72816.8|72855.9|72835.9|72870.3|72852.6|72816.8|72796.8|962
1658503800000|2022-07-22 15:30:00|72851.6|72836.6|72833.8|72813.8|72858.2|72838.4|72829.5|72811|968
1658504100000|2022-07-22 15:35:00|72829.7|72809.7|72865.1|72850.1|72893.6|72878.6|72826.6|72808.8|920
1658504400000|2022-07-22 15:40:00|72865.4|72850.4|72857.2|72842.2|72881.9|72866.9|72842.4|72827.4|968
1658504700000|2022-07-22 15:45:00|72858.8|72843.8|72879.6|72864.6|72886.2|72869.3|72847|72832|922
1658505000000|2022-07-22 15:50:00|72879.2|72864.2|72833|72818|72885.1|72869.2|72819.9|72802.7|930
1658505300000|2022-07-22 15:55:00|72834.5|72819.5|72794.4|72779.4|72842.2|72826.5|72791.4|72776.4|930
1658505600000|2022-07-22 16:00:00|72794.3|72779.3|72830.1|72815.1|72856.1|72839.9|72794.3|72779.3|939
1658505900000|2022-07-22 16:05:00|72829.8|72814.8|72860.8|72845.8|72865.5|72847.6|72824.3|72807.4|845
1658506200000|2022-07-22 16:10:00|72861.2|72846.2|72858.8|72838.8|72870.7|72854.3|72841.6|72824.9|832
1658506500000|2022-07-22 16:15:00|72857.1|72842.1|72814.9|72799.9|72857.8|72842.8|72811.9|72796.9|739
1658506800000|2022-07-22 16:20:00|72814.8|72799.8|72820.6|72805.6|72850|72833.9|72812.8|72793.5|810
1658507100000|2022-07-22 16:25:00|72820.4|72805.4|72814|72799|72842.9|72827.9|72806.1|72791.1|837
1658507400000|2022-07-22 16:30:00|72813.9|72798.9|72794|72779|72831.3|72815.3|72792.5|72776.9|839
1658507700000|2022-07-22 16:35:00|72793.9|72778.9|72750.5|72735.5|72799.1|72783.5|72750.5|72735.5|890
1658508000000|2022-07-22 16:40:00|72750.3|72735.3|72743.7|72728.7|72758.2|72739.8|72720.9|72702.5|812
1658508300000|2022-07-22 16:45:00|72746.2|72726.2|72736.5|72721.5|72762.2|72745.3|72723.3|72705.6|811
1658508600000|2022-07-22 16:50:00|72738.6|72718.6|72737.1|72722.1|72750.1|72732.9|72715.4|72700.4|776
1658508900000|2022-07-22 16:55:00|72736.7|72721.7|72767|72752|72771.6|72755.1|72728.1|72711.8|839
1658509200000|2022-07-22 17:00:00|72767.3|72752.3|72772.4|72757.4|72786|72768.6|72757|72739.7|888
1658509500000|2022-07-22 17:05:00|72772.1|72757.1|72737.1|72717.1|72777.9|72762.3|72728.7|72709.4|780
1658509800000|2022-07-22 17:10:00|72736.3|72721.3|72794.8|72774.8|72803.3|72785.5|72736|72717.9|792
1658510100000|2022-07-22 17:15:00|72794.3|72774.3|72802.4|72782.4|72811.2|72792.5|72781.2|72763.4|792
1658510400000|2022-07-22 17:20:00|72802.5|72782.5|72802.6|72782.6|72814.2|72796.8|72792.8|72774.3|785
1658510700000|2022-07-22 17:25:00|72802.9|72782.9|72802.6|72782.6|72831.6|72814.1|72798.2|72780|786
1658511000000|2022-07-22 17:30:00|72802.7|72782.7|72835.8|72820.8|72846.7|72829.6|72802.7|72782.7|837
1658511300000|2022-07-22 17:35:00|72838.7|72818.7|72832.8|72817.8|72853.9|72838.9|72830.6|72813.1|758
1658511600000|2022-07-22 17:40:00|72834.1|72819.1|72830.3|72815.3|72849.6|72834.6|72827.6|72811.8|698
1658511900000|2022-07-22 17:45:00|72830.8|72815.8|72830.1|72815.1|72854.7|72838.8|72814.6|72798.3|716
1658512200000|2022-07-22 17:50:00|72830.5|72815.5|72828.6|72813.6|72852.5|72836.4|72828.5|72811.3|782
1658512500000|2022-07-22 17:55:00|72828.7|72813.7|72829.4|72809.4|72838|72823|72815.9|72798.7|802
1658512800000|2022-07-22 18:00:00|72831.9|72811.9|72845.3|72830.3|72848.3|72831.1|72791|72772.7|832
1658513100000|2022-07-22 18:05:00|72844.2|72829.2|72906.6|72886.6|72910.3|72890.3|72844|72826.3|863
1658513400000|2022-07-22 18:10:00|72907.1|72887.1|72968.8|72948.8|72971.6|72951.9|72906.1|72886.1|837
1658513700000|2022-07-22 18:15:00|72967.2|72947.2|72939.7|72919.7|72970.4|72950.4|72929.2|72909.2|893
1658514000000|2022-07-22 18:20:00|72939.2|72919.2|72957.8|72942.8|72960.5|72945|72925.1|72905.1|872
1658514300000|2022-07-22 18:25:00|72959.7|72939.7|72966.1|72946.1|72979.9|72961.6|72953.4|72935.6|799
1658514600000|2022-07-22 18:30:00|72963.6|72948.6|72966.2|72946.2|72989.4|72971.6|72954.7|72937.1|963
1658514900000|2022-07-22 18:35:00|72965.8|72945.8|72943.6|72923.6|72966.3|72946.8|72934.5|72915.4|787
1658515200000|2022-07-22 18:40:00|72943.8|72923.8|73026.2|73006.2|73041.4|73024|72943.7|72923.7|846
1658515500000|2022-07-22 18:45:00|73026.3|73011.3|73062.8|73042.8|73068|73050|73024.5|73006.9|871
1658515800000|2022-07-22 18:50:00|73062.6|73042.6|73025.6|73005.6|73065.2|73045.2|73020.8|73001.8|837
1658516100000|2022-07-22 18:55:00|73025.5|73005.5|73029.7|73014.7|73042.5|73024.5|73001.3|72984.2|902
1658516400000|2022-07-22 19:00:00|73029.3|73014.3|73041.9|73021.9|73056.9|73036.9|73025.6|73008.7|849
1658516700000|2022-07-22 19:05:00|73042.1|73022.1|73028.9|73008.9|73053.5|73033.6|73010.3|72990.3|756
1658517000000|2022-07-22 19:10:00|73028.7|73008.7|73005.7|72985.7|73031.3|73013.3|73005.2|72985.5|763
1658517300000|2022-07-22 19:15:00|73006.9|72986.9|72998.3|72978.3|73030.5|73010.5|72996.3|72976.3|791
1658517600000|2022-07-22 19:20:00|72998.6|72978.6|72996.7|72976.7|73017.6|72997.7|72996.2|72976.2|711
1658517900000|2022-07-22 19:25:00|72995.7|72975.7|73008.1|72988.1|73014.9|72994.9|72988.5|72968.5|783
1658518200000|2022-07-22 19:30:00|73008.9|72988.9|73003.9|72988.9|73026.8|73006.8|73001.2|72982.3|734
1658518500000|2022-07-22 19:35:00|73003.8|72988.8|73006.5|72986.5|73024|73007.7|73001.6|72985.4|578
1658518800000|2022-07-22 19:40:00|73006.7|72986.7|72981.1|72961.1|73007.3|72987.3|72980.9|72961|662
1658519100000|2022-07-22 19:45:00|72982.1|72962.1|72971.3|72951.3|72995.5|72975.5|72955|72938.2|734
1658519400000|2022-07-22 19:50:00|72971.1|72951.1|72974.5|72954.5|72998.9|72980.3|72957.3|72938.4|772
1658519700000|2022-07-22 19:55:00|72974.6|72954.6|72912.4|72892.4|72977.1|72958|72904|72887.4|796
1658520000000|2022-07-22 20:00:00|72912.2|72892.2|72927.5|72907.5|72949.2|72929.2|72912.2|72892.2|757
1658520300000|2022-07-22 20:05:00|72927.7|72907.7|72927.3|72907.3|72935.6|72915.6|72920.4|72900.4|309
1658520600000|2022-07-22 20:10:00|72927.4|72907.4|72923.5|72903.5|72929.5|72909.5|72910.4|72890.4|467
1658520900000|2022-07-22 20:15:00|72923.6|72903.6|72932.6|72912.6|72944.7|72924.7|72923|72903|402
1658521200000|2022-07-22 20:20:00|72932.8|72912.8|72925.1|72905.1|72936|72916|72923.8|72903.8|402
1658521500000|2022-07-22 20:25:00|72924.9|72904.9|72917.2|72897.1|72934.6|72912.2|72913.3|72890.2|831
1658521800000|2022-07-22 20:30:00|72917.4|72897.2|72922.3|72902.3|72934.7|72911.6|72915|72895|630
1658522100000|2022-07-22 20:35:00|72922.2|72902.2|72909.6|72875.9|72925.3|72902.4|72898.7|72867.5|535
1658522400000|2022-07-22 20:40:00|72904.9|72880.2|72898.3|72878.3|72912.6|72882.7|72869.9|72846.8|604
1658522700000|2022-07-22 20:45:00|72898.7|72878.7|72940|72870|72958.6|72907.6|72894.4|72865|327
1658523000000|2022-07-22 20:50:00|72934|72873.8|72906.3|72886.3|72950|72907.2|72900.2|72862.3|370
1658523300000|2022-07-22 20:55:00|72907.2|72887.2|72889.3|72869.3|72940.6|72899.1|72888.2|72840|242
1658692800000|2022-07-24 20:00:00|72890|72776|72877.4|72763.4|72898|72784|72877.4|72763.4|6
1658693100000|2022-07-24 20:05:00|72894.4|72780.4|72877.4|72763.4|72894.4|72780.4|72876.8|72762.8|3
1658693400000|2022-07-24 20:10:00|72914|72800|72923.5|72809.5|72940.8|72826.8|72896.2|72783.1|8
1658693700000|2022-07-24 20:15:00|72949.7|72835.7|72904.4|72790.4|72949.7|72835.7|72903.9|72789.9|13
1658694000000|2022-07-24 20:20:00|72903.5|72789.5|72916.7|72802.7|72953.3|72839.3|72903.5|72789.5|14
1658694300000|2022-07-24 20:25:00|72933.7|72819.7|72933.7|72819.7|72933.7|72819.7|72933.7|72819.7|1
1658694600000|2022-07-24 20:30:00|72918.2|72804.2|72916.7|72802.7|72918.2|72804.2|72916.7|72802.7|2
1658695200000|2022-07-24 20:40:00|72933.7|72819.7|72916.7|72802.7|72933.7|72819.7|72916.7|72802.7|5
1658695800000|2022-07-24 20:50:00|72921.2|72809.5|72921.2|72809.5|72921.2|72809.5|72921.2|72809.5|1
1658696100000|2022-07-24 20:55:00|72926.6|72812.6|72933.6|72819.6|72933.6|72819.6|72926.6|72812.6|2
1658696400000|2022-07-24 21:00:00|72926.6|72812.6|72905.7|72819.5|72926.6|72833|72895.7|72801.6|67
1658696700000|2022-07-24 21:05:00|72907.2|72820.2|72932.2|72835.9|72951.4|72852.4|72896.5|72819.5|30
1658697000000|2022-07-24 21:10:00|72917.9|72818.9|72895|72826.8|72930.7|72831.7|72884.7|72785.7|20
1658697300000|2022-07-24 21:15:00|72895.7|72831.4|72885.7|72813.8|72925.2|72832.2|72885.7|72806.9|43
1658697600000|2022-07-24 21:20:00|72890.9|72819.1|72883.6|72800.6|72908.4|72823.4|72883.6|72796.1|48
1658697900000|2022-07-24 21:25:00|72878.6|72797.9|72880|72797.7|72903.5|72813.9|72865.8|72776.1|77
1658698200000|2022-07-24 21:30:00|72879.3|72803.1|72878.6|72793.1|72887.2|72837.1|72869.7|72785.9|93
1658698500000|2022-07-24 21:35:00|72875.7|72801.6|72869.8|72828.4|72877.9|72828.4|72869.1|72788.8|50
1658698800000|2022-07-24 21:40:00|72877.9|72802.2|72868.6|72800.4|72883.6|72835.7|72864.1|72791.7|88
1658699100000|2022-07-24 21:45:00|72877.3|72801.1|72868.6|72802|72877.3|72835.7|72868.6|72799.9|19
1658699400000|2022-07-24 21:50:00|72877.1|72835.6|72867.2|72804.1|72877.2|72835.7|72865.8|72794.5|28
1658699700000|2022-07-24 21:55:00|72877.3|72835.8|72868.6|72795.6|72879.5|72838|72867.2|72786.5|38
1658700000000|2022-07-24 22:00:00|72867.4|72795.2|72874.2|72795.5|72975.5|72876.9|72865.5|72789.9|286
1658700300000|2022-07-24 22:05:00|72869.2|72798.2|72905.2|72819.9|72913.6|72832.8|72861.3|72783.1|163
1658700600000|2022-07-24 22:10:00|72907.6|72822.5|72894.8|72813.1|72933.6|72843.2|72847.6|72748.6|262
1658700900000|2022-07-24 22:15:00|72897.6|72820.9|72927.1|72828.1|72941|72852.1|72865.3|72766.3|365
1658701200000|2022-07-24 22:20:00|72927.3|72828.3|72905.6|72824.6|72929.5|72836.3|72897.3|72807.4|230
1658701500000|2022-07-24 22:25:00|72912.7|72834.9|72899.7|72805.4|72925.2|72837.9|72872.3|72773.3|379
1658701800000|2022-07-24 22:30:00|72899.3|72806.8|72913.2|72814.2|72914.4|72817.7|72877.3|72788.1|435
1658702100000|2022-07-24 22:35:00|72908.5|72819.9|72924.2|72825.2|72931.2|72832.2|72888.5|72803|483
1658702400000|2022-07-24 22:40:00|72924.5|72825.5|72914|72815|72928.9|72835.8|72888.2|72803.5|381
1658702700000|2022-07-24 22:45:00|72913.2|72815.6|72930.3|72841.8|72931.3|72843.8|72885.6|72804.4|369
1658703000000|2022-07-24 22:50:00|72930.5|72842|72917.2|72832.7|72937.7|72847.2|72899.2|72829|443
1658703300000|2022-07-24 22:55:00|72917.4|72832.5|72920.9|72844.4|72928.5|72849.9|72900.8|72832.1|384
1658703600000|2022-07-24 23:00:00|72917.7|72846.5|72934.8|72863.2|72937.1|72881.1|72890.9|72828.3|501
1658703900000|2022-07-24 23:05:00|72935.8|72856.4|72921.7|72853.6|72953.9|72875|72913.3|72848.4|549
1658704200000|2022-07-24 23:10:00|72922.6|72854|72954.1|72873.2|72962.4|72890.3|72916.6|72850.3|528
1658704500000|2022-07-24 23:15:00|72955.3|72873.6|72972.6|72910.8|72987.8|72913.8|72950.8|72873.6|533
1658704800000|2022-07-24 23:20:00|72972.7|72909.7|72967.4|72909.3|72984.9|72920.5|72951|72905.8|436
1658705100000|2022-07-24 23:25:00|72968|72909.7|72959.3|72927.2|72970.8|72938.9|72946.5|72905|677
1658705400000|2022-07-24 23:30:00|72959.2|72927.1|72955.6|72927.1|72960.9|72936.3|72930.5|72905.5|724
1658705700000|2022-07-24 23:35:00|72956.1|72927.5|72948|72928|72958.6|72936.5|72943|72916.2|641
1658706000000|2022-07-24 23:40:00|72947.9|72927.9|72962.9|72942.2|72967.7|72945.9|72946.1|72919.9|716
1658706300000|2022-07-24 23:45:00|72962.8|72942.8|72963.5|72939.8|72965.9|72945.9|72950.4|72929.7|645
1658706600000|2022-07-24 23:50:00|72964.3|72939.2|72960.2|72940.2|72964.6|72941.9|72936.8|72915|760
1658706900000|2022-07-24 23:55:00|72961|72940|72975.5|72955.5|72980.1|72960.1|72954.5|72933.2|753
1658707200000|2022-07-25 00:00:00|72975.4|72955.4|72988.9|72968.9|72995.1|72975.1|72942.7|72922.7|841
1658707500000|2022-07-25 00:05:00|72989.5|72969.5|73009.5|72989.5|73030.7|73012.4|72987.3|72967.3|752
1658707800000|2022-07-25 00:10:00|73009.6|72989.6|73000.2|72980.2|73009.6|72989.9|72989.3|72969.3|635
1658708100000|2022-07-25 00:15:00|73000.8|72980.8|73004.6|72984.6|73006.2|72988.7|72985.6|72965.6|852
1658708400000|2022-07-25 00:20:00|73004.7|72984.7|72997.4|72977.4|73007.8|72989.2|72993.8|72973.8|749
1658708700000|2022-07-25 00:25:00|72997.5|72977.5|73011.1|72991.1|73015.2|72994.2|72983.9|72965.8|673
1658709000000|2022-07-25 00:30:00|73008.6|72988.6|73034.5|73014.5|73037.1|73017.1|73008.4|72988.4|697
1658709300000|2022-07-25 00:35:00|73034.8|73014.8|73046.3|73026.3|73057.4|73037.4|73030.7|73011.5|803
1658709600000|2022-07-25 00:40:00|73046.5|73026.5|73031.7|73011.7|73061.2|73041.2|73029.1|73009.1|798
1658709900000|2022-07-25 00:45:00|73031.8|73011.8|73055.7|73035.7|73061.4|73041.4|73021.7|73003|729
1658710200000|2022-07-25 00:50:00|73055.5|73035.5|73068.3|73048.3|73090.8|73070.8|73053.6|73033.6|906
1658710500000|2022-07-25 00:55:00|73072.4|73052.4|73094.2|73074.2|73095.3|73075.3|73055.2|73035.2|687
1658710800000|2022-07-25 01:00:00|73094.3|73074.3|73073.1|73053.1|73103.7|73083.7|73061.9|73041.9|862
1658711100000|2022-07-25 01:05:00|73074.1|73054.1|73044.2|73024.2|73076.9|73056.9|73041.6|73022.5|841
1658711400000|2022-07-25 01:10:00|73044.6|73024.6|73055.3|73035.3|73062.6|73042.6|73020.1|73000.1|894
1658711700000|2022-07-25 01:15:00|73055.4|73035.4|73031.7|73011.7|73064|73044|73028.1|73008.1|873
1658712000000|2022-07-25 01:20:00|73031.6|73011.6|73051.7|73031.7|73052.5|73033.8|73031.1|73011.1|822
1658712300000|2022-07-25 01:25:00|73051.6|73031.6|73050.7|73030.7|73072|73052|73039.8|73019.8|785
1658712600000|2022-07-25 01:30:00|73050.3|73030.3|73033.7|73013.7|73070.5|73050.5|73032.5|73012.5|903
1658712900000|2022-07-25 01:35:00|73033.6|73013.6|73012.1|72992.1|73039.2|73019.2|72960.8|72939.7|869
1658713200000|2022-07-25 01:40:00|73008.8|72988.8|72964.5|72944.5|73019.7|72999.7|72964.5|72944.5|899
1658713500000|2022-07-25 01:45:00|72964.3|72944.3|72962.1|72942.1|72976.4|72956.4|72951.4|72931.4|924
1658713800000|2022-07-25 01:50:00|72961.9|72941.9|72983.9|72963.9|72990.1|72970.1|72960.1|72940.1|873
1658714100000|2022-07-25 01:55:00|72984.1|72964.1|72968.4|72948.4|72984.7|72964.7|72956.4|72936.4|836
1658714400000|2022-07-25 02:00:00|72968.1|72948.1|72975.5|72955.5|72981.1|72961.1|72955.9|72937.9|886
1658714700000|2022-07-25 02:05:00|72975.3|72955.3|72959.1|72939.1|72982.7|72962.7|72956.7|72938.1|740
1658715000000|2022-07-25 02:10:00|72959.3|72939.3|72934.7|72914.7|72962.4|72942.4|72932.3|72912.3|860
1658715300000|2022-07-25 02:15:00|72934.8|72914.8|72914.9|72894.9|72941|72923.7|72903.7|72886.2|876
1658715600000|2022-07-25 02:20:00|72914.7|72894.7|72930.5|72910.5|72937.4|72917.4|72904.7|72884.7|762
1658715900000|2022-07-25 02:25:00|72930.6|72910.6|72940.9|72920.9|72948.8|72930.2|72925.3|72905.3|703
1658716200000|2022-07-25 02:30:00|72940.7|72920.7|72945|72925|72948.1|72928.1|72925.3|72907.8|718
1658716500000|2022-07-25 02:35:00|72944.9|72924.9|72916|72896|72947.3|72930|72912|72892|737
1658716800000|2022-07-25 02:40:00|72916.1|72896.1|72892.3|72872.3|72919.7|72899.7|72887|72867|751
1658717100000|2022-07-25 02:45:00|72892.5|72872.5|72899.2|72879.2|72904.8|72884.8|72889.3|72869.3|640
1658717400000|2022-07-25 02:50:00|72900.1|72880.1|72880.2|72860.2|72904.1|72884.1|72878|72858|820
1658717700000|2022-07-25 02:55:00|72879.1|72859.1|72887.7|72867.7|72895.7|72875.7|72871.5|72852.5|760
1658718000000|2022-07-25 03:00:00|72887.6|72867.6|72906.8|72886.8|72908.7|72890.5|72885.5|72865.5|736
1658718300000|2022-07-25 03:05:00|72907.9|72887.9|72883.4|72863.4|72914.6|72894.6|72879.3|72859.3|749
1658718600000|2022-07-25 03:10:00|72883.6|72863.6|72897|72877|72897.4|72877.4|72880.2|72860.2|687
1658718900000|2022-07-25 03:15:00|72896.9|72876.9|72897.7|72877.7|72913.7|72893.7|72893.1|72873.1|613
1658719200000|2022-07-25 03:20:00|72897.6|72877.6|72895.8|72875.8|72914.9|72894.9|72892.1|72872.1|727
1658719500000|2022-07-25 03:25:00|72896.2|72876.2|72910.5|72890.5|72912|72892|72889|72869|661
1658719800000|2022-07-25 03:30:00|72910.6|72890.6|72911.5|72891.5|72923.7|72903.7|72906.5|72886.5|747
1658720100000|2022-07-25 03:35:00|72911.8|72891.8|72896|72876|72914.8|72894.8|72886.1|72866.1|698
1658720400000|2022-07-25 03:40:00|72896.5|72876.5|72896.6|72876.6|72907.1|72887.2|72894.5|72874.5|628
1658720700000|2022-07-25 03:45:00|72896.9|72876.9|72902.1|72882.1|72914.8|72894.8|72896.9|72876.9|639
1658721000000|2022-07-25 03:50:00|72902|72882|72886.8|72866.8|72908.8|72888.8|72885.2|72865.2|622
1658721300000|2022-07-25 03:55:00|72887.8|72867.8|72915.5|72895.5|72917.2|72897.2|72887.6|72867.6|687
1658721600000|2022-07-25 04:00:00|72915.6|72895.6|72913.4|72893.4|72915.9|72895.9|72902.9|72882.9|670
1658721900000|2022-07-25 04:05:00|72914.3|72894.3|72928|72908|72945.7|72925.7|72911.2|72891.2|764
1658722200000|2022-07-25 04:10:00|72928.2|72908.2|72945|72925|72947.7|72927.7|72927.9|72907.9|646
1658722500000|2022-07-25 04:15:00|72945.2|72925.2|72933.4|72913.4|72945.6|72925.6|72919.1|72899.1|672
1658722800000|2022-07-25 04:20:00|72933.6|72913.6|72935.9|72915.9|72945.1|72923.8|72931.8|72911.8|525
1658723100000|2022-07-25 04:25:00|72936.1|72916.1|72916.1|72896.1|72938.8|72918.8|72910|72890|603
1658723400000|2022-07-25 04:30:00|72916.2|72896.2|72916.9|72896.9|72922.7|72902.7|72910.6|72890.6|583
1658723700000|2022-07-25 04:35:00|72916.8|72896.8|72924.5|72904.5|72926.9|72906.9|72913.4|72894.6|548
1658724000000|2022-07-25 04:40:00|72924.7|72904.7|72953|72933|72955.1|72935.1|72924|72904|557
1658724300000|2022-07-25 04:45:00|72953.2|72933.2|72940.4|72920.4|72964.6|72944.6|72940.1|72920.1|626
1658724600000|2022-07-25 04:50:00|72941.4|72921.4|72942.2|72922.2|72949.1|72929.4|72938.6|72918.6|496
1658724900000|2022-07-25 04:55:00|72942.1|72922.1|72939.8|72919.8|72946.3|72926.3|72924.6|72904.6|678
1658725200000|2022-07-25 05:00:00|72940.5|72920.5|72968.3|72948.3|72977.7|72957.7|72923.9|72903.9|731
1658725500000|2022-07-25 05:05:00|72969.2|72949.2|72995.9|72975.9|72996.7|72976.7|72966.3|72946.3|590
1658725800000|2022-07-25 05:10:00|72996.4|72976.4|73001.6|72981.6|73002|72982|72983.6|72963.6|781
1658726100000|2022-07-25 05:15:00|73000.9|72980.9|73004.2|72984.2|73023.3|73003.6|72991.1|72971.1|782
1658726400000|2022-07-25 05:20:00|73002.6|72987.6|72999.7|72979.7|73011.4|72994.5|72998.7|72978.7|769
1658726700000|2022-07-25 05:25:00|72999.3|72979.3|72984.2|72964.2|73011.2|72991.2|72982.5|72963|745
1658727000000|2022-07-25 05:30:00|72983.9|72963.9|73014.2|72994.2|73022.3|73003.7|72980|72960|837
1658727300000|2022-07-25 05:35:00|73014.9|72994.9|73004.3|72984.3|73016.9|73000.5|72998.2|72978.2|718
1658727600000|2022-07-25 05:40:00|73004.4|72984.4|73021.9|73001.9|73024|73004|73004.1|72984.1|726
1658727900000|2022-07-25 05:45:00|73021.8|73001.8|73001.2|72981.2|73029.4|73009.4|72997|72978.3|746
1658728200000|2022-07-25 05:50:00|73001.5|72981.5|73000.7|72980.7|73009.2|72989.2|72993.7|72973.7|704
1658728500000|2022-07-25 05:55:00|73001|72981|73000.5|72980.5|73008.8|72988.8|72985.3|72964.9|779
1658728800000|2022-07-25 06:00:00|73001.2|72981.2|73005.9|72985.9|73012.7|72992.7|72978.4|72958.4|872
1658729100000|2022-07-25 06:05:00|73004.9|72984.9|73001.6|72981.6|73021.4|73001.4|72993.3|72973.3|860
1658729400000|2022-07-25 06:10:00|73001.4|72981.4|72974.5|72954.5|73006.7|72986.7|72958.4|72940|937
1658729700000|2022-07-25 06:15:00|72974.3|72954.3|73002.5|72982.5|73011.7|72992.7|72963.2|72944.8|915
1658730000000|2022-07-25 06:20:00|73002.6|72982.6|73007.6|72987.6|73028.4|73008.7|72995.6|72977.5|901
1658730300000|2022-07-25 06:25:00|73007|72992|73031.3|73011.3|73031.4|73011.4|72993.7|72973.7|1049
1658730600000|2022-07-25 06:30:00|73033.8|73013.8|73019.5|72999.5|73044.1|73027.1|72995.4|72975.4|1028
1658730900000|2022-07-25 06:35:00|73020.3|73000.3|73009.9|72989.9|73034.3|73014.3|72997.5|72978.2|968
1658731200000|2022-07-25 06:40:00|73010|72990|73003.4|72983.4|73028.2|73011|72998.5|72978.5|889
1658731500000|2022-07-25 06:45:00|73003.2|72983.2|72949.1|72934.1|73003.2|72983.2|72943.1|72924.8|928
1658731800000|2022-07-25 06:50:00|72952.8|72932.8|73016.1|72996.1|73016.3|72996.3|72925.3|72906.8|1010
1658732100000|2022-07-25 06:55:00|73015.3|72995.3|73015.7|73000.7|73029.1|73011.3|72994.5|72974.5|1000
1658732400000|2022-07-25 07:00:00|73016.7|72996.7|73025.8|73005.8|73046.1|73029.4|72984.5|72968.3|1071
1658732700000|2022-07-25 07:05:00|73025.2|73005.2|73014.8|72999.8|73039|73024|73000.8|72984.9|1007
1658733000000|2022-07-25 07:10:00|73016.7|73001.7|72976.3|72961.3|73021.3|73006.3|72968.4|72948.4|988
1658733300000|2022-07-25 07:15:00|72979.4|72959.4|73072.3|73057.3|73092.5|73072.5|72974.4|72956.6|987
1658733600000|2022-07-25 07:20:00|73075.1|73055.1|72913.8|72893.8|73075.6|73060.5|72831.7|72811.7|1077
1658733900000|2022-07-25 07:25:00|72914|72894|72981|72961|72994.6|72974.6|72893.8|72873.8|1059
1658734200000|2022-07-25 07:30:00|72981.3|72961.3|72981.4|72961.4|72999.5|72979.9|72939.2|72921.8|1020
1658734500000|2022-07-25 07:35:00|72981.2|72961.2|73041.5|73021.5|73047.2|73028.3|72948.7|72932|1021
1658734800000|2022-07-25 07:40:00|73041.6|73021.6|73029|73009|73041.6|73022|72981|72961|999
1658735100000|2022-07-25 07:45:00|73029.5|73009.5|73034.5|73014.5|73045|73029.8|73001.8|72983.6|998
1658735400000|2022-07-25 07:50:00|73034.4|73014.4|73026.9|73006.9|73042.2|73026.2|72990.5|72970.5|994
1658735700000|2022-07-25 07:55:00|73024.4|73009.4|73045.7|73025.7|73064.7|73046.3|73016.5|72998.8|943
1658736000000|2022-07-25 08:00:00|73045.4|73025.4|72962.6|72947.6|73143.4|73123.4|72961.5|72943.2|1097
1658736300000|2022-07-25 08:05:00|72966.9|72946.9|72970.2|72950.2|72982.8|72962.8|72937.9|72917.9|1109
1658736600000|2022-07-25 08:10:00|72969|72949|72962.1|72942.1|72994.5|72977.5|72944.7|72926.6|1083
1658736900000|2022-07-25 08:15:00|72962.5|72942.5|72952.4|72937.4|72985.8|72967.4|72908.3|72892.9|1055
1658737200000|2022-07-25 08:20:00|72954.7|72934.7|72932.9|72912.9|72970.1|72950.3|72919.1|72899.1|975
1658737500000|2022-07-25 08:25:00|72933.1|72913.1|72980.6|72965.6|72985.7|72968.2|72921|72901|982
1658737800000|2022-07-25 08:30:00|72980.1|72965.1|72939.9|72924.9|72982.1|72965.9|72925.4|72910.4|989
1658738100000|2022-07-25 08:35:00|72942.2|72922.2|72870.4|72850.4|72951.4|72933|72844.4|72829.4|1034
1658738400000|2022-07-25 08:40:00|72868.6|72853.6|72896|72881|72897.5|72882.5|72850.8|72834.4|1020
1658738700000|2022-07-25 08:45:00|72897|72882|72878.1|72863.1|72898.2|72883.2|72860|72842.8|976
1658739000000|2022-07-25 08:50:00|72877.9|72862.9|72884.2|72864.2|72888.9|72873.9|72849|72830.9|980
1658739300000|2022-07-25 08:55:00|72881.9|72866.9|72836.3|72816.3|72891.8|72874.3|72788.9|72771.6|1025
1658739600000|2022-07-25 09:00:00|72836.4|72816.4|72802.9|72782.9|72853|72833.1|72798.4|72778.4|954
1658739900000|2022-07-25 09:05:00|72805.9|72785.9|72715.7|72700.7|72811.7|72793.8|72715.5|72697.7|1042
1658740200000|2022-07-25 09:10:00|72716.5|72701.5|72667.8|72652.8|72716.5|72701.5|72610.8|72590.8|1028
1658740500000|2022-07-25 09:15:00|72669.2|72654.2|72672.2|72652.2|72698.6|72678.6|72655.9|72640.9|957
1658740800000|2022-07-25 09:20:00|72669.1|72654.1|72655.9|72640.9|72679.8|72663|72627.4|72612.4|1000
1658741100000|2022-07-25 09:25:00|72655.2|72640.2|72694|72674|72700.9|72682.7|72652.6|72637.6|886
1658741400000|2022-07-25 09:30:00|72691.4|72676.4|72683|72663|72702.8|72687.3|72644.5|72629.4|921
1658741700000|2022-07-25 09:35:00|72682.6|72662.6|72673.2|72653.2|72688.3|72670.7|72657|72639.6|850
1658742000000|2022-07-25 09:40:00|72673.1|72653.1|72672.4|72652.4|72681|72665.9|72647.3|72630.5|887
1658742300000|2022-07-25 09:45:00|72672.2|72652.2|72681.5|72661.5|72694.1|72676.7|72661.4|72643.5|845
1658742600000|2022-07-25 09:50:00|72684.7|72664.7|72717.3|72697.3|72718.8|72702.4|72684.2|72664.7|938
1658742900000|2022-07-25 09:55:00|72716.9|72696.9|72689.3|72669.3|72723.3|72706.3|72684|72664.8|944
1658743200000|2022-07-25 10:00:00|72686.6|72671.6|72700.1|72680.1|72727.7|72709.6|72685.1|72667.4|840
1658743500000|2022-07-25 10:05:00|72700.7|72680.7|72727|72712|72734.1|72716.7|72698.5|72678.5|847
1658743800000|2022-07-25 10:10:00|72725.9|72710.9|72720.8|72700.8|72742.8|72725.4|72707.9|72690.2|733
1658744100000|2022-07-25 10:15:00|72720.6|72700.6|72772|72757|72775.8|72758.1|72712.6|72696.6|802
1658744400000|2022-07-25 10:20:00|72772.5|72757.5|72814.2|72794.2|72849.8|72832.3|72767.8|72750.7|997
1658744700000|2022-07-25 10:25:00|72815|72795|72834.6|72819.6|72843|72825.4|72809.3|72790.6|862
1658745000000|2022-07-25 10:30:00|72833.8|72818.8|72853.3|72838.3|72889.4|72872|72832.1|72814.6|953
1658745300000|2022-07-25 10:35:00|72853|72838|72852.9|72832.9|72863.5|72846.5|72839.5|72822.6|892
1658745600000|2022-07-25 10:40:00|72852.7|72832.7|72848.2|72833.2|72857.9|72841|72831.8|72816.8|866
1658745900000|2022-07-25 10:45:00|72849|72834|72823.3|72808.3|72863.8|72846.5|72815.5|72798.1|903
1658746200000|2022-07-25 10:50:00|72826.1|72806.1|72796.8|72781.8|72833.1|72816.1|72796|72778.8|836
1658746500000|2022-07-25 10:55:00|72796.9|72781.9|72750.8|72735.8|72806.7|72788.7|72750.8|72735.2|947
1658746800000|2022-07-25 11:00:00|72754|72734|72763.2|72748.2|72780.7|72764.2|72743.5|72723.8|967
1658747100000|2022-07-25 11:05:00|72762.5|72747.5|72735|72720|72768.3|72753.3|72709.3|72694.3|990
1658747400000|2022-07-25 11:10:00|72735.6|72720.6|72705.1|72690.1|72740.9|72725.9|72695.1|72679.6|893
1658747700000|2022-07-25 11:15:00|72704.8|72689.8|72686.9|72671.9|72712.2|72695.1|72681.9|72666.9|808
1658748000000|2022-07-25 11:20:00|72686.7|72671.7|72608.7|72593.7|72693.5|72678.5|72585.7|72569.8|936
1658748300000|2022-07-25 11:25:00|72610.2|72590.2|72664.8|72649.8|72667.4|72652.2|72607|72589.8|944
1658748600000|2022-07-25 11:30:00|72667.7|72652.7|72694.7|72679.7|72695.2|72680.2|72644.8|72629.6|844
1658748900000|2022-07-25 11:35:00|72694.6|72679.6|72723.8|72708.8|72730.9|72714.7|72688.6|72673.6|945
1658749200000|2022-07-25 11:40:00|72723.7|72708.7|72722.1|72707.1|72742.7|72726.7|72696.3|72681.3|890
1658749500000|2022-07-25 11:45:00|72723.4|72708.4|72757.5|72737.5|72783.4|72765.2|72701.9|72686.9|945
1658749800000|2022-07-25 11:50:00|72754.9|72739.9|72762.5|72747.5|72768.5|72753.5|72730|72715|904
1658750100000|2022-07-25 11:55:00|72762.3|72747.3|72784.8|72769.8|72790.2|72773.4|72761.1|72746.1|994
1658750400000|2022-07-25 12:00:00|72785.4|72770.4|72794.5|72779.5|72830.9|72815.9|72758.5|72743.5|1035
1658750700000|2022-07-25 12:05:00|72794.6|72779.6|72755|72740|72802.5|72787.5|72751.7|72736.7|986
1658751000000|2022-07-25 12:10:00|72754.8|72739.8|72739.9|72724.9|72767.8|72752.8|72736.5|72719.1|926
1658751300000|2022-07-25 12:15:00|72739.6|72724.6|72739.8|72724.8|72754.5|72738.7|72713.3|72698.3|884
1658751600000|2022-07-25 12:20:00|72737.8|72722.8|72738.2|72723.2|72740.6|72724|72693.6|72678.6|964
1658751900000|2022-07-25 12:25:00|72737.9|72722.9|72752.4|72737.4|72773.4|72757.4|72730.1|72713.3|911
1658752200000|2022-07-25 12:30:00|72754.4|72739.4|72702.2|72687.2|72759.1|72743.2|72702.2|72687.2|988
1658752500000|2022-07-25 12:35:00|72702.3|72687.3|72725.1|72705.1|72738.1|72719|72701.7|72685.4|946
1658752800000|2022-07-25 12:40:00|72725.3|72705.3|72694.6|72679.6|72752.8|72737.8|72690.8|72675.8|960
1658753100000|2022-07-25 12:45:00|72694.8|72679.8|72707.9|72687.9|72722.1|72705.2|72680.2|72665.2|920
1658753400000|2022-07-25 12:50:00|72707.8|72687.8|72697.6|72682.6|72711.1|72696.1|72677.7|72660.6|890
1658753700000|2022-07-25 12:55:00|72697.1|72682.1|72673.2|72658.2|72713.3|72695.9|72657|72639.9|999
1658754000000|2022-07-25 13:00:00|72672.9|72657.9|72667.5|72652.5|72690.9|72674.5|72658.9|72643.9|899
1658754300000|2022-07-25 13:05:00|72671.4|72651.4|72683.9|72663.9|72705|72687.4|72654.3|72637.5|923
1658754600000|2022-07-25 13:10:00|72683.6|72668.6|72719.8|72699.8|72719.8|72703.4|72682.6|72665.5|877
1658754900000|2022-07-25 13:15:00|72717.5|72702.5|72697.6|72677.6|72744.7|72727.4|72692.3|72673.2|959
1658755200000|2022-07-25 13:20:00|72693.6|72678.6|72667.8|72652.8|72711.8|72694.4|72663.8|72648.8|884
1658755500000|2022-07-25 13:25:00|72667|72652|72647.6|72627.6|72668.1|72653.1|72604.6|72585.9|900
1658755800000|2022-07-25 13:30:00|72648.5|72628.5|72681.6|72661.6|72685|72666|72638.5|72619.5|1059
1658756100000|2022-07-25 13:35:00|72682.6|72662.6|72711.9|72691.9|72727.9|72712.9|72680.1|72660.1|1022
1658756400000|2022-07-25 13:40:00|72707.9|72692.9|72696.6|72681.6|72715.5|72698.8|72680.1|72662.3|1018
1658756700000|2022-07-25 13:45:00|72698.8|72683.8|72684.4|72669.4|72740.3|72722.8|72680.3|72665.3|1001
1658757000000|2022-07-25 13:50:00|72683|72668|72653|72638|72694.4|72679.4|72640.8|72625.1|990
1658757300000|2022-07-25 13:55:00|72655.8|72640.8|72642.7|72627.7|72667|72650.5|72634.3|72619.3|926
1658757600000|2022-07-25 14:00:00|72646.8|72631.8|72652.3|72637.3|72657.5|72640.6|72624.7|72609.7|938
1658757900000|2022-07-25 14:05:00|72649.3|72634.3|72643.2|72628.2|72700|72683.7|72642.9|72625.8|1047
1658758200000|2022-07-25 14:10:00|72643.3|72628.3|72674.2|72659.2|72688.1|72673.1|72642.3|72627.3|950
1658758500000|2022-07-25 14:15:00|72675.7|72655.7|72679.6|72659.6|72701.5|72684.9|72668.9|72651.7|950
1658758800000|2022-07-25 14:20:00|72679.7|72659.7|72659.7|72644.7|72688.6|72671.8|72640.4|72625.4|996
1658759100000|2022-07-25 14:25:00|72659.8|72644.8|72822.5|72802.5|72871.3|72851.3|72636.9|72621.9|1108
1658759400000|2022-07-25 14:30:00|72821.3|72801.3|72904.1|72884.1|72916.5|72898.2|72786.7|72767.9|1109
1658759700000|2022-07-25 14:35:00|72905.1|72885.1|72897.1|72877.1|72914.2|72894.2|72854.8|72835.2|1093
1658760000000|2022-07-25 14:40:00|72901|72881|72901.8|72881.8|72970.2|72950.2|72881.3|72862.6|1081
1658760300000|2022-07-25 14:45:00|72900.5|72885.5|72893|72873|72910.9|72892|72849.4|72829.4|1070
1658760600000|2022-07-25 14:50:00|72896.4|72876.4|72911.3|72891.3|72933.4|72918.4|72884.6|72869.6|1092
1658760900000|2022-07-25 14:55:00|72911.4|72896.4|72868.5|72853.5|72923.8|72907|72862.2|72846.9|1074
1658761200000|2022-07-25 15:00:00|72868.8|72853.8|72846.4|72831.4|72880.2|72865.2|72833|72817.3|1024
1658761500000|2022-07-25 15:05:00|72851.2|72831.2|72860.6|72845.6|72881.7|72866.7|72846.6|72829.3|986
1658761800000|2022-07-25 15:10:00|72862.7|72847.7|72901.5|72886.5|72903.9|72888.2|72851.9|72835.1|959
1658762100000|2022-07-25 15:15:00|72901.1|72886.1|72895.3|72880.3|72929.6|72913.4|72892.1|72877.1|941
1658762400000|2022-07-25 15:20:00|72895.2|72880.2|72922.9|72902.9|72932.5|72916.2|72895.2|72880.2|874
1658762700000|2022-07-25 15:25:00|72921.9|72901.9|72923.6|72908.6|72953.5|72938.5|72911.6|72895.6|854
1658763000000|2022-07-25 15:30:00|72923|72908|72858.3|72838.3|72926.4|72909.5|72852.8|72837.3|841
1658763300000|2022-07-25 15:35:00|72857.3|72842.3|72897.6|72882.6|72904|72887.3|72847.2|72832.2|848
1658763600000|2022-07-25 15:40:00|72897.7|72882.7|72858.4|72838.4|72902.5|72885.4|72852.5|72833.5|875
1658763900000|2022-07-25 15:45:00|72858.7|72838.7|72890.6|72870.6|72895.8|72875.8|72851.7|72832.8|888
1658764200000|2022-07-25 15:50:00|72890.8|72870.8|72915.6|72895.6|72926.5|72907.3|72888.9|72870.4|868
1658764500000|2022-07-25 15:55:00|72916.6|72896.6|72921.9|72901.9|72948.3|72931.1|72913.3|72893.3|878
1658764800000|2022-07-25 16:00:00|72922|72902|72926.9|72906.9|72941.5|72921.5|72903.8|72883.9|907
1658765100000|2022-07-25 16:05:00|72927.1|72907.1|72920.8|72900.8|72927.1|72908.3|72897|72877.5|699
1658765400000|2022-07-25 16:10:00|72920.7|72900.7|72939|72919|72943.1|72924.5|72906.9|72886.9|835
1658765700000|2022-07-25 16:15:00|72939.1|72919.1|72927.9|72907.9|72943.1|72923.1|72918|72898.2|761
1658766000000|2022-07-25 16:20:00|72928.5|72908.5|72934.3|72914.3|72951.9|72933.9|72925.1|72905.7|787
1658766300000|2022-07-25 16:25:00|72934.2|72914.2|72905.4|72885.4|72935.2|72918.5|72904.6|72884.6|767
1658766600000|2022-07-25 16:30:00|72905.5|72885.5|72877.9|72857.9|72911.8|72891.8|72866.9|72846.9|882
1658766900000|2022-07-25 16:35:00|72878.2|72858.2|72863.9|72843.9|72879.5|72862.1|72854.1|72834.1|866
1658767200000|2022-07-25 16:40:00|72863.8|72843.8|72851.2|72831.2|72863.9|72843.9|72846.8|72828|606
1658767500000|2022-07-25 16:45:00|72851.1|72831.1|72832.2|72812.2|72851.1|72832.2|72812.7|72795.1|820
1658767800000|2022-07-25 16:50:00|72831.5|72811.5|72875.1|72855.1|72879.7|72862.5|72828.3|72811.5|829
1658768100000|2022-07-25 16:55:00|72870.7|72855.7|72841.2|72821.2|72886.5|72869.7|72839.5|72819.5|784
1658768400000|2022-07-25 17:00:00|72841.7|72821.7|72816.2|72796.2|72844.9|72825.6|72805.3|72785.3|851
1658768700000|2022-07-25 17:05:00|72818.6|72798.6|72790|72770|72824.7|72804.7|72789.9|72769.9|765
1658769000000|2022-07-25 17:10:00|72790.5|72770.5|72812|72792|72812|72792|72786.7|72769.1|832
1658769300000|2022-07-25 17:15:00|72810.3|72790.3|72825.9|72805.9|72828|72809.3|72801.9|72781.9|734
1658769600000|2022-07-25 17:20:00|72824.6|72804.6|72831.8|72811.8|72833.1|72815.3|72808.4|72788.4|618
1658769900000|2022-07-25 17:25:00|72831.7|72811.7|72815.7|72800.7|72831.7|72813.8|72812.9|72796.3|705
1658770200000|2022-07-25 17:30:00|72815.6|72800.6|72844.1|72824.1|72849.6|72831.7|72806.7|72788.8|651
1658770500000|2022-07-25 17:35:00|72844.3|72824.3|72871.1|72851.1|72874|72854|72836.1|72819.8|654
1658770800000|2022-07-25 17:40:00|72871.3|72851.3|72877.2|72857.2|72877.9|72859.4|72859.6|72841.2|662
1658771100000|2022-07-25 17:45:00|72877.4|72857.4|72863.5|72843.5|72881.6|72862.5|72860.5|72843.2|635
1658771400000|2022-07-25 17:50:00|72863.2|72843.2|72875.8|72855.8|72896.1|72876.1|72860.3|72843|684
1658771700000|2022-07-25 17:55:00|72874.8|72854.8|72849.2|72829.2|72876.9|72859.6|72847.6|72827.6|676
1658772000000|2022-07-25 18:00:00|72849.3|72829.3|72844.5|72824.5|72861.6|72843.9|72838.6|72818.6|729
1658772300000|2022-07-25 18:05:00|72843.6|72823.6|72845.7|72825.7|72858.6|72842|72830.3|72812.2|677
1658772600000|2022-07-25 18:10:00|72845.9|72825.9|72821.5|72801.5|72849.6|72829.6|72815.5|72796|701
1658772900000|2022-07-25 18:15:00|72821.7|72801.7|72818.4|72798.4|72826.6|72807.9|72810.1|72792.8|726
1658773200000|2022-07-25 18:20:00|72818.3|72798.3|72825.9|72805.9|72840.8|72823.7|72807.9|72791.1|786
1658773500000|2022-07-25 18:25:00|72824.3|72809.3|72815.9|72795.9|72828.3|72811.7|72810|72792.4|744
1658773800000|2022-07-25 18:30:00|72816.1|72796.1|72823.2|72803.2|72834.4|72816|72809.6|72792.5|717
1658774100000|2022-07-25 18:35:00|72823.3|72803.3|72812|72792|72827.7|72809.6|72798.9|72778.9|795
1658774400000|2022-07-25 18:40:00|72811.9|72791.9|72802.6|72782.6|72818.4|72801.1|72798.7|72779.9|716
1658774700000|2022-07-25 18:45:00|72799.6|72784.6|72824.4|72804.4|72826.9|72811.3|72799.6|72781.1|755
1658775000000|2022-07-25 18:50:00|72824.8|72804.8|72840.4|72825.4|72842.3|72827.3|72813.9|72795.4|733
1658775300000|2022-07-25 18:55:00|72839.4|72824.4|72843.4|72828.4|72855|72838.6|72835.2|72820.2|815
1658775600000|2022-07-25 19:00:00|72842.9|72827.9|72842.3|72827.3|72849.4|72833|72832.5|72816.8|822
1658775900000|2022-07-25 19:05:00|72842.4|72827.4|72829.5|72814.5|72847.4|72830.6|72829.5|72814.5|732
1658776200000|2022-07-25 19:10:00|72829.3|72814.3|72831.9|72816.9|72844.6|72827.2|72825.8|72809.1|749
1658776500000|2022-07-25 19:15:00|72834.4|72814.4|72833.5|72813.5|72835.3|72819.4|72821.9|72806.6|725
1658776800000|2022-07-25 19:20:00|72833.6|72813.6|72825.5|72810.5|72839.1|72824.1|72822.8|72806.3|605
1658777100000|2022-07-25 19:25:00|72825.3|72810.3|72824.3|72809.3|72831.7|72816.7|72815.8|72800.4|720
1658777400000|2022-07-25 19:30:00|72825|72810|72829.3|72814.3|72840.6|72822.4|72812.4|72795.8|731
1658777700000|2022-07-25 19:35:00|72828.7|72813.7|72826.7|72811.7|72840|72823.7|72822.8|72806.1|589
1658778000000|2022-07-25 19:40:00|72826.8|72811.8|72844|72824|72862.2|72847.1|72824.3|72807.1|746
1658778300000|2022-07-25 19:45:00|72843.3|72823.3|72823.5|72808.5|72843.7|72825.7|72813.8|72795.8|540
1658778600000|2022-07-25 19:50:00|72824.6|72804.6|72821.8|72801.8|72830.7|72813.6|72812.3|72794.4|682
1658778900000|2022-07-25 19:55:00|72822.4|72802.4|72808.3|72793.3|72831.8|72813.9|72806.6|72790.4|729
1658779200000|2022-07-25 20:00:00|72808.4|72793.4|72824.4|72804.4|72825.7|72806.8|72801.6|72782.1|699
1658779500000|2022-07-25 20:05:00|72824.6|72804.6|72815.5|72795.5|72827.6|72807.9|72804.1|72784.1|524
1658779800000|2022-07-25 20:10:00|72815.4|72795.4|72821.9|72801.9|72822.7|72802.7|72815.3|72795.3|398
1658780100000|2022-07-25 20:15:00|72822|72802|72829.7|72809.7|72830.1|72810.1|72812|72792|365
1658780400000|2022-07-25 20:20:00|72829.6|72809.6|72832|72812|72833.9|72813.9|72824.5|72804.5|358
1658780700000|2022-07-25 20:25:00|72832.2|72812.2|72827.9|72807.9|72832.2|72812.2|72812.7|72792.7|378
1658781000000|2022-07-25 20:30:00|72830.4|72810.4|72818.5|72798.5|72834.8|72815.3|72815.1|72795.4|489
1658781300000|2022-07-25 20:35:00|72819.1|72799.1|72823.8|72803.8|72828.9|72809.1|72819.1|72799.1|316
1658781600000|2022-07-25 20:40:00|72824.2|72804.2|72826.9|72806.9|72831|72811.8|72821.8|72801.8|409
1658781900000|2022-07-25 20:45:00|72826.7|72806.7|72844|72824|72844|72824|72826|72806|293
1658782200000|2022-07-25 20:50:00|72843.8|72823.8|72842.9|72822.9|72845.7|72825.7|72836.2|72816.2|288
1658782500000|2022-07-25 20:55:00|72844.2|72824.2|72870.2|72812.3|72901.3|72835.5|72838|72792.9|459
1658782800000|2022-07-25 21:00:00|72861.7|72813.7|72892.2|72800.4|72895.4|72813.7|72861.7|72786.3|52
1658783100000|2022-07-25 21:05:00|72897.9|72802.2|72877.6|72817|72897.9|72817|72877.6|72788.6|25
1658783400000|2022-07-25 21:10:00|72878.9|72817.1|72860.2|72823|72878.9|72828.6|72840.2|72806.8|136
1658783700000|2022-07-25 21:15:00|72859.4|72823.7|72866.2|72813.8|72866.2|72829.4|72847.6|72813.8|30
1658784000000|2022-07-25 21:20:00|72861.2|72821.8|72863.1|72819.1|72874.5|72827.8|72846.8|72803.2|104
1658784300000|2022-07-25 21:25:00|72860.7|72822.7|72859.5|72815|72872|72828|72847|72801.3|105
1658784600000|2022-07-25 21:30:00|72859.4|72814.6|72858.8|72808.1|72868|72822.8|72842|72807.2|116
1658784900000|2022-07-25 21:35:00|72858.5|72813.6|72862.8|72824.4|72873.5|72832.2|72848|72808.4|112
1658785200000|2022-07-25 21:40:00|72861.9|72827.9|72854.8|72814.5|72882.4|72831.8|72843.1|72801.9|177
1658785500000|2022-07-25 21:45:00|72857.5|72813.3|72851.9|72808.3|72871.2|72819.5|72836.8|72773.4|140
1658785800000|2022-07-25 21:50:00|72844.7|72813|72874.5|72788.5|72882.1|72825|72838|72778|151
1658786100000|2022-07-25 21:55:00|72861.4|72796.6|72872.1|72773.1|72881.4|72820|72838.9|72764.6|131
1658786400000|2022-07-25 22:00:00|72873.8|72774.8|72857.8|72823.4|72873.8|72832.6|72840.6|72774.8|434
1658786700000|2022-07-25 22:05:00|72858.7|72822.8|72859.7|72825.6|72867.4|72838.1|72840.5|72811.8|357
1658787000000|2022-07-25 22:10:00|72861.4|72823.6|72853|72828.3|72865.4|72839.5|72847.1|72823.2|464
1658787300000|2022-07-25 22:15:00|72854.6|72826.5|72853.1|72830.6|72863.5|72837|72847.1|72820.6|556
1658787600000|2022-07-25 22:20:00|72855.4|72827.9|72857.7|72837.7|72862.9|72842.9|72851.4|72826.9|537
1658787900000|2022-07-25 22:25:00|72857.6|72837.6|72861.7|72841.7|72866.8|72842.8|72857.3|72835.8|384
1658788200000|2022-07-25 22:30:00|72861.5|72841.5|72849.8|72829.8|72863.2|72843.2|72848.9|72828.7|480
1658788500000|2022-07-25 22:35:00|72849.7|72829.7|72848.4|72828.4|72853.5|72832.6|72845.3|72825.2|412
1658788800000|2022-07-25 22:40:00|72848.1|72828.1|72847.1|72827.1|72850.8|72829.9|72844.3|72824.3|374
1658789100000|2022-07-25 22:45:00|72846.9|72826.9|72846.2|72826.2|72851.9|72831.2|72843.7|72823.3|363
1658789400000|2022-07-25 22:50:00|72846.1|72826.1|72858.4|72838.4|72860.9|72840.9|72843.9|72823.9|398
1658789700000|2022-07-25 22:55:00|72858.1|72838.1|72859|72839|72870|72850|72857.4|72835.3|530
1658790000000|2022-07-25 23:00:00|72862.9|72842.9|72855.2|72835.2|72873.4|72853.4|72855.1|72835.1|349
1658790300000|2022-07-25 23:05:00|72855.3|72835.3|72869.1|72849.1|72870.5|72850.5|72855.3|72835.3|335
1658790600000|2022-07-25 23:10:00|72869|72849|72867.7|72847.7|72871.5|72851.5|72866.2|72845|363
1658790900000|2022-07-25 23:15:00|72868|72848|72865.8|72845.8|72871.1|72851.1|72863.6|72843.6|411
1658791200000|2022-07-25 23:20:00|72866|72846|72866.5|72846.5|72871.9|72851.8|72864.6|72844.6|420
1658791500000|2022-07-25 23:25:00|72866.9|72846.9|72868.7|72848.7|72869.9|72849.9|72857.4|72837.4|362
1658791800000|2022-07-25 23:30:00|72868.2|72848.2|72867.6|72847.6|72891.4|72871.4|72866.9|72846.9|452
1658792100000|2022-07-25 23:35:00|72867.5|72847.5|72873.2|72853.2|72877.4|72857.4|72866.9|72846.9|450
1658792400000|2022-07-25 23:40:00|72873.3|72853.3|72863.2|72843.2|72876.9|72856.9|72863.2|72843.2|708
1658792700000|2022-07-25 23:45:00|72863.1|72843.1|72853.6|72833.6|72864.8|72844.8|72840.8|72816.3|431
1658793000000|2022-07-25 23:50:00|72853.7|72833.7|72847.9|72827.9|72858|72838|72843.2|72823.2|390
1658793300000|2022-07-25 23:55:00|72846.8|72826.8|72843.2|72823.2|72850.1|72830.1|72842.3|72822.3|463
1658793600000|2022-07-26 00:00:00|72843.1|72823.1|72829.8|72809.8|72846|72826|72822.9|72802.9|668
1658793900000|2022-07-26 00:05:00|72830.1|72810.1|72834.9|72814.9|72843.5|72823.5|72830|72810|564
1658794200000|2022-07-26 00:10:00|72830.3|72815.3|72840.4|72820.4|72848|72828|72827.9|72807.9|465
1658794500000|2022-07-26 00:15:00|72840.5|72820.5|72813.7|72793.7|72851.1|72831.1|72809.6|72790.2|683
1658794800000|2022-07-26 00:20:00|72813.8|72793.8|72829.9|72809.9|72837.8|72817.8|72810.5|72790.5|637
1658795100000|2022-07-26 00:25:00|72830.1|72810.1|72815.7|72795.7|72835.6|72815.6|72813.2|72795.4|493
1658795400000|2022-07-26 00:30:00|72815.9|72795.9|72818|72798|72823.8|72803.8|72808.8|72789.7|659
1658795700000|2022-07-26 00:35:00|72818.1|72798.1|72802.8|72782.8|72833.8|72813.8|72796.5|72776.5|609
1658796000000|2022-07-26 00:40:00|72802.7|72782.7|72803.6|72783.6|72806.7|72786.7|72775|72755|690
1658796300000|2022-07-26 00:45:00|72803.8|72783.8|72803.7|72783.7|72822.5|72802.5|72801|72783.1|643
1658796600000|2022-07-26 00:50:00|72803.5|72783.5|72819|72799|72832.6|72814|72803.5|72783.5|763
1658796900000|2022-07-26 00:55:00|72818.7|72798.7|72795.7|72775.7|72818.7|72798.7|72787.8|72769.8|614
1658797200000|2022-07-26 01:00:00|72795.5|72775.5|72775.9|72755.9|72813.9|72793.9|72772.1|72752.1|775
1658797500000|2022-07-26 01:05:00|72775.7|72755.7|72748.7|72728.7|72776.3|72756.3|72744.1|72725.4|754
1658797800000|2022-07-26 01:10:00|72749.2|72729.2|72757.2|72737.2|72765.8|72747.5|72734.7|72717|772
1658798100000|2022-07-26 01:15:00|72757|72737|72743.8|72723.8|72759.6|72740.8|72719.2|72699.2|764
1658798400000|2022-07-26 01:20:00|72743.9|72723.9|72717.4|72697.4|72744.2|72724.9|72710.5|72690.5|784
1658798700000|2022-07-26 01:25:00|72717.5|72697.5|72705.8|72685.8|72722.4|72703.5|72699|72680.1|836
1658799000000|2022-07-26 01:30:00|72705.9|72685.9|72694.2|72674.2|72705.9|72688.5|72691.8|72671.8|742
1658799300000|2022-07-26 01:35:00|72694.7|72674.7|72674.5|72654.5|72696.9|72676.9|72650.8|72632.6|755
1658799600000|2022-07-26 01:40:00|72675.4|72655.4|72671.3|72651.3|72685.8|72665.9|72668.1|72649|656
1658799900000|2022-07-26 01:45:00|72671.9|72651.9|72701.2|72681.2|72711.1|72691.1|72671.7|72651.7|851
1658800200000|2022-07-26 01:50:00|72700.7|72680.7|72710|72690|72715.6|72697|72695.6|72677.1|696
1658800500000|2022-07-26 01:55:00|72710.2|72690.2|72719.8|72699.8|72725.7|72705.7|72707.3|72687.3|651
1658800800000|2022-07-26 02:00:00|72717.4|72697.4|72739.7|72719.7|72740.8|72723.7|72713.1|72695.5|693
1658801100000|2022-07-26 02:05:00|72739|72719|72742|72722|72749.4|72729.4|72731.1|72711.1|687
1658801400000|2022-07-26 02:10:00|72741.8|72721.8|72727|72707|72747.4|72727.8|72725.2|72707|637
1658801700000|2022-07-26 02:15:00|72727.2|72707.2|72734.5|72714.5|72744.1|72726.6|72726.9|72706.9|519
1658802000000|2022-07-26 02:20:00|72734.4|72714.4|72737.6|72722.6|72751|72731.9|72728.6|72710.7|651
1658802300000|2022-07-26 02:25:00|72739|72724|72746.7|72726.7|72754.9|72734.9|72737.7|72717.7|545
1658802600000|2022-07-26 02:30:00|72747.1|72727.1|72748.2|72728.2|72751.9|72733.2|72733.1|72713.9|624
1658802900000|2022-07-26 02:35:00|72748.6|72728.6|72743.7|72723.7|72748.8|72728.8|72734.4|72716.7|658
1658803200000|2022-07-26 02:40:00|72743.6|72723.6|72723.7|72703.7|72743.9|72723.9|72718.2|72698.2|660
1658803500000|2022-07-26 02:45:00|72723.8|72703.8|72699.9|72679.9|72723.8|72705.3|72694.8|72674.8|727
1658803800000|2022-07-26 02:50:00|72700.1|72680.1|72695.6|72675.6|72703.8|72684.5|72686.9|72669.2|644
1658804100000|2022-07-26 02:55:00|72695.9|72675.9|72736.2|72716.2|72740.2|72720.2|72693.5|72674.8|761
1658804400000|2022-07-26 03:00:00|72735.7|72715.7|72723.4|72703.4|72745.7|72725.7|72718.8|72698.8|606
1658804700000|2022-07-26 03:05:00|72723.2|72703.2|72721.8|72701.8|72725.5|72705.5|72705.1|72685.1|621
1658805000000|2022-07-26 03:10:00|72722.2|72702.2|72739.2|72719.2|72740.2|72721.5|72718.1|72699.5|571
1658805300000|2022-07-26 03:15:00|72739.6|72719.6|72749.9|72729.9|72752.9|72733.7|72734.2|72716|489
1658805600000|2022-07-26 03:20:00|72750|72730|72745.2|72725.2|72750.6|72730.6|72736.8|72717.7|425
1658805900000|2022-07-26 03:25:00|72745.3|72725.3|72745.6|72725.6|72753.3|72735.4|72739.4|72721.7|480
1658806200000|2022-07-26 03:30:00|72745.5|72725.5|72782.8|72762.8|72784|72765.8|72745.2|72725.4|616
1658806500000|2022-07-26 03:35:00|72781.7|72761.7|72809.1|72789.1|72811.7|72794.5|72774.8|72758.1|647
1658806800000|2022-07-26 03:40:00|72811.7|72791.7|72794.4|72774.4|72811.7|72793.7|72787.5|72770|635
1658807100000|2022-07-26 03:45:00|72794.5|72774.5|72809.4|72789.4|72810.5|72793.1|72793.3|72774.2|554
1658807400000|2022-07-26 03:50:00|72809.3|72789.3|72800.6|72780.6|72819.2|72799.2|72798.4|72778.4|599
1658807700000|2022-07-26 03:55:00|72800.2|72780.2|72794.6|72774.6|72806|72787.5|72793.2|72774.5|531
1658808000000|2022-07-26 04:00:00|72794.5|72774.5|72818|72798|72827.7|72807.7|72794.5|72774.5|550
1658808300000|2022-07-26 04:05:00|72817.7|72797.7|72805.6|72785.6|72821.5|72801.5|72803.2|72784|665
1658808600000|2022-07-26 04:10:00|72805.4|72785.4|72800.8|72780.8|72806.1|72786.1|72793.4|72774.6|501
1658808900000|2022-07-26 04:15:00|72800.4|72780.4|72801.8|72781.8|72802.2|72782.5|72781|72763.5|532
1658809200000|2022-07-26 04:20:00|72801.7|72781.7|72803.3|72783.3|72810.4|72792.1|72792.2|72774.5|464
1658809500000|2022-07-26 04:25:00|72802.4|72782.4|72816.3|72796.3|72820.6|72801|72802.4|72782.4|441
1658809800000|2022-07-26 04:30:00|72816|72796|72808.1|72788.1|72821|72801|72805.2|72785.8|538
1658810100000|2022-07-26 04:35:00|72808|72788|72825.7|72805.7|72827.7|72807.7|72807.5|72787.5|517
1658810400000|2022-07-26 04:40:00|72825.6|72805.6|72837.6|72817.6|72846|72826|72825.4|72805.4|411
1658810700000|2022-07-26 04:45:00|72837.8|72817.8|72827.3|72807.3|72839.6|72819.6|72821.3|72801.3|479
1658811000000|2022-07-26 04:50:00|72827.1|72807.1|72823.6|72803.6|72827.1|72807.1|72818.4|72800.3|523
1658811300000|2022-07-26 04:55:00|72824|72804|72828.8|72808.8|72832.2|72812.2|72819.2|72799.2|556
1658811600000|2022-07-26 05:00:00|72828.5|72808.5|72820.8|72800.8|72835.2|72818.4|72820.3|72800.3|549
1658811900000|2022-07-26 05:05:00|72821|72801|72801.9|72781.9|72822.4|72804.2|72801.9|72781.9|611
1658812200000|2022-07-26 05:10:00|72802.1|72782.1|72804.8|72784.8|72808.9|72788.9|72793.9|72773.9|576
1658812500000|2022-07-26 05:15:00|72804.9|72784.9|72811.1|72791.1|72813.7|72794.1|72798.9|72778.9|533
1658812800000|2022-07-26 05:20:00|72811.4|72791.4|72839.3|72819.3|72842.7|72822.7|72805.4|72786.1|553
1658813100000|2022-07-26 05:25:00|72840.4|72820.4|72822.6|72802.6|72840.4|72820.4|72813.2|72793.2|510
1658813400000|2022-07-26 05:30:00|72822.5|72802.5|72812.7|72792.7|72828.5|72808.5|72812.3|72792.3|546
1658813700000|2022-07-26 05:35:00|72812.4|72792.4|72827|72807|72827.2|72807.2|72811.8|72791.8|536
1658814000000|2022-07-26 05:40:00|72826.8|72806.8|72844|72824|72847.8|72827.8|72821|72802|581
1658814300000|2022-07-26 05:45:00|72841|72826|72836.9|72816.9|72851.3|72832.8|72832.1|72812.1|579
1658814600000|2022-07-26 05:50:00|72836.6|72816.6|72847.8|72827.8|72851.9|72834.1|72832.5|72812.9|582
1658814900000|2022-07-26 05:55:00|72847.2|72827.2|72888.7|72868.7|72902.2|72882.2|72847.2|72827.2|687
1658815200000|2022-07-26 06:00:00|72889.5|72869.5|72881.1|72861.1|72889.5|72869.5|72831.8|72811.8|866
1658815500000|2022-07-26 06:05:00|72881.5|72861.5|72864.7|72844.7|72881.5|72863.5|72849.8|72831.4|698
1658815800000|2022-07-26 06:10:00|72863.2|72843.2|72859.7|72839.7|72869.6|72849.7|72855.3|72836.9|620
1658816100000|2022-07-26 06:15:00|72859.6|72839.6|72859.1|72844.1|72867.6|72847.6|72840.6|72821.6|765
1658816400000|2022-07-26 06:20:00|72860.5|72840.5|72867.3|72847.3|72870.9|72853.1|72854.4|72834.4|715
1658816700000|2022-07-26 06:25:00|72866.7|72846.7|72829.1|72814.1|72871|72853.8|72824.5|72807.7|737
1658817000000|2022-07-26 06:30:00|72829.2|72814.2|72834.9|72819.9|72852.9|72835.4|72824.8|72809|848
1658817300000|2022-07-26 06:35:00|72833.8|72818.8|72806.2|72786.2|72855.1|72837.5|72792.8|72775.5|885
1658817600000|2022-07-26 06:40:00|72806|72786|72803|72788|72815.5|72799.6|72800.3|72783.8|770
1658817900000|2022-07-26 06:45:00|72802|72787|72802.6|72787.6|72808.2|72791|72786.2|72771.2|702
1658818200000|2022-07-26 06:50:00|72802.8|72787.8|72841|72826|72842.3|72827.3|72798.5|72783.5|793
1658818500000|2022-07-26 06:55:00|72843.6|72828.6|72906.1|72891.1|72924.4|72908.2|72843.6|72828.6|999
1658818800000|2022-07-26 07:00:00|72907|72892|72876|72856|72936.6|72921.1|72870.8|72854.9|1048
1658819100000|2022-07-26 07:05:00|72873.9|72858.9|72872.8|72852.8|72886|72868.4|72844.7|72828.4|1008
1658819400000|2022-07-26 07:10:00|72870.1|72855.1|72807.7|72792.7|72873|72857.5|72804.3|72788.1|973
1658819700000|2022-07-26 07:15:00|72807.2|72792.2|72827.8|72812.8|72859.6|72844.6|72805.1|72790.1|967
1658820000000|2022-07-26 07:20:00|72829.1|72814.1|72820.3|72805.3|72850.7|72835.7|72809.4|72792.5|861
1658820300000|2022-07-26 07:25:00|72820.4|72805.4|72749|72734|72823.6|72808.6|72738.9|72723.9|918
1658820600000|2022-07-26 07:30:00|72748.3|72733.3|72780.4|72765.4|72785.5|72770.5|72734.8|72719.8|962
1658820900000|2022-07-26 07:35:00|72780|72765|72832.6|72817.6|72842.5|72824.5|72776.8|72761.8|899
1658821200000|2022-07-26 07:40:00|72832.5|72817.5|72819.7|72804.7|72834.2|72819|72804.3|72787.5|855
1658821500000|2022-07-26 07:45:00|72818.1|72803.1|72862.1|72847.1|72877.7|72862.7|72813.7|72797.3|908
1658821800000|2022-07-26 07:50:00|72862.2|72847.2|72898.9|72883.9|72899.6|72884.6|72837.8|72819.9|926
1658822100000|2022-07-26 07:55:00|72896.6|72881.6|72854.6|72839.6|72898.7|72883.7|72841.6|72826.6|875
1658822400000|2022-07-26 08:00:00|72856.3|72841.3|72894.6|72879.6|72899.5|72882.3|72834.9|72817.8|951
1658822700000|2022-07-26 08:05:00|72894.8|72879.8|72952.7|72937.7|72963.6|72948.6|72882.3|72866.3|1013
1658823000000|2022-07-26 08:10:00|72952|72937|72954.9|72934.9|72985.6|72967.6|72918.6|72901.5|952
1658823300000|2022-07-26 08:15:00|72950.8|72935.8|72915.3|72900.3|72971.4|72954.2|72913.4|72898.4|930
1658823600000|2022-07-26 08:20:00|72915.5|72900.5|72888.1|72868.1|72932.5|72916.8|72885.8|72867.9|830
1658823900000|2022-07-26 08:25:00|72887.2|72867.2|72879.2|72859.2|72898.9|72880.8|72871.8|72854.8|863
1658824200000|2022-07-26 08:30:00|72879.6|72859.6|72876.4|72856.4|72888.1|72872.4|72846.6|72829.5|892
1658824500000|2022-07-26 08:35:00|72876.5|72856.5|72893.8|72873.8|72916.2|72898.7|72873.9|72856.5|915
1658824800000|2022-07-26 08:40:00|72890.5|72875.5|72863.9|72848.9|72905.4|72890.4|72851.9|72836.9|869
1658825100000|2022-07-26 08:45:00|72864|72849|72918.3|72903.3|72923.1|72908.1|72863.3|72848.3|816
1658825400000|2022-07-26 08:50:00|72918.4|72903.4|72976.6|72961.6|72981.3|72966.3|72894.2|72879.2|879
1658825700000|2022-07-26 08:55:00|72975.2|72960.2|72940.9|72925.9|72977.4|72962.4|72930.6|72915.6|900
1658826000000|2022-07-26 09:00:00|72941|72926|72958.9|72943.9|72977.2|72962.2|72939.3|72922.1|804
1658826300000|2022-07-26 09:05:00|72959|72944|72954|72939|72972.4|72957.4|72942.4|72924.8|802
1658826600000|2022-07-26 09:10:00|72953.7|72938.7|72981.5|72966.5|73000.1|72982.5|72939.5|72922.5|850
1658826900000|2022-07-26 09:15:00|72981.6|72966.6|73015.2|73000.2|73035.3|73018.9|72969.9|72954.9|877
1658827200000|2022-07-26 09:20:00|73015.7|73000.7|73087.9|73072.9|73099.7|73083.4|73015.4|72996.6|947
1658827500000|2022-07-26 09:25:00|73088.1|73073.1|73115.8|73095.8|73181.1|73162.4|73087.8|73072.8|982
1658827800000|2022-07-26 09:30:00|73117|73097|73156.3|73141.3|73174.3|73157|73101.8|73085.4|914
1658828100000|2022-07-26 09:35:00|73155|73140|73150.6|73130.6|73164.8|73149.8|73117.8|73100|878
1658828400000|2022-07-26 09:40:00|73150.7|73130.7|73148.6|73133.6|73162.3|73147.3|73127.2|73111.4|892
1658828700000|2022-07-26 09:45:00|73148.9|73133.9|73156.8|73136.8|73202.7|73187.2|73127.3|73107.3|939
1658829000000|2022-07-26 09:50:00|73156.6|73136.6|73150.9|73135.9|73180.2|73164.1|73132.2|73113.5|875
1658829300000|2022-07-26 09:55:00|73156.3|73141.3|73167.8|73152.8|73188.7|73172.7|73145.7|73130.2|840
1658829600000|2022-07-26 10:00:00|73168|73153|73202.9|73182.9|73208.5|73191.3|73164.8|73147.1|900
1658829900000|2022-07-26 10:05:00|73199.6|73184.6|73257.1|73242.1|73294.3|73276.8|73152.5|73132.5|1056
1658830200000|2022-07-26 10:10:00|73257.3|73242.3|73329.8|73309.8|73336.8|73319.5|73254.3|73236.7|1029
1658830500000|2022-07-26 10:15:00|73326.7|73311.7|73423.1|73408.1|73456.7|73437.7|73320.6|73303.2|1045
1658830800000|2022-07-26 10:20:00|73423|73408|73405|73385|73455.5|73436.7|73377|73358.9|1041
1658831100000|2022-07-26 10:25:00|73406.7|73386.7|73342.8|73322.8|73415.4|73395.6|73338.6|73320.8|926
1658831400000|2022-07-26 10:30:00|73343.1|73323.1|73410.4|73395.4|73411.6|73396.6|73341.4|73323.1|918
1658831700000|2022-07-26 10:35:00|73410.6|73395.6|73371|73356|73442.1|73426.4|73364.6|73346.3|948
1658832000000|2022-07-26 10:40:00|73373.5|73358.5|73387.2|73367.2|73417.6|73401|73368.6|73352|945
1658832300000|2022-07-26 10:45:00|73387.3|73367.3|73400|73380|73404.1|73385|73352.8|73335.6|882
1658832600000|2022-07-26 10:50:00|73400.7|73380.7|73356.4|73341.4|73420|73401.2|73343.7|73328.7|946
1658832900000|2022-07-26 10:55:00|73356.1|73341.1|73346|73331|73377.1|73359.7|73339.9|73324.9|841
1658833200000|2022-07-26 11:00:00|73344.8|73329.8|73350.6|73335.6|73394.2|73376.2|73337|73322|889
1658833500000|2022-07-26 11:05:00|73350.5|73335.5|73378.8|73363.8|73397|73380.8|73337.8|73320.4|905
1658833800000|2022-07-26 11:10:00|73378.9|73363.9|73419.2|73399.2|73423.8|73408.7|73370.4|73355.4|873
1658834100000|2022-07-26 11:15:00|73419|73399|73461.5|73446.5|73463.9|73448.6|73417.8|73399|854
1658834400000|2022-07-26 11:20:00|73461.8|73446.8|73438.6|73423.6|73463.2|73448.2|73430|73414.5|864
1658834700000|2022-07-26 11:25:00|73438.3|73423.3|73413|73398|73460.1|73443|73402.5|73385.8|822
1658835000000|2022-07-26 11:30:00|73414.3|73399.3|73458.1|73443.1|73459.4|73444.4|73405.4|73387.4|890
1658835300000|2022-07-26 11:35:00|73458.3|73443.3|73467.4|73452.4|73485.7|73469.9|73422.8|73407.8|888
1658835600000|2022-07-26 11:40:00|73467.9|73452.9|73523.6|73508.6|73538.6|73523.6|73444.3|73428.2|934
1658835900000|2022-07-26 11:45:00|73524.1|73509.1|73503.9|73488.9|73535.7|73520.7|73493.5|73478.5|892
1658836200000|2022-07-26 11:50:00|73504.6|73489.6|73481.9|73466.9|73527.7|73512.7|73478.8|73463.2|918
1658836500000|2022-07-26 11:55:00|73483.5|73463.5|73491.7|73471.7|73504.9|73488|73445|73428.1|999
1658836800000|2022-07-26 12:00:00|73490.2|73475.2|73494.4|73479.4|73510.5|73495.5|73480.2|73462.9|960
1658837100000|2022-07-26 12:05:00|73495.4|73480.4|73497.1|73482.1|73518.2|73503.2|73483.9|73468.9|822
1658837400000|2022-07-26 12:10:00|73497|73482|73541.7|73526.7|73545.8|73528.3|73478.9|73463.9|891
1658837700000|2022-07-26 12:15:00|73541.3|73526.3|73595.8|73580.8|73600.6|73582.9|73540.5|73523.7|999
1658838000000|2022-07-26 12:20:00|73595.9|73580.9|73571.3|73551.3|73597.4|73582.4|73545.4|73528.4|1009
1658838300000|2022-07-26 12:25:00|73571.4|73551.4|73543.5|73528.5|73573|73554.6|73518.9|73500.6|914
1658838600000|2022-07-26 12:30:00|73543.2|73528.2|73463.8|73443.8|73556.5|73538.8|73454.8|73436.5|985
1658838900000|2022-07-26 12:35:00|73463.2|73443.2|73486.5|73471.5|73490.5|73473.5|73438.2|73420.2|922
1658839200000|2022-07-26 12:40:00|73486.4|73471.4|73476.1|73461.1|73491.4|73474.2|73452.5|73437.5|950
1658839500000|2022-07-26 12:45:00|73476.7|73461.7|73455.5|73435.5|73503.1|73487.1|73441.6|73424.9|935
1658839800000|2022-07-26 12:50:00|73454.7|73434.7|73402.7|73387.7|73468.4|73453.4|73402.4|73387.4|948
1658840100000|2022-07-26 12:55:00|73405.8|73385.8|73366.5|73346.5|73455|73435|73357.9|73340.9|911
1658840400000|2022-07-26 13:00:00|73369.2|73349.2|73342.2|73322.2|73475.8|73455.8|73341.2|73321.2|1113
1658840700000|2022-07-26 13:05:00|73341.1|73321.1|73400.7|73385.7|73402.7|73386.3|73330.5|73310.5|1007
1658841000000|2022-07-26 13:10:00|73400.1|73385.1|73440.7|73420.7|73447.7|73430.5|73392.1|73374.6|991
1658841300000|2022-07-26 13:15:00|73440.6|73420.6|73419.5|73399.5|73440.7|73420.7|73409.4|73390.2|913
1658841600000|2022-07-26 13:20:00|73420.6|73400.6|73426.9|73406.9|73435.1|73417.9|73403.2|73388.2|921
1658841900000|2022-07-26 13:25:00|73426.7|73406.7|73359.9|73339.9|73428.6|73408.6|73353.3|73335.5|909
1658842200000|2022-07-26 13:30:00|73360.7|73345.7|73408.1|73388.1|73429.9|73411.1|73345|73327.8|1054
1658842500000|2022-07-26 13:35:00|73408|73388|73405|73385|73426.7|73408.4|73375.5|73356.9|979
1658842800000|2022-07-26 13:40:00|73404.9|73384.9|73397.8|73377.8|73406.3|73387.2|73348.3|73329.6|1006
1658843100000|2022-07-26 13:45:00|73398|73378|73501.2|73481.2|73510.4|73490.4|73394.1|73376.5|1026
1658843400000|2022-07-26 13:50:00|73496|73476|73462.5|73442.5|73506.9|73489|73439.4|73421.7|1040
1658843700000|2022-07-26 13:55:00|73460.5|73445.5|73391.7|73371.7|73480.1|73460.9|73368.1|73348.1|1013
1658844000000|2022-07-26 14:00:00|73392.7|73372.7|73480.8|73460.8|73486.1|73466.1|73342.9|73322.9|1116
1658844300000|2022-07-26 14:05:00|73480.7|73460.7|73474.4|73454.4|73501.6|73481.6|73439.4|73422.3|1058
1658844600000|2022-07-26 14:10:00|73474.7|73454.7|73539.1|73519.1|73547|73529.5|73444.1|73424.1|1043
1658844900000|2022-07-26 14:15:00|73540.1|73524.1|73504.3|73489.3|73561.5|73545.4|73496.9|73480.6|1037
1658845200000|2022-07-26 14:20:00|73504.1|73489.1|73459.6|73444.6|73531.1|73513.7|73457.3|73442.3|1009
1658845500000|2022-07-26 14:25:00|73459.9|73444.9|73435.1|73420.1|73481.1|73466.1|73417.1|73400|1034
1658845800000|2022-07-26 14:30:00|73435.5|73420.5|73383.5|73363.5|73456.8|73441.8|73375|73356.8|1042
1658846100000|2022-07-26 14:35:00|73384.1|73364.1|73402.4|73387.4|73422|73404.7|73378.5|73358.7|967
1658846400000|2022-07-26 14:40:00|73402.2|73387.2|73439.9|73419.9|73450.9|73433.1|73397.6|73380.8|978
1658846700000|2022-07-26 14:45:00|73439.2|73419.2|73431.5|73416.5|73480.1|73461.8|73411.9|73394.4|1025
1658847000000|2022-07-26 14:50:00|73433.2|73418.2|73457.9|73442.9|73472.3|73454|73421.2|73403.1|1021
1658847300000|2022-07-26 14:55:00|73457.6|73442.6|73466.2|73451.2|73508.6|73491.3|73453|73438|1089
1658847600000|2022-07-26 15:00:00|73466.1|73451.1|73413.2|73393.2|73480.7|73462.5|73410.7|73393.1|1036
1658847900000|2022-07-26 15:05:00|73411|73396|73449.9|73429.9|73457.9|73441.5|73410.5|73393.3|878
1658848200000|2022-07-26 15:10:00|73450.3|73430.3|73444.4|73424.4|73458.8|73440.3|73432.7|73414.7|874
1658848500000|2022-07-26 15:15:00|73439.6|73424.6|73469.5|73449.5|73469.8|73451.1|73435.4|73420.4|924
1658848800000|2022-07-26 15:20:00|73469|73454|73521.2|73501.2|73522.9|73504.3|73461.9|73443.7|909
1658849100000|2022-07-26 15:25:00|73521.1|73501.1|73544.2|73524.2|73553.4|73536|73512.7|73495.2|932
1658849400000|2022-07-26 15:30:00|73544.3|73524.3|73538.1|73518.1|73550.1|73534.2|73515.2|73496.9|838
1658849700000|2022-07-26 15:35:00|73538.3|73518.3|73591.8|73571.8|73596.8|73578.8|73534.7|73516.3|832
1658850000000|2022-07-26 15:40:00|73592|73572|73574|73554|73592.2|73572.2|73534.3|73514.3|890
1658850300000|2022-07-26 15:45:00|73574.4|73554.4|73581|73561|73583.9|73563.9|73557.9|73537.9|828
1658850600000|2022-07-26 15:50:00|73580.8|73560.8|73602.6|73587.6|73618.5|73601.1|73576.6|73559|832
1658850900000|2022-07-26 15:55:00|73602.4|73587.4|73596.5|73581.5|73612|73593|73562.2|73547.2|902
1658851200000|2022-07-26 16:00:00|73598.9|73578.9|73611.7|73591.7|73615.9|73595.9|73590.2|73570.2|842
1658851500000|2022-07-26 16:05:00|73610.5|73590.5|73625.4|73605.4|73657.5|73639.9|73608|73588|829
1658851800000|2022-07-26 16:10:00|73625.2|73605.2|73647.1|73627.1|73657.2|73639.3|73613.9|73593.9|918
1658852100000|2022-07-26 16:15:00|73645.5|73625.5|73602|73587|73648.6|73631.5|73591.7|73574.7|908
1658852400000|2022-07-26 16:20:00|73602.2|73587.2|73590.8|73570.8|73620.9|73600.9|73576.6|73560.3|879
1658852700000|2022-07-26 16:25:00|73590.7|73570.7|73553.8|73533.8|73591.2|73572.7|73541.9|73525.1|863
1658853000000|2022-07-26 16:30:00|73553.4|73533.4|73525.4|73505.4|73562.6|73543.3|73513|73495.9|761
1658853300000|2022-07-26 16:35:00|73522.3|73507.3|73553.6|73533.6|73554.5|73538.6|73520.3|73502.5|821
1658853600000|2022-07-26 16:40:00|73553.5|73533.5|73526.8|73506.8|73564.4|73544.4|73515|73495|669
1658853900000|2022-07-26 16:45:00|73526.3|73506.3|73519.9|73499.9|73537.7|73522|73514.4|73496.9|701
1658854200000|2022-07-26 16:50:00|73519.1|73499.1|73510.8|73495.8|73543.4|73524.3|73504.8|73488.4|582
1658854500000|2022-07-26 16:55:00|73510.1|73495.1|73508.7|73488.7|73522.7|73505.3|73496.9|73479.6|638
1658854800000|2022-07-26 17:00:00|73505.7|73490.7|73480.7|73465.7|73516|73498.1|73479.4|73462|888
1658855100000|2022-07-26 17:05:00|73483|73463|73480.9|73465.9|73528.2|73511.2|73478.7|73460.9|810
1658855400000|2022-07-26 17:10:00|73480.4|73465.4|73484.9|73469.9|73495.2|73478.5|73475.1|73459.5|728
1658855700000|2022-07-26 17:15:00|73485.1|73470.1|73482.8|73467.8|73496.1|73478.9|73469.9|73452|748
1658856000000|2022-07-26 17:20:00|73482.9|73467.9|73493|73478|73495.1|73478.6|73470.2|73452.7|683
1658856300000|2022-07-26 17:25:00|73496|73481|73511.9|73491.9|73541.1|73524|73495|73477.8|835
1658856600000|2022-07-26 17:30:00|73509.9|73494.9|73576.1|73556.1|73581.6|73564|73508.7|73493.7|765
1658856900000|2022-07-26 17:35:00|73576.3|73556.3|73575.9|73560.9|73576.5|73561.5|73554.4|73536.5|686
1658857200000|2022-07-26 17:40:00|73576|73561|73547|73532|73585.7|73570.1|73547|73532|764
1658857500000|2022-07-26 17:45:00|73546.7|73531.7|73584.1|73564.1|73589.5|73573.3|73542.9|73526.1|731
1658857800000|2022-07-26 17:50:00|73584|73564|73566.3|73551.3|73588.2|73572.2|73564|73547.2|670
1658858100000|2022-07-26 17:55:00|73566.4|73551.4|73574.8|73559.8|73586.5|73571.5|73556.4|73539.6|694
1658858400000|2022-07-26 18:00:00|73575|73560|73499.5|73479.5|73576|73560|73497.2|73479.5|831
1658858700000|2022-07-26 18:05:00|73500.6|73480.6|73521.4|73501.4|73523.2|73505.5|73484.3|73467|872
1658859000000|2022-07-26 18:10:00|73521.3|73501.3|73512.1|73497.1|73527.5|73509.7|73498.6|73481.7|772
1658859300000|2022-07-26 18:15:00|73514.9|73494.9|73533.9|73513.9|73540.9|73525.1|73508.9|73492|676
1658859600000|2022-07-26 18:20:00|73529.5|73514.5|73530.5|73515.5|73565|73548|73526.8|73509.9|690
1658859900000|2022-07-26 18:25:00|73531.3|73516.3|73535.4|73515.4|73540.3|73522.4|73520.5|73502.8|591
1658860200000|2022-07-26 18:30:00|73536.1|73516.1|73554.8|73534.8|73558.8|73541.5|73532.4|73515.2|668
1658860500000|2022-07-26 18:35:00|73555|73535|73553.7|73533.7|73565.3|73548.1|73543.9|73526.5|688
1658860800000|2022-07-26 18:40:00|73553.1|73533.1|73542.9|73527.9|73553.1|73535|73532|73516.2|634
1658861100000|2022-07-26 18:45:00|73543.5|73528.5|73552|73537|73557.6|73540.9|73526.7|73509.4|660
1658861400000|2022-07-26 18:50:00|73551.9|73536.9|73551.7|73536.7|73565.4|73548.5|73543.1|73525.4|617
1658861700000|2022-07-26 18:55:00|73551.5|73536.5|73547|73532|73558.5|73541.6|73533.4|73513.8|784
1658862000000|2022-07-26 19:00:00|73544.2|73529.2|73554.3|73534.3|73555.2|73538.4|73528|73510|770
1658862300000|2022-07-26 19:05:00|73551.9|73536.9|73545.3|73525.3|73561.1|73543.6|73541|73524.4|739
1658862600000|2022-07-26 19:10:00|73545.2|73525.2|73553.9|73538.9|73562.5|73544.7|73538.8|73521.6|727
1658862900000|2022-07-26 19:15:00|73554.1|73539.1|73573|73553|73575.9|73558.4|73549.3|73531.8|644
1658863200000|2022-07-26 19:20:00|73573.3|73553.3|73549|73534|73573.3|73556.5|73542.4|73524.9|651
1658863500000|2022-07-26 19:25:00|73549.1|73534.1|73545.6|73525.6|73559.7|73544.6|73542.9|73525.5|626
1658863800000|2022-07-26 19:30:00|73543|73528|73545.9|73525.9|73558.7|73539.5|73539.7|73522.5|604
1658864100000|2022-07-26 19:35:00|73546|73526|73514.9|73499.9|73550.3|73532.6|73512.2|73494.9|621
1658864400000|2022-07-26 19:40:00|73515.3|73500.3|73528.9|73513.9|73538.1|73522.1|73508.7|73492|655
1658864700000|2022-07-26 19:45:00|73531.2|73511.2|73529.9|73509.9|73539.7|73524.1|73521.1|73504.2|551
1658865000000|2022-07-26 19:50:00|73526.6|73511.6|73533.5|73518.5|73537.2|73519.7|73519.2|73504.2|706
1658865300000|2022-07-26 19:55:00|73533.8|73518.8|73610.7|73595.7|73611.4|73595.7|73533.2|73515.8|914
1658865600000|2022-07-26 20:00:00|73607.8|73592.8|73555.4|73535.4|73607.9|73592.9|73545.9|73525.9|863
1658865900000|2022-07-26 20:05:00|73555.6|73535.6|73581.6|73561.6|73583.9|73563.9|73554.5|73534.5|441
1658866200000|2022-07-26 20:10:00|73581.9|73561.9|73577.6|73557.6|73582.9|73562.9|73564.7|73544.7|410
1658866500000|2022-07-26 20:15:00|73578|73558|73561.1|73541.1|73578.6|73558.6|73554.2|73534.2|330
1658866800000|2022-07-26 20:20:00|73561|73541|73564.9|73544.9|73571.7|73551.7|73556.8|73536.8|459
1658867100000|2022-07-26 20:25:00|73565|73545|73581.1|73561.1|73591.9|73572.7|73563.9|73543.9|491
1658867400000|2022-07-26 20:30:00|73580.5|73560.5|73558.4|73538.4|73584.9|73564.9|73557.3|73538.1|323
1658867700000|2022-07-26 20:35:00|73558.7|73538.7|73559.8|73539.8|73571.2|73551.2|73558|73538|275
1658868000000|2022-07-26 20:40:00|73561.1|73541.1|73569.4|73549.4|73572.1|73552.1|73556|73536|568
1658868300000|2022-07-26 20:45:00|73570.1|73550.1|73574|73554|73576.3|73556.3|73566.4|73545.5|407
1658868600000|2022-07-26 20:50:00|73573.8|73553.8|73588.4|73568.4|73590.1|73570.1|73571.7|73551.7|394
1658868900000|2022-07-26 20:55:00|73588.3|73568.3|73594.7|73544|73597.4|73571.5|73573.7|73541.5|390
1658869200000|2022-07-26 21:00:00|73596.3|73540.9|73602.1|73528.6|73613.3|73546.4|73596.3|73515|59
1658869500000|2022-07-26 21:05:00|73604.4|73513.3|73578.4|73546.3|73604.4|73559.1|73575.8|73513.3|141
1658869800000|2022-07-26 21:10:00|73583.1|73521.1|73606.7|73518.8|73619.1|73549.3|73552.3|73471.3|307
1658870100000|2022-07-26 21:15:00|73605.1|73519.7|73612.3|73513.3|73612.3|73550.5|73559.4|73505.6|291
1658870400000|2022-07-26 21:20:00|73596.3|73527.8|73575.9|73511.2|73612.4|73548.5|73565.7|73495.7|292
1658870700000|2022-07-26 21:25:00|73558.6|73526.9|73591|73507.6|73600.3|73533|73552.9|73494.3|159
1658871000000|2022-07-26 21:30:00|73598.9|73499.9|73577.7|73517.7|73603.6|73536.3|73558.1|73497.9|201
1658871300000|2022-07-26 21:35:00|73578|73517.2|73575.7|73520.8|73600|73540.8|73561.6|73495.4|206
1658871600000|2022-07-26 21:40:00|73575.4|73515.1|73612.6|73523.8|73619.3|73549|73566.9|73505.7|158
1658871900000|2022-07-26 21:45:00|73605.5|73534.5|73593.6|73530|73615.1|73554.3|73576.7|73512.8|263
1658872200000|2022-07-26 21:50:00|73591.9|73531.4|73612.5|73513.5|73614.5|73550.3|73576|73512.2|240
1658872500000|2022-07-26 21:55:00|73612.7|73513.7|73602.9|73503.9|73612.7|73544.1|73575.8|73503.8|165
1658872800000|2022-07-26 22:00:00|73604|73505|73567.9|73523.8|73605.4|73547.6|73554.9|73505|556
1658873100000|2022-07-26 22:05:00|73575|73515|73545.2|73520.1|73575|73542.5|73543.4|73515|374
1658873400000|2022-07-26 22:10:00|73550.3|73514|73464.9|73444.9|73554.5|73517.8|73460.7|73438.4|871
1658873700000|2022-07-26 22:15:00|73465|73445|73494.9|73463.7|73513.9|73482.8|73462.3|73429.2|631
1658874000000|2022-07-26 22:20:00|73493.5|73465.5|73504.2|73484.2|73510.6|73484.5|73488.2|73462|395
1658874300000|2022-07-26 22:25:00|73504|73484|73505.3|73482.2|73516.9|73489.2|73502.9|73471.8|291
1658874600000|2022-07-26 22:30:00|73504.6|73484.6|73494.1|73468.4|73512.5|73484.6|73488.9|73463.9|422
1658874900000|2022-07-26 22:35:00|73494|73468.6|73493.3|73473.3|73502.1|73473.5|73486.6|73461.1|301
1658875200000|2022-07-26 22:40:00|73493.1|73473.1|73498.3|73473.1|73504.1|73477.8|73489.8|73463.6|431
1658875500000|2022-07-26 22:45:00|73498.2|73472.9|73494.3|73471.8|73505.4|73477.3|73484.5|73458.6|491
1658875800000|2022-07-26 22:50:00|73492.8|73472.8|73493.9|73465.9|73502.9|73475.5|73488|73459.4|306
1658876100000|2022-07-26 22:55:00|73489.5|73469.5|73485.5|73465.5|73499.5|73469.5|73480.8|73458.4|399
1658876400000|2022-07-26 23:00:00|73486.1|73466.1|73479.6|73455.1|73495.5|73466.1|73477.7|73452.9|480
1658876700000|2022-07-26 23:05:00|73477.6|73457.2|73465.3|73445.3|73482.9|73458.9|73463.2|73442|425
1658877000000|2022-07-26 23:10:00|73465|73445|73459.8|73439.8|73479.2|73448.7|73457.3|73435.8|456
1658877300000|2022-07-26 23:15:00|73460.2|73438.2|73454.7|73434.7|73471.1|73451.1|73452.9|73432.9|498
1658877600000|2022-07-26 23:20:00|73454.8|73434.8|73460.3|73440.3|73468.5|73448.5|73450.9|73430.9|426
1658877900000|2022-07-26 23:25:00|73460.7|73440.7|73460.7|73440.7|73474.4|73454.4|73456.5|73436.5|492
1658878200000|2022-07-26 23:30:00|73460|73440|73470.6|73450.6|73480.7|73460.7|73455.2|73435.2|509
1658878500000|2022-07-26 23:35:00|73470.3|73450.3|73477.8|73457.8|73481.1|73461.1|73457.3|73437.3|477
1658878800000|2022-07-26 23:40:00|73477.2|73457.2|73478.7|73458.7|73481.8|73461.8|73470.9|73450.9|379
1658879100000|2022-07-26 23:45:00|73479.3|73459.3|73483.3|73463.3|73484.7|73464.7|73473.1|73453.1|476
1658879400000|2022-07-26 23:50:00|73483.4|73463.4|73478.7|73458.7|73485.7|73465.7|73471.9|73451.9|519
1658879700000|2022-07-26 23:55:00|73478.6|73458.6|73489.9|73469.9|73490.7|73470.7|73469.4|73449.4|517
1658880000000|2022-07-27 00:00:00|73490|73470|73466.3|73446.3|73495.3|73475.3|73448.2|73428.2|846
1658880300000|2022-07-27 00:05:00|73462.7|73447.7|73441.1|73421.1|73469.9|73449.9|73432.6|73416.2|626
1658880600000|2022-07-27 00:10:00|73442.8|73422.8|73438.7|73418.7|73446.7|73427.3|73430.5|73412.1|593
1658880900000|2022-07-27 00:15:00|73438.2|73418.2|73422.6|73402.6|73438.4|73418.4|73401|73384.5|755
1658881200000|2022-07-27 00:20:00|73422.7|73402.7|73435.4|73415.4|73440.7|73423.7|73419|73399.6|578
1658881500000|2022-07-27 00:25:00|73435.7|73415.7|73435.1|73415.1|73441.1|73421.1|73426.8|73406.8|499
1658881800000|2022-07-27 00:30:00|73435.2|73415.2|73452.5|73432.5|73462.5|73445.2|73434.7|73414.7|636
1658882100000|2022-07-27 00:35:00|73452.7|73432.7|73430.8|73415.8|73453.5|73433.5|73429.3|73412.9|531
1658882400000|2022-07-27 00:40:00|73431.1|73416.1|73411.2|73396.2|73438.3|73421.1|73410.8|73395.8|569
1658882700000|2022-07-27 00:45:00|73411.8|73396.8|73408.8|73388.8|73414.5|73397.8|73397.2|73379.7|546
1658883000000|2022-07-27 00:50:00|73406.6|73391.6|73437.3|73417.3|73451.3|73431.3|73403.3|73385|625
1658883300000|2022-07-27 00:55:00|73437.6|73417.6|73409.1|73394.1|73439.6|73420.8|73382.8|73363.3|729
1658883600000|2022-07-27 01:00:00|73411.2|73396.2|73417.4|73397.4|73419.6|73402.7|73399.6|73380.1|610
1658883900000|2022-07-27 01:05:00|73417.3|73397.3|73404.4|73384.4|73424|73408.1|73404.4|73384.4|534
1658884200000|2022-07-27 01:10:00|73404.3|73384.3|73393.5|73373.5|73423.7|73403.7|73392.7|73372.7|584
1658884500000|2022-07-27 01:15:00|73393.7|73373.7|73400.8|73380.8|73422.6|73402.6|73390|73372.1|706
1658884800000|2022-07-27 01:20:00|73400.9|73380.9|73385.2|73365.2|73405|73385|73371.9|73351.9|808
1658885100000|2022-07-27 01:25:00|73385.1|73365.1|73411.3|73391.3|73411.9|73391.9|73384.2|73364.2|733
1658885400000|2022-07-27 01:30:00|73408.6|73388.6|73382.3|73362.3|73431.9|73411.9|73378.7|73358.7|978
1658885700000|2022-07-27 01:35:00|73382.2|73362.2|73388.1|73368.1|73401|73381.1|73368.3|73348.6|877
1658886000000|2022-07-27 01:40:00|73387.8|73367.8|73404|73384|73411.2|73393.2|73386.3|73367|822
1658886300000|2022-07-27 01:45:00|73404.1|73384.1|73373.4|73353.4|73405.9|73385.9|73369.7|73349.7|764
1658886600000|2022-07-27 01:50:00|73374.3|73354.3|73378.8|73358.8|73407.7|73387.7|73372.3|73352.3|731
1658886900000|2022-07-27 01:55:00|73379|73359|73384.2|73364.2|73384.7|73367|73367.3|73347.3|702
1658887200000|2022-07-27 02:00:00|73384|73364|73380.7|73360.7|73391.2|73371.2|73369.1|73349.1|773
1658887500000|2022-07-27 02:05:00|73380.5|73360.5|73374.4|73354.4|73391.8|73372.1|73371.9|73351.9|645
1658887800000|2022-07-27 02:10:00|73374.5|73354.5|73399.2|73379.2|73403.4|73383.4|73374.2|73354.2|652
1658888100000|2022-07-27 02:15:00|73398.8|73378.8|73421.9|73401.9|73422.3|73402.3|73391|73371|693
1658888400000|2022-07-27 02:20:00|73421.8|73401.8|73425.4|73405.4|73436.2|73417.2|73419.1|73399.7|645
1658888700000|2022-07-27 02:25:00|73425.2|73405.2|73413|73393|73426.9|73408.1|73410.8|73390.8|580
1658889000000|2022-07-27 02:30:00|73412.2|73392.2|73401.3|73381.3|73428.1|73408.1|73398.7|73378.7|599
1658889300000|2022-07-27 02:35:00|73401.2|73381.2|73381.2|73361.2|73403.2|73383.2|73371.7|73351.7|674
1658889600000|2022-07-27 02:40:00|73381.1|73361.1|73392.2|73372.2|73393.5|73373.5|73381.1|73361.1|513
1658889900000|2022-07-27 02:45:00|73392.1|73372.1|73395.4|73375.4|73398.3|73378.3|73383.9|73363.9|561
1658890200000|2022-07-27 02:50:00|73394.8|73374.8|73398.4|73378.4|73402.9|73385.1|73386.9|73366.9|601
1658890500000|2022-07-27 02:55:00|73398.6|73378.6|73394.2|73374.2|73424.2|73404.2|73391.7|73373.2|830
1658890800000|2022-07-27 03:00:00|73394.3|73374.3|73379.8|73359.8|73401.3|73381.3|73374.3|73354.3|647
1658891100000|2022-07-27 03:05:00|73379.6|73359.6|73395.8|73375.8|73396.2|73376.2|73373.4|73353.4|617
1658891400000|2022-07-27 03:10:00|73395.9|73375.9|73393.8|73373.8|73405|73385|73389.7|73369.7|511
1658891700000|2022-07-27 03:15:00|73394|73374|73384.5|73364.5|73398.4|73378.4|73379.3|73359.3|487
1658892000000|2022-07-27 03:20:00|73384.3|73364.3|73376.5|73356.5|73389.4|73369.4|73374|73353.7|571
1658892300000|2022-07-27 03:25:00|73376.4|73356.4|73382.4|73362.4|73384.3|73364.3|73370.6|73353|502
1658892600000|2022-07-27 03:30:00|73382.5|73362.5|73374|73354|73390.6|73370.6|73373.3|73353.3|530
1658892900000|2022-07-27 03:35:00|73373.6|73353.6|73388.2|73368.2|73391.4|73371.4|73371.7|73351.7|421
1658893200000|2022-07-27 03:40:00|73389.1|73369.1|73384.9|73364.9|73392|73372.6|73382.2|73362.5|528
1658893500000|2022-07-27 03:45:00|73384.8|73364.8|73393.9|73373.9|73395|73375.7|73379.8|73359.8|574
1658893800000|2022-07-27 03:50:00|73393.7|73373.7|73391.1|73371.1|73400.7|73380.7|73384.5|73364.5|497
1658894100000|2022-07-27 03:55:00|73390.7|73370.7|73401.8|73381.8|73402.7|73382.7|73384.5|73366.2|442
1658894400000|2022-07-27 04:00:00|73401.9|73381.9|73403|73383|73410.8|73392.9|73400.2|73379.3|415
1658894700000|2022-07-27 04:05:00|73403.3|73383.3|73385.6|73365.6|73403.3|73383.3|73383.1|73363.1|474
1658895000000|2022-07-27 04:10:00|73385.4|73365.4|73384|73364|73392.7|73370.5|73376.8|73356.2|473
1658895300000|2022-07-27 04:15:00|73383.9|73363.9|73363.6|73343.6|73385.5|73365.5|73357.4|73337.4|461
1658895600000|2022-07-27 04:20:00|73363.7|73343.7|73361.6|73341.6|73364.9|73344.6|73357.7|73337.7|539
1658895900000|2022-07-27 04:25:00|73361.8|73341.8|73352.1|73332.1|73369|73349|73348|73328|558
1658896200000|2022-07-27 04:30:00|73352|73332|73346.6|73326.6|73352.2|73332.2|73341.9|73324.7|538
1658896500000|2022-07-27 04:35:00|73346.2|73326.2|73339.6|73319.6|73347|73327|73331.7|73314.1|504
1658896800000|2022-07-27 04:40:00|73339.8|73319.8|73352.3|73332.3|73358.8|73339.4|73339.4|73319.4|564
1658897100000|2022-07-27 04:45:00|73353|73333|73357.7|73337.7|73362.2|73342.2|73349.5|73332|573
1658897400000|2022-07-27 04:50:00|73357.5|73337.5|73353|73333|73363.8|73344.1|73351.4|73331.4|528
1658897700000|2022-07-27 04:55:00|73353.1|73333.1|73345.2|73325.2|73360.1|73340.1|73344.2|73324.2|484
1658898000000|2022-07-27 05:00:00|73345.1|73325.1|73352.1|73332.1|73356.4|73338.7|73345.1|73325.1|509
1658898300000|2022-07-27 05:05:00|73352.2|73332.2|73373.5|73353.5|73378.6|73358.6|73349.6|73329.8|584
1658898600000|2022-07-27 05:10:00|73373.4|73353.4|73366.8|73346.8|73373.8|73353.8|73362.6|73344.4|514
1658898900000|2022-07-27 05:15:00|73366.5|73346.5|73371.6|73351.6|73375.3|73356.3|73363.7|73343.7|453
1658899200000|2022-07-27 05:20:00|73371.7|73351.7|73362|73342|73372.8|73352.8|73357.3|73337.4|482
1658899500000|2022-07-27 05:25:00|73361.9|73341.9|73344.6|73324.6|73366.5|73347|73341.9|73321.9|491
1658899800000|2022-07-27 05:30:00|73344.5|73324.5|73363.3|73343.3|73363.6|73343.6|73331.4|73311.4|617
1658900100000|2022-07-27 05:35:00|73363.5|73343.5|73367.9|73347.9|73376.2|73357.2|73358.2|73339.8|621
1658900400000|2022-07-27 05:40:00|73368|73348|73354.4|73334.4|73381.3|73362.4|73347.6|73327.6|647
1658900700000|2022-07-27 05:45:00|73354.6|73334.6|73351.5|73331.5|73366.8|73346.8|73345.6|73327.9|614
1658901000000|2022-07-27 05:50:00|73351.1|73331.1|73381.4|73361.4|73383.6|73364.8|73350.4|73330.4|592
1658901300000|2022-07-27 05:55:00|73382.4|73362.4|73377.6|73357.6|73388.8|73368.8|73372|73352|746
1658901600000|2022-07-27 06:00:00|73376.8|73356.8|73345.9|73325.9|73377.7|73357.7|73282.1|73262.1|972
1658901900000|2022-07-27 06:05:00|73347.1|73327.1|73381.6|73366.6|73383.2|73368.2|73344.2|73324.2|878
1658902200000|2022-07-27 06:10:00|73380.8|73365.8|73403.9|73388.9|73413.9|73397.4|73379.8|73364.8|853
1658902500000|2022-07-27 06:15:00|73404.1|73389.1|73450.7|73435.7|73463.1|73448.1|73401.8|73386.8|750
1658902800000|2022-07-27 06:20:00|73450.9|73435.9|73445.3|73430.3|73453.1|73437.3|73421.5|73403.1|785
1658903100000|2022-07-27 06:25:00|73445.4|73430.4|73453.6|73438.6|73457.1|73440.4|73417.2|73400.7|713
1658903400000|2022-07-27 06:30:00|73453.2|73438.2|73436|73421|73462.3|73444|73433|73415.8|841
1658903700000|2022-07-27 06:35:00|73434.7|73419.7|73467.8|73447.8|73472.5|73454.7|73426.3|73407.7|815
1658904000000|2022-07-27 06:40:00|73465.3|73450.3|73463.9|73443.9|73476.7|73458.5|73446.5|73431.5|766
1658904300000|2022-07-27 06:45:00|73464.6|73444.6|73482.2|73467.2|73485.3|73470.3|73436.3|73421.3|867
1658904600000|2022-07-27 06:50:00|73481.7|73466.7|73474.7|73454.7|73492.5|73477.5|73465.9|73449.8|903
1658904900000|2022-07-27 06:55:00|73472.1|73457.1|73482.7|73462.7|73508.3|73491.4|73467.3|73449.7|732
1658905200000|2022-07-27 07:00:00|73480.4|73465.4|73387.5|73372.5|73480.4|73465.4|73381.4|73366.4|1015
1658905500000|2022-07-27 07:05:00|73385.9|73370.9|73409.1|73394.1|73433.1|73415.6|73373.2|73358.2|913
1658905800000|2022-07-27 07:10:00|73409.2|73394.2|73422.7|73407.7|73452.3|73437.3|73409.1|73394.1|960
1658906100000|2022-07-27 07:15:00|73424|73409|73343.3|73328.3|73443.7|73428.7|73342.1|73327.1|956
1658906400000|2022-07-27 07:20:00|73342.6|73327.6|73387.9|73372.9|73393.4|73378.4|73326|73311|960
1658906700000|2022-07-27 07:25:00|73388.7|73368.7|73404.8|73384.8|73409|73389|73358.3|73339.1|961
1658907000000|2022-07-27 07:30:00|73404.4|73384.4|73414.7|73399.7|73444.2|73424.6|73400.5|73382.5|899
1658907300000|2022-07-27 07:35:00|73414.5|73399.5|73389.3|73374.3|73420.8|73404.5|73366.5|73351.5|914
1658907600000|2022-07-27 07:40:00|73390.1|73375.1|73443|73428|73446.5|73431.5|73390.1|73373.8|899
1658907900000|2022-07-27 07:45:00|73442.6|73427.6|73419|73404|73461|73445|73410|73394.9|922
1658908200000|2022-07-27 07:50:00|73423.5|73403.5|73417.5|73397.5|73432|73414.2|73397.2|73380.5|866
1658908500000|2022-07-27 07:55:00|73416|73396|73418.9|73398.9|73427.8|73410.3|73376.9|73361.9|889
1658908800000|2022-07-27 08:00:00|73421.1|73401.1|73431.7|73416.7|73443.4|73428.4|73398.6|73381.1|867
1658909100000|2022-07-27 08:05:00|73430.8|73415.8|73377.6|73357.6|73436.4|73420|73333.1|73318.1|910
1658909400000|2022-07-27 08:10:00|73377.7|73357.7|73417.3|73402.3|73437.2|73420.8|73364.1|73347.4|922
1658909700000|2022-07-27 08:15:00|73417.5|73402.5|73434.3|73419.3|73457.3|73442.3|73415.7|73400.7|874
1658910000000|2022-07-27 08:20:00|73434.5|73419.5|73425|73410|73457.5|73442.5|73411.6|73393.7|854
1658910300000|2022-07-27 08:25:00|73423.9|73408.9|73416.2|73401.2|73425.8|73410.8|73378|73363|886
1658910600000|2022-07-27 08:30:00|73416.6|73401.6|73400.3|73385.3|73419.7|73404.7|73390|73373|781
1658910900000|2022-07-27 08:35:00|73396.6|73381.6|73418.5|73403.5|73436.9|73421.9|73375.2|73360.2|862
1658911200000|2022-07-27 08:40:00|73418.7|73403.7|73416.6|73396.6|73430.7|73415.7|73408.9|73393.9|752
1658911500000|2022-07-27 08:45:00|73414.2|73399.2|73434.5|73419.5|73435.7|73419.5|73387.1|73371.7|795
1658911800000|2022-07-27 08:50:00|73434.6|73419.6|73378.2|73363.2|73437|73419.6|73366.8|73351|848
1658912100000|2022-07-27 08:55:00|73378.1|73363.1|73402.7|73387.7|73407.6|73392.6|73357.8|73341.4|883
1658912400000|2022-07-27 09:00:00|73403|73388|73379.8|73364.8|73418|73401|73378.5|73363.5|877
1658912700000|2022-07-27 09:05:00|73380.5|73365.5|73352.3|73337.3|73382.1|73367.1|73352|73337|736
1658913000000|2022-07-27 09:10:00|73352.1|73337.1|73353.4|73333.4|73379.6|73364.6|73339.5|73324.5|859
1658913300000|2022-07-27 09:15:00|73351|73336|73363.3|73348.3|73382|73367|73338.6|73323.6|791
1658913600000|2022-07-27 09:20:00|73363.6|73348.6|73393.8|73378.8|73400.5|73385.5|73363.6|73348.6|822
1658913900000|2022-07-27 09:25:00|73394.3|73379.3|73381.6|73366.6|73397.8|73382.8|73377.3|73362.3|771
1658914200000|2022-07-27 09:30:00|73382.2|73367.2|73390|73370|73397.1|73379.8|73372.1|73357.1|789
1658914500000|2022-07-27 09:35:00|73387.4|73372.4|73350.9|73335.9|73407.4|73387.4|73311.3|73295.4|1001
1658914800000|2022-07-27 09:40:00|73350.5|73335.5|73361|73346|73380.2|73365.2|73341.8|73326.8|920
1658915100000|2022-07-27 09:45:00|73361.3|73346.3|73360.3|73345.3|73368.5|73352|73322.2|73307.2|784
1658915400000|2022-07-27 09:50:00|73360.2|73345.2|73385|73370|73395.5|73378.6|73353|73336.2|839
1658915700000|2022-07-27 09:55:00|73384.6|73369.6|73400.5|73385.5|73414.8|73398.3|73381.5|73366.5|784
1658916000000|2022-07-27 10:00:00|73399.4|73384.4|73409.5|73394.5|73417.6|73402.6|73395.2|73380.2|573
1658916300000|2022-07-27 10:05:00|73409.8|73394.8|73421.1|73401.1|73423.2|73408.2|73391|73376|653
1658916600000|2022-07-27 10:10:00|73421.2|73401.2|73426.7|73411.7|73436.4|73418.2|73393.7|73376.4|891
1658916900000|2022-07-27 10:15:00|73425.1|73410.1|73416.3|73401.3|73436.1|73419.6|73389|73374|741
1658917200000|2022-07-27 10:20:00|73415.7|73400.7|73416.4|73401.4|73435.3|73420.3|73412.4|73395.2|790
1658917500000|2022-07-27 10:25:00|73416.3|73401.3|73392.8|73377.8|73416.9|73401.9|73385|73370|704
1658917800000|2022-07-27 10:30:00|73393.2|73378.2|73384.4|73369.4|73403.8|73388.8|73363.5|73348.5|811
1658918100000|2022-07-27 10:35:00|73385.5|73370.5|73356.8|73341.8|73400.2|73385.2|73333.2|73315.3|762
1658918400000|2022-07-27 10:40:00|73359.5|73339.5|73350.5|73330.5|73361.6|73345.3|73321.7|73306.7|776
1658918700000|2022-07-27 10:45:00|73352.3|73337.3|73350.2|73335.2|73367|73349.9|73342.7|73325|709
1658919000000|2022-07-27 10:50:00|73350|73335|73335.6|73320.6|73362|73344.6|73322.8|73305.4|798
1658919300000|2022-07-27 10:55:00|73335.4|73320.4|73327.6|73304.6|73345.2|73328.3|73318|73302.3|782
1658919600000|2022-07-27 11:00:00|73327.9|73307.9|73245.2|73230.2|73332.1|73317.1|73244.9|73229.7|962
1658919900000|2022-07-27 11:05:00|73245.5|73230.5|73237.9|73222.9|73264.1|73249.1|73214.2|73199.2|800
1658920200000|2022-07-27 11:10:00|73237.8|73222.8|73217|73202|73239.5|73224.5|73193.5|73178.5|826
1658920500000|2022-07-27 11:15:00|73217.1|73202.1|73250.9|73235.9|73262.6|73247.6|73217|73202|752
1658920800000|2022-07-27 11:20:00|73251|73236|73268.8|73253.8|73273.8|73258.8|73237.4|73222.4|775
1658921100000|2022-07-27 11:25:00|73268.3|73253.3|73282.4|73267.4|73282.9|73267.9|73249.8|73234.8|745
1658921400000|2022-07-27 11:30:00|73282.7|73267.7|73241.4|73226.4|73283.1|73268.1|73239.1|73222.4|844
1658921700000|2022-07-27 11:35:00|73237.7|73222.7|73262.3|73247.3|73273.5|73258.5|73232.5|73217.5|717
1658922000000|2022-07-27 11:40:00|73262.6|73247.6|73239.7|73224.7|73269.7|73254.7|73232|73217|686
1658922300000|2022-07-27 11:45:00|73240|73225|73274|73259|73279.6|73264.6|73237.1|73222.1|639
1658922600000|2022-07-27 11:50:00|73274.3|73259.3|73299.6|73284.6|73301.3|73285.7|73259.3|73244.3|747
1658922900000|2022-07-27 11:55:00|73299.3|73284.3|73347.7|73332.7|73357.2|73342.2|73294.3|73279.3|885
1658923200000|2022-07-27 12:00:00|73348.2|73333.2|73372.6|73357.6|73383.1|73368.1|73332.9|73317.9|888
1658923500000|2022-07-27 12:05:00|73372.7|73357.7|73387.6|73372.6|73399.4|73384.4|73368|73351.8|798
1658923800000|2022-07-27 12:10:00|73388.3|73373.3|73343.2|73328.2|73388.9|73373.9|73339|73324|745
1658924100000|2022-07-27 12:15:00|73343.3|73328.3|73342|73327|73383.4|73368.4|73340.3|73325.3|841
1658924400000|2022-07-27 12:20:00|73341.1|73326.1|73327.9|73307.9|73347.6|73331.1|73312.8|73297.8|843
1658924700000|2022-07-27 12:25:00|73326.8|73311.8|73306.8|73283|73337.7|73322.7|73305.7|73283|711
1658925000000|2022-07-27 12:30:00|73306.7|73285.1|73359.1|73339.1|73378.5|73356.6|73306.7|73285.1|1078
1658925300000|2022-07-27 12:35:00|73359|73339|73361.8|73341.8|73371.6|73356.6|73335|73317.8|951
1658925600000|2022-07-27 12:40:00|73361.9|73346.9|73379|73364|73398.4|73383.4|73358.9|73342.2|947
1658925900000|2022-07-27 12:45:00|73379.1|73364.1|73377.8|73362.8|73402.8|73387.8|73364.4|73349.4|812
1658926200000|2022-07-27 12:50:00|73377.5|73362.5|73393.7|73378.7|73421.6|73404.6|73356.7|73341.7|944
1658926500000|2022-07-27 12:55:00|73393.4|73378.4|73407.7|73387.7|73412.6|73397.6|73383|73368|859
1658926800000|2022-07-27 13:00:00|73403.7|73388.7|73422.5|73407.5|73424.2|73409.2|73399.9|73383.2|902
1658927100000|2022-07-27 13:05:00|73422|73407|73406|73391|73428.7|73411.9|73387.8|73372.8|928
1658927400000|2022-07-27 13:10:00|73405|73390|73366.7|73351.7|73415.6|73400.6|73365.3|73350.3|813
1658927700000|2022-07-27 13:15:00|73366.8|73351.8|73383.2|73368.2|73386.7|73371.7|73334.8|73319.8|812
1658928000000|2022-07-27 13:20:00|73383.1|73368.1|73355.5|73340.5|73425.1|73405.1|73349|73334|887
1658928300000|2022-07-27 13:25:00|73355.3|73340.3|73400.1|73385.1|73409|73389|73351.9|73336.9|892
1658928600000|2022-07-27 13:30:00|73397.5|73382.5|73398.4|73383.4|73416|73398|73363.7|73348.7|991
1658928900000|2022-07-27 13:35:00|73398.7|73383.7|73378.8|73363.8|73422.7|73406|73368.2|73353.2|908
1658929200000|2022-07-27 13:40:00|73378.6|73363.6|73433.3|73418.3|73465.5|73449.2|73339.1|73322.4|1046
1658929500000|2022-07-27 13:45:00|73434.5|73419.5|73484.4|73469.4|73486.6|73471.6|73422.5|73407.5|904
1658929800000|2022-07-27 13:50:00|73485|73470|73485|73470|73516.1|73501.1|73469.5|73454.5|983
1658930100000|2022-07-27 13:55:00|73486.2|73471.2|73465.7|73450.7|73498.2|73483.2|73443.5|73428.5|919
1658930400000|2022-07-27 14:00:00|73465.9|73450.9|73431.8|73416.8|73465.9|73450.9|73422.4|73407.4|876
1658930700000|2022-07-27 14:05:00|73433.1|73418.1|73524.3|73509.3|73538.1|73523.1|73430.4|73415.4|958
1658931000000|2022-07-27 14:10:00|73524.9|73509.9|73547.7|73532.7|73550.3|73535.3|73495.5|73480.5|858
1658931300000|2022-07-27 14:15:00|73546.9|73531.9|73533.7|73518.7|73549|73534|73499.6|73484.6|909
1658931600000|2022-07-27 14:20:00|73533.3|73518.3|73602|73587|73619.3|73600.5|73518.5|73503.1|959
1658931900000|2022-07-27 14:25:00|73600|73585|73643|73623|73645.7|73630.7|73577.1|73562.1|973
1658932200000|2022-07-27 14:30:00|73642|73622|73602.7|73587.7|73649.3|73634.3|73593.8|73578.8|926
1658932500000|2022-07-27 14:35:00|73602.9|73587.9|73568.7|73553.7|73605|73590|73548.8|73533.8|868
1658932800000|2022-07-27 14:40:00|73567.2|73552.2|73581.1|73566.1|73593.8|73578.8|73549.4|73534.4|798
1658933100000|2022-07-27 14:45:00|73581.3|73566.3|73546.2|73531.2|73590|73575|73540.8|73525.8|782
1658933400000|2022-07-27 14:50:00|73546.5|73531.5|73597.9|73582.9|73628.7|73613.7|73546.1|73531.1|930
1658933700000|2022-07-27 14:55:00|73598.9|73583.9|73571.5|73556.5|73643.6|73628.6|73562.1|73547.1|1050
1658934000000|2022-07-27 15:00:00|73571.6|73556.6|73590.7|73575.7|73591.8|73576.8|73543.5|73528.5|982
1658934300000|2022-07-27 15:05:00|73590.6|73575.6|73580|73565|73624.2|73609.2|73563.7|73545.7|901
1658934600000|2022-07-27 15:10:00|73579.9|73564.9|73490|73475|73588|73573|73487.2|73467.2|877
1658934900000|2022-07-27 15:15:00|73489.8|73474.8|73464.3|73449.3|73490.6|73475.6|73461.4|73446.4|840
1658935200000|2022-07-27 15:20:00|73464.5|73449.5|73488|73473|73489|73473.7|73443.7|73428.7|871
1658935500000|2022-07-27 15:25:00|73488.9|73473.9|73492.1|73477.1|73498.3|73483.3|73471.7|73453.6|859
1658935800000|2022-07-27 15:30:00|73494.9|73479.9|73497.6|73482.6|73528.1|73513.1|73490.4|73473.1|829
1658936100000|2022-07-27 15:35:00|73500.4|73485.4|73503.7|73488.7|73508.4|73493.4|73461.9|73446.9|904
1658936400000|2022-07-27 15:40:00|73502.4|73487.4|73531.6|73516.6|73548.2|73533.2|73501.2|73483.7|886
1658936700000|2022-07-27 15:45:00|73531.7|73516.7|73585.3|73570.3|73588.1|73571.6|73524.9|73507.2|817
1658937000000|2022-07-27 15:50:00|73585.2|73570.2|73660.7|73645.7|73669.3|73654.3|73579.8|73560.7|880
1658937300000|2022-07-27 15:55:00|73659.3|73644.3|73678.5|73663.5|73679.5|73663.5|73614.3|73599.3|917
1658937600000|2022-07-27 16:00:00|73678.2|73663.2|73622.3|73607.3|73683.4|73667.7|73620.7|73603.7|855
1658937900000|2022-07-27 16:05:00|73623.3|73608.3|73641.1|73626.1|73642.2|73627.2|73619.5|73603.7|718
1658938200000|2022-07-27 16:10:00|73640.8|73625.8|73610.4|73595.4|73641.8|73626.8|73607.2|73592.2|701
1658938500000|2022-07-27 16:15:00|73610.6|73595.6|73691.1|73676.1|73695.7|73677.4|73608.8|73593.8|741
1658938800000|2022-07-27 16:20:00|73690.8|73675.8|73736.9|73716.9|73743.3|73723.3|73688.1|73669.5|757
1658939100000|2022-07-27 16:25:00|73736.5|73716.5|73718|73703|73736.7|73719.5|73705.6|73688.3|670
1658939400000|2022-07-27 16:30:00|73720.1|73700.1|73678.4|73663.4|73720.1|73704.4|73673.7|73656.2|708
1658939700000|2022-07-27 16:35:00|73681.1|73661.1|73687.4|73672.4|73688.1|73673|73670.9|73652.8|590
1658940000000|2022-07-27 16:40:00|73687.5|73672.5|73634.5|73619.5|73702.3|73685.3|73632.9|73617.9|778
1658940300000|2022-07-27 16:45:00|73634.3|73619.3|73622|73607|73637|73621.3|73601|73584.4|750
1658940600000|2022-07-27 16:50:00|73621.8|73606.8|73610.6|73595.6|73636.6|73621.6|73608.5|73593.5|683
1658940900000|2022-07-27 16:55:00|73612|73597|73642.3|73627.3|73645.1|73630.1|73605.6|73590.6|757
1658941200000|2022-07-27 17:00:00|73642.5|73627.5|73615.2|73600.2|73642.5|73627.5|73610.6|73593.2|818
1658941500000|2022-07-27 17:05:00|73615.3|73600.3|73606.6|73591.6|73625.1|73606.9|73605.5|73589.1|704
1658941800000|2022-07-27 17:10:00|73606.4|73591.4|73572.7|73552.7|73613.2|73595.9|73565.8|73550.8|750
1658942100000|2022-07-27 17:15:00|73572.3|73552.3|73549.9|73534.9|73572.7|73554.9|73540.5|73525.5|707
1658942400000|2022-07-27 17:20:00|73550.3|73535.3|73550.8|73530.8|73556.7|73539.2|73536.8|73519.6|709
1658942700000|2022-07-27 17:25:00|73551.4|73531.4|73549.3|73534.3|73553.2|73536.3|73537.4|73520.9|501
1658943000000|2022-07-27 17:30:00|73548.7|73533.7|73567|73547|73580.7|73565.7|73546.9|73529.8|732
1658943300000|2022-07-27 17:35:00|73567.1|73547.1|73499.5|73484.5|73567.5|73549.7|73497.7|73479.3|706
1658943600000|2022-07-27 17:40:00|73500|73485|73500.1|73485.1|73508.1|73493.1|73472.3|73455.3|774
1658943900000|2022-07-27 17:45:00|73499.6|73484.6|73479.3|73464.3|73524.4|73509.4|73478.7|73463.7|639
1658944200000|2022-07-27 17:50:00|73479.4|73464.4|73448.6|73428.6|73482.3|73465.4|73446.8|73426.8|719
1658944500000|2022-07-27 17:55:00|73448.7|73428.7|73510.2|73457.2|73533.3|73505.2|73408.4|73388.4|948
1658944800000|2022-07-27 18:00:00|73505.1|73462|73407|73387|73561.4|73541.3|73329.9|73309.9|1156
1658945100000|2022-07-27 18:05:00|73402.1|73382.1|73449.7|73429.7|73488.6|73468.6|73402.1|73382.1|1085
1658945400000|2022-07-27 18:10:00|73453.3|73433.3|73399.6|73379.6|73454.5|73434.5|73359.2|73339.2|1062
1658945700000|2022-07-27 18:15:00|73401.8|73381.8|73410|73390|73412.6|73392.6|73373.8|73353.8|944
1658946000000|2022-07-27 18:20:00|73409.9|73389.9|73402.7|73382.7|73419.7|73399.7|73383.1|73363.1|988
1658946300000|2022-07-27 18:25:00|73400.5|73380.5|73404.4|73384.4|73421.2|73401.2|73366.1|73346.1|977
1658946600000|2022-07-27 18:30:00|73402.6|73382.6|73603.5|73583.5|73669.3|73649.3|73395.7|73375.7|1150
1658946900000|2022-07-27 18:35:00|73604.3|73584.3|73310.1|73290.1|73618.6|73598.6|73277.8|73257.8|1181
1658947200000|2022-07-27 18:40:00|73313.7|73293.7|73111.6|73091.6|73313.7|73293.7|73031.1|73011.1|1173
1658947500000|2022-07-27 18:45:00|73111|73091|73091.6|73071.6|73132.6|73112.6|73052.1|73032.1|1174
1658947800000|2022-07-27 18:50:00|73090|73070|72964.9|72944.9|73100.4|73080.4|72912.2|72892.2|1161
1658948100000|2022-07-27 18:55:00|72970.3|72950.3|73000.6|72980.6|73036|73016|72911.5|72891.5|1147
1658948400000|2022-07-27 19:00:00|72992.1|72972.1|73026.8|73006.8|73088.2|73068.2|72986.3|72966.3|1037
1658948700000|2022-07-27 19:05:00|73023.3|73003.3|73039.2|73019.2|73051.4|73031.4|72980.9|72960.9|1093
1658949000000|2022-07-27 19:10:00|73036.2|73016.2|72985.4|72965.4|73043.1|73023.1|72925|72905|1092
1658949300000|2022-07-27 19:15:00|72984.3|72964.3|72984.4|72964.4|72993.3|72973.3|72926.7|72906.7|1053
1658949600000|2022-07-27 19:20:00|72981.8|72961.8|72973.1|72953.1|73019.5|72999.5|72951.2|72931.2|1064
1658949900000|2022-07-27 19:25:00|72972.8|72952.8|72926.7|72906.7|72988.4|72968.4|72923.6|72903.6|951
1658950200000|2022-07-27 19:30:00|72926.9|72906.9|72852.8|72832.8|72926.9|72906.9|72843.3|72823.3|951
1658950500000|2022-07-27 19:35:00|72852.4|72832.4|72940.4|72920.4|72940.4|72920.4|72848.1|72828.1|1070
1658950800000|2022-07-27 19:40:00|72942.9|72922.9|72914.3|72894.3|72945.5|72928.5|72899.8|72880.8|953
1658951100000|2022-07-27 19:45:00|72914.1|72894.1|72934.4|72914.4|72935.6|72918|72863.7|72846.7|953
1658951400000|2022-07-27 19:50:00|72931|72916|72937.5|72917.5|72956.1|72941.1|72925.2|72910.2|955
1658951700000|2022-07-27 19:55:00|72939.1|72919.1|72931|72916|72966.7|72949.7|72922|72902.1|934
1658952000000|2022-07-27 20:00:00|72932.1|72912.1|72970.5|72950.5|72976.3|72958.9|72931.2|72912.1|846
1658952300000|2022-07-27 20:05:00|72970.6|72950.6|72994.2|72974.2|73009.9|72989.9|72943|72923|764
1658952600000|2022-07-27 20:10:00|72994|72974|73020.1|73000.1|73021.4|73001.4|72979.3|72959.3|612
1658952900000|2022-07-27 20:15:00|73021.5|73001.5|72998.5|72978.5|73029.7|73009.7|72989.8|72969.8|676
1658953200000|2022-07-27 20:20:00|72998.6|72978.6|72997.3|72977.3|73001.4|72981.4|72984.6|72964.6|732
1658953500000|2022-07-27 20:25:00|72997.4|72977.4|73018.5|72998.5|73019.8|72999.8|72996.7|72976.7|784
1658953800000|2022-07-27 20:30:00|73017.4|72997.4|72990.6|72970.6|73017.7|73001|72990|72970|398
1658954100000|2022-07-27 20:35:00|72989.8|72969.8|72995.3|72975.3|72998.1|72978.1|72981.6|72961.3|418
1658954400000|2022-07-27 20:40:00|72995.1|72975.1|73010.6|72990.6|73028.7|73008.7|72987|72967|567
1658954700000|2022-07-27 20:45:00|73010.5|72990.5|73014.2|72994.2|73017.7|72997.7|73003.7|72983.3|445
1658955000000|2022-07-27 20:50:00|73014|72994|72982.1|72962.1|73015.7|72995.7|72978.9|72958.9|569
1658955300000|2022-07-27 20:55:00|72986.1|72961.8|73013.1|72914.1|73045|72982.3|72986.1|72914.1|544
1658955600000|2022-07-27 21:00:00|73010|72911|73001.8|72907.6|73030.3|72931.3|72980.9|72881.9|121
1658955900000|2022-07-27 21:05:00|73000|72909.2|73024.9|72968.3|73052.8|72971.8|72993.6|72909.2|294
1658956200000|2022-07-27 21:10:00|73033.4|72963.3|73041.7|72961.9|73065.3|72978.2|73010.6|72940.4|427
1658956500000|2022-07-27 21:15:00|73038.6|72957.1|73005.9|72946.2|73061.1|72982|73003.5|72938.7|622
1658956800000|2022-07-27 21:20:00|72999|72952.4|72996.4|72950.5|73026|72962|72985|72922.3|205
1658957100000|2022-07-27 21:25:00|73002.1|72948.1|72993.9|72957.1|73017.4|72962.8|72985.6|72932.8|87
1658957400000|2022-07-27 21:30:00|72991.8|72958.5|72998.5|72917.9|73013.3|72961.5|72988.6|72917.9|111
1658957700000|2022-07-27 21:35:00|72985.9|72962.8|73011.2|72959.2|73023.8|72970.2|72985.9|72922.2|91
1658958000000|2022-07-27 21:40:00|73002.8|72948|72980|72942.5|73022|72961.8|72970.6|72917.8|206
1658958300000|2022-07-27 21:45:00|72980.4|72943.3|72986.2|72963.9|73007.7|72964.5|72972|72926.9|279
1658958600000|2022-07-27 21:50:00|72986.6|72963.4|72995|72958.7|73048.2|72969.9|72985|72926.1|130
1658958900000|2022-07-27 21:55:00|72993.5|72962.6|72999.3|72934.8|73041.2|72980.7|72986|72919|284
1658959200000|2022-07-27 22:00:00|72990.8|72954.2|73004.2|72976.4|73010.2|72984.5|72979.5|72939.4|517
1658959500000|2022-07-27 22:05:00|73001.2|72981.2|73018.4|72998.4|73027.8|73000|72998.7|72965|396
1658959800000|2022-07-27 22:10:00|73019.2|72999.2|73002.5|72982.5|73028.6|73008.6|73000.2|72980.8|719
1658960100000|2022-07-27 22:15:00|73002.4|72979.1|73028.2|73003.9|73029.1|73006.8|72998.3|72973.6|698
1658960400000|2022-07-27 22:20:00|73027.8|73003.7|73035.1|73015.1|73036.9|73016.3|73018.3|72997.1|565
1658960700000|2022-07-27 22:25:00|73034.4|73014.4|73035.4|73015.4|73038.6|73017.2|73025|73000.5|350
1658961000000|2022-07-27 22:30:00|73035.5|73015.5|73065.2|73043.7|73065.8|73045.8|73032.2|73009.6|816
1658961300000|2022-07-27 22:35:00|73064.8|73044.8|73057.1|73037.1|73076.5|73056.5|73039.4|73018.7|529
1658961600000|2022-07-27 22:40:00|73057.3|73037.3|73067.2|73047.2|73070.2|73049.8|73052.6|73031.2|512
1658961900000|2022-07-27 22:45:00|73067.5|73046.5|73046.3|73017.1|73067.6|73047.4|73028.4|73006|628
1658962200000|2022-07-27 22:50:00|73046.6|73017.5|73036.3|73004.4|73053.5|73032.7|73032.2|73004.4|616
1658962500000|2022-07-27 22:55:00|73033.4|73007.5|72976.9|72956.9|73033.5|73013.1|72975|72955|640
1658962800000|2022-07-27 23:00:00|72977.6|72956.5|72971.5|72951.5|72987.1|72965.2|72969.8|72948.7|468
1658963100000|2022-07-27 23:05:00|72971.6|72951.6|72964.8|72944.8|72971.9|72951.7|72956.9|72935.9|489
1658963400000|2022-07-27 23:10:00|72965.1|72945.1|72966|72944.5|72969.2|72949.2|72949.7|72929.1|459
1658963700000|2022-07-27 23:15:00|72966.4|72944.2|72964.5|72944.5|72966.6|72946.6|72945.5|72925.5|523
1658964000000|2022-07-27 23:20:00|72964.3|72944.3|72971.9|72950.6|72978.5|72958.5|72957.9|72937.3|610
1658964300000|2022-07-27 23:25:00|72970.5|72950.5|72964.7|72944.7|72981.1|72961.1|72963.3|72943.3|493
1658964600000|2022-07-27 23:30:00|72965.6|72945.6|72973|72953|72989.8|72969.8|72965.1|72945.1|690
1658964900000|2022-07-27 23:35:00|72973.5|72953.5|72976.7|72956.7|72990.9|72970.9|72970.9|72950.9|568
1658965200000|2022-07-27 23:40:00|72976.4|72956.4|72977.8|72957.8|72978.9|72958.9|72956.9|72936.9|573
1658965500000|2022-07-27 23:45:00|72978.6|72958.6|72972.5|72952.5|72980.2|72960.2|72959.2|72939.2|601
1658965800000|2022-07-27 23:50:00|72973|72953|72963|72943|72977.6|72957.2|72957.9|72937.9|580
1658966100000|2022-07-27 23:55:00|72962.9|72942.9|72957.7|72937.7|72963.4|72943.4|72947.5|72927.5|611
1658966400000|2022-07-28 00:00:00|72957.2|72937.2|72923.8|72903.8|72957.2|72937.2|72908.2|72888.2|900
1658966700000|2022-07-28 00:05:00|72923.4|72903.4|72954.8|72934.8|72958.2|72938.4|72909.3|72889.5|861
1658967000000|2022-07-28 00:10:00|72955.2|72935.2|72983.6|72963.6|72988.6|72968.6|72948.8|72928.8|730
1658967300000|2022-07-28 00:15:00|72983.9|72963.9|73030.5|73010.5|73030.9|73010.9|72978.8|72958.8|788
1658967600000|2022-07-28 00:20:00|73030.3|73010.3|73048.6|73028.6|73060|73040|73026.9|73006.9|825
1658967900000|2022-07-28 00:25:00|73047.3|73027.3|73094.7|73074.7|73095.9|73075.9|73047.3|73027.3|643
1658968200000|2022-07-28 00:30:00|73094.5|73074.5|73058.4|73038.4|73096.4|73076.4|73053.1|73033.1|705
1658968500000|2022-07-28 00:35:00|73058.8|73038.8|73086.8|73066.8|73088.7|73068.7|73056.4|73036.4|711
1658968800000|2022-07-28 00:40:00|73087.5|73067.5|73130.6|73110.6|73132.9|73112.9|73084.5|73064.5|596
1658969100000|2022-07-28 00:45:00|73130.7|73110.7|73114.7|73094.7|73136.8|73116.8|73097|73077|635
1658969400000|2022-07-28 00:50:00|73114|73094|73092.4|73072.4|73114.5|73094.5|73078|73058|826
1658969700000|2022-07-28 00:55:00|73091.2|73071.2|73095.8|73075.8|73103.5|73083.5|73072.3|73052.3|718
1658970000000|2022-07-28 01:00:00|73096.1|73076.1|73076.4|73056.4|73114.3|73094.3|73066.5|73046.5|864
1658970300000|2022-07-28 01:05:00|73077.8|73057.8|73047.7|73027.7|73095.8|73075.8|73044|73024|859
1658970600000|2022-07-28 01:10:00|73047.8|73027.8|73031.4|73011.4|73068.5|73048.5|73016.2|72996.2|895
1658970900000|2022-07-28 01:15:00|73032.2|73012.2|72992.5|72972.5|73048.5|73028.5|72992.5|72972.5|912
1658971200000|2022-07-28 01:20:00|72989.7|72969.7|73022.6|73002.6|73024.3|73004.3|72989.7|72969.7|984
1658971500000|2022-07-28 01:25:00|73022|73002|73016.9|72996.9|73068.3|73048.3|73014.8|72994.8|835
1658971800000|2022-07-28 01:30:00|73017.1|72997.1|72919.8|72899.8|73022.1|73002.1|72911.1|72891.1|963
1658972100000|2022-07-28 01:35:00|72919.2|72899.2|72922.7|72902.7|72923.9|72903.9|72890.2|72870.2|949
1658972400000|2022-07-28 01:40:00|72923.3|72903.3|72944.7|72924.7|72966.6|72946.6|72915.5|72895.5|945
1658972700000|2022-07-28 01:45:00|72946.2|72926.2|72911.5|72891.5|72946.6|72926.6|72901.7|72881.7|902
1658973000000|2022-07-28 01:50:00|72910.5|72890.5|72945|72925|72956.7|72936.7|72896.2|72876.2|885
1658973300000|2022-07-28 01:55:00|72945.3|72925.3|72950.4|72930.4|72959.4|72939.4|72933.4|72913.4|875
1658973600000|2022-07-28 02:00:00|72950.5|72930.5|72989.2|72969.2|72989.7|72969.7|72945.2|72925.2|866
1658973900000|2022-07-28 02:05:00|72989|72969|73010.4|72990.4|73010.4|72990.4|72973.9|72953.9|736
1658974200000|2022-07-28 02:10:00|73010.7|72990.7|72992.2|72972.2|73021.7|73001.7|72983.3|72963.3|783
1658974500000|2022-07-28 02:15:00|72992.1|72972.1|72983.1|72963.1|72996.6|72976.6|72982.6|72962.6|728
1658974800000|2022-07-28 02:20:00|72983.2|72963.2|72992|72972|72995.3|72975.3|72972.6|72952.6|715
1658975100000|2022-07-28 02:25:00|72991.9|72971.9|72992.9|72972.9|72995.4|72975.4|72969.5|72949.5|803
1658975400000|2022-07-28 02:30:00|72992.7|72972.7|72989.7|72969.7|73000.6|72980.6|72985.5|72965.5|809
1658975700000|2022-07-28 02:35:00|72989.2|72969.2|72969.5|72949.5|72990.1|72970.1|72965.3|72945.3|801
1658976000000|2022-07-28 02:40:00|72969.1|72949.1|72984.6|72964.6|72985.1|72965.1|72967.3|72947.3|716
1658976300000|2022-07-28 02:45:00|72984.5|72964.5|72969.1|72949.1|72992.6|72972.6|72968.1|72948.1|648
1658976600000|2022-07-28 02:50:00|72969|72949|72963.2|72943.2|72969.6|72949.6|72950.2|72930.2|745
1658976900000|2022-07-28 02:55:00|72962.8|72942.8|72958|72938|72962.9|72942.9|72950.8|72930.8|588
1658977200000|2022-07-28 03:00:00|72960|72940|72920.5|72900.5|72962.1|72942.1|72919.1|72899.1|649
1658977500000|2022-07-28 03:05:00|72920.9|72900.9|72905.9|72885.9|72922.4|72902.4|72898.1|72878.1|583
1658977800000|2022-07-28 03:10:00|72905.7|72885.7|72898.9|72878.9|72908.1|72888.1|72895.1|72875.1|575
1658978100000|2022-07-28 03:15:00|72898.8|72878.8|72919.4|72899.4|72921.8|72902.3|72897.5|72877.5|569
1658978400000|2022-07-28 03:20:00|72919.3|72899.3|72898.4|72878.4|72930.9|72910.9|72895|72875|652
1658978700000|2022-07-28 03:25:00|72898.5|72878.5|72896|72876|72902.5|72882.3|72883.8|72863.8|685
1658979000000|2022-07-28 03:30:00|72894.8|72874.8|72905.4|72885.4|72920.5|72900.5|72894.8|72874.8|673
1658979300000|2022-07-28 03:35:00|72905.7|72885.7|72910.1|72890.1|72915.6|72895.6|72904.2|72884.2|673
1658979600000|2022-07-28 03:40:00|72910.8|72890.8|72915.6|72895.6|72920.2|72900.7|72903.7|72883.7|667
1658979900000|2022-07-28 03:45:00|72915.2|72895.2|72942|72922|72952.3|72933.9|72913.3|72893.3|693
1658980200000|2022-07-28 03:50:00|72941.9|72921.9|72951.4|72931.4|72955.7|72935.7|72936.9|72916.9|549
1658980500000|2022-07-28 03:55:00|72951.5|72931.5|72926.7|72906.7|72952.8|72932.8|72923.1|72903.1|565
1658980800000|2022-07-28 04:00:00|72926.5|72906.5|72930.5|72910.5|72934.3|72914.3|72905.6|72886.3|629
1658981100000|2022-07-28 04:05:00|72930.6|72910.6|72959.6|72939.6|72966.9|72946.9|72930|72910|581
1658981400000|2022-07-28 04:10:00|72959.2|72939.2|72964.6|72944.6|72981.1|72961.1|72957.3|72937.3|609
1658981700000|2022-07-28 04:15:00|72963.5|72943.5|72966.2|72946.2|72967.3|72947.3|72950.7|72931.1|698
1658982000000|2022-07-28 04:20:00|72966.3|72946.3|72962.8|72942.8|72966.7|72946.7|72948.5|72928.5|561
1658982300000|2022-07-28 04:25:00|72963|72943|72934.8|72914.8|72969.9|72949.9|72924.5|72904.5|659
1658982600000|2022-07-28 04:30:00|72934.9|72914.9|72980.1|72960.1|72983.4|72963.4|72826.3|72806.3|1002
1658982900000|2022-07-28 04:35:00|72980|72960|72967.8|72947.8|72989.8|72969.8|72954.7|72934.7|807
1658983200000|2022-07-28 04:40:00|72967.7|72947.7|72949.5|72929.5|72969.4|72949.4|72944|72924|748
1658983500000|2022-07-28 04:45:00|72949.7|72929.7|72943.4|72923.4|72968.3|72948.3|72934.9|72916.9|610
1658983800000|2022-07-28 04:50:00|72943.3|72923.3|72957.2|72937.2|72958.5|72938.5|72924.9|72907.2|479
1658984100000|2022-07-28 04:55:00|72957|72937|72974.9|72959.9|72976.1|72960.4|72930.5|72915|576
1658984400000|2022-07-28 05:00:00|72974.8|72959.8|72950.7|72935.7|72976.4|72959.8|72946.7|72929.8|735
1658984700000|2022-07-28 05:05:00|72950.8|72935.8|72971.2|72951.2|72978.6|72962.9|72950.7|72933.3|582
1658985000000|2022-07-28 05:10:00|72971.9|72951.9|72960.7|72940.7|72971.9|72953.5|72951.4|72933|727
1658985300000|2022-07-28 05:15:00|72960.6|72940.6|72964.5|72944.5|72971.8|72954.1|72947.1|72929|552
1658985600000|2022-07-28 05:20:00|72964.6|72944.6|72953.5|72933.5|72966.5|72949.8|72950|72931.6|608
1658985900000|2022-07-28 05:25:00|72953.4|72933.4|72937.5|72922.5|72955.8|72938.4|72937.3|72922.3|538
1658986200000|2022-07-28 05:30:00|72937.3|72922.3|72921.1|72901.1|72941.2|72923.8|72908.3|72892.4|707
1658986500000|2022-07-28 05:35:00|72921.3|72901.3|72917|72902|72931.1|72913.7|72909.4|72892.3|604
1658986800000|2022-07-28 05:40:00|72916.8|72901.8|72890.2|72870.2|72936.7|72919.5|72883.5|72868.5|675
1658987100000|2022-07-28 05:45:00|72890.3|72870.3|72866|72851|72904.6|72886.9|72855.9|72838.9|757
1658987400000|2022-07-28 05:50:00|72866.3|72851.3|72814.3|72799.3|72870.8|72852.7|72802.2|72783.7|872
1658987700000|2022-07-28 05:55:00|72818.3|72803.3|72837|72817|72845.7|72830.6|72805.5|72788.6|842
1658988000000|2022-07-28 06:00:00|72839.8|72819.8|72824.7|72809.7|72867.5|72850.3|72819.2|72801.8|978
1658988300000|2022-07-28 06:05:00|72823.7|72808.7|72799.3|72784.3|72843.5|72826.2|72784.5|72766.7|991
1658988600000|2022-07-28 06:10:00|72799.9|72784.9|72826.9|72811.9|72828.6|72813.6|72795|72780|825
1658988900000|2022-07-28 06:15:00|72829.5|72814.5|72830.8|72810.8|72870|72853.9|72818.2|72799.5|960
1658989200000|2022-07-28 06:20:00|72830.9|72810.9|72816|72801|72842.5|72825.4|72805.8|72787.7|936
1658989500000|2022-07-28 06:25:00|72815.6|72800.6|72792.8|72777.8|72837.8|72820.5|72791.3|72773.8|862
1658989800000|2022-07-28 06:30:00|72792.6|72777.6|72802.5|72787.5|72806.2|72791.2|72739.8|72723|1016
1658990100000|2022-07-28 06:35:00|72802.2|72787.2|72821.1|72806.1|72821.6|72806.6|72787.4|72771.6|903
1658990400000|2022-07-28 06:40:00|72821.5|72806.5|72813.4|72798.4|72846|72829|72802.2|72784.6|877
1658990700000|2022-07-28 06:45:00|72817.7|72797.7|72913.4|72893.4|72931.3|72911.3|72817.7|72797.7|990
1658991000000|2022-07-28 06:50:00|72913.7|72893.7|72932.9|72917.9|72966.4|72951.4|72909.2|72889.2|1038
1658991300000|2022-07-28 06:55:00|72933.4|72918.4|72869.9|72854.9|72956.8|72939.5|72869.1|72854.1|1018
1658991600000|2022-07-28 07:00:00|72868.2|72853.2|72921|72901|72946.1|72929|72868.2|72853.2|1088
1658991900000|2022-07-28 07:05:00|72922|72902|72922.4|72907.4|72945.9|72930.9|72880.7|72865.7|1037
1658992200000|2022-07-28 07:10:00|72928.2|72908.2|72937|72922|72979.3|72964.3|72910.2|72894.8|1078
1658992500000|2022-07-28 07:15:00|72938.8|72918.8|72951.6|72936.6|72958|72940.9|72915.9|72897|1042
1658992800000|2022-07-28 07:20:00|72951|72936|73079.6|73064.6|73095.9|73077.4|72945.6|72925.6|1090
1658993100000|2022-07-28 07:25:00|73077|73062|73021.6|73001.6|73085.2|73070.2|73004.9|72989.9|1040
1658993400000|2022-07-28 07:30:00|73021.7|73001.7|73030.8|73015.8|73085.8|73070.8|73005.8|72990.3|1062
1658993700000|2022-07-28 07:35:00|73032.3|73017.3|73040.4|73020.4|73060.5|73045.3|73025.8|73010.8|946
1658994000000|2022-07-28 07:40:00|73036.7|73021.7|73046.6|73031.6|73057.6|73041.5|72979.1|72963.6|1052
1658994300000|2022-07-28 07:45:00|73046.1|73031.1|73035.8|73015.8|73063.5|73046.6|73018|72999.7|955
1658994600000|2022-07-28 07:50:00|73037|73017|72985.6|72970.6|73043.6|73028.6|72985.6|72968.1|977
1658994900000|2022-07-28 07:55:00|72987.9|72967.9|72915.9|72900.9|72990.2|72973.4|72906.8|72889.8|953
1658995200000|2022-07-28 08:00:00|72899.5|72884.5|72977|72957|72990.4|72974.4|72889.3|72871.7|1093
1658995500000|2022-07-28 08:05:00|72977.6|72957.6|72963.7|72943.7|73005.1|72987.7|72949.2|72931|1038
1658995800000|2022-07-28 08:10:00|72963.8|72943.8|72972.7|72957.7|73015.3|72998|72961.5|72942.9|1031
1658996100000|2022-07-28 08:15:00|72973.4|72958.4|72933.2|72918.2|72987.2|72972.2|72931|72914.8|954
1658996400000|2022-07-28 08:20:00|72933.4|72918.4|72933|72918|72945.8|72930.8|72910.9|72894.3|966
1658996700000|2022-07-28 08:25:00|72933.3|72918.3|72972.7|72952.7|72983.9|72966.3|72933.2|72915.3|1012
1658997000000|2022-07-28 08:30:00|72974|72954|72960|72940|72997.6|72978.2|72954.9|72937.6|944
1658997300000|2022-07-28 08:35:00|72959.8|72939.8|72958.3|72938.3|72969.3|72951.7|72914.7|72896.7|972
1658997600000|2022-07-28 08:40:00|72958.5|72938.5|72897.2|72882.2|72959.9|72939.9|72880.7|72863.4|995
1658997900000|2022-07-28 08:45:00|72899.4|72879.4|72869.3|72854.3|72912.6|72895.4|72869.2|72851.2|939
1658998200000|2022-07-28 08:50:00|72869.4|72854.4|72926.7|72911.7|72928.2|72913.2|72847.1|72829.7|962
1658998500000|2022-07-28 08:55:00|72926.9|72911.9|72863.4|72843.4|72944.3|72929.3|72852.4|72833.5|960
1658998800000|2022-07-28 09:00:00|72881.5|72854.8|72962|72942|72978.2|72959.4|72876.9|72854.8|1057
1658999100000|2022-07-28 09:05:00|72959.4|72944.4|72962.5|72947.5|72989.2|72969.2|72945.3|72930.3|973
1658999400000|2022-07-28 09:10:00|72962.1|72947.1|72979.2|72964.2|72984.1|72969.1|72955.6|72938.6|928
1658999700000|2022-07-28 09:15:00|72980|72965|72961.5|72941.5|72986.2|72968.1|72951.8|72936.4|988
1659000000000|2022-07-28 09:20:00|72960.7|72945.7|72972.8|72952.8|72984.3|72969.3|72946|72930.3|954
1659000300000|2022-07-28 09:25:00|72972.1|72952.1|72981.9|72961.9|72984.2|72967.8|72959.2|72942.2|840
1659000600000|2022-07-28 09:30:00|72979.5|72959.5|73004.1|72984.1|73038|73023|72978.4|72959.5|961
1659000900000|2022-07-28 09:35:00|73003.8|72983.8|73048.2|73033.2|73060.3|73045.3|72987.2|72971.2|872
1659001200000|2022-07-28 09:40:00|73048.1|73033.1|73066.6|73051.6|73070.2|73052.4|73042.3|73022.9|819
1659001500000|2022-07-28 09:45:00|73066.5|73051.5|73173.4|73158.4|73189.5|73169.5|73064|73044|988
1659001800000|2022-07-28 09:50:00|73173.8|73158.8|73249.3|73234.3|73263.5|73247.6|73153.8|73137.4|1049
1659002100000|2022-07-28 09:55:00|73249.4|73234.4|73327.5|73307.5|73335.7|73319.4|73248.2|73230.8|1032
1659002400000|2022-07-28 10:00:00|73326.9|73306.9|73262|73242|73352|73333.6|73262|73242|1085
1659002700000|2022-07-28 10:05:00|73262.3|73242.3|73281|73266|73281.5|73266.5|73234.6|73218.4|971
1659003000000|2022-07-28 10:10:00|73279.6|73264.6|73266.9|73246.9|73303.6|73287.6|73250.2|73231.3|947
1659003300000|2022-07-28 10:15:00|73267.3|73247.3|73282.8|73267.8|73304.7|73287.1|73250.3|73235.2|921
1659003600000|2022-07-28 10:20:00|73283|73268|73277.3|73257.3|73290.4|73273.9|73246.9|73230.3|932
1659003900000|2022-07-28 10:25:00|73277.8|73257.8|73292.4|73272.4|73308.3|73293.3|73265.6|73246.4|937
1659004200000|2022-07-28 10:30:00|73289.8|73274.8|73285.7|73265.7|73328.9|73311.4|73273.7|73255.4|947
1659004500000|2022-07-28 10:35:00|73285.8|73265.8|73324.6|73309.6|73325.3|73310.3|73281.2|73264.3|871
1659004800000|2022-07-28 10:40:00|73324.9|73309.9|73425.2|73405.2|73427.4|73410.6|73310.6|73293.5|909
1659005100000|2022-07-28 10:45:00|73422.6|73407.6|73535.1|73515.1|73542.3|73522.7|73410.6|73394.6|1050
1659005400000|2022-07-28 10:50:00|73535.3|73515.3|73519.1|73499.1|73543.8|73526|73487|73470.7|1038
1659005700000|2022-07-28 10:55:00|73521.2|73501.2|73466.3|73451.3|73539|73522.1|73464.3|73449|932
1659006000000|2022-07-28 11:00:00|73466.6|73451.6|73477.1|73462.1|73493.1|73473.1|73446.2|73429.8|987
1659006300000|2022-07-28 11:05:00|73477.2|73462.2|73476.8|73456.8|73526.6|73509.1|73461.3|73441.3|931
1659006600000|2022-07-28 11:10:00|73477.2|73457.2|73487.6|73467.6|73514.6|73497.1|73469.4|73449.8|922
1659006900000|2022-07-28 11:15:00|73485.7|73465.7|73494.1|73479.1|73499.7|73484.1|73464.6|73446.9|875
1659007200000|2022-07-28 11:20:00|73493.6|73473.6|73506.9|73486.9|73555|73538.8|73481.6|73463.6|893
1659007500000|2022-07-28 11:25:00|73506.4|73491.4|73504.2|73489.2|73549.9|73533.8|73504.2|73487.2|882
1659007800000|2022-07-28 11:30:00|73504.7|73489.7|73508.5|73493.5|73535.7|73520.7|73477.6|73459.7|889
1659008100000|2022-07-28 11:35:00|73508.7|73493.7|73505.6|73490.6|73514.1|73499.1|73482.8|73467.8|838
1659008400000|2022-07-28 11:40:00|73505.8|73490.8|73515.4|73500.4|73540.3|73525.3|73505|73488.9|876
1659008700000|2022-07-28 11:45:00|73517.6|73497.6|73535.2|73520.2|73545.3|73530.3|73506.1|73491.1|837
1659009000000|2022-07-28 11:50:00|73532.9|73517.9|73527.3|73512.3|73599.8|73582.8|73520.6|73505.6|971
1659009300000|2022-07-28 11:55:00|73525.1|73510.1|73580.4|73560.4|73611.7|73593|73524.9|73509.9|975
1659009600000|2022-07-28 12:00:00|73581|73561|73556.7|73541.7|73593.4|73576|73520.4|73500.4|1037
1659009900000|2022-07-28 12:05:00|73555.1|73540.1|73585.7|73570.7|73588.7|73573.7|73531.3|73514.4|1033
1659010200000|2022-07-28 12:10:00|73587.1|73572.1|73553.7|73533.7|73597.6|73582.6|73549.1|73532.4|998
1659010500000|2022-07-28 12:15:00|73555.4|73535.4|73485.6|73465.6|73558.3|73542.5|73485.5|73465.5|958
1659010800000|2022-07-28 12:20:00|73485.4|73465.4|73517.9|73502.9|73524.1|73508|73477.9|73461.4|1027
1659011100000|2022-07-28 12:25:00|73518.2|73503.2|73491.3|73471.3|73553.8|73536.7|73485.3|73465.8|982
1659011400000|2022-07-28 12:30:00|73491.2|73471.2|73350.8|73330.8|73516.2|73479|73333.8|73310.9|1177
1659011700000|2022-07-28 12:35:00|73348.5|73328.5|73323.3|73303.3|73374.9|73355.5|73272.1|73252.1|1139
1659012000000|2022-07-28 12:40:00|73324.8|73308.3|73310.3|73295.3|73393.1|73378.1|73302|73284.6|1148
1659012300000|2022-07-28 12:45:00|73310.8|73295.8|73235.5|73215.5|73333.4|73315.8|73232.7|73212.7|1098
1659012600000|2022-07-28 12:50:00|73235|73220|73254.4|73239.4|73285.8|73269.1|73223.8|73208.8|1127
1659012900000|2022-07-28 12:55:00|73256.7|73241.7|73249.3|73234.3|73263.1|73246|73168.2|73153.2|1121
1659013200000|2022-07-28 13:00:00|73249.2|73234.2|73353.6|73338.6|73365.8|73348|73229.9|73214.6|1120
1659013500000|2022-07-28 13:05:00|73354|73339|73354.5|73334.5|73368.1|73350.9|73307.8|73292.8|1056
1659013800000|2022-07-28 13:10:00|73354.6|73334.6|73234.7|73219.7|73355.1|73337.8|73231.7|73216.7|1107
1659014100000|2022-07-28 13:15:00|73237.8|73217.8|73193.5|73178.5|73280.5|73262.3|73190.1|73175.1|1118
1659014400000|2022-07-28 13:20:00|73194.9|73179.9|73240.9|73220.9|73269.4|73253.2|73189.2|73173.4|1114
1659014700000|2022-07-28 13:25:00|73241.1|73221.1|73212.3|73197.3|73258.4|73239.1|73184.8|73165|1102
1659015000000|2022-07-28 13:30:00|73215.9|73195.9|73304.7|73284.7|73345|73325|73200.6|73183.3|1141
1659015300000|2022-07-28 13:35:00|73303|73283|73302|73282|73322.4|73305.2|73224.8|73207.5|1132
1659015600000|2022-07-28 13:40:00|73300|73285|73299.4|73279.4|73309.1|73292|73241.6|73223.8|1125
1659015900000|2022-07-28 13:45:00|73298.3|73278.3|73363.4|73343.4|73427.5|73407.5|73283.8|73265.8|1139
1659016200000|2022-07-28 13:50:00|73362.3|73342.3|73489|73474|73510.8|73493.1|73349.3|73330.4|1133
1659016500000|2022-07-28 13:55:00|73489.7|73474.7|73423.3|73403.3|73518.9|73503.9|73416.4|73399|1120
1659016800000|2022-07-28 14:00:00|73420.2|73400.2|73373.3|73358.3|73424.1|73404.1|73354.2|73338.8|1097
1659017100000|2022-07-28 14:05:00|73374.9|73359.9|73357.9|73337.9|73427|73409.1|73353.6|73335.5|1068
1659017400000|2022-07-28 14:10:00|73356.1|73341.1|73365.2|73345.2|73389.9|73373.5|73296.3|73276.3|1113
1659017700000|2022-07-28 14:15:00|73366|73346|73293.5|73273.5|73367.6|73349.4|73282.7|73267.7|1085
1659018000000|2022-07-28 14:20:00|73289.3|73274.3|73260.3|73245.3|73330|73313|73253.5|73235.9|1103
1659018300000|2022-07-28 14:25:00|73261|73246|73270.7|73255.7|73279.2|73264.2|73232|73217|1061
1659018600000|2022-07-28 14:30:00|73270.9|73255.9|73294.3|73279.3|73336.6|73320|73259.5|73244.5|1058
1659018900000|2022-07-28 14:35:00|73296.6|73281.6|73261|73246|73311.4|73296.4|73229.5|73214.5|1039
1659019200000|2022-07-28 14:40:00|73261.3|73246.3|73235.8|73220.8|73295.2|73280.2|73230.1|73215.1|1051
1659019500000|2022-07-28 14:45:00|73235.5|73220.5|73226.4|73211.4|73266.7|73251.1|73215.4|73197.9|1088
1659019800000|2022-07-28 14:50:00|73226.3|73211.3|73303.6|73288.6|73312.2|73297.2|73210.1|73195.1|1081
1659020100000|2022-07-28 14:55:00|73302.9|73287.9|73298.4|73283.4|73355.9|73340.9|73277.2|73261.5|1147
1659020400000|2022-07-28 15:00:00|73297.8|73282.8|73293.1|73278.1|73315.9|73300.9|73262.1|73245.5|1062
1659020700000|2022-07-28 15:05:00|73293.9|73278.9|73316.7|73301.7|73327.1|73312.1|73286.8|73271|997
1659021000000|2022-07-28 15:10:00|73318.7|73303.7|73352.2|73337.2|73368.4|73350.9|73314.7|73296.7|966
1659021300000|2022-07-28 15:15:00|73353.8|73338.8|73327|73312|73373.6|73358.6|73311.3|73296.3|954
1659021600000|2022-07-28 15:20:00|73327.1|73312.1|73262.7|73247.7|73350.9|73335.9|73261.5|73243.5|862
1659021900000|2022-07-28 15:25:00|73262.9|73247.9|73253.1|73233.1|73272.2|73253.4|73222|73203.2|1008
1659022200000|2022-07-28 15:30:00|73250.1|73235.1|73221.3|73206.3|73262.8|73246.2|73195.7|73180.7|998
1659022500000|2022-07-28 15:35:00|73220.7|73205.7|73199.4|73184.4|73257.5|73242.5|73196.8|73181.8|1013
1659022800000|2022-07-28 15:40:00|73199.2|73184.2|73224.9|73209.9|73249.8|73232.9|73187.4|73170.8|963
1659023100000|2022-07-28 15:45:00|73226.1|73211.1|73237.6|73217.6|73273.3|73254.3|73221.3|73204.8|941
1659023400000|2022-07-28 15:50:00|73236.9|73216.9|73267.9|73252.9|73270|73253.5|73229.3|73210.9|869
1659023700000|2022-07-28 15:55:00|73268.5|73253.5|73229.7|73214.7|73309.1|73291.5|73226.6|73211.6|957
1659024000000|2022-07-28 16:00:00|73229.5|73214.5|73294.4|73279.4|73308.5|73291.2|73229.5|73214.5|1000
1659024300000|2022-07-28 16:05:00|73294.1|73279.1|73312.9|73297.9|73326.7|73309.5|73268.4|73251.4|878
1659024600000|2022-07-28 16:10:00|73312.8|73297.8|73317.4|73302.4|73343|73326.2|73304.4|73287.4|917
1659024900000|2022-07-28 16:15:00|73317.7|73302.7|73364.1|73349.1|73366.6|73349.2|73317.7|73300.1|897
1659025200000|2022-07-28 16:20:00|73366.5|73346.5|73340.6|73325.6|73373.2|73356|73329.7|73312.2|829
1659025500000|2022-07-28 16:25:00|73343.3|73323.3|73361.2|73346.2|73377.4|73361.7|73343|73323.3|843
1659025800000|2022-07-28 16:30:00|73361|73346|73382.1|73367.1|73398|73383|73355.9|73340.3|834
1659026100000|2022-07-28 16:35:00|73380.2|73365.2|73319.2|73304.2|73383.9|73365.2|73317.2|73300.9|892
1659026400000|2022-07-28 16:40:00|73319.8|73304.8|73336.2|73321.2|73350.4|73335.4|73307.6|73290.8|862
1659026700000|2022-07-28 16:45:00|73335.8|73320.8|73318.5|73303.5|73338|73322.2|73315.6|73300.6|758
1659027000000|2022-07-28 16:50:00|73318.7|73303.7|73341|73326|73351.4|73334.6|73315.9|73300.4|820
1659027300000|2022-07-28 16:55:00|73340.6|73325.6|73285.8|73270.8|73350.2|73335.2|73279.7|73264.7|830
1659027600000|2022-07-28 17:00:00|73285.5|73270.5|73272.2|73257.2|73297.2|73282.2|73260.9|73245.1|929
1659027900000|2022-07-28 17:05:00|73272.3|73257.3|73224.5|73209.5|73272.3|73257.3|73224.5|73207|850
1659028200000|2022-07-28 17:10:00|73223.9|73208.9|73267.1|73252.1|73267.4|73252.4|73223.6|73208.6|849
1659028500000|2022-07-28 17:15:00|73266.7|73251.7|73276.4|73261.4|73288.6|73273.6|73264.3|73249.3|730
1659028800000|2022-07-28 17:20:00|73276.2|73261.2|73293.4|73278.4|73296.7|73281.7|73270.8|73255.2|747
1659029100000|2022-07-28 17:25:00|73292.9|73277.9|73286.6|73271.6|73305.8|73290.8|73286|73269.6|709
1659029400000|2022-07-28 17:30:00|73286.5|73271.5|73293.8|73278.8|73300.7|73285.7|73281.8|73265.2|678
1659029700000|2022-07-28 17:35:00|73293.7|73278.7|73267.9|73252.9|73294.8|73279|73261.2|73243.9|670
1659030000000|2022-07-28 17:40:00|73267.8|73252.8|73250.1|73235.1|73267.9|73252.9|73242.4|73227|694
1659030300000|2022-07-28 17:45:00|73250.3|73235.3|73260.5|73240.5|73274.2|73259.2|73249.5|73234.5|693
1659030600000|2022-07-28 17:50:00|73260.4|73240.4|73271.1|73256.1|73274.6|73257.1|73257.4|73240.4|569
1659030900000|2022-07-28 17:55:00|73271.3|73256.3|73268|73253|73274.5|73257.8|73259.1|73241.9|655
1659031200000|2022-07-28 18:00:00|73268.4|73253.4|73263.6|73248.6|73278|73261.4|73259.3|73242.1|738
1659031500000|2022-07-28 18:05:00|73263.5|73248.5|73290.4|73275.4|73296.4|73281.4|73263.2|73248.2|724
1659031800000|2022-07-28 18:10:00|73290.6|73275.6|73272.2|73257.2|73290.6|73275.6|73272|73254.9|669
1659032100000|2022-07-28 18:15:00|73272.5|73257.5|73239.8|73224.8|73273.9|73258.9|73236.9|73220.3|714
1659032400000|2022-07-28 18:20:00|73239.7|73224.7|73223.2|73208.2|73247.6|73232.6|73219.8|73204.8|722
1659032700000|2022-07-28 18:25:00|73223.4|73208.4|73224.2|73209.2|73233.1|73215.9|73212|73196.5|737
1659033000000|2022-07-28 18:30:00|73224|73209|73238.2|73223.2|73250.7|73233.6|73220.4|73204.3|732
1659033300000|2022-07-28 18:35:00|73237.6|73222.6|73232.3|73217.3|73242.3|73225.8|73214|73197.9|735
1659033600000|2022-07-28 18:40:00|73235.3|73220.3|73225.2|73210.2|73253.3|73235.5|73218|73201|772
1659033900000|2022-07-28 18:45:00|73225.5|73210.5|73211.3|73196.3|73232.5|73215.1|73200.5|73184.9|705
1659034200000|2022-07-28 18:50:00|73211.2|73196.2|73171.2|73156.2|73215|73200|73164.2|73148.3|788
1659034500000|2022-07-28 18:55:00|73171.1|73156.1|73149.2|73134.2|73177.7|73161|73147.4|73132.4|927
1659034800000|2022-07-28 19:00:00|73148.6|73133.6|73131.1|73116.1|73153|73136.1|73115.6|73097.8|865
1659035100000|2022-07-28 19:05:00|73130.1|73115.1|73078|73063|73142.4|73124.2|73074.8|73058.5|849
1659035400000|2022-07-28 19:10:00|73076.7|73061.7|73101.8|73086.8|73104.9|73088.9|73075.6|73060|821
1659035700000|2022-07-28 19:15:00|73101.4|73086.4|73087.8|73067.8|73103.4|73087|73080.8|73063.8|601
1659036000000|2022-07-28 19:20:00|73087.5|73067.5|73072.2|73057.2|73091.1|73076.1|73067.5|73050|548
1659036300000|2022-07-28 19:25:00|73073.6|73053.6|73084.7|73064.7|73088|73070.8|73065|73048.8|625
1659036600000|2022-07-28 19:30:00|73084.5|73064.5|73081|73066|73093|73076|73078.7|73060.9|725
1659036900000|2022-07-28 19:35:00|73080.7|73065.7|73089.5|73074.5|73103.3|73086.3|73079.7|73061.9|712
1659037200000|2022-07-28 19:40:00|73089.6|73074.6|73084.5|73064.5|73102.4|73085.8|73079.9|73064.2|592
1659037500000|2022-07-28 19:45:00|73084.9|73064.9|73092.8|73077.8|73102.4|73084.8|73077.2|73060.4|627
1659037800000|2022-07-28 19:50:00|73094.6|73079.6|73072.5|73057.5|73094.6|73079.6|73066.8|73051.8|714
1659038100000|2022-07-28 19:55:00|73072.6|73057.6|73078.5|73063.5|73089.8|73073.3|73072.3|73057.3|652
1659038400000|2022-07-28 20:00:00|73081|73066|73089.1|73069.1|73095.9|73075.9|73071.4|73051.6|704
1659038700000|2022-07-28 20:05:00|73089|73069|73068.9|73048.9|73089|73069|73067.9|73047.9|502
1659039000000|2022-07-28 20:10:00|73068.7|73048.7|73067.1|73047.1|73079.1|73059.6|73054.6|73037.4|506
1659039300000|2022-07-28 20:15:00|73066.9|73046.9|73059.9|73039.9|73071.1|73051.1|73057.8|73037.8|405
1659039600000|2022-07-28 20:20:00|73060|73040|73037.3|73017.3|73062.2|73042.2|73033.5|73013.5|424
1659039900000|2022-07-28 20:25:00|73037.4|73017.4|73051.3|73031.3|73052.1|73034.6|73033.7|73013.7|413
1659040200000|2022-07-28 20:30:00|73053.1|73033.1|73042|73022|73054.7|73034.7|73031.7|73011.7|944
1659040500000|2022-07-28 20:35:00|73041.7|73021.7|73005|72985|73044.5|73024.5|73000.3|72980.3|1141
1659040800000|2022-07-28 20:40:00|73006.2|72986.2|73004.4|72984.4|73007.6|72987.6|72990.5|72970.5|1125
1659041100000|2022-07-28 20:45:00|73003.2|72983.2|73012.8|72992.8|73014.9|72994.9|72997.4|72977.4|1124
1659041400000|2022-07-28 20:50:00|73012.4|72992.4|72999.1|72979.1|73015.1|72995.1|72996.8|72976.5|412
1659041700000|2022-07-28 20:55:00|73000.2|72980.2|73012.7|72984.2|73025|72995.6|73000|72974|564
1659042000000|2022-07-28 21:00:00|73013.7|72984.8|73117.1|73018.1|73117.1|73018.1|73013.6|72967.5|65
1659042300000|2022-07-28 21:05:00|73110.3|73011.3|73071.3|72983.3|73110.3|73011.3|73067.9|72972.6|29
1659042600000|2022-07-28 21:10:00|73078.1|72989.5|73034.9|72980.8|73078.1|72994.2|73020.8|72965.1|168
1659042900000|2022-07-28 21:15:00|73025.6|72989.7|73031.2|72980.3|73072.8|72993.2|73020.8|72959.9|123
1659043200000|2022-07-28 21:20:00|73025.5|72986|73044.7|72981.5|73073.8|72992.9|73021.1|72968.4|173
1659043500000|2022-07-28 21:25:00|73046.3|72984.2|73060.2|72983.3|73073.9|72995.5|73013.7|72973.3|205
1659043800000|2022-07-28 21:30:00|73021.4|72993|73009.7|72989.7|73052.9|72995.2|73009.4|72971.6|267
1659044100000|2022-07-28 21:35:00|73012.9|72985.8|73016.6|72989.9|73042|72994.4|73010|72967|201
1659044400000|2022-07-28 21:40:00|73016.2|72990.4|73037.5|73002.3|73046.7|73009.9|73012.8|72983.9|344
1659044700000|2022-07-28 21:45:00|73042.1|72999.6|73024.9|73004.9|73050.9|73010.9|73024.9|72979.2|212
1659045000000|2022-07-28 21:50:00|73024.7|73004.7|73035.2|73005.4|73060.3|73011.8|73024.7|72964.5|248
1659045300000|2022-07-28 21:55:00|73034.1|73006.2|73016.7|72995|73063.8|73011|73016.5|72968.1|317
1659045600000|2022-07-28 22:00:00|73016.1|72996.1|73036.5|73016.5|73047.5|73020.1|73010|72983.3|540
1659045900000|2022-07-28 22:05:00|73034.4|73014.4|73033.7|73013.7|73050.8|73019.5|73028.9|72995|380
1659046200000|2022-07-28 22:10:00|73033.8|73013.8|73034.3|73002.8|73054.2|73023.9|73026|72995.5|519
1659046500000|2022-07-28 22:15:00|73033.2|73004.1|73044.8|73009.9|73045.8|73013.8|73019.7|72986.6|478
1659046800000|2022-07-28 22:20:00|73045.6|73010|73051.7|73009|73055.7|73027.4|73038|73009|402
1659047100000|2022-07-28 22:25:00|73049.8|73010.8|73040.4|73020.4|73056.6|73027.4|73036.9|73006.2|391
1659047400000|2022-07-28 22:30:00|73039.8|73019.8|73041.5|73021.5|73053.7|73024.6|73034.5|73005.9|508
1659047700000|2022-07-28 22:35:00|73041.2|73021.2|73052.6|73026.5|73063.9|73032.5|73038.5|73005.5|503
1659048000000|2022-07-28 22:40:00|73052.5|73026.3|73037.6|73004.4|73060.1|73030.3|73032.4|73002|583
1659048300000|2022-07-28 22:45:00|73038|73004.3|73038.7|73018.7|73048.3|73019.8|73025.9|72997.9|617
1659048600000|2022-07-28 22:50:00|73038.5|73018.5|73031.4|73011.4|73051.1|73022.6|73028.5|72999.5|600
1659048900000|2022-07-28 22:55:00|73031.5|73011.5|73023.1|72993.7|73039.6|73014.3|73012.8|72990.2|404
1659049200000|2022-07-28 23:00:00|73022.5|72992.3|73027.5|73007.5|73037.3|73012.7|73010.6|72985.1|587
1659049500000|2022-07-28 23:05:00|73027.3|73007.3|73035.9|73008.9|73040.5|73011.6|73021.2|72996.6|689
1659049800000|2022-07-28 23:10:00|73034|73009.8|73036.8|73016.8|73048.2|73023.2|73029.5|73004.6|697
1659050100000|2022-07-28 23:15:00|73038.5|73018.5|73035.7|73015.7|73038.8|73018.6|73025.7|73005.6|587
1659050400000|2022-07-28 23:20:00|73035.1|73015.1|73027.3|73007.2|73036.6|73016.6|73027.1|73006.6|611
1659050700000|2022-07-28 23:25:00|73027.8|73006.8|73032.4|73012.4|73039.9|73019.9|73026|73006|481
1659051000000|2022-07-28 23:30:00|73032|73012|73042.3|73022.3|73044.7|73024.7|73030.2|73009.5|541
1659051300000|2022-07-28 23:35:00|73043|73023|73045.1|73025.1|73047.9|73027.9|73039|73019|536
1659051600000|2022-07-28 23:40:00|73044.8|73024.8|73050.5|73030.5|73062|73042|73044.3|73024.1|538
1659051900000|2022-07-28 23:45:00|73050.4|73030.4|73032.2|73012.2|73050.8|73030.8|73032.1|73012.1|545
1659052200000|2022-07-28 23:50:00|73032.4|73012.4|73029.5|73009.5|73037.7|73017.7|73029|73009|598
1659052500000|2022-07-28 23:55:00|73029.8|73009.8|73041.9|73021.9|73046.9|73026.9|73029.8|73009.8|556
1658966400000|2022-07-28 00:00:00|72957.2|72937.2|72923.8|72903.8|72957.2|72937.2|72908.2|72888.2|900
1658966700000|2022-07-28 00:05:00|72923.4|72903.4|72954.8|72934.8|72958.2|72938.4|72909.3|72889.5|861
1658967000000|2022-07-28 00:10:00|72955.2|72935.2|72983.6|72963.6|72988.6|72968.6|72948.8|72928.8|730
1658967300000|2022-07-28 00:15:00|72983.9|72963.9|73030.5|73010.5|73030.9|73010.9|72978.8|72958.8|788
1658967600000|2022-07-28 00:20:00|73030.3|73010.3|73048.6|73028.6|73060|73040|73026.9|73006.9|825
1658967900000|2022-07-28 00:25:00|73047.3|73027.3|73094.7|73074.7|73095.9|73075.9|73047.3|73027.3|643
1658968200000|2022-07-28 00:30:00|73094.5|73074.5|73058.4|73038.4|73096.4|73076.4|73053.1|73033.1|705
1658968500000|2022-07-28 00:35:00|73058.8|73038.8|73086.8|73066.8|73088.7|73068.7|73056.4|73036.4|711
1658968800000|2022-07-28 00:40:00|73087.5|73067.5|73130.6|73110.6|73132.9|73112.9|73084.5|73064.5|596
1658969100000|2022-07-28 00:45:00|73130.7|73110.7|73114.7|73094.7|73136.8|73116.8|73097|73077|635
1658969400000|2022-07-28 00:50:00|73114|73094|73092.4|73072.4|73114.5|73094.5|73078|73058|826
1658969700000|2022-07-28 00:55:00|73091.2|73071.2|73095.8|73075.8|73103.5|73083.5|73072.3|73052.3|718
1658970000000|2022-07-28 01:00:00|73096.1|73076.1|73076.4|73056.4|73114.3|73094.3|73066.5|73046.5|864
1658970300000|2022-07-28 01:05:00|73077.8|73057.8|73047.7|73027.7|73095.8|73075.8|73044|73024|859
1658970600000|2022-07-28 01:10:00|73047.8|73027.8|73031.4|73011.4|73068.5|73048.5|73016.2|72996.2|895
1658970900000|2022-07-28 01:15:00|73032.2|73012.2|72992.5|72972.5|73048.5|73028.5|72992.5|72972.5|912
1658971200000|2022-07-28 01:20:00|72989.7|72969.7|73022.6|73002.6|73024.3|73004.3|72989.7|72969.7|984
1658971500000|2022-07-28 01:25:00|73022|73002|73016.9|72996.9|73068.3|73048.3|73014.8|72994.8|835
1658971800000|2022-07-28 01:30:00|73017.1|72997.1|72919.8|72899.8|73022.1|73002.1|72911.1|72891.1|963
1658972100000|2022-07-28 01:35:00|72919.2|72899.2|72922.7|72902.7|72923.9|72903.9|72890.2|72870.2|949
1658972400000|2022-07-28 01:40:00|72923.3|72903.3|72944.7|72924.7|72966.6|72946.6|72915.5|72895.5|945
1658972700000|2022-07-28 01:45:00|72946.2|72926.2|72911.5|72891.5|72946.6|72926.6|72901.7|72881.7|902
1658973000000|2022-07-28 01:50:00|72910.5|72890.5|72945|72925|72956.7|72936.7|72896.2|72876.2|885
1658973300000|2022-07-28 01:55:00|72945.3|72925.3|72950.4|72930.4|72959.4|72939.4|72933.4|72913.4|875
1658973600000|2022-07-28 02:00:00|72950.5|72930.5|72989.2|72969.2|72989.7|72969.7|72945.2|72925.2|866
1658973900000|2022-07-28 02:05:00|72989|72969|73010.4|72990.4|73010.4|72990.4|72973.9|72953.9|736
1658974200000|2022-07-28 02:10:00|73010.7|72990.7|72992.2|72972.2|73021.7|73001.7|72983.3|72963.3|783
1658974500000|2022-07-28 02:15:00|72992.1|72972.1|72983.1|72963.1|72996.6|72976.6|72982.6|72962.6|728
1658974800000|2022-07-28 02:20:00|72983.2|72963.2|72992|72972|72995.3|72975.3|72972.6|72952.6|715
1658975100000|2022-07-28 02:25:00|72991.9|72971.9|72992.9|72972.9|72995.4|72975.4|72969.5|72949.5|803
1658975400000|2022-07-28 02:30:00|72992.7|72972.7|72989.7|72969.7|73000.6|72980.6|72985.5|72965.5|809
1658975700000|2022-07-28 02:35:00|72989.2|72969.2|72969.5|72949.5|72990.1|72970.1|72965.3|72945.3|801
1658976000000|2022-07-28 02:40:00|72969.1|72949.1|72984.6|72964.6|72985.1|72965.1|72967.3|72947.3|716
1658976300000|2022-07-28 02:45:00|72984.5|72964.5|72969.1|72949.1|72992.6|72972.6|72968.1|72948.1|648
1658976600000|2022-07-28 02:50:00|72969|72949|72963.2|72943.2|72969.6|72949.6|72950.2|72930.2|745
1658976900000|2022-07-28 02:55:00|72962.8|72942.8|72958|72938|72962.9|72942.9|72950.8|72930.8|588
1658977200000|2022-07-28 03:00:00|72960|72940|72920.5|72900.5|72962.1|72942.1|72919.1|72899.1|649
1658977500000|2022-07-28 03:05:00|72920.9|72900.9|72905.9|72885.9|72922.4|72902.4|72898.1|72878.1|583
1658977800000|2022-07-28 03:10:00|72905.7|72885.7|72898.9|72878.9|72908.1|72888.1|72895.1|72875.1|575
1658978100000|2022-07-28 03:15:00|72898.8|72878.8|72919.4|72899.4|72921.8|72902.3|72897.5|72877.5|569
1658978400000|2022-07-28 03:20:00|72919.3|72899.3|72898.4|72878.4|72930.9|72910.9|72895|72875|652
1658978700000|2022-07-28 03:25:00|72898.5|72878.5|72896|72876|72902.5|72882.3|72883.8|72863.8|685
1658979000000|2022-07-28 03:30:00|72894.8|72874.8|72905.4|72885.4|72920.5|72900.5|72894.8|72874.8|673
1658979300000|2022-07-28 03:35:00|72905.7|72885.7|72910.1|72890.1|72915.6|72895.6|72904.2|72884.2|673
1658979600000|2022-07-28 03:40:00|72910.8|72890.8|72915.6|72895.6|72920.2|72900.7|72903.7|72883.7|667
1658979900000|2022-07-28 03:45:00|72915.2|72895.2|72942|72922|72952.3|72933.9|72913.3|72893.3|693
1658980200000|2022-07-28 03:50:00|72941.9|72921.9|72951.4|72931.4|72955.7|72935.7|72936.9|72916.9|549
1658980500000|2022-07-28 03:55:00|72951.5|72931.5|72926.7|72906.7|72952.8|72932.8|72923.1|72903.1|565
1658980800000|2022-07-28 04:00:00|72926.5|72906.5|72930.5|72910.5|72934.3|72914.3|72905.6|72886.3|629
1658981100000|2022-07-28 04:05:00|72930.6|72910.6|72959.6|72939.6|72966.9|72946.9|72930|72910|581
1658981400000|2022-07-28 04:10:00|72959.2|72939.2|72964.6|72944.6|72981.1|72961.1|72957.3|72937.3|609
1658981700000|2022-07-28 04:15:00|72963.5|72943.5|72966.2|72946.2|72967.3|72947.3|72950.7|72931.1|698
1658982000000|2022-07-28 04:20:00|72966.3|72946.3|72962.8|72942.8|72966.7|72946.7|72948.5|72928.5|561
1658982300000|2022-07-28 04:25:00|72963|72943|72934.8|72914.8|72969.9|72949.9|72924.5|72904.5|659
1658982600000|2022-07-28 04:30:00|72934.9|72914.9|72980.1|72960.1|72983.4|72963.4|72826.3|72806.3|1002
1658982900000|2022-07-28 04:35:00|72980|72960|72967.8|72947.8|72989.8|72969.8|72954.7|72934.7|807
1658983200000|2022-07-28 04:40:00|72967.7|72947.7|72949.5|72929.5|72969.4|72949.4|72944|72924|748
1658983500000|2022-07-28 04:45:00|72949.7|72929.7|72943.4|72923.4|72968.3|72948.3|72934.9|72916.9|610
1658983800000|2022-07-28 04:50:00|72943.3|72923.3|72957.2|72937.2|72958.5|72938.5|72924.9|72907.2|479
1658984100000|2022-07-28 04:55:00|72957|72937|72974.9|72959.9|72976.1|72960.4|72930.5|72915|576
1658984400000|2022-07-28 05:00:00|72974.8|72959.8|72950.7|72935.7|72976.4|72959.8|72946.7|72929.8|735
1658984700000|2022-07-28 05:05:00|72950.8|72935.8|72971.2|72951.2|72978.6|72962.9|72950.7|72933.3|582
1658985000000|2022-07-28 05:10:00|72971.9|72951.9|72960.7|72940.7|72971.9|72953.5|72951.4|72933|727
1658985300000|2022-07-28 05:15:00|72960.6|72940.6|72964.5|72944.5|72971.8|72954.1|72947.1|72929|552
1658985600000|2022-07-28 05:20:00|72964.6|72944.6|72953.5|72933.5|72966.5|72949.8|72950|72931.6|608
1658985900000|2022-07-28 05:25:00|72953.4|72933.4|72937.5|72922.5|72955.8|72938.4|72937.3|72922.3|538
1658986200000|2022-07-28 05:30:00|72937.3|72922.3|72921.1|72901.1|72941.2|72923.8|72908.3|72892.4|707
1658986500000|2022-07-28 05:35:00|72921.3|72901.3|72917|72902|72931.1|72913.7|72909.4|72892.3|604
1658986800000|2022-07-28 05:40:00|72916.8|72901.8|72890.2|72870.2|72936.7|72919.5|72883.5|72868.5|675
1658987100000|2022-07-28 05:45:00|72890.3|72870.3|72866|72851|72904.6|72886.9|72855.9|72838.9|757
1658987400000|2022-07-28 05:50:00|72866.3|72851.3|72814.3|72799.3|72870.8|72852.7|72802.2|72783.7|872
1658987700000|2022-07-28 05:55:00|72818.3|72803.3|72837|72817|72845.7|72830.6|72805.5|72788.6|842
1658988000000|2022-07-28 06:00:00|72839.8|72819.8|72824.7|72809.7|72867.5|72850.3|72819.2|72801.8|978
1658988300000|2022-07-28 06:05:00|72823.7|72808.7|72799.3|72784.3|72843.5|72826.2|72784.5|72766.7|991
1658988600000|2022-07-28 06:10:00|72799.9|72784.9|72826.9|72811.9|72828.6|72813.6|72795|72780|825
1658988900000|2022-07-28 06:15:00|72829.5|72814.5|72830.8|72810.8|72870|72853.9|72818.2|72799.5|960
1658989200000|2022-07-28 06:20:00|72830.9|72810.9|72816|72801|72842.5|72825.4|72805.8|72787.7|936
1658989500000|2022-07-28 06:25:00|72815.6|72800.6|72792.8|72777.8|72837.8|72820.5|72791.3|72773.8|862
1658989800000|2022-07-28 06:30:00|72792.6|72777.6|72802.5|72787.5|72806.2|72791.2|72739.8|72723|1016
1658990100000|2022-07-28 06:35:00|72802.2|72787.2|72821.1|72806.1|72821.6|72806.6|72787.4|72771.6|903
1658990400000|2022-07-28 06:40:00|72821.5|72806.5|72813.4|72798.4|72846|72829|72802.2|72784.6|877
1658990700000|2022-07-28 06:45:00|72817.7|72797.7|72913.4|72893.4|72931.3|72911.3|72817.7|72797.7|990
1658991000000|2022-07-28 06:50:00|72913.7|72893.7|72932.9|72917.9|72966.4|72951.4|72909.2|72889.2|1038
1658991300000|2022-07-28 06:55:00|72933.4|72918.4|72869.9|72854.9|72956.8|72939.5|72869.1|72854.1|1018
1658991600000|2022-07-28 07:00:00|72868.2|72853.2|72921|72901|72946.1|72929|72868.2|72853.2|1088
1658991900000|2022-07-28 07:05:00|72922|72902|72922.4|72907.4|72945.9|72930.9|72880.7|72865.7|1037
1658992200000|2022-07-28 07:10:00|72928.2|72908.2|72937|72922|72979.3|72964.3|72910.2|72894.8|1078
1658992500000|2022-07-28 07:15:00|72938.8|72918.8|72951.6|72936.6|72958|72940.9|72915.9|72897|1042
1658992800000|2022-07-28 07:20:00|72951|72936|73079.6|73064.6|73095.9|73077.4|72945.6|72925.6|1090
1658993100000|2022-07-28 07:25:00|73077|73062|73021.6|73001.6|73085.2|73070.2|73004.9|72989.9|1040
1658993400000|2022-07-28 07:30:00|73021.7|73001.7|73030.8|73015.8|73085.8|73070.8|73005.8|72990.3|1062
1658993700000|2022-07-28 07:35:00|73032.3|73017.3|73040.4|73020.4|73060.5|73045.3|73025.8|73010.8|946
1658994000000|2022-07-28 07:40:00|73036.7|73021.7|73046.6|73031.6|73057.6|73041.5|72979.1|72963.6|1052
1658994300000|2022-07-28 07:45:00|73046.1|73031.1|73035.8|73015.8|73063.5|73046.6|73018|72999.7|955
1658994600000|2022-07-28 07:50:00|73037|73017|72985.6|72970.6|73043.6|73028.6|72985.6|72968.1|977
1658994900000|2022-07-28 07:55:00|72987.9|72967.9|72915.9|72900.9|72990.2|72973.4|72906.8|72889.8|953
1658995200000|2022-07-28 08:00:00|72899.5|72884.5|72977|72957|72990.4|72974.4|72889.3|72871.7|1093
1658995500000|2022-07-28 08:05:00|72977.6|72957.6|72963.7|72943.7|73005.1|72987.7|72949.2|72931|1038
1658995800000|2022-07-28 08:10:00|72963.8|72943.8|72972.7|72957.7|73015.3|72998|72961.5|72942.9|1031
1658996100000|2022-07-28 08:15:00|72973.4|72958.4|72933.2|72918.2|72987.2|72972.2|72931|72914.8|954
1658996400000|2022-07-28 08:20:00|72933.4|72918.4|72933|72918|72945.8|72930.8|72910.9|72894.3|966
1658996700000|2022-07-28 08:25:00|72933.3|72918.3|72972.7|72952.7|72983.9|72966.3|72933.2|72915.3|1012
1658997000000|2022-07-28 08:30:00|72974|72954|72960|72940|72997.6|72978.2|72954.9|72937.6|944
1658997300000|2022-07-28 08:35:00|72959.8|72939.8|72958.3|72938.3|72969.3|72951.7|72914.7|72896.7|972
1658997600000|2022-07-28 08:40:00|72958.5|72938.5|72897.2|72882.2|72959.9|72939.9|72880.7|72863.4|995
1658997900000|2022-07-28 08:45:00|72899.4|72879.4|72869.3|72854.3|72912.6|72895.4|72869.2|72851.2|939
1658998200000|2022-07-28 08:50:00|72869.4|72854.4|72926.7|72911.7|72928.2|72913.2|72847.1|72829.7|962
1658998500000|2022-07-28 08:55:00|72926.9|72911.9|72863.4|72843.4|72944.3|72929.3|72852.4|72833.5|960
1658998800000|2022-07-28 09:00:00|72881.5|72854.8|72962|72942|72978.2|72959.4|72876.9|72854.8|1057
1658999100000|2022-07-28 09:05:00|72959.4|72944.4|72962.5|72947.5|72989.2|72969.2|72945.3|72930.3|973
1658999400000|2022-07-28 09:10:00|72962.1|72947.1|72979.2|72964.2|72984.1|72969.1|72955.6|72938.6|928
1658999700000|2022-07-28 09:15:00|72980|72965|72961.5|72941.5|72986.2|72968.1|72951.8|72936.4|988
1659000000000|2022-07-28 09:20:00|72960.7|72945.7|72972.8|72952.8|72984.3|72969.3|72946|72930.3|954
1659000300000|2022-07-28 09:25:00|72972.1|72952.1|72981.9|72961.9|72984.2|72967.8|72959.2|72942.2|840
1659000600000|2022-07-28 09:30:00|72979.5|72959.5|73004.1|72984.1|73038|73023|72978.4|72959.5|961
1659000900000|2022-07-28 09:35:00|73003.8|72983.8|73048.2|73033.2|73060.3|73045.3|72987.2|72971.2|872
1659001200000|2022-07-28 09:40:00|73048.1|73033.1|73066.6|73051.6|73070.2|73052.4|73042.3|73022.9|819
1659001500000|2022-07-28 09:45:00|73066.5|73051.5|73173.4|73158.4|73189.5|73169.5|73064|73044|988
1659001800000|2022-07-28 09:50:00|73173.8|73158.8|73249.3|73234.3|73263.5|73247.6|73153.8|73137.4|1049
1659002100000|2022-07-28 09:55:00|73249.4|73234.4|73327.5|73307.5|73335.7|73319.4|73248.2|73230.8|1032
1659002400000|2022-07-28 10:00:00|73326.9|73306.9|73262|73242|73352|73333.6|73262|73242|1085
1659002700000|2022-07-28 10:05:00|73262.3|73242.3|73281|73266|73281.5|73266.5|73234.6|73218.4|971
1659003000000|2022-07-28 10:10:00|73279.6|73264.6|73266.9|73246.9|73303.6|73287.6|73250.2|73231.3|947
1659003300000|2022-07-28 10:15:00|73267.3|73247.3|73282.8|73267.8|73304.7|73287.1|73250.3|73235.2|921
1659003600000|2022-07-28 10:20:00|73283|73268|73277.3|73257.3|73290.4|73273.9|73246.9|73230.3|932
1659003900000|2022-07-28 10:25:00|73277.8|73257.8|73292.4|73272.4|73308.3|73293.3|73265.6|73246.4|937
1659004200000|2022-07-28 10:30:00|73289.8|73274.8|73285.7|73265.7|73328.9|73311.4|73273.7|73255.4|947
1659004500000|2022-07-28 10:35:00|73285.8|73265.8|73324.6|73309.6|73325.3|73310.3|73281.2|73264.3|871
1659004800000|2022-07-28 10:40:00|73324.9|73309.9|73425.2|73405.2|73427.4|73410.6|73310.6|73293.5|909
1659005100000|2022-07-28 10:45:00|73422.6|73407.6|73535.1|73515.1|73542.3|73522.7|73410.6|73394.6|1050
1659005400000|2022-07-28 10:50:00|73535.3|73515.3|73519.1|73499.1|73543.8|73526|73487|73470.7|1038
1659005700000|2022-07-28 10:55:00|73521.2|73501.2|73466.3|73451.3|73539|73522.1|73464.3|73449|932
1659006000000|2022-07-28 11:00:00|73466.6|73451.6|73477.1|73462.1|73493.1|73473.1|73446.2|73429.8|987
1659006300000|2022-07-28 11:05:00|73477.2|73462.2|73476.8|73456.8|73526.6|73509.1|73461.3|73441.3|931
1659006600000|2022-07-28 11:10:00|73477.2|73457.2|73487.6|73467.6|73514.6|73497.1|73469.4|73449.8|922
1659006900000|2022-07-28 11:15:00|73485.7|73465.7|73494.1|73479.1|73499.7|73484.1|73464.6|73446.9|875
1659007200000|2022-07-28 11:20:00|73493.6|73473.6|73506.9|73486.9|73555|73538.8|73481.6|73463.6|893
1659007500000|2022-07-28 11:25:00|73506.4|73491.4|73504.2|73489.2|73549.9|73533.8|73504.2|73487.2|882
1659007800000|2022-07-28 11:30:00|73504.7|73489.7|73508.5|73493.5|73535.7|73520.7|73477.6|73459.7|889
1659008100000|2022-07-28 11:35:00|73508.7|73493.7|73505.6|73490.6|73514.1|73499.1|73482.8|73467.8|838
1659008400000|2022-07-28 11:40:00|73505.8|73490.8|73515.4|73500.4|73540.3|73525.3|73505|73488.9|876
1659008700000|2022-07-28 11:45:00|73517.6|73497.6|73535.2|73520.2|73545.3|73530.3|73506.1|73491.1|837
1659009000000|2022-07-28 11:50:00|73532.9|73517.9|73527.3|73512.3|73599.8|73582.8|73520.6|73505.6|971
1659009300000|2022-07-28 11:55:00|73525.1|73510.1|73580.4|73560.4|73611.7|73593|73524.9|73509.9|975
1659009600000|2022-07-28 12:00:00|73581|73561|73556.7|73541.7|73593.4|73576|73520.4|73500.4|1037
1659009900000|2022-07-28 12:05:00|73555.1|73540.1|73585.7|73570.7|73588.7|73573.7|73531.3|73514.4|1033
1659010200000|2022-07-28 12:10:00|73587.1|73572.1|73553.7|73533.7|73597.6|73582.6|73549.1|73532.4|998
1659010500000|2022-07-28 12:15:00|73555.4|73535.4|73485.6|73465.6|73558.3|73542.5|73485.5|73465.5|958
1659010800000|2022-07-28 12:20:00|73485.4|73465.4|73517.9|73502.9|73524.1|73508|73477.9|73461.4|1027
1659011100000|2022-07-28 12:25:00|73518.2|73503.2|73491.3|73471.3|73553.8|73536.7|73485.3|73465.8|982
1659011400000|2022-07-28 12:30:00|73491.2|73471.2|73350.8|73330.8|73516.2|73479|73333.8|73310.9|1177
1659011700000|2022-07-28 12:35:00|73348.5|73328.5|73323.3|73303.3|73374.9|73355.5|73272.1|73252.1|1139
1659012000000|2022-07-28 12:40:00|73324.8|73308.3|73310.3|73295.3|73393.1|73378.1|73302|73284.6|1148
1659012300000|2022-07-28 12:45:00|73310.8|73295.8|73235.5|73215.5|73333.4|73315.8|73232.7|73212.7|1098
1659012600000|2022-07-28 12:50:00|73235|73220|73254.4|73239.4|73285.8|73269.1|73223.8|73208.8|1127
1659012900000|2022-07-28 12:55:00|73256.7|73241.7|73249.3|73234.3|73263.1|73246|73168.2|73153.2|1121
1659013200000|2022-07-28 13:00:00|73249.2|73234.2|73353.6|73338.6|73365.8|73348|73229.9|73214.6|1120
1659013500000|2022-07-28 13:05:00|73354|73339|73354.5|73334.5|73368.1|73350.9|73307.8|73292.8|1056
1659013800000|2022-07-28 13:10:00|73354.6|73334.6|73234.7|73219.7|73355.1|73337.8|73231.7|73216.7|1107
1659014100000|2022-07-28 13:15:00|73237.8|73217.8|73193.5|73178.5|73280.5|73262.3|73190.1|73175.1|1118
1659014400000|2022-07-28 13:20:00|73194.9|73179.9|73240.9|73220.9|73269.4|73253.2|73189.2|73173.4|1114
1659014700000|2022-07-28 13:25:00|73241.1|73221.1|73212.3|73197.3|73258.4|73239.1|73184.8|73165|1102
1659015000000|2022-07-28 13:30:00|73215.9|73195.9|73304.7|73284.7|73345|73325|73200.6|73183.3|1141
1659015300000|2022-07-28 13:35:00|73303|73283|73302|73282|73322.4|73305.2|73224.8|73207.5|1132
1659015600000|2022-07-28 13:40:00|73300|73285|73299.4|73279.4|73309.1|73292|73241.6|73223.8|1125
1659015900000|2022-07-28 13:45:00|73298.3|73278.3|73363.4|73343.4|73427.5|73407.5|73283.8|73265.8|1139
1659016200000|2022-07-28 13:50:00|73362.3|73342.3|73489|73474|73510.8|73493.1|73349.3|73330.4|1133
1659016500000|2022-07-28 13:55:00|73489.7|73474.7|73423.3|73403.3|73518.9|73503.9|73416.4|73399|1120
1659016800000|2022-07-28 14:00:00|73420.2|73400.2|73373.3|73358.3|73424.1|73404.1|73354.2|73338.8|1097
1659017100000|2022-07-28 14:05:00|73374.9|73359.9|73357.9|73337.9|73427|73409.1|73353.6|73335.5|1068
1659017400000|2022-07-28 14:10:00|73356.1|73341.1|73365.2|73345.2|73389.9|73373.5|73296.3|73276.3|1113
1659017700000|2022-07-28 14:15:00|73366|73346|73293.5|73273.5|73367.6|73349.4|73282.7|73267.7|1085
1659018000000|2022-07-28 14:20:00|73289.3|73274.3|73260.3|73245.3|73330|73313|73253.5|73235.9|1103
1659018300000|2022-07-28 14:25:00|73261|73246|73270.7|73255.7|73279.2|73264.2|73232|73217|1061
1659018600000|2022-07-28 14:30:00|73270.9|73255.9|73294.3|73279.3|73336.6|73320|73259.5|73244.5|1058
1659018900000|2022-07-28 14:35:00|73296.6|73281.6|73261|73246|73311.4|73296.4|73229.5|73214.5|1039
1659019200000|2022-07-28 14:40:00|73261.3|73246.3|73235.8|73220.8|73295.2|73280.2|73230.1|73215.1|1051
1659019500000|2022-07-28 14:45:00|73235.5|73220.5|73226.4|73211.4|73266.7|73251.1|73215.4|73197.9|1088
1659019800000|2022-07-28 14:50:00|73226.3|73211.3|73303.6|73288.6|73312.2|73297.2|73210.1|73195.1|1081
1659020100000|2022-07-28 14:55:00|73302.9|73287.9|73298.4|73283.4|73355.9|73340.9|73277.2|73261.5|1147
1659020400000|2022-07-28 15:00:00|73297.8|73282.8|73293.1|73278.1|73315.9|73300.9|73262.1|73245.5|1062
1659020700000|2022-07-28 15:05:00|73293.9|73278.9|73316.7|73301.7|73327.1|73312.1|73286.8|73271|997
1659021000000|2022-07-28 15:10:00|73318.7|73303.7|73352.2|73337.2|73368.4|73350.9|73314.7|73296.7|966
1659021300000|2022-07-28 15:15:00|73353.8|73338.8|73327|73312|73373.6|73358.6|73311.3|73296.3|954
1659021600000|2022-07-28 15:20:00|73327.1|73312.1|73262.7|73247.7|73350.9|73335.9|73261.5|73243.5|862
1659021900000|2022-07-28 15:25:00|73262.9|73247.9|73253.1|73233.1|73272.2|73253.4|73222|73203.2|1008
1659022200000|2022-07-28 15:30:00|73250.1|73235.1|73221.3|73206.3|73262.8|73246.2|73195.7|73180.7|998
1659022500000|2022-07-28 15:35:00|73220.7|73205.7|73199.4|73184.4|73257.5|73242.5|73196.8|73181.8|1013
1659022800000|2022-07-28 15:40:00|73199.2|73184.2|73224.9|73209.9|73249.8|73232.9|73187.4|73170.8|963
1659023100000|2022-07-28 15:45:00|73226.1|73211.1|73237.6|73217.6|73273.3|73254.3|73221.3|73204.8|941
1659023400000|2022-07-28 15:50:00|73236.9|73216.9|73267.9|73252.9|73270|73253.5|73229.3|73210.9|869
1659023700000|2022-07-28 15:55:00|73268.5|73253.5|73229.7|73214.7|73309.1|73291.5|73226.6|73211.6|957
1659024000000|2022-07-28 16:00:00|73229.5|73214.5|73294.4|73279.4|73308.5|73291.2|73229.5|73214.5|1000
1659024300000|2022-07-28 16:05:00|73294.1|73279.1|73312.9|73297.9|73326.7|73309.5|73268.4|73251.4|878
1659024600000|2022-07-28 16:10:00|73312.8|73297.8|73317.4|73302.4|73343|73326.2|73304.4|73287.4|917
1659024900000|2022-07-28 16:15:00|73317.7|73302.7|73364.1|73349.1|73366.6|73349.2|73317.7|73300.1|897
1659025200000|2022-07-28 16:20:00|73366.5|73346.5|73340.6|73325.6|73373.2|73356|73329.7|73312.2|829
1659025500000|2022-07-28 16:25:00|73343.3|73323.3|73361.2|73346.2|73377.4|73361.7|73343|73323.3|843
1659025800000|2022-07-28 16:30:00|73361|73346|73382.1|73367.1|73398|73383|73355.9|73340.3|834
1659026100000|2022-07-28 16:35:00|73380.2|73365.2|73319.2|73304.2|73383.9|73365.2|73317.2|73300.9|892
1659026400000|2022-07-28 16:40:00|73319.8|73304.8|73336.2|73321.2|73350.4|73335.4|73307.6|73290.8|862
1659026700000|2022-07-28 16:45:00|73335.8|73320.8|73318.5|73303.5|73338|73322.2|73315.6|73300.6|758
1659027000000|2022-07-28 16:50:00|73318.7|73303.7|73341|73326|73351.4|73334.6|73315.9|73300.4|820
1659027300000|2022-07-28 16:55:00|73340.6|73325.6|73285.8|73270.8|73350.2|73335.2|73279.7|73264.7|830
1659027600000|2022-07-28 17:00:00|73285.5|73270.5|73272.2|73257.2|73297.2|73282.2|73260.9|73245.1|929
1659027900000|2022-07-28 17:05:00|73272.3|73257.3|73224.5|73209.5|73272.3|73257.3|73224.5|73207|850
1659028200000|2022-07-28 17:10:00|73223.9|73208.9|73267.1|73252.1|73267.4|73252.4|73223.6|73208.6|849
1659028500000|2022-07-28 17:15:00|73266.7|73251.7|73276.4|73261.4|73288.6|73273.6|73264.3|73249.3|730
1659028800000|2022-07-28 17:20:00|73276.2|73261.2|73293.4|73278.4|73296.7|73281.7|73270.8|73255.2|747
1659029100000|2022-07-28 17:25:00|73292.9|73277.9|73286.6|73271.6|73305.8|73290.8|73286|73269.6|709
1659029400000|2022-07-28 17:30:00|73286.5|73271.5|73293.8|73278.8|73300.7|73285.7|73281.8|73265.2|678
1659029700000|2022-07-28 17:35:00|73293.7|73278.7|73267.9|73252.9|73294.8|73279|73261.2|73243.9|670
1659030000000|2022-07-28 17:40:00|73267.8|73252.8|73250.1|73235.1|73267.9|73252.9|73242.4|73227|694
1659030300000|2022-07-28 17:45:00|73250.3|73235.3|73260.5|73240.5|73274.2|73259.2|73249.5|73234.5|693
1659030600000|2022-07-28 17:50:00|73260.4|73240.4|73271.1|73256.1|73274.6|73257.1|73257.4|73240.4|569
1659030900000|2022-07-28 17:55:00|73271.3|73256.3|73268|73253|73274.5|73257.8|73259.1|73241.9|655
1659031200000|2022-07-28 18:00:00|73268.4|73253.4|73263.6|73248.6|73278|73261.4|73259.3|73242.1|738
1659031500000|2022-07-28 18:05:00|73263.5|73248.5|73290.4|73275.4|73296.4|73281.4|73263.2|73248.2|724
1659031800000|2022-07-28 18:10:00|73290.6|73275.6|73272.2|73257.2|73290.6|73275.6|73272|73254.9|669
1659032100000|2022-07-28 18:15:00|73272.5|73257.5|73239.8|73224.8|73273.9|73258.9|73236.9|73220.3|714
1659032400000|2022-07-28 18:20:00|73239.7|73224.7|73223.2|73208.2|73247.6|73232.6|73219.8|73204.8|722
1659032700000|2022-07-28 18:25:00|73223.4|73208.4|73224.2|73209.2|73233.1|73215.9|73212|73196.5|737
1659033000000|2022-07-28 18:30:00|73224|73209|73238.2|73223.2|73250.7|73233.6|73220.4|73204.3|732
1659033300000|2022-07-28 18:35:00|73237.6|73222.6|73232.3|73217.3|73242.3|73225.8|73214|73197.9|735
1659033600000|2022-07-28 18:40:00|73235.3|73220.3|73225.2|73210.2|73253.3|73235.5|73218|73201|772
1659033900000|2022-07-28 18:45:00|73225.5|73210.5|73211.3|73196.3|73232.5|73215.1|73200.5|73184.9|705
1659034200000|2022-07-28 18:50:00|73211.2|73196.2|73171.2|73156.2|73215|73200|73164.2|73148.3|788
1659034500000|2022-07-28 18:55:00|73171.1|73156.1|73149.2|73134.2|73177.7|73161|73147.4|73132.4|927
1659034800000|2022-07-28 19:00:00|73148.6|73133.6|73131.1|73116.1|73153|73136.1|73115.6|73097.8|865
1659035100000|2022-07-28 19:05:00|73130.1|73115.1|73078|73063|73142.4|73124.2|73074.8|73058.5|849
1659035400000|2022-07-28 19:10:00|73076.7|73061.7|73101.8|73086.8|73104.9|73088.9|73075.6|73060|821
1659035700000|2022-07-28 19:15:00|73101.4|73086.4|73087.8|73067.8|73103.4|73087|73080.8|73063.8|601
1659036000000|2022-07-28 19:20:00|73087.5|73067.5|73072.2|73057.2|73091.1|73076.1|73067.5|73050|548
1659036300000|2022-07-28 19:25:00|73073.6|73053.6|73084.7|73064.7|73088|73070.8|73065|73048.8|625
1659036600000|2022-07-28 19:30:00|73084.5|73064.5|73081|73066|73093|73076|73078.7|73060.9|725
1659036900000|2022-07-28 19:35:00|73080.7|73065.7|73089.5|73074.5|73103.3|73086.3|73079.7|73061.9|712
1659037200000|2022-07-28 19:40:00|73089.6|73074.6|73084.5|73064.5|73102.4|73085.8|73079.9|73064.2|592
1659037500000|2022-07-28 19:45:00|73084.9|73064.9|73092.8|73077.8|73102.4|73084.8|73077.2|73060.4|627
1659037800000|2022-07-28 19:50:00|73094.6|73079.6|73072.5|73057.5|73094.6|73079.6|73066.8|73051.8|714
1659038100000|2022-07-28 19:55:00|73072.6|73057.6|73078.5|73063.5|73089.8|73073.3|73072.3|73057.3|652
1659038400000|2022-07-28 20:00:00|73081|73066|73089.1|73069.1|73095.9|73075.9|73071.4|73051.6|704
1659038700000|2022-07-28 20:05:00|73089|73069|73068.9|73048.9|73089|73069|73067.9|73047.9|502
1659039000000|2022-07-28 20:10:00|73068.7|73048.7|73067.1|73047.1|73079.1|73059.6|73054.6|73037.4|506
1659039300000|2022-07-28 20:15:00|73066.9|73046.9|73059.9|73039.9|73071.1|73051.1|73057.8|73037.8|405
1659039600000|2022-07-28 20:20:00|73060|73040|73037.3|73017.3|73062.2|73042.2|73033.5|73013.5|424
1659039900000|2022-07-28 20:25:00|73037.4|73017.4|73051.3|73031.3|73052.1|73034.6|73033.7|73013.7|413
1659040200000|2022-07-28 20:30:00|73053.1|73033.1|73042|73022|73054.7|73034.7|73031.7|73011.7|944
1659040500000|2022-07-28 20:35:00|73041.7|73021.7|73005|72985|73044.5|73024.5|73000.3|72980.3|1141
1659040800000|2022-07-28 20:40:00|73006.2|72986.2|73004.4|72984.4|73007.6|72987.6|72990.5|72970.5|1125
1659041100000|2022-07-28 20:45:00|73003.2|72983.2|73012.8|72992.8|73014.9|72994.9|72997.4|72977.4|1124
1659041400000|2022-07-28 20:50:00|73012.4|72992.4|72999.1|72979.1|73015.1|72995.1|72996.8|72976.5|412
1659041700000|2022-07-28 20:55:00|73000.2|72980.2|73012.7|72984.2|73025|72995.6|73000|72974|564
1659042000000|2022-07-28 21:00:00|73013.7|72984.8|73117.1|73018.1|73117.1|73018.1|73013.6|72967.5|65
1659042300000|2022-07-28 21:05:00|73110.3|73011.3|73071.3|72983.3|73110.3|73011.3|73067.9|72972.6|29
1659042600000|2022-07-28 21:10:00|73078.1|72989.5|73034.9|72980.8|73078.1|72994.2|73020.8|72965.1|168
1659042900000|2022-07-28 21:15:00|73025.6|72989.7|73031.2|72980.3|73072.8|72993.2|73020.8|72959.9|123
1659043200000|2022-07-28 21:20:00|73025.5|72986|73044.7|72981.5|73073.8|72992.9|73021.1|72968.4|173
1659043500000|2022-07-28 21:25:00|73046.3|72984.2|73060.2|72983.3|73073.9|72995.5|73013.7|72973.3|205
1659043800000|2022-07-28 21:30:00|73021.4|72993|73009.7|72989.7|73052.9|72995.2|73009.4|72971.6|267
1659044100000|2022-07-28 21:35:00|73012.9|72985.8|73016.6|72989.9|73042|72994.4|73010|72967|201
1659044400000|2022-07-28 21:40:00|73016.2|72990.4|73037.5|73002.3|73046.7|73009.9|73012.8|72983.9|344
1659044700000|2022-07-28 21:45:00|73042.1|72999.6|73024.9|73004.9|73050.9|73010.9|73024.9|72979.2|212
1659045000000|2022-07-28 21:50:00|73024.7|73004.7|73035.2|73005.4|73060.3|73011.8|73024.7|72964.5|248
1659045300000|2022-07-28 21:55:00|73034.1|73006.2|73016.7|72995|73063.8|73011|73016.5|72968.1|317
1659045600000|2022-07-28 22:00:00|73016.1|72996.1|73036.5|73016.5|73047.5|73020.1|73010|72983.3|540
1659045900000|2022-07-28 22:05:00|73034.4|73014.4|73033.7|73013.7|73050.8|73019.5|73028.9|72995|380
1659046200000|2022-07-28 22:10:00|73033.8|73013.8|73034.3|73002.8|73054.2|73023.9|73026|72995.5|519
1659046500000|2022-07-28 22:15:00|73033.2|73004.1|73044.8|73009.9|73045.8|73013.8|73019.7|72986.6|478
1659046800000|2022-07-28 22:20:00|73045.6|73010|73051.7|73009|73055.7|73027.4|73038|73009|402
1659047100000|2022-07-28 22:25:00|73049.8|73010.8|73040.4|73020.4|73056.6|73027.4|73036.9|73006.2|391
1659047400000|2022-07-28 22:30:00|73039.8|73019.8|73041.5|73021.5|73053.7|73024.6|73034.5|73005.9|508
1659047700000|2022-07-28 22:35:00|73041.2|73021.2|73052.6|73026.5|73063.9|73032.5|73038.5|73005.5|503
1659048000000|2022-07-28 22:40:00|73052.5|73026.3|73037.6|73004.4|73060.1|73030.3|73032.4|73002|583
1659048300000|2022-07-28 22:45:00|73038|73004.3|73038.7|73018.7|73048.3|73019.8|73025.9|72997.9|617
1659048600000|2022-07-28 22:50:00|73038.5|73018.5|73031.4|73011.4|73051.1|73022.6|73028.5|72999.5|600
1659048900000|2022-07-28 22:55:00|73031.5|73011.5|73023.1|72993.7|73039.6|73014.3|73012.8|72990.2|404
1659049200000|2022-07-28 23:00:00|73022.5|72992.3|73027.5|73007.5|73037.3|73012.7|73010.6|72985.1|587
1659049500000|2022-07-28 23:05:00|73027.3|73007.3|73035.9|73008.9|73040.5|73011.6|73021.2|72996.6|689
1659049800000|2022-07-28 23:10:00|73034|73009.8|73036.8|73016.8|73048.2|73023.2|73029.5|73004.6|697
1659050100000|2022-07-28 23:15:00|73038.5|73018.5|73035.7|73015.7|73038.8|73018.6|73025.7|73005.6|587
1659050400000|2022-07-28 23:20:00|73035.1|73015.1|73027.3|73007.2|73036.6|73016.6|73027.1|73006.6|611
1659050700000|2022-07-28 23:25:00|73027.8|73006.8|73032.4|73012.4|73039.9|73019.9|73026|73006|481
1659051000000|2022-07-28 23:30:00|73032|73012|73042.3|73022.3|73044.7|73024.7|73030.2|73009.5|541
1659051300000|2022-07-28 23:35:00|73043|73023|73045.1|73025.1|73047.9|73027.9|73039|73019|536
1659051600000|2022-07-28 23:40:00|73044.8|73024.8|73050.5|73030.5|73062|73042|73044.3|73024.1|538
1659051900000|2022-07-28 23:45:00|73050.4|73030.4|73032.2|73012.2|73050.8|73030.8|73032.1|73012.1|545
1659052200000|2022-07-28 23:50:00|73032.4|73012.4|73029.5|73009.5|73037.7|73017.7|73029|73009|598
1659052500000|2022-07-28 23:55:00|73029.8|73009.8|73041.9|73021.9|73046.9|73026.9|73029.8|73009.8|556
1659052800000|2022-07-29 00:00:00|73039.4|73019.4|73032.8|73012.8|73039.4|73019.4|73014|72994|773
1659053100000|2022-07-29 00:05:00|73031.9|73011.9|73022.9|73002.9|73047.8|73027.8|73020|73000|751
1659053400000|2022-07-29 00:10:00|73022.7|73002.7|73054.5|73034.5|73058.6|73038.6|73022.1|73002.1|805
1659053700000|2022-07-29 00:15:00|73054.2|73034.2|73006.5|72986.5|73054.7|73034.7|73002.9|72982.9|754
1659054000000|2022-07-29 00:20:00|73006.6|72986.6|73007.8|72987.8|73011.7|72991.7|72989.1|72969.1|664
1659054300000|2022-07-29 00:25:00|73008.2|72988.2|73036.9|73016.9|73037.9|73017.9|73006.7|72986.7|774
1659054600000|2022-07-29 00:30:00|73036.8|73016.8|73004.1|72984.1|73045.6|73026.7|73004.1|72984.1|712
1659054900000|2022-07-29 00:35:00|73004.3|72984.3|73015.9|72995.9|73025.9|73005.9|73002.2|72982.2|669
1659055200000|2022-07-29 00:40:00|73016.1|72996.1|73004.7|72984.7|73017.8|72997.8|72996|72976.2|634
1659055500000|2022-07-29 00:45:00|73005|72985|72995.5|72975.5|73006.5|72988.5|72985.1|72965.1|689
1659055800000|2022-07-29 00:50:00|72994.3|72974.3|72991.2|72971.2|73007.7|72987.7|72984.8|72964.8|791
1659056100000|2022-07-29 00:55:00|72998.9|72978.9|72996.4|72976.4|73011.3|72991.3|72960.7|72940.7|850
1659056400000|2022-07-29 01:00:00|72996.6|72976.6|72991.4|72971.4|73011.5|72992.1|72981|72961|720
1659056700000|2022-07-29 01:05:00|72990.1|72970.1|73005.4|72985.4|73017.7|72997.7|72985.4|72965.4|748
1659057000000|2022-07-29 01:10:00|73005.3|72985.3|72992.5|72972.5|73011.9|72991.9|72985.5|72965.9|806
1659057300000|2022-07-29 01:15:00|72990.6|72970.6|72966.4|72946.4|72990.6|72970.6|72962|72942|761
1659057600000|2022-07-29 01:20:00|72966.6|72946.6|73001.5|72981.5|73006.6|72986.6|72952|72932|799
1659057900000|2022-07-29 01:25:00|73000.6|72980.6|72987|72967|73002.5|72982.5|72982.5|72963.3|643
1659058200000|2022-07-29 01:30:00|72987.3|72967.3|72964.9|72944.9|72991.1|72971.1|72961.4|72941.4|749
1659058500000|2022-07-29 01:35:00|72964.7|72944.7|72991.6|72971.6|72991.8|72974.5|72962.9|72942.9|780
1659058800000|2022-07-29 01:40:00|72992.7|72972.7|73010.7|72990.7|73020.5|73000.5|72978.5|72960.8|695
1659059100000|2022-07-29 01:45:00|73010.6|72990.6|73005.5|72985.5|73024.3|73004.3|72997.8|72977.8|583
1659059400000|2022-07-29 01:50:00|73005.3|72985.3|73001.2|72981.2|73016.5|72998.4|72989.8|72969.8|610
1659059700000|2022-07-29 01:55:00|73001.3|72981.3|73001.4|72981.4|73007.1|72987.1|72988.2|72968.2|594
1659060000000|2022-07-29 02:00:00|73001.3|72981.3|72995|72980|73001.3|72981.3|72987.9|72967.9|691
1659060300000|2022-07-29 02:05:00|72994.9|72979.9|73008.7|72988.7|73014.8|72994.8|72992.4|72972.4|577
1659060600000|2022-07-29 02:10:00|73008.8|72988.8|73024.2|73004.2|73029|73010.7|73008.2|72988.2|734
1659060900000|2022-07-29 02:15:00|73025|73005|73024.1|73004.1|73028.6|73008.6|73017.4|72998.8|592
1659061200000|2022-07-29 02:20:00|73024|73004|73029|73009|73040.5|73020.5|73012.8|72992.8|592
1659061500000|2022-07-29 02:25:00|73029.2|73009.2|73028.5|73008.5|73043.5|73023.5|73024.2|73004.2|529
1659061800000|2022-07-29 02:30:00|73028.7|73008.7|73033.6|73013.6|73037.5|73017.7|73025.7|73006.2|693
1659062100000|2022-07-29 02:35:00|73033.9|73013.9|73028.3|73008.3|73045.3|73025.3|73024.1|73004.2|663
1659062400000|2022-07-29 02:40:00|73028.2|73008.2|73030.4|73010.4|73046.9|73027.6|73025.4|73005.4|723
1659062700000|2022-07-29 02:45:00|73029.6|73009.6|73030.7|73010.7|73034.6|73014.6|73026.6|73006.6|633
1659063000000|2022-07-29 02:50:00|73030.5|73010.5|73028.6|73008.6|73035.3|73016.9|73024.2|73006.1|562
1659063300000|2022-07-29 02:55:00|73028.7|73008.7|73012.9|72992.9|73035.9|73016.9|73012.1|72992.1|556
1659063600000|2022-07-29 03:00:00|73012.8|72992.8|73035.8|73015.8|73044.9|73024.9|73010.3|72990.3|625
1659063900000|2022-07-29 03:05:00|73038.5|73018.5|73003.7|72983.7|73038.5|73018.5|73002.1|72982.1|825
1659064200000|2022-07-29 03:10:00|73004.3|72984.3|72950.6|72930.6|73004.3|72984.3|72941|72921|898
1659064500000|2022-07-29 03:15:00|72950.1|72930.1|72945.8|72925.8|72970.6|72950.6|72945.7|72925.7|751
1659064800000|2022-07-29 03:20:00|72945.5|72925.5|72951.6|72931.6|72951.9|72931.9|72927.1|72907.1|764
1659065100000|2022-07-29 03:25:00|72951.1|72931.1|72977.5|72957.5|72981|72961|72947|72927|644
1659065400000|2022-07-29 03:30:00|72977.7|72957.7|72978|72958|72989.1|72969.1|72957.2|72937.2|830
1659065700000|2022-07-29 03:35:00|72977.8|72957.8|72958.3|72938.3|72979.2|72959.2|72956.9|72936.9|768
1659066000000|2022-07-29 03:40:00|72958.4|72938.4|72979|72959|72982.9|72964.8|72955.1|72935.1|703
1659066300000|2022-07-29 03:45:00|72979.4|72959.4|72930.5|72910.5|72981.5|72964|72929.2|72910.5|714
1659066600000|2022-07-29 03:50:00|72930.3|72910.3|72810.6|72790.6|72932.9|72914.2|72806.7|72790.1|795
1659066900000|2022-07-29 03:55:00|72811.2|72791.2|72891.4|72871.4|72900.4|72880.4|72811.2|72791.2|852
1659067200000|2022-07-29 04:00:00|72894|72874|72858.2|72838.2|72896.6|72876.6|72855.7|72835.7|820
1659067500000|2022-07-29 04:05:00|72857.5|72837.5|72864.6|72844.6|72877.3|72857.3|72843.1|72823.1|773
1659067800000|2022-07-29 04:10:00|72864.2|72844.2|72844.8|72824.8|72864.5|72844.5|72842.4|72822.4|734
1659068100000|2022-07-29 04:15:00|72844.4|72824.4|72836.6|72816.6|72851.1|72831.1|72829.2|72811.7|649
1659068400000|2022-07-29 04:20:00|72836.5|72816.5|72868.1|72848.1|72874.6|72854.6|72835.9|72815.9|776
1659068700000|2022-07-29 04:25:00|72868|72848|72868.7|72848.7|72884.4|72864.4|72860.5|72840.5|652
1659069000000|2022-07-29 04:30:00|72869.1|72849.1|72882.6|72862.6|72891.7|72871.7|72864.9|72846.5|728
1659069300000|2022-07-29 04:35:00|72882.7|72862.7|72889.4|72869.4|72903|72885|72876.8|72856.8|611
1659069600000|2022-07-29 04:40:00|72889.3|72869.3|72890|72870|72896.3|72876.5|72876.3|72856.3|664
1659069900000|2022-07-29 04:45:00|72890.2|72870.2|72916.3|72896.3|72918.5|72898.5|72882|72862|645
1659070200000|2022-07-29 04:50:00|72916.7|72896.7|72916.2|72896.2|72927.3|72907.3|72890.7|72870.8|680
1659070500000|2022-07-29 04:55:00|72916|72896|72920|72900|72923.9|72903.9|72906.6|72886.8|584
1659070800000|2022-07-29 05:00:00|72919.4|72899.4|72892.9|72872.9|72919.4|72899.4|72885.5|72865.5|810
1659071100000|2022-07-29 05:05:00|72893|72873|72894.5|72874.5|72909|72890.2|72875.7|72855.7|757
1659071400000|2022-07-29 05:10:00|72895.1|72875.1|72904.9|72884.9|72916.6|72898.3|72892.4|72872.4|744
1659071700000|2022-07-29 05:15:00|72904.7|72884.7|72887.1|72867.1|72904.7|72884.7|72885.6|72865.6|672
1659072000000|2022-07-29 05:20:00|72887|72867|72875.2|72855.2|72891.7|72873|72841.8|72821.8|796
1659072300000|2022-07-29 05:25:00|72876.9|72856.9|72898.9|72878.9|72907.1|72887.8|72874.4|72854.4|595
1659072600000|2022-07-29 05:30:00|72899.1|72879.1|72848|72828|72900.3|72880.3|72842.6|72822.6|943
1659072900000|2022-07-29 05:35:00|72848.7|72828.7|72850.5|72830.5|72869.3|72849.3|72840.2|72820.2|918
1659073200000|2022-07-29 05:40:00|72850.6|72830.6|72847.5|72827.5|72867.3|72847.3|72842.9|72822.9|882
1659073500000|2022-07-29 05:45:00|72847.3|72827.3|72867.8|72847.8|72868.8|72848.8|72844.5|72824.5|854
1659073800000|2022-07-29 05:50:00|72867.7|72847.7|72877.4|72857.4|72887.6|72867.6|72857.1|72837.1|824
1659074100000|2022-07-29 05:55:00|72877.7|72857.7|72911.8|72891.8|72913.7|72893.7|72876.6|72856.6|811
1659074400000|2022-07-29 06:00:00|72914.3|72894.3|72884.5|72864.5|72914.4|72894.4|72865.8|72845.8|1003
1659074700000|2022-07-29 06:05:00|72884.8|72864.8|72880.8|72865.8|72895|72877.1|72867.9|72850.1|906
1659075000000|2022-07-29 06:10:00|72881.2|72866.2|72810.9|72790.9|72884.9|72869.9|72795.2|72780.2|918
1659075300000|2022-07-29 06:15:00|72811.1|72791.1|72803.5|72788.5|72814.6|72797.9|72778.4|72759.2|908
1659075600000|2022-07-29 06:20:00|72803.1|72788.1|72685.8|72665.8|72803.1|72788.1|72682.2|72665.8|867
1659075900000|2022-07-29 06:25:00|72686.2|72666.2|72627.5|72607.5|72711.4|72692.2|72618.3|72603.3|1065
1659076200000|2022-07-29 06:30:00|72626.5|72611.5|72650.5|72635.5|72688.8|72668.8|72597.9|72577.9|1063
1659076500000|2022-07-29 06:35:00|72650|72635|72697.7|72682.7|72700.5|72683.1|72635.4|72620.4|1013
1659076800000|2022-07-29 06:40:00|72697.5|72677.5|72720.1|72700.1|72723.8|72707|72696.3|72677.3|990
1659077100000|2022-07-29 06:45:00|72719.8|72699.8|72712.4|72692.4|72755|72735|72704.9|72686.2|1004
1659077400000|2022-07-29 06:50:00|72712.8|72692.8|72713.4|72698.4|72734.5|72717.2|72706.2|72686.2|929
1659077700000|2022-07-29 06:55:00|72712.7|72697.7|72685.2|72665.2|72713.1|72697.9|72667.9|72651.4|991
1659078000000|2022-07-29 07:00:00|72685.7|72665.7|72642.1|72622.1|72685.7|72665.7|72623.4|72603.4|1035
1659078300000|2022-07-29 07:05:00|72642|72622|72660.7|72645.7|72669.4|72650.7|72609.5|72589.8|1059
1659078600000|2022-07-29 07:10:00|72660.5|72645.5|72717|72702|72750.3|72734.7|72657.1|72642.1|1067
1659078900000|2022-07-29 07:15:00|72719.1|72699.1|72689.8|72669.8|72744.4|72727.1|72675.3|72658.6|1038
1659079200000|2022-07-29 07:20:00|72688.2|72668.2|72734.9|72714.9|72740.6|72722.9|72665.9|72648|1084
1659079500000|2022-07-29 07:25:00|72734.6|72714.6|72738.1|72718.1|72811.5|72791.5|72728.4|72710.1|1068
1659079800000|2022-07-29 07:30:00|72737.5|72717.5|72697.2|72682.2|72742.5|72725.8|72680|72660|1084
1659080100000|2022-07-29 07:35:00|72696.9|72681.9|72707.6|72687.6|72718.3|72702.3|72677.8|72659.3|1042
1659080400000|2022-07-29 07:40:00|72707.7|72687.7|72825.5|72805.5|72825.7|72805.7|72699.4|72683.9|987
1659080700000|2022-07-29 07:45:00|72825.8|72805.8|72747.5|72727.5|72826.9|72806.9|72737.8|72719.1|893
1659081000000|2022-07-29 07:50:00|72747.4|72727.4|72714.1|72694.1|72758.6|72738.6|72701.4|72683.5|995
1659081300000|2022-07-29 07:55:00|72715|72695|72725.4|72705.4|72771|72752.5|72710.8|72693.3|1018
1659081600000|2022-07-29 08:00:00|72725.8|72705.8|72770.4|72755.4|72786.4|72769.4|72722.2|72702.2|1026
1659081900000|2022-07-29 08:05:00|72770.9|72755.9|72832.1|72817.1|72834.1|72819.1|72758.6|72743.6|961
1659082200000|2022-07-29 08:10:00|72832.2|72817.2|72845.2|72825.2|72862.1|72846.2|72810.9|72795.9|979
1659082500000|2022-07-29 08:15:00|72846.2|72826.2|72842.1|72822.1|72890.7|72870.7|72812.7|72792.7|944
1659082800000|2022-07-29 08:20:00|72841.8|72821.8|72867.7|72852.7|72893.2|72876.3|72840.8|72820.8|994
1659083100000|2022-07-29 08:25:00|72871|72851|72904.3|72889.3|72925.2|72908.6|72846.6|72828.5|1047
1659083400000|2022-07-29 08:30:00|72902.2|72887.2|72944.5|72929.5|72969.3|72954.3|72901.9|72881.9|1028
1659083700000|2022-07-29 08:35:00|72942|72927|72941.8|72926.8|72959.9|72944.3|72926.9|72909.2|944
1659084000000|2022-07-29 08:40:00|72942.8|72927.8|72888.7|72873.7|72950.9|72933.2|72850|72830|959
1659084300000|2022-07-29 08:45:00|72890.8|72875.8|72888.7|72873.7|72909.1|72890.4|72859.7|72843.2|996
1659084600000|2022-07-29 08:50:00|72886|72871|72857.7|72842.7|72888.3|72873.2|72843|72826.9|920
1659084900000|2022-07-29 08:55:00|72854.4|72839.4|72839|72819|72868.6|72849.8|72827.2|72808.8|927
1659085200000|2022-07-29 09:00:00|72840.5|72820.5|72878.8|72863.8|72886.4|72866.4|72779.9|72761|1040
1659085500000|2022-07-29 09:05:00|72879.5|72864.5|72831.4|72816.4|72891.3|72874.2|72831.4|72815.4|929
1659085800000|2022-07-29 09:10:00|72829.3|72814.3|72906.3|72891.3|72914.9|72899.9|72817.3|72802.3|922
1659086100000|2022-07-29 09:15:00|72906.5|72891.5|72961.8|72946.8|72972.8|72957.8|72904.4|72888.6|894
1659086400000|2022-07-29 09:20:00|72961.7|72946.7|73018.4|72998.4|73058.6|73039.9|72951.6|72936.6|975
1659086700000|2022-07-29 09:25:00|73015.8|73000.8|73000.8|72980.8|73033.3|73015.4|72983.9|72967.4|925
1659087000000|2022-07-29 09:30:00|73001|72981|72958.7|72938.7|73006.5|72988.7|72935.1|72917.8|893
1659087300000|2022-07-29 09:35:00|72957.4|72942.4|72983.2|72963.2|72995.1|72978.1|72949.2|72931.2|889
1659087600000|2022-07-29 09:40:00|72983.4|72963.4|73013.8|72998.8|73041|73021|72978.2|72960.5|854
1659087900000|2022-07-29 09:45:00|73014.2|72999.2|73041.1|73021.1|73046.2|73026.2|73005|72987.8|803
1659088200000|2022-07-29 09:50:00|73041.7|73021.7|73067.6|73052.6|73095.2|73078.9|73020.8|73003.4|902
1659088500000|2022-07-29 09:55:00|73067.3|73052.3|72970|72955|73071.8|73056.8|72952.2|72935.5|962
1659088800000|2022-07-29 10:00:00|72969.9|72954.9|72985.7|72970.7|73010.5|72995.5|72967.7|72952.7|939
1659089100000|2022-07-29 10:05:00|72985.6|72970.6|72955.7|72940.7|72987.4|72971.9|72937.5|72919.4|799
1659089400000|2022-07-29 10:10:00|72956|72941|72872.5|72857.5|72961.5|72943.6|72870.5|72855.5|906
1659089700000|2022-07-29 10:15:00|72874.1|72859.1|72894.8|72874.8|72896|72878.6|72864.8|72846.4|796
1659090000000|2022-07-29 10:20:00|72894.9|72874.9|72891.6|72871.6|72908.1|72891.7|72859.1|72844.1|780
1659090300000|2022-07-29 10:25:00|72890|72875|72896.4|72876.4|72931.9|72914.5|72884.9|72869.9|816
1659090600000|2022-07-29 10:30:00|72895.1|72875.1|72849.9|72834.9|72898.1|72878.1|72838.1|72823.1|853
1659090900000|2022-07-29 10:35:00|72850.2|72835.2|72800|72785|72862.6|72847.6|72794.6|72779|828
1659091200000|2022-07-29 10:40:00|72800.2|72785.2|72749.9|72729.9|72804.7|72787.7|72741.5|72723.1|934
1659091500000|2022-07-29 10:45:00|72750|72730|72740|72725|72766|72748.4|72706.9|72691.9|906
1659091800000|2022-07-29 10:50:00|72740.9|72725.9|72714.1|72699.1|72754|72734.5|72703.3|72685.5|892
1659092100000|2022-07-29 10:55:00|72714.5|72699.5|72696.1|72676.1|72727.8|72712.8|72662.2|72645.2|971
1659092400000|2022-07-29 11:00:00|72694.5|72679.5|72781.7|72766.7|72781.7|72766.7|72694.5|72679.5|1010
1659092700000|2022-07-29 11:05:00|72780.1|72765.1|72807.1|72787.1|72809.8|72792.6|72768.5|72750.5|849
1659093000000|2022-07-29 11:10:00|72807.9|72787.9|72853.5|72838.5|72857.1|72839.6|72789.5|72771|864
1659093300000|2022-07-29 11:15:00|72853.9|72838.9|72859.2|72844.2|72875.9|72856.9|72817.9|72801.1|866
1659093600000|2022-07-29 11:20:00|72858.4|72843.4|72842.6|72827.6|72863.1|72847.1|72813.8|72796.4|876
1659093900000|2022-07-29 11:25:00|72842.7|72827.7|72838.3|72818.3|72843.4|72828.4|72806.9|72791.9|869
1659094200000|2022-07-29 11:30:00|72838|72818|72813.1|72798.1|72843.9|72828.9|72799|72784|954
1659094500000|2022-07-29 11:35:00|72812.9|72797.9|72820.5|72800.5|72823.6|72806.4|72794.5|72777.6|835
1659094800000|2022-07-29 11:40:00|72820.7|72800.7|72826.4|72811.4|72855.3|72838.5|72814.5|72797.1|915
1659095100000|2022-07-29 11:45:00|72827.5|72812.5|72852.6|72837.6|72855.7|72840|72809|72791.4|805
1659095400000|2022-07-29 11:50:00|72852.1|72837.1|72872|72852|72892.5|72875.5|72842|72823.8|943
1659095700000|2022-07-29 11:55:00|72872.1|72852.1|72923.9|72908.9|72949.8|72934.8|72865.1|72846.3|959
1659096000000|2022-07-29 12:00:00|72923.8|72908.8|72943.3|72928.3|73000|72980|72913|72898|1046
1659096300000|2022-07-29 12:05:00|72943.4|72928.4|72909.4|72894.4|72983|72965.9|72909.4|72891.3|967
1659096600000|2022-07-29 12:10:00|72909.7|72894.7|72998.2|72983.2|73015.9|73000.9|72909.7|72894.7|963
1659096900000|2022-07-29 12:15:00|72998.1|72983.1|73039.7|73024.7|73086.4|73069.9|72995.9|72980.9|984
1659097200000|2022-07-29 12:20:00|73037|73022|73035.4|73020.4|73040.2|73022.7|72993.9|72978.7|954
1659097500000|2022-07-29 12:25:00|73036.1|73021.1|73002.3|72976.1|73049.9|73034.9|72992|72972|944
1659097800000|2022-07-29 12:30:00|73000.3|72975.7|73135.3|73115.3|73176.4|73156.4|72998.6|72973.5|1172
1659098100000|2022-07-29 12:35:00|73134.3|73114.3|73101|73081|73149.8|73134.8|73090.2|73073.8|1125
1659098400000|2022-07-29 12:40:00|73095.8|73080.8|73114.4|73094.4|73144|73127.7|73072.2|73053.7|1091
1659098700000|2022-07-29 12:45:00|73114.1|73094.1|73101.3|73086.3|73154.2|73134.2|73065.7|73050.7|1053
1659099000000|2022-07-29 12:50:00|73100.9|73085.9|73084.5|73069.5|73128.5|73110.7|73055.9|73038.8|1008
1659099300000|2022-07-29 12:55:00|73084.3|73069.3|73153.7|73138.7|73156.8|73141.8|73077.7|73062.7|1025
1659099600000|2022-07-29 13:00:00|73153.1|73138.1|73263.6|73248.6|73300.1|73282.6|73152.6|73137.6|1085
1659099900000|2022-07-29 13:05:00|73263.3|73243.3|73289.9|73274.9|73292.6|73275.3|73229.1|73211.8|1061
1659100200000|2022-07-29 13:10:00|73290.1|73275.1|73316.1|73301.1|73325.2|73310.2|73281.1|73264.3|1055
1659100500000|2022-07-29 13:15:00|73316.2|73301.2|73342.3|73327.3|73379.5|73361.9|73307|73292|1055
1659100800000|2022-07-29 13:20:00|73343.5|73328.5|73298.8|73283.8|73361.7|73346.7|73295.9|73280.9|1014
1659101100000|2022-07-29 13:25:00|73299.1|73284.1|73279.2|73264.2|73303.5|73288.5|73255.2|73238.2|990
1659101400000|2022-07-29 13:30:00|73280.2|73265.2|73315.7|73295.7|73366.6|73346.6|73274.2|73259.2|1087
1659101700000|2022-07-29 13:35:00|73314.9|73294.9|73341.8|73326.8|73367.4|73352.4|73302.2|73287.1|1045
1659102000000|2022-07-29 13:40:00|73340.6|73325.6|73266.5|73251.5|73343.9|73328.9|73265.4|73247.4|1072
1659102300000|2022-07-29 13:45:00|73266.8|73251.8|73309.7|73289.7|73334.1|73315.5|73266.2|73246.6|1097
1659102600000|2022-07-29 13:50:00|73313.3|73293.3|73329.1|73309.1|73353.2|73337.4|73287.1|73271.8|1010
1659102900000|2022-07-29 13:55:00|73329.5|73309.5|73238.3|73218.3|73329.5|73309.5|73225.4|73208.3|1016
1659103200000|2022-07-29 14:00:00|73240|73220|73227.3|73212.3|73335.3|73303.3|73203|73184.1|1113
1659103500000|2022-07-29 14:05:00|73227.7|73212.7|73259.3|73239.3|73305.8|73286.4|73184.6|73167.4|1117
1659103800000|2022-07-29 14:10:00|73259.2|73239.2|73284.3|73264.3|73313.8|73298.8|73247.1|73229.1|1058
1659104100000|2022-07-29 14:15:00|73281.5|73266.5|73274.4|73259.4|73310.9|73290.9|73254.3|73235.7|1046
1659104400000|2022-07-29 14:20:00|73272.8|73257.8|73286.2|73271.2|73332.3|73316.7|73257.4|73242.4|1102
1659104700000|2022-07-29 14:25:00|73286.6|73271.6|73209|73194|73287.2|73272.2|73207.4|73192.1|1056
1659105000000|2022-07-29 14:30:00|73208.9|73193.9|73247.4|73232.4|73250.3|73235.3|73185.7|73170.7|1072
1659105300000|2022-07-29 14:35:00|73251.7|73231.7|73174.8|73154.8|73256.6|73238.2|73135.6|73118.5|1045
1659105600000|2022-07-29 14:40:00|73172.9|73152.9|73162.4|73142.4|73210|73193.4|73152.8|73135.9|1058
1659105900000|2022-07-29 14:45:00|73160.3|73145.3|73153.9|73138.9|73187.4|73172.4|73127.7|73112.7|1071
1659106200000|2022-07-29 14:50:00|73154.6|73139.6|73095.3|73075.3|73176.3|73160.7|73077.9|73061.1|1087
1659106500000|2022-07-29 14:55:00|73096|73076|73040.5|73020.5|73126.1|73106.1|73017.6|73001.2|1159
1659106800000|2022-07-29 15:00:00|73034.9|73014.9|73034.8|73014.8|73049.6|73029.6|72987|72967|1156
1659107100000|2022-07-29 15:05:00|73033|73013|73010.1|72995.1|73049|73029|72991.5|72971.5|1085
1659107400000|2022-07-29 15:10:00|73012.3|72992.3|72978.2|72958.2|73044.5|73024.5|72937.7|72917.7|1040
1659107700000|2022-07-29 15:15:00|72981.1|72961.1|72943.3|72923.3|72986.1|72969.2|72928.2|72910.2|1048
1659108000000|2022-07-29 15:20:00|72944|72924|73007.9|72992.9|73010.2|72994.6|72913.5|72893.5|1010
1659108300000|2022-07-29 15:25:00|73008.8|72993.8|72992|72972|73010.3|72995.3|72964.1|72947.5|977
1659108600000|2022-07-29 15:30:00|72990.5|72970.5|73029.5|73014.5|73044.9|73029.9|72973.2|72953.2|1047
1659108900000|2022-07-29 15:35:00|73030.3|73015.3|73029|73014|73057.7|73042.2|73013.7|72998.7|944
1659109200000|2022-07-29 15:40:00|73028.9|73013.9|72950.2|72930.2|73029.8|73014.8|72945.4|72928.1|903
1659109500000|2022-07-29 15:45:00|72950.4|72930.4|72975.7|72960.7|72990.6|72975.6|72916.9|72901|949
1659109800000|2022-07-29 15:50:00|72977.2|72962.2|72964.6|72949.6|72980.3|72962.8|72947.4|72932.4|904
1659110100000|2022-07-29 15:55:00|72961.2|72946.2|72988.9|72973.9|73010.2|72995.2|72955.5|72940.5|902
1659110400000|2022-07-29 16:00:00|72989.2|72974.2|72980.5|72965.5|73018.8|73001.4|72978.3|72961.9|927
1659110700000|2022-07-29 16:05:00|72979.9|72964.9|72960.3|72945.3|73005.7|72988|72952.2|72934.9|902
1659111000000|2022-07-29 16:10:00|72960.5|72945.5|72992.6|72977.6|73004|72987.9|72921.4|72905|922
1659111300000|2022-07-29 16:15:00|72991.2|72976.2|73010|72995|73014.1|72996.9|72978.6|72959.5|840
1659111600000|2022-07-29 16:20:00|73010.4|72995.4|73046.1|73031.1|73055|73040|73010.4|72993.9|844
1659111900000|2022-07-29 16:25:00|73047|73032|73092.8|73072.8|73103.8|73084.9|73041.2|73024.8|884
1659112200000|2022-07-29 16:30:00|73093.3|73073.3|73128.8|73113.8|73130.5|73115.5|73084.2|73067.6|892
1659112500000|2022-07-29 16:35:00|73127|73112|73157.2|73142.2|73164.5|73147|73110.9|73094|880
1659112800000|2022-07-29 16:40:00|73156.9|73141.9|73112|73092|73159.9|73144.9|73108|73088|807
1659113100000|2022-07-29 16:45:00|73112.1|73092.1|73081.3|73066.3|73117.4|73099.2|73073.1|73056|743
1659113400000|2022-07-29 16:50:00|73081.5|73066.5|73060.6|73045.6|73084.7|73066.8|73039.6|73021.8|772
1659113700000|2022-07-29 16:55:00|73063|73043|73022.9|73007.9|73066.8|73049.7|73020.1|73002.8|803
1659114000000|2022-07-29 17:00:00|73023.7|73008.7|73038|73023|73039.1|73023|73009.7|72992.3|758
1659114300000|2022-07-29 17:05:00|73038.6|73023.6|73012.6|72997.6|73047.2|73032.2|73002.8|72986.6|787
1659114600000|2022-07-29 17:10:00|73012.3|72997.3|73019.3|73004.3|73023.2|73005.6|72999.5|72983.8|660
1659114900000|2022-07-29 17:15:00|73019.1|73004.1|73003.2|72983.2|73026.9|73009.1|72988.9|72971.7|660
1659115200000|2022-07-29 17:20:00|73000.2|72985.2|73020.5|73000.5|73026.3|73009.3|72999.1|72984.1|704
1659115500000|2022-07-29 17:25:00|73017.7|73002.7|73030|73010|73031.8|73013.5|72994.4|72977.8|687
1659115800000|2022-07-29 17:30:00|73029.8|73009.8|73018.1|73003.1|73043.3|73025.3|73003.7|72988.7|705
1659116100000|2022-07-29 17:35:00|73017.9|73002.9|72968.1|72953.1|73025|73006.7|72967.7|72949|742
1659116400000|2022-07-29 17:40:00|72970.1|72950.1|72939.2|72924.2|72980.2|72963.6|72937.5|72919.8|736
1659116700000|2022-07-29 17:45:00|72939.4|72924.4|72945.5|72930.5|72951.9|72935.2|72925.1|72907.9|692
1659117000000|2022-07-29 17:50:00|72945.4|72930.4|72949.1|72929.1|72949.1|72932.4|72901.2|72881.2|701
1659117300000|2022-07-29 17:55:00|72949.8|72929.8|72929.9|72914.9|72970.4|72951.6|72926.1|72908.6|739
1659117600000|2022-07-29 18:00:00|72929.7|72914.7|72939.5|72924.5|72943.7|72928.4|72902.4|72885.1|798
1659117900000|2022-07-29 18:05:00|72939.1|72924.1|72920.8|72905.8|72947|72930.2|72918.6|72901.2|650
1659118200000|2022-07-29 18:10:00|72923.9|72903.9|72939.1|72919.1|72940.1|72923.7|72917.3|72900.9|682
1659118500000|2022-07-29 18:15:00|72939.5|72919.5|72933.1|72913.1|72942.9|72925.3|72923.8|72908.8|560
1659118800000|2022-07-29 18:20:00|72933.3|72913.3|72948.5|72928.5|72948.5|72931.2|72922.8|72906.5|624
1659119100000|2022-07-29 18:25:00|72948.2|72928.2|72936.9|72916.9|72952.5|72935|72932.8|72916.2|497
1659119400000|2022-07-29 18:30:00|72936.6|72916.6|72940.3|72925.3|72946.1|72928.4|72923.2|72906.1|637
1659119700000|2022-07-29 18:35:00|72940.2|72925.2|72935.6|72915.6|72953.3|72935.1|72924.6|72907.3|584
1659120000000|2022-07-29 18:40:00|72935.4|72915.4|72915.4|72900.4|72940|72921.8|72913.9|72898|631
1659120300000|2022-07-29 18:45:00|72916.1|72901.1|72919.2|72899.2|72937.6|72917.6|72892.8|72875.5|734
1659120600000|2022-07-29 18:50:00|72919.5|72899.5|72881.9|72861.9|72921|72903.3|72880|72861.6|718
1659120900000|2022-07-29 18:55:00|72882.1|72862.1|72854.3|72839.3|72888.3|72873.3|72849.3|72832.7|952
1659121200000|2022-07-29 19:00:00|72852.7|72837.7|72835.3|72820.3|72867.3|72849.7|72830.8|72814.3|842
1659121500000|2022-07-29 19:05:00|72836.9|72821.9|72850.2|72835.2|72861.3|72843.5|72836.9|72819.1|719
1659121800000|2022-07-29 19:10:00|72850.3|72835.3|72878|72858|72878.3|72861|72847.6|72829.5|741
1659122100000|2022-07-29 19:15:00|72878.3|72858.3|72901.8|72881.8|72901.9|72882.6|72865.4|72845.4|586
1659122400000|2022-07-29 19:20:00|72902|72882|72888.6|72868.6|72903.4|72886.2|72884.5|72867.1|598
1659122700000|2022-07-29 19:25:00|72888.2|72868.2|72900.6|72880.6|72905.5|72887.8|72888.2|72868.2|546
1659123000000|2022-07-29 19:30:00|72895.6|72877.3|72885.8|72865.8|72897.3|72877.4|72879.7|72860.4|694
1659123300000|2022-07-29 19:35:00|72883.2|72868.2|72900.7|72880.7|72903|72884.7|72876|72857.6|655
1659123600000|2022-07-29 19:40:00|72900.5|72880.5|72895.3|72880.3|72902.5|72885.4|72888.5|72872.1|534
1659123900000|2022-07-29 19:45:00|72895.1|72880.1|72894.5|72874.5|72904.8|72886.4|72889.9|72872.7|488
1659124200000|2022-07-29 19:50:00|72890.4|72875.4|72891.2|72876.2|72902.3|72884.4|72889.5|72871.3|699
1659124500000|2022-07-29 19:55:00|72893.5|72873.5|72839.3|72824.3|72897|72880.3|72832.2|72814.8|802
1659124800000|2022-07-29 20:00:00|72839|72824|72845|72825|72869.4|72849.4|72836.1|72816.1|772
1659125100000|2022-07-29 20:05:00|72844.8|72824.8|72828|72808|72846.8|72826.8|72827.4|72807.4|427
1659125400000|2022-07-29 20:10:00|72828.1|72808.1|72817.7|72797.7|72834.8|72814.8|72814.3|72794.3|446
1659125700000|2022-07-29 20:15:00|72817.1|72797.1|72810.4|72790.4|72817.3|72797.3|72798.8|72778.8|422
1659126000000|2022-07-29 20:20:00|72810|72790|72804.3|72784.3|72823.1|72803.1|72799.9|72779.9|379
1659126300000|2022-07-29 20:25:00|72803.8|72783.8|72801.9|72781.9|72809.6|72789.6|72797.4|72777.4|397
1659126600000|2022-07-29 20:30:00|72801.6|72781.6|72809.3|72789.3|72814.6|72794.6|72801.6|72781.6|244
1659126900000|2022-07-29 20:35:00|72808.9|72788.9|72804.7|72784.7|72810.5|72790.5|72797.5|72777.5|323
1659127200000|2022-07-29 20:40:00|72805.2|72785.2|72802.6|72782.6|72818.7|72798.7|72796.2|72776.2|316
1659127500000|2022-07-29 20:45:00|72803.3|72783.3|72808.8|72788.8|72811.7|72791.7|72795.8|72775.8|404
1659127800000|2022-07-29 20:50:00|72811.7|72791.7|72803.8|72783.8|72814.7|72794.7|72793.9|72773.9|280
1659128100000|2022-07-29 20:55:00|72803.4|72783.4|72800.9|72780.9|72810.6|72790.6|72788.5|72748.8|517
1659297600000|2022-07-31 20:00:00|72986.9|72872.9|72979.8|72865.8|73001.2|72887.2|72943.9|72829.9|5
1659297900000|2022-07-31 20:05:00|72986.9|72872.9|72986.9|72872.9|72986.9|72872.9|72978.1|72864.1|3
1659298200000|2022-07-31 20:10:00|72978.1|72864.1|72986.9|72872.9|72986.9|72872.9|72978.1|72864.1|2
1659298500000|2022-07-31 20:15:00|72977.8|72863.8|72986.9|72872.9|72986.9|72872.9|72977.8|72863.8|2
1659298800000|2022-07-31 20:20:00|72943.9|72829.9|72977.8|72863.8|72977.8|72863.8|72943.9|72829.9|2
1659299100000|2022-07-31 20:25:00|72986.9|72872.9|72943.9|72829.9|72986.9|72872.9|72943.9|72829.9|2
1659299400000|2022-07-31 20:30:00|72977.8|72863.8|72943.9|72829.9|72977.8|72863.8|72943.9|72829.9|2
1659299700000|2022-07-31 20:35:00|72975.1|72861.1|72975.1|72861.1|72975.1|72861.1|72975.1|72861.1|1
1659300000000|2022-07-31 20:40:00|72927.3|72813.3|72927.3|72813.3|72927.3|72813.3|72927.3|72813.3|1
1659300300000|2022-07-31 20:45:00|72983.8|72869.8|72980.2|72866.2|72983.8|72869.8|72980.2|72866.2|2
1659300600000|2022-07-31 20:50:00|72937.1|72823.1|72909.4|72795.4|72962.3|72848.3|72909.4|72795.4|6
1659300900000|2022-07-31 20:55:00|72953|72839|72937.5|72823.5|72953.1|72839.1|72909.4|72795.4|7
1659301200000|2022-07-31 21:00:00|72932.1|72818.1|72883.6|72784.6|72932.1|72818.1|72881.5|72767.5|15
1659301500000|2022-07-31 21:05:00|72894.7|72818|72891.3|72793.8|72933.2|72852.9|72857|72782.2|145
1659301800000|2022-07-31 21:10:00|72863.3|72812.4|72882|72822|72911.8|72822|72860.2|72785.4|73
1659302100000|2022-07-31 21:15:00|72882.1|72820.2|72886.2|72825.1|72915.5|72839.7|72847.7|72798.3|197
1659302400000|2022-07-31 21:20:00|72870.1|72834.4|72870.8|72816.4|72904.3|72837.9|72854.1|72786.9|135
1659302700000|2022-07-31 21:25:00|72869.2|72817.6|72887.5|72822.8|72906.8|72834.4|72848|72777.4|217
1659303000000|2022-07-31 21:30:00|72880.5|72825.3|72860.6|72821.2|72893.9|72826.9|72850.3|72785.2|274
1659303300000|2022-07-31 21:35:00|72850.7|72828.5|72860.8|72804.4|72882.9|72829.6|72846.6|72780.9|219
1659303600000|2022-07-31 21:40:00|72856.5|72808.8|72871.8|72793|72884.2|72824|72844|72778.8|125
1659303900000|2022-07-31 21:45:00|72847.7|72824|72848.1|72813.5|72874.1|72826.1|72845.9|72782.2|175
1659304200000|2022-07-31 21:50:00|72849.6|72807.6|72851.1|72812.1|72870|72825.8|72845.3|72791.8|249
1659304500000|2022-07-31 21:55:00|72852.7|72810.9|72879.2|72819.2|72908.1|72820.2|72840.7|72785.5|302
1659304800000|2022-07-31 22:00:00|72877.5|72820.5|72848.1|72815.4|72906.8|72836.2|72834|72779.2|672
1659305100000|2022-07-31 22:05:00|72848.2|72815.5|72887.1|72848.3|72911.4|72861.4|72840.8|72802.4|447
1659305400000|2022-07-31 22:10:00|72889.4|72846.1|72901.9|72856.9|72916.8|72885.9|72876.2|72833.1|604
1659305700000|2022-07-31 22:15:00|72900.7|72858.3|72922.1|72883.5|72924.8|72896.5|72884.9|72852.1|849
1659306000000|2022-07-31 22:20:00|72922.3|72885.3|72910.1|72880.6|72946.7|72917.9|72905.7|72873.9|744
1659306300000|2022-07-31 22:25:00|72907.8|72881.1|72888.1|72868.1|72915.7|72888|72886.8|72853.4|681
1659306600000|2022-07-31 22:30:00|72888.4|72868.4|72868.6|72848.6|72901.9|72879.5|72868.3|72844.7|656
1659306900000|2022-07-31 22:35:00|72869.7|72847.5|72894.8|72858.9|72899.2|72875.5|72868.4|72847.5|636
1659307200000|2022-07-31 22:40:00|72891|72862.2|72881.5|72855.9|72891|72867.6|72867.4|72844.5|653
1659307500000|2022-07-31 22:45:00|72882.8|72854.6|72896.5|72876.2|72900.4|72876.7|72869.5|72839.4|580
1659307800000|2022-07-31 22:50:00|72896.6|72873.6|72881.5|72861.5|72911|72888.9|72881.5|72858.2|545
1659308100000|2022-07-31 22:55:00|72881.2|72861.2|72885.1|72865.1|72905|72882.5|72879.9|72858.7|460
1659308400000|2022-07-31 23:00:00|72885.5|72865.5|72877.9|72857.9|72906.3|72886.1|72875.8|72854.7|658
1659308700000|2022-07-31 23:05:00|72877.8|72857.8|72874.1|72854.1|72896.3|72876.3|72874|72854|669
1659309000000|2022-07-31 23:10:00|72874|72854|72879|72856.5|72897.6|72875.6|72874|72853.3|663
1659309300000|2022-07-31 23:15:00|72878.6|72856.4|72911|72891|72911.4|72891.4|72878.6|72856.4|626
1659309600000|2022-07-31 23:20:00|72910|72890|72926|72906|72928.7|72908.7|72899.8|72879.8|577
1659309900000|2022-07-31 23:25:00|72926.1|72906.1|72931.8|72911.8|72937.5|72917.5|72924.7|72904.7|470
1659310200000|2022-07-31 23:30:00|72930.5|72910.5|72936|72916|72941.7|72921.7|72912.9|72892.9|630
1659310500000|2022-07-31 23:35:00|72936.6|72916.6|72953.4|72933.4|72955.2|72935.2|72929.7|72909.7|434
1659310800000|2022-07-31 23:40:00|72953.9|72933.9|72945.3|72925.3|72954.7|72934.7|72919.1|72899.1|633
1659311100000|2022-07-31 23:45:00|72944.9|72924.9|72938.5|72918.5|72957.3|72937.3|72935.7|72915.4|626
1659311400000|2022-07-31 23:50:00|72938.3|72918.3|72938.5|72917.6|72954.4|72934.4|72934.1|72913.6|647
1659311700000|2022-07-31 23:55:00|72939.6|72917.1|72922|72902|72953.5|72933.3|72921.8|72901.8|635
1659312000000|2022-08-01 00:00:00|72920.8|72900.8|72923.1|72903.1|72941|72921|72911.4|72891.4|864
1659312300000|2022-08-01 00:05:00|72923.4|72903.4|72901.2|72881.2|72931.2|72911.2|72896.4|72876.4|782
1659312600000|2022-08-01 00:10:00|72901.3|72881.3|72881.9|72861.9|72904.5|72884.5|72867.8|72849.6|779
1659312900000|2022-08-01 00:15:00|72879.9|72859.9|72851.2|72831.2|72880.2|72860.2|72843.3|72823.3|823
1659313200000|2022-08-01 00:20:00|72850.8|72830.8|72828.9|72808.9|72850.8|72830.8|72807.8|72787.8|909
1659313500000|2022-08-01 00:25:00|72829|72809|72823.6|72808.6|72837.1|72817.3|72822.6|72802.6|823
1659313800000|2022-08-01 00:30:00|72824.1|72809.1|72863.6|72843.6|72863.6|72843.6|72821.9|72805.2|810
1659314100000|2022-08-01 00:35:00|72866.5|72846.5|72862.6|72842.6|72877.4|72857.4|72858.7|72838.7|819
1659314400000|2022-08-01 00:40:00|72864.5|72844.5|72841.7|72821.7|72864.5|72844.5|72837.7|72817.7|846
1659314700000|2022-08-01 00:45:00|72840.4|72820.4|72839.9|72819.9|72852.4|72832.4|72827.7|72807.7|804
1659315000000|2022-08-01 00:50:00|72840.1|72820.1|72876.7|72856.7|72881.9|72861.9|72832.4|72812.4|916
1659315300000|2022-08-01 00:55:00|72878.3|72858.3|72852.1|72832.1|72888.2|72868.2|72850.5|72828.1|777
1659315600000|2022-08-01 01:00:00|72852.5|72832.5|72839.9|72819.9|72885.2|72865.2|72833.8|72813.8|875
1659315900000|2022-08-01 01:05:00|72839.1|72819.1|72830.4|72810.4|72848|72828|72803.6|72783.6|925
1659316200000|2022-08-01 01:10:00|72830.9|72810.9|72767.7|72747.7|72834.2|72813.1|72763.2|72743.2|970
1659316500000|2022-08-01 01:15:00|72767.8|72747.8|72764.8|72744.8|72777|72757|72750.5|72730.5|996
1659316800000|2022-08-01 01:20:00|72765.4|72745.4|72777|72757|72780.5|72760.5|72752.9|72732.9|855
1659317100000|2022-08-01 01:25:00|72777.3|72757.3|72761.4|72741.4|72785.9|72765.9|72756.5|72736.5|760
1659317400000|2022-08-01 01:30:00|72761.3|72741.3|72741.6|72721.6|72777|72757|72715.7|72695.7|886
1659317700000|2022-08-01 01:35:00|72741.8|72721.8|72717.2|72697.2|72749|72729|72708.1|72688.1|845
1659318000000|2022-08-01 01:40:00|72717.3|72697.3|72737|72717|72764.7|72744.7|72709.6|72689.6|836
1659318300000|2022-08-01 01:45:00|72736.8|72716.8|72776.7|72756.7|72776.7|72756.7|72717|72697|843
1659318600000|2022-08-01 01:50:00|72778.3|72758.3|72749.5|72729.5|72778.3|72758.3|72744.8|72724.8|870
1659318900000|2022-08-01 01:55:00|72749.8|72729.8|72762.9|72742.9|72776.8|72756.8|72741.9|72721.9|821
1659319200000|2022-08-01 02:00:00|72760.7|72740.7|72760.2|72740.2|72769.4|72749.4|72744.7|72724.7|689
1659319500000|2022-08-01 02:05:00|72760.4|72740.4|72729.3|72709.3|72769.3|72749.3|72728|72707.2|715
1659319800000|2022-08-01 02:10:00|72729.2|72709.2|72742|72722|72753.8|72733.8|72729|72709|654
1659320100000|2022-08-01 02:15:00|72742.2|72722.2|72738.6|72718.6|72743|72723|72721.3|72701.3|662
1659320400000|2022-08-01 02:20:00|72738.5|72718.5|72746.9|72726.9|72755.7|72735.7|72738.4|72718.4|633
1659320700000|2022-08-01 02:25:00|72747.6|72727.6|72719.9|72699.9|72755.3|72735.3|72717|72697|677
1659321000000|2022-08-01 02:30:00|72719.8|72699.8|72724.5|72704.5|72731.7|72711.7|72713.4|72693.4|656
1659321300000|2022-08-01 02:35:00|72724.2|72704.2|72709|72689|72728.5|72708.5|72702.3|72682.3|584
1659321600000|2022-08-01 02:40:00|72707.3|72687.3|72712.5|72692.5|72717.5|72697.5|72703.4|72683.4|606
1659321900000|2022-08-01 02:45:00|72712.4|72692.4|72724.7|72704.7|72732.1|72712.1|72711.7|72691.7|523
1659322200000|2022-08-01 02:50:00|72724.4|72704.4|72726.6|72706.6|72732|72712|72717.5|72697.5|556
1659322500000|2022-08-01 02:55:00|72726|72706|72713.1|72693.1|72726|72706|72705.6|72685.6|604
1659322800000|2022-08-01 03:00:00|72713|72693|72762.9|72742.9|72768.1|72748.1|72708|72688|750
1659323100000|2022-08-01 03:05:00|72762.7|72742.7|72757.7|72737.7|72768.8|72748.8|72753.3|72733.3|592
1659323400000|2022-08-01 03:10:00|72757.5|72737.5|72778.6|72758.6|72786.2|72766.2|72745.3|72725.3|647
1659323700000|2022-08-01 03:15:00|72778.9|72758.9|72803.6|72783.6|72804.1|72784.1|72778.8|72758.8|731
1659324000000|2022-08-01 03:20:00|72804.7|72784.7|72806.5|72786.5|72814.1|72792.8|72794.8|72774.8|683
1659324300000|2022-08-01 03:25:00|72806.6|72786.6|72801.1|72781.1|72819.2|72799.2|72797.5|72777.5|596
1659324600000|2022-08-01 03:30:00|72800.8|72780.8|72816.1|72796.1|72816.8|72796.8|72796.7|72776.7|594
1659324900000|2022-08-01 03:35:00|72816.4|72796.4|72821|72801|72822.4|72802.4|72812|72793.1|606
1659325200000|2022-08-01 03:40:00|72820.6|72800.6|72795|72775|72821|72801|72793.5|72773.5|534
1659325500000|2022-08-01 03:45:00|72795.1|72775.1|72830.4|72810.4|72832.4|72812.4|72795.1|72775.1|585
1659325800000|2022-08-01 03:50:00|72830.5|72810.5|72824.1|72804.1|72830.5|72810.5|72816.4|72796.4|566
1659326100000|2022-08-01 03:55:00|72824.4|72804.4|72819.8|72799.8|72827.9|72807.9|72815.4|72796.7|507
1659326400000|2022-08-01 04:00:00|72819.6|72799.6|72832.7|72812.7|72842.3|72823.3|72817.5|72797.5|556
1659326700000|2022-08-01 04:05:00|72830.2|72815.2|72846.9|72826.9|72848.1|72828.1|72830.2|72811.6|601
1659327000000|2022-08-01 04:10:00|72847.1|72827.1|72842.2|72822.2|72854.5|72834.5|72834.7|72814.7|508
1659327300000|2022-08-01 04:15:00|72842.1|72822.1|72805.3|72785.3|72842.5|72822.5|72804.5|72784.5|550
1659327600000|2022-08-01 04:20:00|72805.2|72785.2|72798.5|72778.5|72813.3|72793.3|72790.9|72770.9|698
1659327900000|2022-08-01 04:25:00|72798.7|72778.7|72802.4|72782.4|72806.3|72786.3|72791|72771|547
1659328200000|2022-08-01 04:30:00|72802.1|72782.1|72783.3|72763.3|72807.4|72787.4|72775.5|72755.5|585
1659328500000|2022-08-01 04:35:00|72782.8|72762.8|72797.9|72777.9|72803.9|72783.9|72780.6|72760.6|495
1659328800000|2022-08-01 04:40:00|72798|72778|72795.4|72775.4|72799.3|72779.3|72784|72764|577
1659329100000|2022-08-01 04:45:00|72795.3|72775.3|72820.4|72800.4|72821|72801|72791.1|72771.1|613
1659329400000|2022-08-01 04:50:00|72821.6|72801.6|72820.3|72800.3|72823.1|72803.1|72810.1|72790.1|545
1659329700000|2022-08-01 04:55:00|72820.2|72800.2|72826.2|72806.2|72841|72821|72817.4|72797.4|557
1659330000000|2022-08-01 05:00:00|72826.8|72806.8|72828.6|72808.6|72833.3|72813.3|72815.3|72795.3|581
1659330300000|2022-08-01 05:05:00|72828.5|72808.5|72833.6|72813.6|72837.4|72817.4|72822.5|72802.5|489
1659330600000|2022-08-01 05:10:00|72833.8|72813.8|72835.9|72815.9|72843.4|72823.4|72831.4|72811.4|491
1659330900000|2022-08-01 05:15:00|72836|72816|72826|72806|72836.5|72816.5|72820.7|72800.7|572
1659331200000|2022-08-01 05:20:00|72824.8|72804.8|72836.3|72816.3|72839|72819|72823.3|72803.3|504
1659331500000|2022-08-01 05:25:00|72832.7|72812.7|72829.8|72809.8|72838.2|72818.2|72823.8|72805.9|587
1659331800000|2022-08-01 05:30:00|72829.3|72809.3|72833.9|72813.9|72843.7|72823.7|72824|72804.2|619
1659332100000|2022-08-01 05:35:00|72833.5|72813.5|72829|72809|72833.8|72814.1|72825.4|72806.5|416
1659332400000|2022-08-01 05:40:00|72829.3|72809.3|72850.7|72830.7|72862.1|72842.1|72825.4|72808|609
1659332700000|2022-08-01 05:45:00|72851.6|72831.6|72825.8|72805.8|72852.4|72832.4|72825.7|72805.7|603
1659333000000|2022-08-01 05:50:00|72825.9|72805.9|72847.1|72827.1|72854.1|72834.9|72824.5|72804.5|594
1659333300000|2022-08-01 05:55:00|72847.4|72827.4|72881.5|72861.5|72900.6|72880.6|72844.9|72824.9|776
1659333600000|2022-08-01 06:00:00|72882.2|72862.2|72849.2|72829.2|72890.4|72870.4|72844.8|72824.8|912
1659333900000|2022-08-01 06:05:00|72849.1|72829.1|72855.4|72835.4|72874.6|72856.5|72842.6|72822.6|839
1659334200000|2022-08-01 06:10:00|72855.6|72835.6|72850.9|72830.9|72869.1|72850.4|72831.8|72812.6|825
1659334500000|2022-08-01 06:15:00|72851|72831|72845.8|72825.8|72856|72836|72832.1|72812.1|786
1659334800000|2022-08-01 06:20:00|72846.2|72826.2|72900.4|72880.4|72903.2|72883.2|72832.7|72812.7|903
1659335100000|2022-08-01 06:25:00|72900.8|72880.8|72868.1|72853.1|72902|72884.1|72860.9|72842.6|792
1659335400000|2022-08-01 06:30:00|72868.8|72853.8|72810.8|72795.8|72885.6|72868|72806.2|72789.6|899
1659335700000|2022-08-01 06:35:00|72810.3|72795.3|72820.1|72805.1|72869.6|72852.5|72804.5|72789.5|922
1659336000000|2022-08-01 06:40:00|72822.5|72802.5|72805.5|72790.5|72846.2|72826.2|72803.4|72787|939
1659336300000|2022-08-01 06:45:00|72804.8|72789.8|72753.1|72733.1|72808.8|72792.1|72737.9|72720.2|976
1659336600000|2022-08-01 06:50:00|72751.1|72736.1|72745.8|72725.8|72762.6|72744.7|72735.2|72717.7|967
1659336900000|2022-08-01 06:55:00|72743.7|72728.7|72760.3|72740.3|72761.9|72741.9|72704.1|72685.5|966
1659337200000|2022-08-01 07:00:00|72760.2|72740.2|72743.2|72723.2|72788.5|72771.2|72732.1|72715.3|1040
1659337500000|2022-08-01 07:05:00|72740.3|72725.3|72772|72752|72800.2|72782.8|72733.5|72716.3|953
1659337800000|2022-08-01 07:10:00|72769.1|72754.1|72759.5|72744.5|72777.8|72760.4|72734.2|72716.9|961
1659338100000|2022-08-01 07:15:00|72758.3|72743.3|72758.3|72738.3|72803.8|72783.8|72734.5|72716.9|999
1659338400000|2022-08-01 07:20:00|72758.4|72738.4|72774.5|72754.5|72788.6|72768.6|72707|72687.8|1006
1659338700000|2022-08-01 07:25:00|72773.5|72753.5|72797.9|72777.9|72798|72778.3|72756|72739.2|926
1659339000000|2022-08-01 07:30:00|72797.7|72777.7|72773.6|72753.6|72821.2|72801.6|72770|72752.5|963
1659339300000|2022-08-01 07:35:00|72771.2|72756.2|72716.9|72701.9|72790.3|72775.3|72704.5|72687.2|997
1659339600000|2022-08-01 07:40:00|72717.4|72702.4|72729.4|72709.4|72770.5|72750.5|72712|72695.5|994
1659339900000|2022-08-01 07:45:00|72730.4|72710.4|72772.2|72752.2|72808|72788.9|72716|72696|959
1659340200000|2022-08-01 07:50:00|72773.3|72753.3|72792.4|72772.4|72795.4|72779.3|72759.8|72743.2|914
1659340500000|2022-08-01 07:55:00|72793.1|72773.1|72784|72764|72802.2|72786.7|72758.9|72740.6|882
1659340800000|2022-08-01 08:00:00|72783.8|72763.8|72782.1|72762.1|72802.3|72786.1|72753.2|72736.5|1030
1659341100000|2022-08-01 08:05:00|72782.9|72762.9|72738.8|72723.8|72783.8|72765.1|72730.9|72715.9|969
1659341400000|2022-08-01 08:10:00|72737.4|72722.4|72676.4|72661.4|72759.8|72743.4|72669.1|72649.1|962
1659341700000|2022-08-01 08:15:00|72679.3|72659.3|72721.2|72706.2|72723.1|72708.1|72678|72659.3|954
1659342000000|2022-08-01 08:20:00|72721|72706|72750.9|72735.9|72758.1|72740.4|72719.2|72704.2|898
1659342300000|2022-08-01 08:25:00|72750.8|72735.8|72713.2|72693.2|72757.4|72739.7|72704.1|72689.1|885
1659342600000|2022-08-01 08:30:00|72711.2|72691.2|72635.4|72620.4|72714.1|72695.2|72633|72614.7|977
1659342900000|2022-08-01 08:35:00|72635.3|72620.3|72561.3|72546.3|72636.8|72620.3|72534.5|72518.1|1045
1659343200000|2022-08-01 08:40:00|72562.1|72547.1|72576.1|72561.1|72578.5|72561.3|72513.6|72497.7|986
1659343500000|2022-08-01 08:45:00|72571.7|72556.7|72624.8|72604.8|72630.9|72613.6|72561.4|72541.4|942
1659343800000|2022-08-01 08:50:00|72625.2|72605.2|72629.2|72614.2|72646.8|72628.9|72607.6|72591.1|876
1659344100000|2022-08-01 08:55:00|72629|72614|72596.5|72576.5|72649.4|72632.8|72589.3|72572|894
1659344400000|2022-08-01 09:00:00|72597.2|72577.2|72573.7|72553.7|72624.1|72607.6|72562.5|72543.7|922
1659344700000|2022-08-01 09:05:00|72573.5|72553.5|72546|72526|72581|72564.8|72532.6|72515.6|889
1659345000000|2022-08-01 09:10:00|72546.5|72526.5|72601.8|72586.8|72626.4|72611.4|72539.3|72523.5|943
1659345300000|2022-08-01 09:15:00|72604.4|72584.4|72593.1|72578.1|72623.9|72608.5|72592.8|72577.8|818
1659345600000|2022-08-01 09:20:00|72593.4|72578.4|72596.8|72576.8|72609.7|72592.2|72563.5|72543.5|866
1659345900000|2022-08-01 09:25:00|72596.7|72576.7|72594.7|72574.7|72606.3|72589|72586.5|72568.8|782
1659346200000|2022-08-01 09:30:00|72594.6|72574.6|72552.7|72537.7|72595.5|72577.7|72530.4|72515.4|934
1659346500000|2022-08-01 09:35:00|72552.8|72537.8|72509.1|72494.1|72569.3|72553.3|72506.7|72489.7|881
1659346800000|2022-08-01 09:40:00|72510.4|72495.4|72522.1|72502.1|72541.5|72522.9|72495.3|72479|933
1659347100000|2022-08-01 09:45:00|72522.3|72502.3|72535.9|72520.9|72551.1|72534.4|72498|72481.6|897
1659347400000|2022-08-01 09:50:00|72538.1|72518.1|72590.2|72575.2|72592.6|72577.6|72524.6|72507.7|837
1659347700000|2022-08-01 09:55:00|72596.2|72581.2|72538.3|72523.3|72597.7|72582.7|72536.9|72521.8|870
1659348000000|2022-08-01 10:00:00|72539.7|72524.7|72526.6|72511.6|72549.6|72532.4|72515.8|72500.5|876
1659348300000|2022-08-01 10:05:00|72527.2|72512.2|72576.5|72556.5|72580.3|72563|72513.3|72497.6|860
1659348600000|2022-08-01 10:10:00|72574.9|72559.9|72586.2|72571.2|72594.2|72577.2|72540.9|72525|899
1659348900000|2022-08-01 10:15:00|72585.7|72570.7|72576.5|72556.5|72603.6|72588.1|72573.7|72556.5|924
1659349200000|2022-08-01 10:20:00|72576|72556|72578.1|72563.1|72616.7|72599.4|72574.3|72556|876
1659349500000|2022-08-01 10:25:00|72577.6|72562.6|72584.7|72569.7|72589.6|72573.9|72557.6|72540.5|871
1659349800000|2022-08-01 10:30:00|72586.1|72571.1|72552.9|72537.9|72604.9|72588|72552.9|72537.9|866
1659350100000|2022-08-01 10:35:00|72552.6|72537.6|72628.1|72608.1|72628.3|72610.6|72547.6|72532.6|869
1659350400000|2022-08-01 10:40:00|72627.3|72607.3|72658.9|72643.9|72665.6|72648.2|72623.1|72606.3|857
1659350700000|2022-08-01 10:45:00|72658.6|72643.6|72606|72591|72666.1|72649|72606|72591|865
1659351000000|2022-08-01 10:50:00|72606.5|72591.5|72601.1|72586.1|72616.7|72601.7|72583.1|72568.1|902
1659351300000|2022-08-01 10:55:00|72601|72586|72628|72608|72628.7|72611.9|72586.9|72570.9|864
1659351600000|2022-08-01 11:00:00|72627.8|72607.8|72639.7|72624.7|72651.5|72636.5|72608.8|72591.8|913
1659351900000|2022-08-01 11:05:00|72639.6|72624.6|72629|72614|72667.4|72652.4|72611.3|72593.6|847
1659352200000|2022-08-01 11:10:00|72629.1|72614.1|72657|72642|72665.7|72648.7|72619.9|72604.9|906
1659352500000|2022-08-01 11:15:00|72657.9|72642.9|72666.3|72651.3|72689.1|72674.1|72656.6|72639.7|902
1659352800000|2022-08-01 11:20:00|72666.4|72651.4|72742.9|72727.9|72748|72730.9|72657.9|72642.9|898
1659353100000|2022-08-01 11:25:00|72742.7|72727.7|72688.7|72673.7|72742.7|72727.7|72687.7|72672.7|863
1659353400000|2022-08-01 11:30:00|72689.4|72674.4|72681.4|72666.4|72702.7|72687.7|72674.5|72659.5|870
1659353700000|2022-08-01 11:35:00|72681.3|72666.3|72678.8|72663.8|72690.1|72672.4|72660.6|72645.6|859
1659354000000|2022-08-01 11:40:00|72681.3|72661.3|72718.8|72703.8|72719.8|72704.8|72665.7|72650.7|883
1659354300000|2022-08-01 11:45:00|72718.7|72703.7|72739.8|72724.8|72747.3|72732.3|72698.2|72682.3|977
1659354600000|2022-08-01 11:50:00|72739.7|72724.7|72767.8|72752.8|72773.9|72758.9|72720.2|72703.1|965
1659354900000|2022-08-01 11:55:00|72767.1|72752.1|72769.4|72754.4|72801.2|72783.1|72763.2|72748.2|935
1659355200000|2022-08-01 12:00:00|72767|72752|72783.5|72768.5|72825|72810|72758.6|72743.6|1005
1659355500000|2022-08-01 12:05:00|72783.3|72768.3|72784.4|72769.4|72808.9|72792|72774.7|72759.4|805
1659355800000|2022-08-01 12:10:00|72785.2|72770.2|72770.8|72755.8|72788|72771.4|72746.7|72729.2|940
1659356100000|2022-08-01 12:15:00|72769.2|72754.2|72719.3|72704.3|72775.9|72758.1|72719.3|72704.3|895
1659356400000|2022-08-01 12:20:00|72712|72697|72730|72715|72757.9|72742.1|72711|72694.4|1035
1659356700000|2022-08-01 12:25:00|72730.1|72715.1|72775.2|72760.2|72782.9|72767.9|72723.4|72708.4|955
1659357000000|2022-08-01 12:30:00|72774.9|72759.9|72799.1|72784.1|72800.9|72784.8|72767.4|72752.4|933
1659357300000|2022-08-01 12:35:00|72798.9|72783.9|72754.5|72739.5|72804|72789|72726.9|72711.9|937
1659357600000|2022-08-01 12:40:00|72754.2|72739.2|72740.9|72725.9|72773.3|72758.3|72740.9|72725.3|942
1659357900000|2022-08-01 12:45:00|72741.6|72726.6|72745.3|72730.3|72756.7|72740.2|72712|72697|913
1659358200000|2022-08-01 12:50:00|72745.2|72730.2|72799.6|72784.6|72812.7|72795.5|72712.1|72697.1|1009
1659358500000|2022-08-01 12:55:00|72799.4|72784.4|72743.7|72728.7|72805.3|72790.3|72743.6|72728.6|978
1659358800000|2022-08-01 13:00:00|72743.6|72728.6|72798.6|72783.6|72811.5|72796.2|72742.4|72727.4|1062
1659359100000|2022-08-01 13:05:00|72797.6|72782.6|72692.4|72677.4|72801.2|72784.5|72692.4|72677.4|1028
1659359400000|2022-08-01 13:10:00|72692.3|72677.3|72591.8|72576.8|72715.9|72700.9|72568.3|72549.6|1049
1659359700000|2022-08-01 13:15:00|72596|72576|72569.8|72554.8|72607.8|72592.8|72557.4|72538.7|1065
1659360000000|2022-08-01 13:20:00|72571.2|72556.2|72645.9|72630.9|72645.9|72630.9|72561.1|72541.1|992
1659360300000|2022-08-01 13:25:00|72644.4|72629.4|72646.5|72631.5|72666.8|72651.8|72623.6|72605.8|990
1659360600000|2022-08-01 13:30:00|72646.4|72631.4|72652.9|72637.9|72715.5|72698.4|72638.8|72623.8|1082
1659360900000|2022-08-01 13:35:00|72656.3|72641.3|72641.8|72626.8|72686.2|72671.2|72637.7|72622.7|1018
1659361200000|2022-08-01 13:40:00|72641.7|72626.7|72646.7|72626.7|72685|72670|72629.7|72614.7|978
1659361500000|2022-08-01 13:45:00|72646.8|72626.8|72618.9|72603.9|72656.2|72640.7|72595|72578.5|1067
1659361800000|2022-08-01 13:50:00|72619.1|72604.1|72625.4|72610.4|72679.1|72664.1|72616.8|72601.8|1043
1659362100000|2022-08-01 13:55:00|72625.9|72610.9|72619.2|72599.2|72642.5|72627.5|72601.2|72584.5|998
1659362400000|2022-08-01 14:00:00|72723.9|72673.8|72644.4|72624.4|72764.6|72739.3|72553.4|72533.4|1176
1659362700000|2022-08-01 14:05:00|72644.3|72624.3|72636.3|72616.3|72676.5|72656.5|72583.9|72563.9|1126
1659363000000|2022-08-01 14:10:00|72637.7|72617.7|72550.7|72535.7|72637.7|72617.7|72533.3|72518.3|1119
1659363300000|2022-08-01 14:15:00|72551.2|72536.2|72542.1|72527.1|72596.1|72579.3|72523.2|72508.2|1081
1659363600000|2022-08-01 14:20:00|72542|72527|72556.5|72541.5|72573.3|72555.3|72501.6|72486.6|1072
1659363900000|2022-08-01 14:25:00|72556.9|72541.9|72570.6|72555.6|72597.6|72582.6|72540.6|72523.4|1063
1659364200000|2022-08-01 14:30:00|72565.2|72550.2|72575.6|72560.6|72584.4|72569.4|72539.5|72524.5|1078
1659364500000|2022-08-01 14:35:00|72576.5|72561.5|72552.6|72537.6|72577.8|72562.8|72519.9|72504.9|1104
1659364800000|2022-08-01 14:40:00|72551.5|72536.5|72507.1|72492.1|72551.5|72536.5|72507.1|72492.1|992
1659365100000|2022-08-01 14:45:00|72507.4|72492.4|72469.9|72454.9|72518.3|72503.3|72468|72452.2|1011
1659365400000|2022-08-01 14:50:00|72470.6|72455.6|72472|72457|72496.7|72481.7|72466.6|72451.6|1047
1659365700000|2022-08-01 14:55:00|72471.5|72456.5|72482.9|72467.9|72496.4|72481.4|72466.8|72450.4|1062
1659366000000|2022-08-01 15:00:00|72484|72469|72500.5|72485.5|72509.8|72494.8|72465|72450|994
1659366300000|2022-08-01 15:05:00|72499.2|72484.2|72517.8|72497.8|72525.9|72509.4|72496.1|72479.5|988
1659366600000|2022-08-01 15:10:00|72514.9|72499.9|72486.3|72471.3|72520.6|72503.7|72481.4|72466.4|918
1659366900000|2022-08-01 15:15:00|72485.8|72470.8|72494.3|72479.3|72506.9|72491.9|72479.8|72462.6|967
1659367200000|2022-08-01 15:20:00|72498.4|72483.4|72474.9|72459.9|72505.5|72490.5|72466.5|72449.9|940
1659367500000|2022-08-01 15:25:00|72475.5|72460.5|72480.8|72465.8|72491.5|72476.5|72469.3|72453|988
1659367800000|2022-08-01 15:30:00|72481.1|72466.1|72470.7|72455.7|72490.8|72475.8|72462|72446.4|851
1659368100000|2022-08-01 15:35:00|72470.9|72455.9|72470.9|72455.9|72474.7|72459.7|72463.4|72448.2|752
1659368400000|2022-08-01 15:40:00|72472.5|72457.5|72465.1|72450.1|72481.5|72466.5|72461.5|72446.5|830
1659368700000|2022-08-01 15:45:00|72466.1|72451.1|72481.2|72466.2|72483.4|72468.4|72461.6|72445.2|742
1659369000000|2022-08-01 15:50:00|72481.5|72466.5|72509.2|72494.2|72514.8|72499.8|72471.8|72456.8|820
1659369300000|2022-08-01 15:55:00|72507.9|72492.9|72506.9|72491.9|72524.1|72506.7|72502.4|72487.3|875
1659369600000|2022-08-01 16:00:00|72510.1|72495.1|72483.7|72468.7|72510.5|72495.5|72479.8|72464.8|861
1659369900000|2022-08-01 16:05:00|72483.3|72468.3|72499.7|72479.7|72499.9|72483.4|72473.5|72458.5|795
1659370200000|2022-08-01 16:10:00|72499.5|72479.5|72489.9|72469.9|72499.5|72482.3|72473.7|72453.7|843
1659370500000|2022-08-01 16:15:00|72489.7|72469.7|72485.1|72470.1|72499.6|72482.8|72479.6|72464.6|831
1659370800000|2022-08-01 16:20:00|72483.9|72468.9|72487.8|72472.8|72492.6|72476.9|72468.5|72451.4|861
1659371100000|2022-08-01 16:25:00|72487.9|72472.9|72535.4|72520.4|72549.9|72534.3|72487.9|72469.9|885
1659371400000|2022-08-01 16:30:00|72536.7|72516.7|72523.3|72508.3|72548.1|72533.1|72512|72495|799
1659371700000|2022-08-01 16:35:00|72523.4|72508.4|72510.2|72495.2|72526.3|72508.6|72505.3|72489.1|759
1659372000000|2022-08-01 16:40:00|72509.7|72494.7|72514.9|72499.9|72531.1|72515.3|72505.2|72488.1|737
1659372300000|2022-08-01 16:45:00|72515|72500|72474.6|72459.6|72515|72500|72470.6|72455.6|770
1659372600000|2022-08-01 16:50:00|72474.7|72459.7|72466.4|72451.4|72477.6|72462.6|72463.7|72448.6|745
1659372900000|2022-08-01 16:55:00|72466.3|72451.3|72468.8|72453.8|72481.1|72465.1|72463.4|72445.8|660
1659373200000|2022-08-01 17:00:00|72469.3|72454.3|72525.3|72510.3|72532.6|72516.3|72467.5|72452.5|880
1659373500000|2022-08-01 17:05:00|72525.2|72510.2|72519.7|72504.7|72544.8|72529.7|72508.6|72493.6|786
1659373800000|2022-08-01 17:10:00|72519.1|72504.1|72533.8|72518.8|72540.3|72522.6|72517.2|72499.6|854
1659374100000|2022-08-01 17:15:00|72534.2|72519.2|72579.6|72564.6|72587.9|72572.9|72526.6|72509.1|882
1659374400000|2022-08-01 17:20:00|72579.4|72564.4|72565.2|72550.2|72589.5|72573.2|72563.9|72548.9|716
1659374700000|2022-08-01 17:25:00|72565.3|72550.3|72586.7|72571.7|72591.9|72575.9|72563.3|72548.1|730
1659375000000|2022-08-01 17:30:00|72587.5|72572.5|72582.8|72567.8|72588.6|72573.1|72570.5|72553.2|832
1659375300000|2022-08-01 17:35:00|72584.9|72564.9|72582.1|72567.1|72588.5|72571.5|72572.9|72557|764
1659375600000|2022-08-01 17:40:00|72582.2|72567.2|72594.1|72579.1|72602.4|72585|72577.9|72562.8|735
1659375900000|2022-08-01 17:45:00|72593|72578|72596.4|72581.4|72616.8|72599.7|72593|72577.2|795
1659376200000|2022-08-01 17:50:00|72596.5|72581.5|72588.9|72568.9|72609|72591.4|72582.5|72564.6|699
1659376500000|2022-08-01 17:55:00|72585.6|72570.6|72568.8|72553.8|72599.8|72582.8|72567.9|72552.9|733
1659376800000|2022-08-01 18:00:00|72569.1|72554.1|72585.4|72570.4|72590.3|72575.3|72548.9|72533.9|876
1659377100000|2022-08-01 18:05:00|72585.5|72570.5|72585.7|72570.7|72598.3|72583.3|72573.8|72558.8|778
1659377400000|2022-08-01 18:10:00|72585.8|72570.8|72589.3|72574.3|72602.9|72586.9|72582|72567|680
1659377700000|2022-08-01 18:15:00|72589.5|72574.5|72605.2|72590.2|72618.6|72603.6|72581.7|72564.9|740
1659378000000|2022-08-01 18:20:00|72605.1|72590.1|72607.3|72592.3|72617.5|72599.7|72597.3|72582.2|779
1659378300000|2022-08-01 18:25:00|72607.5|72592.5|72621.8|72606.8|72634.7|72619.6|72606.7|72591.6|757
1659378600000|2022-08-01 18:30:00|72622.9|72607.9|72625.3|72610.3|72626.8|72611.2|72614.3|72599.3|856
1659378900000|2022-08-01 18:35:00|72625.6|72610.6|72620.2|72605.2|72631.9|72614.3|72617.2|72601.3|683
1659379200000|2022-08-01 18:40:00|72620|72605|72628.4|72613.4|72633.6|72615.8|72608.8|72593.8|700
1659379500000|2022-08-01 18:45:00|72627.7|72612.7|72637.3|72617.3|72668.3|72653.3|72627.2|72611|866
1659379800000|2022-08-01 18:50:00|72634.4|72619.4|72612.6|72597.6|72645.8|72629.3|72612.1|72595.4|843
1659380100000|2022-08-01 18:55:00|72612|72597|72607.6|72592.6|72619|72604|72587|72572|934
1659380400000|2022-08-01 19:00:00|72608.1|72593.1|72637.2|72617.2|72641|72624.6|72597.5|72582.4|917
1659380700000|2022-08-01 19:05:00|72636.8|72616.8|72609.2|72594.2|72639|72621.6|72608.9|72591.5|797
1659381000000|2022-08-01 19:10:00|72609.5|72594.5|72592.1|72577.1|72630.2|72611.5|72591.6|72576.6|848
1659381300000|2022-08-01 19:15:00|72592|72577|72586.2|72571.2|72595.1|72577.6|72568.5|72551.4|801
1659381600000|2022-08-01 19:20:00|72586.4|72571.4|72593.4|72578.4|72601.3|72586.3|72576.3|72559.6|845
1659381900000|2022-08-01 19:25:00|72594.1|72579.1|72602.1|72587.1|72605.3|72589.1|72589.6|72574.6|727
1659382200000|2022-08-01 19:30:00|72602.8|72587.8|72590.4|72575.4|72612.2|72592.6|72590.4|72574.8|699
1659382500000|2022-08-01 19:35:00|72590.5|72575.5|72599.8|72584.8|72602.7|72587.7|72578.1|72563.1|731
1659382800000|2022-08-01 19:40:00|72599.7|72584.7|72580.1|72565.1|72607.6|72589.4|72574.2|72558.1|740
1659383100000|2022-08-01 19:45:00|72579.6|72564.6|72578.2|72558.2|72585.4|72567.2|72564.6|72547.2|716
1659383400000|2022-08-01 19:50:00|72574.7|72554.7|72593.9|72573.9|72594.6|72577.1|72569|72551.4|710
1659383700000|2022-08-01 19:55:00|72594.3|72574.3|72575.6|72555.6|72597.9|72579.5|72574.2|72555.6|649
1659384000000|2022-08-01 20:00:00|72577.5|72557.5|72579.3|72559.3|72595.4|72575.4|72568.3|72548.3|616
1659384300000|2022-08-01 20:05:00|72579.4|72559.4|72563.3|72543.3|72579.5|72559.5|72561.9|72541.9|502
1659384600000|2022-08-01 20:10:00|72563.5|72543.5|72557.1|72537.1|72564.5|72544.5|72553.4|72533.4|499
1659384900000|2022-08-01 20:15:00|72556.4|72536.4|72568.2|72548.2|72571.8|72551.8|72555.3|72535.3|464
1659385200000|2022-08-01 20:20:00|72568|72548|72581.5|72561.5|72583.9|72563.9|72567.8|72547.8|396
1659385500000|2022-08-01 20:25:00|72581.6|72561.6|72579.5|72559.5|72586.1|72565.9|72574.2|72554.2|424
1659385800000|2022-08-01 20:30:00|72579.4|72559.4|72597.4|72559.4|72603.1|72569.3|72579.2|72553.6|470
1659386100000|2022-08-01 20:35:00|72594.7|72561.3|72600.7|72553.4|72606.3|72569|72582.8|72549.5|399
1659386400000|2022-08-01 20:40:00|72600.9|72552.9|72610.9|72560|72613.6|72570.1|72583.4|72549.1|473
1659386700000|2022-08-01 20:45:00|72603|72563.4|72601.3|72562.7|72610.5|72571.5|72589.3|72547.9|454
1659387000000|2022-08-01 20:50:00|72597.8|72560.2|72588.9|72550.5|72607.2|72568.4|72584.8|72545.8|376
1659387300000|2022-08-01 20:55:00|72586.1|72548.9|72567.1|72520.4|72599.1|72558.4|72566.4|72517.2|613
1659387600000|2022-08-01 21:00:00|72568.6|72518.1|72575.3|72520.1|72584.9|72525|72568.6|72497.8|50
1659387900000|2022-08-01 21:05:00|72573.3|72528.6|72624.6|72538.4|72643.1|72546.4|72568.2|72518.2|145
1659388200000|2022-08-01 21:10:00|72628.8|72529.8|72581.3|72482.3|72634.1|72548.7|72581.3|72482.3|148
1659388500000|2022-08-01 21:15:00|72581.2|72482.2|72610.1|72511.1|72622.7|72530.9|72572.3|72473.3|72
1659388800000|2022-08-01 21:20:00|72647|72548|72582.3|72545.5|72647.2|72556.5|72579.8|72491.3|164
1659389100000|2022-08-01 21:25:00|72579.7|72553.2|72576.6|72520.7|72626.2|72560.5|72574.7|72500|141
1659389400000|2022-08-01 21:30:00|72575.7|72524.4|72577.6|72557.6|72588.5|72557.8|72570.3|72504.8|198
1659389700000|2022-08-01 21:35:00|72575.1|72555.1|72585.4|72534|72601|72555.1|72572.6|72513.6|124
1659390000000|2022-08-01 21:40:00|72586.2|72522.6|72584.9|72534.2|72593.5|72554.9|72578.5|72518|39
1659390300000|2022-08-01 21:45:00|72588.6|72511.8|72587.2|72526.2|72607.2|72553.6|72571.5|72500.8|158
1659390600000|2022-08-01 21:50:00|72588.6|72524.8|72578.2|72529.7|72619.5|72549.1|72571.1|72501|163
1659390900000|2022-08-01 21:55:00|72577.6|72531.9|72593.6|72533.3|72615.4|72552.4|72573.2|72512.9|129
1659391200000|2022-08-01 22:00:00|72593.9|72534.1|72578.3|72552.6|72613.9|72553.7|72565.5|72513.4|423
1659391500000|2022-08-01 22:05:00|72577.5|72554.2|72588.3|72563.1|72597.2|72563.1|72569|72533.1|372
1659391800000|2022-08-01 22:10:00|72591.3|72558|72583.5|72554.6|72610.2|72565.2|72575.9|72545|505
1659392100000|2022-08-01 22:15:00|72587.2|72552.3|72569.9|72535.1|72592.9|72557.2|72555.9|72525.1|790
1659392400000|2022-08-01 22:20:00|72568.4|72536.3|72586.1|72538.5|72587.3|72548.6|72561|72528.4|697
1659392700000|2022-08-01 22:25:00|72581.2|72541.4|72581.3|72543.9|72593.2|72551.9|72571.9|72536.2|473
1659393000000|2022-08-01 22:30:00|72576.7|72548.7|72583.4|72548.3|72599.4|72555.6|72573|72535.3|532
1659393300000|2022-08-01 22:35:00|72584.9|72546.8|72564.9|72534.3|72588.7|72555.1|72559.8|72533.2|537
1659393600000|2022-08-01 22:40:00|72563.8|72535.1|72569.8|72547|72574.5|72548.5|72547.9|72523.3|750
1659393900000|2022-08-01 22:45:00|72571.6|72545.8|72572.9|72547.4|72584.2|72554.5|72568.3|72543.5|513
1659394200000|2022-08-01 22:50:00|72573.9|72547.9|72552.5|72531.2|72576.2|72550.1|72546.8|72518.4|419
1659394500000|2022-08-01 22:55:00|72551.9|72530.9|72557|72536.7|72566.3|72541.6|72551.8|72525|482
1659394800000|2022-08-01 23:00:00|72557.9|72536|72551.5|72530.1|72563.5|72537.9|72547.1|72523.7|619
1659395100000|2022-08-01 23:05:00|72552.5|72529.6|72529.7|72509.5|72564.9|72541.8|72525.8|72502|705
1659395400000|2022-08-01 23:10:00|72529.6|72509.6|72522.8|72502.8|72542.8|72519|72511.5|72491.5|671
1659395700000|2022-08-01 23:15:00|72522.9|72502.9|72535.3|72513.4|72540.2|72517.8|72522.3|72498.8|499
1659396000000|2022-08-01 23:20:00|72534.8|72514.8|72519|72499|72542.2|72515.8|72518.5|72493.8|585
1659396300000|2022-08-01 23:25:00|72519.1|72499.1|72538.5|72515.6|72538.6|72516.5|72517.8|72495.8|738
1659396600000|2022-08-01 23:30:00|72538.9|72515.7|72543.4|72516.7|72550.1|72526.7|72534.8|72511.8|763
1659396900000|2022-08-01 23:35:00|72542|72521.1|72556.1|72534.1|72562|72536.5|72540.9|72516.5|668
1659397200000|2022-08-01 23:40:00|72556.6|72534.3|72547.2|72523.7|72561|72537.8|72545.6|72523.6|640
1659397500000|2022-08-01 23:45:00|72547.9|72526.1|72555.8|72535.8|72565.8|72545.8|72544.8|72523.3|464
1659397800000|2022-08-01 23:50:00|72561.1|72541.1|72566.6|72543.9|72579.3|72559.2|72557.1|72537.1|645
1659398100000|2022-08-01 23:55:00|72565.7|72544.8|72558.6|72537.3|72571.3|72548.9|72556.5|72535.3|626
1659398400000|2022-08-02 00:00:00|72553.1|72533.1|72567.6|72547.6|72568|72548|72531.3|72511.3|991
1659398700000|2022-08-02 00:05:00|72567.5|72547.5|72582.5|72562.5|72596.6|72576.6|72567|72547|843
1659399000000|2022-08-02 00:10:00|72582.4|72562.4|72569.8|72549.8|72595.7|72575.7|72549.3|72529.3|915
1659399300000|2022-08-02 00:15:00|72569.5|72548.7|72528.5|72508.5|72599.5|72579.5|72524.5|72504.5|904
1659399600000|2022-08-02 00:20:00|72527.2|72507.2|72510.7|72490.7|72529.9|72509.9|72508.1|72488.1|800
1659399900000|2022-08-02 00:25:00|72511.4|72491.4|72493.9|72473.9|72535.8|72514.6|72484.4|72464.4|814
1659400200000|2022-08-02 00:30:00|72494.1|72474.1|72508.9|72488.9|72522.6|72502.6|72479.6|72459.6|874
1659400500000|2022-08-02 00:35:00|72509.9|72488.6|72378.1|72362.1|72509.9|72489.9|72359.8|72340.8|1003
1659400800000|2022-08-02 00:40:00|72378.6|72359.5|72394.8|72374.8|72396.2|72376.7|72330.9|72310.6|1063
1659401100000|2022-08-02 00:45:00|72394.7|72374.7|72374.6|72354.6|72398.4|72379.4|72363.6|72343.5|936
1659401400000|2022-08-02 00:50:00|72374.5|72354.5|72387.5|72365.4|72401.7|72379.9|72359.1|72339.1|1002
1659401700000|2022-08-02 00:55:00|72386.4|72366.4|72386.3|72366.3|72390.1|72368.6|72366.9|72346.9|979
1659402000000|2022-08-02 01:00:00|72385.5|72365.5|72406.8|72386.8|72428.9|72408.9|72385.5|72365.5|1061
1659402300000|2022-08-02 01:05:00|72406|72386|72446.2|72426.2|72462.7|72439.8|72404.5|72383.9|945
1659402600000|2022-08-02 01:10:00|72446.4|72426.4|72519.7|72499.7|72530.6|72510.8|72437.1|72417.1|917
1659402900000|2022-08-02 01:15:00|72516.4|72496.4|72504.1|72484.1|72537.7|72517.7|72497.5|72477.5|962
1659403200000|2022-08-02 01:20:00|72504|72484|72486.1|72466.1|72511.8|72491.8|72484.1|72464.1|921
1659403500000|2022-08-02 01:25:00|72487.6|72467.6|72482.9|72462.9|72507.7|72487.7|72472.8|72452.8|883
1659403800000|2022-08-02 01:30:00|72483.1|72463.1|72431.8|72411.8|72489.2|72469.2|72412.4|72392.4|1026
1659404100000|2022-08-02 01:35:00|72430.8|72410.8|72497.4|72477.4|72499.4|72479.4|72428.9|72408.9|1006
1659404400000|2022-08-02 01:40:00|72498.6|72478.6|72490.8|72470.8|72501.9|72481.8|72473.3|72453.3|1029
1659404700000|2022-08-02 01:45:00|72491.4|72471.4|72487.6|72467.6|72500.2|72480.2|72471.6|72451.6|962
1659405000000|2022-08-02 01:50:00|72487.5|72467.5|72495.6|72475.6|72509.3|72489.3|72484.9|72464.9|912
1659405300000|2022-08-02 01:55:00|72494.8|72474.8|72518.5|72498.5|72536.2|72516.2|72486.8|72466.8|907
1659405600000|2022-08-02 02:00:00|72518.8|72498.8|72535.4|72515.4|72545.6|72525.6|72492.8|72472.8|869
1659405900000|2022-08-02 02:05:00|72543.4|72523.4|72523.8|72503.8|72548.2|72526.2|72508.1|72487.8|856
1659406200000|2022-08-02 02:10:00|72523.5|72503.5|72547.3|72527.3|72568.7|72548.7|72523.2|72503.2|887
1659406500000|2022-08-02 02:15:00|72547.1|72527.1|72566.5|72546.5|72568.1|72548.1|72546.9|72526.9|713
1659406800000|2022-08-02 02:20:00|72566.4|72546.4|72544|72524|72567.9|72547.9|72533.8|72513.8|845
1659407100000|2022-08-02 02:25:00|72543.2|72523.2|72519.4|72499.4|72561.8|72542.9|72511.7|72491.5|835
1659407400000|2022-08-02 02:30:00|72519.2|72499.2|72511.8|72491.8|72526.6|72506.6|72508.3|72488.3|807
1659407700000|2022-08-02 02:35:00|72512.5|72492.5|72494.4|72474.4|72515.5|72496|72477.3|72457.3|781
1659408000000|2022-08-02 02:40:00|72493.8|72473.8|72510.4|72490.4|72510.5|72490.5|72487.7|72467.7|743
1659408300000|2022-08-02 02:45:00|72510.3|72490.3|72517.6|72497.6|72519.6|72499.6|72500.9|72480.9|795
1659408600000|2022-08-02 02:50:00|72518.2|72498.2|72495.4|72475.4|72523.8|72505.6|72492.4|72474.8|779
1659408900000|2022-08-02 02:55:00|72495.2|72475.2|72471.6|72451.6|72496|72476|72459.6|72439.6|844
1659409200000|2022-08-02 03:00:00|72471.8|72451.8|72484.8|72464.8|72497.7|72477.7|72468|72448|826
1659409500000|2022-08-02 03:05:00|72483.5|72463.5|72499.4|72479.4|72504.6|72484.6|72478.6|72460.7|800
1659409800000|2022-08-02 03:10:00|72498.9|72478.9|72523.6|72503.6|72537.2|72517.2|72494.6|72474.6|929
1659410100000|2022-08-02 03:15:00|72522.8|72502.8|72491|72471|72528.5|72508.5|72490.3|72470.3|754
1659410400000|2022-08-02 03:20:00|72490.5|72470.5|72462.7|72442.7|72502.7|72482.7|72456.4|72436.4|767
1659410700000|2022-08-02 03:25:00|72462.8|72442.8|72456.7|72436.7|72464|72444|72415.1|72395.1|817
1659411000000|2022-08-02 03:30:00|72456.8|72436.8|72485.5|72465.5|72493.4|72473.4|72456.8|72436.8|744
1659411300000|2022-08-02 03:35:00|72485.2|72465.2|72492.8|72472.8|72500.8|72480.8|72477|72457|729
1659411600000|2022-08-02 03:40:00|72492.9|72472.9|72458.2|72438.2|72495.1|72475.1|72458|72438|724
1659411900000|2022-08-02 03:45:00|72457.2|72437.2|72471|72451|72485.3|72465.3|72456.8|72436.8|562
1659412200000|2022-08-02 03:50:00|72471.1|72451.1|72478.5|72458.5|72488|72468|72467.7|72447.7|519
1659412500000|2022-08-02 03:55:00|72478.4|72458.4|72478.4|72458.4|72489.6|72469.6|72465.7|72445.7|612
1659412800000|2022-08-02 04:00:00|72478.3|72458.3|72480.5|72460.5|72492.8|72472.8|72473.4|72453.4|581
1659413100000|2022-08-02 04:05:00|72480.2|72460.2|72480|72460|72482.1|72462.9|72461.9|72441.9|528
1659413400000|2022-08-02 04:10:00|72480.2|72460.2|72476.2|72456.2|72487.9|72467.9|72475.9|72455.9|533
1659413700000|2022-08-02 04:15:00|72475.9|72455.9|72466.7|72446.7|72484.4|72461.5|72461.1|72441.9|557
1659414000000|2022-08-02 04:20:00|72465|72445|72488|72468|72497.9|72477.9|72464.2|72444.2|666
1659414300000|2022-08-02 04:25:00|72488.4|72468.4|72491.4|72471.4|72500.6|72480.6|72476.1|72456.1|552
1659414600000|2022-08-02 04:30:00|72492|72472|72491.1|72475.7|72514.4|72494.4|72479.1|72461|977
1659414900000|2022-08-02 04:35:00|72494.2|72474.2|72445|72425|72494.2|72474.2|72443.7|72423.7|804
1659415200000|2022-08-02 04:40:00|72444.7|72424.7|72471.6|72451.6|72472.3|72452.3|72430.9|72411.4|781
1659415500000|2022-08-02 04:45:00|72471.3|72451.3|72476.7|72456.7|72490.5|72470.5|72468.3|72448.3|777
1659415800000|2022-08-02 04:50:00|72476.6|72456.6|72485.3|72465.3|72492.1|72472.1|72473.4|72453.4|699
1659416100000|2022-08-02 04:55:00|72485.7|72465.7|72496.1|72476.1|72512.9|72492.9|72485.7|72465.7|715
1659416400000|2022-08-02 05:00:00|72495.7|72475.7|72496.2|72476.2|72502.4|72482.4|72474.5|72454.5|887
1659416700000|2022-08-02 05:05:00|72496.3|72476.3|72494.9|72474.9|72504.9|72484.9|72469.1|72449.1|826
1659417000000|2022-08-02 05:10:00|72493.4|72473.4|72478.9|72458.9|72499.8|72479.8|72469.5|72449.5|791
1659417300000|2022-08-02 05:15:00|72478.4|72458.4|72479.6|72459.6|72506.7|72486.7|72474|72454|814
1659417600000|2022-08-02 05:20:00|72479.4|72459.4|72491.9|72471.9|72500.7|72480.7|72478.9|72458.9|790
1659417900000|2022-08-02 05:25:00|72491.8|72471.8|72472.2|72452.2|72496.3|72476.3|72461.1|72441.1|702
1659418200000|2022-08-02 05:30:00|72472.4|72452.4|72466.2|72446.2|72489.6|72469.6|72461|72441|796
1659418500000|2022-08-02 05:35:00|72466.4|72446.4|72474.4|72454.4|72484.9|72464.9|72458.8|72438.8|622
1659418800000|2022-08-02 05:40:00|72474.2|72454.2|72470.7|72450.7|72492|72472|72456.8|72436.8|677
1659419100000|2022-08-02 05:45:00|72470.6|72450.6|72496.9|72476.9|72498.3|72478.3|72460.5|72440.5|678
1659419400000|2022-08-02 05:50:00|72496.6|72476.6|72521.6|72501.6|72528.2|72510|72496|72476|738
1659419700000|2022-08-02 05:55:00|72521.4|72501.4|72519.2|72499.2|72537.8|72518.7|72508.7|72491.6|800
1659420000000|2022-08-02 06:00:00|72519.8|72499.8|72562.3|72542.3|72591.8|72573.6|72519.8|72499.8|939
1659420300000|2022-08-02 06:05:00|72556.9|72541.9|72539.7|72519.7|72571.1|72554.7|72532.7|72517.7|1004
1659420600000|2022-08-02 06:10:00|72538.8|72523.8|72579.4|72564.4|72583.5|72567.9|72531.9|72516.9|940
1659420900000|2022-08-02 06:15:00|72579.3|72564.3|72597.8|72582.8|72620.7|72603.8|72579.2|72564.2|924
1659421200000|2022-08-02 06:20:00|72597.9|72582.9|72604.7|72589.7|72630.9|72615.9|72595.8|72580.8|936
1659421500000|2022-08-02 06:25:00|72604.6|72589.6|72606.2|72591.2|72609.3|72592.7|72572.7|72553.9|957
1659421800000|2022-08-02 06:30:00|72606.8|72591.8|72680.8|72665.8|72699.9|72680.3|72606.2|72591.2|976
1659422100000|2022-08-02 06:35:00|72680.4|72665.4|72722.8|72707.8|72725.8|72708.3|72670.3|72652.9|947
1659422400000|2022-08-02 06:40:00|72723|72708|72713.1|72698.1|72740.1|72725.1|72705.4|72690.4|941
1659422700000|2022-08-02 06:45:00|72712.7|72697.7|72661.2|72646.2|72722.6|72706.1|72648.3|72633.3|883
1659423000000|2022-08-02 06:50:00|72661.1|72646.1|72679|72664|72680.4|72665.4|72648|72631.8|897
1659423300000|2022-08-02 06:55:00|72681.2|72666.2|72698.5|72683.5|72716.1|72698.3|72651.6|72633.5|970
1659423600000|2022-08-02 07:00:00|72698.9|72683.9|72698.2|72683.2|72716.7|72701.7|72661.2|72646.2|1059
1659423900000|2022-08-02 07:05:00|72698.5|72683.5|72735.2|72715.2|72740.6|72722.9|72681.8|72666.8|1055
1659424200000|2022-08-02 07:10:00|72733.3|72718.3|72719.7|72704.7|72751|72734.3|72692.5|72677.5|1076
1659424500000|2022-08-02 07:15:00|72720.9|72705.9|72658.2|72643.2|72740.7|72725.1|72652.9|72636.8|987
1659424800000|2022-08-02 07:20:00|72657.9|72642.9|72693.1|72673.1|72714.9|72697.7|72656.9|72639.9|1050
1659425100000|2022-08-02 07:25:00|72693.8|72673.8|72707.5|72692.5|72735.1|72720.1|72684.2|72665.3|978
1659425400000|2022-08-02 07:30:00|72708|72693|72790.1|72775.1|72818.3|72798.3|72708|72693|1062
1659425700000|2022-08-02 07:35:00|72789.9|72774.9|72869|72849|72890.8|72874.3|72789.3|72774.3|1067
1659426000000|2022-08-02 07:40:00|72867.9|72852.9|72805|72785|72871|72852.9|72782.5|72765|1026
1659426300000|2022-08-02 07:45:00|72803.8|72783.8|72817.5|72802.5|72845|72828.5|72791.1|72774.8|1031
1659426600000|2022-08-02 07:50:00|72817.6|72802.6|72766.6|72751.6|72817.6|72802.6|72757.8|72742.8|1037
1659426900000|2022-08-02 07:55:00|72765.7|72750.7|72821.7|72806.7|72845.9|72830.9|72750.6|72733.4|982
1659427200000|2022-08-02 08:00:00|72819.1|72804.1|72844.3|72829.3|72850.7|72835.7|72784.9|72766|1015
1659427500000|2022-08-02 08:05:00|72845.8|72830.8|72844.8|72829.8|72861.7|72843.5|72827.1|72809.3|944
1659427800000|2022-08-02 08:10:00|72844.3|72829.3|72793.4|72773.4|72849.4|72834.4|72788.6|72770.2|980
1659428100000|2022-08-02 08:15:00|72790.9|72775.9|72730.5|72715.5|72809.1|72794.1|72730.4|72714.4|1029
1659428400000|2022-08-02 08:20:00|72731.4|72716.4|72726.4|72711.4|72750.6|72730.6|72679.1|72662.9|1023
1659428700000|2022-08-02 08:25:00|72726.7|72711.7|72745.6|72730.6|72772|72757|72719.3|72703|1025
1659429000000|2022-08-02 08:30:00|72746.5|72731.5|72752.4|72737.4|72775.8|72758|72726.7|72709.5|1018
1659429300000|2022-08-02 08:35:00|72753.2|72738.2|72732.9|72717.9|72787.2|72767.2|72728.5|72712|1019
1659429600000|2022-08-02 08:40:00|72733.5|72718.5|72765.3|72750.3|72791.4|72776.4|72732.7|72717.7|992
1659429900000|2022-08-02 08:45:00|72768.5|72753.5|72744.6|72729.6|72777.1|72760.2|72736.4|72721.4|860
1659430200000|2022-08-02 08:50:00|72743.7|72728.7|72737.1|72722.1|72752|72737|72719.5|72704.5|896
1659430500000|2022-08-02 08:55:00|72736.9|72721.9|72704.4|72689.4|72751.8|72736.8|72700.2|72685.2|878
1659430800000|2022-08-02 09:00:00|72706.6|72691.6|72695.4|72680.4|72721.4|72706.3|72686.7|72671.7|946
1659431100000|2022-08-02 09:05:00|72695.2|72680.2|72685.3|72670.3|72709.9|72693.1|72680.2|72662.6|921
1659431400000|2022-08-02 09:10:00|72685|72670|72694.5|72674.5|72711.3|72696.3|72680.9|72663.9|873
1659431700000|2022-08-02 09:15:00|72691.8|72676.8|72711.4|72696.4|72715.4|72700.4|72687.3|72672.3|827
1659432000000|2022-08-02 09:20:00|72711.5|72696.5|72758.8|72743.8|72761.7|72746.7|72709.6|72694.6|743
1659432300000|2022-08-02 09:25:00|72759.1|72744.1|72739.4|72724.4|72761.5|72745.1|72715.6|72700.6|895
1659432600000|2022-08-02 09:30:00|72739.7|72724.7|72691.8|72676.8|72767.5|72752.5|72690.3|72675.3|934
1659432900000|2022-08-02 09:35:00|72691.9|72676.9|72685.3|72670.3|72701.9|72684.3|72673.8|72656.6|906
1659433200000|2022-08-02 09:40:00|72685.4|72670.4|72719.1|72704.1|72730|72711.2|72666.5|72650.1|888
1659433500000|2022-08-02 09:45:00|72717.7|72702.7|72724.9|72709.9|72738|72723|72715.2|72696.7|892
1659433800000|2022-08-02 09:50:00|72724.6|72709.6|72753|72738|72755.3|72739.3|72716.7|72700.5|884
1659434100000|2022-08-02 09:55:00|72753.5|72738.5|72716.8|72701.8|72758.7|72741.5|72713.5|72696.6|906
1659434400000|2022-08-02 10:00:00|72718.2|72703.2|72730.8|72715.8|72743.4|72728.4|72708.4|72690.9|868
1659434700000|2022-08-02 10:05:00|72730.4|72715.4|72735.6|72720.6|72773.5|72755.6|72730.4|72713.2|836
1659435000000|2022-08-02 10:10:00|72738|72718|72733.7|72718.7|72751.8|72731.8|72724.8|72707.2|774
1659435300000|2022-08-02 10:15:00|72733.8|72718.8|72745.5|72730.5|72758.6|72741.1|72713.2|72693.2|886
1659435600000|2022-08-02 10:20:00|72739.2|72724.2|72750.1|72730.1|72765.3|72748.7|72723.3|72708.1|775
1659435900000|2022-08-02 10:25:00|72747.4|72732.4|72742.5|72727.5|72747.9|72732.4|72729.1|72711.4|722
1659436200000|2022-08-02 10:30:00|72741.8|72726.8|72732.1|72717.1|72747.5|72730.2|72725.6|72710.6|794
1659436500000|2022-08-02 10:35:00|72732.3|72717.3|72722.4|72707.4|72745.5|72728.1|72720.5|72705.5|782
1659436800000|2022-08-02 10:40:00|72722.6|72707.6|72745.2|72730.2|72746.3|72730.4|72716.4|72701.4|830
1659437100000|2022-08-02 10:45:00|72747.2|72727.2|72800.1|72785.1|72814.1|72798.7|72744.6|72727.2|976
1659437400000|2022-08-02 10:50:00|72800.3|72785.3|72802|72787|72831.1|72812.7|72790.6|72774.1|920
1659437700000|2022-08-02 10:55:00|72802.3|72787.3|72787.3|72772.3|72813.2|72797.9|72774.1|72759.1|858
1659438000000|2022-08-02 11:00:00|72787.9|72772.9|72753.1|72733.1|72810.1|72795.1|72738.1|72723|954
1659438300000|2022-08-02 11:05:00|72750.5|72735.5|72733.4|72718.4|72756.1|72740.3|72722.5|72705.8|826
1659438600000|2022-08-02 11:10:00|72733|72718|72753.4|72733.4|72764.4|72747|72732.9|72715.4|769
1659438900000|2022-08-02 11:15:00|72754|72734|72707.2|72692.2|72756.6|72741.6|72702.8|72687.8|820
1659439200000|2022-08-02 11:20:00|72707.1|72692.1|72680.6|72665.6|72719.6|72702.3|72676.3|72661.3|854
1659439500000|2022-08-02 11:25:00|72680.2|72665.2|72707|72692|72726.1|72711.1|72673.2|72658.2|824
1659439800000|2022-08-02 11:30:00|72707.2|72692.2|72734.8|72719.8|72740.7|72724.3|72687|72667.5|871
1659440100000|2022-08-02 11:35:00|72734.7|72719.7|72747.5|72727.5|72755.6|72738.3|72725.7|72710.7|783
1659440400000|2022-08-02 11:40:00|72745.1|72730.1|72743.9|72728.9|72747.7|72730.6|72718.1|72701.7|814
1659440700000|2022-08-02 11:45:00|72744.3|72729.3|72748.9|72733.9|72786|72771|72698.3|72681.1|905
1659441000000|2022-08-02 11:50:00|72748.1|72733.1|72776.7|72761.7|72789.7|72774.7|72748.1|72733.1|907
1659441300000|2022-08-02 11:55:00|72778.8|72763.8|72810|72795|72844.1|72827|72770.7|72755.7|1058
1659441600000|2022-08-02 12:00:00|72807.6|72792.6|72757.6|72742.6|72826.7|72811.7|72756.6|72741.6|974
1659441900000|2022-08-02 12:05:00|72757.5|72742.5|72784|72769|72790.8|72775.8|72745.9|72730.4|889
1659442200000|2022-08-02 12:10:00|72784.1|72769.1|72805|72790|72813.2|72798.2|72759.5|72744.5|880
1659442500000|2022-08-02 12:15:00|72804.6|72789.6|72884.6|72869.6|72892.1|72877.1|72796.3|72781.3|991
1659442800000|2022-08-02 12:20:00|72884.5|72869.5|72848|72833|72889.3|72874.3|72836.9|72820.9|958
1659443100000|2022-08-02 12:25:00|72849|72834|72859.8|72844.8|72906.2|72891.2|72846.9|72831.9|1023
1659443400000|2022-08-02 12:30:00|72861.3|72846.3|72905.4|72890.4|72908|72892.2|72844.3|72828.6|1043
1659443700000|2022-08-02 12:35:00|72905.3|72890.3|72893.4|72878.4|72929.8|72912.8|72888.3|72871.1|978
1659444000000|2022-08-02 12:40:00|72894.5|72879.5|72877.1|72862.1|72901.1|72886.1|72867.3|72851.2|973
1659444300000|2022-08-02 12:45:00|72877.7|72862.7|72892.9|72877.9|72923.9|72908.9|72854.1|72839.1|953
1659444600000|2022-08-02 12:50:00|72893.1|72878.1|72870.2|72855.2|72899.2|72884.2|72868.5|72853|931
1659444900000|2022-08-02 12:55:00|72871.2|72856.2|72897.2|72882.2|72933.1|72918.1|72869.1|72851.6|949
1659445200000|2022-08-02 13:00:00|72892.3|72877.3|72869.8|72854.8|72893.3|72878.3|72854.6|72839.6|1000
1659445500000|2022-08-02 13:05:00|72870.1|72855.1|72826.1|72811.1|72883.1|72868.1|72816.3|72801.3|984
1659445800000|2022-08-02 13:10:00|72827.5|72812.5|72780.2|72765.2|72834.8|72819.8|72775.6|72758.6|1048
1659446100000|2022-08-02 13:15:00|72789.1|72769.1|72844.5|72829.5|72847.6|72830.3|72764.2|72746.6|1022
1659446400000|2022-08-02 13:20:00|72844.9|72829.9|72853.9|72833.9|72876.3|72856.3|72822.8|72802.8|1032
1659446700000|2022-08-02 13:25:00|72853.8|72833.8|72820.1|72800.1|72881.2|72861.2|72820.1|72800.1|1009
1659447000000|2022-08-02 13:30:00|72819.5|72799.5|72754.2|72739.2|72822.5|72802.5|72735.6|72715.6|1116
1659447300000|2022-08-02 13:35:00|72755.8|72735.8|72820|72800|72839.4|72819.4|72754.6|72734.6|1089
1659447600000|2022-08-02 13:40:00|72818.3|72798.3|72822.4|72802.4|72842.2|72822.2|72802.3|72782.3|1057
1659447900000|2022-08-02 13:45:00|72822.3|72802.3|72954.7|72939.7|72972.5|72955.1|72800.5|72780.5|1118
1659448200000|2022-08-02 13:50:00|72953.1|72938.1|72908.5|72888.5|72973.5|72955.9|72907|72887|1135
1659448500000|2022-08-02 13:55:00|72908.1|72888.1|72939.2|72919.2|72952.8|72933.4|72894.3|72877.8|1090
1659448800000|2022-08-02 14:00:00|72937.8|72917.8|73063.9|73048.9|73068.4|73052.8|72922.5|72902.5|1113
1659449100000|2022-08-02 14:05:00|73063.3|73048.3|73097.1|73077.1|73097.7|73079.9|73053.2|73036.2|1089
1659449400000|2022-08-02 14:10:00|73096.9|73076.9|73036.1|73016.1|73126.8|73106.8|73016.6|72996.6|1116
1659449700000|2022-08-02 14:15:00|73029.4|73014.4|73033.7|73013.7|73058.7|73042.3|72997.3|72980.8|1080
1659450000000|2022-08-02 14:20:00|73035.4|73015.4|73005.2|72985.2|73047.1|73027.1|72992.7|72972.7|1057
1659450300000|2022-08-02 14:25:00|73005.7|72985.7|72938.4|72918.4|73025.2|73005.2|72919.1|72899.1|1029
1659450600000|2022-08-02 14:30:00|72937|72917|72960.7|72940.7|72975.5|72956.7|72905.2|72885.2|1081
1659450900000|2022-08-02 14:35:00|72959.7|72939.7|73004|72984|73024.5|73005.8|72957|72937|1066
1659451200000|2022-08-02 14:40:00|73004.1|72984.1|72942.1|72927.1|73040.7|73020.7|72933.8|72913.8|1109
1659451500000|2022-08-02 14:45:00|72944.6|72924.6|72934.9|72914.9|72958|72940.4|72923.4|72905.7|1034
1659451800000|2022-08-02 14:50:00|72934.2|72914.2|72925.1|72910.1|73011.2|72991.2|72923.9|72905|1075
1659452100000|2022-08-02 14:55:00|72924.6|72909.6|72996.4|72976.4|73044.4|73026.4|72923.8|72907.3|1114
1659452400000|2022-08-02 15:00:00|72997|72977|72986.2|72966.2|73030.9|73010.9|72962.6|72943|1124
1659452700000|2022-08-02 15:05:00|72979.7|72959.7|72999.8|72979.8|73036.6|73020.1|72975.9|72955.9|1050
1659453000000|2022-08-02 15:10:00|72998.8|72978.8|73050.2|73030.2|73053.1|73033.1|72983.8|72963.8|1021
1659453300000|2022-08-02 15:15:00|73048.8|73028.8|73016.3|72996.3|73052.8|73032.8|73004.8|72984.8|1021
1659453600000|2022-08-02 15:20:00|73016.7|72996.7|73008.8|72988.8|73049.9|73031.7|72999.3|72980.7|1019
1659453900000|2022-08-02 15:25:00|73009.8|72989.8|72984.8|72964.8|73012.6|72992.6|72967.2|72950.2|958
1659454200000|2022-08-02 15:30:00|72984.6|72964.6|72954.5|72934.5|72998|72981.5|72951.6|72931.6|1001
1659454500000|2022-08-02 15:35:00|72954.2|72934.2|72925.3|72905.3|72965.3|72945.3|72890.7|72870.7|966
1659454800000|2022-08-02 15:40:00|72925.8|72905.8|72960.7|72940.7|72962.5|72944.8|72921.3|72901.3|937
1659455100000|2022-08-02 15:45:00|72960.4|72940.4|72969.8|72949.8|72983.9|72963.9|72956|72936.1|877
1659455400000|2022-08-02 15:50:00|72969.9|72949.9|73028.5|73008.5|73030.1|73010.1|72963|72944.8|939
1659455700000|2022-08-02 15:55:00|73028.3|73008.3|73017|72997|73048.1|73028.1|73004|72986.6|956
1659456000000|2022-08-02 16:00:00|73017.1|72997.1|72969.9|72954.9|73044.3|73024.3|72969|72954|978
1659456300000|2022-08-02 16:05:00|72967.6|72952.6|73000|72985|73005.4|72990.2|72940.3|72923.4|1025
1659456600000|2022-08-02 16:10:00|73000.1|72985.1|72973.1|72953.1|73007.9|72992.9|72949.3|72931.9|954
1659456900000|2022-08-02 16:15:00|72972.9|72952.9|72924|72904|72972.9|72954.2|72920.9|72902.9|937
1659457200000|2022-08-02 16:20:00|72924.4|72904.4|72934.2|72919.2|72949.4|72934.4|72911.9|72895.2|960
1659457500000|2022-08-02 16:25:00|72934.1|72919.1|72938.5|72923.5|72963.6|72946.5|72934.1|72919.1|853
1659457800000|2022-08-02 16:30:00|72938.3|72923.3|72990.2|72975.2|73000|72983.5|72938.3|72922|819
1659458100000|2022-08-02 16:35:00|72990.7|72975.7|72979.6|72964.6|72994.8|72979|72945.3|72930.3|826
1659458400000|2022-08-02 16:40:00|72982|72962|72971.1|72956.1|72991.2|72972.8|72942.9|72925.1|932
1659458700000|2022-08-02 16:45:00|72970.5|72955.5|73011.5|72991.5|73020.7|73004.1|72970.5|72953|843
1659459000000|2022-08-02 16:50:00|73012.6|72992.6|73014.7|72999.7|73036.7|73017.8|73006|72987.9|778
1659459300000|2022-08-02 16:55:00|73015.2|73000.2|73022.7|73002.7|73033.3|73017.2|73008.5|72992.2|824
1659459600000|2022-08-02 17:00:00|73024.8|73004.8|73022.9|73002.9|73043|73028|73009.2|72992.3|819
1659459900000|2022-08-02 17:05:00|73022.5|73002.5|73047.2|73032.2|73054.6|73037.7|73014.5|72999.2|815
1659460200000|2022-08-02 17:10:00|73047.1|73032.1|73069.3|73054.3|73077.7|73061.5|73036.4|73019.5|800
1659460500000|2022-08-02 17:15:00|73069.1|73054.1|73105.1|73085.1|73105.5|73088.3|73069.1|73053.2|814
1659460800000|2022-08-02 17:20:00|73104.8|73084.8|73134.3|73114.3|73134.5|73117.1|73103.5|73084.8|915
1659461100000|2022-08-02 17:25:00|73133.9|73113.9|73161.2|73141.2|73177.9|73162.9|73131.8|73113.7|1002
1659461400000|2022-08-02 17:30:00|73161|73141|73174.6|73159.6|73181.7|73164.7|73150.7|73133.6|932
1659461700000|2022-08-02 17:35:00|73174.2|73159.2|73162.2|73147.2|73181.6|73164.7|73143.2|73125.4|973
1659462000000|2022-08-02 17:40:00|73165.1|73145.1|73164.8|73144.8|73183.9|73166.2|73147.5|73130.5|920
1659462300000|2022-08-02 17:45:00|73162.7|73147.7|73187.8|73167.8|73193.4|73175.4|73159.7|73141.8|908
1659462600000|2022-08-02 17:50:00|73187.7|73167.7|73144.6|73129.6|73189.7|73174.7|73139.1|73123.3|911
1659462900000|2022-08-02 17:55:00|73143.7|73128.7|73095.6|73080.6|73148|73133|73093.7|73076|925
1659463200000|2022-08-02 18:00:00|73097.3|73082.3|73137.9|73122.9|73142|73125.4|73095.3|73078.2|934
1659463500000|2022-08-02 18:05:00|73137.3|73122.3|73138|73118|73153.5|73136.3|73128|73108.5|858
1659463800000|2022-08-02 18:10:00|73135.5|73120.5|73130.9|73115.9|73155.4|73137.1|73114.6|73097.9|847
1659464100000|2022-08-02 18:15:00|73130.8|73115.8|73140.8|73125.8|73168.2|73151.9|73130.7|73113.7|878
1659464400000|2022-08-02 18:20:00|73141.1|73126.1|73104.2|73089.2|73145.3|73129.7|73093.1|73076.4|907
1659464700000|2022-08-02 18:25:00|73104.3|73089.3|73081.4|73066.4|73111.7|73096.2|73076|73061|838
1659465000000|2022-08-02 18:30:00|73081|73066|73076.1|73056.1|73119.2|73101.7|73069.8|73053.3|921
1659465300000|2022-08-02 18:35:00|73076.3|73056.3|73084.4|73069.4|73084.7|73069.4|73057.2|73042.2|816
1659465600000|2022-08-02 18:40:00|73084.6|73069.6|73121.9|73106.9|73121.9|73106.9|73069.5|73054.5|773
1659465900000|2022-08-02 18:45:00|73122.4|73107.4|73114.3|73094.3|73134.7|73119.7|73099.2|73082.4|803
1659466200000|2022-08-02 18:50:00|73114.5|73094.5|73153.5|73138.5|73154.6|73138.5|73105.2|73090.2|840
1659466500000|2022-08-02 18:55:00|73154.2|73139.2|73179.8|73159.8|73183.9|73166.9|73154.2|73136.3|938
1659466800000|2022-08-02 19:00:00|73177.7|73162.7|73159|73144|73193.6|73176.7|73158.1|73140.6|928
1659467100000|2022-08-02 19:05:00|73161.5|73141.5|73163.2|73143.2|73181.4|73165|73156.9|73139.4|768
1659467400000|2022-08-02 19:10:00|73163.5|73143.5|73163.8|73148.8|73179.8|73163.9|73158.3|73142.9|700
1659467700000|2022-08-02 19:15:00|73163.9|73148.9|73155.8|73140.8|73173|73156.6|73151.4|73136.4|709
1659468000000|2022-08-02 19:20:00|73155.9|73140.9|73144.7|73129.7|73168|73150.4|73144.2|73127|743
1659468300000|2022-08-02 19:25:00|73144.8|73129.8|73158.8|73143.8|73169.3|73152.2|73144.2|73127.4|711
1659468600000|2022-08-02 19:30:00|73160.2|73145.2|73142.6|73127.6|73168.7|73153.4|73132.8|73117.8|725
1659468900000|2022-08-02 19:35:00|73142.8|73127.8|73147.3|73132.3|73156.6|73140.3|73122.7|73107.7|792
1659469200000|2022-08-02 19:40:00|73147.6|73132.6|73131.1|73116.1|73157.9|73142.9|73130|73113.1|719
1659469500000|2022-08-02 19:45:00|73131.2|73116.2|73151.1|73136.1|73156.9|73139.6|73131.1|73114.6|702
1659469800000|2022-08-02 19:50:00|73148.7|73133.7|73209.4|73189.4|73210.2|73191.6|73140.7|73125.7|733
1659470100000|2022-08-02 19:55:00|73209.7|73189.7|73209.2|73189.2|73214.3|73197.8|73189.3|73174.3|817
1659470400000|2022-08-02 20:00:00|73210|73190|73214.2|73194.2|73217.7|73197.7|73203.7|73183.7|651
1659470700000|2022-08-02 20:05:00|73214.7|73194.7|73214.4|73194.4|73217.8|73197.8|73209.7|73191|457
1659471000000|2022-08-02 20:10:00|73214.1|73194.1|73225|73205|73226.8|73206.8|73210.2|73190.2|547
1659471300000|2022-08-02 20:15:00|73224.6|73204.6|73225.6|73205.6|73226.3|73206.3|73216.2|73196.2|412
1659471600000|2022-08-02 20:20:00|73225.2|73205.2|73235.9|73215.9|73240.9|73223.3|73224.7|73204.7|406
1659471900000|2022-08-02 20:25:00|73235.7|73215.7|73239.7|73219.7|73249.1|73229.1|73228.6|73208.6|455
1659472200000|2022-08-02 20:30:00|73240.2|73220.2|73241.8|73221.8|73250.9|73230.9|73238.2|73218.2|343
1659472500000|2022-08-02 20:35:00|73242.3|73222.3|73238.6|73218.6|73242.6|73222.6|73231|73211|300
1659472800000|2022-08-02 20:40:00|73238.3|73218.3|73236|73216|73250.4|73230.4|73235.8|73214.8|416
1659473100000|2022-08-02 20:45:00|73236.4|73216.4|73234.7|73214.2|73240.3|73220.3|73230|73202.7|375
1659473400000|2022-08-02 20:50:00|73235|73214.5|73227.5|73203.9|73236.7|73214.5|73224.6|73199.8|454
1659473700000|2022-08-02 20:55:00|73229.1|73204|73231.6|73209.3|73251.7|73216|73229.1|73191.6|460
1659474000000|2022-08-02 21:00:00|73232.6|73210|73268.7|73202.3|73270.4|73210|73232.6|73199.2|82
1659474300000|2022-08-02 21:05:00|73258|73200.6|73242.5|73203.9|73273.1|73211.9|73236.3|73198.5|39
1659474600000|2022-08-02 21:10:00|73252.7|73190.3|73253.6|73188.7|73274.7|73212.1|73225|73174.8|80
1659474900000|2022-08-02 21:15:00|73261.2|73204.3|73266|73209.6|73279.1|73228.9|73225|73176.1|137
1659475200000|2022-08-02 21:20:00|73264.3|73211.4|73251.8|73203.3|73280.9|73225.1|73235.6|73181.9|148
1659475500000|2022-08-02 21:25:00|73251.6|73207.4|73241.4|73216.3|73279.7|73219.7|73237.1|73180.5|173
1659475800000|2022-08-02 21:30:00|73241.8|73216.1|73249.9|73220.9|73278.3|73225.7|73240.4|73191.8|198
1659476100000|2022-08-02 21:35:00|73245.4|73225.4|73264.8|73204.9|73270.9|73226.2|73241.1|73199.3|157
1659476400000|2022-08-02 21:40:00|73260.3|73209.4|73248|73221.2|73280.5|73226.1|73241.1|73192.2|85
1659476700000|2022-08-02 21:45:00|73250.6|73224|73263|73206.6|73278.1|73226.5|73240.3|73192.5|191
1659477000000|2022-08-02 21:50:00|73270.3|73200.4|73245.9|73224.8|73285.9|73227.3|73242.1|73186.6|197
1659477300000|2022-08-02 21:55:00|73248.2|73222.8|73252.8|73217.2|73270.3|73226.7|73241.4|73201.3|124
1659477600000|2022-08-02 22:00:00|73244.8|73224.8|73238.3|73206.5|73253.5|73224.8|73228.2|73185|501
1659477900000|2022-08-02 22:05:00|73236.4|73208.4|73228.1|73199.8|73249.7|73225.8|73217.5|73187.4|556
1659478200000|2022-08-02 22:10:00|73225.3|73197.7|73197.9|73170.5|73235|73206.8|73192.4|73165.9|756
1659478500000|2022-08-02 22:15:00|73198.1|73169.7|73210.5|73178.4|73215.5|73188.3|73184.1|73151.8|746
1659478800000|2022-08-02 22:20:00|73211|73178.1|73217.1|73186.8|73222.9|73197.4|73204.4|73172.8|646
1659479100000|2022-08-02 22:25:00|73217.4|73186.7|73216.1|73180.2|73224.2|73193.7|73201.8|73173.2|575
1659479400000|2022-08-02 22:30:00|73212.9|73183.6|73205.4|73177.2|73218.5|73193.8|73199.8|73168.1|646
1659479700000|2022-08-02 22:35:00|73206.9|73175.7|73194.5|73166.1|73208.9|73183.9|73188.1|73162.9|531
1659480000000|2022-08-02 22:40:00|73194.2|73166.2|73203.5|73183.5|73218.4|73189.3|73191|73163.8|557
1659480300000|2022-08-02 22:45:00|73203.6|73183.6|73222.2|73189.2|73238.1|73215.1|73203.6|73174|655
1659480600000|2022-08-02 22:50:00|73218.6|73194.1|73227.7|73207.7|73238.2|73212|73216.1|73191.1|478
1659480900000|2022-08-02 22:55:00|73227.6|73207.6|73248.2|73220.2|73254.3|73230.5|73226.7|73200.9|794
1659481200000|2022-08-02 23:00:00|73247.6|73221.9|73249.4|73229.4|73252.2|73229.4|73233.5|73211.2|653
1659481500000|2022-08-02 23:05:00|73249.5|73229.5|73238.9|73218.9|73260.8|73240.5|73237.5|73217|707
1659481800000|2022-08-02 23:10:00|73241.2|73214.9|73249.2|73229.2|73253.8|73233.8|73232.5|73207.9|595
1659482100000|2022-08-02 23:15:00|73249.4|73229.4|73257.5|73237.5|73265.7|73245.7|73247.9|73227.9|478
1659482400000|2022-08-02 23:20:00|73258|73238|73275.8|73255.8|73276|73256|73257.4|73237.4|431
1659482700000|2022-08-02 23:25:00|73275.7|73255.7|73289.6|73269.6|73297.6|73277.6|73273.5|73253.5|644
1659483000000|2022-08-02 23:30:00|73289|73269|73271.5|73251.5|73289.2|73269.2|73270|73250|558
1659483300000|2022-08-02 23:35:00|73269.1|73249.1|73297.3|73277.3|73297.7|73277.7|73267.3|73247.3|543
1659483600000|2022-08-02 23:40:00|73297.2|73277.2|73302.6|73282.6|73304.3|73284.3|73285|73265|536
1659483900000|2022-08-02 23:45:00|73302.4|73282.4|73307.7|73287.7|73312.1|73292.1|73293|73273|582
1659484200000|2022-08-02 23:50:00|73307.8|73287.8|73306|73286|73311.5|73291.5|73302|73282|700
1659484500000|2022-08-02 23:55:00|73306.3|73286.3|73299.1|73279.1|73313.6|73293.6|73298.4|73278.4|648
1659484800000|2022-08-03 00:00:00|73298.5|73278.5|73260.7|73240.7|73298.5|73278.5|73257.6|73237.6|951
1659485100000|2022-08-03 00:05:00|73257|73242|73257.9|73237.9|73271.5|73253|73244.4|73224.4|869
1659485400000|2022-08-03 00:10:00|73257.8|73237.8|73298.7|73278.7|73305.4|73285.4|73250.2|73230.2|739
1659485700000|2022-08-03 00:15:00|73300|73280|73310.3|73290.3|73310.8|73290.8|73274.7|73254.7|817
1659486000000|2022-08-03 00:20:00|73310.1|73290.1|73317.4|73297.4|73337.3|73317.3|73306.4|73286.4|863
1659486300000|2022-08-03 00:25:00|73317.6|73297.6|73339.5|73319.5|73344.8|73324.8|73313.1|73293.1|757
1659486600000|2022-08-03 00:30:00|73339.7|73319.7|73334.5|73314.5|73345.6|73325.6|73321.5|73301.5|662
1659486900000|2022-08-03 00:35:00|73335|73315|73308.5|73288.5|73335.1|73315.1|73305.5|73285.5|692
1659487200000|2022-08-03 00:40:00|73309.4|73289.4|73342.2|73322.2|73346.3|73326.3|73308.6|73288.6|726
1659487500000|2022-08-03 00:45:00|73343.1|73323.1|73310.9|73290.9|73343.3|73323.3|73304.1|73284.1|624
1659487800000|2022-08-03 00:50:00|73311.5|73291.5|73301.8|73281.8|73318.9|73300.1|73289.5|73269.5|702
1659488100000|2022-08-03 00:55:00|73307|73287|73287.2|73267.2|73320.2|73300.2|73286.9|73266.9|685
1659488400000|2022-08-03 01:00:00|73287.5|73267.5|73266.7|73246.7|73298|73278|73262.7|73242.7|872
1659488700000|2022-08-03 01:05:00|73266.9|73246.9|73258.6|73238.6|73277.9|73257.9|73247.7|73227.7|813
1659489000000|2022-08-03 01:10:00|73259.2|73239.2|73240.9|73220.9|73270.3|73252.9|73236.2|73217|795
1659489300000|2022-08-03 01:15:00|73240.7|73220.7|73251.4|73231.4|73265.7|73248.3|73224.6|73204.6|916
1659489600000|2022-08-03 01:20:00|73251|73231|73258.6|73238.6|73264.6|73244.6|73238.7|73218.7|664
1659489900000|2022-08-03 01:25:00|73257.9|73237.9|73265.2|73245.2|73269.3|73251.1|73235.3|73215.3|682
1659490200000|2022-08-03 01:30:00|73265.5|73245.5|73266.5|73246.5|73281.8|73263.6|73261.9|73245.1|702
1659490500000|2022-08-03 01:35:00|73263.5|73243.5|73272.3|73252.3|73276.8|73257.1|73244.5|73227.7|640
1659490800000|2022-08-03 01:40:00|73272|73252|73245.1|73225.1|73281.1|73263.1|73234.4|73214.4|715
1659491100000|2022-08-03 01:45:00|73244.1|73224.1|73249.1|73229.1|73257.6|73237.6|73227.7|73207.7|858
1659491400000|2022-08-03 01:50:00|73249.6|73229.6|73228.5|73208.5|73250|73230|73221|73205.1|882
1659491700000|2022-08-03 01:55:00|73228.6|73208.6|73195.7|73175.7|73233.4|73216.6|73192.4|73174|735
1659492000000|2022-08-03 02:00:00|73195.3|73175.3|73196|73176|73211|73193.5|73189.6|73169.6|742
1659492300000|2022-08-03 02:05:00|73193.1|73173.1|73184.3|73164.3|73198.2|73181|73172.9|73155.6|656
1659492600000|2022-08-03 02:10:00|73184.4|73164.4|73177.6|73157.6|73192.5|73175|73151.3|73131.3|799
1659492900000|2022-08-03 02:15:00|73178.9|73158.9|73158.3|73138.3|73180.6|73162.3|73152.5|73135.7|713
1659493200000|2022-08-03 02:20:00|73158.8|73138.8|73158.2|73143.2|73177.3|73158.2|73150.5|73130.5|718
1659493500000|2022-08-03 02:25:00|73158.4|73143.4|73178.9|73158.9|73190.1|73170.1|73152.6|73132.6|790
1659493800000|2022-08-03 02:30:00|73179.3|73159.3|73169.7|73149.7|73182.3|73162.3|73159.2|73139.8|812
1659494100000|2022-08-03 02:35:00|73169.5|73149.5|73146.3|73126.3|73172.9|73152.9|73142.6|73126.3|737
1659494400000|2022-08-03 02:40:00|73146.5|73126.5|73150.5|73130.5|73155.2|73135.2|73141.8|73124.2|612
1659494700000|2022-08-03 02:45:00|73150.8|73130.8|73152.7|73132.7|73154.5|73136.5|73119.3|73100.3|785
1659495000000|2022-08-03 02:50:00|73153.4|73133.4|73118.8|73098.8|73161.2|73141.2|73114.4|73097.6|851
1659495300000|2022-08-03 02:55:00|73119.8|73099.8|73127.2|73107.2|73144.2|73126.2|73118.2|73099.6|779
1659495600000|2022-08-03 03:00:00|73127.1|73107.1|73126.9|73106.9|73134.6|73114.6|73105.4|73086.7|686
1659495900000|2022-08-03 03:05:00|73127.1|73107.1|73127.5|73107.5|73133.9|73114.2|73111.1|73091.3|666
1659496200000|2022-08-03 03:10:00|73128.2|73108.2|73101.3|73086.3|73133.4|73115.4|73101.3|73086.3|685
1659496500000|2022-08-03 03:15:00|73105.5|73085.5|73096.4|73076.4|73112.5|73093.6|73062.1|73042.1|838
1659496800000|2022-08-03 03:20:00|73096.5|73076.5|73090.6|73075.6|73098.2|73080.6|73064.3|73047.5|695
1659497100000|2022-08-03 03:25:00|73091.4|73076.4|73135.4|73115.4|73141.1|73123.3|73086.3|73068.4|665
1659497400000|2022-08-03 03:30:00|73139.7|73119.7|73117.5|73097.5|73151.2|73132.7|73108.1|73092.2|694
1659497700000|2022-08-03 03:35:00|73117.3|73097.3|73119.8|73099.8|73123.8|73105.6|73110.1|73092.9|417
1659498000000|2022-08-03 03:40:00|73119.5|73099.5|73111.2|73091.2|73121.5|73104.3|73103.2|73086|579
1659498300000|2022-08-03 03:45:00|73111.3|73091.3|73101.9|73081.9|73116.8|73099.6|73092.9|73073.1|498
1659498600000|2022-08-03 03:50:00|73102|73082|73069.3|73049.3|73109.1|73091.6|73067.2|73047.2|689
1659498900000|2022-08-03 03:55:00|73070.3|73050.3|73048.3|73028.3|73074|73054.8|73031.8|73011.8|873
1659499200000|2022-08-03 04:00:00|73048.4|73028.4|73057|73037|73061.6|73043.7|73032.5|73013.7|923
1659499500000|2022-08-03 04:05:00|73056.2|73036.2|73069.5|73049.5|73070.5|73052.7|73040.5|73020.5|732
1659499800000|2022-08-03 04:10:00|73066.8|73051.8|73060.8|73040.8|73070.5|73052.6|73036.8|73017.5|716
1659500100000|2022-08-03 04:15:00|73058.8|73038.8|73070.3|73050.3|73072.2|73054.7|73052|73033.6|607
1659500400000|2022-08-03 04:20:00|73070.8|73050.8|73067.3|73052.3|73072.4|73055.6|73053.5|73035.9|620
1659500700000|2022-08-03 04:25:00|73067.2|73052.2|73065.1|73045.1|73080.9|73063.5|73056.5|73038.3|624
1659501000000|2022-08-03 04:30:00|73065.3|73045.3|73087.5|73072.5|73089.8|73074.3|73050.9|73034.5|754
1659501300000|2022-08-03 04:35:00|73087|73072|73077|73062|73087.7|73072|73070.5|73052.8|643
1659501600000|2022-08-03 04:40:00|73076.9|73061.9|73089.4|73074.4|73094.1|73077.2|73072.7|73053.9|737
1659501900000|2022-08-03 04:45:00|73091.5|73071.5|73097.4|73077.4|73099.5|73082.4|73070.6|73054.8|684
1659502200000|2022-08-03 04:50:00|73097.1|73077.1|73093.2|73078.2|73120.9|73104.1|73085.7|73069.4|673
1659502500000|2022-08-03 04:55:00|73093.6|73073.6|73088.4|73068.4|73099.8|73080.9|73070.5|73053.1|583
1659502800000|2022-08-03 05:00:00|73088.3|73068.3|73117.4|73097.4|73121.5|73106.3|73077.5|73059.8|694
1659503100000|2022-08-03 05:05:00|73117.8|73097.8|73117.1|73102.1|73118.9|73103.8|73090.4|73075.2|594
1659503400000|2022-08-03 05:10:00|73117|73102|73136.1|73121.1|73137|73122|73116.7|73100|718
1659503700000|2022-08-03 05:15:00|73136.2|73121.2|73138.8|73123.8|73160.8|73145.8|73133.9|73116.1|609
1659504000000|2022-08-03 05:20:00|73139.2|73124.2|73133.6|73118.6|73145.9|73130.9|73129.8|73112.4|650
1659504300000|2022-08-03 05:25:00|73133.9|73118.9|73140.1|73125.1|73144.4|73128.6|73115.4|73099.3|640
1659504600000|2022-08-03 05:30:00|73139.7|73124.7|73136.5|73121.5|73146.1|73128.4|73118|73103|680
1659504900000|2022-08-03 05:35:00|73136.4|73121.4|73108.6|73093.6|73136.4|73121.4|73108.1|73091.8|668
1659505200000|2022-08-03 05:40:00|73108.1|73093.1|73117|73102|73122.3|73105.1|73106.5|73091.5|535
1659505500000|2022-08-03 05:45:00|73119.5|73099.5|73135.9|73115.9|73135.9|73118.9|73109|73092.5|527
1659505800000|2022-08-03 05:50:00|73132.4|73117.4|73148.1|73133.1|73164.5|73147.3|73132.3|73117.3|687
1659506100000|2022-08-03 05:55:00|73148.6|73133.6|73157.6|73137.6|73170.8|73153.7|73140.9|73124.3|818
1659506400000|2022-08-03 06:00:00|73161.2|73141.2|73197.7|73177.7|73205.6|73187.5|73155.5|73138.5|949
1659506700000|2022-08-03 06:05:00|73194.9|73179.9|73173.3|73158.3|73201.2|73183|73163.7|73146.3|862
1659507000000|2022-08-03 06:10:00|73173.2|73158.2|73160.2|73145.2|73173.9|73158.9|73127.5|73112.3|847
1659507300000|2022-08-03 06:15:00|73160.6|73145.6|73177|73157|73180.3|73165.1|73151.6|73135.6|705
1659507600000|2022-08-03 06:20:00|73176.9|73156.9|73210.4|73195.4|73221.1|73205.2|73151|73131.7|875
1659507900000|2022-08-03 06:25:00|73210.3|73195.3|73168.9|73153.9|73217.8|73202.8|73147.2|73129.5|849
1659508200000|2022-08-03 06:30:00|73168.2|73153.2|73161.1|73141.1|73185.1|73169.6|73145|73125|889
1659508500000|2022-08-03 06:35:00|73161.5|73141.5|73194.6|73179.6|73205.1|73188.6|73137.3|73122.3|802
1659508800000|2022-08-03 06:40:00|73195.4|73180.4|73244.4|73229.4|73264.5|73248.3|73190.1|73175.1|948
1659509100000|2022-08-03 06:45:00|73243.7|73228.7|73241.1|73226.1|73253.5|73238.5|73221.2|73206.2|972
1659509400000|2022-08-03 06:50:00|73244|73224|73292.4|73277.4|73293.7|73278|73227.8|73210.8|994
1659509700000|2022-08-03 06:55:00|73291.3|73276.3|73275.4|73260.4|73315.7|73298.1|73274.4|73258.6|953
1659510000000|2022-08-03 07:00:00|73274.8|73259.8|73234.9|73219.9|73276.4|73261.4|73201.6|73184.4|1074
1659510300000|2022-08-03 07:05:00|73235|73220|73246.1|73231.1|73262.2|73246.4|73207.4|73189.8|1008
1659510600000|2022-08-03 07:10:00|73246.3|73231.3|73199.2|73184.2|73263.7|73246.5|73180.9|73165.9|1016
1659510900000|2022-08-03 07:15:00|73199.1|73184.1|73149.2|73129.2|73209.2|73190.7|73146.1|73128.7|1068
1659511200000|2022-08-03 07:20:00|73149.3|73129.3|73068.9|73053.9|73151.3|73133.7|73048.7|73033.7|1055
1659511500000|2022-08-03 07:25:00|73071.7|73056.7|73095.2|73080.2|73100.6|73082.7|73049.5|73029.5|1043
1659511800000|2022-08-03 07:30:00|73095.4|73080.4|73132.8|73112.8|73140.8|73120.8|73072.9|73055.6|995
1659512100000|2022-08-03 07:35:00|73132.9|73112.9|73106.4|73086.4|73139|73122.1|73101|73081|1017
1659512400000|2022-08-03 07:40:00|73105.7|73085.7|73100.9|73080.9|73137.5|73117.5|73095.1|73077.4|990
1659512700000|2022-08-03 07:45:00|73100.8|73080.8|73153.5|73133.5|73164|73146.6|73100.8|73080.8|905
1659513000000|2022-08-03 07:50:00|73155.4|73135.4|73116|73096|73155.4|73135.4|73102.9|73082.9|977
1659513300000|2022-08-03 07:55:00|73116.6|73096.6|73148.3|73128.3|73149.4|73132.2|73096|73076|933
1659513600000|2022-08-03 08:00:00|73144.7|73124.7|73107|73092|73144.7|73124.7|73065.7|73049.4|1010
1659513900000|2022-08-03 08:05:00|73109.2|73089.2|73113|73098|73125|73110|73092.3|73077.3|935
1659514200000|2022-08-03 08:10:00|73112.9|73097.9|73118.9|73103.9|73126.7|73110.7|73089|73072.5|947
1659514500000|2022-08-03 08:15:00|73121.8|73106.8|73099.7|73079.7|73122.5|73107.5|73084.3|73067.7|879
1659514800000|2022-08-03 08:20:00|73099.9|73079.9|73112.1|73097.1|73119.4|73104.4|73085.8|73069.2|884
1659515100000|2022-08-03 08:25:00|73112.3|73097.3|73073.5|73053.5|73115.7|73100.2|73064|73047.6|887
1659515400000|2022-08-03 08:30:00|73073|73053|73085.7|73065.7|73094.4|73076.5|73068.1|73050.9|954
1659515700000|2022-08-03 08:35:00|73082.6|73067.6|73089.8|73074.8|73102.1|73084.5|73062.4|73046.8|846
1659516000000|2022-08-03 08:40:00|73089.7|73074.7|73091|73076|73119.2|73101.1|73080.2|73065.2|905
1659516300000|2022-08-03 08:45:00|73090.9|73075.9|73079.1|73064.1|73115.4|73098.6|73073.5|73058.5|881
1659516600000|2022-08-03 08:50:00|73080.3|73065.3|73075.3|73060.3|73112.2|73094.8|73074.7|73059.7|914
1659516900000|2022-08-03 08:55:00|73076|73061|73074.2|73054.2|73093.9|73078.9|73065.2|73045.9|819
1659517200000|2022-08-03 09:00:00|73071.9|73051.9|73091.1|73071.1|73091.9|73073.5|73040.8|73023.6|935
1659517500000|2022-08-03 09:05:00|73091.3|73071.3|73045|73030|73094.4|73075.7|73038|73023|920
1659517800000|2022-08-03 09:10:00|73042.7|73027.7|73023.6|73003.6|73045.6|73029.4|72998.8|72982|998
1659518100000|2022-08-03 09:15:00|73022.8|73002.8|73037.6|73022.6|73059.6|73043|73017.8|73002|876
1659518400000|2022-08-03 09:20:00|73038.6|73023.6|73049.2|73034.2|73056|73041|73016.2|73001.2|846
1659518700000|2022-08-03 09:25:00|73049.6|73034.6|73088.5|73073.5|73088.5|73073.5|73041.8|73024.9|881
1659519000000|2022-08-03 09:30:00|73088.4|73073.4|73066.8|73046.8|73088.4|73073.4|73050.7|73033.3|807
1659519300000|2022-08-03 09:35:00|73067.3|73047.3|73087.4|73072.4|73118.1|73103.1|73060.6|73044.7|888
1659519600000|2022-08-03 09:40:00|73087.6|73072.6|73083|73068|73096.1|73081.1|73073.8|73058.8|879
1659519900000|2022-08-03 09:45:00|73082.8|73067.8|73088|73073|73100.9|73085.9|73071.1|73053.7|715
1659520200000|2022-08-03 09:50:00|73089.2|73074.2|73093.3|73078.3|73095.5|73080.5|73064.1|73049.1|769
1659520500000|2022-08-03 09:55:00|73092.6|73077.6|73080.1|73065.1|73106.5|73089.8|73072.6|73057.1|858
1659520800000|2022-08-03 10:00:00|73079.7|73064.7|73046.4|73031.4|73081|73065|73039.3|73024.1|888
1659521100000|2022-08-03 10:05:00|73046.5|73031.5|73032.2|73017.2|73068.2|73049.5|73027.6|73010.1|801
1659521400000|2022-08-03 10:10:00|73036.7|73016.7|72999.9|72984.9|73050.6|73032.6|72979.6|72961.8|971
1659521700000|2022-08-03 10:15:00|72999.7|72984.7|73065.6|73050.6|73081.3|73063.2|72998.5|72980.5|949
1659522000000|2022-08-03 10:20:00|73067.5|73047.5|73109.3|73094.3|73112.5|73096.9|73059.3|73040.9|973
1659522300000|2022-08-03 10:25:00|73106.6|73091.6|73118.6|73098.6|73125.9|73109.9|73088.7|73070.2|970
1659522600000|2022-08-03 10:30:00|73118.8|73098.8|73100.8|73085.8|73134.2|73117.4|73086.2|73069.8|954
1659522900000|2022-08-03 10:35:00|73101.3|73086.3|73111.2|73096.2|73120.9|73105.4|73092.2|73074.8|852
1659523200000|2022-08-03 10:40:00|73112.1|73097.1|73103.9|73088.9|73134.6|73119.6|73091.8|73074.2|899
1659523500000|2022-08-03 10:45:00|73104.3|73089.3|73104.5|73089.5|73110.6|73095.6|73053.6|73036.7|872
1659523800000|2022-08-03 10:50:00|73106.7|73086.7|73062.6|73047.6|73113.5|73096.9|73058|73040.9|836
1659524100000|2022-08-03 10:55:00|73061.8|73046.8|73067.6|73052.6|73080.5|73065.5|73042.6|73025.7|842
1659524400000|2022-08-03 11:00:00|73071|73056|73002.9|72987.9|73076.3|73060.9|72992.9|72977.9|912
1659524700000|2022-08-03 11:05:00|73003|72988|72998.6|72983.6|73022.2|73007.2|72994.9|72979.9|815
1659525000000|2022-08-03 11:10:00|72998.7|72983.7|73012.4|72992.4|73027.6|73011.3|72994|72978|738
1659525300000|2022-08-03 11:15:00|73011.9|72991.9|73060.5|73045.5|73063.8|73047.3|72988.7|72973|890
1659525600000|2022-08-03 11:20:00|73060.3|73045.3|73023.5|73003.5|73073.9|73057.8|73020.4|73003.4|871
1659525900000|2022-08-03 11:25:00|73023.4|73003.4|72928.8|72913.8|73035.9|73020.6|72915|72896.9|878
1659526200000|2022-08-03 11:30:00|72928.3|72913.3|72989.2|72969.2|73001.3|72985.3|72911.9|72894.4|975
1659526500000|2022-08-03 11:35:00|72989.4|72969.4|73044.9|73029.9|73053.3|73037.1|72977.4|72959|916
1659526800000|2022-08-03 11:40:00|73044.8|73029.8|73061.5|73046.5|73073.5|73058.5|73033.4|73015.9|939
1659527100000|2022-08-03 11:45:00|73061.7|73046.7|73093.3|73078.3|73114.5|73099.3|73053.7|73038.7|903
1659527400000|2022-08-03 11:50:00|73092.8|73077.8|73111.1|73091.1|73121.9|73106.9|73087.5|73072.5|928
1659527700000|2022-08-03 11:55:00|73107.1|73092.1|73090.3|73075.3|73107.2|73092.2|73055.3|73040.3|964
1659528000000|2022-08-03 12:00:00|73091.8|73076.8|73056.4|73041.4|73097.6|73082.6|73041.5|73025.5|935
1659528300000|2022-08-03 12:05:00|73057.4|73042.4|73079.9|73064.9|73091.3|73076.3|73050.3|73035.3|949
1659528600000|2022-08-03 12:10:00|73080.2|73065.2|73014.4|72999.4|73091.3|73076.3|73012.3|72997.3|957
1659528900000|2022-08-03 12:15:00|73013.9|72998.9|73036.6|73021.6|73068.9|73053.9|73009.2|72994.2|984
1659529200000|2022-08-03 12:20:00|73036|73021|73051.1|73036.1|73067.3|73052.3|72998.4|72983.4|981
1659529500000|2022-08-03 12:25:00|73050.8|73035.8|73076.1|73061.1|73076.7|73061.7|73034.5|73019.5|918
1659529800000|2022-08-03 12:30:00|73077.7|73062.7|73077.8|73062.8|73086.8|73070.3|73036.4|73021.4|985
1659530100000|2022-08-03 12:35:00|73077.7|73062.7|73090.3|73075.3|73103.6|73088.6|73058.5|73043.5|986
1659530400000|2022-08-03 12:40:00|73089.5|73074.5|73055.2|73035.2|73092.9|73075.3|73024.1|73006.4|980
1659530700000|2022-08-03 12:45:00|73053|73038|73096.8|73081.8|73107|73092|73044.8|73029.8|977
1659531000000|2022-08-03 12:50:00|73096.6|73081.6|73088.8|73073.8|73122.2|73107.2|73083.3|73067.7|1004
1659531300000|2022-08-03 12:55:00|73092|73072|73080.5|73065.5|73095.4|73080.4|73066.1|73050.1|961
1659531600000|2022-08-03 13:00:00|73081.3|73066.3|73096.9|73081.9|73098.9|73083.2|73069.3|73054.3|919
1659531900000|2022-08-03 13:05:00|73097.5|73082.5|73098.9|73083.9|73120.6|73104|73082.5|73065.6|919
1659532200000|2022-08-03 13:10:00|73097.6|73082.6|73152.7|73137.7|73156.2|73139.3|73096.8|73081.8|875
1659532500000|2022-08-03 13:15:00|73152.4|73137.4|73162.4|73147.4|73176|73159|73135.6|73120.6|964
1659532800000|2022-08-03 13:20:00|73161.5|73146.5|73206.5|73191.5|73213.3|73195.5|73157.9|73142.9|994
1659533100000|2022-08-03 13:25:00|73208.4|73193.4|73174|73159|73226.5|73211.5|73174|73158.9|915
1659533400000|2022-08-03 13:30:00|73174.2|73159.2|73195.4|73180.4|73200|73185|73160|73145|1003
1659533700000|2022-08-03 13:35:00|73195|73180|73161.2|73146.2|73196.3|73181.3|73132.2|73114.8|1036
1659534000000|2022-08-03 13:40:00|73161.1|73146.1|73212.6|73192.6|73227.9|73208.2|73160.4|73145.4|1020
1659534300000|2022-08-03 13:45:00|73210.8|73190.8|73168.8|73153.8|73227.9|73211.7|73158.2|73142.6|1046
1659534600000|2022-08-03 13:50:00|73168.7|73153.7|73191.8|73176.8|73209.3|73194.3|73155.4|73140.4|1055
1659534900000|2022-08-03 13:55:00|73192.6|73177.6|73199|73179|73218.4|73200.5|73182.8|73166.7|1003
1659535200000|2022-08-03 14:00:00|73260.2|73227.4|73357.3|73337.3|73413.7|73393.7|73252.1|73226.5|1160
1659535500000|2022-08-03 14:05:00|73357.5|73337.5|73420.3|73405.3|73432.1|73415.9|73337.6|73317.6|1117
1659535800000|2022-08-03 14:10:00|73419.7|73404.7|73360.6|73340.6|73442.5|73427.1|73352.3|73335.7|1132
1659536100000|2022-08-03 14:15:00|73365.3|73350.3|73470.9|73450.9|73499.2|73482.4|73364.5|73346.3|1124
1659536400000|2022-08-03 14:20:00|73470.7|73450.7|73418.9|73398.9|73500.7|73481.6|73409.6|73392.4|1112
1659536700000|2022-08-03 14:25:00|73419.2|73399.2|73409|73394|73473.5|73456.7|73405.8|73388.9|1106
1659537000000|2022-08-03 14:30:00|73412.7|73392.7|73470.1|73450.1|73481.4|73463.6|73387.5|73369.9|1072
1659537300000|2022-08-03 14:35:00|73468.4|73448.4|73390.2|73370.2|73510.5|73493.4|73371.6|73353.1|1117
1659537600000|2022-08-03 14:40:00|73390.6|73370.6|73455.3|73440.3|73457.4|73442.4|73387.6|73370.6|1075
1659537900000|2022-08-03 14:45:00|73454.5|73439.5|73454.4|73439.4|73505.9|73488.5|73428.2|73413.2|1085
1659538200000|2022-08-03 14:50:00|73452.2|73437.2|73489.7|73474.7|73514.6|73499.6|73452|73437|1079
1659538500000|2022-08-03 14:55:00|73489|73474|73476.1|73461.1|73509.3|73491|73460.9|73445.9|1078
1659538800000|2022-08-03 15:00:00|73475.1|73460.1|73498.9|73483.9|73504.6|73489.6|73451.2|73434.4|1093
1659539100000|2022-08-03 15:05:00|73497.6|73482.6|73500.8|73480.8|73533.5|73516.2|73473.7|73458.7|953
1659539400000|2022-08-03 15:10:00|73500.5|73480.5|73447.3|73432.3|73509.7|73494.7|73424.3|73406.8|1023
1659539700000|2022-08-03 15:15:00|73451.9|73436.9|73471.9|73456.9|73473.6|73456.9|73422.8|73406.7|998
1659540000000|2022-08-03 15:20:00|73471.2|73456.2|73427.1|73412.1|73475.6|73458.2|73409.1|73389.7|1013
1659540300000|2022-08-03 15:25:00|73429.7|73414.7|73432.3|73417.3|73454|73436.9|73414|73396.5|982
1659540600000|2022-08-03 15:30:00|73432|73417|73412.6|73397.6|73449.5|73432.5|73410|73395|1013
1659540900000|2022-08-03 15:35:00|73410.6|73395.6|73395.5|73375.5|73428.8|73408.9|73383|73366.1|1001
1659541200000|2022-08-03 15:40:00|73395.9|73375.9|73403.1|73383.1|73410.7|73393.7|73362.3|73343.5|995
1659541500000|2022-08-03 15:45:00|73401.7|73381.7|73412.9|73397.9|73427.5|73410.6|73386.1|73367.5|1035
1659541800000|2022-08-03 15:50:00|73412.4|73397.4|73410.8|73390.8|73436.1|73419.6|73396.3|73380.8|943
1659542100000|2022-08-03 15:55:00|73410.5|73390.5|73378.6|73363.6|73420.1|73405.1|73378.2|73363.2|923
1659542400000|2022-08-03 16:00:00|73377.6|73362.6|73365.8|73350.8|73411.4|73393.7|73362.4|73345.4|902
1659542700000|2022-08-03 16:05:00|73363.7|73343.7|73330.2|73310.2|73367.3|73349.2|73288.3|73271.1|987
1659543000000|2022-08-03 16:10:00|73326.5|73311.5|73320.5|73305.5|73354.4|73337.3|73307.7|73290.5|949
1659543300000|2022-08-03 16:15:00|73321.6|73306.6|73306.9|73291.9|73340.4|73325.4|73300.3|73283.2|929
1659543600000|2022-08-03 16:20:00|73306.7|73291.7|73256.9|73236.9|73310.6|73295.6|73217.6|73202.6|991
1659543900000|2022-08-03 16:25:00|73260|73240|73290.3|73275.3|73293.9|73278.9|73253.8|73235.8|903
1659544200000|2022-08-03 16:30:00|73290.7|73275.7|73261|73246|73300.5|73282.6|73259.1|73244.1|796
1659544500000|2022-08-03 16:35:00|73260.8|73245.8|73302.1|73282.1|73305|73288.2|73260.1|73244.6|838
1659544800000|2022-08-03 16:40:00|73300.3|73280.3|73309.5|73289.5|73331.8|73316.8|73292.6|73276.8|841
1659545100000|2022-08-03 16:45:00|73308|73293|73317|73302|73329.7|73312.6|73307.3|73289.6|754
1659545400000|2022-08-03 16:50:00|73317.3|73302.3|73363.1|73348.1|73366.6|73351.6|73315.4|73298.6|892
1659545700000|2022-08-03 16:55:00|73363.2|73348.2|73335.9|73320.9|73363.8|73348.8|73325.8|73308|777
1659546000000|2022-08-03 17:00:00|73336|73321|73332.5|73317.5|73336.3|73321.2|73304.8|73287.6|719
1659546300000|2022-08-03 17:05:00|73332.1|73317.1|73345.3|73325.3|73353.2|73337.2|73313.8|73298.8|814
1659546600000|2022-08-03 17:10:00|73343.8|73323.8|73325.6|73310.6|73345.8|73330.4|73318.9|73302.9|736
1659546900000|2022-08-03 17:15:00|73325|73310|73313.7|73298.7|73328|73311.6|73310.4|73294.5|635
1659547200000|2022-08-03 17:20:00|73314|73299|73320.2|73300.2|73323|73308|73297.4|73280.1|848
1659547500000|2022-08-03 17:25:00|73319|73304|73289.7|73274.7|73323.8|73306.3|73289.1|73272.8|660
1659547800000|2022-08-03 17:30:00|73290.2|73275.2|73291.2|73276.2|73305|73287.8|73265.5|73250.5|705
1659548100000|2022-08-03 17:35:00|73290.3|73275.3|73287.5|73267.5|73297.2|73280|73263.6|73247.4|641
1659548400000|2022-08-03 17:40:00|73287.7|73267.7|73290.8|73275.8|73294.8|73278.4|73270.9|73252.6|669
1659548700000|2022-08-03 17:45:00|73290.5|73275.5|73315.7|73300.7|73320.9|73303.2|73287.1|73269.5|661
1659549000000|2022-08-03 17:50:00|73316.2|73301.2|73320.3|73300.3|73334.9|73317.6|73308|73291.3|731
1659549300000|2022-08-03 17:55:00|73317.7|73302.7|73280.4|73265.4|73322.9|73305.4|73273.7|73256.2|691
1659549600000|2022-08-03 18:00:00|73281.9|73261.9|73287.6|73272.6|73290.6|73274.7|73259.9|73244.9|842
1659549900000|2022-08-03 18:05:00|73287.8|73272.8|73316.8|73301.8|73318.8|73301.8|73286.4|73271.1|629
1659550200000|2022-08-03 18:10:00|73316.7|73301.7|73306.6|73286.6|73320.8|73302.7|73287|73271.5|668
1659550500000|2022-08-03 18:15:00|73306.8|73286.8|73305.6|73290.6|73323|73305.2|73303.2|73285.8|668
1659550800000|2022-08-03 18:20:00|73305.2|73290.2|73280.7|73265.7|73307.1|73290.6|73277.2|73260|738
1659551100000|2022-08-03 18:25:00|73280.6|73265.6|73281.2|73266.2|73291.9|73274.5|73268.8|73251.8|768
1659551400000|2022-08-03 18:30:00|73280.9|73265.9|73285.4|73270.4|73295.2|73280.2|73265.2|73247.7|780
1659551700000|2022-08-03 18:35:00|73286|73271|73319.8|73304.8|73321.8|73305.3|73283.8|73266.9|738
1659552000000|2022-08-03 18:40:00|73320|73305|73335.6|73320.6|73348.6|73331.6|73316.4|73298.9|703
1659552300000|2022-08-03 18:45:00|73335.5|73320.5|73314.9|73299.9|73349.1|73331.4|73309.3|73292|717
1659552600000|2022-08-03 18:50:00|73317.3|73297.3|73312.4|73297.4|73326.9|73310|73299.9|73284.9|813
1659552900000|2022-08-03 18:55:00|73311.8|73296.8|73308.6|73288.6|73322.8|73307|73293.7|73275.6|902
1659553200000|2022-08-03 19:00:00|73306|73291|73275.2|73255.2|73315|73297.6|73271.8|73253.5|879
1659553500000|2022-08-03 19:05:00|73275.4|73255.4|73293.5|73273.5|73295.8|73275.8|73258.1|73240.6|771
1659553800000|2022-08-03 19:10:00|73294|73274|73265.6|73250.6|73297.4|73279.9|73264.9|73246.6|763
1659554100000|2022-08-03 19:15:00|73265|73250|73250.6|73235.6|73273.7|73256.3|73239.2|73224.2|806
1659554400000|2022-08-03 19:20:00|73250.1|73235.1|73241.3|73221.3|73253.7|73236.8|73224.6|73206.8|791
1659554700000|2022-08-03 19:25:00|73241.2|73226.2|73232.3|73212.3|73258.7|73241.3|73224.4|73206.9|696
1659555000000|2022-08-03 19:30:00|73232.2|73212.2|73220.4|73200.4|73240.8|73221.5|73216.2|73200.1|612
1659555300000|2022-08-03 19:35:00|73220.7|73200.7|73209|73194|73226|73210.1|73204.6|73188.7|626
1659555600000|2022-08-03 19:40:00|73209.2|73194.2|73187.2|73167.2|73210.5|73194.2|73171.4|73155.8|740
1659555900000|2022-08-03 19:45:00|73187.3|73167.3|73192.8|73177.8|73201.9|73184.3|73185.5|73165.7|696
1659556200000|2022-08-03 19:50:00|73192.9|73177.9|73194.5|73174.5|73203.7|73187.1|73189.4|73171.3|820
1659556500000|2022-08-03 19:55:00|73194.4|73174.4|73203.7|73183.7|73211.7|73196.7|73182.4|73165.1|816
1659556800000|2022-08-03 20:00:00|73202.9|73182.9|73181.1|73161.1|73204.7|73184.7|73175.2|73155.2|808
1659557100000|2022-08-03 20:05:00|73181.4|73161.4|73198.1|73183.1|73198.6|73183.4|73175.4|73158.4|514
1659557400000|2022-08-03 20:10:00|73198.3|73183.3|73204|73184|73207|73187.5|73195.3|73176.4|420
1659557700000|2022-08-03 20:15:00|73203.9|73183.9|73205|73185|73206.8|73186.8|73188.9|73169.2|562
1659558000000|2022-08-03 20:20:00|73204.9|73184.9|73202.4|73182.4|73205.8|73187.4|73192.8|73173.2|610
1659558300000|2022-08-03 20:25:00|73202.3|73182.3|73194.1|73174.1|73205.2|73185.2|73187.6|73167.6|534
1659558600000|2022-08-03 20:30:00|73194.7|73174.7|73205.5|73185.5|73209.8|73189.8|73186.7|73169.9|527
1659558900000|2022-08-03 20:35:00|73205.1|73185.1|73200.3|73180.3|73213|73190.1|73199.3|73177.7|532
1659559200000|2022-08-03 20:40:00|73200.5|73180.5|73179.4|73159.4|73209.5|73185.9|73177.6|73157.6|518
1659559500000|2022-08-03 20:45:00|73178.7|73158.7|73191.7|73171.7|73194.8|73172|73176.1|73155.2|521
1659559800000|2022-08-03 20:50:00|73192|73172|73200.8|73180.8|73208.3|73185.8|73188.8|73168.7|488
1659560100000|2022-08-03 20:55:00|73201.3|73179.4|73234.4|73177.9|73240.7|73197|73195|73170.3|563
1659560400000|2022-08-03 21:00:00|73236.6|73176.9|73281.9|73182.9|73281.9|73182.9|73228.1|73167.6|44
1659560700000|2022-08-03 21:05:00|73282.2|73183.2|73215.2|73186.1|73282.2|73189.9|73214.8|73170.6|41
1659561000000|2022-08-03 21:10:00|73245.1|73177.5|73222.1|73178.8|73245.1|73187.9|73208.5|73165.4|87
1659561300000|2022-08-03 21:15:00|73208.5|73186.8|73214|73185.8|73242.2|73188.4|73207.7|73166|86
1659561600000|2022-08-03 21:20:00|73226.9|73179.5|73222.4|73180.7|73243.6|73200.9|73208.1|73170|144
1659561900000|2022-08-03 21:25:00|73215.8|73184.3|73207.6|73187.5|73233.9|73192.2|73204.1|73169.1|190
1659562200000|2022-08-03 21:30:00|73208.1|73188|73205|73185|73230.6|73188.9|73204|73170|251
1659562500000|2022-08-03 21:35:00|73204.9|73184.9|73217.7|73175.7|73227.7|73190.9|73198.9|73168.7|245
1659562800000|2022-08-03 21:40:00|73218.3|73175.5|73205.6|73183.7|73225.8|73186.7|73201.2|73162.1|251
1659563100000|2022-08-03 21:45:00|73209.6|73177.7|73213|73174.7|73222|73186.1|73198.8|73159.5|167
1659563400000|2022-08-03 21:50:00|73203.6|73182.9|73199|73184|73212|73184.1|73190.8|73151.5|175
1659563700000|2022-08-03 21:55:00|73198.3|73183.3|73205|73174.5|73207.6|73183.3|73196.5|73165.6|138
1659564000000|2022-08-03 22:00:00|73201.3|73180.1|73210.2|73173.3|73212.4|73184.1|73190.6|73158.9|473
1659564300000|2022-08-03 22:05:00|73209.7|73174.1|73264.6|73236.5|73268.6|73242.3|73201.9|73172.1|486
1659564600000|2022-08-03 22:10:00|73268.7|73234.1|73267.6|73232|73302|73274.5|73252.7|73224.5|630
1659564900000|2022-08-03 22:15:00|73267.5|73232.2|73253.3|73233.3|73269.9|73238.7|73238.6|73212.4|775
1659565200000|2022-08-03 22:20:00|73255.7|73231|73265.1|73244.6|73280.1|73252|73253.7|73223.3|692
1659565500000|2022-08-03 22:25:00|73265|73245|73271.5|73243.7|73283.4|73250.2|73263.8|73231.5|554
1659565800000|2022-08-03 22:30:00|73270.6|73244.5|73245.7|73221.1|73273.8|73244.5|73238.5|73206.5|618
1659566100000|2022-08-03 22:35:00|73245.9|73221.2|73239.1|73216.5|73266|73221.7|73232.6|73195.4|590
1659566400000|2022-08-03 22:40:00|73237.3|73217.3|73247.8|73221.1|73260.7|73225.7|73232.7|73200.8|579
1659566700000|2022-08-03 22:45:00|73245.9|73222.7|73258.8|73216.1|73266|73231.4|73243.6|73211|431
1659567000000|2022-08-03 22:50:00|73255.3|73219.2|73257.9|73231.4|73265.5|73234.1|73246.7|73211.9|442
1659567300000|2022-08-03 22:55:00|73258.8|73230.8|73252.4|73232.4|73262.7|73235|73244.2|73211.6|515
1659567600000|2022-08-03 23:00:00|73253.7|73232.2|73256.1|73236.1|73272.3|73247.5|73248.4|73219.2|615
1659567900000|2022-08-03 23:05:00|73255.9|73235.9|73257.7|73237.7|73271.1|73244.5|73251|73225.6|558
1659568200000|2022-08-03 23:10:00|73256.3|73236.3|73272.9|73252.9|73275.9|73255.7|73254.5|73232.3|529
1659568500000|2022-08-03 23:15:00|73273.5|73253.5|73275.4|73255.4|73277.8|73256|73268.5|73247.8|345
1659568800000|2022-08-03 23:20:00|73275.5|73255.5|73279.5|73259.5|73289.6|73268.5|73272.7|73252.7|455
1659569100000|2022-08-03 23:25:00|73279.6|73259.6|73279.6|73259.6|73284.9|73264.2|73272.1|73250.6|508
1659569400000|2022-08-03 23:30:00|73281.2|73261.2|73270.7|73250.7|73281.6|73261.6|73266.9|73246.9|521
1659569700000|2022-08-03 23:35:00|73270.5|73250.5|73275.9|73255.9|73278.9|73258.9|73267|73247|538
1659570000000|2022-08-03 23:40:00|73276.2|73256.2|73269.3|73249.3|73276.2|73256.2|73262.7|73242.7|519
1659570300000|2022-08-03 23:45:00|73269.4|73249.4|73289.4|73269.4|73289.7|73269.7|73268.4|73248.4|474
1659570600000|2022-08-03 23:50:00|73289.6|73269.6|73281.3|73261.3|73290.5|73270.5|73275.4|73254.8|532
1659570900000|2022-08-03 23:55:00|73281.5|73261.5|73291.4|73271.4|73291.4|73271.4|73279.2|73259.2|438
1659571200000|2022-08-04 00:00:00|73292|73272|73261.4|73241.4|73307.6|73287.6|73260.9|73240.9|839
1659571500000|2022-08-04 00:05:00|73261.3|73241.3|73279.7|73259.7|73295.8|73276.6|73256.2|73236.2|703
1659571800000|2022-08-04 00:10:00|73280|73260|73273.2|73253.2|73295.8|73276.2|73268.2|73248.2|774
1659572100000|2022-08-04 00:15:00|73273.4|73253.4|73276.9|73256.9|73276.9|73260.4|73256.4|73236.4|624
1659572400000|2022-08-04 00:20:00|73277.6|73257.6|73275.9|73255.9|73284.1|73266.6|73265.3|73246.9|668
1659572700000|2022-08-04 00:25:00|73276|73256|73269.6|73249.6|73284.9|73265|73259.4|73240.1|569
1659573000000|2022-08-04 00:30:00|73269.7|73249.7|73234.7|73214.7|73276.5|73258.2|73229.9|73209.9|675
1659573300000|2022-08-04 00:35:00|73234.8|73214.8|73251.5|73231.5|73252.9|73234.8|73228.9|73208.9|619
1659573600000|2022-08-04 00:40:00|73251.4|73231.4|73242.8|73222.8|73252.8|73232.8|73229.2|73210.3|662
1659573900000|2022-08-04 00:45:00|73242.7|73222.7|73235.8|73215.8|73260.3|73240.9|73235.8|73215.8|614
1659574200000|2022-08-04 00:50:00|73235.6|73215.6|73232.1|73212.1|73241.3|73221.5|73217.8|73197.8|767
1659574500000|2022-08-04 00:55:00|73232.9|73212.9|73226.6|73206.6|73241|73222.7|73220.5|73202.9|769
1659574800000|2022-08-04 01:00:00|73227.5|73207.5|73228.2|73208.2|73242.7|73222.7|73218.9|73198.9|769
1659575100000|2022-08-04 01:05:00|73228.5|73208.5|73214|73199|73240.5|73221.6|73212.5|73192.8|718
1659575400000|2022-08-04 01:10:00|73216.4|73196.4|73247.2|73227.2|73254.8|73234.8|73216|73196|791
1659575700000|2022-08-04 01:15:00|73247.1|73227.1|73202.3|73182.3|73248.5|73228.5|73192.9|73174.7|874
1659576000000|2022-08-04 01:20:00|73201.7|73181.7|73209.2|73189.2|73217|73197|73197.5|73179.3|686
1659576300000|2022-08-04 01:25:00|73210.7|73190.7|73184.8|73164.8|73230.6|73212.4|73177.4|73159.5|758
1659576600000|2022-08-04 01:30:00|73184.6|73164.6|73158.8|73138.8|73188.1|73169.1|73144.9|73126.7|836
1659576900000|2022-08-04 01:35:00|73158.6|73138.6|73157.8|73137.8|73163.4|73145.3|73148.5|73128.8|647
1659577200000|2022-08-04 01:40:00|73157.6|73137.6|73160.1|73140.1|73184.8|73164.8|73148.1|73130.2|796
1659577500000|2022-08-04 01:45:00|73161.3|73141.3|73186.5|73166.5|73187.4|73168.3|73153.6|73133.6|632
1659577800000|2022-08-04 01:50:00|73186.3|73166.3|73185.4|73165.4|73192.1|73174.5|73170.2|73150.4|671
1659578100000|2022-08-04 01:55:00|73185.3|73165.3|73197.7|73177.7|73202.8|73186.2|73175.6|73155.6|654
1659578400000|2022-08-04 02:00:00|73198.2|73178.2|73174.8|73154.8|73198.9|73182.6|73170.1|73150.1|674
1659578700000|2022-08-04 02:05:00|73173.7|73153.7|73189|73169|73192.8|73172.8|73173.7|73153.7|589
1659579000000|2022-08-04 02:10:00|73188.4|73168.4|73213|73193|73213|73197.2|73186.8|73168.4|643
1659579300000|2022-08-04 02:15:00|73213.3|73193.3|73204.5|73189.5|73213.3|73193.3|73199.9|73180|481
1659579600000|2022-08-04 02:20:00|73205.8|73185.8|73211.1|73191.1|73217.6|73200.6|73203.9|73183.9|516
1659579900000|2022-08-04 02:25:00|73211.5|73191.5|73219.3|73199.3|73225.8|73208.1|73210.7|73190.7|539
1659580200000|2022-08-04 02:30:00|73219.5|73199.5|73225.8|73205.8|73230.5|73211.1|73215.3|73196|616
1659580500000|2022-08-04 02:35:00|73225.5|73205.5|73248.6|73228.6|73253.6|73234|73218.4|73199.7|670
1659580800000|2022-08-04 02:40:00|73248.5|73228.5|73228.8|73208.8|73248.8|73230|73226.6|73207.8|615
1659581100000|2022-08-04 02:45:00|73228.9|73208.9|73229.6|73209.6|73232.8|73215.7|73216.9|73196.9|579
1659581400000|2022-08-04 02:50:00|73230.4|73210.4|73237.5|73217.5|73241.6|73221.8|73228.6|73208.6|498
1659581700000|2022-08-04 02:55:00|73237.6|73217.6|73229.2|73209.2|73245.4|73225.4|73228.7|73208.7|544
1659582000000|2022-08-04 03:00:00|73229.3|73209.3|73209.2|73189.2|73230.9|73211.1|73206.9|73187.1|618
1659582300000|2022-08-04 03:05:00|73209.3|73189.3|73191.1|73171.1|73210.2|73190.2|73185.4|73166.8|612
1659582600000|2022-08-04 03:10:00|73190.7|73170.7|73209.4|73189.4|73212.5|73193.3|73190.5|73170.5|489
1659582900000|2022-08-04 03:15:00|73208.8|73193.8|73226.5|73206.5|73228.6|73210.5|73200.2|73181.7|481
1659583200000|2022-08-04 03:20:00|73227.9|73207.9|73229.8|73209.8|73235.4|73216.3|73224.8|73204.8|432
1659583500000|2022-08-04 03:25:00|73230|73210|73227.3|73207.3|73239.2|73220.4|73225.9|73206.1|501
1659583800000|2022-08-04 03:30:00|73227.4|73207.4|73235.9|73215.9|73236.8|73216.8|73221.9|73203.1|552
1659584100000|2022-08-04 03:35:00|73236.5|73216.5|73252.7|73232.7|73253.3|73236|73228.8|73208.8|536
1659584400000|2022-08-04 03:40:00|73252.8|73232.8|73252.1|73232.1|73253.7|73236|73243.3|73224.2|551
1659584700000|2022-08-04 03:45:00|73252.4|73232.4|73255.9|73235.9|73263.1|73244|73249.3|73230.4|597
1659585000000|2022-08-04 03:50:00|73256.2|73236.2|73253.4|73233.4|73259.4|73241.6|73246.4|73226.4|472
1659585300000|2022-08-04 03:55:00|73253.2|73233.2|73243.9|73223.9|73254.3|73234.5|73243.4|73223.4|471
1659585600000|2022-08-04 04:00:00|73243.8|73223.8|73228.1|73208.1|73244.9|73224.9|73221.7|73201.7|626
1659585900000|2022-08-04 04:05:00|73228.2|73208.2|73234.5|73214.5|73240|73221.7|73226.7|73207.1|567
1659586200000|2022-08-04 04:10:00|73234.8|73214.8|73233.6|73213.6|73239.8|73221.7|73226.4|73206.4|475
1659586500000|2022-08-04 04:15:00|73233.2|73213.2|73238|73218|73245.8|73228.2|73231|73211|562
1659586800000|2022-08-04 04:20:00|73238.2|73218.2|73232.4|73217.4|73242.4|73224.9|73230.3|73210.3|448
1659587100000|2022-08-04 04:25:00|73232.8|73217.8|73242|73222|73243|73223.6|73231.5|73211.5|424
1659587400000|2022-08-04 04:30:00|73242.1|73222.1|73242.8|73222.8|73250|73230.3|73237.9|73217.9|516
1659587700000|2022-08-04 04:35:00|73243.2|73223.2|73245.8|73225.8|73256.9|73239.1|73242.1|73222.1|512
1659588000000|2022-08-04 04:40:00|73245.9|73225.9|73234.2|73214.2|73250.6|73231.6|73226.6|73208.1|570
1659588300000|2022-08-04 04:45:00|73234.4|73214.4|73229.6|73209.6|73247.8|73231|73226.1|73206.1|514
1659588600000|2022-08-04 04:50:00|73229.5|73209.5|73214.7|73194.7|73234|73215.6|73211|73191|493
1659588900000|2022-08-04 04:55:00|73214.8|73194.8|73233.7|73213.7|73235.9|73216.8|73212.7|73192.7|515
1659589200000|2022-08-04 05:00:00|73234.8|73214.8|73239.2|73219.2|73239.2|73220.4|73219.4|73201.1|619
1659589500000|2022-08-04 05:05:00|73239.3|73219.3|73234.2|73214.2|73246.8|73226.8|73228.1|73208.1|528
1659589800000|2022-08-04 05:10:00|73234.3|73214.3|73219.1|73199.1|73238.8|73218.8|73215|73195|571
1659590100000|2022-08-04 05:15:00|73219.2|73199.2|73209|73189|73224.2|73204.2|73208.8|73188.8|554
1659590400000|2022-08-04 05:20:00|73209.2|73189.2|73190|73170|73214.2|73195.5|73189.8|73169.8|572
1659590700000|2022-08-04 05:25:00|73190.6|73170.6|73174.9|73154.9|73190.6|73170.6|73161|73143.2|690
1659591000000|2022-08-04 05:30:00|73175.2|73155.2|73226.4|73206.4|73226.4|73207.1|73172.4|73152.4|791
1659591300000|2022-08-04 05:35:00|73226.7|73206.7|73230.3|73210.3|73241.8|73223.1|73214.4|73194.5|815
1659591600000|2022-08-04 05:40:00|73230.4|73210.4|73226|73206|73231.5|73212.4|73204.4|73184.4|700
1659591900000|2022-08-04 05:45:00|73226.1|73206.1|73201.3|73181.3|73226.9|73206.9|73201.1|73181.1|616
1659592200000|2022-08-04 05:50:00|73201.2|73181.2|73208.9|73188.9|73221.6|73202.8|73198.6|73181.1|666
1659592500000|2022-08-04 05:55:00|73209.3|73189.3|73253|73233|73256.7|73237.1|73206.5|73186.5|713
1659592800000|2022-08-04 06:00:00|73251.2|73231.2|73237.1|73217.1|73251.2|73231.2|73228.1|73208.1|879
1659593100000|2022-08-04 06:05:00|73238.4|73218.4|73247.3|73227.3|73256.4|73237.2|73214.9|73194.9|848
1659593400000|2022-08-04 06:10:00|73244.2|73229.2|73243.4|73223.4|73247.7|73229.2|73224.5|73205.8|854
1659593700000|2022-08-04 06:15:00|73243.6|73223.6|73287.4|73267.4|73295.6|73278.3|73235.7|73215.7|839
1659594000000|2022-08-04 06:20:00|73284.4|73264.4|73276.8|73256.8|73287.4|73269.7|73261.5|73241.5|869
1659594300000|2022-08-04 06:25:00|73276.9|73256.9|73255.8|73240.8|73288.5|73272.2|73242.8|73225.8|827
1659594600000|2022-08-04 06:30:00|73256.2|73241.2|73237.7|73217.7|73256.2|73241.2|73228.8|73210.9|848
1659594900000|2022-08-04 06:35:00|73235.7|73220.7|73248.6|73233.6|73283.7|73266.6|73223.7|73207|874
1659595200000|2022-08-04 06:40:00|73248.8|73233.8|73228.9|73213.9|73264.4|73247.9|73217.1|73201.8|814
1659595500000|2022-08-04 06:45:00|73231.6|73216.6|73206.7|73191.7|73246.6|73231.5|73190.3|73172.6|818
1659595800000|2022-08-04 06:50:00|73208.6|73188.6|73192.4|73177.4|73211.7|73194.3|73172.8|73156.5|901
1659596100000|2022-08-04 06:55:00|73192.8|73177.8|73204.5|73189.5|73237.9|73222.9|73183.8|73167.4|830
1659596400000|2022-08-04 07:00:00|73204.6|73189.6|73162.3|73147.3|73216.6|73201.6|73160.8|73143.3|992
1659596700000|2022-08-04 07:05:00|73162.4|73147.4|73116.9|73101.9|73174.2|73159.2|73089.1|73070.3|997
1659597000000|2022-08-04 07:10:00|73116.7|73101.7|73131.6|73116.6|73135.4|73120.4|73089.9|73073.9|913
1659597300000|2022-08-04 07:15:00|73127.3|73112.3|73105.4|73090.4|73145.5|73130.5|73092.9|73077.9|933
1659597600000|2022-08-04 07:20:00|73105.6|73090.6|73102.3|73087.3|73125.5|73108.7|73091.3|73074.7|974
1659597900000|2022-08-04 07:25:00|73102.9|73087.9|73089.4|73074.4|73109.3|73094.3|73075.2|73059.6|866
1659598200000|2022-08-04 07:30:00|73088.6|73073.6|73089.8|73074.8|73100.9|73084.3|73076.3|73059.3|883
1659598500000|2022-08-04 07:35:00|73090.8|73075.8|73084.2|73064.2|73107.3|73087.3|73074.3|73056.1|939
1659598800000|2022-08-04 07:40:00|73084.5|73064.5|73132.7|73117.7|73134.6|73118.1|73083.4|73064.5|835
1659599100000|2022-08-04 07:45:00|73132.9|73117.9|73144.6|73124.6|73145.9|73128.5|73115.4|73096.8|905
1659599400000|2022-08-04 07:50:00|73144.9|73124.9|73156.2|73136.2|73164.6|73149.3|73123.8|73106.8|883
1659599700000|2022-08-04 07:55:00|73153.9|73138.9|73129.2|73109.2|73159.5|73141.9|73126.7|73109.2|857
1659600000000|2022-08-04 08:00:00|73130.1|73110.1|73133.4|73113.4|73158.2|73141.1|73117.9|73097.9|910
1659600300000|2022-08-04 08:05:00|73133.1|73113.1|73110.4|73090.4|73135.6|73117.9|73106.7|73089.7|864
1659600600000|2022-08-04 08:10:00|73107.6|73092.6|73098.4|73083.4|73111.6|73095.8|73075.8|73059.4|877
1659600900000|2022-08-04 08:15:00|73098.3|73083.3|73077.5|73062.5|73110.9|73094|73072.8|73057.8|822
1659601200000|2022-08-04 08:20:00|73077|73062|73113.2|73093.2|73115.4|73097.9|73065.5|73050.5|895
1659601500000|2022-08-04 08:25:00|73113.3|73093.3|73152.5|73132.5|73157.7|73139.6|73102.8|73086.8|908
1659601800000|2022-08-04 08:30:00|73152.7|73132.7|73133.5|73118.5|73162.7|73145.1|73127.5|73110|907
1659602100000|2022-08-04 08:35:00|73134.4|73119.4|73118|73103|73135.1|73120.1|73105.3|73089.2|849
1659602400000|2022-08-04 08:40:00|73118.1|73103.1|73103.5|73088.5|73135.6|73120.6|73100.1|73084.5|887
1659602700000|2022-08-04 08:45:00|73103.9|73088.9|73121.4|73106.4|73125|73110|73091.1|73074.2|884
1659603000000|2022-08-04 08:50:00|73122.4|73107.4|73074|73059|73134.6|73117.7|73074|73059|828
1659603300000|2022-08-04 08:55:00|73075.4|73060.4|73037.9|73022.9|73081.3|73066.3|73020.2|73003.3|957
1659603600000|2022-08-04 09:00:00|73038.3|73023.3|73045.4|73030.4|73066.9|73051.9|73027.3|73012.3|858
1659603900000|2022-08-04 09:05:00|73045.9|73030.9|73058.2|73043.2|73067.8|73050.5|73040|73025|739
1659604200000|2022-08-04 09:10:00|73058.5|73043.5|73068.8|73048.8|73077.9|73060.5|73051|73036|778
1659604500000|2022-08-04 09:15:00|73068.5|73048.5|73070|73055|73081.6|73066.6|73043.9|73028.9|869
1659604800000|2022-08-04 09:20:00|73070.3|73055.3|73057.9|73042.9|73076.5|73061.3|73051.4|73036.4|842
1659605100000|2022-08-04 09:25:00|73057.8|73042.8|73044.2|73024.2|73060|73045|73019.8|73002.5|890
1659605400000|2022-08-04 09:30:00|73044.3|73024.3|73050|73035|73059|73042.5|73032.6|73014.5|873
1659605700000|2022-08-04 09:35:00|73049.9|73034.9|73038.1|73023.1|73059.2|73044.2|73033.3|73018.3|778
1659606000000|2022-08-04 09:40:00|73038.6|73023.6|73003.3|72988.3|73043.4|73026.6|73001.3|72985|749
1659606300000|2022-08-04 09:45:00|73003.2|72988.2|73014.3|72999.3|73029.3|73011.8|72992.4|72977.2|794
1659606600000|2022-08-04 09:50:00|73013.8|72998.8|73064.9|73049.9|73067|73052|73008.2|72993.2|898
1659606900000|2022-08-04 09:55:00|73066.8|73051.8|73059.5|73044.5|73069.7|73052.4|73035.5|73020.5|825
1659607200000|2022-08-04 10:00:00|73060.9|73045.9|73040.7|73025.7|73074.1|73056.4|73025.6|73009.1|870
1659607500000|2022-08-04 10:05:00|73040.4|73025.4|73064.6|73044.6|73064.6|73047.2|73023|73008|854
1659607800000|2022-08-04 10:10:00|73062.1|73047.1|73037.7|73022.7|73066|73051|73024.5|73009.5|797
1659608100000|2022-08-04 10:15:00|73038.6|73023.6|73033.2|73018.2|73061.4|73045.4|73027.9|73012.9|761
1659608400000|2022-08-04 10:20:00|73034.5|73019.5|73069.7|73054.7|73073.3|73057.6|73033.8|73018.8|723
1659608700000|2022-08-04 10:25:00|73069.5|73054.5|73022.3|73007.3|73073.9|73056.8|73016.2|73001.2|794
1659609000000|2022-08-04 10:30:00|73022.5|73007.5|73062.5|73047.5|73083|73068|73022|73007|894
1659609300000|2022-08-04 10:35:00|73064|73049|73079|73059|73081.6|73063.9|73042.5|73027.5|762
1659609600000|2022-08-04 10:40:00|73076.5|73061.5|73035.7|73020.7|73083.3|73064.4|73035.7|73020.7|842
1659609900000|2022-08-04 10:45:00|73036.5|73021.5|73023.9|73008.9|73037.3|73022.3|73003.7|72988.7|812
1659610200000|2022-08-04 10:50:00|73025.1|73010.1|73025.1|73005.1|73038.6|73020.6|73000.3|72985.3|816
1659610500000|2022-08-04 10:55:00|73024.9|73004.9|73023.9|73008.9|73045.4|73028.4|73011.2|72994.3|859
1659610800000|2022-08-04 11:00:00|73032.3|73017.3|73108.5|73088.5|73113.3|73093.3|72995.1|72964.8|1138
1659611100000|2022-08-04 11:05:00|73107.2|73087.2|73137.6|73117.6|73160.3|73140.3|73094.8|73074.8|1084
1659611400000|2022-08-04 11:10:00|73136.9|73116.9|73127.3|73107.3|73147.9|73129.4|73096.8|73079.3|1077
1659611700000|2022-08-04 11:15:00|73127.5|73107.5|73019.9|73004.9|73142.6|73123|73014.5|72996.9|1010
1659612000000|2022-08-04 11:20:00|73020.4|73005.4|73020.5|73000.5|73040.5|73025.5|73005.5|72988.9|899
1659612300000|2022-08-04 11:25:00|73019.9|72999.9|73079.5|73064.5|73080.3|73065.3|73009.5|72989.7|908
1659612600000|2022-08-04 11:30:00|73079.3|73064.3|73110.7|73095.7|73135.4|73117.9|73068|73051.2|989
1659612900000|2022-08-04 11:35:00|73113.9|73093.9|73128.4|73113.4|73143.5|73128.5|73102.6|73085.6|947
1659613200000|2022-08-04 11:40:00|73129.2|73114.2|73199.3|73179.3|73223.4|73206.5|73129.2|73113.8|1093
1659613500000|2022-08-04 11:45:00|73199.2|73179.2|73246.8|73226.8|73255.3|73235.3|73186.3|73168.1|1033
1659613800000|2022-08-04 11:50:00|73246.4|73226.4|73224.3|73204.3|73258.4|73240.1|73199.1|73181.4|1034
1659614100000|2022-08-04 11:55:00|73223.9|73203.9|73146.2|73131.2|73224.3|73207.5|73124.2|73106.6|1072
1659614400000|2022-08-04 12:00:00|73144.4|73129.4|73140.7|73120.7|73221.2|73204.6|73140.7|73120.7|1038
1659614700000|2022-08-04 12:05:00|73141.4|73121.4|73154.8|73139.8|73158.1|73140.1|73108.8|73088.8|962
1659615000000|2022-08-04 12:10:00|73154.2|73139.2|73112.8|73092.8|73163.3|73148.3|73108.4|73089.2|1077
1659615300000|2022-08-04 12:15:00|73113.4|73098.4|73136.7|73121.7|73168.9|73153.9|73113.4|73098.4|1007
1659615600000|2022-08-04 12:20:00|73136.1|73121.1|73153.6|73133.6|73155.9|73139.1|73118.5|73102|971
1659615900000|2022-08-04 12:25:00|73154.5|73139.5|73128.9|73108.9|73157.2|73139.5|73101.8|73086.8|916
1659616200000|2022-08-04 12:30:00|73129.8|73105.6|73090.7|73070.7|73147.5|73127.5|73073.2|73056.6|1006
1659616500000|2022-08-04 12:35:00|73089.8|73069.8|73058.8|73038.8|73090.5|73070.5|73053.7|73038.7|1059
1659616800000|2022-08-04 12:40:00|73059.2|73039.2|73039.5|73019.5|73065.1|73050.1|73007.7|72992.7|1027
1659617100000|2022-08-04 12:45:00|73039.7|73019.7|73021.9|73001.9|73089.2|73073.8|73018.5|73001.8|1041
1659617400000|2022-08-04 12:50:00|73019.4|73004.4|73014.4|72999.4|73062|73045.9|73014|72998.5|983
1659617700000|2022-08-04 12:55:00|73014.2|72999.2|73057|73042|73058.4|73042|73005.2|72990.2|901
1659618000000|2022-08-04 13:00:00|73058.2|73038.2|73082.4|73067.4|73086.7|73070.5|73042.2|73027.2|1021
1659618300000|2022-08-04 13:05:00|73082.5|73067.5|73066.4|73046.4|73090.5|73074.1|73043.2|73028.2|975
1659618600000|2022-08-04 13:10:00|73066.3|73046.3|73105.5|73085.5|73108.6|73091.7|73047.3|73030.9|997
1659618900000|2022-08-04 13:15:00|73105.3|73085.3|73122.2|73107.2|73138.5|73123.5|73088.2|73070.4|975
1659619200000|2022-08-04 13:20:00|73125.6|73105.6|73113.1|73093.1|73157.1|73142.1|73107.4|73089.9|1023
1659619500000|2022-08-04 13:25:00|73111.2|73096.2|73093.5|73073.5|73133.2|73117.2|73084.9|73068|985
1659619800000|2022-08-04 13:30:00|73091.7|73076.7|73132.4|73112.4|73138.9|73123.9|73070.5|73054.7|1070
1659620100000|2022-08-04 13:35:00|73131.7|73111.7|73122.1|73107.1|73164.7|73146.2|73099.2|73083.5|1029
1659620400000|2022-08-04 13:40:00|73121.7|73106.7|73023.6|73003.6|73123|73108|73004.8|72989.8|1096
1659620700000|2022-08-04 13:45:00|73021.7|73006.7|73036.1|73016.1|73041|73024.3|72998.5|72981.5|1094
1659621000000|2022-08-04 13:50:00|73035.1|73020.1|73067|73052|73072.3|73054.7|73028.2|73011.6|1079
1659621300000|2022-08-04 13:55:00|73066.9|73051.9|73032.7|73017.7|73070.1|73053.4|73013.3|72998.3|1009
1659621600000|2022-08-04 14:00:00|73031.7|73016.7|73067.2|73047.2|73075.1|73057.6|73018.6|73003.6|1068
1659621900000|2022-08-04 14:05:00|73066.9|73046.9|72975.6|72960.6|73074.7|73054.7|72960.4|72940.4|1060
1659622200000|2022-08-04 14:10:00|72975.8|72960.8|72992.1|72972.1|73008.9|72992.4|72962.4|72946.8|999
1659622500000|2022-08-04 14:15:00|72993.5|72978.5|73023.5|73003.5|73024.3|73006.8|72979.7|72964.7|1004
1659622800000|2022-08-04 14:20:00|73022.1|73002.1|73002.4|72982.4|73023.5|73006.6|72985.5|72969.1|1030
1659623100000|2022-08-04 14:25:00|73002.5|72982.5|73023.4|73008.4|73033.6|73018.6|72994.1|72979.1|1039
1659623400000|2022-08-04 14:30:00|73024.3|73009.3|73012.1|72997.1|73043.3|73027.9|72988.7|72973.6|1020
1659623700000|2022-08-04 14:35:00|73012.8|72997.8|72986.2|72971.2|73016.8|73001.8|72973|72958|1041
1659624000000|2022-08-04 14:40:00|72986.1|72971.1|73003.3|72988.3|73013.6|72996.6|72981.5|72966.5|1018
1659624300000|2022-08-04 14:45:00|73003.2|72988.2|72998.9|72983.9|73027.2|73012.2|72988.7|72970.6|1038
1659624600000|2022-08-04 14:50:00|72999.4|72984.4|72943.2|72923.2|73013.1|72995.1|72915.6|72900.6|1080
1659624900000|2022-08-04 14:55:00|72943|72923|72883|72868|72943.1|72925.4|72881.5|72866.1|1084
1659625200000|2022-08-04 15:00:00|72883.8|72868.8|72917.3|72902.3|72926.1|72910.8|72880.6|72865.6|1025
1659625500000|2022-08-04 15:05:00|72917.2|72902.2|72864.2|72844.2|72924.3|72909.3|72815.2|72796.8|993
1659625800000|2022-08-04 15:10:00|72861.4|72846.4|72848.5|72828.5|72885.9|72866.3|72841.5|72824.5|936
1659626100000|2022-08-04 15:15:00|72849.1|72829.1|72789.5|72769.5|72856.2|72837.5|72774|72754|997
1659626400000|2022-08-04 15:20:00|72789.2|72769.2|72763.5|72748.5|72793.4|72778.3|72734.4|72717.1|983
1659626700000|2022-08-04 15:25:00|72766.6|72746.6|72776.2|72756.2|72803.8|72786.1|72763|72744.5|933
1659627000000|2022-08-04 15:30:00|72776|72756|72830|72810|72849.9|72831.6|72765|72745|1003
1659627300000|2022-08-04 15:35:00|72830.3|72810.3|72869.8|72849.8|72875.5|72855.5|72819|72802.8|915
1659627600000|2022-08-04 15:40:00|72869.2|72849.2|72874.6|72859.6|72888.3|72870.7|72839|72820.9|977
1659627900000|2022-08-04 15:45:00|72874.2|72859.2|72897.8|72877.8|72901.1|72882.6|72866.8|72846.8|866
1659628200000|2022-08-04 15:50:00|72897.6|72877.6|72874|72854|72909.4|72891.7|72859.4|72841.6|875
1659628500000|2022-08-04 15:55:00|72874.1|72854.1|72818.1|72803.1|72876.1|72856.1|72817.4|72802.4|821
1659628800000|2022-08-04 16:00:00|72819.2|72804.2|72813.4|72793.4|72849.4|72829.4|72798.1|72782.3|923
1659629100000|2022-08-04 16:05:00|72813.7|72793.7|72807.6|72787.6|72817.8|72800|72794.8|72774.9|834
1659629400000|2022-08-04 16:10:00|72808|72788|72792.8|72777.8|72820.9|72804|72792|72772|841
1659629700000|2022-08-04 16:15:00|72793.6|72778.6|72768.6|72748.6|72797|72779.3|72760.4|72743.9|904
1659630000000|2022-08-04 16:20:00|72767.8|72747.8|72792.2|72772.2|72797.8|72777.8|72757.5|72740|815
1659630300000|2022-08-04 16:25:00|72791.8|72771.8|72751.7|72731.7|72797.7|72780.1|72743.2|72723.2|781
1659630600000|2022-08-04 16:30:00|72751.4|72731.4|72722.1|72702.1|72751.4|72731.4|72712|72692|905
1659630900000|2022-08-04 16:35:00|72722.3|72702.3|72703.1|72683.1|72738.7|72722.9|72698.5|72678.5|868
1659631200000|2022-08-04 16:40:00|72702.1|72682.1|72692.7|72672.7|72718.6|72698.6|72682.7|72665|847
1659631500000|2022-08-04 16:45:00|72692.5|72672.5|72713.6|72693.6|72725.6|72707.7|72692.2|72672.2|794
1659631800000|2022-08-04 16:50:00|72713.8|72693.8|72709.8|72689.8|72732.3|72714.5|72696.7|72677.6|853
1659632100000|2022-08-04 16:55:00|72708.3|72693.3|72706.9|72686.9|72723.4|72703.7|72688.7|72668.7|817
1659632400000|2022-08-04 17:00:00|72708.5|72688.5|72714.2|72694.2|72715.7|72699|72687.6|72667.6|824
1659632700000|2022-08-04 17:05:00|72713.8|72693.8|72702|72682|72720.3|72700.6|72693.8|72673.8|687
1659633000000|2022-08-04 17:10:00|72701.2|72681.2|72710.7|72690.7|72718.7|72698.7|72689.8|72669.8|749
1659633300000|2022-08-04 17:15:00|72710.6|72690.6|72728.2|72708.2|72729.7|72709.7|72706.6|72686.6|643
1659633600000|2022-08-04 17:20:00|72727.8|72707.8|72725|72705|72736.7|72716.7|72713.2|72693.2|647
1659633900000|2022-08-04 17:25:00|72724.3|72704.3|72689.1|72674.1|72725|72705|72683.6|72663.6|656
1659634200000|2022-08-04 17:30:00|72689.9|72674.9|72683.4|72663.4|72706.7|72688.5|72677.9|72660.1|778
1659634500000|2022-08-04 17:35:00|72684.1|72664.1|72688.1|72668.1|72693.2|72675.2|72668.2|72650.9|647
1659634800000|2022-08-04 17:40:00|72687.7|72667.7|72687.2|72667.2|72698.3|72680.8|72679.6|72662.9|724
1659635100000|2022-08-04 17:45:00|72687.6|72667.6|72654.6|72634.6|72704.7|72686.7|72653.3|72633.3|734
1659635400000|2022-08-04 17:50:00|72655.8|72635.8|72678.9|72658.9|72681.5|72662.5|72654.4|72634.4|793
1659635700000|2022-08-04 17:55:00|72678.3|72658.3|72691.5|72671.5|72693.8|72676.5|72670.2|72652|672
1659636000000|2022-08-04 18:00:00|72691.6|72671.6|72677.2|72657.2|72698|72680.5|72668.7|72648.7|711
1659636300000|2022-08-04 18:05:00|72677.4|72657.4|72644.6|72629.6|72679.4|72660.1|72643.7|72624.3|743
1659636600000|2022-08-04 18:10:00|72646.2|72631.2|72645.5|72630.5|72661.9|72642.7|72641.2|72623.5|768
1659636900000|2022-08-04 18:15:00|72645.3|72630.3|72632.7|72612.7|72665.3|72647|72632.2|72612.2|639
1659637200000|2022-08-04 18:20:00|72632.9|72612.9|72661.1|72646.1|72666.8|72648.5|72632.9|72612.9|692
1659637500000|2022-08-04 18:25:00|72661|72646|72636.7|72616.7|72666.8|72646.9|72633.1|72615|659
1659637800000|2022-08-04 18:30:00|72637.5|72617.5|72621.4|72601.4|72638.8|72621|72611.9|72591.9|580
1659638100000|2022-08-04 18:35:00|72622.7|72602.7|72617.8|72597.8|72646.3|72627|72615.4|72597.1|665
1659638400000|2022-08-04 18:40:00|72617.9|72597.9|72632.2|72612.2|72649.1|72632.9|72614|72597.7|621
1659638700000|2022-08-04 18:45:00|72632.9|72612.9|72638.2|72618.2|72650.6|72633.4|72632.9|72612.9|588
1659639000000|2022-08-04 18:50:00|72637.9|72617.9|72621.5|72601.5|72640.9|72623.9|72608.6|72592.3|674
1659639300000|2022-08-04 18:55:00|72620.8|72600.8|72603|72583|72621.9|72601.9|72599.4|72581.4|821
1659639600000|2022-08-04 19:00:00|72603.3|72583.3|72609.9|72589.9|72619.6|72599.6|72598.5|72580.8|705
1659639900000|2022-08-04 19:05:00|72610.2|72590.2|72616.4|72596.4|72625.3|72608.1|72608.2|72589.8|602
1659640200000|2022-08-04 19:10:00|72616.5|72596.5|72607.7|72587.7|72617.5|72597.5|72593.8|72575.3|600
1659640500000|2022-08-04 19:15:00|72607.8|72587.8|72577.1|72562.1|72609.1|72592.9|72572.1|72554.7|604
1659640800000|2022-08-04 19:20:00|72577.7|72562.7|72598.3|72583.3|72600.3|72583.8|72571.6|72556.6|577
1659641100000|2022-08-04 19:25:00|72602.2|72582.2|72589.8|72574.8|72616|72597.5|72588.8|72571.7|684
1659641400000|2022-08-04 19:30:00|72589.3|72574.3|72635.1|72615.1|72635.1|72615.1|72588.2|72572.7|636
1659641700000|2022-08-04 19:35:00|72634.9|72614.9|72632|72612|72635.7|72615.7|72602.4|72584.5|755
1659642000000|2022-08-04 19:40:00|72631.8|72611.8|72628.6|72608.6|72635.7|72619.1|72615.5|72597|668
1659642300000|2022-08-04 19:45:00|72626.1|72611.1|72618.2|72603.2|72644.2|72626.6|72611.8|72592.2|697
1659642600000|2022-08-04 19:50:00|72617.9|72602.9|72605.2|72585.2|72617.9|72602.9|72598|72580.8|723
1659642900000|2022-08-04 19:55:00|72603.6|72583.6|72633.9|72613.9|72635.3|72617.2|72601.8|72581.8|764
1659643200000|2022-08-04 20:00:00|72635.4|72615.4|72638.5|72618.5|72643.8|72623.8|72618.1|72598.1|659
1659643500000|2022-08-04 20:05:00|72638.4|72618.4|72623.8|72603.8|72638.9|72618.9|72623.7|72603.7|502
1659643800000|2022-08-04 20:10:00|72624.7|72604.7|72630.8|72610.8|72633|72613|72621.8|72601.8|494
1659644100000|2022-08-04 20:15:00|72630.5|72610.5|72635.9|72615.9|72640.9|72620.9|72629.8|72609.8|437
1659644400000|2022-08-04 20:20:00|72636|72616|72645.8|72625.8|72647.4|72629.6|72628.1|72608.1|546
1659644700000|2022-08-04 20:25:00|72645.9|72625.9|72640|72620|72646|72627.6|72633.4|72613.4|462
1659645000000|2022-08-04 20:30:00|72640.7|72620.7|72645.1|72625.1|72645.9|72625.9|72635.4|72615.4|384
1659645300000|2022-08-04 20:35:00|72643.6|72623.6|72650.6|72630.6|72654.3|72634.3|72643.5|72623.5|360
1659645600000|2022-08-04 20:40:00|72650.5|72630.5|72646.8|72631.8|72656.1|72636.1|72646.2|72626.2|374
1659645900000|2022-08-04 20:45:00|72648.8|72628.8|72655.2|72635.2|72656.3|72636.3|72633.6|72613.6|450
1659646200000|2022-08-04 20:50:00|72654.3|72634.3|72633.3|72613.3|72654.9|72634.9|72628.8|72608.8|390
1659646500000|2022-08-04 20:55:00|72631.9|72611.9|72639.1|72606.1|72644.9|72612.8|72617.9|72568.8|584
1659646800000|2022-08-04 21:00:00|72639.2|72607.8|72668.7|72569.7|72673.1|72607.8|72639.2|72569.7|73
1659647100000|2022-08-04 21:05:00|72668.6|72569.6|72665|72594.9|72690.7|72595.9|72659.8|72560.8|47
1659647400000|2022-08-04 21:10:00|72662|72586.5|72642.9|72567|72711.9|72612.9|72626.5|72555.8|175
1659647700000|2022-08-04 21:15:00|72633.3|72579.8|72661.1|72590.9|72707.2|72608.2|72628|72561|206
1659648000000|2022-08-04 21:20:00|72656.1|72593.5|72659.2|72590.8|72686|72606.5|72639|72578.1|173
1659648300000|2022-08-04 21:25:00|72663.9|72586.8|72652.9|72597.9|72665.2|72609.6|72638.3|72579.6|183
1659648600000|2022-08-04 21:30:00|72652.1|72598.7|72654.7|72611.8|72672.6|72614.7|72640.2|72585.5|139
1659648900000|2022-08-04 21:35:00|72655.7|72610.9|72656.2|72602.6|72683.5|72617.5|72644.7|72598.4|137
1659649200000|2022-08-04 21:40:00|72655.8|72602.3|72659.3|72600.7|72679.3|72617.9|72641.6|72596.6|178
1659649500000|2022-08-04 21:45:00|72658|72608.4|72625.9|72589.9|72677|72619|72618.7|72581.6|265
1659649800000|2022-08-04 21:50:00|72618.9|72598.9|72627.6|72589.4|72637.6|72599.8|72618.9|72576.7|166
1659650100000|2022-08-04 21:55:00|72629.3|72584.1|72665.3|72607.4|72669.2|72614.8|72618.4|72574.4|318
1659650400000|2022-08-04 22:00:00|72657.5|72596.7|72634.5|72597.1|72658.6|72606|72622.4|72575|532
1659650700000|2022-08-04 22:05:00|72632.6|72597|72686.6|72630.8|72688|72637.9|72620.6|72580.8|538
1659651000000|2022-08-04 22:10:00|72686.9|72629.5|72646.4|72604.3|72689.8|72637.3|72644|72595.7|585
1659651300000|2022-08-04 22:15:00|72643.3|72605.4|72675|72618.1|72683.9|72625.6|72637.4|72592|627
1659651600000|2022-08-04 22:20:00|72674.5|72619.9|72675.6|72623.1|72681.8|72631.4|72655.3|72616.4|669
1659651900000|2022-08-04 22:25:00|72675.5|72622.8|72671.4|72625.7|72683.4|72632|72648.5|72608.7|397
1659652200000|2022-08-04 22:30:00|72671.6|72626|72662.7|72608.1|72681.3|72627.8|72644.5|72602|559
1659652500000|2022-08-04 22:35:00|72660.8|72609.1|72643.1|72623.1|72667|72624.6|72641.4|72601.3|471
1659652800000|2022-08-04 22:40:00|72642.6|72622.6|72648.1|72624.7|72651.4|72625.8|72638.9|72614.6|471
1659653100000|2022-08-04 22:45:00|72648.2|72625.2|72642.1|72622.1|72656|72626.5|72639.2|72615.8|300
1659653400000|2022-08-04 22:50:00|72642.4|72622.4|72636.4|72616.4|72646.7|72622.4|72634.1|72608.9|318
1659653700000|2022-08-04 22:55:00|72637.1|72615.8|72634.6|72614.6|72643.7|72619.8|72634.6|72609.1|319
1659654000000|2022-08-04 23:00:00|72634.7|72614.7|72628.3|72608.3|72641.1|72615.2|72623.1|72599.4|482
1659654300000|2022-08-04 23:05:00|72628.5|72608.5|72624.5|72597.7|72638|72614.8|72619.9|72594.4|486
1659654600000|2022-08-04 23:10:00|72623.3|72599|72637.1|72617.1|72641.1|72617.7|72622.6|72596.2|373
1659654900000|2022-08-04 23:15:00|72636.7|72616.7|72635.6|72613.9|72641.2|72620.4|72630.5|72609.1|433
1659655200000|2022-08-04 23:20:00|72635.5|72613.8|72624.6|72604.6|72642.8|72616.3|72604|72583.4|618
1659655500000|2022-08-04 23:25:00|72624.8|72604.8|72621.8|72601.8|72635.2|72615.2|72620.9|72600.9|565
1659655800000|2022-08-04 23:30:00|72621.5|72601.5|72637.6|72617.6|72637.9|72617.9|72619.2|72599.2|476
1659656100000|2022-08-04 23:35:00|72637.9|72617.9|72641.9|72621.9|72643.5|72623.5|72631.9|72611.5|399
1659656400000|2022-08-04 23:40:00|72642.3|72622.3|72636.6|72616.6|72643.5|72623.5|72632.9|72612.9|450
1659656700000|2022-08-04 23:45:00|72636.7|72616.7|72646.3|72626.3|72646.6|72626.6|72636.7|72616.7|559
1659657000000|2022-08-04 23:50:00|72647|72627|72633.9|72613.9|72647.5|72627.5|72632.7|72612.7|577
1659657300000|2022-08-04 23:55:00|72632.4|72612.4|72637.8|72617.8|72639.7|72619.7|72630.4|72610.4|512
1659657600000|2022-08-05 00:00:00|72635.5|72615.5|72691.8|72671.8|72692.1|72672.1|72631|72611|747
1659657900000|2022-08-05 00:05:00|72691.9|72671.9|72698.7|72678.7|72712.5|72692.5|72686.4|72666.4|764
1659658200000|2022-08-05 00:10:00|72698.3|72678.3|72701.6|72681.6|72713.7|72693.7|72694.8|72674.8|689
1659658500000|2022-08-05 00:15:00|72701.1|72681.1|72696.6|72676.6|72708.9|72688.9|72683.4|72663.4|600
1659658800000|2022-08-05 00:20:00|72695.2|72675.2|72708.5|72688.5|72711.9|72691.9|72686.8|72666.8|602
1659659100000|2022-08-05 00:25:00|72708.6|72688.6|72716|72696|72721.6|72701.6|72696.8|72676.8|586
1659659400000|2022-08-05 00:30:00|72716.1|72696.1|72712.8|72692.8|72724|72704|72706|72686|616
1659659700000|2022-08-05 00:35:00|72712.7|72692.7|72733.9|72713.9|72736.7|72716.7|72704.3|72684.3|604
1659660000000|2022-08-05 00:40:00|72734.3|72714.3|72735.1|72715.1|72736.1|72716.1|72716.1|72696.1|667
1659660300000|2022-08-05 00:45:00|72735.6|72715.6|72736.1|72716.1|72740.3|72720.3|72728.6|72708.6|589
1659660600000|2022-08-05 00:50:00|72736.2|72716.2|72745.7|72725.7|72757.8|72737.8|72722.3|72702.3|767
1659660900000|2022-08-05 00:55:00|72746.4|72726.4|72752.4|72732.4|72755.2|72735.2|72733.5|72713.5|682
1659661200000|2022-08-05 01:00:00|72752.3|72732.3|72769.2|72749.2|72769.2|72749.2|72747|72727|684
1659661500000|2022-08-05 01:05:00|72766|72746|72744.2|72724.2|72771.8|72751.8|72741.4|72721.4|731
1659661800000|2022-08-05 01:10:00|72744|72724|72741.5|72721.5|72758.2|72738.2|72732.3|72712.3|783
1659662100000|2022-08-05 01:15:00|72741.9|72721.9|72727.4|72707.4|72742.7|72722.7|72707.7|72687.7|774
1659662400000|2022-08-05 01:20:00|72727.6|72707.6|72720.5|72700.5|72739.3|72719.3|72719.7|72699.7|727
1659662700000|2022-08-05 01:25:00|72721.4|72701.4|72732|72712|72734.3|72714.3|72713|72693|625
1659663000000|2022-08-05 01:30:00|72731.9|72711.9|72730.4|72710.4|72737.5|72717.5|72716.8|72696.8|704
1659663300000|2022-08-05 01:35:00|72729.2|72709.2|72737.2|72717.2|72739.6|72719.6|72717.7|72697.7|716
1659663600000|2022-08-05 01:40:00|72739.6|72719.6|72761.2|72741.2|72762.2|72742.2|72728.1|72708.1|666
1659663900000|2022-08-05 01:45:00|72762.2|72742.2|72712|72692|72765.5|72745.5|72712|72692|718
1659664200000|2022-08-05 01:50:00|72711.7|72691.7|72721.1|72701.1|72735|72715|72711.7|72691.7|698
1659664500000|2022-08-05 01:55:00|72721|72701|72739.2|72719.2|72748|72728|72720.6|72700.6|616
1659664800000|2022-08-05 02:00:00|72738.8|72718.8|72741.8|72721.8|72754.3|72734.3|72733.5|72713.5|626
1659665100000|2022-08-05 02:05:00|72741.7|72721.7|72758.5|72738.5|72758.6|72738.6|72736.9|72716.9|600
1659665400000|2022-08-05 02:10:00|72758.4|72738.4|72728|72708|72764.3|72744.3|72727.4|72707.4|625
1659665700000|2022-08-05 02:15:00|72728.1|72708.1|72716.2|72696.2|72730.9|72710.9|72708.2|72688.2|628
1659666000000|2022-08-05 02:20:00|72716.3|72696.3|72735.4|72715.4|72735.9|72715.9|72713.8|72693.8|639
1659666300000|2022-08-05 02:25:00|72735.3|72715.3|72742.1|72722.1|72746|72726|72734.7|72714.7|492
1659666600000|2022-08-05 02:30:00|72739.6|72719.6|72721.3|72701.3|72743.7|72723.7|72720.3|72700.3|552
1659666900000|2022-08-05 02:35:00|72721.6|72701.6|72723.2|72703.2|72730.7|72710.7|72720.4|72700.4|541
1659667200000|2022-08-05 02:40:00|72722.6|72702.6|72730.4|72710.4|72731.4|72711.4|72717|72697|495
1659667500000|2022-08-05 02:45:00|72730.3|72710.3|72726|72706|72740|72720|72724.8|72704.8|536
1659667800000|2022-08-05 02:50:00|72726.2|72706.2|72720.2|72700.2|72735.7|72715.7|72717.5|72697.5|536
1659668100000|2022-08-05 02:55:00|72720.1|72700.1|72723.7|72703.7|72732.6|72712.6|72720.1|72700.1|594
1659668400000|2022-08-05 03:00:00|72724.7|72704.7|72714.3|72694.3|72727|72707|72711.4|72686.5|655
1659668700000|2022-08-05 03:05:00|72716.8|72691.3|72716.7|72689.1|72727.9|72698.5|72706.3|72682.9|671
1659669000000|2022-08-05 03:10:00|72716.1|72689.5|72720.6|72697.8|72727.9|72703.4|72704.5|72681.4|677
1659669300000|2022-08-05 03:15:00|72721.1|72697.5|72728.6|72706.8|72737|72713.5|72719.8|72697.1|764
1659669600000|2022-08-05 03:20:00|72727.6|72707|72707.7|72687.7|72731.8|72709.7|72706.1|72686.1|795
1659669900000|2022-08-05 03:25:00|72708.1|72688.1|72717.8|72697.8|72720|72700|72700.2|72680.2|615
1659670200000|2022-08-05 03:30:00|72717.5|72697.5|72719|72699|72724.9|72704.9|72705.9|72685.9|693
1659670500000|2022-08-05 03:35:00|72718.8|72698.8|72706.1|72686.1|72724.1|72704.1|72704.3|72684.3|577
1659670800000|2022-08-05 03:40:00|72706.7|72686.7|72706.5|72686.5|72716.9|72696.9|72703.5|72684.3|462
1659671100000|2022-08-05 03:45:00|72706.8|72686.8|72694.9|72674.9|72711.7|72692.4|72694.8|72674.8|476
1659671400000|2022-08-05 03:50:00|72695.6|72675.6|72700.4|72680.4|72700.7|72680.7|72684.3|72664.6|422
1659671700000|2022-08-05 03:55:00|72700.5|72680.5|72708.2|72688.2|72711|72688.7|72695.5|72674.7|393
1659672000000|2022-08-05 04:00:00|72708.9|72688.9|72699.3|72677.3|72721.1|72701.1|72695.6|72673.3|865
1659672300000|2022-08-05 04:05:00|72698.3|72677.2|72717.9|72697.9|72725.8|72704.3|72697.2|72676.1|844
1659672600000|2022-08-05 04:10:00|72716.6|72696.6|72703.2|72683.2|72720|72698.6|72701.7|72679.9|924
1659672900000|2022-08-05 04:15:00|72703.9|72683.9|72705.1|72685.1|72713.9|72693.9|72695.8|72675.8|701
1659673200000|2022-08-05 04:20:00|72704.9|72684.9|72718.3|72698.3|72736.2|72716.2|72702.1|72681.6|842
1659673500000|2022-08-05 04:25:00|72715.9|72695.9|72713.8|72693.8|72717.8|72696.9|72707.5|72687.5|511
1659673800000|2022-08-05 04:30:00|72713.7|72693.7|72697|72677|72718.8|72698.8|72694.4|72674.4|536
1659674100000|2022-08-05 04:35:00|72696.9|72676.9|72712.4|72692.4|72713.9|72693.9|72694.1|72673.7|522
1659674400000|2022-08-05 04:40:00|72712.5|72692.5|72710|72690|72718.6|72698.6|72710|72690|488
1659674700000|2022-08-05 04:45:00|72710.3|72690.3|72704.4|72684.4|72715.1|72696.9|72696.6|72678.5|524
1659675000000|2022-08-05 04:50:00|72704.5|72684.5|72701.6|72681.6|72708|72688|72696.3|72676.3|518
1659675300000|2022-08-05 04:55:00|72701.5|72681.5|72712|72692|72722.9|72702.9|72701.5|72681.5|586
1659675600000|2022-08-05 05:00:00|72712.1|72692.1|72735.1|72715.1|72737.4|72717.4|72711.5|72691.5|563
1659675900000|2022-08-05 05:05:00|72735|72715|72748.5|72728.5|72748.6|72728.6|72734.7|72714.7|512
1659676200000|2022-08-05 05:10:00|72748.6|72728.6|72747|72727|72749.5|72729.5|72737.7|72717.7|597
1659676500000|2022-08-05 05:15:00|72747.2|72727.2|72754.6|72734.6|72755.9|72735.9|72745.2|72725.2|575
1659676800000|2022-08-05 05:20:00|72754.5|72734.5|72735.8|72715.8|72754.5|72734.5|72735.2|72715.2|577
1659677100000|2022-08-05 05:25:00|72735.6|72715.6|72745.4|72725.4|72747.3|72727.3|72726.7|72706.7|534
1659677400000|2022-08-05 05:30:00|72745.3|72725.3|72740.6|72720.6|72745.4|72726.8|72730.5|72710.5|601
1659677700000|2022-08-05 05:35:00|72740.5|72720.5|72740.6|72720.6|72749.8|72730.8|72734.3|72714.3|474
1659678000000|2022-08-05 05:40:00|72740.5|72720.5|72726.2|72706.2|72742.8|72722.2|72718.8|72700.5|599
1659678300000|2022-08-05 05:45:00|72726.1|72706.1|72710.6|72690.6|72730.3|72710.3|72703.6|72683.6|602
1659678600000|2022-08-05 05:50:00|72710|72690|72731.8|72711.8|72741.8|72722.2|72709.1|72689.1|673
1659678900000|2022-08-05 05:55:00|72732.1|72712.1|72743.9|72723.9|72772.5|72752.5|72726|72709.1|808
1659679200000|2022-08-05 06:00:00|72743.7|72723.7|72756.5|72736.5|72783|72763|72740.7|72722.1|811
1659679500000|2022-08-05 06:05:00|72756.2|72736.2|72772.8|72752.8|72776.4|72756.4|72747.8|72727.8|749
1659679800000|2022-08-05 06:10:00|72772.9|72752.9|72788.5|72768.5|72793.7|72774.7|72767.3|72750.5|745
1659680100000|2022-08-05 06:15:00|72788.3|72768.3|72787.8|72772.8|72801.7|72784.1|72776.4|72760.1|807
1659680400000|2022-08-05 06:20:00|72788.3|72773.3|72788.6|72773.6|72809.6|72791.6|72788|72770.7|679
1659680700000|2022-08-05 06:25:00|72788.8|72773.8|72778.5|72763.5|72793.9|72776.7|72770|72752.7|771
1659681000000|2022-08-05 06:30:00|72779.3|72764.3|72777.9|72757.9|72795.7|72778.9|72773.7|72757.4|846
1659681300000|2022-08-05 06:35:00|72778.2|72758.2|72759.8|72744.8|72787.2|72770.3|72755.4|72739.4|771
1659681600000|2022-08-05 06:40:00|72760.3|72745.3|72771.3|72751.3|72779.6|72762.1|72749.8|72734.4|854
1659681900000|2022-08-05 06:45:00|72771.1|72751.1|72761|72741|72781.3|72764|72756.4|72739.4|907
1659682200000|2022-08-05 06:50:00|72760.5|72740.5|72713.6|72698.6|72767.2|72751.6|72708.5|72693.5|914
1659682500000|2022-08-05 06:55:00|72713.8|72698.8|72708.1|72688.1|72743.9|72728.9|72695.2|72677.9|847
1659682800000|2022-08-05 07:00:00|72708.2|72688.2|72725.2|72710.2|72729.1|72714.1|72695.4|72677.9|876
1659683100000|2022-08-05 07:05:00|72724.9|72709.9|72732.5|72717.5|72735|72720|72693.6|72678.6|884
1659683400000|2022-08-05 07:10:00|72731.2|72716.2|72708.5|72693.5|72740.4|72725.4|72706.7|72691.7|870
1659683700000|2022-08-05 07:15:00|72706.3|72691.3|72722.9|72707.9|72738.3|72721.6|72704.9|72688.4|772
1659684000000|2022-08-05 07:20:00|72723.1|72708.1|72753.4|72738.4|72755.7|72739|72715.8|72700.8|786
1659684300000|2022-08-05 07:25:00|72752.8|72737.8|72730.4|72710.4|72764.6|72748.1|72726.6|72709.6|834
1659684600000|2022-08-05 07:30:00|72730.7|72710.7|72698.3|72678.3|72730.7|72711.7|72681.3|72664.9|884
1659684900000|2022-08-05 07:35:00|72698.2|72678.2|72697.9|72682.9|72713.3|72696.1|72684.3|72667.5|932
1659685200000|2022-08-05 07:40:00|72697.7|72682.7|72728.9|72713.9|72739.6|72724.6|72692.2|72675.4|795
1659685500000|2022-08-05 07:45:00|72728.8|72713.8|72748.3|72728.3|72756.5|72740.6|72716.5|72699.8|844
1659685800000|2022-08-05 07:50:00|72748.4|72728.4|72774.4|72754.4|72775.1|72757.1|72736.3|72719|734
1659686100000|2022-08-05 07:55:00|72770.2|72755.2|72722.7|72702.7|72774.3|72757.2|72708|72690|898
1659686400000|2022-08-05 08:00:00|72723.2|72703.2|72742.9|72727.9|72750.6|72735|72693.2|72676.6|941
1659686700000|2022-08-05 08:05:00|72741.3|72726.3|72748.8|72733.8|72779|72761.4|72740.4|72723.8|821
1659687000000|2022-08-05 08:10:00|72748.7|72733.7|72755.8|72740.8|72778|72762.9|72745.9|72729.5|842
1659687300000|2022-08-05 08:15:00|72759.9|72739.9|72804.9|72789.9|72838.7|72821.5|72757.2|72739.9|934
1659687600000|2022-08-05 08:20:00|72806.8|72791.8|72780.2|72765.2|72816.9|72801.9|72772.3|72757.3|813
1659687900000|2022-08-05 08:25:00|72779.7|72764.7|72768.8|72753.8|72789.9|72774.2|72750.8|72732.3|743
1659688200000|2022-08-05 08:30:00|72768.6|72753.6|72770.9|72755.9|72774.6|72758.2|72736.4|72721.4|761
1659688500000|2022-08-05 08:35:00|72771|72756|72773|72758|72788.3|72773.3|72765.7|72750.7|672
1659688800000|2022-08-05 08:40:00|72776.5|72756.5|72779.3|72764.3|72788.6|72773.6|72762.4|72745.9|756
1659689100000|2022-08-05 08:45:00|72781|72766|72796.7|72781.7|72801|72786|72768.2|72751.1|660
1659689400000|2022-08-05 08:50:00|72796.5|72781.5|72800.6|72785.6|72805.4|72790.4|72788.9|72771.5|711
1659689700000|2022-08-05 08:55:00|72800.5|72785.5|72791.6|72776.6|72816.7|72799.5|72791.6|72774.8|763
1659690000000|2022-08-05 09:00:00|72792|72777|72775.3|72760.3|72799.6|72783.8|72766.7|72751.7|782
1659690300000|2022-08-05 09:05:00|72775.2|72760.2|72774.7|72754.7|72788.8|72770.8|72764.2|72747.8|822
1659690600000|2022-08-05 09:10:00|72775.3|72755.3|72756.1|72741.1|72783.9|72766.7|72751.9|72736.9|735
1659690900000|2022-08-05 09:15:00|72756.5|72741.5|72755.4|72740.4|72766.6|72750.4|72738|72723|765
1659691200000|2022-08-05 09:20:00|72754.5|72739.5|72770|72755|72788.3|72770|72744.4|72728.1|805
1659691500000|2022-08-05 09:25:00|72769.8|72754.8|72759.6|72744.6|72772.9|72756.8|72748.4|72731|687
1659691800000|2022-08-05 09:30:00|72759.7|72744.7|72794.1|72774.1|72801.2|72784|72755.2|72739.1|736
1659692100000|2022-08-05 09:35:00|72794.2|72774.2|72793.2|72778.2|72805.4|72790.4|72771.7|72756.7|732
1659692400000|2022-08-05 09:40:00|72792.9|72777.9|72790.3|72770.3|72800.3|72785.2|72776.3|72759.1|732
1659692700000|2022-08-05 09:45:00|72790.2|72770.2|72776.2|72761.2|72796.6|72779.6|72771|72753.7|671
1659693000000|2022-08-05 09:50:00|72776.6|72761.6|72777.4|72757.4|72790.1|72771.4|72765.8|72748.6|736
1659693300000|2022-08-05 09:55:00|72775.1|72755.1|72756.5|72741.5|72782|72763.5|72752.1|72734.8|750
1659693600000|2022-08-05 10:00:00|72759.6|72739.6|72749.9|72729.9|72759.6|72743.1|72732.8|72714.6|841
1659693900000|2022-08-05 10:05:00|72750|72730|72765.9|72750.9|72780.9|72764.1|72748.9|72730|765
1659694200000|2022-08-05 10:10:00|72769.3|72749.3|72778.5|72763.5|72778.7|72763.7|72759.5|72741.9|718
1659694500000|2022-08-05 10:15:00|72778.3|72763.3|72758.7|72738.7|72779.2|72763.3|72754.9|72738|613
1659694800000|2022-08-05 10:20:00|72758.9|72738.9|72770.4|72750.4|72771|72753.3|72740.7|72724.6|648
1659695100000|2022-08-05 10:25:00|72769.6|72749.6|72729.6|72709.6|72770.8|72753.9|72718.6|72702|737
1659695400000|2022-08-05 10:30:00|72722.5|72707.5|72740.6|72725.6|72740.6|72725.6|72708.5|72691.6|748
1659695700000|2022-08-05 10:35:00|72739.5|72724.5|72754.2|72739.2|72765.9|72749.1|72735|72719.2|595
1659696000000|2022-08-05 10:40:00|72753.8|72738.8|72741.8|72726.8|72761|72746|72727.5|72710.7|674
1659696300000|2022-08-05 10:45:00|72742.1|72727.1|72738.6|72723.6|72761.2|72746.1|72733.9|72717.4|709
1659696600000|2022-08-05 10:50:00|72738.4|72723.4|72761.9|72746.9|72769.7|72754|72735.1|72717.4|829
1659696900000|2022-08-05 10:55:00|72763|72748|72709|72689|72763.7|72748|72705.4|72688|822
1659697200000|2022-08-05 11:00:00|72706.5|72691.5|72711.3|72696.3|72736.2|72719.6|72705.5|72688.6|850
1659697500000|2022-08-05 11:05:00|72708.5|72693.5|72724.7|72709.7|72739.7|72724.7|72701.7|72686.7|711
1659697800000|2022-08-05 11:10:00|72725|72710|72697.2|72682.2|72731.9|72716.9|72692.3|72677.3|783
1659698100000|2022-08-05 11:15:00|72697.1|72682.1|72743.2|72728.2|72745.2|72728.7|72697.1|72682.1|769
1659698400000|2022-08-05 11:20:00|72743|72728|72749.8|72734.8|72759.7|72744.7|72739.7|72724.7|689
1659698700000|2022-08-05 11:25:00|72750.5|72735.5|72715.7|72700.7|72751.5|72736.5|72715.3|72698.6|757
1659699000000|2022-08-05 11:30:00|72716|72701|72712.3|72697.3|72721.7|72704.8|72703.7|72687.9|696
1659699300000|2022-08-05 11:35:00|72712.4|72697.4|72698.9|72683.9|72725.6|72708.6|72698.2|72681.5|598
1659699600000|2022-08-05 11:40:00|72699.2|72684.2|72722.8|72707.8|72723|72708|72687.8|72672.8|752
1659699900000|2022-08-05 11:45:00|72722|72707|72708.5|72693.5|72737|72721.7|72699.1|72684.1|803
1659700200000|2022-08-05 11:50:00|72708.4|72693.4|72719.9|72704.9|72739.5|72724|72707.7|72692.7|816
1659700500000|2022-08-05 11:55:00|72719.8|72704.8|72739.4|72724.4|72750.6|72735.6|72711|72694.4|853
1659700800000|2022-08-05 12:00:00|72740.6|72725.6|72733.6|72718.6|72754.7|72739.3|72716.4|72701.4|809
1659701100000|2022-08-05 12:05:00|72736|72716|72729.2|72714.2|72736.9|72719.7|72703.5|72688.5|663
1659701400000|2022-08-05 12:10:00|72729|72714|72735.9|72720.9|72755.3|72740.3|72717.6|72702.6|639
1659701700000|2022-08-05 12:15:00|72739.4|72724.4|72758.6|72743.6|72763.4|72748.4|72722.7|72706|791
1659702000000|2022-08-05 12:20:00|72758.5|72743.5|72747|72727|72769.8|72753.8|72726.4|72709.6|905
1659702300000|2022-08-05 12:25:00|72748.4|72728.4|72737|72706.5|72757.8|72737.8|72701.5|72684.6|927
1659702600000|2022-08-05 12:30:00|72740.7|72703.9|73100.1|73080.1|73198.9|73178.9|72740.7|72703.9|1165
1659702900000|2022-08-05 12:35:00|73098.1|73078.1|73117.9|73097.9|73193.3|73173.3|73084.4|73064.4|1160
1659703200000|2022-08-05 12:40:00|73120.2|73100.2|73151.1|73131.1|73193.8|73173.8|73088.9|73068.9|1158
1659703500000|2022-08-05 12:45:00|73149.5|73129.5|73248.8|73233.8|73256.2|73240.3|73149.5|73129.5|1147
1659703800000|2022-08-05 12:50:00|73252.2|73232.2|73282.4|73262.4|73286.5|73266.5|73215.8|73198.4|1128
1659704100000|2022-08-05 12:55:00|73284.3|73264.3|73267.7|73247.7|73292|73277|73234.1|73214.1|1086
1659704400000|2022-08-05 13:00:00|73263.8|73248.8|73222.9|73207.9|73276.6|73261.6|73217.4|73200.1|1120
1659704700000|2022-08-05 13:05:00|73223|73208|73247.1|73227.1|73248.5|73228.5|73185.1|73166.9|1084
1659705000000|2022-08-05 13:10:00|73245.6|73225.6|73264.9|73249.9|73285.5|73270.5|73241.1|73221.1|1068
1659705300000|2022-08-05 13:15:00|73262.5|73247.5|73312.3|73292.3|73317.3|73302.3|73237.5|73222.5|1091
1659705600000|2022-08-05 13:20:00|73312.5|73292.5|73323.4|73308.4|73383.5|73366.5|73308.1|73292.5|1096
1659705900000|2022-08-05 13:25:00|73323|73308|73286.6|73266.6|73328|73313|73256.2|73241.2|1079
1659706200000|2022-08-05 13:30:00|73284.2|73269.2|73250.9|73235.9|73318.3|73302.4|73239.1|73220.7|1118
1659706500000|2022-08-05 13:35:00|73247.7|73232.7|73275.3|73260.3|73294.7|73279.7|73233.4|73216.6|1093
1659706800000|2022-08-05 13:40:00|73274.9|73259.9|73230.1|73215.1|73331.8|73313.9|73230.1|73211.9|1087
1659707100000|2022-08-05 13:45:00|73230.2|73215.2|73262.4|73247.4|73307.6|73290.6|73227.6|73212.6|1092
1659707400000|2022-08-05 13:50:00|73262.1|73247.1|73149.3|73134.3|73267.3|73250.2|73117.1|73102.1|1101
1659707700000|2022-08-05 13:55:00|73149.4|73134.4|73134.5|73119.5|73167|73150.2|73119.2|73102.8|1072
1659708000000|2022-08-05 14:00:00|73133.4|73118.4|73181.3|73166.3|73218.7|73203.7|73129.6|73114.6|1112
1659708300000|2022-08-05 14:05:00|73181.6|73166.6|73168.4|73148.4|73210.2|73195.2|73143.2|73127.6|1102
1659708600000|2022-08-05 14:10:00|73168.6|73148.6|73085.8|73070.8|73175.5|73159.4|73076.7|73061.7|1118
1659708900000|2022-08-05 14:15:00|73086.5|73071.5|73111.7|73091.7|73163.3|73146.4|73059.9|73044.9|1072
1659709200000|2022-08-05 14:20:00|73107.3|73092.3|73133.1|73118.1|73138.6|73123.6|73097.8|73082.1|1064
1659709500000|2022-08-05 14:25:00|73133.6|73118.6|73169.8|73154.8|73185.2|73170.2|73114.1|73099.1|1087
1659709800000|2022-08-05 14:30:00|73168|73153|73153.9|73138.9|73179|73161.5|73125.7|73110.7|1107
1659710100000|2022-08-05 14:35:00|73153.6|73138.6|73149.6|73134.6|73171|73156|73126.4|73111.4|1049
1659710400000|2022-08-05 14:40:00|73150.3|73135.3|73171.1|73156.1|73173.5|73158.5|73126.2|73111.2|1046
1659710700000|2022-08-05 14:45:00|73169.8|73154.8|73226.7|73211.7|73234.7|73219.7|73138.7|73123.7|1052
1659711000000|2022-08-05 14:50:00|73226.5|73211.5|73219.3|73199.3|73240.7|73224.7|73192.6|73176.7|1066
1659711300000|2022-08-05 14:55:00|73216.2|73196.2|73193.5|73178.5|73226.8|73211.8|73193.3|73178.3|1043
1659711600000|2022-08-05 15:00:00|73192.7|73177.7|73216.6|73201.6|73227.4|73212.4|73182.4|73167.4|1036
1659711900000|2022-08-05 15:05:00|73216.9|73201.9|73228.9|73213.9|73259.2|73241.9|73213.1|73196.7|1049
1659712200000|2022-08-05 15:10:00|73231.5|73211.5|73219.3|73204.3|73241.1|73223.2|73211.7|73196.7|951
1659712500000|2022-08-05 15:15:00|73218.7|73203.7|73230.7|73210.7|73230.7|73214.4|73209.1|73192.9|906
1659712800000|2022-08-05 15:20:00|73230.5|73210.5|73267.7|73247.7|73273.7|73255.9|73224.1|73208.1|993
1659713100000|2022-08-05 15:25:00|73267.1|73247.1|73299|73284|73305.3|73288.4|73263.2|73247.1|1032
1659713400000|2022-08-05 15:30:00|73299.5|73284.5|73274.4|73259.4|73303|73287.8|73252.6|73234.8|991
1659713700000|2022-08-05 15:35:00|73273.8|73258.8|73226.7|73211.7|73286.1|73268.6|73199.6|73183.1|958
1659714000000|2022-08-05 15:40:00|73226.8|73211.8|73224.5|73204.5|73238.4|73223.4|73204.7|73186.8|936
1659714300000|2022-08-05 15:45:00|73224.3|73204.3|73215.7|73200.7|73229.6|73212.4|73201.8|73186.8|880
1659714600000|2022-08-05 15:50:00|73215.8|73200.8|73214.7|73199.7|73223.1|73205.3|73186.9|73170.8|930
1659714900000|2022-08-05 15:55:00|73214.5|73199.5|73177|73162|73224|73207.7|73165.7|73150.3|925
1659715200000|2022-08-05 16:00:00|73174.3|73159.3|73142.5|73127.5|73192.2|73177.2|73141.6|73125.6|939
1659715500000|2022-08-05 16:05:00|73142.6|73127.6|73169.3|73154.3|73170|73155|73115.2|73099.3|951
1659715800000|2022-08-05 16:10:00|73169.1|73154.1|73157.9|73142.9|73174.3|73156.7|73147.4|73131.2|934
1659716100000|2022-08-05 16:15:00|73158|73143|73159.2|73139.2|73176.3|73158.5|73145.8|73129.1|906
1659716400000|2022-08-05 16:20:00|73159.3|73139.3|73134.3|73119.3|73160|73140|73128.5|73113.5|784
1659716700000|2022-08-05 16:25:00|73134.6|73119.6|73162.9|73142.9|73169.2|73153.6|73127.8|73112.8|853
1659717000000|2022-08-05 16:30:00|73163.2|73143.2|73160.2|73140.2|73173.9|73156.1|73144.6|73129.6|864
1659717300000|2022-08-05 16:35:00|73155.7|73140.7|73161.4|73146.4|73167.1|73150.4|73148.1|73130.6|774
1659717600000|2022-08-05 16:40:00|73160.8|73145.8|73121.7|73106.7|73163.3|73148.3|73117.4|73100.3|822
1659717900000|2022-08-05 16:45:00|73124.3|73104.3|73094.6|73074.6|73126.8|73111.8|73085.4|73068.4|927
1659718200000|2022-08-05 16:50:00|73095.2|73075.2|73095.7|73075.7|73104.7|73084.7|73041.4|73024.4|1000
1659718500000|2022-08-05 16:55:00|73095.6|73075.6|73081.9|73061.9|73099.5|73084.5|73047.8|73030.9|834
1659718800000|2022-08-05 17:00:00|73083.3|73063.3|73023.6|73003.6|73092.8|73073.6|73021.8|73001.8|875
1659719100000|2022-08-05 17:05:00|73023.8|73003.8|73061.2|73041.2|73061.9|73043|73007.8|72987.8|928
1659719400000|2022-08-05 17:10:00|73064.1|73044.1|73039.1|73019.1|73066.3|73046.3|73034.6|73014.6|903
1659719700000|2022-08-05 17:15:00|73039|73019|73043.9|73023.9|73051.6|73032.9|73020.5|73003.1|897
1659720000000|2022-08-05 17:20:00|73045.5|73025.5|73058.7|73038.7|73077.5|73057.5|73037.5|73021.6|928
1659720300000|2022-08-05 17:25:00|73058.6|73038.6|73057.2|73037.2|73078.2|73058.2|73029.4|73009.4|824
1659720600000|2022-08-05 17:30:00|73056.3|73036.3|73093.2|73073.2|73093.6|73074.9|73054.3|73034.3|867
1659720900000|2022-08-05 17:35:00|73093.1|73073.1|73089.5|73069.5|73098.7|73079.8|73077.9|73058.4|782
1659721200000|2022-08-05 17:40:00|73089.3|73069.3|73106.5|73086.5|73107.2|73087.5|73070.4|73052.9|778
1659721500000|2022-08-05 17:45:00|73107.8|73087.8|73086.7|73071.7|73107.8|73088.3|73069.4|73051.8|737
1659721800000|2022-08-05 17:50:00|73085.1|73070.1|73095.2|73075.2|73101.7|73084.2|73081.1|73061.1|733
1659722100000|2022-08-05 17:55:00|73094.4|73074.4|73089.9|73074.9|73108.1|73090.9|73078|73060.2|767
1659722400000|2022-08-05 18:00:00|73088.8|73073.8|73086.6|73066.6|73103.4|73086.1|73072.3|73056.7|792
1659722700000|2022-08-05 18:05:00|73086.7|73066.7|73132.2|73112.2|73137|73120.2|73086.7|73066.7|857
1659723000000|2022-08-05 18:10:00|73132|73112|73126.2|73106.2|73159|73139.4|73120.4|73102.9|863
1659723300000|2022-08-05 18:15:00|73126.7|73106.7|73101.4|73081.4|73138.1|73121.1|73091.5|73072.4|859
1659723600000|2022-08-05 18:20:00|73101.5|73081.5|73101.2|73081.2|73122|73102|73096.7|73076.7|750
1659723900000|2022-08-05 18:25:00|73100.5|73080.5|73105.1|73085.1|73118|73098.9|73094.8|73076.6|797
1659724200000|2022-08-05 18:30:00|73104.6|73084.6|73080.1|73060.1|73116|73096|73072.1|73054.1|789
1659724500000|2022-08-05 18:35:00|73079.9|73059.9|73079.1|73059.1|73089.6|73072|73071.8|73052|691
1659724800000|2022-08-05 18:40:00|73079.7|73059.7|73091.4|73076.4|73113|73094.7|73073|73055.7|672
1659725100000|2022-08-05 18:45:00|73091.5|73076.5|73103.9|73083.9|73107.3|73090.9|73085.3|73065.3|772
1659725400000|2022-08-05 18:50:00|73104.4|73084.4|73146.6|73126.6|73146.6|73126.6|73090.6|73070.6|761
1659725700000|2022-08-05 18:55:00|73146.3|73126.3|73125.9|73105.9|73151.3|73131.3|73114.7|73094.7|869
1659726000000|2022-08-05 19:00:00|73127.5|73107.5|73111.7|73091.7|73127.6|73107.6|73101.9|73083.8|811
1659726300000|2022-08-05 19:05:00|73111.3|73091.3|73106.5|73086.5|73149.3|73131.5|73102.5|73083.7|779
1659726600000|2022-08-05 19:10:00|73105|73090|73079.8|73059.8|73111.3|73094|73079.4|73059.4|808
1659726900000|2022-08-05 19:15:00|73080.3|73060.3|73109.2|73089.2|73113.8|73093.8|73071|73051|792
1659727200000|2022-08-05 19:20:00|73109|73089|73094.5|73074.5|73118.8|73099.2|73094.5|73074.5|771
1659727500000|2022-08-05 19:25:00|73094.6|73074.6|73118.5|73098.5|73123|73104|73092.9|73072.9|735
1659727800000|2022-08-05 19:30:00|73118.1|73098.1|73082.3|73062.3|73119.7|73099.7|73077.2|73057.2|621
1659728100000|2022-08-05 19:35:00|73082.6|73062.6|73093.4|73073.4|73103.9|73084.8|73070.6|73050.6|675
1659728400000|2022-08-05 19:40:00|73093.3|73073.3|73091|73071|73118.1|73098.1|73084.4|73065|714
1659728700000|2022-08-05 19:45:00|73090.8|73070.8|73080.6|73060.6|73090.8|73070.8|73070|73050|687
1659729000000|2022-08-05 19:50:00|73080.7|73060.7|73090.8|73070.8|73099.5|73079.5|73067.2|73048.1|699
1659729300000|2022-08-05 19:55:00|73091|73071|73118.1|73098.1|73118.1|73098.1|73077.5|73057.5|739
1659729600000|2022-08-05 20:00:00|73115.3|73095.3|73104.5|73084.5|73122.1|73102.1|73102.5|73082.5|774
1659729900000|2022-08-05 20:05:00|73102.8|73082.8|73111.3|73089.5|73121|73099.6|73102.7|73082.7|513
1659730200000|2022-08-05 20:10:00|73110|73090|73095.4|73075.4|73118.2|73098.2|73088.9|73068.9|449
1659730500000|2022-08-05 20:15:00|73095|73075|73078.3|73058.3|73097.1|73077.1|73075.7|73055.7|383
1659730800000|2022-08-05 20:20:00|73078.6|73058.6|73081.7|73061.7|73085|73062.7|73077.7|73054.8|343
1659731100000|2022-08-05 20:25:00|73081.8|73061.8|73112|73075.5|73121.4|73085.7|73081.5|73055.4|900
1659731400000|2022-08-05 20:30:00|73108.9|73079.3|73112.4|73080.8|73135|73088.8|73092.9|73062.9|775
1659731700000|2022-08-05 20:35:00|73113.1|73081.1|73116.8|73081.4|73132.5|73086.6|73097.9|73068.7|884
1659732000000|2022-08-05 20:40:00|73119.7|73081.2|73107.2|73071.5|73140.6|73089.6|73105.9|73067.9|923
1659732300000|2022-08-05 20:45:00|73109.9|73071.8|73107.2|73077.8|73127.1|73086.1|73092.2|73063.9|863
1659732600000|2022-08-05 20:50:00|73103.4|73076.6|73135|73088.1|73144|73101|73098.6|73072.1|1050
1659732900000|2022-08-05 20:55:00|73134.4|73087.5|73148.5|73057|73168.5|73103.5|73094.3|73019.1|704
1659902400000|2022-08-07 20:00:00|73082.8|72968.8|73108.9|72994.9|73117.7|73003.7|73071.4|72962.1|23
1659902700000|2022-08-07 20:05:00|73105.9|72991.9|73109.8|73008|73111.3|73011.2|73006.8|72892.8|21
1659903000000|2022-08-07 20:10:00|73109.6|73007.8|73113.7|73012|73113.8|73064.3|73089.9|72984.3|30
1659903300000|2022-08-07 20:15:00|73093.6|73063.6|73132.7|73102.7|73135.8|73105.8|73093.6|73032.3|28
1659903600000|2022-08-07 20:20:00|73128.7|73098.7|73173.9|73104.3|73193.6|73133|73101.9|72987.9|25
1659903900000|2022-08-07 20:25:00|73211.6|73097.6|73167.2|73079.6|73211.7|73116.5|73141.2|73027.2|13
1659904200000|2022-08-07 20:30:00|73131.5|73017.5|73155.2|73066.2|73173.5|73102.1|73129.3|73015.3|35
1659904500000|2022-08-07 20:35:00|73173.6|73102.1|73157.3|73081.3|73197.3|73102.1|73155.2|73065.8|11
1659904800000|2022-08-07 20:40:00|73179|73082|73157.3|73082|73179|73107.5|73157.3|73082|3
1659905100000|2022-08-07 20:45:00|73187.8|73097.1|73184.4|73099.7|73187.8|73099.7|73184.4|73097.1|2
1659905400000|2022-08-07 20:50:00|73185.5|73087.9|73173.6|73102.1|73185.5|73102.1|73154.5|73067.6|4
1659905700000|2022-08-07 20:55:00|73154.5|73067.6|73154.5|73067.6|73154.5|73067.6|73154.5|73067.6|1
1659906000000|2022-08-07 21:00:00|73153|73057.6|73155.4|73077.8|73167.4|73097.9|73150.1|73057.6|16
1659906300000|2022-08-07 21:05:00|73164.3|73100|73150.1|73061.2|73164.7|73102.7|73150.1|73051.6|27
1659906600000|2022-08-07 21:10:00|73157.3|73076.2|73150.9|73086.3|73184.8|73091.4|73150.9|73076.2|101
1659906900000|2022-08-07 21:15:00|73153.3|73094.2|73167.2|73093.6|73177.8|73095.7|73146.6|73064.1|103
1659907200000|2022-08-07 21:20:00|73155.9|73071.7|73143.7|73086.9|73169.1|73098.9|73127.2|73063.6|138
1659907500000|2022-08-07 21:25:00|73143.4|73087.2|73150.3|73090.6|73154.4|73090.6|73127.2|73059.4|82
1659907800000|2022-08-07 21:30:00|73150.4|73090.7|73158.6|73059.6|73161.9|73090.7|73125.2|73032.4|119
1659908100000|2022-08-07 21:35:00|73137.5|73054.3|73143.6|73077.4|73146.3|73091.8|73137.5|73050.7|100
1659908400000|2022-08-07 21:40:00|73144.5|73091.2|73145.6|73088.4|73161.1|73092.3|73142.3|73055.3|83
1659908700000|2022-08-07 21:45:00|73152.2|73057.4|73144.9|73056.4|73166.3|73088.7|73127.9|73047.3|69
1659909000000|2022-08-07 21:50:00|73135.4|73056.7|73124.2|73081.4|73163.6|73088.4|73119.1|73049.4|125
1659909300000|2022-08-07 21:55:00|73126.3|73081.8|73144.9|73080.4|73164.6|73086.3|73113.1|73042.5|171
1659909600000|2022-08-07 22:00:00|73145.7|73092|73176.1|73132.3|73189|73153.3|73127.8|73067.1|627
1659909900000|2022-08-07 22:05:00|73173.4|73134.5|73162.5|73142.5|73181.3|73147.5|73146.9|73122.9|466
1659910200000|2022-08-07 22:10:00|73162.7|73142.7|73168.6|73135.3|73177.9|73147.8|73152.2|73121.6|520
1659910500000|2022-08-07 22:15:00|73168.8|73134.9|73172.7|73150.1|73184.5|73153.5|73157.3|73131|616
1659910800000|2022-08-07 22:20:00|73172.6|73149.4|73174.7|73151.5|73192.8|73164.9|73158.7|73132.5|534
1659911100000|2022-08-07 22:25:00|73177.2|73150.9|73186.3|73151.5|73192.7|73163.2|73167.6|73142.1|618
1659911400000|2022-08-07 22:30:00|73186.2|73151.4|73152.8|73119.7|73186.2|73152.5|73134|73109.6|678
1659911700000|2022-08-07 22:35:00|73152.4|73122.7|73158.3|73113.8|73170.3|73135.4|73145.9|73108.9|682
1659912000000|2022-08-07 22:40:00|73156.2|73117.6|73158.1|73126.9|73169.6|73136.8|73147.8|73113.6|504
1659912300000|2022-08-07 22:45:00|73159.7|73124.6|73159|73119.2|73169.5|73130.2|73145|73115.8|560
1659912600000|2022-08-07 22:50:00|73159.5|73118.5|73155.9|73128|73168.1|73131.1|73142.2|73112.3|547
1659912900000|2022-08-07 22:55:00|73156|73128.1|73153.6|73126.9|73175.8|73139.7|73144.2|73118.9|576
1659913200000|2022-08-07 23:00:00|73153.3|73126.7|73142.3|73122|73162.5|73129.2|73140.1|73115.5|731
1659913500000|2022-08-07 23:05:00|73142.4|73122.4|73149.9|73122.9|73155|73126.4|73132.6|73110|717
1659913800000|2022-08-07 23:10:00|73151.7|73121.9|73142|73119.1|73151.7|73125.9|73135.9|73101.6|615
1659914100000|2022-08-07 23:15:00|73151|73124|73151.1|73131.1|73166|73139.6|73142.4|73119.3|588
1659914400000|2022-08-07 23:20:00|73151.5|73131.5|73160.8|73137.9|73164|73142.9|73150.3|73129.2|667
1659914700000|2022-08-07 23:25:00|73160.9|73138|73149.3|73126.8|73161|73138|73144.1|73122|571
1659915000000|2022-08-07 23:30:00|73149.7|73127.1|73150.5|73126|73161|73137.4|73140.5|73120.5|698
1659915300000|2022-08-07 23:35:00|73150.7|73126.6|73163.5|73141.1|73166.8|73143.2|73144.6|73124.5|660
1659915600000|2022-08-07 23:40:00|73162.4|73141.9|73156.2|73136.2|73170.3|73145.2|73149.1|73126.9|726
1659915900000|2022-08-07 23:45:00|73156.1|73136.1|73165.4|73145.4|73168|73146.2|73148.1|73126.9|742
1659916200000|2022-08-07 23:50:00|73165.5|73145.2|73155.6|73134.9|73168|73145.3|73141.5|73120.8|832
1659916500000|2022-08-07 23:55:00|73155.7|73134.8|73159.9|73139.9|73175|73153.5|73151.8|73130.1|741
1659916800000|2022-08-08 00:00:00|73159.8|73139.8|73190.7|73169.8|73204|73182.3|73144.6|73124.6|990
1659917100000|2022-08-08 00:05:00|73188.9|73168.9|73208.3|73188.3|73210.5|73190.2|73184.6|73164.6|896
1659917400000|2022-08-08 00:10:00|73208.4|73188.4|73240.9|73220.9|73249.3|73229.3|73200.9|73180.9|872
1659917700000|2022-08-08 00:15:00|73240.7|73220.7|73222.9|73202.9|73242|73222|73210.3|73190.3|881
1659918000000|2022-08-08 00:20:00|73222.2|73202.2|73221.6|73201.6|73234.7|73214.3|73215.3|73195.3|752
1659918300000|2022-08-08 00:25:00|73221.5|73201.5|73243.2|73223.2|73247.8|73227.8|73221.5|73201.5|743
1659918600000|2022-08-08 00:30:00|73243.3|73223.3|73247.6|73227.6|73248.5|73228.5|73231.7|73211.7|771
1659918900000|2022-08-08 00:35:00|73248|73228|73223.1|73203.1|73251.8|73231.8|73213.3|73193.3|781
1659919200000|2022-08-08 00:40:00|73223.3|73203.3|73205.6|73185.6|73227.3|73207.3|73205|73185|781
1659919500000|2022-08-08 00:45:00|73205.3|73185.3|73204.6|73184.6|73214.2|73195.3|73196.1|73176.1|772
1659919800000|2022-08-08 00:50:00|73204.4|73184.4|73212.4|73192.4|73220.2|73198.4|73199.7|73179.7|949
1659920100000|2022-08-08 00:55:00|73212.8|73192.8|73199.3|73179.3|73215.5|73195.5|73199.3|73179.3|838
1659920400000|2022-08-08 01:00:00|73199.2|73179.2|73202.7|73182.7|73203.9|73183.9|73164.6|73144.6|926
1659920700000|2022-08-08 01:05:00|73202.5|73182.5|73189.3|73169.3|73214.4|73194.4|73182.8|73162.8|750
1659921000000|2022-08-08 01:10:00|73189.8|73169.8|73192.7|73172.7|73195.9|73175.9|73181.9|73161.9|762
1659921300000|2022-08-08 01:15:00|73192.6|73172.6|73158.5|73138.5|73198.8|73178.8|73154.9|73134.9|793
1659921600000|2022-08-08 01:20:00|73158.2|73138.2|73168.5|73148.5|73173.6|73153.5|73152.1|73133.4|781
1659921900000|2022-08-08 01:25:00|73167.7|73147.7|73165.5|73145.5|73171.5|73148.4|73155.3|73135.3|671
1659922200000|2022-08-08 01:30:00|73165.3|73145.3|73151.2|73131.2|73165.7|73145.7|73151.1|73131.1|812
1659922500000|2022-08-08 01:35:00|73151.1|73131.1|73153.9|73133.9|73160.3|73140.3|73143.3|73123.3|771
1659922800000|2022-08-08 01:40:00|73155.5|73135.5|73137.9|73117.9|73162|73142|73137.6|73117.6|795
1659923100000|2022-08-08 01:45:00|73137.6|73117.6|73141|73121|73142.1|73122.1|73121.8|73101.8|654
1659923400000|2022-08-08 01:50:00|73141.1|73121.1|73140.7|73120.7|73142.5|73122.5|73126.8|73106.8|630
1659923700000|2022-08-08 01:55:00|73140.6|73120.6|73131|73111|73150.1|73130.1|73129.5|73109.5|629
1659924000000|2022-08-08 02:00:00|73131.1|73111.1|73141.6|73121.6|73145.8|73125.8|73129.9|73109.9|532
1659924300000|2022-08-08 02:05:00|73142.2|73122.2|73151.5|73131.5|73153.6|73133.6|73140.6|73120.6|531
1659924600000|2022-08-08 02:10:00|73151.4|73131.4|73129|73109|73151.7|73131.7|73127.3|73107.3|576
1659924900000|2022-08-08 02:15:00|73129.4|73109.4|73134.5|73114.5|73141.6|73121.6|73123.5|73103.5|687
1659925200000|2022-08-08 02:20:00|73134.6|73114.6|73097|73077|73137.4|73117.4|73095.5|73075.5|781
1659925500000|2022-08-08 02:25:00|73096.9|73076.9|73084.2|73064.2|73100.5|73077.3|73081.1|73061.1|679
1659925800000|2022-08-08 02:30:00|73084.1|73064.1|73089.6|73069.6|73095.7|73075.7|73075.9|73055.9|716
1659926100000|2022-08-08 02:35:00|73089.8|73069.8|73089.8|73069.8|73095.8|73075.8|73083.9|73063.9|628
1659926400000|2022-08-08 02:40:00|73090.2|73070.2|73091.6|73071.6|73098|73078|73077.3|73057.3|651
1659926700000|2022-08-08 02:45:00|73091.8|73071.8|73089.2|73069.2|73097.1|73077.6|73080.3|73060.3|621
1659927000000|2022-08-08 02:50:00|73089.1|73069.1|73090.4|73070.4|73090.8|73070.8|73080.7|73060.7|647
1659927300000|2022-08-08 02:55:00|73090.6|73070.6|73098.5|73078.5|73103.6|73083.6|73087|73067|605
1659927600000|2022-08-08 03:00:00|73098.7|73078.7|73107.3|73087.3|73111.5|73091.5|73093.2|73073.2|665
1659927900000|2022-08-08 03:05:00|73107.4|73087.4|73094.2|73074.2|73111.8|73091.8|73093.9|73073.9|575
1659928200000|2022-08-08 03:10:00|73094.3|73074.3|73107.9|73087.9|73108.7|73088.7|73093.7|73073.7|575
1659928500000|2022-08-08 03:15:00|73107.7|73087.7|73091.5|73071.5|73112.1|73092.1|73086.3|73066.3|591
1659928800000|2022-08-08 03:20:00|73088.6|73068.6|73094.4|73074.4|73095.8|73075.8|73081.9|73063.9|584
1659929100000|2022-08-08 03:25:00|73094.2|73074.2|73098|73078|73100.3|73080.3|73093|73073|408
1659929400000|2022-08-08 03:30:00|73097.7|73077.7|73079.2|73059.2|73102.9|73082.9|73075.5|73055.5|574
1659929700000|2022-08-08 03:35:00|73079.6|73059.6|73078|73058|73089.1|73069.1|73076.2|73056.2|572
1659930000000|2022-08-08 03:40:00|73077.7|73057.7|73068.9|73048.9|73078.6|73058.6|73066.2|73046.2|497
1659930300000|2022-08-08 03:45:00|73068.8|73048.8|73077.1|73057.1|73084.5|73064.5|73067.5|73047.5|487
1659930600000|2022-08-08 03:50:00|73076.5|73056.5|73067.1|73047.1|73082.1|73062.1|73064.9|73044.9|545
1659930900000|2022-08-08 03:55:00|73067|73047|73058.4|73038.4|73074.2|73054.2|73058.2|73038.2|537
1659931200000|2022-08-08 04:00:00|73058.8|73038.8|73080.4|73060.4|73080.4|73060.4|73058.8|73038.8|518
1659931500000|2022-08-08 04:05:00|73080.1|73060.1|73088.3|73068.3|73088.4|73068.4|73077.9|73057.9|461
1659931800000|2022-08-08 04:10:00|73088.2|73068.2|73078.9|73058.9|73094.4|73074.4|73077|73057|441
1659932100000|2022-08-08 04:15:00|73078.8|73058.8|73076.5|73056.5|73080|73060|73069.2|73049.2|524
1659932400000|2022-08-08 04:20:00|73076.6|73056.6|73079.2|73059.2|73081|73061|73071.7|73053.1|466
1659932700000|2022-08-08 04:25:00|73079.3|73059.3|73097.6|73077.6|73097.8|73077.8|73076.9|73056.9|521
1659933000000|2022-08-08 04:30:00|73097.5|73077.5|73098.2|73078.2|73102.7|73082.7|73089|73069|509
1659933300000|2022-08-08 04:35:00|73098.3|73078.3|73095.7|73075.7|73099.6|73079.6|73093.4|73073.4|458
1659933600000|2022-08-08 04:40:00|73095.6|73075.6|73084.3|73064.3|73095.9|73075.9|73081.7|73062.5|496
1659933900000|2022-08-08 04:45:00|73084.4|73064.4|73083.8|73063.8|73087.8|73067.8|73077.1|73057.1|502
1659934200000|2022-08-08 04:50:00|73083.9|73063.9|73068.5|73048.5|73083.9|73063.9|73068.3|73048.3|472
1659934500000|2022-08-08 04:55:00|73068.6|73048.6|73058.7|73038.7|73073.9|73054.9|73057.3|73037.3|523
1659934800000|2022-08-08 05:00:00|73058.8|73038.8|73057.1|73037.1|73064.7|73044.7|73052.6|73035.1|507
1659935100000|2022-08-08 05:05:00|73057.2|73037.2|73063.3|73043.3|73072.6|73052.6|73054.8|73034.8|458
1659935400000|2022-08-08 05:10:00|73063.5|73043.5|73083.6|73063.6|73088.3|73068.3|73056.8|73037|524
1659935700000|2022-08-08 05:15:00|73083.5|73063.5|73071.5|73051.5|73083.7|73063.7|73068.4|73048.4|521
1659936000000|2022-08-08 05:20:00|73071.6|73051.6|73067.2|73047.2|73072.5|73052.5|73060.6|73040.9|454
1659936300000|2022-08-08 05:25:00|73067|73047|73078.6|73058.6|73089|73069|73066.6|73046.6|546
1659936600000|2022-08-08 05:30:00|73078.5|73058.5|73078.7|73058.7|73094.2|73075.5|73072.4|73054|616
1659936900000|2022-08-08 05:35:00|73078.6|73058.6|73061.2|73041.2|73082.8|73062.8|73056.3|73039.2|586
1659937200000|2022-08-08 05:40:00|73062.4|73042.4|73051.6|73031.6|73066.5|73046.5|73042.2|73025|504
1659937500000|2022-08-08 05:45:00|73051.5|73031.5|73058.4|73038.4|73062|73042|73041.3|73020.9|586
1659937800000|2022-08-08 05:50:00|73058.8|73038.8|73059.3|73039.3|73082.2|73062.2|73056.1|73038.1|700
1659938100000|2022-08-08 05:55:00|73059.5|73039.5|73057.3|73037.3|73074|73054.5|73056.8|73036.8|694
1659938400000|2022-08-08 06:00:00|73056|73036|73064.1|73044.1|73082.7|73062.7|73045.1|73025.1|828
1659938700000|2022-08-08 06:05:00|73064.2|73044.2|73071.3|73056.3|73085.5|73068.3|73064.2|73044.2|906
1659939000000|2022-08-08 06:10:00|73071.4|73056.4|73107.3|73092.3|73114.5|73099.5|73067.1|73052.1|795
1659939300000|2022-08-08 06:15:00|73106.5|73091.5|73095.6|73080.6|73111.9|73096.9|73084.9|73069.9|823
1659939600000|2022-08-08 06:20:00|73095.7|73080.7|73064.3|73049.3|73100.2|73085.2|73056|73041|808
1659939900000|2022-08-08 06:25:00|73066.2|73051.2|73104.8|73089.8|73108.1|73093.1|73057.2|73042.2|763
1659940200000|2022-08-08 06:30:00|73103.8|73088.8|73087.5|73072.5|73112|73095.7|73079.8|73064.8|800
1659940500000|2022-08-08 06:35:00|73087.3|73072.3|73097.1|73082.1|73120.4|73103.1|73087.3|73072.3|862
1659940800000|2022-08-08 06:40:00|73096.5|73081.5|73116.9|73101.9|73138.5|73123.5|73090.2|73075.2|853
1659941100000|2022-08-08 06:45:00|73117.6|73102.6|73137.3|73122.3|73163.6|73146.7|73111.3|73096.3|829
1659941400000|2022-08-08 06:50:00|73136.1|73121.1|73115|73100|73142.9|73125.2|73112.7|73095.8|818
1659941700000|2022-08-08 06:55:00|73114.7|73099.7|73114|73099|73131.5|73114.8|73112.4|73094.8|841
1659942000000|2022-08-08 07:00:00|73112|73097|73129.2|73109.2|73138.6|73121.2|73110.5|73095.4|962
1659942300000|2022-08-08 07:05:00|73126.3|73111.3|73078.8|73058.8|73129.3|73111.7|73049.9|73032.1|967
1659942600000|2022-08-08 07:10:00|73076.4|73061.4|73031.8|73016.8|73076.4|73061.4|73024|73007.6|1010
1659942900000|2022-08-08 07:15:00|73032.7|73017.7|73054|73034|73060.8|73043.8|73016.4|73001.4|885
1659943200000|2022-08-08 07:20:00|73054.1|73034.1|73010.4|72995.4|73064.1|73049.1|73010.2|72995.2|860
1659943500000|2022-08-08 07:25:00|73009.9|72994.9|72999.2|72979.2|73021.5|73006.5|72976.6|72961.3|990
1659943800000|2022-08-08 07:30:00|72998.7|72978.7|72920.9|72905.9|73004.7|72984.7|72913.1|72895.2|983
1659944100000|2022-08-08 07:35:00|72922.7|72907.7|72926.4|72911.4|72941.5|72926.5|72912.7|72897.7|950
1659944400000|2022-08-08 07:40:00|72926.8|72911.8|72896.6|72881.6|72938.2|72923.2|72877.8|72862.8|986
1659944700000|2022-08-08 07:45:00|72896.8|72881.8|72853.9|72838.9|72918.1|72899.6|72844.4|72829.4|927
1659945000000|2022-08-08 07:50:00|72855.8|72840.8|72872.3|72857.3|72890.1|72871.5|72849.2|72834.2|852
1659945300000|2022-08-08 07:55:00|72872.5|72857.5|72886|72871|72911.5|72894.3|72867.5|72852.5|892
1659945600000|2022-08-08 08:00:00|72887.6|72872.6|72949.5|72929.5|72953.8|72938.8|72887.6|72872.6|943
1659945900000|2022-08-08 08:05:00|72945.4|72930.4|72931.1|72916.1|72952.3|72934.2|72913.3|72898.3|858
1659946200000|2022-08-08 08:10:00|72930.5|72915.5|72990.6|72975.6|72991.6|72976.6|72929.6|72914.6|693
1659946500000|2022-08-08 08:15:00|72990.8|72975.8|73025.6|73005.6|73027.7|73012.7|72983.7|72968.7|949
1659946800000|2022-08-08 08:20:00|73023.4|73008.4|73035|73015|73036.8|73020.2|72991|72976|868
1659947100000|2022-08-08 08:25:00|73035.1|73015.1|73021.4|73006.4|73044.9|73029.9|73003.5|72986.7|860
1659947400000|2022-08-08 08:30:00|73022.1|73007.1|73047.6|73027.6|73047.8|73032.7|73010.5|72995.5|774
1659947700000|2022-08-08 08:35:00|73044.3|73029.3|73055|73040|73076.3|73059.6|73043.7|73026.2|883
1659948000000|2022-08-08 08:40:00|73054.4|73039.4|73032.5|73017.5|73057|73039.9|73022.3|73007.3|867
1659948300000|2022-08-08 08:45:00|73032.4|73017.4|73043.8|73028.8|73052.6|73036|73003.6|72985.9|841
1659948600000|2022-08-08 08:50:00|73044.9|73029.9|73046.4|73031.4|73068.5|73051.3|73039.9|73022.8|831
1659948900000|2022-08-08 08:55:00|73046.3|73031.3|73012.6|72992.6|73050.6|73035.6|72996.8|72979.9|763
1659949200000|2022-08-08 09:00:00|73012.7|72992.7|73085.8|73065.8|73087.9|73070.6|73010.3|72992.7|805
1659949500000|2022-08-08 09:05:00|73085.2|73065.2|73082.9|73067.9|73091.3|73074.1|73069.1|73052.5|747
1659949800000|2022-08-08 09:10:00|73085.6|73065.6|73095.1|73080.1|73112.8|73094.2|73078.4|73063.4|747
1659950100000|2022-08-08 09:15:00|73095|73080|73103.4|73088.4|73147.4|73132.4|73076|73059.7|883
1659950400000|2022-08-08 09:20:00|73103.2|73088.2|73126.8|73111.8|73132.9|73117.7|73100.6|73082.9|858
1659950700000|2022-08-08 09:25:00|73128.6|73108.6|73093.8|73073.8|73132.6|73116.6|73088.4|73072.9|869
1659951000000|2022-08-08 09:30:00|73091.8|73076.8|73103|73083|73116|73097.5|73071.6|73056.5|863
1659951300000|2022-08-08 09:35:00|73101.9|73081.9|73092.4|73072.4|73125.2|73108|73084.5|73066.6|825
1659951600000|2022-08-08 09:40:00|73092.7|73072.7|73109.7|73089.7|73121.3|73106.3|73092.6|73072.7|773
1659951900000|2022-08-08 09:45:00|73105.9|73090.9|73100.3|73085.3|73111.9|73095|73082.7|73067.6|798
1659952200000|2022-08-08 09:50:00|73099.7|73084.7|73064.2|73049.2|73106.6|73091.6|73056.8|73041.8|718
1659952500000|2022-08-08 09:55:00|73065.2|73050.2|73044.7|73024.7|73068.2|73053.2|73032|73015.7|809
1659952800000|2022-08-08 10:00:00|73044.5|73024.5|73051.9|73036.9|73053.5|73038.5|73023.5|73008.5|711
1659953100000|2022-08-08 10:05:00|73050.8|73035.8|73034.7|73019.7|73062.6|73045.3|73034|73019|723
1659953400000|2022-08-08 10:10:00|73034.6|73019.6|73030.2|73015.2|73045.3|73030.3|73023.5|73008.5|688
1659953700000|2022-08-08 10:15:00|73030.3|73015.3|73043.7|73023.7|73053.2|73035.3|73016.8|73001.4|757
1659954000000|2022-08-08 10:20:00|73043.1|73023.1|73054.9|73039.9|73065.9|73049.8|73032.3|73014.9|804
1659954300000|2022-08-08 10:25:00|73055.8|73040.8|73063.8|73048.8|73079.1|73063.7|73036.6|73021.6|761
1659954600000|2022-08-08 10:30:00|73063.9|73048.9|73081.6|73066.6|73087.7|73071|73063.9|73047|729
1659954900000|2022-08-08 10:35:00|73082.8|73067.8|73038.9|73018.9|73094.5|73077|73035.3|73018|768
1659955200000|2022-08-08 10:40:00|73035.4|73020.4|73013.8|72993.8|73040.6|73022.5|73010.8|72993.2|860
1659955500000|2022-08-08 10:45:00|73010.7|72990.7|73050.8|73035.8|73050.8|73035.8|73006.9|72990.2|782
1659955800000|2022-08-08 10:50:00|73052.5|73037.5|73051|73036|73065.6|73049.2|73033.5|73016.5|768
1659956100000|2022-08-08 10:55:00|73050.8|73035.8|73010.3|72995.3|73054|73036.9|73002|72987|756
1659956400000|2022-08-08 11:00:00|73011.5|72996.5|72982.9|72967.9|73023.2|73008.2|72976.1|72958.7|864
1659956700000|2022-08-08 11:05:00|72982.6|72967.6|72974.4|72954.4|72989.6|72974.6|72958.3|72943.3|834
1659957000000|2022-08-08 11:10:00|72974.3|72954.3|72955.4|72940.4|72980.8|72963.3|72954.7|72937.2|828
1659957300000|2022-08-08 11:15:00|72954.7|72939.7|72956.9|72936.9|72976.4|72961.4|72952.7|72935.3|757
1659957600000|2022-08-08 11:20:00|72955.5|72940.5|72994.8|72979.8|73005.4|72988|72955.5|72938.1|738
1659957900000|2022-08-08 11:25:00|72995.3|72980.3|73004.8|72989.8|73010.9|72993.3|72982.2|72967.2|772
1659958200000|2022-08-08 11:30:00|73005.3|72990.3|73018.8|73003.8|73022.5|73006.5|73001.7|72986.7|664
1659958500000|2022-08-08 11:35:00|73019.1|73004.1|73048.8|73033.8|73067.2|73052.2|73013.4|72998.4|822
1659958800000|2022-08-08 11:40:00|73048.9|73033.9|73030.4|73015.4|73056.6|73041.6|73029.6|73014.6|774
1659959100000|2022-08-08 11:45:00|73030.7|73015.7|73031.7|73016.7|73044.1|73029.1|73026.2|73009.8|633
1659959400000|2022-08-08 11:50:00|73030.4|73015.4|72999|72984|73030.4|73015.4|72987.3|72972.3|828
1659959700000|2022-08-08 11:55:00|72999.3|72984.3|72951.1|72936.1|73000.1|72985.1|72943.2|72928.2|900
1659960000000|2022-08-08 12:00:00|72945.7|72930.7|72948.4|72933.4|72975|72958.1|72935.8|72920.8|929
1659960300000|2022-08-08 12:05:00|72948.3|72933.3|72962.5|72947.5|72970.4|72955.4|72940.4|72925.4|825
1659960600000|2022-08-08 12:10:00|72963.1|72948.1|72963.3|72948.3|72975.1|72957.2|72939.4|72923.8|816
1659960900000|2022-08-08 12:15:00|72963.2|72948.2|72992.7|72977.7|73000.4|72985.4|72963.2|72948.2|719
1659961200000|2022-08-08 12:20:00|72992.9|72977.9|73028.3|73013.3|73028.7|73013.7|72962.9|72946.6|949
1659961500000|2022-08-08 12:25:00|73027.3|73012.3|73012.1|72997.1|73040.4|73024.7|73002|72987|880
1659961800000|2022-08-08 12:30:00|73011.5|72996.5|73039.1|73024.1|73054.8|73039.8|73005.8|72990.8|900
1659962100000|2022-08-08 12:35:00|73039.2|73024.2|73042.7|73027.7|73067.6|73052.6|73031.5|73016.5|864
1659962400000|2022-08-08 12:40:00|73042.8|73027.8|72983.5|72968.5|73042.9|73027.9|72982.6|72966.5|828
1659962700000|2022-08-08 12:45:00|72986|72971|72962.9|72947.9|72986.5|72971.5|72959.7|72944.1|873
1659963000000|2022-08-08 12:50:00|72963.5|72948.5|72964.6|72949.6|72991.7|72975.6|72960.4|72944.6|751
1659963300000|2022-08-08 12:55:00|72964.7|72949.7|72961.9|72946.9|72978.3|72960.9|72959.3|72942.5|754
1659963600000|2022-08-08 13:00:00|72960.6|72945.6|72997.3|72977.3|73002.8|72985.6|72945.9|72929.2|967
1659963900000|2022-08-08 13:05:00|72995.2|72980.2|72996.2|72981.2|73021.4|73001.4|72989.1|72969.1|848
1659964200000|2022-08-08 13:10:00|72996.7|72981.7|72996.2|72981.2|73010|72993.3|72989.4|72971.9|776
1659964500000|2022-08-08 13:15:00|72993.5|72978.5|72988.4|72973.4|73003.2|72988.2|72985.8|72970.8|784
1659964800000|2022-08-08 13:20:00|72988.2|72973.2|72969.5|72954.5|72996.1|72981.1|72966.3|72951.3|864
1659965100000|2022-08-08 13:25:00|72969.4|72954.4|72971.9|72951.9|72989.6|72973.5|72963.8|72947.5|767
1659965400000|2022-08-08 13:30:00|72974|72954|72987.9|72972.9|72988.9|72972.9|72957.5|72942.5|895
1659965700000|2022-08-08 13:35:00|72988.2|72973.2|72960.8|72945.8|72992.1|72977.1|72958|72938.9|884
1659966000000|2022-08-08 13:40:00|72961.1|72946.1|72891.9|72871.9|72972.1|72957.1|72886.9|72870.4|912
1659966300000|2022-08-08 13:45:00|72892.4|72872.4|72876.8|72861.8|72901.5|72886.5|72848.5|72833.5|938
1659966600000|2022-08-08 13:50:00|72876.7|72861.7|72895.5|72880.5|72897.4|72882.4|72863.6|72846.3|978
1659966900000|2022-08-08 13:55:00|72894.6|72879.6|72945.5|72930.5|72968.6|72953.6|72894.6|72879.6|979
1659967200000|2022-08-08 14:00:00|72945.7|72930.7|72952.7|72937.7|72976.9|72961.9|72932|72917|947
1659967500000|2022-08-08 14:05:00|72953.6|72938.6|72963.7|72948.7|72977.9|72962.9|72938.5|72923.5|902
1659967800000|2022-08-08 14:10:00|72963.5|72948.5|72955.5|72940.5|72988.5|72973.5|72950.1|72935.1|867
1659968100000|2022-08-08 14:15:00|72955.6|72940.6|72923.6|72908.6|72956.8|72941.8|72910.3|72894.9|885
1659968400000|2022-08-08 14:20:00|72923.9|72908.9|72898.1|72883.1|72954|72939|72896.7|72881.7|935
1659968700000|2022-08-08 14:25:00|72898.4|72883.4|72895.3|72880.3|72911.2|72896.2|72863.2|72848.2|968
1659969000000|2022-08-08 14:30:00|72894.1|72879.1|72933.3|72918.3|72942.1|72927.1|72890.7|72874.3|938
1659969300000|2022-08-08 14:35:00|72933.4|72918.4|72884.1|72785.1|73163.8|73064.8|72884.1|72785.1|622
1659969600000|2022-08-08 14:40:00|73004.5|72905.5|72886.3|72866.3|73260.5|73161.5|72815.1|72716.1|861
1659969900000|2022-08-08 14:45:00|72886.6|72866.6|72918.9|72898.9|72929.3|72910.7|72886.6|72866.6|990
1659970200000|2022-08-08 14:50:00|72918.5|72898.5|72843.1|72823.1|72927|72907|72825.7|72805.7|1035
1659970500000|2022-08-08 14:55:00|72843.2|72823.2|72835.7|72815.7|72855.4|72835.4|72819.3|72799.3|1019
1659970800000|2022-08-08 15:00:00|72834.9|72814.9|72831.7|72816.7|72840.2|72825.2|72813.2|72796.4|1015
1659971100000|2022-08-08 15:05:00|72830.6|72810.6|72880.3|72865.3|72880.3|72865.3|72812.3|72797.3|882
1659971400000|2022-08-08 15:10:00|72880.4|72865.4|72866|72846|72884.6|72866.4|72861.9|72842.6|815
1659971700000|2022-08-08 15:15:00|72866.6|72846.6|72897.3|72877.3|72905.4|72888.5|72865.7|72846.3|783
1659972000000|2022-08-08 15:20:00|72898.3|72878.3|72815.4|72795.4|72899.6|72879.6|72799.6|72780.7|1042
1659972300000|2022-08-08 15:25:00|72813.8|72793.8|72830.9|72815.9|72834.3|72817|72799.1|72782.3|859
1659972600000|2022-08-08 15:30:00|72832.1|72812.1|72833.3|72813.3|72852.7|72832.7|72819.2|72799.2|888
1659972900000|2022-08-08 15:35:00|72834.2|72814.2|72872.5|72852.5|72877.4|72859.6|72833.2|72814.2|797
1659973200000|2022-08-08 15:40:00|72872.6|72852.6|72868.9|72853.9|72879.5|72861.5|72852.2|72834.7|794
1659973500000|2022-08-08 15:45:00|72869.3|72854.3|72903.3|72883.3|72903.9|72886.4|72869.3|72851.9|864
1659973800000|2022-08-08 15:50:00|72904.3|72884.3|72894.5|72874.5|72904.3|72887.8|72876|72858.2|819
1659974100000|2022-08-08 15:55:00|72894.4|72874.4|72908.1|72893.1|72918.8|72901.3|72871.5|72854.1|765
1659974400000|2022-08-08 16:00:00|72908.4|72893.4|72884.1|72864.1|72913.8|72897.7|72862.4|72845.6|709
1659974700000|2022-08-08 16:05:00|72883.8|72863.8|72904.8|72889.8|72905.9|72890.1|72872.8|72856.7|719
1659975000000|2022-08-08 16:10:00|72904.6|72889.6|72893|72873|72905.3|72890|72886.3|72868.8|747
1659975300000|2022-08-08 16:15:00|72893.1|72873.1|72931.2|72911.2|72931.7|72913.5|72891.5|72871.5|733
1659975600000|2022-08-08 16:20:00|72930.2|72910.2|72928.2|72908.2|72939.2|72920.7|72909.9|72889.9|816
1659975900000|2022-08-08 16:25:00|72926.7|72911.7|72946.2|72926.2|72949.3|72930.2|72910.2|72891.3|777
1659976200000|2022-08-08 16:30:00|72946.4|72926.4|72944.8|72924.8|72963.3|72945.7|72940.9|72921.2|777
1659976500000|2022-08-08 16:35:00|72944.2|72924.2|72956.2|72936.2|72973.3|72954.3|72940.7|72923.3|803
1659976800000|2022-08-08 16:40:00|72953.8|72938.8|72966.8|72946.8|72968.5|72950.9|72947.9|72931.1|719
1659977100000|2022-08-08 16:45:00|72966.7|72946.7|72976.6|72956.6|72978.2|72961.7|72963.7|72945.2|583
1659977400000|2022-08-08 16:50:00|72974.2|72954.2|72987.3|72955.5|72988.3|72960.6|72946.1|72926.3|828
1659977700000|2022-08-08 16:55:00|72986.2|72959.2|72992.5|72972.5|73000.7|72982.9|72975.8|72950.6|782
1659978000000|2022-08-08 17:00:00|72992.4|72972.4|72996.5|72976.5|73003|72986.1|72983.4|72963.4|656
1659978300000|2022-08-08 17:05:00|72995.4|72975.4|72919.4|72899.4|72996.4|72977.8|72917.1|72898.4|848
1659978600000|2022-08-08 17:10:00|72919.3|72899.3|72945.2|72925.2|72947.5|72929.2|72918.9|72898.9|730
1659978900000|2022-08-08 17:15:00|72945.4|72925.4|72930.1|72910.1|72946.3|72927.1|72924.2|72904.8|656
1659979200000|2022-08-08 17:20:00|72930.9|72910.9|72945|72925|72964.2|72944.2|72926.8|72906.8|715
1659979500000|2022-08-08 17:25:00|72944.9|72924.9|72956.8|72936.8|72956.8|72938.9|72937|72919|730
1659979800000|2022-08-08 17:30:00|72954.7|72939.7|72929.9|72909.9|72958.6|72941.4|72918.9|72901.5|628
1659980100000|2022-08-08 17:35:00|72930.1|72910.1|72946.6|72926.6|72949.5|72929.5|72927.3|72909.2|632
1659980400000|2022-08-08 17:40:00|72950.5|72930.5|72947.9|72927.9|72960.2|72944.1|72945.3|72926.9|629
1659980700000|2022-08-08 17:45:00|72948.3|72927|72981.8|72961.8|72981.8|72964.5|72942.2|72922.8|725
1659981000000|2022-08-08 17:50:00|72981.5|72961.5|72990.3|72975.3|73009.8|72990.7|72979.7|72959.7|756
1659981300000|2022-08-08 17:55:00|72990.1|72975.1|72948.5|72928.5|72993.8|72976.4|72930.8|72915.8|840
1659981600000|2022-08-08 18:00:00|72947.1|72932.1|72992.7|72972.7|72992.7|72972.8|72934.8|72913.2|990
1659981900000|2022-08-08 18:05:00|72993|72978|72984|72964|73010|72994.3|72982.6|72963.6|842
1659982200000|2022-08-08 18:10:00|72984.5|72964.5|73013.6|72993.6|73016.6|72996.6|72981.8|72961.8|812
1659982500000|2022-08-08 18:15:00|73014.6|72994.6|73029.8|73009.8|73034.3|73016.2|73009.2|72989.2|787
1659982800000|2022-08-08 18:20:00|73029.7|73009.7|73020|73000|73033.9|73015.7|73013.8|72995.6|822
1659983100000|2022-08-08 18:25:00|73021|73001|73014.5|72994.5|73031.3|73011.3|73008.2|72988.6|883
1659983400000|2022-08-08 18:30:00|73015|72995|73003.1|72983.1|73018.5|72998.5|72991|72973.2|917
1659983700000|2022-08-08 18:35:00|73004.3|72984.3|73012.4|72992.4|73022.6|73002.6|72998.9|72981.1|709
1659984000000|2022-08-08 18:40:00|73010.4|72990.4|73033.7|73013.7|73034.6|73014.6|73003.4|72983.4|761
1659984300000|2022-08-08 18:45:00|73033.5|73013.5|73051.7|73031.7|73052.4|73032.4|73028.4|73008.4|762
1659984600000|2022-08-08 18:50:00|73051.9|73031.9|73061.2|73041.2|73066.8|73049.3|73050.4|73031.3|833
1659984900000|2022-08-08 18:55:00|73061|73041|73055.7|73035.7|73063.6|73045.5|73034.1|73014.6|897
1659985200000|2022-08-08 19:00:00|73055.6|73035.6|73047.1|73027.1|73059.5|73042.2|73030.5|73013|899
1659985500000|2022-08-08 19:05:00|73047.4|73027.4|73016.9|73001.9|73049.5|73030.1|73015.4|72998.3|701
1659985800000|2022-08-08 19:10:00|73016.8|73001.8|73036|73016|73038|73020.5|73014.7|72998.2|816
1659986100000|2022-08-08 19:15:00|73035.7|73015.7|73032.4|73012.4|73048.9|73030.5|73025.1|73006.9|762
1659986400000|2022-08-08 19:20:00|73032.1|73012.1|73024|73004|73036.7|73017.4|73010.1|72994.4|833
1659986700000|2022-08-08 19:25:00|73023.9|73003.9|73015.8|73000.8|73029.5|73010.6|73008|72993|616
1659987000000|2022-08-08 19:30:00|73018.5|73003.5|73021.9|73006.9|73036.3|73019.5|73016|73001|825
1659987300000|2022-08-08 19:35:00|73021|73006|73020|73005|73031.2|73016.2|73014.8|72997.4|735
1659987600000|2022-08-08 19:40:00|73019.7|73004.7|73022.1|73002.1|73029.7|73012.1|73018.1|73001.6|703
1659987900000|2022-08-08 19:45:00|73022.2|73002.2|73028.2|73013.2|73044.6|73027.4|73016.7|72999.6|665
1659988200000|2022-08-08 19:50:00|73028.7|73013.7|73032.5|73017.5|73047|73028.7|73026.2|73008.8|725
1659988500000|2022-08-08 19:55:00|73032.7|73017.7|73018|72998|73033.9|73017.7|73008.7|72991.4|688
1659988800000|2022-08-08 20:00:00|73016.1|73001.1|73012.2|72992.2|73019.2|73001.4|72992.6|72975.1|659
1659989100000|2022-08-08 20:05:00|73012.3|72992.3|73003|72983|73019.9|73002.9|72999.8|72981.1|524
1659989400000|2022-08-08 20:10:00|73002.8|72982.8|72990.9|72970.9|73003.9|72985|72984.8|72964.8|543
1659989700000|2022-08-08 20:15:00|72990.8|72970.8|72996.9|72976.9|73000.7|72982.6|72990.1|72970.7|463
1659990000000|2022-08-08 20:20:00|72997.8|72977.8|73005.8|72985.8|73008.8|72991.1|72996|72976|470
1659990300000|2022-08-08 20:25:00|73005.5|72985.5|72997.2|72977.2|73005.9|72988.4|72993.3|72973.3|494
1659990600000|2022-08-08 20:30:00|72999.6|72979.6|73010.9|72990.9|73015.8|72994.6|72998.9|72978.9|476
1659990900000|2022-08-08 20:35:00|73011.1|72991.1|72999.9|72979.9|73019.7|73002.4|72989|72969|659
1659991200000|2022-08-08 20:40:00|72997.2|72977.2|73003|72983|73008.8|72988.8|72994.6|72974.6|542
1659991500000|2022-08-08 20:45:00|73004.3|72984.3|72998.6|72978.6|73014.4|72994.4|72997.4|72977.4|496
1659991800000|2022-08-08 20:50:00|72997.3|72977.3|72994.7|72974.7|73006.5|72984.6|72993.5|72973.5|431
1659992100000|2022-08-08 20:55:00|72994.9|72974.5|73018.2|72933.8|73027.3|72993.5|72994.8|72929.6|613
1659992400000|2022-08-08 21:00:00|73019|72928.9|73034|72993.3|73047.5|72997.5|73019|72920.1|84
1659992700000|2022-08-08 21:05:00|73032.7|72996|73028.1|72995.8|73032.7|73001|73021|72993.8|87
1659993000000|2022-08-08 21:10:00|73035.4|73001.3|73029.2|72994.2|73043.9|73005.8|73019.5|72982.9|85
1659993300000|2022-08-08 21:15:00|73026.3|72996.3|73026.9|72999.1|73042.5|73005.8|73020.8|72982.2|107
1659993600000|2022-08-08 21:20:00|73029.1|72996.3|73025|72955.6|73042.5|73005.2|73010.6|72934.4|143
1659993900000|2022-08-08 21:25:00|73012.4|72977.2|73022.8|72974.6|73036.7|72990.4|72993.2|72932.6|333
1659994200000|2022-08-08 21:30:00|73023.4|72973|73018.4|72981.1|73039.2|72990.8|73001.5|72945|327
1659994500000|2022-08-08 21:35:00|73016.6|72980.5|73020.4|72983.5|73039.2|72994.1|73005.3|72969.3|186
1659994800000|2022-08-08 21:40:00|73014.8|72988.6|73018.3|72987.3|73028.7|72997|73010.3|72977.7|152
1659995100000|2022-08-08 21:45:00|73020.8|72982.3|73014|72991.4|73025.6|72994.3|73013.3|72976.9|185
1659995400000|2022-08-08 21:50:00|73016.1|72987.7|73019.5|72987.1|73024.9|72993.9|73012.4|72978.8|181
1659995700000|2022-08-08 21:55:00|73019.2|72987.8|73019.9|72987.7|73028.1|72994.2|73012.4|72976.9|171
1659996000000|2022-08-08 22:00:00|73021.1|72990.6|73013.5|72993.5|73038|72998.6|73011.9|72972.8|351
1659996300000|2022-08-08 22:05:00|73012.9|72992.9|73017.4|72991.2|73021.3|73001.3|73009.7|72978|228
1659996600000|2022-08-08 22:10:00|73017.1|72991.7|73014.2|72981.5|73021|72998|73004.4|72978.6|242
1659996900000|2022-08-08 22:15:00|73012.5|72985.4|73012.3|72987.2|73018.6|72991.9|73001.5|72977|371
1659997200000|2022-08-08 22:20:00|73012|72986.9|73002.4|72982.4|73017.6|72993.6|73001.8|72972.4|558
1659997500000|2022-08-08 22:25:00|73002.1|72982.1|73003|72974|73009.4|72982.1|72995.9|72965.3|528
1659997800000|2022-08-08 22:30:00|73002.7|72973.7|72999.3|72975.9|73006.2|72985|72993.1|72961.1|539
1659998100000|2022-08-08 22:35:00|72998|72978|73000.8|72973.7|73009|72982.3|72998|72969.2|387
1659998400000|2022-08-08 22:40:00|73000.9|72973.8|73001.1|72981.1|73008.3|72982.7|72993.9|72964.1|573
1659998700000|2022-08-08 22:45:00|73000.9|72980.9|73007.5|72979.2|73009.2|72987.2|72997|72971.8|574
1659999000000|2022-08-08 22:50:00|73008.2|72979.4|73005.1|72985.1|73009.4|72986.2|72998.6|72970.7|464
1659999300000|2022-08-08 22:55:00|73005.9|72985.9|73003.9|72974|73008.4|72985.9|72997.1|72971.2|372
1659999600000|2022-08-08 23:00:00|73004.6|72973.3|72992.5|72968.3|73004.6|72978.3|72990.2|72963.5|454
1659999900000|2022-08-08 23:05:00|72992.9|72967.9|72982.9|72962.9|72995.9|72972|72982.9|72956.3|516
1660000200000|2022-08-08 23:10:00|72984.9|72964.9|72969.4|72948|72987|72965.9|72964.2|72939.9|601
1660000500000|2022-08-08 23:15:00|72969.9|72947.5|72978|72955.1|72978|72958|72968|72945.2|308
1660000800000|2022-08-08 23:20:00|72977.9|72955|72975.6|72955.6|72982.7|72962.2|72973.1|72952.9|403
1660001100000|2022-08-08 23:25:00|72975.7|72955.7|72977.8|72957.8|72982.4|72960.1|72975.5|72954.6|404
1660001400000|2022-08-08 23:30:00|72977.9|72957.9|72980.3|72960.3|72982.5|72962.5|72974.6|72954.2|516
1660001700000|2022-08-08 23:35:00|72979.5|72959.1|72969.2|72949.2|72983.1|72963.1|72964.8|72944.8|397
1660002000000|2022-08-08 23:40:00|72969.3|72949.3|72974.9|72954.9|72978.6|72958.6|72969.3|72947.6|459
1660002300000|2022-08-08 23:45:00|72975.4|72955.4|72981.4|72961.4|72983.3|72963.3|72971.5|72951.5|503
1660002600000|2022-08-08 23:50:00|72981.9|72961.9|72983.4|72963.4|72985.6|72965.6|72978.9|72958.9|437
1660002900000|2022-08-08 23:55:00|72983.5|72963.5|72976.7|72956.7|72984.2|72963.5|72974.8|72954.8|464
1660003200000|2022-08-09 00:00:00|72976.8|72956.8|72960.7|72940.7|72989.3|72969.3|72954.5|72934.5|844
1660003500000|2022-08-09 00:05:00|72960.8|72940.8|72987|72967|72995.6|72975.6|72959.4|72939.4|679
1660003800000|2022-08-09 00:10:00|72986.9|72966.9|72976.8|72956.8|72994|72974|72972|72952.8|509
1660004100000|2022-08-09 00:15:00|72974.8|72954.8|72982.9|72962.9|72986.1|72966.1|72968.1|72948.1|512
1660004400000|2022-08-09 00:20:00|72982.8|72962.8|72992.9|72972.9|72995|72975|72981.4|72962.3|512
1660004700000|2022-08-09 00:25:00|72992.4|72972.4|73013.8|72993.8|73017.5|72997.5|72986.1|72966.1|471
1660005000000|2022-08-09 00:30:00|73016.3|72996.3|73017.9|72997.9|73028|73008|73012.1|72993.2|676
1660005300000|2022-08-09 00:35:00|73017.7|72997.7|73020.6|73000.6|73025.4|73005.4|73014.7|72994.7|504
1660005600000|2022-08-09 00:40:00|73020.5|73000.5|73034.3|73014.3|73034.6|73014.6|73019.5|72999.5|496
1660005900000|2022-08-09 00:45:00|73033.5|73013.5|73017.5|72997.5|73036.6|73016.6|73013.3|72993.3|490
1660006200000|2022-08-09 00:50:00|73017.6|72997.6|73030.1|73010.1|73030.1|73010.3|73008.4|72988.4|562
1660006500000|2022-08-09 00:55:00|73030.7|73010.7|73019.7|72999.7|73038.1|73018.2|73014.8|72995.2|632
1660006800000|2022-08-09 01:00:00|73019.5|72999.5|73006.8|72986.8|73021.8|73001.8|73004.1|72984.1|580
1660007100000|2022-08-09 01:05:00|73007.6|72987.6|73016.2|72996.2|73027.4|73007.4|73006.1|72986.1|513
1660007400000|2022-08-09 01:10:00|73016|72996|73007.9|72987.9|73024.7|73004.7|73004|72984|586
1660007700000|2022-08-09 01:15:00|73008|72988|73036.1|73016.1|73041|73021|73004.2|72984.2|572
1660008000000|2022-08-09 01:20:00|73036.2|73016.2|73020.4|73000.4|73037.7|73017.7|73018.6|72998.6|564
1660008300000|2022-08-09 01:25:00|73020.6|73000.6|73014.1|72994.1|73023.3|73005.6|73011.6|72991.6|488
1660008600000|2022-08-09 01:30:00|73014.4|72994.4|73006.4|72986.4|73026|73006|73001.6|72981.6|540
1660008900000|2022-08-09 01:35:00|73006.5|72986.5|73009.9|72989.9|73014.1|72995.1|73005.1|72985.1|501
1660009200000|2022-08-09 01:40:00|73011.5|72991.5|73022.6|73002.6|73026.6|73006.6|73011.5|72991.5|455
1660009500000|2022-08-09 01:45:00|73022.5|73002.5|73021.6|73001.6|73025.9|73007.7|73016|72996|551
1660009800000|2022-08-09 01:50:00|73021.3|73001.3|73011.6|72991.6|73024.7|73004.7|73006.7|72988.4|505
1660010100000|2022-08-09 01:55:00|73012|72992|73021|73001|73022.7|73002.7|73011.2|72991.2|511
1660010400000|2022-08-09 02:00:00|73021.1|73001.1|73018.3|72998.3|73025.9|73006.8|73007.4|72987.4|544
1660010700000|2022-08-09 02:05:00|73018.5|72998.5|73019.2|72999.2|73026|73006|73013|72993|443
1660011000000|2022-08-09 02:10:00|73019.3|72999.3|73030.1|73010.1|73035.9|73016.6|73015.3|72996.9|495
1660011300000|2022-08-09 02:15:00|73030.6|73010.6|73027|73007|73037.2|73017.2|73021.3|73001.3|439
1660011600000|2022-08-09 02:20:00|73026.8|73006.8|73018.4|72998.4|73027.1|73008.1|73015.6|72996.6|456
1660011900000|2022-08-09 02:25:00|73018.7|72998.7|73012.8|72992.8|73025.1|73005.1|73011.7|72992.7|425
1660012200000|2022-08-09 02:30:00|73013.5|72993.5|73020.5|73000.5|73020.9|73002.8|73013.3|72993.3|405
1660012500000|2022-08-09 02:35:00|73020.7|73000.7|73013|72993|73021.2|73001.3|73011.1|72991.1|356
1660012800000|2022-08-09 02:40:00|73012.8|72992.8|73006.1|72986.1|73013.1|72993.1|73000.6|72980.6|332
1660013100000|2022-08-09 02:45:00|73006.2|72986.2|73016.8|72996.8|73017.6|72998.3|73006.1|72986.1|251
1660013400000|2022-08-09 02:50:00|73016.4|72996.4|73012.7|72992.7|73018|72998|73005.4|72985.4|311
1660013700000|2022-08-09 02:55:00|73012.3|72992.3|73005.7|72985.7|73013.5|72993.5|73004.4|72984.4|334
1660014000000|2022-08-09 03:00:00|73005.8|72985.8|73006|72986|73010.8|72990.8|72998.5|72980.4|423
1660014300000|2022-08-09 03:05:00|73006.2|72986.2|73003.9|72983.9|73007.2|72988.3|73000.8|72980.8|402
1660014600000|2022-08-09 03:10:00|73004.1|72984.1|72986.1|72966.1|73004.7|72986.1|72983.1|72963.4|524
1660014900000|2022-08-09 03:15:00|72984.9|72964.9|72987.6|72967.6|72989.9|72971.1|72983.1|72963.1|441
1660015200000|2022-08-09 03:20:00|72987.7|72967.7|72983.5|72963.5|72989.2|72969.2|72976.6|72956.6|405
1660015500000|2022-08-09 03:25:00|72984.1|72964.1|72983.6|72963.6|72990.5|72970.5|72976|72956|380
1660015800000|2022-08-09 03:30:00|72983.9|72963.9|72982.5|72962.5|72988|72968|72979.4|72959.4|340
1660016100000|2022-08-09 03:35:00|72982.4|72962.4|72986.9|72966.9|72987.9|72968.1|72982.1|72962.1|332
1660016400000|2022-08-09 03:40:00|72987.2|72967.2|72991.4|72971.4|72992.6|72972.9|72983.1|72963.1|316
1660016700000|2022-08-09 03:45:00|72990.7|72970.7|72989.6|72969.6|72993.3|72973.3|72984|72964|424
1660017000000|2022-08-09 03:50:00|72989.7|72969.7|72984.2|72964.2|72992.4|72973.2|72983|72964|405
1660017300000|2022-08-09 03:55:00|72984.5|72964.5|72986.5|72966.5|72994|72974|72984.4|72964.4|433
1660017600000|2022-08-09 04:00:00|72987.3|72967.3|72997.2|72977.2|72998.5|72978.5|72985.8|72966.4|486
1660017900000|2022-08-09 04:05:00|72997|72977|73016.4|72996.4|73017.3|72999.3|72995.8|72975.8|451
1660018200000|2022-08-09 04:10:00|73016.9|72996.9|73008.1|72988.1|73019|72999|73004.6|72984.6|352
1660018500000|2022-08-09 04:15:00|73007.7|72987.7|73004.7|72984.7|73011.7|72991.7|73003.6|72983.6|338
1660018800000|2022-08-09 04:20:00|73005.3|72985.3|73004.8|72984.8|73010|72990|73004.5|72984.5|385
1660019100000|2022-08-09 04:25:00|73005.3|72985.3|73006.2|72986.2|73008.7|72989.3|72998.1|72978.1|379
1660019400000|2022-08-09 04:30:00|73006.8|72986.8|73004.2|72984.2|73014.7|72994.7|73002.8|72983.3|355
1660019700000|2022-08-09 04:35:00|73004.3|72984.3|73007|72987|73011.9|72993.2|73000.7|72980.7|343
1660020000000|2022-08-09 04:40:00|73008.3|72988.3|73006.9|72986.9|73011.4|72991.4|73004.8|72984.8|295
1660020300000|2022-08-09 04:45:00|73008|72988|72998|72978|73008.6|72991.1|72993.8|72973.8|266
1660020600000|2022-08-09 04:50:00|72998.1|72978.1|73001.8|72981.8|73006|72986|72996.5|72976.5|340
1660020900000|2022-08-09 04:55:00|73002|72982|73001.9|72981.9|73004.4|72984.4|72996.9|72976.9|357
1660021200000|2022-08-09 05:00:00|73001.7|72981.7|73005.2|72985.2|73008.2|72990.3|72997.5|72977.5|417
1660021500000|2022-08-09 05:05:00|73005.5|72985.5|73002.9|72982.9|73010.2|72990.2|72999|72979.1|367
1660021800000|2022-08-09 05:10:00|73003.2|72983.2|73001.7|72981.7|73004.4|72984.4|72994.4|72974.4|430
1660022100000|2022-08-09 05:15:00|73001.8|72981.8|72997.7|72977.7|73006|72986|72991.2|72971.2|431
1660022400000|2022-08-09 05:20:00|72996.9|72976.9|72997.4|72977.4|73000.8|72983.3|72991.8|72971.8|389
1660022700000|2022-08-09 05:25:00|72997.5|72977.5|72993.6|72973.6|73004.6|72984.6|72992.6|72973.5|414
1660023000000|2022-08-09 05:30:00|72993.9|72973.9|72998|72978|72998.5|72978.5|72983.7|72963.7|554
1660023300000|2022-08-09 05:35:00|72998.4|72978.4|72993.6|72973.6|73000.5|72981|72990.2|72970.3|382
1660023600000|2022-08-09 05:40:00|72993.9|72973.9|72980|72960|72993.9|72973.9|72979.1|72959.1|439
1660023900000|2022-08-09 05:45:00|72981.1|72961.1|72968.6|72948.6|72992.4|72972.4|72961|72941|506
1660024200000|2022-08-09 05:50:00|72968.4|72948.4|72971.2|72951.2|72980.2|72960.2|72964.1|72944.1|580
1660024500000|2022-08-09 05:55:00|72971.7|72951.7|72958.4|72938.4|72977.3|72957.3|72950.4|72930.4|620
1660024800000|2022-08-09 06:00:00|72959|72939|72926|72906|72969.1|72949.1|72925.3|72905.3|786
1660025100000|2022-08-09 06:05:00|72926.7|72906.7|72913.3|72893.3|72933.3|72913.3|72904|72884|774
1660025400000|2022-08-09 06:10:00|72913|72893|72908.2|72888.2|72919.2|72900.3|72899|72881.1|720
1660025700000|2022-08-09 06:15:00|72908.3|72888.3|72905.4|72885.4|72915.3|72897.3|72889.6|72869.6|766
1660026000000|2022-08-09 06:20:00|72905.5|72885.5|72935.1|72915.1|72944.3|72925.8|72905.2|72885.2|778
1660026300000|2022-08-09 06:25:00|72934.9|72914.9|72929.9|72914.9|72939.1|72923.5|72922.8|72904.9|672
1660026600000|2022-08-09 06:30:00|72932|72917|72919.5|72904.5|72942|72924.5|72916.3|72900.2|741
1660026900000|2022-08-09 06:35:00|72923.6|72903.6|72906|72891|72924.6|72909.6|72898.1|72880.7|739
1660027200000|2022-08-09 06:40:00|72907|72892|72923.1|72908.1|72925.8|72910.8|72899.3|72883.6|672
1660027500000|2022-08-09 06:45:00|72922.6|72907.6|72911.3|72896.3|72923.1|72908.1|72901.7|72886.7|675
1660027800000|2022-08-09 06:50:00|72910.2|72895.2|72932.2|72912.2|72932.2|72914.8|72904.3|72889.3|552
1660028100000|2022-08-09 06:55:00|72929.5|72914.5|72915|72900|72955.4|72938.1|72913.5|72898.5|746
1660028400000|2022-08-09 07:00:00|72915.4|72900.4|72939|72919|72952.6|72935.8|72912.5|72897.5|872
1660028700000|2022-08-09 07:05:00|72939.9|72919.9|72944.9|72929.9|72950.7|72935.7|72903.4|72886.7|879
1660029000000|2022-08-09 07:10:00|72944.5|72929.5|72965.2|72950.2|72969.3|72950.7|72928.3|72913.3|798
1660029300000|2022-08-09 07:15:00|72965.3|72950.3|72950.1|72935.1|72990.4|72972.9|72940.3|72923.5|803
1660029600000|2022-08-09 07:20:00|72949|72934|72981.2|72966.2|72984.6|72967.8|72948.1|72930.4|869
1660029900000|2022-08-09 07:25:00|72979.8|72964.8|72945.1|72930.1|72983|72968|72944|72929|710
1660030200000|2022-08-09 07:30:00|72944.6|72929.6|72893.7|72878.7|72945.2|72930.2|72885|72870|907
1660030500000|2022-08-09 07:35:00|72895.4|72880.4|72914.3|72899.3|72918|72902.2|72890.1|72875.1|801
1660030800000|2022-08-09 07:40:00|72914.5|72899.5|72912.7|72897.7|72922|72906.3|72900.9|72885.5|815
1660031100000|2022-08-09 07:45:00|72912.8|72897.8|72913.4|72898.4|72915.6|72898.4|72891|72875.1|769
1660031400000|2022-08-09 07:50:00|72912.1|72897.1|72902.5|72882.5|72924.1|72907.8|72890.2|72872.9|766
1660031700000|2022-08-09 07:55:00|72902.6|72882.6|72851.3|72836.3|72902.6|72884.8|72849|72832.9|851
1660032000000|2022-08-09 08:00:00|72853.5|72833.5|72830.5|72815.5|72859.9|72844.4|72818.9|72803.9|948
1660032300000|2022-08-09 08:05:00|72830.7|72815.7|72799.5|72784.5|72840|72822.6|72786.1|72770.4|927
1660032600000|2022-08-09 08:10:00|72802.2|72782.2|72790.5|72775.5|72813.3|72798.3|72783.5|72768.5|845
1660032900000|2022-08-09 08:15:00|72790.4|72775.4|72800.3|72780.3|72812.8|72796.6|72784.6|72768.2|834
1660033200000|2022-08-09 08:20:00|72800.2|72780.2|72741.2|72726.2|72808.8|72793.8|72736|72721|907
1660033500000|2022-08-09 08:25:00|72741.5|72726.5|72739.5|72724.5|72759.9|72742.4|72735.6|72718.6|835
1660033800000|2022-08-09 08:30:00|72739.4|72724.4|72725.2|72710.2|72743.6|72726.5|72719.9|72704.9|865
1660034100000|2022-08-09 08:35:00|72724.6|72709.6|72706.8|72691.8|72732.6|72715.6|72680|72663.1|818
1660034400000|2022-08-09 08:40:00|72706.2|72691.2|72649.5|72634.5|72716.8|72698.4|72641.7|72624|859
1660034700000|2022-08-09 08:45:00|72649.8|72634.8|72667.7|72652.7|72669.3|72654.3|72639.2|72624.2|844
1660035000000|2022-08-09 08:50:00|72665.8|72650.8|72672.5|72652.5|72686.1|72671.1|72654.3|72639.3|895
1660035300000|2022-08-09 08:55:00|72672.6|72652.6|72676.1|72661.1|72685.5|72667.9|72651.5|72634.3|834
1660035600000|2022-08-09 09:00:00|72676.3|72661.3|72651.1|72636.1|72676.6|72661.6|72645.5|72630.5|866
1660035900000|2022-08-09 09:05:00|72650.8|72635.8|72647.7|72632.7|72663.6|72648.6|72639.6|72623.1|799
1660036200000|2022-08-09 09:10:00|72648.1|72633.1|72630.6|72610.6|72654.9|72639.9|72618.5|72601.2|764
1660036500000|2022-08-09 09:15:00|72629.7|72609.7|72652.3|72637.3|72682.4|72665.9|72624.2|72606.4|891
1660036800000|2022-08-09 09:20:00|72651.6|72636.6|72662.9|72642.9|72672.4|72654.3|72626.4|72608.4|813
1660037100000|2022-08-09 09:25:00|72663.2|72643.2|72688.1|72673.1|72703.1|72688.1|72637.1|72621.5|848
1660037400000|2022-08-09 09:30:00|72687.5|72672.5|72683.1|72668.1|72695.1|72679.7|72673|72658|806
1660037700000|2022-08-09 09:35:00|72683.4|72668.4|72715.3|72695.3|72735.6|72719.5|72682.7|72665.2|807
1660038000000|2022-08-09 09:40:00|72715.6|72695.6|72713.5|72698.5|72733.5|72716.6|72694.4|72677.7|753
1660038300000|2022-08-09 09:45:00|72713.9|72698.9|72680.7|72665.7|72714.4|72698.9|72670.1|72652.9|771
1660038600000|2022-08-09 09:50:00|72680.6|72665.6|72689.8|72669.8|72709.8|72694.5|72671.3|72656.2|773
1660038900000|2022-08-09 09:55:00|72688.1|72673.1|72685.4|72670.4|72703.8|72688.5|72681.5|72665.1|778
1660039200000|2022-08-09 10:00:00|72684.2|72669.2|72690.3|72675.3|72693.7|72678.7|72668.2|72653.2|785
1660039500000|2022-08-09 10:05:00|72690.8|72675.8|72714|72699|72718.4|72702.2|72683.4|72667.2|725
1660039800000|2022-08-09 10:10:00|72714.3|72699.3|72717.2|72702.2|72729.4|72713.7|72706.9|72689.7|768
1660040100000|2022-08-09 10:15:00|72717.5|72702.5|72726.5|72711.5|72738.4|72722.7|72706.6|72690.7|875
1660040400000|2022-08-09 10:20:00|72726.6|72711.6|72730.3|72715.3|72744.6|72729.6|72718.8|72703.8|795
1660040700000|2022-08-09 10:25:00|72730.1|72715.1|72737.6|72722.6|72740.3|72725.3|72716.7|72701.1|716
1660041000000|2022-08-09 10:30:00|72737.5|72722.5|72762|72747|72772.9|72754.3|72736.2|72719.5|813
1660041300000|2022-08-09 10:35:00|72761.1|72746.1|72747.3|72732.3|72776.5|72760.8|72745.1|72730.1|814
1660041600000|2022-08-09 10:40:00|72747.9|72732.9|72725.6|72710.6|72751.5|72736.5|72714.2|72697.4|822
1660041900000|2022-08-09 10:45:00|72725.8|72710.8|72770.7|72755.7|72783.4|72766.5|72725.1|72710.1|723
1660042200000|2022-08-09 10:50:00|72770.3|72755.3|72773.5|72753.5|72775|72756.3|72749|72733.1|709
1660042500000|2022-08-09 10:55:00|72773.7|72753.7|72777.8|72762.8|72780.6|72765.6|72759.4|72742.1|739
1660042800000|2022-08-09 11:00:00|72776.9|72761.9|72748.1|72733.1|72776.9|72761.9|72743.6|72728.6|785
1660043100000|2022-08-09 11:05:00|72747.9|72732.9|72773.6|72758.6|72776.4|72761.4|72745.1|72730.1|671
1660043400000|2022-08-09 11:10:00|72773.5|72758.5|72807.9|72792.9|72808.6|72793.6|72771.2|72756.2|718
1660043700000|2022-08-09 11:15:00|72808.3|72793.3|72788.2|72773.2|72809.7|72794.3|72778.8|72763.8|835
1660044000000|2022-08-09 11:20:00|72789|72774|72771.8|72756.8|72801.4|72785.8|72768.6|72752.9|711
1660044300000|2022-08-09 11:25:00|72772.1|72757.1|72786.9|72771.9|72793.7|72775.9|72763|72746.9|770
1660044600000|2022-08-09 11:30:00|72784.6|72769.6|72737.1|72722.1|72791.9|72773.5|72736.5|72718.9|749
1660044900000|2022-08-09 11:35:00|72739.1|72724.1|72762.7|72747.7|72770.1|72753.8|72737.2|72720.7|708
1660045200000|2022-08-09 11:40:00|72761.7|72746.7|72772.8|72757.8|72797.8|72780.4|72761.7|72744.8|821
1660045500000|2022-08-09 11:45:00|72772.4|72757.4|72798.8|72783.8|72816.3|72801.3|72772.1|72757.1|836
1660045800000|2022-08-09 11:50:00|72798.7|72783.7|72845.5|72830.5|72851|72836|72788.9|72773.9|873
1660046100000|2022-08-09 11:55:00|72846.3|72831.3|72808.9|72793.9|72846.4|72831.4|72778.1|72763.1|872
1660046400000|2022-08-09 12:00:00|72808.7|72793.7|72751.9|72736.9|72808.7|72793.7|72746.7|72731.7|949
1660046700000|2022-08-09 12:05:00|72753|72738|72763.5|72748.5|72771.5|72756.5|72732.1|72717|907
1660047000000|2022-08-09 12:10:00|72762.4|72747.4|72709.9|72694.9|72765.8|72749.2|72709.7|72694.7|834
1660047300000|2022-08-09 12:15:00|72714.7|72694.7|72712.6|72697.6|72724.9|72709.9|72695.6|72680.6|817
1660047600000|2022-08-09 12:20:00|72714.8|72694.8|72691.8|72676.8|72716.6|72699.9|72691.8|72676|810
1660047900000|2022-08-09 12:25:00|72692.4|72677.4|72700.2|72685.2|72720.8|72702.8|72692.4|72677.4|797
1660048200000|2022-08-09 12:30:00|72698.9|72683.9|72691.4|72676.4|72709.7|72692.1|72686.2|72671.1|884
1660048500000|2022-08-09 12:35:00|72691|72676|72696.3|72681.3|72709.5|72694.5|72688.4|72673.4|785
1660048800000|2022-08-09 12:40:00|72695.4|72680.4|72707.5|72692.5|72716.9|72700.8|72688.4|72671.5|805
1660049100000|2022-08-09 12:45:00|72707.4|72692.4|72682.5|72662.5|72707.6|72692.6|72664.2|72649.2|812
1660049400000|2022-08-09 12:50:00|72680.5|72665.5|72666.5|72651.5|72689.7|72673.5|72661.5|72645|763
1660049700000|2022-08-09 12:55:00|72666.4|72651.4|72690.1|72675.1|72692.5|72677.5|72648.1|72633.1|754
1660050000000|2022-08-09 13:00:00|72690.5|72675.5|72670.4|72655.4|72714.9|72698.9|72662.2|72647.2|830
1660050300000|2022-08-09 13:05:00|72670.3|72655.3|72673.1|72658.1|72685.3|72669.6|72645.5|72630.5|825
1660050600000|2022-08-09 13:10:00|72673|72658|72680.1|72665.1|72690|72675|72661.4|72644.3|795
1660050900000|2022-08-09 13:15:00|72680.3|72665.3|72694.1|72679.1|72712|72697|72675.6|72658.5|910
1660051200000|2022-08-09 13:20:00|72692.1|72677.1|72661.6|72646.6|72695.1|72680.1|72651.6|72636.6|821
1660051500000|2022-08-09 13:25:00|72661.5|72646.5|72668.4|72653.4|72676.8|72661.8|72654.2|72637.6|775
1660051800000|2022-08-09 13:30:00|72666.6|72651.6|72654.4|72639.4|72670.6|72654.2|72641.2|72626.2|1009
1660052100000|2022-08-09 13:35:00|72653.6|72638.6|72670|72655|72673.7|72658.7|72641.1|72624.9|952
1660052400000|2022-08-09 13:40:00|72672.5|72657.5|72659.5|72644.5|72688.2|72673.2|72658.1|72641.3|881
1660052700000|2022-08-09 13:45:00|72657.3|72642.3|72667.2|72652.2|72680.4|72665.4|72652.5|72637.5|911
1660053000000|2022-08-09 13:50:00|72667.5|72652.5|72686.4|72671.4|72689.3|72674.3|72659.9|72644.9|928
1660053300000|2022-08-09 13:55:00|72685.1|72670.1|72675.8|72660.8|72712.7|72697.7|72675.2|72660|897
1660053600000|2022-08-09 14:00:00|72676.2|72661.2|72682.1|72662.1|72694.2|72678.4|72668.5|72651.4|896
1660053900000|2022-08-09 14:05:00|72678.7|72663.7|72679.7|72664.7|72710.1|72694.3|72674.9|72657.9|879
1660054200000|2022-08-09 14:10:00|72681.6|72661.6|72696.2|72681.2|72698.7|72683.7|72675.4|72658.9|817
1660054500000|2022-08-09 14:15:00|72696.4|72681.4|72728.7|72713.7|72728.8|72713.8|72687.6|72672.6|867
1660054800000|2022-08-09 14:20:00|72728.8|72713.8|72711.1|72696.1|72747.7|72732.7|72703|72688|924
1660055100000|2022-08-09 14:25:00|72710.8|72695.8|72762.9|72747.9|72774.3|72757.3|72710.8|72695.8|955
1660055400000|2022-08-09 14:30:00|72761.9|72746.9|72739|72724|72765.6|72749.5|72733.8|72717.2|857
1660055700000|2022-08-09 14:35:00|72738.9|72723.9|72751.9|72736.9|72768.5|72753.5|72736|72721|830
1660056000000|2022-08-09 14:40:00|72752.1|72737.1|72688.9|72668.9|72761.1|72746.1|72684.1|72668.6|1011
1660056300000|2022-08-09 14:45:00|72689.2|72669.2|72793.2|72778.2|72797.2|72782.2|72687|72669.2|993
1660056600000|2022-08-09 14:50:00|72789.5|72774.5|72797.8|72782.8|72817.3|72802.3|72775.4|72760.4|1073
1660056900000|2022-08-09 14:55:00|72798.5|72783.5|72793.4|72778.4|72810.7|72795.7|72772.4|72755.3|1011
1660057200000|2022-08-09 15:00:00|72796.3|72781.3|72785.7|72770.7|72803.4|72788.4|72779.6|72764.6|931
1660057500000|2022-08-09 15:05:00|72786.3|72771.3|72794.5|72774.5|72820.2|72805.2|72785.9|72770.9|847
1660057800000|2022-08-09 15:10:00|72792.3|72779.5|72800.6|72785.6|72813.4|72796.5|72790|72775|771
1660058100000|2022-08-09 15:15:00|72800.5|72785.5|72788.8|72773.8|72815.1|72798.3|72774.8|72759.8|763
1660058400000|2022-08-09 15:20:00|72788.2|72773.2|72762|72747|72798.9|72782.7|72745.2|72730.2|847
1660058700000|2022-08-09 15:25:00|72761.8|72746.8|72792.2|72777.2|72800|72785|72761.8|72745.8|796
1660059000000|2022-08-09 15:30:00|72791.9|72776.9|72809.7|72794.7|72814.2|72796.3|72784.8|72769.8|853
1660059300000|2022-08-09 15:35:00|72808.3|72793.3|72793.3|72778.3|72810.4|72795.2|72785.6|72770.6|752
1660059600000|2022-08-09 15:40:00|72793.4|72778.4|72783.2|72768.2|72793.4|72778.4|72775.3|72760.3|707
1660059900000|2022-08-09 15:45:00|72783.4|72768.4|72767.4|72752.4|72784.4|72769.4|72761.1|72744.5|745
1660060200000|2022-08-09 15:50:00|72767.8|72752.8|72754.6|72739.6|72785.5|72768.9|72752.9|72736.9|805
1660060500000|2022-08-09 15:55:00|72754.3|72739.3|72776.8|72761.8|72780.1|72762.3|72753.9|72737.1|700
1660060800000|2022-08-09 16:00:00|72776.6|72761.6|72754.5|72739.5|72783.5|72766.2|72754|72735.8|723
1660061100000|2022-08-09 16:05:00|72754.2|72739.2|72741.1|72726.1|72757.2|72739.6|72731.6|72714.3|768
1660061400000|2022-08-09 16:10:00|72741.3|72726.3|72770.1|72755.1|72777.6|72760.1|72740.3|72725.3|740
1660061700000|2022-08-09 16:15:00|72773.1|72753.1|72767.6|72752.6|72775.6|72757.6|72757.2|72741.6|680
1660062000000|2022-08-09 16:20:00|72767.5|72752.5|72787.9|72772.9|72790.7|72774.2|72759.9|72742.4|653
1660062300000|2022-08-09 16:25:00|72785.8|72770.8|72791.6|72776.6|72792.9|72776.7|72774.9|72758.4|659
1660062600000|2022-08-09 16:30:00|72792|72777|72848.9|72828.9|72849|72831.8|72789.5|72773|810
1660062900000|2022-08-09 16:35:00|72849.1|72829.1|72817.2|72802.2|72849.1|72832|72813.3|72796.9|692
1660063200000|2022-08-09 16:40:00|72817.3|72802.3|72826.9|72811.9|72832.4|72814.9|72809.9|72793.3|561
1660063500000|2022-08-09 16:45:00|72826.8|72811.8|72835.3|72820.3|72844.3|72828.4|72824|72809|533
1660063800000|2022-08-09 16:50:00|72835|72820|72828.7|72813.7|72839.2|72822.2|72827.2|72812.2|507
1660064100000|2022-08-09 16:55:00|72828.1|72813.1|72822.1|72807.1|72838.6|72822.9|72822.1|72807.1|511
1660064400000|2022-08-09 17:00:00|72822.2|72807.2|72821.1|72806.1|72832.7|72817.2|72808.2|72793.2|655
1660064700000|2022-08-09 17:05:00|72820.9|72805.9|72825.3|72810.3|72839.4|72822.3|72820.8|72804.1|508
1660065000000|2022-08-09 17:10:00|72825.8|72810.8|72824.8|72809.8|72838.5|72822.2|72820.2|72803.1|644
1660065300000|2022-08-09 17:15:00|72825.4|72810.4|72837|72822|72839.7|72822.8|72821.9|72805.5|685
1660065600000|2022-08-09 17:20:00|72836.9|72821.9|72838|72823|72840.3|72823.9|72829.3|72814.3|567
1660065900000|2022-08-09 17:25:00|72837.2|72822.2|72835.1|72820.1|72843.1|72827.2|72834.5|72817.1|484
1660066200000|2022-08-09 17:30:00|72834.6|72819.6|72846|72831|72848|72831.9|72832.6|72816|631
1660066500000|2022-08-09 17:35:00|72846.1|72831.1|72850|72835|72850.5|72835.5|72835.3|72817.9|668
1660066800000|2022-08-09 17:40:00|72849.9|72834.9|72861.7|72846.7|72871.8|72856.1|72849.9|72834.9|786
1660067100000|2022-08-09 17:45:00|72861.5|72846.5|72864.9|72849.9|72875|72858.2|72857.2|72842.2|681
1660067400000|2022-08-09 17:50:00|72864|72849|72859.9|72844.9|72870.6|72855|72853.2|72838.2|695
1660067700000|2022-08-09 17:55:00|72859.6|72844.6|72851.1|72836.1|72865.9|72850.9|72847.3|72831.8|638
1660068000000|2022-08-09 18:00:00|72850.9|72835.9|72845.2|72825.2|72852.5|72836.2|72830.2|72813|731
1660068300000|2022-08-09 18:05:00|72842.1|72827.1|72834.9|72819.9|72850|72832.2|72831.4|72816.4|590
1660068600000|2022-08-09 18:10:00|72834.7|72819.7|72843.6|72823.6|72844.4|72826.6|72829.6|72812.2|614
1660068900000|2022-08-09 18:15:00|72841.1|72826.1|72880.4|72865.4|72884.1|72866.6|72839.6|72823.9|624
1660069200000|2022-08-09 18:20:00|72880.3|72865.3|72900.1|72885.1|72911|72896|72878.9|72862.9|679
1660069500000|2022-08-09 18:25:00|72902.5|72882.5|72919.6|72899.6|72925.2|72908|72895.3|72877.8|677
1660069800000|2022-08-09 18:30:00|72916.4|72901.4|72907.7|72892.7|72926.5|72909.5|72907.3|72890.7|697
1660070100000|2022-08-09 18:35:00|72908.3|72893.3|72898.4|72883.4|72916.6|72901.6|72894.8|72879.8|675
1660070400000|2022-08-09 18:40:00|72898.5|72883.5|72919.4|72904.4|72921.4|72905.7|72894.3|72877.9|563
1660070700000|2022-08-09 18:45:00|72918.9|72903.9|72909.4|72894.4|72931|72914.3|72905.4|72888.5|566
1660071000000|2022-08-09 18:50:00|72909.5|72894.5|72915.6|72900.6|72921|72903.5|72904.3|72888.9|678
1660071300000|2022-08-09 18:55:00|72915.5|72900.5|72921.4|72906.4|72922.5|72907.5|72901.1|72886.1|728
1660071600000|2022-08-09 19:00:00|72923.8|72908.8|72911.3|72896.3|72931.4|72914.3|72907.7|72892.2|722
1660071900000|2022-08-09 19:05:00|72911.9|72896.9|72927.1|72907.1|72936.6|72918.6|72910.7|72892.3|671
1660072200000|2022-08-09 19:10:00|72924.5|72909.5|72927|72907|72936.5|72920.5|72917.9|72900.1|526
1660072500000|2022-08-09 19:15:00|72927.1|72907.1|72906.1|72891.1|72927.1|72909.9|72904.5|72889.5|663
1660072800000|2022-08-09 19:20:00|72906.2|72891.2|72909.3|72889.3|72909.3|72892|72893.5|72876.1|645
1660073100000|2022-08-09 19:25:00|72909|72889|72881.9|72861.9|72911.4|72893|72867.9|72851.2|647
1660073400000|2022-08-09 19:30:00|72878.6|72863.6|72878.8|72858.8|72885|72867.1|72867.5|72850.1|633
1660073700000|2022-08-09 19:35:00|72878.6|72858.6|72891.5|72871.5|72900.4|72883.6|72871.9|72854.5|525
1660074000000|2022-08-09 19:40:00|72891.4|72871.4|72914.9|72899.9|72917.7|72901.4|72888.6|72871.4|616
1660074300000|2022-08-09 19:45:00|72914.7|72899.7|72917|72897|72925.1|72907.8|72905.6|72888.2|546
1660074600000|2022-08-09 19:50:00|72916.6|72896.6|72904.4|72884.4|72916.6|72896.6|72890.4|72873.1|693
1660074900000|2022-08-09 19:55:00|72904.2|72884.2|72898.3|72878.3|72905.9|72887.2|72894.6|72875.3|535
1660075200000|2022-08-09 20:00:00|72897.8|72877.8|72886.2|72866.2|72900.7|72880.7|72880.8|72860.8|574
1660075500000|2022-08-09 20:05:00|72886.3|72866.3|72885.9|72865.9|72888.7|72868.7|72880.6|72860.6|372
1660075800000|2022-08-09 20:10:00|72885.7|72865.7|72882.5|72862.5|72900.7|72880.7|72881|72861|504
1660076100000|2022-08-09 20:15:00|72881.9|72861.9|72872.5|72852.5|72882.1|72862.1|72871.4|72851.4|390
1660076400000|2022-08-09 20:20:00|72872.3|72852.3|72854.9|72839.9|72874|72855.6|72852.3|72834.1|457
1660076700000|2022-08-09 20:25:00|72855|72840|72858|72838|72861.6|72843.7|72852.3|72833.8|461
1660077000000|2022-08-09 20:30:00|72861.8|72841.8|72853.8|72833.8|72865.5|72845.5|72852.9|72833.2|427
1660077300000|2022-08-09 20:35:00|72852.9|72832.9|72851.6|72831.6|72857.5|72837.5|72845.6|72825.6|389
1660077600000|2022-08-09 20:40:00|72851.7|72831.7|72853.4|72833.4|72854.7|72834.7|72845|72826.6|336
1660077900000|2022-08-09 20:45:00|72853|72833|72868.5|72848.5|72868.5|72848.5|72852.6|72832.6|348
1660078200000|2022-08-09 20:50:00|72867.3|72847.3|72864.8|72844.8|72870.7|72850.7|72861.3|72841.3|426
1660078500000|2022-08-09 20:55:00|72864.7|72844.7|72865.9|72845.9|72877.2|72848|72863|72832.6|367
1660078800000|2022-08-09 21:00:00|72866|72846|72863.9|72843.9|72874.7|72847.4|72863.9|72841.9|73
1660079100000|2022-08-09 21:05:00|72864.1|72844.1|72867.7|72846|72868|72847.5|72864.1|72844.1|53
1660079400000|2022-08-09 21:10:00|72872.9|72837.6|72867.9|72846.4|72879.8|72847.4|72865.1|72827.6|96
1660079700000|2022-08-09 21:15:00|72867.7|72846.1|72880.5|72858.8|72900.6|72867.4|72864.8|72830.2|237
1660080000000|2022-08-09 21:20:00|72879.8|72859.6|72880.4|72840.6|72894.3|72860.2|72868.4|72832.9|226
1660080300000|2022-08-09 21:25:00|72882|72840.2|72876.1|72841.4|72888|72853.9|72869.2|72829.7|133
1660080600000|2022-08-09 21:30:00|72873.6|72845.5|72875.2|72847.6|72887.6|72852.5|72866.2|72830.2|192
1660080900000|2022-08-09 21:35:00|72875|72847|72869.1|72849.1|72892.8|72852.2|72867.2|72828.3|158
1660081200000|2022-08-09 21:40:00|72869.8|72849.8|72876.8|72848.7|72893.2|72852.8|72862.1|72828.3|189
1660081500000|2022-08-09 21:45:00|72875.4|72848|72863.2|72822.7|72909.3|72851.4|72851.7|72785.6|283
1660081800000|2022-08-09 21:50:00|72859.8|72827|72885.6|72807.8|72890.6|72841.2|72848.6|72801.3|369
1660082100000|2022-08-09 21:55:00|72882.6|72812|72862.2|72838.5|72896.7|72854.3|72852.3|72794.6|249
1660082400000|2022-08-09 22:00:00|72863.7|72838.3|72863|72843|72882.7|72853.7|72855.5|72827.6|373
1660082700000|2022-08-09 22:05:00|72862.7|72842.7|72877.3|72846.6|72888|72854|72855.4|72820.4|406
1660083000000|2022-08-09 22:10:00|72876.2|72847.7|72870.4|72850.4|72885.8|72858|72866.4|72840.9|373
1660083300000|2022-08-09 22:15:00|72869.8|72849.8|72862.8|72842.8|72876.5|72851.6|72856.3|72830|601
1660083600000|2022-08-09 22:20:00|72862.7|72842.7|72869.8|72831.3|72877.3|72845.7|72860.1|72829.3|476
1660083900000|2022-08-09 22:25:00|72870.1|72831.1|72872.3|72838.1|72881|72850.5|72862.3|72827.5|510
1660084200000|2022-08-09 22:30:00|72870.3|72840.2|72862.9|72842.9|72875.4|72845|72861.7|72831.3|435
1660084500000|2022-08-09 22:35:00|72862.8|72842.8|72863.6|72841.6|72876.6|72849.7|72862.8|72831.6|549
1660084800000|2022-08-09 22:40:00|72863.9|72841.4|72873.4|72853.4|72882.3|72853.5|72863.9|72835.7|484
1660085100000|2022-08-09 22:45:00|72873.5|72853.5|72869.1|72849.1|72887.6|72859.5|72865.6|72834.2|487
1660085400000|2022-08-09 22:50:00|72869|72849|72874.6|72849|72880.9|72855.2|72864.9|72834.7|560
1660085700000|2022-08-09 22:55:00|72874.9|72848.9|72915.1|72893.1|72928.9|72900.7|72874.4|72848|705
1660086000000|2022-08-09 23:00:00|72914.2|72894.2|72905.7|72882.3|72929.2|72901.2|72901.2|72879.6|587
1660086300000|2022-08-09 23:05:00|72903.6|72883.6|72901|72877.1|72909.8|72887.6|72894.2|72872.6|515
1660086600000|2022-08-09 23:10:00|72900.2|72877.3|72901.1|72881.1|72906.2|72883.1|72894.6|72873.1|370
1660086900000|2022-08-09 23:15:00|72901.6|72881.6|72898|72878|72901.6|72881.6|72891.8|72870.7|360
1660087200000|2022-08-09 23:20:00|72898.1|72878.1|72897.2|72877.2|72900.7|72880.7|72889.6|72866.6|424
1660087500000|2022-08-09 23:25:00|72897.4|72877.4|72896.6|72876.6|72901.9|72881.9|72890.4|72868.2|427
1660087800000|2022-08-09 23:30:00|72896.3|72876.3|72896.6|72876.6|72903.2|72882.6|72894.1|72873.3|370
1660088100000|2022-08-09 23:35:00|72896.4|72876.4|72920.6|72900.6|72921.7|72901.7|72892.4|72872.4|465
1660088400000|2022-08-09 23:40:00|72920.4|72900.4|72900.3|72880.3|72920.5|72900.5|72896.4|72876.4|482
1660088700000|2022-08-09 23:45:00|72900.2|72880.2|72894.2|72874.2|72901.2|72881.2|72891.2|72871.2|444
1660089000000|2022-08-09 23:50:00|72894.3|72874.3|72900.6|72880.6|72904.9|72884.9|72893.5|72873.5|374
1660089300000|2022-08-09 23:55:00|72900.5|72880.5|72902.5|72882.5|72906.2|72886.2|72898.7|72878.7|466
1660089600000|2022-08-10 00:00:00|72900.9|72880.9|72927.2|72907.2|72929.3|72909.3|72897.3|72877.3|757
1660089900000|2022-08-10 00:05:00|72927.7|72907.7|72923.3|72908.3|72930|72910.8|72917.2|72898.1|572
1660090200000|2022-08-10 00:10:00|72927.2|72907.2|72922.6|72902.6|72934.1|72914.1|72912.3|72894|557
1660090500000|2022-08-10 00:15:00|72922.4|72902.4|72913.6|72893.6|72929.6|72910.8|72913.3|72893.3|520
1660090800000|2022-08-10 00:20:00|72913.5|72893.5|72924.7|72904.7|72929.8|72909.8|72912.7|72893.5|583
1660091100000|2022-08-10 00:25:00|72924.6|72904.6|72931.9|72911.9|72934.7|72914.7|72924.6|72904.6|472
1660091400000|2022-08-10 00:30:00|72932.3|72912.3|72926.4|72906.4|72938.7|72918.7|72921.7|72904.7|598
1660091700000|2022-08-10 00:35:00|72926.3|72906.3|72919.4|72904.4|72929.9|72910.7|72915.1|72900.1|359
1660092000000|2022-08-10 00:40:00|72919.5|72904.5|72921.7|72901.7|72927.2|72910.7|72914.1|72896.2|424
1660092300000|2022-08-10 00:45:00|72921.8|72901.8|72921.8|72901.8|72928|72910.4|72914.8|72898.9|387
1660092600000|2022-08-10 00:50:00|72921.7|72901.7|72894.6|72874.6|72928.4|72910.2|72889|72871|747
1660092900000|2022-08-10 00:55:00|72891|72871|72903|72883|72908.1|72890.1|72891|72871|557
1660093200000|2022-08-10 01:00:00|72903.2|72883.2|72880.8|72865.8|72906|72888.5|72878.8|72863.8|563
1660093500000|2022-08-10 01:05:00|72880.5|72865.5|72893.8|72873.8|72895.5|72878.3|72880.2|72862.7|556
1660093800000|2022-08-10 01:10:00|72891.9|72876.9|72901.4|72881.4|72901.4|72883.8|72889.8|72871.8|408
1660094100000|2022-08-10 01:15:00|72902.9|72882.9|72908.4|72888.4|72908.4|72890.3|72890.8|72870.8|622
1660094400000|2022-08-10 01:20:00|72908.2|72888.2|72919|72899|72920.7|72902.7|72904.8|72887.2|494
1660094700000|2022-08-10 01:25:00|72918.8|72898.8|72902.2|72882.2|72920.2|72901.5|72896.7|72876.7|412
1660095000000|2022-08-10 01:30:00|72902.4|72882.4|72892.8|72872.8|72910.5|72892.3|72886.1|72869.6|726
1660095300000|2022-08-10 01:35:00|72893.6|72873.6|72881.2|72866.2|72898.1|72879.3|72881.1|72863.8|448
1660095600000|2022-08-10 01:40:00|72881.4|72866.4|72856.8|72836.8|72888.9|72868.9|72853.1|72834.5|636
1660095900000|2022-08-10 01:45:00|72856.4|72836.4|72854.4|72834.4|72863.1|72845.4|72839.2|72822.1|586
1660096200000|2022-08-10 01:50:00|72853.8|72833.8|72878.5|72858.5|72879.6|72861.4|72852|72833.6|626
1660096500000|2022-08-10 01:55:00|72877.9|72857.9|72874.8|72854.8|72882.9|72862.9|72867.7|72849.7|553
1660096800000|2022-08-10 02:00:00|72874.7|72854.7|72875.3|72855.3|72883.1|72865.2|72867.9|72847.9|523
1660097100000|2022-08-10 02:05:00|72875.6|72855.6|72857.8|72837.8|72881.3|72861.3|72853.9|72835.1|582
1660097400000|2022-08-10 02:10:00|72857.5|72837.5|72851.5|72836.5|72863.9|72846.5|72847.9|72828.7|498
1660097700000|2022-08-10 02:15:00|72851.4|72836.4|72856|72841|72866.7|72847.7|72851.4|72835.5|446
1660098000000|2022-08-10 02:20:00|72855.7|72840.7|72861.3|72841.3|72863.8|72845.9|72854|72835.5|414
1660098300000|2022-08-10 02:25:00|72862.2|72842.2|72855.5|72835.5|72865.3|72845.8|72847.6|72829.1|517
1660098600000|2022-08-10 02:30:00|72855|72835|72849.7|72829.7|72855.1|72836.6|72845|72827.6|423
1660098900000|2022-08-10 02:35:00|72849.9|72829.9|72840.6|72820.6|72850.3|72831.8|72837.5|72819.9|403
1660099200000|2022-08-10 02:40:00|72840.5|72820.5|72841.1|72826.1|72845.3|72826.4|72837.2|72819.7|372
1660099500000|2022-08-10 02:45:00|72841|72826|72839.3|72819.3|72844.4|72826.4|72827|72808.7|344
1660099800000|2022-08-10 02:50:00|72839.4|72819.4|72826.9|72806.9|72839.5|72821.5|72819.8|72802.4|533
1660100100000|2022-08-10 02:55:00|72826.6|72806.6|72829.6|72809.6|72830.7|72812.5|72819.7|72803.3|345
1660100400000|2022-08-10 03:00:00|72829.8|72809.8|72836.1|72816.1|72836.2|72819.3|72824.7|72805.9|421
1660100700000|2022-08-10 03:05:00|72833.9|72818.9|72842.9|72822.9|72845.4|72828.4|72832.7|72813.5|357
1660101000000|2022-08-10 03:10:00|72842.8|72822.8|72843.8|72828.8|72850.8|72831.9|72836|72819.5|394
1660101300000|2022-08-10 03:15:00|72843.9|72828.9|72828.3|72808.3|72850.8|72832.4|72825.2|72807.6|318
1660101600000|2022-08-10 03:20:00|72828.4|72808.4|72844|72824|72845.6|72828.2|72823.8|72805.5|321
1660101900000|2022-08-10 03:25:00|72843.6|72828.6|72855.6|72835.6|72859.7|72842.1|72841.4|72824|397
1660102200000|2022-08-10 03:30:00|72855.8|72835.8|72862.6|72847.6|72871.8|72855.1|72852.4|72835.4|443
1660102500000|2022-08-10 03:35:00|72863.7|72848.7|72859.6|72844.6|72870.2|72851.4|72859.2|72842.2|368
1660102800000|2022-08-10 03:40:00|72859.7|72844.7|72862.8|72847.8|72870.7|72853.1|72859.2|72842|318
1660103100000|2022-08-10 03:45:00|72862.7|72847.7|72861.5|72846.5|72867.4|72848.6|72858.9|72840.1|353
1660103400000|2022-08-10 03:50:00|72864|72844|72862.1|72842.1|72865.3|72846.6|72851.2|72833.9|276
1660103700000|2022-08-10 03:55:00|72861.9|72841.9|72857.6|72842.6|72867.5|72849.8|72854.2|72837.1|320
1660104000000|2022-08-10 04:00:00|72856.9|72841.9|72854.1|72834.1|72860.2|72841.9|72849.4|72832.6|284
1660104300000|2022-08-10 04:05:00|72854.3|72834.3|72864.1|72844.1|72865.4|72847.4|72853.8|72834.3|206
1660104600000|2022-08-10 04:10:00|72861.4|72846.4|72867.9|72847.9|72868.4|72851.2|72857.8|72840.4|312
1660104900000|2022-08-10 04:15:00|72865.4|72850.4|72860.8|72840.8|72869.6|72851.3|72858|72840.7|325
1660105200000|2022-08-10 04:20:00|72858.1|72843.1|72872|72852|72876|72858.6|72854.3|72836.8|353
1660105500000|2022-08-10 04:25:00|72872.2|72852.2|72865.6|72845.6|72873.5|72855.8|72860.6|72841.7|372
1660105800000|2022-08-10 04:30:00|72865.4|72845.4|72861.9|72846.9|72866.5|72848.5|72857.2|72840.9|401
1660106100000|2022-08-10 04:35:00|72865.9|72845.9|72862.5|72847.5|72867.7|72849.1|72858.1|72840.9|305
1660106400000|2022-08-10 04:40:00|72862.7|72847.7|72844.2|72829.2|72864.9|72847.7|72841|72825.2|340
1660106700000|2022-08-10 04:45:00|72846.6|72826.6|72852.3|72837.3|72856.1|72838.9|72837.2|72818.9|266
1660107000000|2022-08-10 04:50:00|72852.8|72837.8|72855.5|72840.5|72859.6|72843|72848.5|72830.8|367
1660107300000|2022-08-10 04:55:00|72855.9|72840.9|72863.4|72843.4|72866|72848|72852.2|72835.2|432
1660107600000|2022-08-10 05:00:00|72862.9|72847.9|72859.4|72839.4|72865|72847.9|72848.8|72830.4|528
1660107900000|2022-08-10 05:05:00|72859.2|72839.2|72856.4|72836.4|72859.9|72842.4|72848.6|72831.6|385
1660108200000|2022-08-10 05:10:00|72855.6|72835.6|72856.1|72841.1|72861.1|72844.5|72851.2|72832.9|454
1660108500000|2022-08-10 05:15:00|72856.3|72841.3|72857.9|72842.9|72863.9|72847|72853.2|72833.9|463
1660108800000|2022-08-10 05:20:00|72858|72843|72855.6|72835.6|72860.7|72843.2|72853.2|72834.9|433
1660109100000|2022-08-10 05:25:00|72855.5|72835.5|72857.2|72842.2|72864.7|72847.7|72847.3|72829.3|443
1660109400000|2022-08-10 05:30:00|72856.2|72841.2|72830.7|72810.7|72859.2|72841.5|72829.1|72809.6|464
1660109700000|2022-08-10 05:35:00|72830.1|72810.1|72835.8|72815.8|72836.7|72818.9|72822.6|72805.4|510
1660110000000|2022-08-10 05:40:00|72835.9|72815.9|72835.7|72815.7|72843.3|72824.2|72829.5|72811.1|523
1660110300000|2022-08-10 05:45:00|72834.4|72819.4|72839.7|72819.7|72852.4|72835.6|72832.4|72815.1|581
1660110600000|2022-08-10 05:50:00|72839.6|72819.6|72851.2|72831.2|72851.2|72835|72830.5|72813.9|526
1660110900000|2022-08-10 05:55:00|72851.1|72831.1|72874.2|72854.2|72878.6|72856|72844.8|72827.8|650
1660111200000|2022-08-10 06:00:00|72873.2|72853.2|72871.2|72851.2|72890.3|72872.2|72867.3|72850.5|811
1660111500000|2022-08-10 06:05:00|72870.5|72850.5|72872.3|72857.3|72880.2|72862|72863.8|72846.5|686
1660111800000|2022-08-10 06:10:00|72872.2|72857.2|72868.3|72853.3|72872.2|72857.2|72853.2|72835.5|693
1660112100000|2022-08-10 06:15:00|72868|72853|72885.8|72870.8|72909.2|72891.4|72867.8|72852.8|688
1660112400000|2022-08-10 06:20:00|72886.3|72871.3|72897.3|72882.3|72902.8|72887.8|72879|72863.3|618
1660112700000|2022-08-10 06:25:00|72897|72882|72905|72890|72906.9|72891.9|72893.6|72877|555
1660113000000|2022-08-10 06:30:00|72904.8|72889.8|72900.8|72885.8|72918|72901.1|72894.5|72876.7|760
1660113300000|2022-08-10 06:35:00|72899.7|72884.7|72912.5|72897.5|72915.2|72900|72893.5|72878.5|669
1660113600000|2022-08-10 06:40:00|72912.3|72897.3|72896.3|72876.3|72918.6|72901.1|72890.9|72875.9|584
1660113900000|2022-08-10 06:45:00|72895|72880|72889.1|72874.1|72900.7|72885.7|72871.5|72854.6|635
1660114200000|2022-08-10 06:50:00|72889.4|72874.4|72897.5|72882.5|72921.8|72904.4|72886.8|72871.7|725
1660114500000|2022-08-10 06:55:00|72896.7|72881.7|72874.5|72859.5|72901.1|72886.1|72870.4|72854|668
1660114800000|2022-08-10 07:00:00|72875.6|72860.6|72846.1|72826.1|72898.4|72881.2|72838.2|72822.1|939
1660115100000|2022-08-10 07:05:00|72845.2|72830.2|72846.4|72831.4|72859.9|72844.9|72827.3|72809.5|857
1660115400000|2022-08-10 07:10:00|72847|72832|72884.2|72869.2|72884.7|72869.7|72838|72823|838
1660115700000|2022-08-10 07:15:00|72881.8|72866.8|72870.2|72855.2|72898.9|72881.6|72854.6|72836.9|816
1660116000000|2022-08-10 07:20:00|72869|72854|72882.9|72867.9|72886.6|72871.3|72847.9|72830.3|893
1660116300000|2022-08-10 07:25:00|72883|72868|72874|72854|72895.8|72879|72862.5|72843.9|837
1660116600000|2022-08-10 07:30:00|72870.2|72855.2|72877|72862|72890|72873.4|72860|72842.3|881
1660116900000|2022-08-10 07:35:00|72876.8|72861.8|72880|72865|72891.6|72872.8|72859.8|72844.8|801
1660117200000|2022-08-10 07:40:00|72880.3|72865.3|72876.8|72856.8|72892.6|72877.6|72867.4|72850.2|799
1660117500000|2022-08-10 07:45:00|72874.5|72859.5|72855.7|72840.7|72875.7|72860.7|72848.4|72833.4|809
1660117800000|2022-08-10 07:50:00|72855.6|72840.6|72860.2|72845.2|72865.8|72849.2|72848.2|72832|654
1660118100000|2022-08-10 07:55:00|72859.9|72844.9|72880.5|72860.5|72882.7|72862.7|72843.9|72828|747
1660118400000|2022-08-10 08:00:00|72883.4|72863.4|72913.4|72898.4|72925.2|72910.2|72873.4|72855.3|886
1660118700000|2022-08-10 08:05:00|72913.3|72898.3|72917.6|72902.6|72940.7|72924.6|72907.1|72892.1|856
1660119000000|2022-08-10 08:10:00|72917.8|72902.8|72927.6|72912.6|72938.5|72923.5|72910.1|72895.1|811
1660119300000|2022-08-10 08:15:00|72926.9|72911.9|72925.5|72910.5|72935.1|72920.1|72909.5|72894.5|681
1660119600000|2022-08-10 08:20:00|72925.9|72910.9|72901.7|72886.7|72930.1|72913|72891.1|72874.1|730
1660119900000|2022-08-10 08:25:00|72902|72887|72854.9|72839.9|72910|72894.8|72852|72837|844
1660120200000|2022-08-10 08:30:00|72853.7|72838.7|72833|72818|72873.2|72856.4|72824.2|72808.5|805
1660120500000|2022-08-10 08:35:00|72834.3|72819.3|72834.7|72819.7|72864|72846.6|72830.4|72814.5|792
1660120800000|2022-08-10 08:40:00|72834.6|72819.6|72786.6|72771.6|72835.1|72820.1|72769.6|72754.6|925
1660121100000|2022-08-10 08:45:00|72786.5|72771.5|72815.9|72800.9|72821.9|72805|72784.5|72769.1|853
1660121400000|2022-08-10 08:50:00|72816.3|72801.3|72814.4|72799.4|72833.2|72818.2|72798.8|72783.8|765
1660121700000|2022-08-10 08:55:00|72814.2|72799.2|72795.2|72780.2|72826.5|72810.3|72785.6|72770.5|749
1660122000000|2022-08-10 09:00:00|72795|72780|72818.4|72803.4|72834.4|72817.1|72784.9|72769.9|789
1660122300000|2022-08-10 09:05:00|72817.7|72802.7|72805.3|72790.3|72823|72808|72804.8|72787.8|715
1660122600000|2022-08-10 09:10:00|72805.2|72790.2|72800.4|72785.4|72821.2|72806.1|72797.8|72781.4|756
1660122900000|2022-08-10 09:15:00|72800|72785|72787.8|72772.8|72800|72785|72775.3|72759.1|780
1660123200000|2022-08-10 09:20:00|72789.8|72774.8|72783|72768|72798.1|72781.9|72782|72765|706
1660123500000|2022-08-10 09:25:00|72783.2|72768.2|72756.7|72741.7|72788.5|72773.5|72755.4|72738.5|840
1660123800000|2022-08-10 09:30:00|72756.8|72741.8|72755.2|72740.2|72757.9|72741.8|72735.4|72720.4|810
1660124100000|2022-08-10 09:35:00|72754.7|72739.7|72743.2|72728.2|72756.8|72739.9|72731.4|72715.5|743
1660124400000|2022-08-10 09:40:00|72743.7|72728.7|72787|72772|72792.6|72776.6|72738.8|72723.5|719
1660124700000|2022-08-10 09:45:00|72787.2|72772.2|72772.7|72757.7|72797.6|72782.6|72765|72750|716
1660125000000|2022-08-10 09:50:00|72772.8|72757.8|72744.4|72729.4|72773.5|72758.5|72735.5|72720.5|627
1660125300000|2022-08-10 09:55:00|72744.3|72729.3|72758|72743|72758.1|72743.1|72741|72726|665
1660125600000|2022-08-10 10:00:00|72757.1|72742.1|72767|72752|72781.9|72766.9|72755.8|72740|637
1660125900000|2022-08-10 10:05:00|72767.2|72752.2|72770|72750|72793.6|72775.3|72762.7|72744.6|674
1660126200000|2022-08-10 10:10:00|72770.1|72750.1|72737.8|72722.8|72774.3|72757.2|72737.2|72722.2|650
1660126500000|2022-08-10 10:15:00|72737.6|72722.6|72751.7|72731.7|72759.2|72744.1|72732.7|72715.8|736
1660126800000|2022-08-10 10:20:00|72751.9|72731.9|72755.2|72740.2|72768.3|72751|72742.2|72725.9|719
1660127100000|2022-08-10 10:25:00|72753.4|72738.4|72762.2|72747.2|72768.6|72751.9|72746.2|72727.2|735
1660127400000|2022-08-10 10:30:00|72762.4|72747.4|72729.3|72714.3|72775|72760|72729.2|72714.2|636
1660127700000|2022-08-10 10:35:00|72729.7|72714.7|72717.4|72697.4|72730.7|72715.7|72695.1|72680.1|816
1660128000000|2022-08-10 10:40:00|72718.2|72703.2|72687.4|72672.4|72724.7|72707.4|72685.5|72668|786
1660128300000|2022-08-10 10:45:00|72686.3|72671.3|72701.1|72686.1|72704.3|72687.3|72682.8|72665.6|661
1660128600000|2022-08-10 10:50:00|72703.9|72683.9|72675.5|72660.5|72704|72685.4|72671.1|72653.9|752
1660128900000|2022-08-10 10:55:00|72675.1|72660.1|72663.5|72643.5|72675.8|72660.2|72634.4|72618.1|910
1660129200000|2022-08-10 11:00:00|72663.8|72643.8|72684.6|72669.6|72688.9|72673.9|72654.4|72634.4|823
1660129500000|2022-08-10 11:05:00|72684.4|72669.4|72687.2|72672.2|72687.3|72672.3|72672.4|72656.3|747
1660129800000|2022-08-10 11:10:00|72686.8|72671.8|72683.7|72668.7|72704.3|72686.8|72672.4|72655.2|710
1660130100000|2022-08-10 11:15:00|72683.4|72668.4|72698.1|72683.1|72708|72693|72663.9|72648.9|708
1660130400000|2022-08-10 11:20:00|72699.3|72684.3|72650.8|72635.8|72699.3|72684.3|72646|72628.8|766
1660130700000|2022-08-10 11:25:00|72651.1|72636.1|72604.3|72584.3|72653|72636.2|72591.3|72575.8|852
1660131000000|2022-08-10 11:30:00|72604.8|72584.8|72609.1|72594.1|72640.5|72624.3|72595.4|72579.3|786
1660131300000|2022-08-10 11:35:00|72609.6|72594.6|72613.5|72598.5|72626.9|72611.9|72600.4|72583|725
1660131600000|2022-08-10 11:40:00|72613.3|72598.3|72614.2|72599.2|72638.9|72622.5|72609.4|72593.2|647
1660131900000|2022-08-10 11:45:00|72614.1|72599.1|72598.9|72583.9|72630.2|72614.5|72593.3|72577.7|718
1660132200000|2022-08-10 11:50:00|72601.4|72581.4|72542.9|72522.9|72610.9|72593.7|72534.5|72517.3|847
1660132500000|2022-08-10 11:55:00|72543.1|72523.1|72529.4|72514.4|72560.4|72544.4|72510|72493.6|989
1660132800000|2022-08-10 12:00:00|72533|72513|72549.7|72534.7|72561.9|72546.5|72526.7|72506.7|844
1660133100000|2022-08-10 12:05:00|72549.9|72534.9|72569.6|72554.6|72581.2|72562.9|72542.4|72526.4|800
1660133400000|2022-08-10 12:10:00|72569.2|72554.2|72582.3|72567.3|72582.3|72567.3|72553.4|72536.5|815
1660133700000|2022-08-10 12:15:00|72581.4|72566.4|72568.1|72553.1|72604.6|72587.8|72565.5|72550.5|883
1660134000000|2022-08-10 12:20:00|72573.2|72558.2|72569.9|72554.9|72592.8|72577.8|72557.8|72542.8|910
1660134300000|2022-08-10 12:25:00|72569.8|72554.8|72648.8|72590.6|72652.6|72610.6|72539.4|72523.5|989
1660134600000|2022-08-10 12:30:00|72645.2|72592|72189|72169|72656.9|72595.5|72060.8|72040.8|1177
1660134900000|2022-08-10 12:35:00|72188.7|72168.7|72006.6|71986.6|72198.4|72178.4|71995.9|71975.9|1167
1660135200000|2022-08-10 12:40:00|72006.3|71986.3|71979.3|71959.3|72055.3|72035.3|71919|71899|1132
1660135500000|2022-08-10 12:45:00|71981.9|71961.9|71944.3|71924.3|72019.6|71999.6|71929.7|71910.8|1142
1660135800000|2022-08-10 12:50:00|71946.3|71926.3|72018|71998|72046.8|72026.8|71945|71925|1155
1660136100000|2022-08-10 12:55:00|72018.9|71998.9|72072.8|72052.8|72073.3|72056.4|72000|71980.7|1111
1660136400000|2022-08-10 13:00:00|72071.5|72051.5|72048.4|72028.4|72128.6|72108.6|72030.1|72013.3|1163
1660136700000|2022-08-10 13:05:00|72049.9|72029.9|72049.4|72034.4|72079.6|72063.2|71995.3|71975.8|1132
1660137000000|2022-08-10 13:10:00|72050.5|72035.5|72166.8|72151.8|72167.9|72151.8|72048.1|72033.1|1094
1660137300000|2022-08-10 13:15:00|72166.7|72151.7|72120.4|72105.4|72171.8|72156.6|72103.5|72088.1|1068
1660137600000|2022-08-10 13:20:00|72118.8|72103.8|72100.7|72085.7|72141.5|72126.5|72080|72063.1|1036
1660137900000|2022-08-10 13:25:00|72100.9|72085.9|72098.2|72083.2|72111.9|72096.9|72069.8|72054.8|1007
1660138200000|2022-08-10 13:30:00|72097.8|72082.8|72095|72075|72169.8|72154.8|72065|72045.5|1155
1660138500000|2022-08-10 13:35:00|72093.6|72078.6|72197.6|72182.6|72203.6|72184.7|72081.4|72065.3|1092
1660138800000|2022-08-10 13:40:00|72193.1|72178.1|72173.1|72158.1|72201|72185.6|72149.4|72134.4|1095
1660139100000|2022-08-10 13:45:00|72174.3|72159.3|72135.4|72120.4|72188.8|72173.8|72133.2|72118.2|1097
1660139400000|2022-08-10 13:50:00|72135.9|72120.9|72128.3|72113.3|72156.5|72141.5|72084.5|72069.5|1085
1660139700000|2022-08-10 13:55:00|72128.8|72113.8|72081|72066|72148.6|72133.6|72073.5|72053.5|1069
1660140000000|2022-08-10 14:00:00|72084.1|72069.1|72025.8|72010.8|72115|72098.7|71996.1|71981.1|1110
1660140300000|2022-08-10 14:05:00|72023.9|72008.9|72015.2|72000.2|72074.5|72059.4|72009.6|71993.4|1127
1660140600000|2022-08-10 14:10:00|72014.6|71999.6|72035.7|72020.7|72035.9|72020.7|71969.7|71954.7|1078
1660140900000|2022-08-10 14:15:00|72035.4|72020.4|72027.1|72012.1|72046.2|72031.2|71992.7|71972.7|1098
1660141200000|2022-08-10 14:20:00|72026.6|72011.6|72001.5|71986.5|72067.6|72049.9|72000.1|71985.1|1099
1660141500000|2022-08-10 14:25:00|71999.8|71984.8|71941.9|71926.9|72002.8|71987.8|71937.1|71922.1|1049
1660141800000|2022-08-10 14:30:00|71941.6|71926.6|71915.6|71895.6|71951.6|71936.6|71884.6|71864.6|1100
1660142100000|2022-08-10 14:35:00|71916.1|71896.1|71933.9|71918.9|71975|71960|71915.6|71896.1|1057
1660142400000|2022-08-10 14:40:00|71931|71916|71888|71873|71935.9|71920.9|71865.2|71850.2|1087
1660142700000|2022-08-10 14:45:00|71893.1|71878.1|71913.9|71893.9|71941.3|71922.8|71868.5|71853.5|1065
1660143000000|2022-08-10 14:50:00|71911.2|71896.2|71890.3|71875.3|71920.4|71905.4|71883.1|71866.7|1076
1660143300000|2022-08-10 14:55:00|71890.1|71875.1|71857.3|71842.3|71896.5|71881.5|71845.8|71830.8|1096
1660143600000|2022-08-10 15:00:00|71857.6|71842.6|71811.2|71791.2|71869.5|71854.5|71767.7|71747.7|1066
1660143900000|2022-08-10 15:05:00|71805.7|71790.7|71775.3|71760.3|71819.2|71801.6|71774.3|71759.3|1045
1660144200000|2022-08-10 15:10:00|71775.4|71760.4|71867.4|71847.4|71882.1|71865.4|71768|71753|1095
1660144500000|2022-08-10 15:15:00|71866.1|71851.1|71927.5|71912.5|71941.1|71926.1|71855.5|71840.5|1072
1660144800000|2022-08-10 15:20:00|71927.4|71912.4|71877.7|71862.7|71931.4|71916.4|71877.3|71862.3|987
1660145100000|2022-08-10 15:25:00|71878|71863|71889.2|71869.2|71943.8|71923.6|71877.1|71857.1|1075
1660145400000|2022-08-10 15:30:00|71891.1|71871.1|71954|71939|71960|71940|71883.9|71863.9|1044
1660145700000|2022-08-10 15:35:00|71954.7|71939.7|72004.3|71984.3|72008.4|71988.4|71948.8|71930.6|1035
1660146000000|2022-08-10 15:40:00|72002.9|71987.9|72018.3|72003.3|72044.1|72027.3|71986.8|71970.1|929
1660146300000|2022-08-10 15:45:00|72018.5|72003.5|72000|71985|72036|72021|71999.4|71982.6|943
1660146600000|2022-08-10 15:50:00|72002.6|71982.6|71989.1|71974.1|72017.3|72002.3|71984.8|71968.2|918
1660146900000|2022-08-10 15:55:00|71991.6|71971.6|72005|71985|72031.9|72011.9|71990.3|71971.6|961
1660147200000|2022-08-10 16:00:00|72004.1|71984.1|72030.8|72010.8|72059.2|72039.2|71987.4|71967.4|1006
1660147500000|2022-08-10 16:05:00|72030.9|72010.9|72008.4|71988.4|72066|72051|71995.6|71979|987
1660147800000|2022-08-10 16:10:00|72010.9|71990.9|72019.4|71999.4|72029.1|72013.5|71991|71973.2|1007
1660148100000|2022-08-10 16:15:00|72019|71999|72082.6|72062.6|72086.9|72069.5|72012.6|71994.1|1007
1660148400000|2022-08-10 16:20:00|72080.9|72060.9|72105.6|72085.6|72127.7|72109.7|72073.8|72054.4|930
1660148700000|2022-08-10 16:25:00|72105.1|72085.1|72091.1|72071.1|72113.9|72096.2|72088|72071.1|848
1660149000000|2022-08-10 16:30:00|72087.8|72072.8|72096.7|72076.7|72098.4|72078.4|72068|72050.9|975
1660149300000|2022-08-10 16:35:00|72097|72077|72074.1|72059.1|72097|72077|72058.7|72041|959
1660149600000|2022-08-10 16:40:00|72074.3|72059.3|72096|72081|72097.2|72082.2|72068.1|72049|798
1660149900000|2022-08-10 16:45:00|72095.1|72080.1|72125.3|72110.3|72125.3|72110.3|72087.1|72072.1|910
1660150200000|2022-08-10 16:50:00|72125.4|72110.4|72099.4|72084.4|72125.4|72110.4|72089.6|72074.4|880
1660150500000|2022-08-10 16:55:00|72095.6|72080.6|72069|72054|72101.5|72084.1|72067.3|72052.3|877
1660150800000|2022-08-10 17:00:00|72067.5|72052.5|72093|72073|72101.1|72085.5|72067.5|72049.8|957
1660151100000|2022-08-10 17:05:00|72093.1|72073.1|72060.6|72045.6|72100.5|72082.9|72058.6|72042.2|919
1660151400000|2022-08-10 17:10:00|72060.7|72045.7|72068.7|72053.7|72078.3|72060.4|72047|72029.2|904
1660151700000|2022-08-10 17:15:00|72068.6|72053.6|72065.9|72050.9|72095.3|72076.9|72063.8|72047|851
1660152000000|2022-08-10 17:20:00|72065.8|72050.8|72065.5|72045.5|72082|72067|72061.7|72044.6|865
1660152300000|2022-08-10 17:25:00|72065.8|72045.8|72111.3|72096.3|72117.8|72099.5|72062.8|72045.8|870
1660152600000|2022-08-10 17:30:00|72111.6|72096.6|72093.8|72078.8|72113.1|72098.1|72086.9|72070.4|844
1660152900000|2022-08-10 17:35:00|72093.4|72078.4|72068.8|72053.8|72100.4|72083.9|72068.8|72053.8|770
1660153200000|2022-08-10 17:40:00|72065.7|72050.7|72074|72059|72097.7|72079.8|72060.8|72045.2|869
1660153500000|2022-08-10 17:45:00|72078|72058|72104.1|72089.1|72109.7|72091.2|72069.7|72053.3|920
1660153800000|2022-08-10 17:50:00|72106.6|72086.6|72104.1|72084.1|72107.7|72091.3|72085.5|72067.5|815
1660154100000|2022-08-10 17:55:00|72104.8|72084.8|72126.1|72111.1|72128|72113|72100.2|72082.2|924
1660154400000|2022-08-10 18:00:00|72126|72111|72122.2|72102.2|72150.3|72132.8|72118.8|72102.2|872
1660154700000|2022-08-10 18:05:00|72119.6|72104.6|72140.5|72125.5|72145.9|72129.3|72108.5|72091.7|923
1660155000000|2022-08-10 18:10:00|72140.6|72125.6|72158.6|72138.6|72160.5|72144.5|72129.8|72114.8|916
1660155300000|2022-08-10 18:15:00|72155.2|72140.2|72173.7|72158.7|72187.2|72172.2|72137|72119.6|938
1660155600000|2022-08-10 18:20:00|72173|72158|72200.4|72180.4|72211.1|72193.4|72163.5|72148.5|928
1660155900000|2022-08-10 18:25:00|72197.6|72182.6|72225.4|72210.4|72225.4|72210.4|72186.9|72167.5|985
1660156200000|2022-08-10 18:30:00|72225.2|72210.2|72200.3|72185.3|72225.4|72210.4|72187.5|72170|1020
1660156500000|2022-08-10 18:35:00|72200.4|72185.4|72164.8|72149.8|72204.6|72188.1|72160.8|72144.7|913
1660156800000|2022-08-10 18:40:00|72164.5|72149.5|72168.3|72148.3|72173|72155.9|72143.6|72127.2|907
1660157100000|2022-08-10 18:45:00|72168.6|72148.6|72202.1|72182.1|72205.4|72188.3|72163.2|72146.7|931
1660157400000|2022-08-10 18:50:00|72199.4|72184.4|72204.4|72184.4|72211.5|72194.3|72183.9|72165.3|908
1660157700000|2022-08-10 18:55:00|72204.8|72184.8|72214.4|72199.4|72224.2|72205.7|72199.6|72181.2|973
1660158000000|2022-08-10 19:00:00|72217|72197|72228.9|72208.9|72245.1|72227.4|72215.3|72196.5|934
1660158300000|2022-08-10 19:05:00|72228|72208|72238|72218|72250.7|72232.7|72223.6|72203.6|830
1660158600000|2022-08-10 19:10:00|72238.9|72218.9|72265|72250|72270.2|72252.6|72236.2|72217.3|819
1660158900000|2022-08-10 19:15:00|72264.5|72249.5|72256.4|72236.4|72280.5|72262.2|72253.7|72236.3|896
1660159200000|2022-08-10 19:20:00|72257.1|72237.1|72234.5|72214.5|72260.2|72243.7|72228.7|72210.3|837
1660159500000|2022-08-10 19:25:00|72232.3|72217.3|72224.7|72209.7|72243.9|72226.6|72214.6|72196|820
1660159800000|2022-08-10 19:30:00|72224.9|72209.9|72258|72238|72258.3|72240.5|72224.9|72209.9|850
1660160100000|2022-08-10 19:35:00|72259.3|72239.3|72234.1|72214.1|72259.5|72240.3|72211.3|72194.2|833
1660160400000|2022-08-10 19:40:00|72233.4|72213.4|72218.5|72198.5|72248|72230.5|72216.8|72198.5|919
1660160700000|2022-08-10 19:45:00|72218.7|72198.7|72221.6|72201.6|72233.6|72215.4|72216.9|72198.7|776
1660161000000|2022-08-10 19:50:00|72219.6|72199.6|72216.1|72196.1|72226.2|72208.7|72205.6|72188.1|850
1660161300000|2022-08-10 19:55:00|72217|72197|72220.5|72205.5|72227.6|72210.4|72201.2|72182.9|877
1660161600000|2022-08-10 20:00:00|72221|72206|72242.3|72222.3|72242.5|72224.2|72220.9|72201.9|787
1660161900000|2022-08-10 20:05:00|72242.4|72222.4|72241.9|72221.9|72243|72224.5|72226.3|72208.7|673
1660162200000|2022-08-10 20:10:00|72241.5|72221.5|72238.4|72218.4|72242.7|72222.7|72227.2|72210.2|658
1660162500000|2022-08-10 20:15:00|72238.3|72218.3|72234.8|72214.8|72241.5|72221.5|72231.8|72212.8|592
1660162800000|2022-08-10 20:20:00|72234.7|72214.7|72237.4|72217.4|72241.4|72221.4|72226.9|72206.9|623
1660163100000|2022-08-10 20:25:00|72237.5|72217.5|72244.4|72224.4|72246.8|72226.8|72235.2|72217.2|483
1660163400000|2022-08-10 20:30:00|72244|72224|72245.1|72225.1|72246.6|72226.6|72233.2|72213.2|363
1660163700000|2022-08-10 20:35:00|72245|72225|72266.2|72246.2|72266.8|72248.4|72240.7|72222.4|654
1660164000000|2022-08-10 20:40:00|72266.3|72246.3|72257.6|72237.6|72269.2|72249.2|72256.4|72236.4|445
1660164300000|2022-08-10 20:45:00|72257.8|72237.8|72265.2|72245.2|72269.4|72249.4|72245.9|72227.6|537
1660164600000|2022-08-10 20:50:00|72264.9|72244.9|72266|72246|72277.7|72255.8|72262.8|72242.8|652
1660164900000|2022-08-10 20:55:00|72268.1|72244.3|72247.5|72223.8|72268.3|72244.3|72244.3|72219.5|869
1660165200000|2022-08-10 21:00:00|72247.3|72224.2|72248.5|72210|72266|72225.1|72246.6|72208.5|69
1660165500000|2022-08-10 21:05:00|72247.2|72210.7|72267.3|72225.3|72268.8|72233.5|72239.1|72207.9|95
1660165800000|2022-08-10 21:10:00|72277.8|72218.1|72274.8|72219.6|72298|72234.6|72253.8|72192.6|126
1660166100000|2022-08-10 21:15:00|72270.3|72214.9|72251.1|72215.4|72283.9|72235|72251.1|72211.2|79
1660166400000|2022-08-10 21:20:00|72271.9|72215.8|72275.8|72216.2|72275.8|72232.5|72242.9|72207|71
1660166700000|2022-08-10 21:25:00|72271|72219.1|72255.4|72223.8|72271|72232.3|72243.7|72207|767
1660167000000|2022-08-10 21:30:00|72254.7|72225.4|72266.5|72214.6|72273.1|72233.5|72249.3|72213.2|455
1660167300000|2022-08-10 21:35:00|72266.6|72216.1|72258.4|72224.5|72267.4|72232.7|72248.6|72215.1|296
1660167600000|2022-08-10 21:40:00|72258.3|72224.4|72252.7|72224.9|72267|72233.5|72249.4|72214.7|942
1660167900000|2022-08-10 21:45:00|72256.8|72223|72252.4|72218.9|72267.4|72228.8|72242.7|72210.6|522
1660168200000|2022-08-10 21:50:00|72251.6|72220.7|72254|72219.4|72257.6|72226.7|72244.2|72212.6|167
1660168500000|2022-08-10 21:55:00|72253.9|72219.3|72264|72222.6|72270.1|72228.1|72243|72204.4|814
1660168800000|2022-08-10 22:00:00|72261.4|72223.4|72239.4|72204.8|72261.4|72225.2|72229.7|72201.9|456
1660169100000|2022-08-10 22:05:00|72241.3|72200.3|72226|72206|72244.5|72212.7|72212.4|72182.8|381
1660169400000|2022-08-10 22:10:00|72227.9|72202.8|72228.7|72204.8|72258.3|72224|72222.7|72195|550
1660169700000|2022-08-10 22:15:00|72231.3|72203.1|72254.3|72228.1|72265|72231.9|72224.9|72200.5|545
1660170000000|2022-08-10 22:20:00|72255.3|72227.3|72260.8|72240.8|72272.5|72242.4|72249.2|72222.9|599
1660170300000|2022-08-10 22:25:00|72260.3|72240.3|72258.4|72228.1|72271.3|72242.6|72251.4|72218.1|547
1660170600000|2022-08-10 22:30:00|72258.5|72228.5|72253.9|72233.9|72262.2|72237|72250.6|72223.9|530
1660170900000|2022-08-10 22:35:00|72254.4|72234.4|72247.9|72227.9|72266.9|72234.4|72242.8|72214.4|454
1660171200000|2022-08-10 22:40:00|72247.7|72227.7|72237.6|72208.1|72256.8|72228.7|72227.2|72202.4|538
1660171500000|2022-08-10 22:45:00|72236.1|72209.7|72241.7|72221.7|72246.3|72223.1|72229.2|72205.1|526
1660171800000|2022-08-10 22:50:00|72240.2|72220.2|72256|72217.9|72256|72226.5|72237.9|72211|440
1660172100000|2022-08-10 22:55:00|72247.1|72224.4|72231.8|72211.8|72256.8|72228.4|72230.6|72201.4|456
1660172400000|2022-08-10 23:00:00|72232.2|72212.2|72234.7|72211.4|72241.3|72215.2|72228.2|72199.5|552
1660172700000|2022-08-10 23:05:00|72234.3|72211.6|72239.3|72218.5|72251|72226.5|72231.5|72207|598
1660173000000|2022-08-10 23:10:00|72241.2|72216.9|72232.7|72210.8|72244|72220.8|72229.6|72206.3|580
1660173300000|2022-08-10 23:15:00|72233.8|72209.9|72240.2|72220.2|72245.3|72225.3|72231.2|72209.9|627
1660173600000|2022-08-10 23:20:00|72240.1|72220.1|72234|72214|72247|72225.9|72232.8|72212.8|663
1660173900000|2022-08-10 23:25:00|72234.2|72214.2|72235.1|72215.1|72239.4|72219.4|72231.3|72211.3|613
1660174200000|2022-08-10 23:30:00|72234.9|72214.9|72247.9|72226.4|72247.9|72226.5|72234.6|72213.8|599
1660174500000|2022-08-10 23:35:00|72246.8|72226.8|72244.8|72224.8|72252.3|72232.2|72242.3|72222.3|582
1660174800000|2022-08-10 23:40:00|72244.7|72224.7|72230.7|72210.7|72244.7|72224.7|72230.6|72210.6|700
1660175100000|2022-08-10 23:45:00|72230.9|72210.9|72238.1|72218.1|72251|72231|72230.5|72210.5|551
1660175400000|2022-08-10 23:50:00|72237.7|72217.7|72251.3|72231.3|72251.5|72231.5|72236.2|72216.2|469
1660175700000|2022-08-10 23:55:00|72251.2|72231.2|72254.5|72234.5|72257.7|72237.7|72250.9|72230.9|541
1660176000000|2022-08-11 00:00:00|72254.6|72234.6|72231.8|72211.8|72258.6|72238.6|72228.2|72208.2|680
1660176300000|2022-08-11 00:05:00|72231.7|72211.7|72250.9|72230.9|72255.1|72235.1|72227|72207|709
1660176600000|2022-08-11 00:10:00|72253.8|72233.8|72268.9|72248.9|72271.2|72254.6|72252.9|72232.9|463
1660176900000|2022-08-11 00:15:00|72268.6|72248.6|72275.1|72255.1|72277.1|72257.1|72261.3|72242.7|662
1660177200000|2022-08-11 00:20:00|72274.8|72254.8|72286.9|72266.9|72290.2|72270.2|72274.3|72254.3|572
1660177500000|2022-08-11 00:25:00|72287.2|72267.2|72272.7|72252.7|72289.7|72269.8|72263.7|72243.7|712
1660177800000|2022-08-11 00:30:00|72272.6|72252.6|72279|72259|72280.4|72260.4|72259.9|72239.9|697
1660178100000|2022-08-11 00:35:00|72278.9|72258.9|72261|72241|72289.7|72269.7|72260.6|72240.6|739
1660178400000|2022-08-11 00:40:00|72263.4|72243.4|72241.4|72221.4|72266.1|72246.1|72239.8|72219.8|771
1660178700000|2022-08-11 00:45:00|72241.5|72221.5|72223.3|72203.3|72249.3|72229.3|72218.4|72198.4|819
1660179000000|2022-08-11 00:50:00|72223.6|72203.6|72256.9|72236.9|72257.9|72237.9|72222.5|72202.5|781
1660179300000|2022-08-11 00:55:00|72257|72237|72258.9|72238.9|72262.3|72242.3|72243.2|72223.2|715
1660179600000|2022-08-11 01:00:00|72259.4|72239.4|72271.7|72251.7|72284.8|72264.8|72259.4|72239.4|777
1660179900000|2022-08-11 01:05:00|72271.9|72251.9|72275.6|72255.6|72284.9|72264.9|72268.4|72248.4|695
1660180200000|2022-08-11 01:10:00|72275|72255|72281.3|72261.3|72286.7|72270|72271.7|72251.7|776
1660180500000|2022-08-11 01:15:00|72281.4|72261.4|72311|72291|72312.5|72292.5|72276.5|72256.5|748
1660180800000|2022-08-11 01:20:00|72311.2|72291.2|72317.7|72297.7|72325|72305|72310.8|72290.8|862
1660181100000|2022-08-11 01:25:00|72317.5|72297.5|72321.6|72301.6|72328.4|72308.4|72308.5|72288.5|795
1660181400000|2022-08-11 01:30:00|72325.2|72305.2|72349.5|72329.5|72352|72332.3|72320.3|72300.3|868
1660181700000|2022-08-11 01:35:00|72349.8|72329.8|72344.9|72324.9|72351.7|72332.1|72334|72314.3|700
1660182000000|2022-08-11 01:40:00|72345.1|72325.1|72341.5|72321.5|72359|72339|72335.5|72315.5|694
1660182300000|2022-08-11 01:45:00|72341.7|72321.7|72324.4|72304.4|72357|72337|72323.1|72303.1|810
1660182600000|2022-08-11 01:50:00|72324.6|72304.6|72335|72315|72335|72315|72317|72297|661
1660182900000|2022-08-11 01:55:00|72335.6|72315.6|72328.8|72308.8|72341.2|72321.2|72324.3|72304.3|680
1660183200000|2022-08-11 02:00:00|72328.2|72308.2|72343.2|72323.2|72347|72327|72325.2|72306.8|735
1660183500000|2022-08-11 02:05:00|72342.9|72322.9|72343.2|72323.2|72354.7|72336.1|72341.8|72321.8|640
1660183800000|2022-08-11 02:10:00|72343.5|72323.5|72352.6|72332.6|72356.9|72337.9|72343.3|72323.3|755
1660184100000|2022-08-11 02:15:00|72352.2|72332.2|72341.7|72321.7|72353.3|72333.3|72336.2|72316.6|635
1660184400000|2022-08-11 02:20:00|72341.6|72321.6|72336.6|72316.6|72348.5|72328.5|72330.7|72310.7|665
1660184700000|2022-08-11 02:25:00|72336.9|72316.9|72332.6|72312.6|72346|72326|72332|72312|606
1660185000000|2022-08-11 02:30:00|72332.7|72312.7|72355.1|72335.1|72358.7|72338.7|72332.4|72312.4|722
1660185300000|2022-08-11 02:35:00|72354.8|72334.8|72366.1|72346.1|72369.7|72349.7|72351.7|72331.7|748
1660185600000|2022-08-11 02:40:00|72366.3|72346.3|72368.1|72348.1|72372.4|72355.5|72364|72344|648
1660185900000|2022-08-11 02:45:00|72367.9|72347.9|72358.4|72338.4|72369.5|72351.4|72358|72338|605
1660186200000|2022-08-11 02:50:00|72358|72338|72357.2|72337.2|72360.1|72340.1|72341|72322.1|613
1660186500000|2022-08-11 02:55:00|72357.3|72337.3|72363.8|72343.8|72372.1|72352.7|72353.4|72333.4|758
1660186800000|2022-08-11 03:00:00|72363.9|72343.9|72365.8|72345.8|72367|72347|72348|72328|618
1660187100000|2022-08-11 03:05:00|72365.5|72345.5|72369.2|72349.2|72370.6|72351.1|72354.3|72334.8|572
1660187400000|2022-08-11 03:10:00|72369|72349|72363.1|72343.1|72377.4|72357.4|72363|72343|533
1660187700000|2022-08-11 03:15:00|72363|72343|72352.6|72332.6|72363|72343|72352.2|72332.2|632
1660188000000|2022-08-11 03:20:00|72352|72332|72349.8|72329.8|72358.2|72338.2|72343.5|72323.5|565
1660188300000|2022-08-11 03:25:00|72349.6|72329.6|72341.1|72321.1|72351|72333.8|72339.8|72319.8|501
1660188600000|2022-08-11 03:30:00|72341|72321|72336.1|72316.1|72350.6|72330.6|72336|72316|612
1660188900000|2022-08-11 03:35:00|72336.5|72316.5|72310.1|72290.1|72336.7|72316.7|72303.2|72283.2|790
1660189200000|2022-08-11 03:40:00|72310|72290|72334.8|72314.8|72337.1|72317.1|72309.7|72289.7|700
1660189500000|2022-08-11 03:45:00|72334.7|72314.7|72341.9|72321.9|72344.4|72325.6|72334.7|72314.7|629
1660189800000|2022-08-11 03:50:00|72341.8|72321.8|72338.3|72318.3|72345.4|72326.6|72335.6|72315.7|458
1660190100000|2022-08-11 03:55:00|72338.6|72318.6|72326.9|72306.9|72339.2|72319.2|72326.9|72306.9|508
1660190400000|2022-08-11 04:00:00|72326.1|72306.1|72317.9|72297.9|72338.3|72318.3|72311.5|72291.5|624
1660190700000|2022-08-11 04:05:00|72318.4|72298.4|72309.2|72289.2|72322.5|72302.5|72292.3|72273.4|635
1660191000000|2022-08-11 04:10:00|72307.6|72287.6|72313.1|72293.1|72314|72294|72305|72285|515
1660191300000|2022-08-11 04:15:00|72313.3|72293.3|72325.4|72310.4|72325.4|72310.4|72313|72293|449
1660191600000|2022-08-11 04:20:00|72328|72308|72331.2|72311.2|72331.9|72311.9|72322.7|72302.7|445
1660191900000|2022-08-11 04:25:00|72331.4|72311.4|72342.7|72322.7|72347.5|72327.5|72330.8|72310.8|606
1660192200000|2022-08-11 04:30:00|72342.4|72322.4|72348.9|72333.9|72354.2|72334.2|72339.6|72319.6|458
1660192500000|2022-08-11 04:35:00|72347.7|72332.7|72340|72320|72351|72332.7|72328.1|72308.1|660
1660192800000|2022-08-11 04:40:00|72339.5|72319.5|72353.5|72333.5|72362.4|72343.6|72339.3|72319.3|583
1660193100000|2022-08-11 04:45:00|72353|72333|72346.4|72326.4|72357.5|72338.5|72345.7|72325.7|474
1660193400000|2022-08-11 04:50:00|72346.5|72326.5|72342.8|72322.8|72354.4|72336.3|72342.3|72322.3|438
1660193700000|2022-08-11 04:55:00|72343.7|72323.7|72364.3|72344.3|72364.5|72344.5|72337.1|72319.6|613
1660194000000|2022-08-11 05:00:00|72363.8|72343.8|72366.9|72346.9|72373.5|72354.4|72349.8|72329.8|654
1660194300000|2022-08-11 05:05:00|72367|72347|72374.2|72354.2|72380.5|72360.5|72363.6|72344.6|655
1660194600000|2022-08-11 05:10:00|72374.4|72354.4|72398.6|72378.6|72401.5|72383.4|72372.7|72352.7|635
1660194900000|2022-08-11 05:15:00|72398.4|72378.4|72402.1|72382.1|72406.2|72386.2|72394.1|72374.2|415
1660195200000|2022-08-11 05:20:00|72402.2|72382.2|72409.8|72389.8|72410.9|72392.3|72401.4|72382.1|407
1660195500000|2022-08-11 05:25:00|72409.9|72389.9|72415.7|72395.7|72418.8|72400.3|72408.3|72388.3|619
1660195800000|2022-08-11 05:30:00|72416|72396|72395.3|72375.3|72416|72396|72391.2|72374|726
1660196100000|2022-08-11 05:35:00|72395.5|72375.5|72363.1|72343.1|72397.7|72378.3|72363.1|72343.1|814
1660196400000|2022-08-11 05:40:00|72364.1|72344.1|72352.8|72332.8|72375.6|72356.3|72352.3|72332.3|704
1660196700000|2022-08-11 05:45:00|72352.9|72332.9|72359.1|72339.1|72393.6|72349.9|72352.9|72332.9|785
1660197000000|2022-08-11 05:50:00|72359.3|72339.3|72373.4|72353.4|72374.2|72357.6|72357.2|72337.2|614
1660197300000|2022-08-11 05:55:00|72373.1|72353.1|72375.3|72355.3|72376.9|72356.9|72359.7|72339.7|653
1660197600000|2022-08-11 06:00:00|72375.4|72355.4|72390.9|72370.9|72402.2|72383|72357.9|72337.9|975
1660197900000|2022-08-11 06:05:00|72391|72371|72348.5|72328.5|72391|72371|72334|72314|897
1660198200000|2022-08-11 06:10:00|72348.3|72328.3|72324.2|72304.2|72357.7|72337.8|72321|72302.7|886
1660198500000|2022-08-11 06:15:00|72325.3|72305.3|72268.9|72248.9|72331.2|72311.2|72267.4|72247.4|933
1660198800000|2022-08-11 06:20:00|72268|72248|72237|72217|72285.5|72268.5|72228.9|72213.9|912
1660199100000|2022-08-11 06:25:00|72240.2|72220.2|72260.4|72245.4|72272.6|72256.9|72236.9|72218.3|917
1660199400000|2022-08-11 06:30:00|72260.3|72245.3|72276.1|72261.1|72287.3|72270.8|72259.7|72241.8|991
1660199700000|2022-08-11 06:35:00|72274.8|72259.8|72278|72263|72299.8|72282.6|72272.2|72256.8|831
1660200000000|2022-08-11 06:40:00|72278.2|72263.2|72291.7|72276.7|72313.4|72296.6|72278.2|72262.4|949
1660200300000|2022-08-11 06:45:00|72291.1|72276.1|72266.4|72246.4|72297.3|72281.1|72251.9|72236.2|977
1660200600000|2022-08-11 06:50:00|72266.5|72246.5|72203|72183|72267.5|72249.7|72195.8|72178.9|995
1660200900000|2022-08-11 06:55:00|72204|72184|72159.6|72144.6|72215.8|72198.1|72145.7|72128.1|977
1660201200000|2022-08-11 07:00:00|72162.7|72147.7|72187.5|72172.5|72191.7|72175.8|72132.2|72113.2|1073
1660201500000|2022-08-11 07:05:00|72189.5|72174.5|72162.1|72142.1|72190|72174.5|72143.5|72127.3|933
1660201800000|2022-08-11 07:10:00|72159.1|72144.1|72149.2|72134.2|72177.3|72162.3|72135.4|72120|982
1660202100000|2022-08-11 07:15:00|72149.1|72134.1|72094.6|72074.6|72159.4|72142.3|72091.8|72074.6|991
1660202400000|2022-08-11 07:20:00|72094.3|72074.3|72105|72090|72108.1|72090.8|72072.3|72054.4|992
1660202700000|2022-08-11 07:25:00|72104.2|72089.2|72097|72077|72133.7|72113.7|72092.7|72072.7|964
1660203000000|2022-08-11 07:30:00|72096.9|72076.9|72052.8|72037.8|72103|72085.1|72037.9|72022.5|926
1660203300000|2022-08-11 07:35:00|72052.5|72037.5|72066.3|72051.3|72087.7|72069.5|72050.8|72033.5|950
1660203600000|2022-08-11 07:40:00|72066.4|72051.4|72044.7|72024.7|72086|72066|72039.8|72021.8|964
1660203900000|2022-08-11 07:45:00|72047.7|72027.7|72021|72006|72062.2|72046.7|72016.8|71999.9|961
1660204200000|2022-08-11 07:50:00|72022.6|72007.6|72037.1|72017.1|72054.4|72036.5|72020|72005|914
1660204500000|2022-08-11 07:55:00|72037.3|72017.3|72067|72047|72079|72059|72021.3|72004.1|945
1660204800000|2022-08-11 08:00:00|72068.6|72048.6|72094.7|72074.7|72099.2|72079.2|72064.5|72045.3|970
1660205100000|2022-08-11 08:05:00|72094.6|72074.6|72080.8|72060.8|72115.3|72098.3|72078.2|72060.8|970
1660205400000|2022-08-11 08:10:00|72081|72061|72046.6|72031.6|72084.2|72066.7|72034|72016.5|984
1660205700000|2022-08-11 08:15:00|72045.9|72030.9|72045|72030|72054.5|72036.5|72032.7|72016.5|917
1660206000000|2022-08-11 08:20:00|72044.8|72029.8|72054.1|72039.1|72065.3|72049|72033.2|72016.8|931
1660206300000|2022-08-11 08:25:00|72054.3|72039.3|72085.5|72070.5|72089.9|72074.5|72049.5|72033.5|927
1660206600000|2022-08-11 08:30:00|72085.2|72070.2|72065.1|72050.1|72108.6|72091.4|72065.1|72050.1|908
1660206900000|2022-08-11 08:35:00|72065.3|72050.3|72049.8|72029.8|72068|72053|72031.9|72016.9|925
1660207200000|2022-08-11 08:40:00|72049.7|72029.7|72047.2|72032.2|72063.4|72045.7|72036.5|72019.3|894
1660207500000|2022-08-11 08:45:00|72047.6|72032.6|72055.2|72040.2|72071.1|72055.7|72042.2|72024.5|866
1660207800000|2022-08-11 08:50:00|72055.1|72040.1|72040.9|72025.9|72077.7|72062.7|72040.4|72023.3|842
1660208100000|2022-08-11 08:55:00|72041.4|72026.4|71957.4|71937.4|72043.7|72028.7|71953.2|71935.6|921
1660208400000|2022-08-11 09:00:00|71956.6|71936.6|71994.6|71974.6|71994.6|71976.9|71950.7|71934.6|881
1660208700000|2022-08-11 09:05:00|71993.7|71973.7|72008.9|71993.9|72019.7|72001|71987.9|71972.9|838
1660209000000|2022-08-11 09:10:00|72009.1|71994.1|71997.6|71982.6|72031.2|72016.2|71992.4|71977.4|919
1660209300000|2022-08-11 09:15:00|72000.3|71985.3|72046.7|72031.7|72056.9|72041.9|71999.7|71981.6|857
1660209600000|2022-08-11 09:20:00|72046.8|72031.8|72020.4|72005.4|72064.2|72049.2|72019.3|72002.1|939
1660209900000|2022-08-11 09:25:00|72021.3|72006.3|72015.9|71995.9|72044|72029|72012.3|71994.2|884
1660210200000|2022-08-11 09:30:00|72016.9|71996.9|72019.7|72004.7|72033.6|72017.1|71998.3|71983|848
1660210500000|2022-08-11 09:35:00|72019.9|72004.9|72061.7|72041.7|72062.4|72045.1|72018.6|72002.1|791
1660210800000|2022-08-11 09:40:00|72061.9|72041.9|72032.9|72017.9|72071.8|72053|72025.6|72008.9|805
1660211100000|2022-08-11 09:45:00|72033.5|72018.5|71985.1|71970.1|72043.2|72028.1|71977.5|71962.5|874
1660211400000|2022-08-11 09:50:00|71985.5|71970.5|71977.9|71962.9|72008.3|71992.8|71973.2|71958.2|836
1660211700000|2022-08-11 09:55:00|71975.2|71960.2|71990.8|71970.8|72008.8|71991.6|71974.7|71958.4|847
1660212000000|2022-08-11 10:00:00|71991.1|71971.1|72006.1|71991.1|72012.8|71995.9|71989.9|71970.3|791
1660212300000|2022-08-11 10:05:00|72006.5|71991.5|72000.8|71985.8|72011.3|71994.5|71989.9|71974.9|841
1660212600000|2022-08-11 10:10:00|72001|71986|71965.1|71950.1|72013.9|71998.9|71964.2|71949.2|875
1660212900000|2022-08-11 10:15:00|71965|71950|71961|71946|71975.8|71958|71940.9|71925.3|868
1660213200000|2022-08-11 10:20:00|71960.1|71945.1|71987.6|71972.6|71996.7|71979.5|71952.6|71937.6|828
1660213500000|2022-08-11 10:25:00|71987.5|71972.5|71997.1|71977.1|72004.2|71986.9|71981.5|71963.8|780
1660213800000|2022-08-11 10:30:00|71994.5|71979.5|71985.3|71965.3|72000.8|71982.8|71967.2|71951|869
1660214100000|2022-08-11 10:35:00|71985.2|71965.2|71984.9|71969.9|71992.5|71973.7|71963.3|71946.6|827
1660214400000|2022-08-11 10:40:00|71987.7|71967.7|72002.3|71987.3|72022|72005.1|71957|71942|868
1660214700000|2022-08-11 10:45:00|72002.2|71987.2|72018.7|72003.7|72020.2|72005.2|71997.9|71982.9|734
1660215000000|2022-08-11 10:50:00|72018.1|72003.1|72021.9|72006.9|72042.9|72027.9|72014.2|71999.2|799
1660215300000|2022-08-11 10:55:00|72022.1|72007.1|71981.2|71961.2|72022.7|72007.7|71980.6|71961.2|827
1660215600000|2022-08-11 11:00:00|71979.4|71964.4|71993.2|71978.2|71996.4|71980.6|71973.6|71958.6|800
1660215900000|2022-08-11 11:05:00|71993.4|71978.4|71965.8|71950.8|72007.3|71992.2|71958.3|71943.3|831
1660216200000|2022-08-11 11:10:00|71965.9|71950.9|72013.9|71993.9|72013.9|71997.9|71964.4|71949.4|800
1660216500000|2022-08-11 11:15:00|72010.5|71995.5|72016.5|72001.5|72030.2|72012.9|71984.8|71969.8|862
1660216800000|2022-08-11 11:20:00|72017.1|72002.1|72013.3|71998.3|72020.5|72004|71990.2|71975.2|873
1660217100000|2022-08-11 11:25:00|72014.2|71999.2|71997.1|71982.1|72027.1|72010.5|71995.6|71979.3|784
1660217400000|2022-08-11 11:30:00|71997.4|71982.4|71993.8|71978.8|72016.7|72000.3|71976.3|71961.3|920
1660217700000|2022-08-11 11:35:00|71994.3|71979.3|71979.9|71964.9|72007.9|71991.3|71973.8|71958.8|790
1660218000000|2022-08-11 11:40:00|71977.8|71962.8|72009.9|71994.9|72009.9|71994.9|71965.7|71950.7|924
1660218300000|2022-08-11 11:45:00|72011.2|71996.2|72017.4|72002.4|72021.3|72006.3|71992.9|71977.9|955
1660218600000|2022-08-11 11:50:00|72017.1|72002.1|72057.4|72042.4|72059.8|72044.8|72010.4|71995.4|983
1660218900000|2022-08-11 11:55:00|72057.7|72042.7|72065.7|72045.7|72085|72067.3|72056.6|72041.6|957
1660219200000|2022-08-11 12:00:00|72063.6|72048.6|72036.5|72021.5|72070.9|72054.9|72036.5|72021.5|1050
1660219500000|2022-08-11 12:05:00|72036.3|72021.3|72034.6|72019.6|72066.8|72051.8|72029.6|72013.6|941
1660219800000|2022-08-11 12:10:00|72034.4|72019.4|71967.4|71952.4|72039.4|72023|71958.3|71943.3|987
1660220100000|2022-08-11 12:15:00|71969.4|71954.4|71946|71926|72000.9|71985.9|71939.9|71921.3|987
1660220400000|2022-08-11 12:20:00|71946.3|71926.3|71960.4|71945.4|71968.1|71953.1|71913.2|71898.2|968
1660220700000|2022-08-11 12:25:00|71960.5|71945.5|71951.7|71931.7|71964.3|71949.3|71937|71922|921
1660221000000|2022-08-11 12:30:00|71949.8|71929.8|71996.1|71981.1|72001.9|71984.5|71905.1|71885.1|1123
1660221300000|2022-08-11 12:35:00|71995.8|71980.8|71981|71961|72042.9|72025.1|71963.6|71946|1102
1660221600000|2022-08-11 12:40:00|71981.1|71961.1|71910.8|71895.8|71983.4|71965.2|71896.2|71881.2|1045
1660221900000|2022-08-11 12:45:00|71912.8|71892.8|71914|71899|71931.9|71916.9|71876.3|71859.1|1024
1660222200000|2022-08-11 12:50:00|71914.4|71899.4|71936.5|71921.5|71938.2|71923.2|71872.9|71857.9|1017
1660222500000|2022-08-11 12:55:00|71936.6|71921.6|71904.7|71889.7|71936.6|71921.6|71881.8|71866.8|1027
1660222800000|2022-08-11 13:00:00|71905.1|71890.1|71925.6|71910.6|71960.4|71943.9|71887.6|71872.6|996
1660223100000|2022-08-11 13:05:00|71924.7|71909.7|71910.7|71895.7|71928.6|71913.6|71874.6|71859.6|886
1660223400000|2022-08-11 13:10:00|71913.6|71898.6|71849.1|71834.1|71923.9|71908.9|71846.2|71827.1|944
1660223700000|2022-08-11 13:15:00|71849.2|71834.2|71919.2|71904.2|71927.2|71912.2|71849.2|71834.2|989
1660224000000|2022-08-11 13:20:00|71919.3|71904.3|71936.8|71921.8|71961.2|71946.2|71904.9|71889.9|994
1660224300000|2022-08-11 13:25:00|71936.5|71921.5|71924.5|71909.5|71964.3|71949.3|71908.3|71893.3|952
1660224600000|2022-08-11 13:30:00|71921.9|71906.9|71953.5|71938.5|71953.8|71938.8|71910.8|71894|1011
1660224900000|2022-08-11 13:35:00|71953.3|71938.3|71917.8|71902.8|71969.5|71954.5|71913.7|71897.1|1038
1660225200000|2022-08-11 13:40:00|71917.2|71902.2|71888.8|71873.8|71918.7|71903.7|71887.3|71872.3|993
1660225500000|2022-08-11 13:45:00|71888.9|71873.9|71863.5|71848.5|71891.3|71876.3|71851.2|71836.2|1019
1660225800000|2022-08-11 13:50:00|71863.1|71848.1|71803.7|71788.7|71866.9|71851.9|71786|71769.5|1037
1660226100000|2022-08-11 13:55:00|71804.3|71789.3|71825.4|71810.4|71841.9|71826.9|71785.2|71770.2|1057
1660226400000|2022-08-11 14:00:00|71824.3|71809.3|71812.9|71797.9|71840.3|71825.3|71808.3|71793.3|1018
1660226700000|2022-08-11 14:05:00|71813.2|71798.2|71849.7|71834.7|71869.3|71852.4|71811.4|71796.4|1015
1660227000000|2022-08-11 14:10:00|71848.6|71833.6|71906.2|71891.2|71925.2|71910.2|71846.8|71831.8|1020
1660227300000|2022-08-11 14:15:00|71906.8|71891.8|71898.3|71883.3|71912.6|71896.9|71854.3|71839.3|1021
1660227600000|2022-08-11 14:20:00|71897.5|71882.5|71886.5|71871.5|71924.4|71909.4|71870|71855|992
1660227900000|2022-08-11 14:25:00|71887|71872|71876.9|71861.9|71897.2|71882.2|71855.1|71840.1|986
1660228200000|2022-08-11 14:30:00|71877.2|71862.2|71875.7|71860.7|71890.5|71875.5|71853.4|71838.4|1020
1660228500000|2022-08-11 14:35:00|71874.7|71859.7|71890.1|71875.1|71913.3|71896.9|71853.8|71838.8|1022
1660228800000|2022-08-11 14:40:00|71892.1|71877.1|71984.9|71969.9|71990.1|71975.1|71882.6|71867.6|1067
1660229100000|2022-08-11 14:45:00|71985.5|71970.5|71977.4|71962.4|72006.8|71991.8|71956.5|71941.5|1047
1660229400000|2022-08-11 14:50:00|71979.7|71959.7|71955.4|71935.4|72022.9|72007.9|71932.8|71917.8|1084
1660229700000|2022-08-11 14:55:00|71951.2|71936.2|71921.3|71906.3|71954.4|71939.4|71892.2|71876.3|1088
1660230000000|2022-08-11 15:00:00|71921|71906|71943.4|71928.4|71953|71935.6|71904|71889|1048
1660230300000|2022-08-11 15:05:00|71946.4|71926.4|72014.5|71999.5|72034.4|72019.4|71937.7|71917.7|1075
1660230600000|2022-08-11 15:10:00|72013.4|71998.4|72049.4|72029.4|72073.6|72056.5|72009.4|71994.4|1045
1660230900000|2022-08-11 15:15:00|72047|72032|72054.6|72034.6|72061.6|72042.5|72032.2|72013.1|988
1660231200000|2022-08-11 15:20:00|72054.7|72034.7|72051.2|72031.2|72058.8|72042.5|72025.2|72006.3|1028
1660231500000|2022-08-11 15:25:00|72050.3|72030.3|72046.1|72026.1|72071.4|72054|72042.9|72023.9|919
1660231800000|2022-08-11 15:30:00|72046|72026|72010.3|71990.3|72048.8|72028.8|71995.5|71976|946
1660232100000|2022-08-11 15:35:00|72010.2|71990.2|71986.8|71966.8|72014.5|71997|71979|71959.5|954
1660232400000|2022-08-11 15:40:00|71985.7|71965.7|71940.1|71925.1|71988.9|71968.9|71933.9|71916.2|971
1660232700000|2022-08-11 15:45:00|71939.9|71924.9|71960.1|71940.1|71983.4|71964.6|71936|71918|893
1660233000000|2022-08-11 15:50:00|71960.4|71940.4|71977.1|71957.1|72016.3|72000.7|71960.4|71940.4|957
1660233300000|2022-08-11 15:55:00|71977.9|71957.9|71967.7|71947.7|71996.3|71978.9|71958|71940.4|941
1660233600000|2022-08-11 16:00:00|71968.9|71948.9|71980|71960|71995.8|71978.9|71950.9|71935|929
1660233900000|2022-08-11 16:05:00|71977.4|71962.4|71989.1|71969.1|72009.5|71991|71972|71955.1|864
1660234200000|2022-08-11 16:10:00|71989|71969|71979|71959|72008.3|71988.3|71975.9|71956.8|850
1660234500000|2022-08-11 16:15:00|71977.3|71957.3|71982.8|71962.8|72002.3|71984.4|71954.9|71937.3|842
1660234800000|2022-08-11 16:20:00|71983|71963|71996.1|71976.1|72007.7|71987.7|71983|71963|843
1660235100000|2022-08-11 16:25:00|71994|71974|72004.8|71984.8|72014.6|71995.9|71991.3|71973.2|888
1660235400000|2022-08-11 16:30:00|72005.4|71985.4|72008.8|71993.8|72022.4|72005.2|71996.2|71979.6|867
1660235700000|2022-08-11 16:35:00|72008.7|71993.7|72019.5|71999.5|72027.8|72011.1|72003.2|71983.3|773
1660236000000|2022-08-11 16:40:00|72019.7|71999.7|72036.4|72016.4|72041|72023.8|72016.1|71996.9|668
1660236300000|2022-08-11 16:45:00|72038.4|72018.4|72045.5|72030.5|72056.6|72039.9|72036.4|72016.4|783
1660236600000|2022-08-11 16:50:00|72047.6|72027.6|72029.7|72014.7|72053.4|72034.3|72017.7|72001.4|794
1660236900000|2022-08-11 16:55:00|72032.8|72012.8|72033.4|72018.4|72051.9|72036.9|72016.1|71998.7|652
1660237200000|2022-08-11 17:00:00|72034.5|72014.5|72066.4|72051.4|72079.1|72063.6|72013.9|71998.9|919
1660237500000|2022-08-11 17:05:00|72064.6|72049.6|72066|72051|72068.6|72052.1|72036.2|72019.5|890
1660237800000|2022-08-11 17:10:00|72065.6|72050.6|72049.1|72034.1|72074.2|72056.5|72040.5|72025.5|883
1660238100000|2022-08-11 17:15:00|72049.2|72034.2|72056.5|72041.5|72060.4|72045.4|72027.8|72012.8|804
1660238400000|2022-08-11 17:20:00|72056.3|72041.3|72027.6|72012.6|72056.9|72041.9|72020.3|72005.3|721
1660238700000|2022-08-11 17:25:00|72027.5|72012.5|72084.3|72069.3|72084.3|72069.3|72027.5|72012.5|745
1660239000000|2022-08-11 17:30:00|72083.8|72068.8|72105.1|72090.1|72124.4|72107.1|72079.2|72064.2|881
1660239300000|2022-08-11 17:35:00|72104.5|72089.5|72088.7|72068.7|72108.2|72090.9|72085.5|72067.9|806
1660239600000|2022-08-11 17:40:00|72088.1|72068.1|72071.8|72056.8|72096.3|72078.5|72061.9|72044.6|788
1660239900000|2022-08-11 17:45:00|72071.9|72056.9|72101.4|72081.4|72109.8|72092.6|72067.2|72049.1|849
1660240200000|2022-08-11 17:50:00|72101.7|72081.7|72109|72094|72119.3|72099.9|72083|72065.8|779
1660240500000|2022-08-11 17:55:00|72111.5|72091.5|72087.8|72072.8|72118.7|72101.7|72086.4|72071.4|793
1660240800000|2022-08-11 18:00:00|72087.4|72072.4|72117|72102|72126|72109.7|72087.3|72072.3|846
1660241100000|2022-08-11 18:05:00|72117.2|72102.2|72121.2|72101.2|72131.5|72116.5|72105.4|72090.4|817
1660241400000|2022-08-11 18:10:00|72120.4|72100.4|72120|72105|72124.7|72108.1|72105.6|72090.6|795
1660241700000|2022-08-11 18:15:00|72121|72106|72115.5|72100.5|72124.1|72109.1|72114.2|72098.2|757
1660242000000|2022-08-11 18:20:00|72115.6|72100.6|72120.7|72105.7|72131.1|72114.5|72114.9|72098.9|761
1660242300000|2022-08-11 18:25:00|72120.8|72105.8|72120.1|72105.1|72129.3|72112.2|72116.2|72099.1|647
1660242600000|2022-08-11 18:30:00|72119.9|72104.9|72132.2|72112.2|72152.6|72137.6|72118.9|72103.9|779
1660242900000|2022-08-11 18:35:00|72130.5|72115.5|72167.4|72152.4|72173.3|72158.3|72124|72105.7|833
1660243200000|2022-08-11 18:40:00|72167.8|72152.8|72153.9|72138.9|72171.4|72155.6|72151.5|72136.5|832
1660243500000|2022-08-11 18:45:00|72153.6|72138.6|72150.3|72135.3|72166.3|72151.2|72147.1|72130.4|848
1660243800000|2022-08-11 18:50:00|72149.9|72134.9|72112|72097|72158.6|72143.6|72111.1|72093.6|871
1660244100000|2022-08-11 18:55:00|72113|72093|72069.2|72054.2|72113|72095.4|72066.6|72051.6|937
1660244400000|2022-08-11 19:00:00|72069.8|72054.8|72061.7|72041.7|72095.7|72078.2|72057.3|72037.5|896
1660244700000|2022-08-11 19:05:00|72061.2|72046.2|72081.8|72061.8|72087.9|72070.4|72058.5|72038.9|733
1660245000000|2022-08-11 19:10:00|72082|72062|72119.3|72099.3|72120.4|72102.8|72071.4|72053.5|819
1660245300000|2022-08-11 19:15:00|72119.7|72099.7|72099.1|72084.1|72123|72108|72083.2|72068.2|770
1660245600000|2022-08-11 19:20:00|72099.4|72084.4|72090.2|72070.2|72103.1|72086|72084.5|72064.5|609
1660245900000|2022-08-11 19:25:00|72090.4|72070.4|72063.5|72043.5|72090.4|72070.4|72057.2|72039.6|645
1660246200000|2022-08-11 19:30:00|72064|72044|72059.4|72039.4|72072.5|72054.2|72051.5|72033.5|598
1660246500000|2022-08-11 19:35:00|72059|72039|72086.9|72066.9|72090|72072|72057.3|72039|625
1660246800000|2022-08-11 19:40:00|72086.6|72066.6|72116.8|72096.8|72118.6|72101.4|72084.9|72065.5|737
1660247100000|2022-08-11 19:45:00|72116.7|72096.7|72140.3|72125.3|72147.3|72129.3|72112.5|72095.4|732
1660247400000|2022-08-11 19:50:00|72141.2|72126.2|72142.4|72122.4|72152.3|72132.3|72131.7|72114.9|830
1660247700000|2022-08-11 19:55:00|72142|72122|72117.2|72097.2|72145.6|72126.2|72117.2|72097.2|801
1660248000000|2022-08-11 20:00:00|72117.1|72097.1|72115.3|72095.3|72123.8|72103.8|72107.1|72090.3|645
1660248300000|2022-08-11 20:05:00|72115.2|72095.2|72089|72069|72117.1|72097.1|72083.4|72063.4|561
1660248600000|2022-08-11 20:10:00|72088.4|72068.4|72072.3|72052.3|72096.8|72076.8|72071.8|72051.8|640
1660248900000|2022-08-11 20:15:00|72071.5|72051.5|72067.5|72047.5|72076|72056|72065.2|72045.2|401
1660249200000|2022-08-11 20:20:00|72067.3|72047.3|72061.5|72041.5|72067.7|72047.7|72055.6|72035.6|412
1660249500000|2022-08-11 20:25:00|72061.3|72041.3|72053.5|72033.5|72064.6|72044.6|72051.8|72031.8|345
1660249800000|2022-08-11 20:30:00|72053.3|72033.3|72063|72043|72071.1|72047.2|72051.9|72031.9|450
1660250100000|2022-08-11 20:35:00|72062.8|72042.8|72066.1|72046.1|72072.5|72048.9|72053.3|72025|400
1660250400000|2022-08-11 20:40:00|72065.5|72045.5|72079.2|72059.2|72082.5|72061.2|72061.9|72040.7|530
1660250700000|2022-08-11 20:45:00|72078.7|72058.7|72088.7|72059|72095.6|72069.4|72068|72048|582
1660251000000|2022-08-11 20:50:00|72085.5|72057.2|72071.6|72041|72097.9|72064.2|72070.1|72039.2|642
1660251300000|2022-08-11 20:55:00|72072|72043.1|72118.2|72027.7|72118.4|72066.1|72067|71968|814
1660251600000|2022-08-11 21:00:00|72121.1|72057.7|72138|72069.2|72147.9|72093|72121.1|72043.2|63
1660251900000|2022-08-11 21:05:00|72141.4|72064|72126.2|72073|72149.3|72080.6|72114.7|72045.2|91
1660252200000|2022-08-11 21:10:00|72152|72053|72125.7|72062.6|72152.9|72075.5|72111.1|72034.6|319
1660252500000|2022-08-11 21:15:00|72122.1|72066.7|72100.5|72066.3|72143.1|72068.9|72099.4|72050.3|103
1660252800000|2022-08-11 21:20:00|72100.7|72066.5|72110.7|72063.9|72140.4|72071|72100.7|72038.7|71
1660253100000|2022-08-11 21:25:00|72118.1|72057.9|72099.3|72053.4|72128.9|72071.4|72099.1|72045|90
1660253400000|2022-08-11 21:30:00|72099.5|72071.5|72115.1|72058.7|72130.8|72074.7|72095.8|72030.2|154
1660253700000|2022-08-11 21:35:00|72108.4|72058.8|72122.9|72053.8|72128.8|72074.3|72102.7|72030.8|136
1660254000000|2022-08-11 21:40:00|72120.6|72054.7|72114|72061.3|72130.8|72076|72101.7|72030.2|197
1660254300000|2022-08-11 21:45:00|72113.4|72058.5|72093.3|72062.2|72126.8|72071.9|72089|72026|185
1660254600000|2022-08-11 21:50:00|72094.8|72060.8|72078.8|72057.5|72107.1|72061.2|72076.4|72027.8|292
1660254900000|2022-08-11 21:55:00|72079.2|72056.6|72085.7|72041.2|72103.4|72061.5|72075.4|72023.9|244
1660255200000|2022-08-11 22:00:00|72094.6|72032.1|72075|72039|72112.3|72068.9|72069.4|72020|399
1660255500000|2022-08-11 22:05:00|72072.8|72041.6|72069.4|72049|72086.5|72050.8|72065|72029.9|247
1660255800000|2022-08-11 22:10:00|72066.7|72051.7|72044.9|72024.2|72083.5|72051.7|72044.9|72005.2|339
1660256100000|2022-08-11 22:15:00|72046.5|72026.5|72058.7|72024.7|72068.8|72037.3|72042|72010.7|627
1660256400000|2022-08-11 22:20:00|72058.3|72024.9|72049.6|72029.6|72063.2|72038.4|72048.6|72018|515
1660256700000|2022-08-11 22:25:00|72049.7|72029.7|72055|72023.7|72059.8|72030.6|72038.3|72012.2|574
1660257000000|2022-08-11 22:30:00|72055.5|72023.8|72049.6|72021.7|72057.2|72035.6|72043.2|72016.9|675
1660257300000|2022-08-11 22:35:00|72053.2|72017.9|72071.1|72051.1|72075.9|72051.3|72049.8|72017.9|600
1660257600000|2022-08-11 22:40:00|72071|72051|72078.9|72056.4|72083.2|72056.8|72069.1|72040.8|492
1660257900000|2022-08-11 22:45:00|72081.2|72054.2|72079.2|72046.9|72089|72059|72073.3|72042.2|452
1660258200000|2022-08-11 22:50:00|72078|72048.6|72078.7|72058.7|72089.4|72060.5|72070.4|72038.9|464
1660258500000|2022-08-11 22:55:00|72078.8|72058.8|72088.1|72054|72089|72061.6|72072.7|72044.8|603
1660258800000|2022-08-11 23:00:00|72080.8|72055|72082.3|72045.4|72090.4|72067.2|72067.8|72040.3|592
1660259100000|2022-08-11 23:05:00|72082.6|72045.1|72083.4|72052.7|72086.5|72065.3|72069.8|72042.4|477
1660259400000|2022-08-11 23:10:00|72080.1|72057.4|72091|72066.3|72098.7|72074.9|72078.4|72050.3|435
1660259700000|2022-08-11 23:15:00|72092.7|72065.9|72095|72073|72097.8|72077.6|72088.4|72065.6|587
1660260000000|2022-08-11 23:20:00|72095.9|72071.8|72097.1|72077.1|72102.9|72080.4|72093.7|72070.9|483
1660260300000|2022-08-11 23:25:00|72097.3|72074.2|72095.2|72074.7|72100.8|72077.7|72090.5|72065.7|466
1660260600000|2022-08-11 23:30:00|72095.6|72075.2|72104.6|72079.9|72105.4|72082.7|72093.5|72072.1|515
1660260900000|2022-08-11 23:35:00|72104.2|72080.3|72095.6|72074.9|72110.7|72083.3|72091.9|72069.7|450
1660261200000|2022-08-11 23:40:00|72095.5|72074.8|72101.4|72081.4|72105.9|72084|72094.8|72071.9|544
1660261500000|2022-08-11 23:45:00|72101.5|72081.5|72104.8|72082.3|72104.9|72084.9|72095.9|72074.8|437
1660261800000|2022-08-11 23:50:00|72102.6|72082.6|72095|72074.6|72106.4|72084.8|72094.5|72073.7|427
1660262100000|2022-08-11 23:55:00|72095.2|72075.1|72090.2|72069.2|72098|72075.6|72076.5|72055.7|609
1660262400000|2022-08-12 00:00:00|72089.5|72069.5|72087.4|72067.4|72091|72073.3|72056.5|72036.5|838
1660262700000|2022-08-12 00:05:00|72087.5|72067.5|72105|72085|72106|72086|72085.5|72065.5|729
1660263000000|2022-08-12 00:10:00|72105.9|72085.9|72136.3|72116.3|72140.1|72120.1|72104|72084|774
1660263300000|2022-08-12 00:15:00|72136.2|72116.2|72131|72111|72143.3|72123.3|72126.4|72106.4|673
1660263600000|2022-08-12 00:20:00|72131.2|72111.2|72146.6|72126.6|72152.6|72132.6|72124|72104|599
1660263900000|2022-08-12 00:25:00|72145.9|72125.9|72158.2|72138.2|72173.8|72153.8|72143.6|72123.6|716
1660264200000|2022-08-12 00:30:00|72158.5|72138.5|72169|72149|72186.3|72166.3|72158.5|72138.5|653
1660264500000|2022-08-12 00:35:00|72169.2|72149.2|72164.5|72144.5|72169.3|72149.3|72153.7|72133.7|737
1660264800000|2022-08-12 00:40:00|72164.4|72144.4|72155.2|72135.2|72165|72145|72147.8|72127.8|668
1660265100000|2022-08-12 00:45:00|72155.1|72135.1|72169.2|72149.2|72176.3|72156.3|72155.1|72135.1|570
1660265400000|2022-08-12 00:50:00|72169.4|72149.4|72139.4|72119.4|72169.4|72149.4|72135.6|72115.6|744
1660265700000|2022-08-12 00:55:00|72136.4|72116.4|72140.7|72120.7|72146.9|72126.9|72132.8|72112.8|729
1660266000000|2022-08-12 01:00:00|72140.8|72120.8|72128|72108|72153.9|72133.9|72127.5|72107.5|745
1660266300000|2022-08-12 01:05:00|72127.9|72107.9|72141.9|72121.9|72145.8|72126.7|72121|72101|745
1660266600000|2022-08-12 01:10:00|72142.3|72122.3|72150.2|72130.2|72155.3|72135.9|72133.4|72113.4|686
1660266900000|2022-08-12 01:15:00|72150|72130|72156.9|72136.9|72159.2|72139.2|72135.9|72115.9|666
1660267200000|2022-08-12 01:20:00|72157|72137|72151.4|72131.4|72163.6|72143.6|72149.7|72129.7|607
1660267500000|2022-08-12 01:25:00|72151.3|72131.3|72129.4|72109.4|72155.2|72135.2|72124.4|72104.4|692
1660267800000|2022-08-12 01:30:00|72129.3|72109.3|72157.5|72137.5|72162.3|72142.3|72128.2|72108.2|763
1660268100000|2022-08-12 01:35:00|72157.6|72137.6|72141.2|72121.2|72163.5|72143.5|72139.2|72119.2|592
1660268400000|2022-08-12 01:40:00|72140.6|72120.6|72162|72142|72162.2|72143|72126.6|72106.6|553
1660268700000|2022-08-12 01:45:00|72162.1|72142.1|72178.5|72158.5|72178.6|72158.6|72153.9|72133.9|713
1660269000000|2022-08-12 01:50:00|72178.7|72158.7|72192.1|72172.1|72193.4|72173.4|72175.4|72155.4|667
1660269300000|2022-08-12 01:55:00|72192|72172|72185.7|72165.7|72194|72176.8|72183.1|72163.1|558
1660269600000|2022-08-12 02:00:00|72185.6|72165.6|72187.7|72167.7|72188.5|72168.5|72169.3|72149.3|615
1660269900000|2022-08-12 02:05:00|72187.5|72167.5|72171.9|72151.9|72189.4|72171.2|72165.3|72148|603
1660270200000|2022-08-12 02:10:00|72172.1|72152.1|72184.6|72164.6|72186.6|72166.6|72169.3|72152.1|677
1660270500000|2022-08-12 02:15:00|72184.4|72164.4|72175.2|72155.2|72186.4|72166.4|72163.3|72143.3|589
1660270800000|2022-08-12 02:20:00|72175.3|72155.3|72176.7|72156.7|72179.3|72159.9|72173.7|72153.7|458
1660271100000|2022-08-12 02:25:00|72176.8|72156.8|72186.4|72166.4|72186.6|72166.6|72171.2|72153.5|492
1660271400000|2022-08-12 02:30:00|72186.8|72166.8|72175.5|72155.5|72187.5|72167.5|72167.7|72147.7|612
1660271700000|2022-08-12 02:35:00|72175.3|72155.3|72169.5|72149.5|72176.1|72156.1|72163.9|72145.9|537
1660272000000|2022-08-12 02:40:00|72169.4|72149.4|72154.8|72134.8|72172.4|72152.4|72153.5|72133.5|491
1660272300000|2022-08-12 02:45:00|72154.9|72134.9|72150|72130|72158.5|72139.7|72144.3|72124.3|559
1660272600000|2022-08-12 02:50:00|72150.1|72130.1|72137.9|72117.9|72155.5|72135.5|72137|72117|669
1660272900000|2022-08-12 02:55:00|72138.1|72118.1|72146.7|72126.7|72151.6|72131.6|72137|72117|606
1660273200000|2022-08-12 03:00:00|72149.1|72129.1|72158.9|72138.9|72160.5|72140.5|72149|72129|483
1660273500000|2022-08-12 03:05:00|72159.3|72139.3|72164.7|72144.7|72171.3|72151.3|72153|72135|486
1660273800000|2022-08-12 03:10:00|72164.2|72144.2|72139.4|72119.4|72164.8|72144.8|72135.9|72118.7|559
1660274100000|2022-08-12 03:15:00|72139.3|72119.3|72115.3|72095.3|72139.9|72119.7|72112.5|72092.5|578
1660274400000|2022-08-12 03:20:00|72115.8|72095.8|72120.8|72100.8|72126.6|72108.7|72108.1|72088.1|547
1660274700000|2022-08-12 03:25:00|72120.4|72100.4|72120.5|72100.5|72126.1|72108.1|72117.7|72098.9|504
1660275000000|2022-08-12 03:30:00|72120.2|72100.2|72116.1|72096.1|72130.2|72110.2|72116.1|72096.1|609
1660275300000|2022-08-12 03:35:00|72115|72095|72112.7|72092.7|72121.4|72101.4|72106.9|72089|591
1660275600000|2022-08-12 03:40:00|72114.1|72094.1|72115.4|72095.4|72118.1|72098.1|72105.1|72085.1|530
1660275900000|2022-08-12 03:45:00|72115.2|72095.2|72115.4|72095.4|72121.3|72101.3|72109.2|72091.9|454
1660276200000|2022-08-12 03:50:00|72115.6|72095.6|72110.3|72090.3|72123.1|72103.1|72107.7|72087.7|487
1660276500000|2022-08-12 03:55:00|72110.4|72090.4|72107.7|72087.7|72116|72096.2|72107.7|72087.7|469
1660276800000|2022-08-12 04:00:00|72107.8|72087.8|72102|72082|72112.3|72092.3|72094.6|72077|506
1660277100000|2022-08-12 04:05:00|72101.8|72081.8|72099.1|72079.1|72107.6|72087.6|72088.6|72068.6|531
1660277400000|2022-08-12 04:10:00|72099.4|72079.4|72105.9|72085.9|72115.4|72096.2|72099.3|72079.3|481
1660277700000|2022-08-12 04:15:00|72106.1|72086.1|72088.4|72068.4|72112.7|72094|72088.4|72068.4|547
1660278000000|2022-08-12 04:20:00|72088.6|72068.6|72096.5|72076.5|72096.7|72076.7|72081|72061|479
1660278300000|2022-08-12 04:25:00|72096.6|72076.6|72084.3|72064.3|72096.9|72076.9|72076.4|72056.4|467
1660278600000|2022-08-12 04:30:00|72084.7|72064.7|72098.9|72078.9|72105.3|72085.3|72083.4|72063.4|548
1660278900000|2022-08-12 04:35:00|72098.4|72078.4|72096.9|72076.9|72099|72079|72082|72062|407
1660279200000|2022-08-12 04:40:00|72098|72078|72128.3|72108.3|72129.8|72112.4|72094.6|72075.5|513
1660279500000|2022-08-12 04:45:00|72128.5|72108.5|72115.4|72095.4|72128.7|72108.7|72113.6|72094.5|497
1660279800000|2022-08-12 04:50:00|72115.6|72095.6|72112.1|72092.1|72118.4|72098.4|72107.7|72087.7|415
1660280100000|2022-08-12 04:55:00|72112|72092|72105.8|72085.8|72116.2|72097.6|72101.3|72081.3|524
1660280400000|2022-08-12 05:00:00|72105.5|72085.5|72112.4|72092.4|72115.9|72095.5|72096.8|72076.8|522
1660280700000|2022-08-12 05:05:00|72111.7|72091.7|72120.6|72100.6|72128.4|72108.4|72110.8|72090.8|587
1660281000000|2022-08-12 05:10:00|72120.5|72100.5|72124|72104|72134.7|72114.7|72118.2|72100.3|503
1660281300000|2022-08-12 05:15:00|72123.9|72103.9|72105.9|72085.9|72124.8|72104.8|72104.7|72084.7|555
1660281600000|2022-08-12 05:20:00|72106.6|72086.6|72089.7|72069.7|72107.1|72087.1|72081.9|72061.9|631
1660281900000|2022-08-12 05:25:00|72090|72070|72091.6|72071.6|72094.6|72074.6|72069.4|72050.5|634
1660282200000|2022-08-12 05:30:00|72091.9|72071.9|72078.3|72058.3|72099.7|72079.7|72072.7|72054.7|697
1660282500000|2022-08-12 05:35:00|72077.9|72057.9|72076.7|72056.7|72081.3|72061.3|72059.9|72039.9|655
1660282800000|2022-08-12 05:40:00|72076.8|72056.8|72079.7|72059.7|72083.7|72063.7|72061.1|72041.1|646
1660283100000|2022-08-12 05:45:00|72079.5|72059.5|72091.7|72071.7|72101.3|72081.9|72074.5|72055|592
1660283400000|2022-08-12 05:50:00|72092.1|72072.1|72111|72091|72111.4|72094.4|72085.2|72067.1|642
1660283700000|2022-08-12 05:55:00|72111.4|72091.4|72125.2|72105.2|72129.8|72110|72108.7|72088.7|659
1660284000000|2022-08-12 06:00:00|72125.1|72105.1|72122.1|72102.1|72129.8|72110.7|72081.4|72061.4|960
1660284300000|2022-08-12 06:05:00|72118.5|72103.5|72101.2|72086.2|72118.5|72103.5|72091.9|72075.1|834
1660284600000|2022-08-12 06:10:00|72101.1|72086.1|72070.1|72055.1|72101.8|72086.8|72067.9|72052.5|806
1660284900000|2022-08-12 06:15:00|72070.2|72055.2|72075.4|72060.4|72095.1|72077.5|72069|72054|765
1660285200000|2022-08-12 06:20:00|72075.3|72060.3|72099.4|72084.4|72103.2|72088.2|72073.5|72058.5|605
1660285500000|2022-08-12 06:25:00|72097.9|72082.9|72137.5|72122.5|72140.2|72122.9|72096.7|72080.1|836
1660285800000|2022-08-12 06:30:00|72137.4|72122.4|72132.9|72117.9|72148.1|72133.1|72125.6|72110.6|826
1660286100000|2022-08-12 06:35:00|72132.8|72117.8|72140.7|72125.7|72154.8|72138.8|72127.1|72112.1|786
1660286400000|2022-08-12 06:40:00|72141.1|72126.1|72123.1|72103.1|72150.9|72135.9|72110.8|72095.8|755
1660286700000|2022-08-12 06:45:00|72124.7|72104.7|72120.2|72105.2|72131|72116|72102|72085.4|714
1660287000000|2022-08-12 06:50:00|72121.3|72106.3|72117|72102|72128.5|72110.4|72104.2|72086.8|751
1660287300000|2022-08-12 06:55:00|72117.4|72102.4|72149.6|72134.6|72160.6|72145.6|72110.7|72095.7|890
1660287600000|2022-08-12 07:00:00|72148.2|72133.2|72165.7|72150.7|72191.8|72176.8|72142.6|72127.5|975
1660287900000|2022-08-12 07:05:00|72166.9|72151.9|72164.1|72149.1|72194|72175.9|72146.7|72127.7|908
1660288200000|2022-08-12 07:10:00|72165.3|72150.3|72123.4|72108.4|72171.1|72154.6|72115.1|72098.3|907
1660288500000|2022-08-12 07:15:00|72122.3|72107.3|72130.1|72115.1|72140.9|72123|72115.1|72099.2|822
1660288800000|2022-08-12 07:20:00|72130.2|72115.2|72223.3|72208.3|72227.1|72209.8|72126.8|72111.8|877
1660289100000|2022-08-12 07:25:00|72226.4|72206.4|72205.1|72190.1|72247.5|72227.7|72187.6|72170.7|972
1660289400000|2022-08-12 07:30:00|72204.8|72189.8|72196.1|72181.1|72215.5|72197.6|72190.2|72174.7|855
1660289700000|2022-08-12 07:35:00|72195.7|72180.7|72218.6|72203.6|72219.7|72204.7|72178.8|72161.8|957
1660290000000|2022-08-12 07:40:00|72218.5|72203.5|72227.5|72212.5|72231.7|72214.6|72211.7|72196.7|845
1660290300000|2022-08-12 07:45:00|72227.6|72212.6|72287.4|72272.4|72296.4|72280.6|72227.6|72212.6|865
1660290600000|2022-08-12 07:50:00|72287.3|72272.3|72273.5|72258.5|72292|72277|72258|72243|863
1660290900000|2022-08-12 07:55:00|72272.2|72257.2|72254.6|72234.6|72293.8|72276.9|72235.6|72220.4|865
1660291200000|2022-08-12 08:00:00|72254.7|72234.7|72270.8|72250.8|72312.4|72297.4|72251.8|72232.1|970
1660291500000|2022-08-12 08:05:00|72268.1|72253.1|72267.9|72252.9|72287.6|72272.6|72260.7|72245.7|866
1660291800000|2022-08-12 08:10:00|72269.2|72254.2|72275.9|72260.9|72289.5|72274.5|72257.9|72242.9|807
1660292100000|2022-08-12 08:15:00|72275.8|72260.8|72295.4|72280.4|72319.1|72302.3|72265.6|72249.3|822
1660292400000|2022-08-12 08:20:00|72295.7|72280.7|72299.2|72284.2|72310.6|72293.5|72283.5|72267|801
1660292700000|2022-08-12 08:25:00|72299.4|72284.4|72290.8|72275.8|72301.6|72284.8|72277|72262|784
1660293000000|2022-08-12 08:30:00|72291.3|72276.3|72265.9|72250.9|72293.6|72276.7|72255.6|72240.1|813
1660293300000|2022-08-12 08:35:00|72266|72251|72245.7|72230.7|72277.6|72259.2|72225.6|72209.8|780
1660293600000|2022-08-12 08:40:00|72245.4|72230.4|72246.4|72231.4|72250.1|72234.8|72228.2|72213.2|772
1660293900000|2022-08-12 08:45:00|72246.3|72231.3|72207.1|72192.1|72261.5|72244.7|72203.6|72188.6|755
1660294200000|2022-08-12 08:50:00|72207.5|72192.5|72223|72208|72235.8|72219.6|72207.5|72192.5|771
1660294500000|2022-08-12 08:55:00|72222.5|72207.5|72218.8|72198.8|72230.4|72215|72209.6|72191.5|811
1660294800000|2022-08-12 09:00:00|72219.7|72199.7|72249.4|72234.4|72257|72239.3|72212.4|72194.9|853
1660295100000|2022-08-12 09:05:00|72249.5|72234.5|72259.2|72244.2|72269.6|72254.6|72249.5|72233|824
1660295400000|2022-08-12 09:10:00|72260.4|72240.4|72244.3|72229.3|72267.2|72250.2|72236.5|72219.5|732
1660295700000|2022-08-12 09:15:00|72244.6|72229.6|72269.8|72254.8|72271.6|72254.8|72236.9|72221.9|809
1660296000000|2022-08-12 09:20:00|72269.9|72254.9|72265.5|72250.5|72270.1|72255.1|72243.2|72227.3|796
1660296300000|2022-08-12 09:25:00|72265.7|72250.7|72209.9|72189.9|72270.9|72254.5|72208.3|72189.9|851
1660296600000|2022-08-12 09:30:00|72208.1|72193.1|72184.9|72169.9|72228.6|72211.1|72179.3|72161.8|922
1660296900000|2022-08-12 09:35:00|72185.1|72170.1|72198.7|72183.7|72206.6|72189.6|72175.8|72157.9|794
1660297200000|2022-08-12 09:40:00|72201.4|72181.4|72217.7|72202.7|72238.1|72220.6|72197.4|72181.4|741
1660297500000|2022-08-12 09:45:00|72217.6|72202.6|72191.3|72176.3|72218.3|72203.3|72189.3|72172.8|778
1660297800000|2022-08-12 09:50:00|72191.1|72176.1|72189.4|72174.4|72209.1|72194.1|72176.3|72161.3|848
1660298100000|2022-08-12 09:55:00|72188.8|72173.8|72243.6|72228.6|72252.2|72235.2|72187.5|72172.5|868
1660298400000|2022-08-12 10:00:00|72240.5|72225.5|72253.7|72238.7|72280.8|72264.6|72239.1|72224.1|945
1660298700000|2022-08-12 10:05:00|72254.9|72239.9|72287.3|72272.3|72290.4|72274.3|72248.3|72230.2|853
1660299000000|2022-08-12 10:10:00|72286|72271|72313.3|72298.3|72326|72308.5|72284|72268.2|896
1660299300000|2022-08-12 10:15:00|72313.4|72298.4|72297.2|72277.2|72316.7|72301.7|72283.7|72268.7|865
1660299600000|2022-08-12 10:20:00|72297.4|72277.4|72273.8|72258.8|72300.1|72283.4|72260.8|72245.8|787
1660299900000|2022-08-12 10:25:00|72273.7|72258.7|72279.1|72264.1|72284.9|72267.2|72269.3|72253.3|750
1660300200000|2022-08-12 10:30:00|72279.2|72264.2|72289.2|72274.2|72305.6|72288.9|72276.9|72260.3|786
1660300500000|2022-08-12 10:35:00|72290.2|72275.2|72294.7|72279.7|72323.3|72307.6|72286.5|72271|830
1660300800000|2022-08-12 10:40:00|72294.2|72279.2|72297.5|72282.5|72322.9|72307.9|72289.9|72274.4|805
1660301100000|2022-08-12 10:45:00|72297.2|72282.2|72310.5|72295.5|72326.8|72311.8|72286.7|72270.8|846
1660301400000|2022-08-12 10:50:00|72310.9|72295.9|72297.3|72282.3|72325|72310|72288.3|72272.1|840
1660301700000|2022-08-12 10:55:00|72297.4|72282.4|72291.8|72276.8|72340.4|72323.5|72289.8|72274.3|875
1660302000000|2022-08-12 11:00:00|72292|72277|72324.4|72309.4|72326.8|72311.8|72291.4|72276.4|934
1660302300000|2022-08-12 11:05:00|72324.5|72309.5|72286.1|72271.1|72326.5|72311.5|72270.4|72255.4|869
1660302600000|2022-08-12 11:10:00|72286|72271|72281.7|72266.7|72302.8|72287.8|72251.5|72236.5|902
1660302900000|2022-08-12 11:15:00|72281.4|72266.4|72320|72305|72320.2|72305.2|72266.4|72250.9|815
1660303200000|2022-08-12 11:20:00|72320.9|72305.9|72363.7|72348.7|72370.2|72354.7|72320.9|72305.9|856
1660303500000|2022-08-12 11:25:00|72363.2|72348.2|72339.6|72324.6|72364.7|72349.7|72325.1|72308|875
1660303800000|2022-08-12 11:30:00|72339.8|72324.8|72326.4|72311.4|72345.6|72330.6|72318.5|72301.3|843
1660304100000|2022-08-12 11:35:00|72326.6|72311.6|72321|72306|72334.4|72317.4|72310.9|72293.3|880
1660304400000|2022-08-12 11:40:00|72321.1|72306.1|72339.4|72324.4|72352.1|72334.8|72320|72305|862
1660304700000|2022-08-12 11:45:00|72339.2|72324.2|72339.6|72324.6|72363.7|72348|72334.5|72318.6|852
1660305000000|2022-08-12 11:50:00|72339.7|72324.7|72363.3|72348.3|72371.7|72356.7|72331.2|72316.2|906
1660305300000|2022-08-12 11:55:00|72362.7|72347.7|72387.5|72372.5|72388.3|72373.3|72348|72332.5|903
1660305600000|2022-08-12 12:00:00|72388.4|72373.4|72381.2|72366.2|72388.4|72373.4|72361.1|72343.4|909
1660305900000|2022-08-12 12:05:00|72381.5|72366.5|72379.1|72364.1|72398.4|72383.4|72367.4|72352.4|810
1660306200000|2022-08-12 12:10:00|72378|72363|72342.1|72327.1|72381.4|72366.4|72332.8|72317.8|862
1660306500000|2022-08-12 12:15:00|72342.9|72327.9|72338.3|72323.3|72344.4|72329.4|72307.2|72291.6|845
1660306800000|2022-08-12 12:20:00|72337.5|72322.5|72303.3|72288.3|72357.2|72342.2|72296.8|72280.8|919
1660307100000|2022-08-12 12:25:00|72304.7|72289.7|72316.1|72296.1|72335.4|72320.4|72300.3|72285.3|905
1660307400000|2022-08-12 12:30:00|72316.7|72296.7|72358.2|72343.2|72359.8|72344.8|72303.5|72287.6|885
1660307700000|2022-08-12 12:35:00|72358.1|72343.1|72347.9|72332.9|72380.6|72365.6|72344.5|72329.4|909
1660308000000|2022-08-12 12:40:00|72348|72333|72414.2|72399.2|72422.5|72402.5|72345.9|72330.9|921
1660308300000|2022-08-12 12:45:00|72413.9|72398.9|72421.5|72406.5|72430|72415|72394.6|72379.6|964
1660308600000|2022-08-12 12:50:00|72421.7|72406.7|72401.1|72386.1|72422.2|72407.2|72393.4|72377.2|939
1660308900000|2022-08-12 12:55:00|72404|72389|72423.9|72408.9|72434.7|72419.7|72402.3|72387.3|900
1660309200000|2022-08-12 13:00:00|72424.2|72409.2|72400.4|72385.4|72434.4|72416.2|72393|72378|970
1660309500000|2022-08-12 13:05:00|72400.1|72385.1|72424.8|72404.8|72426.5|72408.1|72389.4|72373.2|822
1660309800000|2022-08-12 13:10:00|72424.7|72404.7|72398.7|72383.7|72445.1|72428.9|72397.9|72381.3|875
1660310100000|2022-08-12 13:15:00|72398.8|72383.8|72413.5|72398.5|72417.7|72399.6|72391.1|72375|877
1660310400000|2022-08-12 13:20:00|72414.1|72399.1|72372.3|72357.3|72422.3|72405.2|72364.1|72347.5|921
1660310700000|2022-08-12 13:25:00|72375.7|72355.7|72393|72378|72396.2|72380.1|72357.5|72340.1|1004
1660311000000|2022-08-12 13:30:00|72392.9|72377.9|72411.9|72396.9|72426.7|72411.7|72371.7|72356.3|1021
1660311300000|2022-08-12 13:35:00|72411.6|72396.6|72435|72420|72438.9|72423.2|72404.6|72388.1|1017
1660311600000|2022-08-12 13:40:00|72434.7|72419.7|72419.9|72404.9|72435.8|72420.2|72393.5|72375.9|977
1660311900000|2022-08-12 13:45:00|72420.1|72405.1|72393.8|72378.8|72431.4|72416.4|72364.3|72349.3|964
1660312200000|2022-08-12 13:50:00|72393.9|72378.9|72347|72332|72405.6|72390.6|72338.9|72323.9|979
1660312500000|2022-08-12 13:55:00|72347.1|72332.1|72360.7|72340.7|72360.7|72345.2|72330.3|72315.3|1003
1660312800000|2022-08-12 14:00:00|72360.2|72340.2|72519.1|72499.1|72533.1|72513.1|72360.2|72340.2|1154
1660313100000|2022-08-12 14:05:00|72518.9|72498.9|72487.6|72472.6|72536.3|72516.7|72448.9|72429|1123
1660313400000|2022-08-12 14:10:00|72491.9|72471.9|72473|72458|72497.3|72479.6|72430.5|72414.5|1080
1660313700000|2022-08-12 14:15:00|72475.1|72455.1|72473.3|72453.3|72502.2|72486.8|72443.8|72426.6|1056
1660314000000|2022-08-12 14:20:00|72472.7|72452.7|72478.2|72463.2|72505.4|72489.5|72465|72447.6|1060
1660314300000|2022-08-12 14:25:00|72479.3|72464.3|72513.8|72498.8|72521.4|72504.2|72458.8|72442.6|1072
1660314600000|2022-08-12 14:30:00|72513.7|72498.7|72487.7|72472.7|72521.7|72505.3|72445|72427.5|1082
1660314900000|2022-08-12 14:35:00|72488|72473|72550.6|72535.6|72557.9|72541|72474.8|72459.8|1082
1660315200000|2022-08-12 14:40:00|72551|72536|72549.4|72534.4|72561.8|72544.5|72536.9|72521.6|1025
1660315500000|2022-08-12 14:45:00|72549.1|72534.1|72554|72539|72584.8|72569.1|72532.1|72517.1|1042
1660315800000|2022-08-12 14:50:00|72552|72537|72646.5|72631.5|72660.2|72644.8|72543|72528|1060
1660316100000|2022-08-12 14:55:00|72645.6|72630.6|72618.8|72598.8|72654.2|72636.5|72610|72593.1|1101
1660316400000|2022-08-12 15:00:00|72616.4|72601.4|72575.5|72560.5|72622.2|72604.6|72574.2|72558.1|1075
1660316700000|2022-08-12 15:05:00|72576|72561|72579.2|72564.2|72585.8|72568.4|72557.1|72542.1|981
1660317000000|2022-08-12 15:10:00|72579.3|72564.3|72557.5|72542.5|72596.8|72580.9|72554.5|72539.5|926
1660317300000|2022-08-12 15:15:00|72558|72543|72546.9|72531.9|72577.9|72562.9|72528.8|72513.8|965
1660317600000|2022-08-12 15:20:00|72546.8|72531.8|72553.4|72538.4|72556.4|72541.4|72518.5|72503.5|951
1660317900000|2022-08-12 15:25:00|72553|72538|72559.2|72544.2|72579.1|72564.1|72546.6|72531.6|877
1660318200000|2022-08-12 15:30:00|72559.4|72544.4|72565.1|72550.1|72585.7|72568.2|72549.5|72533|834
1660318500000|2022-08-12 15:35:00|72565.2|72550.2|72589.6|72574.6|72589.6|72574.6|72549.7|72534.3|807
1660318800000|2022-08-12 15:40:00|72590|72575|72550.6|72535.6|72599.7|72584.7|72539.2|72524.2|876
1660319100000|2022-08-12 15:45:00|72550.4|72535.4|72522.7|72507.7|72554.7|72539.7|72515.6|72500.5|835
1660319400000|2022-08-12 15:50:00|72525.6|72505.6|72529.7|72514.7|72538.6|72520.6|72516.9|72499.8|757
1660319700000|2022-08-12 15:55:00|72530.3|72515.3|72548|72528|72548|72528.7|72513.6|72495.4|758
1660320000000|2022-08-12 16:00:00|72547.3|72527.3|72504.4|72489.4|72547.3|72532.1|72501.2|72483.8|922
1660320300000|2022-08-12 16:05:00|72505.5|72490.5|72499.2|72479.2|72521.3|72503.6|72494.3|72478.8|884
1660320600000|2022-08-12 16:10:00|72496.5|72481.5|72522.7|72502.7|72525.4|72507.3|72491.5|72476.3|788
1660320900000|2022-08-12 16:15:00|72522.6|72507.6|72541.4|72526.4|72546|72528.7|72514.1|72496.5|810
1660321200000|2022-08-12 16:20:00|72541|72526|72545.6|72525.6|72560.1|72542|72538.7|72520.2|772
1660321500000|2022-08-12 16:25:00|72545|72525|72558.2|72538.2|72568.4|72550.8|72534.4|72517.2|807
1660321800000|2022-08-12 16:30:00|72558.3|72538.3|72550.1|72535.1|72571|72554.1|72548.3|72531.8|766
1660322100000|2022-08-12 16:35:00|72550.2|72535.2|72535.5|72515.5|72563.3|72547.4|72533.9|72513.9|648
1660322400000|2022-08-12 16:40:00|72534.2|72514.2|72524.9|72504.9|72545.2|72526.8|72523|72504.9|739
1660322700000|2022-08-12 16:45:00|72525.8|72505.8|72501.5|72481.5|72528|72509.9|72498.7|72481|753
1660323000000|2022-08-12 16:50:00|72501.7|72481.7|72536.9|72516.9|72538.1|72520.6|72495.6|72478.7|820
1660323300000|2022-08-12 16:55:00|72536.3|72516.3|72530.7|72515.7|72538.4|72521.3|72520.3|72502.8|782
1660323600000|2022-08-12 17:00:00|72529.5|72514.5|72501.9|72481.9|72531.3|72514.5|72495.2|72477.6|779
1660323900000|2022-08-12 17:05:00|72501.6|72481.6|72478.5|72458.5|72502.3|72484.5|72468|72449.4|820
1660324200000|2022-08-12 17:10:00|72477.8|72457.8|72473.9|72453.9|72492|72473.8|72468.3|72451.1|811
1660324500000|2022-08-12 17:15:00|72473.8|72453.8|72464.7|72444.7|72475.3|72457.2|72459.6|72441.6|793
1660324800000|2022-08-12 17:20:00|72464.5|72444.5|72459.8|72444.8|72466.3|72449|72449|72431.7|713
1660325100000|2022-08-12 17:25:00|72460.7|72445.7|72471.9|72456.9|72476.5|72457.8|72453.9|72437.8|666
1660325400000|2022-08-12 17:30:00|72471.8|72456.8|72480.8|72465.8|72489.4|72473.7|72467.8|72451.4|666
1660325700000|2022-08-12 17:35:00|72480.9|72465.9|72477.8|72457.8|72484|72467|72456.7|72437.6|682
1660326000000|2022-08-12 17:40:00|72477.2|72457.2|72493.2|72473.2|72494|72475.9|72474|72455.4|631
1660326300000|2022-08-12 17:45:00|72493.5|72473.5|72491.6|72471.6|72496.3|72478.3|72483.1|72464.3|658
1660326600000|2022-08-12 17:50:00|72491.7|72471.7|72493.8|72478.8|72503.9|72486.5|72485.6|72468.8|593
1660326900000|2022-08-12 17:55:00|72493.9|72478.9|72495.3|72480.3|72497.3|72480.3|72474.3|72459.3|708
1660327200000|2022-08-12 18:00:00|72495|72480|72492.3|72477.3|72505.8|72488.4|72482|72464.3|678
1660327500000|2022-08-12 18:05:00|72492.5|72477.5|72475.7|72455.7|72495|72478.2|72472.6|72454.3|686
1660327800000|2022-08-12 18:10:00|72474.3|72459.3|72456.1|72441.1|72477.5|72459.4|72453.8|72438.8|521
1660328100000|2022-08-12 18:15:00|72456.3|72441.3|72457.2|72437.2|72464.2|72448.1|72450.7|72433.2|550
1660328400000|2022-08-12 18:20:00|72456.9|72436.9|72469.3|72454.3|72479.1|72461.8|72454.6|72436.9|648
1660328700000|2022-08-12 18:25:00|72469.1|72454.1|72459|72444|72473.1|72454.8|72451.6|72434.2|500
1660329000000|2022-08-12 18:30:00|72461.3|72441.3|72481.2|72466.2|72497.3|72479.7|72458.3|72440.7|760
1660329300000|2022-08-12 18:35:00|72481.1|72466.1|72485.7|72470.7|72488.1|72470.9|72476.4|72458.4|512
1660329600000|2022-08-12 18:40:00|72485.3|72470.3|72470.8|72455.8|72490.1|72472.4|72470.3|72453|536
1660329900000|2022-08-12 18:45:00|72470.9|72455.9|72476.7|72461.7|72483.7|72466.3|72470.9|72452.6|490
1660330200000|2022-08-12 18:50:00|72478.6|72458.6|72479.2|72459.2|72483|72465.5|72466.4|72451.3|557
1660330500000|2022-08-12 18:55:00|72476.5|72461.5|72464.5|72449.5|72485.9|72468.1|72460.7|72444.8|646
1660330800000|2022-08-12 19:00:00|72468.7|72448.7|72491.3|72476.3|72496.1|72479|72465.1|72447.8|673
1660331100000|2022-08-12 19:05:00|72492.3|72472.3|72472.4|72452.4|72498|72480.6|72469.5|72452.4|535
1660331400000|2022-08-12 19:10:00|72472.6|72452.6|72476.6|72456.6|72480.3|72464.3|72458.7|72441.7|669
1660331700000|2022-08-12 19:15:00|72474.2|72459.2|72476.6|72456.6|72495.1|72475.1|72466.5|72449.7|640
1660332000000|2022-08-12 19:20:00|72476.5|72456.5|72487.6|72467.6|72498.4|72481.2|72476.5|72456.5|537
1660332300000|2022-08-12 19:25:00|72487.7|72467.7|72483|72463|72506.6|72488.1|72482.6|72462.6|521
1660332600000|2022-08-12 19:30:00|72485.1|72465.1|72482.1|72462.1|72490.4|72472|72475|72456.8|568
1660332900000|2022-08-12 19:35:00|72482|72462|72470.2|72450.2|72486.8|72466.8|72464.2|72447|583
1660333200000|2022-08-12 19:40:00|72470.3|72450.3|72467.6|72447.6|72476.3|72458.1|72462.5|72444.3|538
1660333500000|2022-08-12 19:45:00|72467.2|72447.2|72455.1|72435.1|72475.6|72457.3|72452.3|72434.4|481
1660333800000|2022-08-12 19:50:00|72454.6|72434.6|72464.7|72444.7|72465.4|72448.3|72451|72432.8|588
1660334100000|2022-08-12 19:55:00|72464.9|72444.9|72498.1|72478.1|72500.4|72480.4|72464|72444|821
1660334400000|2022-08-12 20:00:00|72499.1|72479.1|72497.9|72477.9|72518|72498|72487.1|72467.1|759
1660334700000|2022-08-12 20:05:00|72497.8|72477.8|72521|72501|72524.3|72504.3|72495.4|72475.4|553
1660335000000|2022-08-12 20:10:00|72520.7|72500.7|72522.7|72502.7|72524.1|72504.1|72509.9|72489.9|445
1660335300000|2022-08-12 20:15:00|72522.9|72502.9|72523.1|72503.1|72528|72508|72521.4|72501.4|449
1660335600000|2022-08-12 20:20:00|72523|72503|72511|72491|72526.6|72506.6|72510.1|72490.1|344
1660335900000|2022-08-12 20:25:00|72512.1|72492.1|72529.3|72509.3|72550.3|72530.3|72512.1|72492.1|716
1660336200000|2022-08-12 20:30:00|72529|72509|72531.3|72511.3|72534.8|72514.8|72519.7|72499.7|512
1660336500000|2022-08-12 20:35:00|72532.7|72512.7|72528.6|72508.6|72534.4|72514.4|72521.5|72501.5|470
1660336800000|2022-08-12 20:40:00|72529.7|72509.7|72531.3|72511.3|72536.3|72516.3|72521.6|72501.6|463
1660337100000|2022-08-12 20:45:00|72524.4|72504.4|72547.5|72527.5|72548|72528|72517.8|72497.8|502
1660337400000|2022-08-12 20:50:00|72548.2|72528.2|72533.9|72513.9|72548.2|72528.2|72526.5|72506.5|416
1660337700000|2022-08-12 20:55:00|72534.7|72514.7|72538.2|72439.2|72555.3|72518.3|72488.4|72437.6|451
1660507200000|2022-08-14 20:00:00|72649.5|72535.5|72649.5|72535.5|72649.5|72535.5|72649.5|72535.5|1
1660507800000|2022-08-14 20:10:00|72586.9|72472.9|72586.9|72472.9|72586.9|72472.9|72586.9|72472.9|1
1660508100000|2022-08-14 20:15:00|72582.1|72468.1|72589.4|72475.4|72649.5|72535.5|72582.1|72468.1|6
1660509000000|2022-08-14 20:30:00|72582.1|72468.1|72580.3|72466.3|72589.4|72475.4|72522.6|72438.4|5
1660509300000|2022-08-14 20:35:00|72522.6|72438.4|72522.6|72438.4|72522.6|72438.4|72522.1|72435.8|3
1660509600000|2022-08-14 20:40:00|72580.3|72466.3|72580.3|72466.3|72580.3|72466.3|72580.3|72466.3|1
1660509900000|2022-08-14 20:45:00|72556.7|72442.7|72523.5|72437.1|72556.7|72442.7|72522.2|72435.8|5
1660510200000|2022-08-14 20:50:00|72580.3|72466.3|72580.3|72466.3|72580.3|72466.3|72534.3|72420.3|3
1660510500000|2022-08-14 20:55:00|72534.3|72420.3|72522.2|72435.8|72534.3|72435.8|72522.2|72420.3|2
1660510800000|2022-08-14 21:00:00|72553.6|72439.6|72538.8|72490.2|72589.7|72499.5|72523.8|72439.6|14
1660511100000|2022-08-14 21:05:00|72537.8|72481.9|72531.6|72493|72579.1|72493.9|72500.7|72448|48
1660511400000|2022-08-14 21:10:00|72531.5|72494|72566.1|72467.1|72574.1|72499.2|72531.5|72447.8|50
1660511700000|2022-08-14 21:15:00|72559|72460|72545.7|72467.9|72563.8|72489|72521.2|72439.1|111
1660512000000|2022-08-14 21:20:00|72525.3|72489.6|72520.9|72482.3|72561.5|72489.9|72520.9|72457.1|61
1660512300000|2022-08-14 21:25:00|72521|72482.4|72537.7|72446.3|72559.3|72485.1|72517.7|72420.3|109
1660512600000|2022-08-14 21:30:00|72534.4|72435.4|72518.9|72488.6|72549.6|72505.6|72518.9|72426.8|172
1660512900000|2022-08-14 21:35:00|72540.8|72489|72523.9|72487.2|72540.8|72501.3|72515.9|72416.9|105
1660513200000|2022-08-14 21:40:00|72515.4|72486.5|72534.1|72486.7|72552.9|72497.2|72515|72435.1|96
1660513500000|2022-08-14 21:45:00|72542.4|72481.3|72517.4|72495.4|72557.1|72498.6|72514.3|72439|149
1660513800000|2022-08-14 21:50:00|72521.6|72492.6|72535|72477.4|72552.3|72493.5|72507.6|72437.2|129
1660514100000|2022-08-14 21:55:00|72522|72484.5|72514.5|72466.8|72544.2|72489.1|72505.8|72453|116
1660514400000|2022-08-14 22:00:00|72513.5|72468.4|72513.6|72492.4|72540.6|72492.4|72502.5|72444.9|370
1660514700000|2022-08-14 22:05:00|72512.5|72491.9|72508.6|72486.4|72529.2|72497.8|72503.3|72468.8|344
1660515000000|2022-08-14 22:10:00|72508.7|72486.5|72509.8|72483.5|72542.7|72494.4|72501.9|72456.6|376
1660515300000|2022-08-14 22:15:00|72507.8|72485.2|72507.1|72487.1|72524.4|72493.7|72506.7|72470.3|540
1660515600000|2022-08-14 22:20:00|72508.5|72486.4|72508.4|72486.8|72522.8|72493.3|72502.2|72470.9|578
1660515900000|2022-08-14 22:25:00|72511.7|72483.5|72502.8|72479.3|72517.4|72490.3|72499.4|72471.9|588
1660516200000|2022-08-14 22:30:00|72502.9|72481.3|72520.2|72500.2|72534.3|72512.5|72502.9|72473.8|680
1660516500000|2022-08-14 22:35:00|72520.1|72500.1|72508.6|72488.6|72520.7|72500.3|72505.8|72479.2|503
1660516800000|2022-08-14 22:40:00|72508.3|72488.3|72503.2|72483.2|72519.7|72495.8|72499.2|72476.6|475
1660517100000|2022-08-14 22:45:00|72503.5|72483.5|72508.3|72486|72518.5|72495.7|72488.9|72468.9|573
1660517400000|2022-08-14 22:50:00|72508.7|72488.7|72511.2|72491.2|72519.3|72496|72505.6|72477.4|432
1660517700000|2022-08-14 22:55:00|72513.9|72493.9|72508.8|72488.8|72516.2|72495.1|72503.1|72479.3|339
1660518000000|2022-08-14 23:00:00|72508.6|72488.6|72514.9|72494.9|72529.5|72508.1|72499.9|72475|529
1660518300000|2022-08-14 23:05:00|72515|72495|72498.3|72478.3|72518.9|72495.7|72494.4|72464.8|496
1660518600000|2022-08-14 23:10:00|72499.3|72479.3|72515.1|72495.1|72520|72495.7|72498.3|72472.4|553
1660518900000|2022-08-14 23:15:00|72514.7|72494.7|72506.9|72486.9|72515.4|72495.1|72498.9|72478.9|446
1660519200000|2022-08-14 23:20:00|72507.4|72487.4|72512.6|72492.6|72514.2|72494.2|72500.6|72480.6|421
1660519500000|2022-08-14 23:25:00|72512.5|72492.5|72519.2|72499.2|72522|72502|72509.7|72489.7|323
1660519800000|2022-08-14 23:30:00|72519|72499|72493|72473|72520.1|72500.1|72485.7|72465.7|449
1660520100000|2022-08-14 23:35:00|72491.3|72471.3|72501.2|72481.2|72505.3|72485.3|72491.3|72471.3|289
1660520400000|2022-08-14 23:40:00|72500.8|72480.8|72513.4|72493.4|72513.6|72493.6|72496|72476|316
1660520700000|2022-08-14 23:45:00|72513.6|72493.6|72517.5|72497.5|72519.4|72499.4|72508.1|72488.1|386
1660521000000|2022-08-14 23:50:00|72517.4|72497.4|72521|72501|72521.2|72501.2|72503|72483|398
1660521300000|2022-08-14 23:55:00|72521.3|72501.3|72551.2|72531.2|72551.8|72531.8|72521.3|72501.3|491
1660521600000|2022-08-15 00:00:00|72551|72531|72538.4|72518.4|72552.2|72532.2|72516|72498.3|753
1660521900000|2022-08-15 00:05:00|72538.3|72518.3|72518.3|72498.3|72545.1|72525.1|72518.3|72498.3|677
1660522200000|2022-08-15 00:10:00|72519.8|72499.8|72521.5|72501.5|72530.5|72512.5|72518.3|72498.5|618
1660522500000|2022-08-15 00:15:00|72521.8|72501.8|72509.5|72489.5|72522.1|72502.1|72505.8|72487.9|581
1660522800000|2022-08-15 00:20:00|72509.6|72489.6|72496.5|72476.5|72518.6|72499.2|72492.7|72473.8|578
1660523100000|2022-08-15 00:25:00|72496.3|72476.3|72492.3|72472.3|72500.2|72481.3|72485|72465|577
1660523400000|2022-08-15 00:30:00|72492.1|72472.1|72481.7|72461.7|72500.4|72481.8|72469.1|72452.5|597
1660523700000|2022-08-15 00:35:00|72481.9|72461.9|72482.5|72462.5|72487.7|72470.3|72477.2|72461.9|496
1660524000000|2022-08-15 00:40:00|72483|72463|72497.1|72477.1|72502.4|72484.8|72478.5|72461.3|572
1660524300000|2022-08-15 00:45:00|72497.5|72477.5|72490.5|72470.5|72503.9|72485.9|72487.4|72470.4|623
1660524600000|2022-08-15 00:50:00|72490.6|72470.6|72456.4|72436.4|72491.7|72471.7|72456.4|72436.4|775
1660524900000|2022-08-15 00:55:00|72459.2|72439.2|72462.1|72442.1|72475.3|72456.8|72455.4|72437.5|726
1660525200000|2022-08-15 01:00:00|72462.9|72442.9|72470.4|72455.4|72472.7|72455.4|72445.6|72427.4|692
1660525500000|2022-08-15 01:05:00|72474.1|72454.1|72481.8|72461.8|72487.2|72467.2|72470.9|72451.6|699
1660525800000|2022-08-15 01:10:00|72481.6|72461.6|72498.7|72477.5|72500.5|72480.5|72474.4|72454.4|717
1660526100000|2022-08-15 01:15:00|72498.4|72477.2|72482.2|72462.2|72503.3|72482.4|72473.1|72453.1|628
1660526400000|2022-08-15 01:20:00|72482.3|72462.3|72520.6|72500.6|72540.3|72520.3|72481.9|72461.9|845
1660526700000|2022-08-15 01:25:00|72520|72500|72539.4|72519.4|72540.9|72520.9|72517.6|72497.6|724
1660527000000|2022-08-15 01:30:00|72539.5|72519.5|72542.5|72522.5|72554.7|72534.7|72532.4|72512.4|778
1660527300000|2022-08-15 01:35:00|72542.2|72522.2|72518.6|72498.6|72542.8|72522.8|72512.4|72492.4|604
1660527600000|2022-08-15 01:40:00|72518.3|72498.3|72522.5|72502.5|72526.2|72506.2|72504.6|72484.6|722
1660527900000|2022-08-15 01:45:00|72522.8|72502.8|72530.9|72510.9|72539.2|72519.2|72519.9|72499.9|633
1660528200000|2022-08-15 01:50:00|72531.3|72511.3|72529.8|72509.8|72541.7|72521.7|72527.9|72507.9|605
1660528500000|2022-08-15 01:55:00|72529.9|72509.9|72526.2|72506.2|72534|72514|72517.8|72497.8|595
1660528800000|2022-08-15 02:00:00|72525.5|72505.5|72572.3|72552.3|72577|72557|72525.5|72505.5|866
1660529100000|2022-08-15 02:05:00|72572.1|72552.1|72580.2|72565.2|72594.1|72574.1|72572.1|72552.1|722
1660529400000|2022-08-15 02:10:00|72579.7|72564.7|72586.6|72566.6|72594.8|72576.2|72578.4|72559|677
1660529700000|2022-08-15 02:15:00|72587.5|72567.5|72604.8|72584.8|72606.5|72588|72583.8|72566.9|649
1660530000000|2022-08-15 02:20:00|72604.3|72584.3|72593.6|72573.6|72611.2|72591.6|72585.4|72568.3|617
1660530300000|2022-08-15 02:25:00|72593.7|72573.7|72602.2|72582.2|72608.7|72589.5|72588.3|72571.2|630
1660530600000|2022-08-15 02:30:00|72602.1|72582.1|72612.8|72592.8|72628.8|72610.6|72602.1|72582.1|622
1660530900000|2022-08-15 02:35:00|72612.7|72592.7|72621.7|72601.7|72624.6|72604.6|72607.2|72587.2|622
1660531200000|2022-08-15 02:40:00|72621.2|72601.2|72631.7|72611.7|72634.5|72614.5|72615.1|72595.1|612
1660531500000|2022-08-15 02:45:00|72632.3|72612.3|72641.3|72621.3|72650.3|72630.5|72631.9|72611.9|609
1660531800000|2022-08-15 02:50:00|72641.1|72621.1|72628.1|72608.1|72646.5|72629.6|72615.5|72597.6|552
1660532100000|2022-08-15 02:55:00|72629.1|72609.1|72609.8|72589.8|72629.1|72609.1|72591.1|72574|821
1660532400000|2022-08-15 03:00:00|72610|72590|72625|72605|72625.6|72606.3|72605.4|72587|486
1660532700000|2022-08-15 03:05:00|72624.7|72604.7|72613.2|72593.2|72633.1|72613.1|72605.9|72587.5|484
1660533000000|2022-08-15 03:10:00|72613|72593|72598.9|72578.9|72613.5|72593.5|72588.1|72570.4|637
1660533300000|2022-08-15 03:15:00|72597.5|72582.5|72597.2|72582.2|72607.3|72590.7|72589.7|72572.5|469
1660533600000|2022-08-15 03:20:00|72597.1|72582.1|72588.7|72573.7|72599.1|72582.7|72585.2|72569|453
1660533900000|2022-08-15 03:25:00|72588.9|72573.9|72585.5|72565.5|72594.4|72577.4|72578.7|72561|548
1660534200000|2022-08-15 03:30:00|72586.9|72566.9|72591.6|72571.6|72592.3|72573.2|72576.3|72557.6|664
1660534500000|2022-08-15 03:35:00|72592.1|72572.1|72581.8|72566.8|72596.8|72579.5|72578.2|72559.9|508
1660534800000|2022-08-15 03:40:00|72581.9|72566.9|72578.2|72563.2|72592.8|72575.9|72578.2|72563|499
1660535100000|2022-08-15 03:45:00|72578.1|72563.1|72570|72550|72579.8|72564.8|72556.4|72539.4|520
1660535400000|2022-08-15 03:50:00|72569.8|72549.8|72555.5|72540.5|72570|72553.3|72553.6|72537.9|421
1660535700000|2022-08-15 03:55:00|72555.7|72540.7|72559.6|72539.6|72561.8|72545.6|72548.5|72532|493
1660536000000|2022-08-15 04:00:00|72559.7|72539.7|72564.2|72544.2|72571|72553.1|72550.7|72531.8|570
1660536300000|2022-08-15 04:05:00|72564.6|72544.6|72552.8|72532.8|72569.8|72551.5|72549.6|72532.7|529
1660536600000|2022-08-15 04:10:00|72552.9|72532.9|72555.7|72535.7|72561|72543.4|72546.5|72528.7|420
1660536900000|2022-08-15 04:15:00|72555.6|72535.6|72541.8|72521.8|72557.4|72541.3|72536.2|72519.4|419
1660537200000|2022-08-15 04:20:00|72541.3|72521.3|72541.5|72521.5|72545.3|72528.1|72531.3|72514|403
1660537500000|2022-08-15 04:25:00|72541.4|72521.4|72550.5|72535.5|72553.1|72535.7|72538.7|72520.3|391
1660537800000|2022-08-15 04:30:00|72550.6|72535.6|72532.5|72517.5|72550.8|72535.8|72531.9|72515|375
1660538100000|2022-08-15 04:35:00|72531.4|72516.4|72541.4|72526.4|72550.5|72533.4|72529.2|72514.2|405
1660538400000|2022-08-15 04:40:00|72541.5|72526.5|72550.9|72535.9|72560.6|72543.4|72538.6|72521.7|467
1660538700000|2022-08-15 04:45:00|72550.6|72535.6|72559.5|72544.5|72562.1|72544.9|72545|72527.9|410
1660539000000|2022-08-15 04:50:00|72559.7|72544.7|72563|72548|72572.8|72556.7|72558.5|72543.5|575
1660539300000|2022-08-15 04:55:00|72562.7|72547.7|72569.4|72554.4|72573.4|72556.3|72556.9|72538.7|432
1660539600000|2022-08-15 05:00:00|72569.5|72554.5|72558.3|72543.3|72572|72555.9|72556.8|72540|523
1660539900000|2022-08-15 05:05:00|72558.9|72543.9|72568.9|72548.9|72569.7|72552|72554.2|72537.6|529
1660540200000|2022-08-15 05:10:00|72568.8|72548.8|72565.9|72550.9|72577.5|72559.6|72559.6|72542.1|560
1660540500000|2022-08-15 05:15:00|72565.6|72550.6|72575.9|72560.9|72581.8|72563.6|72565.2|72545.6|424
1660540800000|2022-08-15 05:20:00|72575.5|72560.5|72599.8|72584.8|72602.9|72585.5|72575.5|72556.7|518
1660541100000|2022-08-15 05:25:00|72599.1|72584.1|72583.8|72563.8|72604.9|72586|72578.6|72561.2|523
1660541400000|2022-08-15 05:30:00|72583.3|72563.3|72611.4|72596.4|72614.6|72598|72576.1|72559.6|620
1660541700000|2022-08-15 05:35:00|72611.5|72596.5|72619.8|72599.8|72626.9|72608.8|72603.1|72585.4|525
1660542000000|2022-08-15 05:40:00|72619.5|72599.5|72625.9|72605.9|72631|72615.2|72616.4|72597.7|599
1660542300000|2022-08-15 05:45:00|72626|72606|72645.6|72625.6|72646.2|72626.5|72615.4|72598.3|626
1660542600000|2022-08-15 05:50:00|72645.4|72625.4|72642.7|72627.7|72650.8|72633.2|72639|72619|516
1660542900000|2022-08-15 05:55:00|72641.5|72626.5|72647.7|72627.7|72651.4|72633.8|72629.5|72609.7|675
1660543200000|2022-08-15 06:00:00|72646.1|72626.1|72617.7|72597.7|72647.6|72628.1|72614.5|72597.7|911
1660543500000|2022-08-15 06:05:00|72614.3|72599.3|72607.2|72592.2|72623.6|72606.6|72598|72581|822
1660543800000|2022-08-15 06:10:00|72607.1|72592.1|72623.1|72608.1|72639.8|72622.6|72605.4|72590.4|732
1660544100000|2022-08-15 06:15:00|72623|72608|72616.8|72601.8|72638.6|72623.6|72614.6|72599.6|726
1660544400000|2022-08-15 06:20:00|72616.7|72601.7|72627.2|72612.2|72629|72614|72596.4|72581.4|710
1660544700000|2022-08-15 06:25:00|72626.9|72611.9|72645.1|72630.1|72647|72632|72613.8|72598.8|800
1660545000000|2022-08-15 06:30:00|72645|72630|72679|72664|72704.2|72689.2|72644.6|72629.6|903
1660545300000|2022-08-15 06:35:00|72681.8|72666.8|72668.5|72653.5|72695.1|72678.7|72666.9|72650.5|760
1660545600000|2022-08-15 06:40:00|72667.6|72652.6|72653.3|72633.3|72678|72660.8|72646.7|72626.7|797
1660545900000|2022-08-15 06:45:00|72653.6|72633.6|72666|72646|72667.2|72648.9|72651|72632.8|736
1660546200000|2022-08-15 06:50:00|72664|72649|72665.3|72650.3|72675.6|72659.5|72654.9|72637.4|788
1660546500000|2022-08-15 06:55:00|72664.9|72649.9|72675|72660|72683.8|72666.9|72651|72635.7|785
1660546800000|2022-08-15 07:00:00|72674.5|72659.5|72656.6|72641.6|72683|72668|72643.7|72623.7|867
1660547100000|2022-08-15 07:05:00|72656.7|72641.7|72693.9|72678.9|72698.1|72681.6|72655|72640|872
1660547400000|2022-08-15 07:10:00|72694.6|72679.6|72677.9|72662.9|72718.5|72703.5|72665.2|72650.2|960
1660547700000|2022-08-15 07:15:00|72679.3|72664.3|72694.2|72679.2|72712.5|72697.5|72678.5|72661.6|943
1660548000000|2022-08-15 07:20:00|72694.8|72679.8|72650.7|72635.7|72711.4|72694.4|72650.7|72635.7|862
1660548300000|2022-08-15 07:25:00|72650.1|72635.1|72679.7|72664.7|72682.7|72665.3|72616.3|72597.6|907
1660548600000|2022-08-15 07:30:00|72679.6|72664.6|72646.8|72626.8|72682.4|72665|72636.4|72618.8|758
1660548900000|2022-08-15 07:35:00|72646.7|72626.7|72641.3|72626.3|72655|72640|72616.7|72600.1|802
1660549200000|2022-08-15 07:40:00|72644.3|72624.3|72643.8|72623.8|72651.5|72636.5|72626.2|72609.2|881
1660549500000|2022-08-15 07:45:00|72642.3|72627.3|72659.5|72644.5|72667.9|72652.6|72621.1|72605.2|887
1660549800000|2022-08-15 07:50:00|72659.2|72644.2|72688.6|72673.6|72697.2|72679.9|72655|72637.1|797
1660550100000|2022-08-15 07:55:00|72689.1|72674.1|72691.4|72676.4|72697.8|72682.2|72677.2|72660.4|769
1660550400000|2022-08-15 08:00:00|72697.3|72677.3|72700.9|72685.9|72722|72705|72673.6|72658.2|814
1660550700000|2022-08-15 08:05:00|72700.8|72685.8|72715.8|72700.8|72716.1|72701.1|72675.6|72659.2|702
1660551000000|2022-08-15 08:10:00|72713.9|72698.9|72691|72676|72718.1|72703.1|72689.3|72673.4|749
1660551300000|2022-08-15 08:15:00|72690.7|72675.7|72710.5|72695.5|72724.1|72709|72686.2|72671.2|742
1660551600000|2022-08-15 08:20:00|72710.6|72695.6|72721.5|72706.5|72725|72710|72709.2|72691.9|777
1660551900000|2022-08-15 08:25:00|72721.6|72706.6|72706.9|72691.9|72736.5|72721.5|72702|72686|847
1660552200000|2022-08-15 08:30:00|72706.3|72691.3|72723.7|72708.7|72735.8|72718.7|72701.5|72684|908
1660552500000|2022-08-15 08:35:00|72724.1|72709.1|72736.4|72721.4|72739.2|72722.7|72713.1|72697.5|690
1660552800000|2022-08-15 08:40:00|72736.5|72721.5|72806.1|72791.1|72812.6|72795.6|72733.3|72716.3|949
1660553100000|2022-08-15 08:45:00|72806.4|72791.4|72871.2|72856.2|72886.4|72869.3|72790.9|72773.8|930
1660553400000|2022-08-15 08:50:00|72871.1|72856.1|72888.9|72873.9|72893.8|72876.8|72853.4|72838.4|943
1660553700000|2022-08-15 08:55:00|72889.3|72874.3|72881.7|72866.7|72933.9|72917|72876|72859.2|978
1660554000000|2022-08-15 09:00:00|72881.8|72866.8|72861.3|72846.3|72891|72875.5|72861.3|72843.2|940
1660554300000|2022-08-15 09:05:00|72861.2|72846.2|72893.9|72878.9|72911.2|72896.2|72852.5|72837.5|907
1660554600000|2022-08-15 09:10:00|72894.3|72879.3|72916|72901|72920.1|72902.8|72878.3|72861.4|928
1660554900000|2022-08-15 09:15:00|72915.9|72900.9|72956.9|72941.9|72960.3|72945.3|72883.9|72866.7|929
1660555200000|2022-08-15 09:20:00|72956.7|72941.7|72963.4|72948.4|72988.1|72970.7|72952.8|72935.5|883
1660555500000|2022-08-15 09:25:00|72963.2|72948.2|72984.1|72969.1|72999.7|72982.3|72952.6|72935.4|859
1660555800000|2022-08-15 09:30:00|72983.8|72968.8|73021.7|73006.7|73028|73010.2|72982.7|72967.7|905
1660556100000|2022-08-15 09:35:00|73021.4|73006.4|72980.2|72960.2|73030.6|73012.4|72974.9|72958.7|836
1660556400000|2022-08-15 09:40:00|72980.4|72960.4|72959.9|72939.9|72984.7|72966.5|72944.8|72926.4|832
1660556700000|2022-08-15 09:45:00|72960.2|72940.2|72947.5|72932.5|72967|72948.7|72944.1|72927.2|703
1660557000000|2022-08-15 09:50:00|72947.7|72932.7|72966.7|72946.7|72983.8|72968.8|72945.2|72930.2|793
1660557300000|2022-08-15 09:55:00|72966.8|72946.8|72936.5|72916.5|72968.3|72949.4|72932.5|72914.6|765
1660557600000|2022-08-15 10:00:00|72936.7|72916.7|72887.9|72872.9|72940.2|72922.3|72882.4|72867.4|879
1660557900000|2022-08-15 10:05:00|72888|72873|72895|72880|72904.1|72888.4|72880.4|72863.5|742
1660558200000|2022-08-15 10:10:00|72896|72881|72922.2|72907.2|72931.1|72915|72893.9|72876.4|782
1660558500000|2022-08-15 10:15:00|72921.8|72906.8|72942.8|72927.8|72952|72937|72921.4|72904.1|689
1660558800000|2022-08-15 10:20:00|72942.7|72927.7|72993|72978|73000.4|72985.4|72932.9|72917.9|812
1660559100000|2022-08-15 10:25:00|72992.2|72977.2|73018|73003|73020.9|73005.9|72970.8|72955.8|800
1660559400000|2022-08-15 10:30:00|73017.9|73002.9|72959.9|72944.9|73031.2|73014|72959.9|72944.9|914
1660559700000|2022-08-15 10:35:00|72960.7|72945.7|72991.8|72976.8|73003|72986.3|72960.3|72945.3|795
1660560000000|2022-08-15 10:40:00|72991.6|72976.6|72952.8|72937.8|72991.9|72976.9|72940.9|72925.9|768
1660560300000|2022-08-15 10:45:00|72952.6|72937.6|72933.9|72918.9|72955.7|72940.7|72933|72916.4|745
1660560600000|2022-08-15 10:50:00|72933.6|72918.6|72904|72889|72949.7|72933.4|72902.7|72886|832
1660560900000|2022-08-15 10:55:00|72904.8|72889.8|72899.4|72884.4|72915.8|72899.8|72883.4|72866.6|810
1660561200000|2022-08-15 11:00:00|72899.7|72884.7|72919.5|72904.5|72936|72921|72897|72882|835
1660561500000|2022-08-15 11:05:00|72919.8|72904.8|72902.7|72887.7|72934.5|72919.5|72892.8|72877.8|748
1660561800000|2022-08-15 11:10:00|72901|72886|72894.5|72879.5|72908.2|72893.2|72884.4|72869.4|732
1660562100000|2022-08-15 11:15:00|72894.8|72879.8|72889.8|72874.8|72904.5|72889.5|72862.5|72846.7|818
1660562400000|2022-08-15 11:20:00|72889.7|72874.7|72900.7|72885.7|72900.7|72885.7|72859.9|72843.6|756
1660562700000|2022-08-15 11:25:00|72898.5|72883.5|72916.3|72901.3|72931.2|72913.9|72898.5|72882.7|727
1660563000000|2022-08-15 11:30:00|72916.4|72901.4|72948.4|72933.4|72948.4|72933.4|72913.8|72896.5|773
1660563300000|2022-08-15 11:35:00|72951.1|72936.1|72945.6|72930.6|72961.9|72946.9|72936.4|72921.4|811
1660563600000|2022-08-15 11:40:00|72945|72930|72960.7|72940.7|72962.1|72945.9|72944.8|72929.8|702
1660563900000|2022-08-15 11:45:00|72961.6|72941.6|72957.8|72942.8|72964.8|72949.8|72937.9|72922.9|749
1660564200000|2022-08-15 11:50:00|72957.5|72942.5|72987.4|72972.4|72997.3|72979.9|72954.9|72937.4|849
1660564500000|2022-08-15 11:55:00|72987.5|72972.5|72952|72937|72991.1|72976.1|72942.7|72927.7|896
1660564800000|2022-08-15 12:00:00|72954|72939|72955.1|72940.1|72988|72971|72950.6|72935.6|882
1660565100000|2022-08-15 12:05:00|72953|72938|72968.3|72953.3|72977.4|72960|72943.5|72926.4|852
1660565400000|2022-08-15 12:10:00|72968.7|72953.7|72958.1|72943.1|72988.6|72973.6|72949.2|72934.2|857
1660565700000|2022-08-15 12:15:00|72958.3|72943.3|72934.3|72919.3|72973.7|72958.7|72927.1|72910.3|872
1660566000000|2022-08-15 12:20:00|72929.2|72914.2|72900.5|72885.5|72942.4|72927.4|72892.7|72877.7|1031
1660566300000|2022-08-15 12:25:00|72899.6|72884.6|72908.6|72888.6|72925.1|72905.1|72872.9|72854.3|970
1660566600000|2022-08-15 12:30:00|72898.2|72878.2|72856.4|72841.4|72901|72881|72818.7|72798.7|1135
1660566900000|2022-08-15 12:35:00|72856.1|72841.1|72902.6|72887.6|72910.5|72895.5|72838.3|72823.3|1062
1660567200000|2022-08-15 12:40:00|72903.2|72888.2|72927.4|72912.4|72944.5|72929.5|72891.6|72876.6|1005
1660567500000|2022-08-15 12:45:00|72927.8|72912.8|72913|72898|72943.3|72928.3|72892|72877|920
1660567800000|2022-08-15 12:50:00|72913.1|72898.1|72902.2|72887.2|72939.6|72924.6|72902.2|72887.2|961
1660568100000|2022-08-15 12:55:00|72902.4|72887.4|72917.4|72902.4|72917.4|72902.4|72877.2|72862.2|936
1660568400000|2022-08-15 13:00:00|72916.5|72901.5|72931.9|72916.9|72938.2|72920.6|72878.3|72863.3|940
1660568700000|2022-08-15 13:05:00|72931.6|72916.6|72901.1|72886.1|72946.3|72931.3|72900.6|72885.6|895
1660569000000|2022-08-15 13:10:00|72900.7|72885.7|72859.6|72844.6|72918.7|72903.7|72854.5|72839.5|964
1660569300000|2022-08-15 13:15:00|72860.1|72845.1|72882.4|72867.4|72885.2|72870.2|72840.5|72825.4|920
1660569600000|2022-08-15 13:20:00|72882.7|72867.7|72838.9|72823.9|72890|72875|72816.9|72801.9|1007
1660569900000|2022-08-15 13:25:00|72839.9|72824.9|72761.3|72746.3|72840.6|72825.6|72752.6|72737.6|1007
1660570200000|2022-08-15 13:30:00|72761.5|72746.5|72782.5|72767.5|72798.2|72783.2|72761|72746|974
1660570500000|2022-08-15 13:35:00|72781.3|72766.3|72821.7|72806.7|72825.8|72810.8|72779.3|72762.3|876
1660570800000|2022-08-15 13:40:00|72821.5|72806.5|72874.2|72859.2|72874.2|72859.2|72812.3|72797.3|941
1660571100000|2022-08-15 13:45:00|72874.5|72859.5|72916.3|72901.3|72916.7|72901.7|72857.9|72840.3|911
1660571400000|2022-08-15 13:50:00|72913.3|72898.3|72927.3|72912.3|72937.1|72919.9|72908.1|72893.1|982
1660571700000|2022-08-15 13:55:00|72927.2|72912.2|72929.5|72914.5|72963.8|72948.8|72926|72909.3|983
1660572000000|2022-08-15 14:00:00|72929.4|72914.4|72916.3|72901.3|72943.9|72926.4|72911.6|72896.6|912
1660572300000|2022-08-15 14:05:00|72916.2|72901.2|72939.1|72924.1|72959|72944|72915.8|72900.8|957
1660572600000|2022-08-15 14:10:00|72938.9|72923.9|72979.9|72964.9|72983.9|72968.9|72936.3|72921.3|934
1660572900000|2022-08-15 14:15:00|72977.8|72962.8|72982.9|72967.9|72990.7|72975.7|72953|72938|970
1660573200000|2022-08-15 14:20:00|72982.6|72967.6|72972.4|72957.4|72998.6|72981.8|72949.4|72934.4|919
1660573500000|2022-08-15 14:25:00|72975.5|72960.5|72954.6|72939.6|72994.2|72978.9|72950.7|72935.7|901
1660573800000|2022-08-15 14:30:00|72954.3|72939.3|73001.4|72986.4|73004.9|72989.9|72952.8|72936.5|957
1660574100000|2022-08-15 14:35:00|73001.7|72986.7|72986.3|72971.3|73023.2|73008.2|72979.7|72964.7|885
1660574400000|2022-08-15 14:40:00|72988.3|72973.3|72971.8|72956.8|72989.1|72973.5|72957.2|72942.2|904
1660574700000|2022-08-15 14:45:00|72972.5|72957.5|72950.3|72930.3|72976|72961|72915.5|72897.9|962
1660575000000|2022-08-15 14:50:00|72944.4|72929.4|72957.6|72942.6|72971.6|72956.5|72918.9|72903.9|1007
1660575300000|2022-08-15 14:55:00|72955.3|72940.3|72958.7|72943.7|72973.9|72958.9|72943.5|72926.7|1000
1660575600000|2022-08-15 15:00:00|72959.1|72944.1|73000.1|72985.1|73003.1|72985.7|72943.5|72928.5|1021
1660575900000|2022-08-15 15:05:00|72999.3|72984.3|73036|73021|73045.1|73029.5|72990|72974.7|921
1660576200000|2022-08-15 15:10:00|73036.1|73021.1|73036.2|73021.2|73040.9|73025.9|73019.1|73004.1|811
1660576500000|2022-08-15 15:15:00|73036.3|73021.3|73032.9|73017.9|73051.7|73035.2|73017.7|73000.9|827
1660576800000|2022-08-15 15:20:00|73033.2|73018.2|73044.5|73029.5|73046|73031|73011.4|72996.4|794
1660577100000|2022-08-15 15:25:00|73044|73029|72991.6|72976.6|73049.5|73032.5|72986.8|72971.8|909
1660577400000|2022-08-15 15:30:00|72992.5|72977.5|72997.3|72982.3|73016.5|73000.4|72992.5|72977.5|841
1660577700000|2022-08-15 15:35:00|72997.2|72982.2|72973.3|72958.3|73008.2|72991.7|72963|72947.6|903
1660578000000|2022-08-15 15:40:00|72975.4|72955.4|72996.8|72976.8|73002.6|72987.4|72974.6|72955.4|784
1660578300000|2022-08-15 15:45:00|72994.3|72979.3|73017.3|73002.3|73017.4|73002.4|72988.7|72972.2|779
1660578600000|2022-08-15 15:50:00|73017.1|73002.1|73023.2|73008.2|73023.2|73008.2|72990.7|72973|767
1660578900000|2022-08-15 15:55:00|73023.3|73008.3|73022.8|73007.8|73038.8|73023.8|73010|72992.7|785
1660579200000|2022-08-15 16:00:00|73022.3|73007.3|73058.1|73043.1|73058.7|73043.7|73019.4|73004.3|846
1660579500000|2022-08-15 16:05:00|73058|73043|73098.5|73078.5|73101.5|73084|73054.4|73038.3|736
1660579800000|2022-08-15 16:10:00|73097.9|73077.9|73080|73065|73104.8|73088.2|73080|73062.5|814
1660580100000|2022-08-15 16:15:00|73079.8|73064.8|73101.7|73086.7|73104.3|73088.6|73078.7|73061.3|696
1660580400000|2022-08-15 16:20:00|73101.8|73086.8|73106.4|73086.4|73114.1|73096.3|73094.4|73079.4|660
1660580700000|2022-08-15 16:25:00|73106.2|73086.2|73097.8|73077.8|73113.2|73095.8|73088.8|73071.6|655
1660581000000|2022-08-15 16:30:00|73098.1|73078.1|73100.9|73085.9|73101|73085.9|73062.5|73047.5|748
1660581300000|2022-08-15 16:35:00|73100.5|73085.5|73099|73079|73110.6|73093.1|73088.2|73071|552
1660581600000|2022-08-15 16:40:00|73099.1|73079.1|73108.8|73088.8|73113.1|73095.6|73092.8|73075.4|570
1660581900000|2022-08-15 16:45:00|73108.6|73088.6|73120.2|73100.2|73122.6|73104.9|73097.7|73080|612
1660582200000|2022-08-15 16:50:00|73120.9|73100.9|73100.7|73080.7|73122.9|73105.1|73098|73080.7|589
1660582500000|2022-08-15 16:55:00|73100.4|73080.4|73092.5|73072.5|73110.9|73093.3|73089.1|73072.5|600
1660582800000|2022-08-15 17:00:00|73089.3|73074.3|73077.7|73062.7|73101.1|73086.1|73071.3|73055.5|706
1660583100000|2022-08-15 17:05:00|73077|73062|73102.5|73087.5|73107.1|73092|73075.4|73058.9|749
1660583400000|2022-08-15 17:10:00|73102.2|73087.2|73119.9|73104.9|73123.5|73105.5|73087.6|73071.7|693
1660583700000|2022-08-15 17:15:00|73119.7|73104.7|73136.7|73121.7|73139.9|73122.4|73116.3|73099.4|537
1660584000000|2022-08-15 17:20:00|73137.3|73122.3|73131.2|73116.2|73139.1|73123.2|73126.1|73109.2|568
1660584300000|2022-08-15 17:25:00|73130.8|73115.8|73140.8|73120.8|73146.1|73127.2|73122.1|73105.9|580
1660584600000|2022-08-15 17:30:00|73141|73121|73145.5|73130.5|73156.2|73138.4|73133.8|73116.2|486
1660584900000|2022-08-15 17:35:00|73145|73130|73148.7|73133.7|73156.7|73138.4|73141.4|73123.6|518
1660585200000|2022-08-15 17:40:00|73151.8|73131.8|73164.1|73149.1|73171.4|73152.6|73148.3|73130.6|533
1660585500000|2022-08-15 17:45:00|73164|73149|73162.8|73147.8|73177.1|73160|73149.1|73131.9|658
1660585800000|2022-08-15 17:50:00|73162.9|73147.9|73154.9|73134.9|73170.9|73155.6|73151.4|73134.9|762
1660586100000|2022-08-15 17:55:00|73154.7|73134.7|73169.3|73154.3|73177.2|73162.2|73151.4|73134.7|671
1660586400000|2022-08-15 18:00:00|73168.9|73153.9|73186.8|73171.8|73187.6|73172.1|73164.2|73147.9|781
1660586700000|2022-08-15 18:05:00|73186.6|73171.6|73222.3|73202.3|73228|73209.5|73176.3|73161.3|738
1660587000000|2022-08-15 18:10:00|73222.4|73202.4|73217|73202|73236.1|73217.9|73209.1|73192.5|780
1660587300000|2022-08-15 18:15:00|73216.8|73201.8|73213.5|73198.5|73226.8|73208.7|73202.8|73185.4|617
1660587600000|2022-08-15 18:20:00|73213.4|73198.4|73218.6|73203.6|73223.8|73206.4|73205.1|73190.1|640
1660587900000|2022-08-15 18:25:00|73219.5|73204.5|73212.4|73197.4|73224|73207.6|73204.9|73187.9|577
1660588200000|2022-08-15 18:30:00|73212.5|73197.5|73209.1|73194.1|73225|73209.4|73203.4|73186.1|574
1660588500000|2022-08-15 18:35:00|73209|73194|73226.8|73206.8|73230.4|73212.6|73207.4|73192|528
1660588800000|2022-08-15 18:40:00|73226.9|73206.9|73232.3|73217.3|73236.1|73221.1|73217.5|73199.9|699
1660589100000|2022-08-15 18:45:00|73232.1|73217.1|73230.8|73215.8|73237.8|73220.2|73223.1|73206.8|605
1660589400000|2022-08-15 18:50:00|73230.9|73215.9|73236.4|73221.4|73245.1|73227.7|73215.6|73200.6|716
1660589700000|2022-08-15 18:55:00|73236.3|73221.3|73232.3|73217.3|73242.1|73226.9|73220.1|73205.1|627
1660590000000|2022-08-15 19:00:00|73232.4|73217.4|73215|73195|73234.8|73217.7|73210.1|73192.7|642
1660590300000|2022-08-15 19:05:00|73215.1|73195.1|73227.6|73207.6|73227.9|73209|73211.2|73194.4|488
1660590600000|2022-08-15 19:10:00|73227.9|73207.9|73205.8|73185.8|73230.3|73212.1|73200.9|73182.9|716
1660590900000|2022-08-15 19:15:00|73204.5|73184.5|73216.4|73196.4|73221.2|73203.8|73199|73181.7|599
1660591200000|2022-08-15 19:20:00|73216.6|73196.6|73206.6|73186.6|73223.1|73205|73203|73184.2|640
1660591500000|2022-08-15 19:25:00|73203.5|73188.5|73194.9|73174.9|73210.3|73192.5|73190.7|73172.6|612
1660591800000|2022-08-15 19:30:00|73192.5|73177.5|73179.8|73164.8|73198.6|73181.4|73178.6|73160|520
1660592100000|2022-08-15 19:35:00|73179.9|73164.9|73187.4|73167.4|73188.9|73170.9|73174.9|73156.5|604
1660592400000|2022-08-15 19:40:00|73187.5|73167.5|73174.8|73159.8|73199.6|73181.9|73173.2|73156.3|637
1660592700000|2022-08-15 19:45:00|73179.8|73162|73180.8|73160.8|73189.8|73171.8|73174.4|73154.6|621
1660593000000|2022-08-15 19:50:00|73180.1|73160.1|73207.7|73192.7|73211.4|73196.4|73176.1|73159.4|655
1660593300000|2022-08-15 19:55:00|73209|73194|73198.4|73183.4|73221.1|73205.7|73196.4|73181.4|607
1660593600000|2022-08-15 20:00:00|73200.6|73185.6|73195.1|73175.1|73211.1|73193.7|73190.6|73173.1|552
1660593900000|2022-08-15 20:05:00|73195.3|73175.3|73216.1|73196.1|73221.1|73202.6|73192.6|73175.2|498
1660594200000|2022-08-15 20:10:00|73216.2|73196.2|73204.2|73189.2|73222.6|73203.6|73203.1|73186.1|549
1660594500000|2022-08-15 20:15:00|73204.3|73189.3|73189.5|73169.5|73209.4|73192.4|73185.9|73168.7|469
1660594800000|2022-08-15 20:20:00|73189.6|73169.6|73184.8|73164.8|73189.7|73171.5|73176.7|73157.1|542
1660595100000|2022-08-15 20:25:00|73184.9|73164.9|73205.8|73185.8|73207.7|73187.9|73184.4|73164.4|448
1660595400000|2022-08-15 20:30:00|73205|73185|73218.3|73198.3|73223|73203|73198.8|73180.8|557
1660595700000|2022-08-15 20:35:00|73218.2|73198.2|73213.3|73198.3|73221.9|73204.1|73213.3|73195.5|340
1660596000000|2022-08-15 20:40:00|73213.9|73198.9|73215.5|73195.5|73229.7|73212|73213.9|73194.1|392
1660596300000|2022-08-15 20:45:00|73215.8|73195.8|73230.7|73210.7|73233.6|73216.7|73214.3|73194.3|431
1660596600000|2022-08-15 20:50:00|73230.8|73210.8|73213.8|73193.8|73230.8|73210.8|73209.7|73189.7|394
1660596900000|2022-08-15 20:55:00|73215.9|73195.9|73227.8|73159.2|73235.3|73198.5|73205.1|73145.3|441
1660597200000|2022-08-15 21:00:00|73235.5|73136.5|73217|73147.6|73236.2|73159.6|73216.5|73119.3|81
1660597500000|2022-08-15 21:05:00|73215.8|73148.7|73214.1|73163|73224.7|73181.9|73207.7|73132.5|181
1660597800000|2022-08-15 21:10:00|73240.3|73146.7|73215.3|73159.1|73245.4|73193.3|73206.2|73133.8|125
1660598100000|2022-08-15 21:15:00|73218.8|73162.1|73215.7|73172.3|73246.9|73189.8|73215.7|73137.6|171
1660598400000|2022-08-15 21:20:00|73246.3|73147.3|73222.4|73167.3|73250|73186.9|73213.6|73138.3|139
1660598700000|2022-08-15 21:25:00|73219.3|73177.1|73212.5|73167.7|73259|73185.7|73204.6|73137.9|157
1660599000000|2022-08-15 21:30:00|73210.7|73169.3|73204.4|73164.5|73222.6|73179.5|73192.9|73145.6|331
1660599300000|2022-08-15 21:35:00|73205.6|73164.1|73214.2|73179.5|73228.6|73187.6|73193.9|73150.4|215
1660599600000|2022-08-15 21:40:00|73213.7|73179.4|73206.6|73178|73223.2|73184.2|73200.1|73168|190
1660599900000|2022-08-15 21:45:00|73204.7|73176.7|73202|73173|73239.2|73182.2|73197|73140.2|191
1660600200000|2022-08-15 21:50:00|73203.1|73172.8|73195.1|73136.9|73252.3|73180.8|73189.4|73128.1|250
1660600500000|2022-08-15 21:55:00|73195.5|73138.8|73213.1|73163.3|73222.3|73183.7|73189.9|73128.8|376
1660600800000|2022-08-15 22:00:00|73205.8|73179.1|73205|73173.8|73223.3|73185.1|73198.3|73150.1|444
1660601100000|2022-08-15 22:05:00|73200.5|73178.5|73220.8|73183|73220.8|73191.2|73194.2|73164.9|381
1660601400000|2022-08-15 22:10:00|73218.9|73185|73176|73148.9|73226.2|73188.8|73162.1|73134.2|539
1660601700000|2022-08-15 22:15:00|73177.7|73147.9|73163.1|73143.1|73191.2|73165.4|73157.1|73131.6|632
1660602000000|2022-08-15 22:20:00|73162.8|73142.8|73184.5|73161.6|73194.9|73166.5|73158.1|73135.9|547
1660602300000|2022-08-15 22:25:00|73184.4|73161.5|73251.1|73231.1|73251.5|73231.5|73184.4|73160.5|667
1660602600000|2022-08-15 22:30:00|73251|73231|73202.4|73182.4|73255.6|73232.5|73190.7|73169.4|494
1660602900000|2022-08-15 22:35:00|73203.2|73183.2|73181|73161|73203.2|73183.2|73158.3|73138.3|529
1660603200000|2022-08-15 22:40:00|73181.5|73161.5|73177.6|73157.6|73183.2|73162.8|73165.2|73145.2|436
1660603500000|2022-08-15 22:45:00|73177.8|73157.8|73174.5|73146.5|73180|73158.5|73168.4|73146|326
1660603800000|2022-08-15 22:50:00|73173.5|73146.8|73180.2|73160.2|73186.6|73162.7|73167.4|73146|312
1660604100000|2022-08-15 22:55:00|73180.3|73160.3|73191.8|73171.8|73192.8|73172.5|73173|73153|357
1660604400000|2022-08-15 23:00:00|73191.7|73171.7|73198.9|73178.9|73199.5|73179.5|73186.3|73166.3|450
1660604700000|2022-08-15 23:05:00|73199|73179|73190.3|73170.3|73209.7|73189.7|73180.3|73160.3|549
1660605000000|2022-08-15 23:10:00|73191.5|73171.5|73211.1|73191.1|73211.1|73191.1|73186.3|73163.1|407
1660605300000|2022-08-15 23:15:00|73209.2|73189.2|73212.3|73192.3|73214.3|73194.3|73201.5|73181.3|360
1660605600000|2022-08-15 23:20:00|73212.2|73192.2|73195.5|73174.8|73214.7|73194.3|73190.9|73170.9|426
1660605900000|2022-08-15 23:25:00|73195.3|73175.2|73194.5|73174.5|73198.4|73178.1|73190.5|73170.5|390
1660606200000|2022-08-15 23:30:00|73194.9|73174.9|73194.6|73174.6|73197.7|73177.6|73188.3|73167.9|355
1660606500000|2022-08-15 23:35:00|73194.7|73174.7|73194.3|73174.3|73198.6|73178.6|73188.5|73168.5|430
1660606800000|2022-08-15 23:40:00|73195.3|73175.3|73198.6|73178.6|73204.6|73184.6|73193.4|73173.4|380
1660607100000|2022-08-15 23:45:00|73198.5|73178.5|73197.8|73177.8|73205.7|73185.5|73196.4|73176.4|494
1660607400000|2022-08-15 23:50:00|73197.4|73177.4|73193.1|73173.1|73200.3|73180.3|73189.6|73169.6|670
1660607700000|2022-08-15 23:55:00|73193|73173|73198.3|73178.3|73204.3|73184.3|73191.7|73171.7|526
1660608000000|2022-08-16 00:00:00|73198.4|73178.4|73219.6|73199.6|73231|73211|73196.7|73176.7|789
1660608300000|2022-08-16 00:05:00|73219.5|73199.5|73216.2|73196.2|73231.9|73211.9|73211.7|73191.7|567
1660608600000|2022-08-16 00:10:00|73216.1|73196.1|73222.1|73202.1|73222.4|73202.4|73203.3|73185.3|483
1660608900000|2022-08-16 00:15:00|73222.9|73202.9|73255|73235|73255|73235|73217.3|73197.3|672
1660609200000|2022-08-16 00:20:00|73254.8|73234.8|73236.5|73216.5|73257.5|73237.5|73232.1|73212.1|628
1660609500000|2022-08-16 00:25:00|73235.9|73215.9|73249.3|73229.3|73253.3|73233.3|73234.4|73214.4|601
1660609800000|2022-08-16 00:30:00|73249.5|73229.5|73249.1|73234.1|73252|73234.1|73243.2|73225.5|582
1660610100000|2022-08-16 00:35:00|73248.7|73233.7|73284.5|73264.5|73288.2|73268.2|73245.8|73227.9|689
1660610400000|2022-08-16 00:40:00|73284.4|73264.4|73289.5|73269.5|73298.9|73278.9|73275|73255|680
1660610700000|2022-08-16 00:45:00|73288.6|73268.6|73245.6|73225.6|73288.6|73268.6|73245.3|73225.3|628
1660611000000|2022-08-16 00:50:00|73245.9|73225.9|73242.6|73222.6|73254.2|73234.2|73233.2|73213.2|723
1660611300000|2022-08-16 00:55:00|73239.4|73219.4|73254.9|73234.9|73262.7|73242.7|73238|73218|653
1660611600000|2022-08-16 01:00:00|73254.8|73234.8|73230.1|73210.1|73257.1|73237.1|73225.6|73206|796
1660611900000|2022-08-16 01:05:00|73230.6|73210.6|73244.1|73224.1|73249.9|73230.5|73224.4|73204.4|681
1660612200000|2022-08-16 01:10:00|73245.3|73225.3|73236.4|73216.4|73248|73228|73232.1|73212.1|674
1660612500000|2022-08-16 01:15:00|73236.5|73216.5|73264|73244|73268.7|73248.7|73227|73207|768
1660612800000|2022-08-16 01:20:00|73263.8|73243.8|73286.5|73266.5|73287.1|73267.1|73261.5|73241.5|682
1660613100000|2022-08-16 01:25:00|73286.6|73266.6|73274.2|73254.2|73289.1|73269.1|73268.1|73249.4|533
1660613400000|2022-08-16 01:30:00|73274.1|73254.1|73235.9|73215.9|73278.4|73258.4|73218.7|73198.7|811
1660613700000|2022-08-16 01:35:00|73237.2|73217.2|73245.9|73225.9|73262|73242|73231.7|73211.7|812
1660614000000|2022-08-16 01:40:00|73245.2|73225.2|73240.4|73220.4|73250.4|73230.4|73228.8|73208.8|760
1660614300000|2022-08-16 01:45:00|73240.6|73220.6|73251.2|73231.2|73255.1|73235.1|73232|73212|698
1660614600000|2022-08-16 01:50:00|73251.4|73231.4|73256|73236|73265.8|73245.8|73245.8|73225.8|638
1660614900000|2022-08-16 01:55:00|73252.3|73237.3|73231.4|73211.4|73256.5|73237.3|73229.3|73209.3|662
1660615200000|2022-08-16 02:00:00|73231.5|73211.5|73215.9|73195.9|73232|73212|73213.1|73195.3|733
1660615500000|2022-08-16 02:05:00|73216.2|73196.2|73183.1|73163.1|73216.6|73196.6|73179.2|73159.2|695
1660615800000|2022-08-16 02:10:00|73183|73163|73162|73142|73184.5|73164.5|73161.1|73141.1|746
1660616100000|2022-08-16 02:15:00|73162.3|73142.3|73179.2|73159.2|73183.6|73163.6|73157.4|73137.4|671
1660616400000|2022-08-16 02:20:00|73179.1|73159.1|73160.4|73140.4|73181.7|73161.7|73156.1|73136.1|570
1660616700000|2022-08-16 02:25:00|73160.3|73140.3|73171.5|73151.5|73175.2|73155.2|73160.1|73140.1|586
1660617000000|2022-08-16 02:30:00|73171.3|73151.3|73169.7|73149.7|73178.8|73158.8|73158.1|73139.2|627
1660617300000|2022-08-16 02:35:00|73169.5|73149.5|73178.3|73158.3|73187.6|73170.1|73168.2|73148.2|598
1660617600000|2022-08-16 02:40:00|73178|73158|73170.8|73150.8|73179.2|73159.2|73166.8|73147.8|562
1660617900000|2022-08-16 02:45:00|73170.7|73150.7|73172.8|73152.8|73175.6|73156.1|73168.6|73148.8|498
1660618200000|2022-08-16 02:50:00|73172.9|73152.9|73166.3|73146.3|73177.4|73157.4|73162.6|73142.6|531
1660618500000|2022-08-16 02:55:00|73166.5|73146.5|73146.9|73126.9|73174.6|73154.6|73146.3|73126.3|567
1660618800000|2022-08-16 03:00:00|73146.7|73126.7|73147.6|73127.6|73154.4|73134.4|73139.5|73119.5|695
1660619100000|2022-08-16 03:05:00|73147.4|73127.4|73160.4|73140.4|73164.6|73144.6|73142.9|73122.9|551
1660619400000|2022-08-16 03:10:00|73160.5|73140.5|73160.8|73140.8|73164.8|73144.8|73147.9|73127.9|536
1660619700000|2022-08-16 03:15:00|73161|73141|73163.3|73143.3|73168.6|73148.6|73150.3|73130.3|559
1660620000000|2022-08-16 03:20:00|73163.6|73143.6|73166.1|73146.1|73167.7|73147.7|73148.2|73128.2|542
1660620300000|2022-08-16 03:25:00|73166|73146|73161.5|73141.5|73171.4|73151.4|73159.7|73139.7|559
1660620600000|2022-08-16 03:30:00|73161.4|73141.4|73168.8|73148.8|73169.5|73149.5|73159.9|73139.9|490
1660620900000|2022-08-16 03:35:00|73168.9|73148.9|73184.6|73164.6|73184.6|73164.6|73167.4|73147.4|493
1660621200000|2022-08-16 03:40:00|73184|73164|73186|73166|73191.2|73171.2|73169.9|73149.9|651
1660621500000|2022-08-16 03:45:00|73185.7|73165.7|73199.2|73179.2|73200.8|73180.8|73181|73161|555
1660621800000|2022-08-16 03:50:00|73198.4|73178.4|73197.9|73177.9|73200.5|73180.5|73191.8|73173.7|438
1660622100000|2022-08-16 03:55:00|73197.8|73177.8|73194.4|73174.4|73203.6|73183.6|73194|73174|472
1660622400000|2022-08-16 04:00:00|73194.3|73174.3|73206|73186|73206.1|73186.1|73193.8|73173.8|481
1660622700000|2022-08-16 04:05:00|73206.1|73186.1|73209.7|73189.7|73210.6|73190.6|73203.3|73183.3|364
1660623000000|2022-08-16 04:10:00|73209.8|73189.8|73204.5|73184.5|73215.5|73195.5|73201|73181|489
1660623300000|2022-08-16 04:15:00|73204.8|73184.8|73222.4|73202.4|73223.5|73203.5|73204.3|73184.3|478
1660623600000|2022-08-16 04:20:00|73222.7|73202.7|73214.8|73194.8|73227.2|73207.2|73209.2|73189.2|482
1660623900000|2022-08-16 04:25:00|73214.5|73194.5|73213.2|73193.2|73215.5|73195.7|73208.8|73191.3|348
1660624200000|2022-08-16 04:30:00|73212.8|73192.8|73209.1|73189.1|73212.8|73193.8|73207|73188.6|378
1660624500000|2022-08-16 04:35:00|73209.2|73189.2|73213.9|73193.9|73217.5|73197|73205.7|73185.7|342
1660624800000|2022-08-16 04:40:00|73214.1|73194.1|73196.1|73176.1|73218|73198|73195.8|73175.8|391
1660625100000|2022-08-16 04:45:00|73196.4|73176.4|73191.9|73171.9|73199.5|73179.5|73182.9|73163.5|445
1660625400000|2022-08-16 04:50:00|73192.1|73172.1|73203.5|73183.5|73203.6|73183.6|73185.4|73168.1|411
1660625700000|2022-08-16 04:55:00|73203.4|73183.4|73217.8|73197.8|73219|73201.5|73201.6|73181.6|530
1660626000000|2022-08-16 05:00:00|73217.7|73197.7|73238|73218|73238.5|73218.5|73214|73196.2|512
1660626300000|2022-08-16 05:05:00|73238.1|73218.1|73230.6|73210.6|73240.7|73220.7|73228.4|73208.4|544
1660626600000|2022-08-16 05:10:00|73230.9|73210.9|73232.8|73212.8|73246.1|73226.1|73229.2|73209.2|541
1660626900000|2022-08-16 05:15:00|73233.2|73213.2|73228.3|73208.3|73243.6|73223.6|73226.9|73206.9|471
1660627200000|2022-08-16 05:20:00|73225.9|73205.9|73211.3|73191.3|73225.9|73205.9|73206.8|73186.8|484
1660627500000|2022-08-16 05:25:00|73211.2|73191.2|73214.7|73194.7|73217.6|73198.8|73211.1|73191.1|432
1660627800000|2022-08-16 05:30:00|73214.8|73194.8|73202|73182|73217.9|73199.7|73196.6|73179.1|553
1660628100000|2022-08-16 05:35:00|73202.1|73182.1|73201.5|73181.5|73210.7|73193.6|73193.1|73174.5|556
1660628400000|2022-08-16 05:40:00|73202.6|73182.6|73193.3|73173.3|73204.3|73186.3|73179|73161.9|634
1660628700000|2022-08-16 05:45:00|73193.4|73173.4|73196.8|73176.8|73216|73197.2|73187.6|73168.4|588
1660629000000|2022-08-16 05:50:00|73196.7|73176.7|73195.7|73175.7|73200.3|73183.5|73182|73163.7|626
1660629300000|2022-08-16 05:55:00|73195.6|73175.6|73179.4|73159.4|73205.6|73187.4|73166.1|73149.8|703
1660629600000|2022-08-16 06:00:00|73180.4|73160.4|73164.2|73144.2|73196.2|73176.2|73154|73136.2|870
1660629900000|2022-08-16 06:05:00|73163.9|73143.9|73152.4|73137.4|73176.8|73159.6|73144.2|73127.7|734
1660630200000|2022-08-16 06:10:00|73152.9|73137.9|73180.7|73165.7|73182.4|73165.8|73152.3|73137.3|693
1660630500000|2022-08-16 06:15:00|73181.1|73166.1|73191.1|73176.1|73194.6|73178.5|73175.9|73159.2|757
1660630800000|2022-08-16 06:20:00|73190.8|73175.8|73210.4|73195.4|73228.6|73213.6|73188.7|73172.6|829
1660631100000|2022-08-16 06:25:00|73210.3|73195.3|73165.8|73145.8|73218.3|73202.7|73148.4|73133.4|832
1660631400000|2022-08-16 06:30:00|73165.7|73145.7|73202.4|73187.4|73203.8|73187.7|73160|73142.7|946
1660631700000|2022-08-16 06:35:00|73201.5|73186.5|73178.8|73163.8|73206.5|73189.8|73166.3|73151.3|879
1660632000000|2022-08-16 06:40:00|73178.5|73163.5|73203.2|73188.2|73212.4|73194.3|73170.9|73154.2|901
1660632300000|2022-08-16 06:45:00|73203.1|73188.1|73221.1|73206.1|73230|73213.1|73196.2|73181.2|849
1660632600000|2022-08-16 06:50:00|73220.9|73205.9|73202.8|73187.8|73233.8|73218.8|73199.8|73183.2|904
1660632900000|2022-08-16 06:55:00|73210|73195|73246.3|73231.3|73266|73249.6|73203.9|73186.6|949
1660633200000|2022-08-16 07:00:00|73246.5|73231.5|73308.5|73293.5|73324.1|73307.9|73220.9|73205.9|1045
1660633500000|2022-08-16 07:05:00|73308.9|73293.9|73356.1|73341.1|73365.3|73350.3|73291.1|73274.6|1069
1660633800000|2022-08-16 07:10:00|73356.7|73341.7|73329.6|73314.6|73369.9|73354.9|73321.3|73306.3|1011
1660634100000|2022-08-16 07:15:00|73330.3|73315.3|73370.9|73350.9|73373|73353.4|73329.6|73314.6|939
1660634400000|2022-08-16 07:20:00|73371|73351|73380.5|73365.5|73393|73375.8|73361.8|73341.8|904
1660634700000|2022-08-16 07:25:00|73379.9|73364.9|73349.4|73334.4|73392.2|73377.1|73344.8|73329.8|915
1660635000000|2022-08-16 07:30:00|73347.8|73332.8|73304.2|73289.2|73353|73337.6|73300.6|73281.1|924
1660635300000|2022-08-16 07:35:00|73306.1|73291.1|73331.7|73311.7|73341|73321|73303.4|73286|862
1660635600000|2022-08-16 07:40:00|73331.9|73311.9|73308.8|73293.8|73333|73313|73297.1|73277.7|906
1660635900000|2022-08-16 07:45:00|73310.5|73290.5|73247.5|73227.5|73310.8|73293.5|73230.9|73213.6|966
1660636200000|2022-08-16 07:50:00|73244.7|73229.7|73247.1|73227.1|73268.8|73251.8|73233.4|73216.2|902
1660636500000|2022-08-16 07:55:00|73243.2|73228.2|73204.1|73184.1|73243.8|73228.8|73183.8|73166.4|946
1660636800000|2022-08-16 08:00:00|73207.1|73187.1|73237.5|73222.5|73247.7|73230.9|73199.3|73180.8|904
1660637100000|2022-08-16 08:05:00|73237.7|73222.7|73252.2|73237.2|73252.2|73237.2|73222.3|73206.4|849
1660637400000|2022-08-16 08:10:00|73252.1|73237.1|73276.6|73261.6|73291|73274.3|73237.8|73222.8|908
1660637700000|2022-08-16 08:15:00|73278.8|73258.8|73300.9|73280.9|73316.9|73300.5|73276.1|73258.6|897
1660638000000|2022-08-16 08:20:00|73298.5|73283.5|73294.4|73279.4|73333.5|73315.5|73281.3|73264.4|909
1660638300000|2022-08-16 08:25:00|73294.7|73279.7|73310.9|73295.9|73312.8|73297.8|73233|73218|975
1660638600000|2022-08-16 08:30:00|73311.8|73296.8|73353.7|73333.7|73382.8|73366|73303.2|73286|1038
1660638900000|2022-08-16 08:35:00|73351.4|73336.4|73293|73278|73356.7|73340|73291.6|73274.5|936
1660639200000|2022-08-16 08:40:00|73292.7|73277.7|73334.4|73319.4|73344.8|73329.8|73273.4|73258.4|897
1660639500000|2022-08-16 08:45:00|73333.8|73318.8|73344|73329|73361.3|73345.7|73320.9|73303.2|855
1660639800000|2022-08-16 08:50:00|73344.1|73329.1|73366.4|73351.4|73366.4|73351.4|73341.9|73325.9|868
1660640100000|2022-08-16 08:55:00|73365.8|73350.8|73358.5|73338.5|73383.1|73367.3|73350.5|73335.5|965
1660640400000|2022-08-16 09:00:00|73359.3|73338.3|73399|73379|73414.6|73395.2|73341.5|73321.5|975
1660640700000|2022-08-16 09:05:00|73399.7|73379.7|73432.5|73417.5|73460.4|73443.3|73387.4|73371.2|1021
1660641000000|2022-08-16 09:10:00|73431.6|73416.6|73409.4|73394.4|73454.8|73435.3|73378.9|73363.9|944
1660641300000|2022-08-16 09:15:00|73407.1|73392.1|73362|73347|73421|73404.3|73348.7|73331.7|954
1660641600000|2022-08-16 09:20:00|73361.5|73346.5|73370.4|73350.4|73382.8|73364.7|73333.9|73318.9|892
1660641900000|2022-08-16 09:25:00|73370.9|73350.9|73382.2|73367.2|73394.6|73375.7|73358.2|73342.5|840
1660642200000|2022-08-16 09:30:00|73382.1|73367.1|73401.1|73386.1|73429.9|73413.3|73376.7|73358.9|967
1660642500000|2022-08-16 09:35:00|73401.7|73386.7|73393.4|73378.4|73425.3|73408.3|73382.1|73367.1|901
1660642800000|2022-08-16 09:40:00|73393.2|73378.2|73406.4|73391.4|73428|73410.7|73387.4|73372.4|826
1660643100000|2022-08-16 09:45:00|73405.2|73390.2|73392.4|73377.4|73425.2|73407.7|73381|73366|870
1660643400000|2022-08-16 09:50:00|73391.9|73376.9|73368.6|73353.6|73399|73384|73367.4|73350.2|841
1660643700000|2022-08-16 09:55:00|73368.5|73353.5|73392.9|73377.9|73396.9|73381.9|73354.5|73337.4|794
1660644000000|2022-08-16 10:00:00|73392.6|73377.6|73369.7|73354.7|73397.1|73380.5|73368.2|73352.1|916
1660644300000|2022-08-16 10:05:00|73371.9|73356.9|73340.6|73325.6|73381.8|73366.8|73331.6|73314.8|799
1660644600000|2022-08-16 10:10:00|73340.4|73325.4|73348|73333|73362.1|73347.1|73336|73320.8|840
1660644900000|2022-08-16 10:15:00|73347.7|73332.7|73358.5|73343.5|73362.6|73347.4|73332|73314.2|821
1660645200000|2022-08-16 10:20:00|73358.6|73343.6|73354.5|73339.5|73374|73359|73346.2|73328.5|860
1660645500000|2022-08-16 10:25:00|73352.9|73337.9|73400.2|73385.2|73402.9|73386.3|73349.5|73334.5|787
1660645800000|2022-08-16 10:30:00|73400.3|73385.3|73396.8|73381.8|73426.1|73411.1|73385|73370|824
1660646100000|2022-08-16 10:35:00|73396.6|73381.6|73406.1|73391.1|73431.5|73414.1|73396.1|73381.1|760
1660646400000|2022-08-16 10:40:00|73405.8|73390.8|73439.6|73424.6|73443.6|73427.7|73403.3|73388.3|837
1660646700000|2022-08-16 10:45:00|73439.9|73424.9|73436.2|73421.2|73450.7|73435.7|73427.5|73412.5|787
1660647000000|2022-08-16 10:50:00|73436.1|73421.1|73422.7|73407.7|73436.7|73421.5|73417|73402|678
1660647300000|2022-08-16 10:55:00|73423.4|73408.4|73396.6|73381.6|73427.4|73411.3|73396.6|73380.9|869
1660647600000|2022-08-16 11:00:00|73400.3|73380.3|73386|73371|73425.5|73410.5|73381.8|73364.8|881
1660647900000|2022-08-16 11:05:00|73386.7|73371.7|73406.8|73386.8|73415.2|73397.6|73378.1|73363.1|818
1660648200000|2022-08-16 11:10:00|73406.9|73386.9|73418.5|73403.5|73428.9|73412|73396.3|73381.3|782
1660648500000|2022-08-16 11:15:00|73418.6|73403.6|73450|73435|73459.2|73442.1|73407.9|73392.9|874
1660648800000|2022-08-16 11:20:00|73450.1|73435.1|73426.3|73411.3|73453.2|73437.8|73416.8|73401.7|896
1660649100000|2022-08-16 11:25:00|73426.2|73411.2|73443.6|73428.6|73460.2|73444.8|73425.5|73410.5|759
1660649400000|2022-08-16 11:30:00|73443.7|73428.7|73474.1|73454.1|73475.3|73459.6|73443.6|73426.4|978
1660649700000|2022-08-16 11:35:00|73471.7|73456.7|73440.6|73420.6|73475|73457.7|73432.3|73415.7|833
1660650000000|2022-08-16 11:40:00|73440.4|73420.4|73435.9|73420.9|73463.8|73448.8|73431.2|73416.2|782
1660650300000|2022-08-16 11:45:00|73436.9|73421.9|73433.8|73418.8|73449.3|73434.3|73414.4|73399.3|910
1660650600000|2022-08-16 11:50:00|73434.4|73419.4|73434|73414|73464.5|73447.2|73424.1|73409.1|877
1660650900000|2022-08-16 11:55:00|73433.3|73413.3|73436.4|73421.4|73455.8|73440.8|73426.7|73411.7|931
1660651200000|2022-08-16 12:00:00|73435.9|73420.9|73428.8|73413.8|73459|73442|73425.3|73409.5|895
1660651500000|2022-08-16 12:05:00|73428.9|73413.9|73428.1|73413.1|73444|73426.3|73418.4|73401|701
1660651800000|2022-08-16 12:10:00|73428.3|73413.3|73415.2|73400.2|73439.8|73422.4|73407.2|73392.2|779
1660652100000|2022-08-16 12:15:00|73415.1|73400.1|73392.5|73377.5|73418.5|73402.8|73385.4|73370.4|786
1660652400000|2022-08-16 12:20:00|73399.3|73384.3|73388.7|73373.7|73399.3|73384.3|73354.8|73338.6|815
1660652700000|2022-08-16 12:25:00|73387.9|73372.9|73365.3|73345.3|73389.6|73374.6|73349.6|73332.4|808
1660653000000|2022-08-16 12:30:00|73365.1|73345.1|73384.7|73369.7|73417.2|73400.4|73332.6|73317.6|985
1660653300000|2022-08-16 12:35:00|73384.3|73369.3|73360.4|73345.4|73400.3|73384.6|73342.6|73327.6|938
1660653600000|2022-08-16 12:40:00|73361.5|73346.5|73302.1|73287.1|73372.8|73356.5|73301.2|73285.5|907
1660653900000|2022-08-16 12:45:00|73302.7|73287.7|73355.2|73340.2|73363.9|73348.7|73302.7|73286.8|888
1660654200000|2022-08-16 12:50:00|73355.1|73340.1|73342.8|73327.8|73372.6|73353.3|73338.3|73321.4|950
1660654500000|2022-08-16 12:55:00|73343.9|73328.9|73322.8|73307.8|73351.4|73333.3|73314.5|73299.5|926
1660654800000|2022-08-16 13:00:00|73322.6|73307.6|73268.7|73253.7|73330.2|73313.7|73250.6|73235.6|983
1660655100000|2022-08-16 13:05:00|73268.5|73253.5|73279.9|73264.9|73314.5|73298.2|73253.5|73238.5|878
1660655400000|2022-08-16 13:10:00|73280.6|73265.6|73259.9|73239.9|73292|73277|73253.8|73233.8|906
1660655700000|2022-08-16 13:15:00|73259.5|73239.5|73283.7|73268.7|73309.2|73289.2|73258.2|73238.2|844
1660656000000|2022-08-16 13:20:00|73284.1|73269.1|73246.2|73231.2|73292.6|73274.7|73246.2|73231.2|858
1660656300000|2022-08-16 13:25:00|73247.4|73232.4|73220.9|73205.9|73250.3|73235.3|73193.8|73173.8|1004
1660656600000|2022-08-16 13:30:00|73220.4|73205.4|73185.8|73165.8|73239.2|73224.2|73178.1|73161.3|1023
1660656900000|2022-08-16 13:35:00|73185.9|73170.9|73180.6|73165.6|73197.4|73182|73161.1|73143.5|978
1660657200000|2022-08-16 13:40:00|73181.1|73166.1|73170.8|73155.8|73194.8|73179.8|73159.5|73143.3|1038
1660657500000|2022-08-16 13:45:00|73173.4|73153.4|73161.1|73146.1|73178.4|73163.2|73151.5|73134.7|946
1660657800000|2022-08-16 13:50:00|73162.4|73147.4|73148.2|73133.2|73182.5|73166.3|73139.3|73124.3|967
1660658100000|2022-08-16 13:55:00|73147.6|73132.6|73091.4|73076.4|73162.6|73146.4|73077.8|73060.9|983
1660658400000|2022-08-16 14:00:00|73091.7|73076.7|73168.6|73153.6|73171.8|73156.8|73090.2|73075.2|1022
1660658700000|2022-08-16 14:05:00|73168.7|73153.7|73120.8|73105.8|73174.1|73159.1|73118.6|73103.6|1019
1660659000000|2022-08-16 14:10:00|73120.7|73105.7|73129.3|73114.3|73150.5|73133.4|73106.3|73091.3|916
1660659300000|2022-08-16 14:15:00|73129.4|73114.4|73111.1|73096.1|73130.7|73115.1|73097.7|73082.7|890
1660659600000|2022-08-16 14:20:00|73111.2|73096.2|73088.5|73073.5|73136.9|73121.9|73080.3|73065.3|978
1660659900000|2022-08-16 14:25:00|73089|73074|73027.9|73012.9|73103.1|73086.1|73013.5|72996.2|966
1660660200000|2022-08-16 14:30:00|73029|73014|73052.6|73037.6|73055.9|73040.9|73003.7|72987.2|1002
1660660500000|2022-08-16 14:35:00|73055.1|73040.1|73006.1|72991.1|73058.4|73041.1|72983.3|72968.3|1000
1660660800000|2022-08-16 14:40:00|73006.4|72991.4|72996.5|72981.5|73017.7|73001.4|72970|72955|990
1660661100000|2022-08-16 14:45:00|72994|72979|72982.5|72962.5|73006.1|72989.2|72959.1|72943.2|946
1660661400000|2022-08-16 14:50:00|72982.4|72962.4|73092.6|73077.6|73104.1|73086.8|72970.5|72952.7|1068
1660661700000|2022-08-16 14:55:00|73093.4|73078.4|73070.8|73055.8|73103|73085.7|73054.5|73039.5|1033
1660662000000|2022-08-16 15:00:00|73070.7|73055.7|73069.3|73049.3|73077.4|73061.7|73040.5|73020.5|975
1660662300000|2022-08-16 15:05:00|73069.8|73049.8|73085.7|73070.7|73087.6|73072.3|73050.6|73032.5|955
1660662600000|2022-08-16 15:10:00|73085.6|73070.6|73090.9|73075.9|73130.7|73115.7|73078.9|73058.9|935
1660662900000|2022-08-16 15:15:00|73091|73076|73091.7|73076.7|73122.4|73107.4|73088.3|73073.2|913
1660663200000|2022-08-16 15:20:00|73091.8|73076.8|73095.4|73080.4|73117.5|73102.5|73074.8|73059.8|805
1660663500000|2022-08-16 15:25:00|73094.8|73079.8|73090.6|73070.6|73125.4|73110.4|73083.4|73065.9|888
1660663800000|2022-08-16 15:30:00|73090|73070|73096.4|73081.4|73108.8|73093.8|73076.5|73061.5|946
1660664100000|2022-08-16 15:35:00|73096.3|73081.3|73081.2|73066.2|73116.8|73101.8|73081.2|73066.2|787
1660664400000|2022-08-16 15:40:00|73081|73066|73081.1|73066.1|73105.7|73088.5|73073.5|73058.5|790
1660664700000|2022-08-16 15:45:00|73084.2|73069.2|73102.9|73087.9|73107|73092|73077.1|73062.1|735
1660665000000|2022-08-16 15:50:00|73103|73088|73123.3|73108.3|73126.7|73111.7|73097.7|73082.7|817
1660665300000|2022-08-16 15:55:00|73123.2|73108.2|73116.2|73101.2|73126.9|73110|73101.1|73086.1|676
1660665600000|2022-08-16 16:00:00|73117.1|73102.1|73134.5|73119.5|73153.8|73137.1|73112.1|73097.1|852
1660665900000|2022-08-16 16:05:00|73134.7|73119.7|73168.4|73153.4|73171.5|73154.9|73134.7|73117.2|786
1660666200000|2022-08-16 16:10:00|73171.6|73156.6|73156.1|73141.1|73175.6|73160.5|73147.3|73132.3|876
1660666500000|2022-08-16 16:15:00|73155.9|73140.9|73168|73153|73172.2|73155.4|73140.8|73125.8|865
1660666800000|2022-08-16 16:20:00|73168.2|73153.2|73161.4|73141.4|73173|73157|73153.3|73136.9|819
1660667100000|2022-08-16 16:25:00|73161.3|73141.3|73174.1|73159.1|73176.3|73159.8|73153.4|73136.6|672
1660667400000|2022-08-16 16:30:00|73173.4|73158.4|73184.8|73169.8|73189.6|73173|73162.9|73145.6|716
1660667700000|2022-08-16 16:35:00|73184.1|73169.1|73192.3|73172.3|73192.4|73175.5|73177|73159.2|600
1660668000000|2022-08-16 16:40:00|73192|73172|73140.9|73125.9|73193.3|73176.3|73140|73125|693
1660668300000|2022-08-16 16:45:00|73141|73126|73158.6|73143.6|73163.4|73146.2|73139|73124|623
1660668600000|2022-08-16 16:50:00|73161.2|73141.2|73171.6|73151.6|73176.6|73159.2|73156.7|73140.6|637
1660668900000|2022-08-16 16:55:00|73171.3|73151.3|73173.7|73158.7|73177.1|73160.2|73162.5|73145.3|654
1660669200000|2022-08-16 17:00:00|73173.9|73158.9|73161.4|73146.4|73177.2|73161.5|73160.4|73145.4|622
1660669500000|2022-08-16 17:05:00|73161.5|73146.5|73133.4|73113.4|73164.2|73149.2|73129|73112.2|647
1660669800000|2022-08-16 17:10:00|73133.3|73113.3|73129.2|73114.2|73137.8|73122|73114|73097.5|606
1660670100000|2022-08-16 17:15:00|73129.3|73114.3|73141.3|73126.3|73144.9|73128.4|73119.2|73103.8|646
1660670400000|2022-08-16 17:20:00|73141.2|73126.2|73136.7|73121.7|73145|73128.7|73135.1|73119.2|497
1660670700000|2022-08-16 17:25:00|73136.8|73121.8|73145.5|73125.5|73156.1|73141.1|73136|73119|473
1660671000000|2022-08-16 17:30:00|73145.8|73125.8|73139.4|73124.4|73148.6|73131.8|73132|73114.7|526
1660671300000|2022-08-16 17:35:00|73139.6|73124.6|73143.7|73128.7|73146.9|73130.9|73134.7|73118|531
1660671600000|2022-08-16 17:40:00|73143.8|73128.8|73128.2|73113.2|73146.8|73129.4|73113.2|73096|577
1660671900000|2022-08-16 17:45:00|73128.1|73113.1|73086.9|73071.9|73129.9|73113.3|73077.2|73061.1|626
1660672200000|2022-08-16 17:50:00|73086.7|73071.7|73105.7|73085.7|73110.1|73095.1|73072.6|73056|756
1660672500000|2022-08-16 17:55:00|73103.6|73088.6|73092.9|73077.9|73109.3|73093.9|73090.9|73075.9|561
1660672800000|2022-08-16 18:00:00|73093|73078|73110.5|73095.5|73112.3|73095.6|73085.2|73070.2|678
1660673100000|2022-08-16 18:05:00|73110.2|73095.2|73083.5|73068.5|73110.6|73095.6|73078.3|73061.5|570
1660673400000|2022-08-16 18:10:00|73083.6|73068.6|73071.5|73051.5|73087.9|73071.9|73063.6|73048.3|709
1660673700000|2022-08-16 18:15:00|73072.5|73052.5|73070.1|73055.1|73077.5|73059.7|73060.6|73043.9|615
1660674000000|2022-08-16 18:20:00|73069.6|73054.6|73065.7|73050.7|73073.6|73057.6|73058.7|73041.1|569
1660674300000|2022-08-16 18:25:00|73065.6|73050.6|73086.4|73071.4|73087.6|73071.9|73062.9|73047.8|679
1660674600000|2022-08-16 18:30:00|73086.5|73071.5|73090|73070|73091.4|73073.9|73066.4|73050.3|641
1660674900000|2022-08-16 18:35:00|73087.5|73072.5|73123.6|73103.6|73131.4|73113.2|73082.7|73065.3|756
1660675200000|2022-08-16 18:40:00|73123.8|73103.8|73159.4|73144.4|73162|73144.7|73117.5|73099.9|800
1660675500000|2022-08-16 18:45:00|73160|73145|73182.2|73162.2|73193.1|73175.9|73159.8|73142.1|825
1660675800000|2022-08-16 18:50:00|73180.2|73165.2|73160.1|73145.1|73182.4|73165.2|73144.9|73128.6|877
1660676100000|2022-08-16 18:55:00|73161.4|73146.4|73149.7|73134.7|73162.7|73146.4|73133.3|73117.9|823
1660676400000|2022-08-16 19:00:00|73149|73134|73149.8|73134.8|73161.9|73146.7|73129.9|73112.4|809
1660676700000|2022-08-16 19:05:00|73150|73135|73143.1|73128.1|73152.8|73135.1|73129|73114|671
1660677000000|2022-08-16 19:10:00|73144.1|73129.1|73156.3|73141.3|73170.1|73153.7|73143.7|73126.8|715
1660677300000|2022-08-16 19:15:00|73156.7|73141.7|73185.5|73165.5|73186.7|73168|73156.7|73139.5|730
1660677600000|2022-08-16 19:20:00|73185.3|73165.3|73185|73165|73188|73170.4|73164.8|73147.3|741
1660677900000|2022-08-16 19:25:00|73185.4|73165.4|73176.7|73156.7|73189.9|73173.1|73168.5|73150.9|705
1660678200000|2022-08-16 19:30:00|73177.1|73157.1|73178.8|73163.8|73182.9|73165.8|73169.7|73152.9|702
1660678500000|2022-08-16 19:35:00|73177.8|73162.8|73183.4|73163.4|73191.3|73173.3|73173.1|73155.9|632
1660678800000|2022-08-16 19:40:00|73183.1|73163.1|73182.4|73167.4|73196.5|73178.7|73170.5|73154.1|651
1660679100000|2022-08-16 19:45:00|73182.8|73167.8|73174.9|73154.9|73189.3|73170.5|73153.8|73136.5|732
1660679400000|2022-08-16 19:50:00|73173.6|73153.6|73155.6|73135.6|73178.3|73161.7|73147|73130|687
1660679700000|2022-08-16 19:55:00|73154.9|73134.9|73139|73124|73159.2|73140.8|73136.8|73119.5|707
1660680000000|2022-08-16 20:00:00|73143.6|73123.6|73133.5|73113.5|73145.6|73128.9|73128.1|73109.1|622
1660680300000|2022-08-16 20:05:00|73130.5|73115.5|73129.7|73114.7|73145.7|73127.2|73129.2|73111.2|432
1660680600000|2022-08-16 20:10:00|73130.7|73115.7|73129.8|73109.8|73133.9|73115.7|73123.2|73105.1|396
1660680900000|2022-08-16 20:15:00|73129.6|73109.6|73142|73122|73144.2|73126.9|73126.7|73109.3|396
1660681200000|2022-08-16 20:20:00|73141.8|73121.8|73147.8|73132.8|73157.8|73140.6|73138.9|73120.9|339
1660681500000|2022-08-16 20:25:00|73148|73133|73140.4|73120.4|73151.7|73133.9|73139|73119|308
1660681800000|2022-08-16 20:30:00|73140.3|73120.3|73140.5|73120.5|73143.5|73123.5|73132.7|73114|449
1660682100000|2022-08-16 20:35:00|73140.6|73120.6|73134.1|73114.1|73142.4|73122.4|73130.2|73112.7|382
1660682400000|2022-08-16 20:40:00|73134.8|73114.8|73138.9|73118.9|73144.3|73124.3|73133.1|73113.1|331
1660682700000|2022-08-16 20:45:00|73138.2|73118.2|73148.8|73128.8|73152.6|73132.6|73137.1|73117.1|423
1660683000000|2022-08-16 20:50:00|73148.7|73128.7|73142.3|73122.3|73149.1|73131.7|73139.2|73121.7|428
1660683300000|2022-08-16 20:55:00|73142.4|73122.4|73145|73117|73145|73123.2|73132.8|73110.6|414
1660683600000|2022-08-16 21:00:00|73149.9|73103.5|73176.9|73077.9|73188.3|73115.9|73149.5|73077.9|72
1660683900000|2022-08-16 21:05:00|73174.1|73075.1|73162.2|73126.9|73190.5|73128.1|73162|73075.1|43
1660684200000|2022-08-16 21:10:00|73185.8|73086.8|73166.6|73146.6|73208.3|73146.6|73166.6|73084.9|180
1660684500000|2022-08-16 21:15:00|73166.7|73146.7|73178.2|73125|73182.7|73147|73162.7|73124.4|965
1660684800000|2022-08-16 21:20:00|73178.7|73124.4|73160.8|73131.9|73183.4|73140.7|73156.2|73115.6|1007
1660685100000|2022-08-16 21:25:00|73159.2|73131.5|73163.6|73126.1|73172.6|73136.2|73151.2|73123|1198
1660685400000|2022-08-16 21:30:00|73158.7|73121.9|73149.9|73100.4|73166.2|73133.3|73136.2|73093.6|277
1660685700000|2022-08-16 21:35:00|73153.9|73102.3|73168.2|73136.1|73186.3|73142.3|73136.8|73094.7|195
1660686000000|2022-08-16 21:40:00|73169.3|73134.4|73157.8|73137.8|73194.5|73144.2|73156.9|73124.9|122
1660686300000|2022-08-16 21:45:00|73161.6|73127.7|73157.4|73137.3|73184.9|73137.6|73154.7|73119.9|159
1660686600000|2022-08-16 21:50:00|73160.6|73128.6|73164.3|73128.5|73185.5|73141.1|73151.7|73124.7|175
1660686900000|2022-08-16 21:55:00|73160.1|73134|73166.6|73128.6|73174.8|73138.7|73153|73124.6|233
1660687200000|2022-08-16 22:00:00|73158.1|73138.1|73140.2|73120.2|73175.3|73138.1|73137.4|73103.6|381
1660687500000|2022-08-16 22:05:00|73139.9|73119.9|73147.9|73119.6|73149.8|73124.3|73132.3|73110.8|286
1660687800000|2022-08-16 22:10:00|73148.7|73119.7|73144|73113.4|73155.1|73127.3|73134.1|73111.3|323
1660688100000|2022-08-16 22:15:00|73138.4|73117.2|73134.4|73114.4|73142|73119.8|73131|73109.8|606
1660688400000|2022-08-16 22:20:00|73134.3|73114.3|73130.6|73109.7|73141.2|73121.2|73129.2|73109.2|467
1660688700000|2022-08-16 22:25:00|73130|73110|73121.6|73101.6|73133.3|73113.3|73120.2|73099.4|392
1660689000000|2022-08-16 22:30:00|73121.3|73101.3|73149.6|73127.7|73151.8|73129|73120.6|73099.9|472
1660689300000|2022-08-16 22:35:00|73150|73127.2|73142.2|73120.1|73150.2|73128.9|73139.1|73116.5|434
1660689600000|2022-08-16 22:40:00|73141.8|73119.5|73141.9|73119.9|73145|73122.7|73139.3|73117.5|529
1660689900000|2022-08-16 22:45:00|73142.3|73120.1|73146.3|73126.3|73153.8|73133.8|73140.6|73120.1|391
1660690200000|2022-08-16 22:50:00|73148.7|73128.7|73147.3|73127.2|73153.9|73130.8|73143.8|73123.8|395
1660690500000|2022-08-16 22:55:00|73147.8|73127.8|73140.2|73117.8|73150.7|73128.4|73137.8|73116.1|306
1660690800000|2022-08-16 23:00:00|73140.3|73117.9|73136.1|73116.1|73140.3|73121.3|73126|73106|414
1660691100000|2022-08-16 23:05:00|73136|73116|73125.4|73105.4|73142.2|73122.2|73125.4|73105.4|366
1660691400000|2022-08-16 23:10:00|73125.3|73105.3|73120.7|73100.7|73131.2|73111.2|73119.9|73099.9|325
1660691700000|2022-08-16 23:15:00|73120.4|73100.4|73113.2|73093.2|73121.1|73101.1|73109.6|73089.6|415
1660692000000|2022-08-16 23:20:00|73112.8|73092.8|73110.6|73090.6|73118|73098|73110|73090|354
1660692300000|2022-08-16 23:25:00|73110.7|73090.7|73128.4|73108.4|73129.6|73109.6|73109.3|73089.3|467
1660692600000|2022-08-16 23:30:00|73129.3|73109.3|73118.5|73098.5|73129.5|73109.5|73116|73096|358
1660692900000|2022-08-16 23:35:00|73118.8|73098.8|73119.5|73099.5|73119.7|73099.7|73116.3|73096.3|307
1660693200000|2022-08-16 23:40:00|73119.8|73099.8|73118.4|73098.4|73124.7|73104.7|73116.6|73096.6|378
1660693500000|2022-08-16 23:45:00|73118.5|73098.5|73119.7|73099.7|73124|73104|73117.3|73096.9|434
1660693800000|2022-08-16 23:50:00|73119.5|73099.5|73127.4|73107.4|73128.9|73108.9|73119.2|73099.2|447
1660694100000|2022-08-16 23:55:00|73127.3|73107.3|73148.2|73128.2|73148.5|73128.5|73124.9|73103.6|520
1660694400000|2022-08-17 00:00:00|73148.4|73128.4|73168.6|73148.6|73173.9|73153.9|73139.7|73119.7|721
1660694700000|2022-08-17 00:05:00|73168.4|73148.4|73146.6|73126.6|73173.8|73155.3|73146.4|73126.4|589
1660695000000|2022-08-17 00:10:00|73146.7|73126.7|73143.8|73123.8|73163.5|73143.5|73143|73123.8|687
1660695300000|2022-08-17 00:15:00|73143.7|73123.7|73144.9|73124.9|73154.4|73134.4|73143.2|73123.2|553
1660695600000|2022-08-17 00:20:00|73144.8|73124.8|73140.6|73120.6|73157.9|73137.9|73139.3|73119.3|492
1660695900000|2022-08-17 00:25:00|73136.9|73116.9|73165.7|73145.7|73165.7|73145.7|73136.1|73116.1|645
1660696200000|2022-08-17 00:30:00|73165.6|73145.6|73150.5|73130.5|73170.6|73150.6|73142.9|73122.9|579
1660696500000|2022-08-17 00:35:00|73150.6|73130.6|73142.5|73122.5|73160.9|73140.9|73139.8|73119.8|626
1660696800000|2022-08-17 00:40:00|73142.6|73122.6|73132|73112|73152.4|73132.4|73131.5|73111.5|563
1660697100000|2022-08-17 00:45:00|73131.9|73111.9|73124.5|73104.5|73134.7|73114.7|73117.6|73097.6|556
1660697400000|2022-08-17 00:50:00|73124.4|73104.4|73156.6|73136.6|73162|73142|73120.4|73100.4|700
1660697700000|2022-08-17 00:55:00|73156.9|73136.9|73141.3|73121.3|73162.6|73142.6|73137.5|73117.5|711
1660698000000|2022-08-17 01:00:00|73141.4|73121.4|73141|73121|73151.4|73131.4|73129.7|73109.7|812
1660698300000|2022-08-17 01:05:00|73140.6|73120.6|73139.8|73119.8|73145.2|73125.2|73133.9|73113.9|604
1660698600000|2022-08-17 01:10:00|73138.5|73118.5|73118.5|73098.5|73139|73119|73118.2|73098.2|561
1660698900000|2022-08-17 01:15:00|73118.4|73098.4|73103.1|73083.1|73120.6|73100.6|73098.3|73079.9|678
1660699200000|2022-08-17 01:20:00|73102.9|73082.9|73104.9|73084.9|73114.2|73094.2|73101.4|73081.4|572
1660699500000|2022-08-17 01:25:00|73105.5|73085.5|73104.7|73084.7|73113.8|73093.8|73099.5|73081.7|512
1660699800000|2022-08-17 01:30:00|73104.6|73084.6|73125.7|73105.7|73130.9|73111.1|73104.4|73084.4|912
1660700100000|2022-08-17 01:35:00|73125.2|73105.2|73149.3|73129.3|73162.2|73142.2|73121.6|73101.6|763
1660700400000|2022-08-17 01:40:00|73148.7|73128.7|73149.8|73129.8|73165.1|73145.1|73128.7|73110.8|768
1660700700000|2022-08-17 01:45:00|73150.2|73130.2|73144.7|73124.7|73171|73151.4|73140.3|73120.3|660
1660701000000|2022-08-17 01:50:00|73145.3|73125.3|73139.4|73119.4|73156.4|73138|73136.5|73116.5|649
1660701300000|2022-08-17 01:55:00|73139.5|73119.5|73131.2|73111.2|73151.1|73131.1|73124.6|73106.1|614
1660701600000|2022-08-17 02:00:00|73132.1|73112.1|73101.9|73081.9|73134.6|73114.6|73094.3|73075|876
1660701900000|2022-08-17 02:05:00|73102|73082|73096.9|73076.9|73110.7|73090.7|73093.3|73073.3|786
1660702200000|2022-08-17 02:10:00|73096.7|73076.7|73080.7|73060.7|73101.2|73083.3|73078|73058|712
1660702500000|2022-08-17 02:15:00|73079.9|73059.9|73095.4|73075.4|73098.6|73078.6|73078.1|73058.1|611
1660702800000|2022-08-17 02:20:00|73095.9|73075.9|73104.8|73084.8|73112|73092|73089.7|73069.7|666
1660703100000|2022-08-17 02:25:00|73104.4|73084.4|73115.5|73095.5|73122.6|73102.6|73100.5|73080.5|515
1660703400000|2022-08-17 02:30:00|73115.1|73095.1|73113.7|73093.7|73119.9|73100.4|73111.6|73091.6|513
1660703700000|2022-08-17 02:35:00|73114|73094|73141.5|73121.5|73142.4|73122.4|73113.3|73093.3|556
1660704000000|2022-08-17 02:40:00|73141.4|73121.4|73146.6|73126.6|73146.7|73127.4|73131.2|73111.2|526
1660704300000|2022-08-17 02:45:00|73146.1|73126.1|73148.8|73128.8|73152.3|73132.3|73138.5|73118.5|553
1660704600000|2022-08-17 02:50:00|73149.8|73129.8|73122.8|73102.8|73155.3|73135.3|73114.6|73094.6|461
1660704900000|2022-08-17 02:55:00|73121|73101|73119.8|73099.8|73128.1|73108.1|73117.7|73098.4|577
1660705200000|2022-08-17 03:00:00|73119.9|73099.9|73114.6|73094.6|73124.1|73104.1|73111.3|73091.3|522
1660705500000|2022-08-17 03:05:00|73114.5|73094.5|73109.3|73089.3|73116.9|73099.2|73104.6|73084.6|494
1660705800000|2022-08-17 03:10:00|73109.2|73089.2|73121.8|73101.8|73123|73103|73098.8|73078.8|521
1660706100000|2022-08-17 03:15:00|73121.5|73101.5|73144.3|73124.3|73144.7|73127.3|73112.1|73092.8|613
1660706400000|2022-08-17 03:20:00|73144.4|73124.4|73152.1|73132.1|73152.9|73132.9|73137.2|73117.2|601
1660706700000|2022-08-17 03:25:00|73151.9|73131.9|73149.4|73129.4|73159.7|73139.7|73144.1|73124.9|537
1660707000000|2022-08-17 03:30:00|73149.2|73129.2|73134.6|73114.6|73152.8|73132.8|73127.9|73110.6|555
1660707300000|2022-08-17 03:35:00|73134.4|73114.4|73131.3|73111.3|73142.8|73122.8|73128.7|73111.3|479
1660707600000|2022-08-17 03:40:00|73131.4|73111.4|73119.3|73099.3|73136.7|73116.7|73114.6|73094.6|569
1660707900000|2022-08-17 03:45:00|73120|73100|73116.8|73096.8|73128|73108.9|73109.4|73089.4|595
1660708200000|2022-08-17 03:50:00|73117|73097|73117.3|73097.3|73122.3|73102.3|73114|73095.3|440
1660708500000|2022-08-17 03:55:00|73117.4|73097.4|73123.2|73103.2|73130.5|73112|73115.8|73096.5|509
1660708800000|2022-08-17 04:00:00|73123.3|73103.3|73129.3|73109.3|73132.9|73113.9|73119|73099.9|474
1660709100000|2022-08-17 04:05:00|73129.2|73109.2|73142.9|73122.9|73144.2|73125.6|73129.1|73109.1|322
1660709400000|2022-08-17 04:10:00|73143|73123|73135.7|73115.7|73143|73123|73132.2|73114|339
1660709700000|2022-08-17 04:15:00|73135.8|73115.8|73145.5|73125.5|73151.1|73131.1|73135.6|73115.6|426
1660710000000|2022-08-17 04:20:00|73145.4|73125.4|73128.8|73108.8|73154.2|73134.2|73126.9|73106.9|402
1660710300000|2022-08-17 04:25:00|73128.6|73108.6|73115|73095|73128.6|73108.6|73115|73095|546
1660710600000|2022-08-17 04:30:00|73114.9|73094.9|73101.5|73081.5|73118.5|73098.5|73099.6|73081.4|540
1660710900000|2022-08-17 04:35:00|73101.2|73081.2|73099|73079|73105.7|73087.6|73094.3|73077.9|428
1660711200000|2022-08-17 04:40:00|73099.3|73079.3|73072.6|73052.6|73099.6|73079.6|73072.4|73052.4|605
1660711500000|2022-08-17 04:45:00|73072.9|73052.9|73071.8|73051.8|73082.9|73062.9|73062.2|73043.7|603
1660711800000|2022-08-17 04:50:00|73071.7|73051.7|73054|73034|73077.8|73057.8|73051.5|73031.5|525
1660712100000|2022-08-17 04:55:00|73054.5|73034.5|73062.7|73042.7|73067.8|73047.8|73044.8|73025.4|558
1660712400000|2022-08-17 05:00:00|73062.9|73042.9|73042.8|73022.8|73065.9|73045.9|73036.5|73016.5|509
1660712700000|2022-08-17 05:05:00|73042.9|73022.9|73066.2|73046.2|73068|73049.7|73039.4|73021.9|612
1660713000000|2022-08-17 05:10:00|73066.3|73046.3|73063|73048|73076.8|73056.8|73060.3|73040.3|589
1660713300000|2022-08-17 05:15:00|73065.7|73045.7|73069.1|73049.1|73073.4|73053.8|73064.9|73045.6|475
1660713600000|2022-08-17 05:20:00|73069.2|73049.2|73073.4|73053.4|73079.8|73062.9|73065.2|73047.2|562
1660713900000|2022-08-17 05:25:00|73073.7|73053.7|73087.3|73067.3|73087.7|73067.7|73071.2|73051.2|535
1660714200000|2022-08-17 05:30:00|73087.5|73067.5|73096.6|73076.6|73099.1|73081.5|73082.5|73062.5|545
1660714500000|2022-08-17 05:35:00|73096.7|73076.7|73095.5|73075.5|73098|73081|73077.9|73057.9|539
1660714800000|2022-08-17 05:40:00|73095.7|73080.7|73093.7|73073.7|73100.5|73080.7|73086.2|73068|559
1660715100000|2022-08-17 05:45:00|73093.8|73073.8|73097|73077|73102.8|73082.8|73089.4|73069.4|582
1660715400000|2022-08-17 05:50:00|73097.1|73077.1|73086.4|73066.4|73100.2|73080.2|73086|73066|467
1660715700000|2022-08-17 05:55:00|73086.6|73066.6|73056.7|73036.7|73089.3|73069.3|73054.7|73034.7|662
1660716000000|2022-08-17 06:00:00|73058.4|73038.4|73053.4|73033.4|73066.1|73046.1|73026.8|73006.8|960
1660716300000|2022-08-17 06:05:00|73053.3|73033.3|73080.2|73060.2|73080.8|73061.8|73053.3|73033.3|787
1660716600000|2022-08-17 06:10:00|73079.6|73059.6|73122.2|73102.2|73131.4|73111.4|73076.8|73058.6|861
1660716900000|2022-08-17 06:15:00|73120.5|73100.5|73121.6|73101.6|73154.8|73137.1|73118.5|73098.5|866
1660717200000|2022-08-17 06:20:00|73122.2|73102.2|73175.1|73155.1|73178.5|73158.5|73119.6|73101.8|751
1660717500000|2022-08-17 06:25:00|73175.3|73155.3|73144.2|73124.2|73177.5|73159.5|73135.2|73117.7|695
1660717800000|2022-08-17 06:30:00|73140.7|73125.7|73170.6|73150.6|73174.7|73155.9|73131.6|73113.6|767
1660718100000|2022-08-17 06:35:00|73170.3|73150.3|73165.4|73145.4|73174.5|73154.5|73146.3|73129.2|759
1660718400000|2022-08-17 06:40:00|73165.5|73145.5|73182.6|73162.6|73196.4|73179.5|73130.2|73112.3|889
1660718700000|2022-08-17 06:45:00|73179.5|73164.5|73208.8|73188.8|73216.7|73197.5|73177.6|73160.9|767
1660719000000|2022-08-17 06:50:00|73208.9|73188.9|73196.9|73176.9|73239.2|73219.2|73192.5|73172.5|810
1660719300000|2022-08-17 06:55:00|73197|73177|73188.9|73168.9|73204.9|73184.9|73170.8|73150.8|677
1660719600000|2022-08-17 07:00:00|73189.4|73169.4|73194.4|73174.4|73203.5|73186|73167.2|73147.8|896
1660719900000|2022-08-17 07:05:00|73194.5|73174.5|73170.7|73150.7|73216.8|73197.3|73160.8|73140.8|841
1660720200000|2022-08-17 07:10:00|73171.4|73151.4|73174.3|73154.3|73199.6|73179.6|73159.1|73140.7|838
1660720500000|2022-08-17 07:15:00|73172.9|73152.9|73272.8|73252.8|73273.6|73254.5|73172.7|73152.7|917
1660720800000|2022-08-17 07:20:00|73271.5|73251.5|73234.9|73219.9|73287|73267|73222.3|73205|921
1660721100000|2022-08-17 07:25:00|73236.9|73216.9|73204.2|73184.2|73252.4|73232.4|73204.1|73184.1|877
1660721400000|2022-08-17 07:30:00|73208.1|73188.1|73237|73217|73245.2|73225.2|73188.7|73168.7|911
1660721700000|2022-08-17 07:35:00|73236.9|73216.9|73236|73216|73249.3|73232|73221.7|73202|787
1660722000000|2022-08-17 07:40:00|73234.4|73214.4|73250.8|73230.8|73264.2|73245.3|73203.9|73183.9|918
1660722300000|2022-08-17 07:45:00|73247.4|73232.4|73227.1|73207.1|73260.7|73243.8|73219|73199|884
1660722600000|2022-08-17 07:50:00|73223.6|73208.6|73203.8|73188.8|73234.2|73216.5|73196.3|73178.3|843
1660722900000|2022-08-17 07:55:00|73203|73188|73158.6|73143.6|73211.9|73191.9|73157.3|73138.5|854
1660723200000|2022-08-17 08:00:00|73159|73144|73244|73224|73244.1|73224.1|73159|73141.1|955
1660723500000|2022-08-17 08:05:00|73243.8|73223.8|73222.6|73207.6|73268|73252|73216.4|73198.2|829
1660723800000|2022-08-17 08:10:00|73222.3|73207.3|73186.8|73166.8|73225.2|73207.8|73180.5|73163.3|856
1660724100000|2022-08-17 08:15:00|73184.3|73169.3|73187.2|73167.2|73203.9|73185.9|73163.1|73146|851
1660724400000|2022-08-17 08:20:00|73187.3|73167.3|73133.6|73113.6|73195.6|73175.6|73130.9|73113.6|826
1660724700000|2022-08-17 08:25:00|73133.4|73113.4|73114.6|73094.6|73147|73127.8|73099.9|73082|855
1660725000000|2022-08-17 08:30:00|73116.9|73096.9|73086.9|73071.9|73121.7|73101.7|73074.8|73055|894
1660725300000|2022-08-17 08:35:00|73086.8|73071.8|73083.8|73063.8|73115.3|73096.3|73082.2|73062.2|650
1660725600000|2022-08-17 08:40:00|73083.2|73063.2|73076.3|73056.3|73087.8|73068.6|73040.3|73020.3|825
1660725900000|2022-08-17 08:45:00|73078.2|73058.2|73079.3|73064.3|73098.4|73078.4|73045.2|73025.2|822
1660726200000|2022-08-17 08:50:00|73081.3|73061.3|73098.3|73078.3|73098.8|73078.8|73069.9|73049.9|859
1660726500000|2022-08-17 08:55:00|73099.6|73079.6|73112.4|73092.4|73115.3|73095.3|73085.7|73065.7|776
1660726800000|2022-08-17 09:00:00|73112.6|73092.6|73131.1|73111.1|73150.1|73130.1|73110.4|73090.4|909
1660727100000|2022-08-17 09:05:00|73130.9|73110.9|73111.2|73091.2|73139.3|73119.3|73107.4|73087.4|776
1660727400000|2022-08-17 09:10:00|73111.8|73091.8|73084.9|73064.9|73126.6|73107|73072.8|73053.9|811
1660727700000|2022-08-17 09:15:00|73085.8|73065.8|73111.9|73091.9|73118.1|73099.3|73081.7|73064.7|777
1660728000000|2022-08-17 09:20:00|73112.2|73092.2|73104.3|73084.3|73121.4|73101.4|73082.7|73062.7|806
1660728300000|2022-08-17 09:25:00|73104.6|73084.6|73113.1|73093.1|73122.8|73105.8|73099.1|73079.1|602
1660728600000|2022-08-17 09:30:00|73113.4|73093.4|73112.8|73092.8|73126.4|73106.4|73093.6|73074.2|665
1660728900000|2022-08-17 09:35:00|73113.1|73093.1|73136.8|73116.8|73137.9|73119.5|73099.9|73081.9|630
1660729200000|2022-08-17 09:40:00|73136.9|73116.9|73114.1|73094.1|73136.9|73116.9|73100.2|73080.2|654
1660729500000|2022-08-17 09:45:00|73114.3|73094.3|73120.1|73100.1|73129.9|73109.9|73103.6|73083.6|690
1660729800000|2022-08-17 09:50:00|73119.9|73099.9|73104.2|73084.2|73127.1|73109.3|73100.9|73083.7|673
1660730100000|2022-08-17 09:55:00|73101.6|73086.6|73061.8|73041.8|73109.7|73089.7|73044|73024|788
1660730400000|2022-08-17 10:00:00|73061.6|73041.6|73079.8|73059.8|73099.5|73079.6|73056.5|73036.5|735
1660730700000|2022-08-17 10:05:00|73079.3|73059.3|73063.2|73048.2|73083.5|73063.5|73061.1|73042.6|667
1660731000000|2022-08-17 10:10:00|73065.6|73045.6|73088.6|73068.6|73094.6|73075.2|73055.4|73037.4|698
1660731300000|2022-08-17 10:15:00|73088.9|73068.9|73096.3|73076.3|73100.2|73083.1|73077.9|73057.9|720
1660731600000|2022-08-17 10:20:00|73093.8|73073.8|73092.8|73072.8|73095.2|73076.8|73074|73055.8|656
1660731900000|2022-08-17 10:25:00|73092.5|73072.5|73103.5|73088.5|73107.2|73091.2|73083.2|73064.8|669
1660732200000|2022-08-17 10:30:00|73104.3|73089.3|73099.6|73084.6|73135.4|73115.7|73098.5|73080.8|749
1660732500000|2022-08-17 10:35:00|73101.8|73081.8|73125.1|73105.1|73142.8|73125.9|73099.8|73081.8|646
1660732800000|2022-08-17 10:40:00|73124.2|73104.2|73145.6|73130.6|73173.9|73153.9|73123.8|73103.8|806
1660733100000|2022-08-17 10:45:00|73146|73131|73151.5|73136.5|73161.5|73141.5|73124|73106.5|764
1660733400000|2022-08-17 10:50:00|73152.7|73137.7|73117.9|73097.9|73157.3|73140.3|73111.8|73092.4|631
1660733700000|2022-08-17 10:55:00|73118.1|73098.1|73107.8|73087.8|73118.3|73100.6|73087.2|73068.7|689
1660734000000|2022-08-17 11:00:00|73109|73089|73133.7|73113.7|73137.6|73117.6|73108.1|73088.1|937
1660734300000|2022-08-17 11:05:00|73133.6|73113.6|73119.2|73104.2|73137.8|73119.3|73111.7|73091.7|785
1660734600000|2022-08-17 11:10:00|73119|73104|73159.6|73139.6|73166.3|73146.3|73110.8|73092.8|852
1660734900000|2022-08-17 11:15:00|73159.9|73139.9|73182.6|73167.6|73194.4|73177.2|73154.7|73137.5|912
1660735200000|2022-08-17 11:20:00|73184.9|73164.9|73188.8|73168.8|73197.7|73178.4|73162.6|73145.3|827
1660735500000|2022-08-17 11:25:00|73189.1|73169.1|73218.3|73198.3|73220.8|73200.8|73184.8|73166.6|851
1660735800000|2022-08-17 11:30:00|73218.2|73198.2|73212.4|73192.4|73227.6|73207.6|73201.4|73182.1|872
1660736100000|2022-08-17 11:35:00|73212.1|73192.1|73206.1|73186.1|73228.5|73208.5|73201.4|73181.4|798
1660736400000|2022-08-17 11:40:00|73206|73186|73227.7|73207.7|73228.8|73208.8|73195.7|73175.7|760
1660736700000|2022-08-17 11:45:00|73228.2|73208.2|73226.9|73206.9|73256.6|73236.6|73216.1|73196.1|804
1660737000000|2022-08-17 11:50:00|73227|73207|73209.4|73189.4|73232.6|73212.6|73202.9|73182.9|806
1660737300000|2022-08-17 11:55:00|73209.8|73189.8|73160.2|73140.2|73211.5|73191.5|73157.3|73137.3|798
1660737600000|2022-08-17 12:00:00|73161.7|73141.7|73148.9|73128.9|73162.4|73142.4|73137.5|73117.5|852
1660737900000|2022-08-17 12:05:00|73149.8|73129.8|73169.2|73149.2|73181|73161|73146.6|73126.6|718
1660738200000|2022-08-17 12:10:00|73169.3|73149.3|73186|73166|73201.6|73181.6|73169.3|73149.3|723
1660738500000|2022-08-17 12:15:00|73185.2|73165.2|73197.6|73177.6|73227.4|73207.4|73162|73142|682
1660738800000|2022-08-17 12:20:00|73200.1|73180.1|73216.1|73196.1|73220.5|73200.5|73175.5|73155.5|829
1660739100000|2022-08-17 12:25:00|73213.7|73193.7|73204.1|73184.1|73245.7|73225.7|73200.7|73172.5|797
1660739400000|2022-08-17 12:30:00|73204.6|73184.6|73317|73297|73320.9|73300.9|73153.6|73133.6|1097
1660739700000|2022-08-17 12:35:00|73317.3|73297.3|73269.6|73249.6|73317.3|73297.3|73261.3|73241.3|1024
1660740000000|2022-08-17 12:40:00|73265.3|73245.3|73217.2|73197.2|73265.4|73245.4|73216.2|73196.2|960
1660740300000|2022-08-17 12:45:00|73216.7|73196.7|73246.2|73226.2|73261|73241|73196.2|73176.2|953
1660740600000|2022-08-17 12:50:00|73245.6|73225.6|73254.3|73234.3|73258.8|73238.8|73213.8|73193.8|901
1660740900000|2022-08-17 12:55:00|73254.4|73234.4|73227.2|73207.2|73259.4|73240.2|73188|73168|976
1660741200000|2022-08-17 13:00:00|73227.9|73207.9|73240.9|73220.9|73259.1|73239.1|73217.9|73197.9|988
1660741500000|2022-08-17 13:05:00|73240.2|73220.2|73177.1|73157.1|73263.7|73243.7|73170.8|73153.6|1042
1660741800000|2022-08-17 13:10:00|73177.3|73157.3|73195.2|73175.2|73241.8|73225.9|73170.5|73150.5|1043
1660742100000|2022-08-17 13:15:00|73196.2|73176.2|73206.4|73186.4|73227.7|73209.5|73187.6|73168|1018
1660742400000|2022-08-17 13:20:00|73207|73187|73170.3|73150.3|73209.5|73191.9|73156.4|73138.2|995
1660742700000|2022-08-17 13:25:00|73170.4|73150.4|73176.2|73156.2|73182.9|73165.6|73146.3|73126.3|951
1660743000000|2022-08-17 13:30:00|73176.5|73156.5|73208.3|73193.3|73211.2|73195.3|73171.9|73152.4|1072
1660743300000|2022-08-17 13:35:00|73210.5|73190.5|73188.2|73168.2|73216.5|73200.8|73178.5|73162.4|1026
1660743600000|2022-08-17 13:40:00|73186.8|73171.8|73195.9|73175.9|73235.3|73220.3|73186.8|73169.8|1043
1660743900000|2022-08-17 13:45:00|73195.7|73175.7|73180.8|73165.8|73226|73207.7|73179.9|73164.1|995
1660744200000|2022-08-17 13:50:00|73180.3|73165.3|73167.1|73147.1|73204|73187.4|73164|73146.4|991
1660744500000|2022-08-17 13:55:00|73166.2|73146.2|73165.6|73145.6|73178.8|73162.5|73112.8|73094|953
1660744800000|2022-08-17 14:00:00|73166|73146|73065.3|73050.3|73166.1|73146.1|73063.7|73044.5|1006
1660745100000|2022-08-17 14:05:00|73066|73051|72984.1|72964.1|73076.1|73056.1|72938.9|72918.9|1121
1660745400000|2022-08-17 14:10:00|72983.4|72963.4|73032.6|73017.6|73047.7|73028.2|72960|72943.4|1046
1660745700000|2022-08-17 14:15:00|73033.2|73018.2|73052.8|73037.8|73063.7|73045.9|73013|72995.8|1045
1660746000000|2022-08-17 14:20:00|73054.7|73039.7|73073.3|73053.3|73073.3|73055.9|73039.1|73023.9|1001
1660746300000|2022-08-17 14:25:00|73073.6|73053.6|73059.4|73044.4|73084.9|73068.2|73059.4|73044.4|938
1660746600000|2022-08-17 14:30:00|73055.1|73040.1|73074.2|73059.2|73106.6|73086.6|73043.7|73028|1039
1660746900000|2022-08-17 14:35:00|73074.5|73059.5|73114.9|73094.9|73135.8|73118|73072.1|73055.2|992
1660747200000|2022-08-17 14:40:00|73115.3|73095.3|73106|73086|73125.8|73107.1|73087.9|73070.3|929
1660747500000|2022-08-17 14:45:00|73106.3|73086.3|73110.9|73090.9|73132.9|73115.7|73100.6|73081.6|939
1660747800000|2022-08-17 14:50:00|73109.5|73094.5|73167.3|73147.3|73187.3|73170|73106.1|73088.7|1018
1660748100000|2022-08-17 14:55:00|73167.9|73147.9|73201.8|73181.8|73207.2|73189.7|73153.1|73133.1|1071
1660748400000|2022-08-17 15:00:00|73199.1|73184.1|73192.7|73172.7|73208.3|73190.5|73155.2|73135.6|1000
1660748700000|2022-08-17 15:05:00|73192.2|73172.2|73192.1|73172.1|73207.7|73190.1|73167|73149.4|916
1660749000000|2022-08-17 15:10:00|73192.5|73172.5|73182.7|73162.7|73209.8|73192.1|73179.9|73162.6|901
1660749300000|2022-08-17 15:15:00|73181.1|73161.1|73141.1|73121.1|73189.1|73171.2|73136.2|73118.3|916
1660749600000|2022-08-17 15:20:00|73140.2|73120.2|73142.9|73127.9|73154.7|73136.6|73124.5|73106.8|800
1660749900000|2022-08-17 15:25:00|73146.1|73126.1|73161.2|73141.2|73172.4|73155|73144.4|73125.9|839
1660750200000|2022-08-17 15:30:00|73162.4|73142.4|73141.6|73126.6|73168.1|73153.1|73117.9|73101|960
1660750500000|2022-08-17 15:35:00|73141.1|73126.1|73181.3|73161.3|73193.1|73175.4|73137.2|73122.2|864
1660750800000|2022-08-17 15:40:00|73181|73161|73174.5|73154.5|73197.9|73180.3|73166.5|73148.4|854
1660751100000|2022-08-17 15:45:00|73174.8|73154.8|73173|73153|73191.7|73173.5|73155.4|73136.1|908
1660751400000|2022-08-17 15:50:00|73173.1|73153.1|73185.4|73165.4|73187.9|73170.2|73153.4|73135.4|886
1660751700000|2022-08-17 15:55:00|73185.2|73165.2|73205.6|73190.6|73209.5|73190.8|73170.5|73153.1|779
1660752000000|2022-08-17 16:00:00|73207.4|73187.4|73178.8|73158.8|73207.4|73187.4|73162.5|73143.5|789
1660752300000|2022-08-17 16:05:00|73179.3|73159.3|73180.7|73165.7|73187.3|73170.2|73167.7|73149.2|735
1660752600000|2022-08-17 16:10:00|73184.1|73164.1|73164.3|73144.3|73190.6|73172.5|73161.6|73143.6|758
1660752900000|2022-08-17 16:15:00|73164.1|73144.1|73178.5|73158.5|73182.7|73164.3|73156.7|73138.7|705
1660753200000|2022-08-17 16:20:00|73174.1|73159.1|73192.2|73172.2|73197.2|73179.4|73166.6|73148.7|721
1660753500000|2022-08-17 16:25:00|73191.7|73171.7|73196|73176|73212.3|73194.8|73187.5|73169.6|714
1660753800000|2022-08-17 16:30:00|73196.1|73176.1|73202.3|73182.3|73213.9|73194.7|73180.5|73163.1|739
1660754100000|2022-08-17 16:35:00|73202.2|73182.2|73158.6|73138.6|73205.6|73186|73151.9|73131.9|654
1660754400000|2022-08-17 16:40:00|73158.5|73138.5|73147.1|73127.1|73169.5|73150.3|73144.8|73127.1|800
1660754700000|2022-08-17 16:45:00|73147.4|73127.4|73174.5|73154.5|73176|73156|73136.8|73119.4|855
1660755000000|2022-08-17 16:50:00|73174.6|73154.6|73167.3|73147.3|73181.3|73161.3|73156.2|73136.2|827
1660755300000|2022-08-17 16:55:00|73167.4|73147.4|73183.9|73163.9|73186.5|73168.9|73160.5|73142.7|744
1660755600000|2022-08-17 17:00:00|73180.7|73160.7|73167.9|73147.9|73197.8|73177.8|73158.6|73138.6|848
1660755900000|2022-08-17 17:05:00|73169|73149|73170.5|73150.5|73174.3|73154.3|73150|73130|803
1660756200000|2022-08-17 17:10:00|73170.7|73150.7|73174.2|73154.2|73188.4|73170.7|73154.4|73135|785
1660756500000|2022-08-17 17:15:00|73174.6|73154.6|73183.3|73163.3|73188.9|73171.4|73170.5|73150.5|727
1660756800000|2022-08-17 17:20:00|73183.4|73163.4|73180.8|73160.8|73190.8|73170.8|73175.1|73155.1|694
1660757100000|2022-08-17 17:25:00|73180.7|73160.7|73178.5|73158.5|73183.7|73163.7|73146.7|73126.7|683
1660757400000|2022-08-17 17:30:00|73178.7|73158.7|73165|73145|73179.2|73159.3|73150.6|73130.6|725
1660757700000|2022-08-17 17:35:00|73164.8|73144.8|73161.3|73141.3|73173.5|73154.6|73157|73139.1|525
1660758000000|2022-08-17 17:40:00|73161.2|73141.2|73165.6|73145.6|73171.2|73151.2|73158.9|73140.6|446
1660758300000|2022-08-17 17:45:00|73165.5|73145.5|73151|73131|73167.4|73147.4|73145.7|73128.4|609
1660758600000|2022-08-17 17:50:00|73150.4|73130.4|73155.8|73135.8|73158.3|73138.6|73150.4|73130.4|598
1660758900000|2022-08-17 17:55:00|73155.6|73135.6|73156.2|73136.2|73162|73142|73143.5|73123.5|691
1660759200000|2022-08-17 18:00:00|73156|73136|73034.8|73014.8|73159.1|73137.6|72967.9|72947.9|1168
1660759500000|2022-08-17 18:05:00|73035.6|73015.6|73011.1|72991.1|73076.1|73056.1|72970.2|72950.2|1163
1660759800000|2022-08-17 18:10:00|73009.1|72989.1|72954.9|72934.9|73050.1|73030.1|72954.9|72934.9|1110
1660760100000|2022-08-17 18:15:00|72954.2|72934.2|72974.2|72954.2|73007.9|72987.9|72950.8|72930.8|1083
1660760400000|2022-08-17 18:20:00|72974.4|72954.4|73028.3|73008.3|73047.3|73027.3|72971.1|72951.1|1052
1660760700000|2022-08-17 18:25:00|73028.4|73008.4|72977.9|72957.9|73039.1|73019.1|72977.5|72957.5|978
1660761000000|2022-08-17 18:30:00|72978.3|72958.3|72949.4|72929.4|72997.7|72979.1|72918.4|72899.5|1014
1660761300000|2022-08-17 18:35:00|72949.6|72929.6|72914.7|72894.7|72949.6|72929.9|72908.6|72889.9|949
1660761600000|2022-08-17 18:40:00|72914.5|72894.5|72960.8|72940.8|72960.9|72942.8|72913.3|72893.3|979
1660761900000|2022-08-17 18:45:00|72960.4|72940.4|72972.5|72952.5|73007.4|72990.1|72952.5|72932.6|966
1660762200000|2022-08-17 18:50:00|72973.9|72953.9|73000.7|72980.7|73012|72992|72968.5|72949.3|911
1660762500000|2022-08-17 18:55:00|73000.8|72980.8|73041.6|73021.6|73057.4|73039|72996.2|72976.2|910
1660762800000|2022-08-17 19:00:00|73042.1|73022.1|73014.4|72994.4|73057.6|73037.6|73012.7|72992.7|919
1660763100000|2022-08-17 19:05:00|73014.9|72994.9|73022|73002|73026.6|73006.6|72996.4|72976.4|829
1660763400000|2022-08-17 19:10:00|73021.9|73001.9|73038.4|73018.4|73056.4|73039|73015.3|72995.3|894
1660763700000|2022-08-17 19:15:00|73038.6|73018.6|73063.2|73043.2|73063.2|73044.9|73033.3|73013.3|801
1660764000000|2022-08-17 19:20:00|73063.1|73043.1|73044.6|73024.6|73079.8|73059.8|73041.7|73021.7|855
1660764300000|2022-08-17 19:25:00|73045|73025|73043|73023|73072|73052|73037.5|73017.5|761
1660764600000|2022-08-17 19:30:00|73043.3|73023.3|73066.6|73046.6|73071.9|73051.9|73043.3|73023.3|789
1660764900000|2022-08-17 19:35:00|73066.5|73046.5|73069.2|73049.2|73071.5|73051.5|73050.3|73030.3|779
1660765200000|2022-08-17 19:40:00|73069.3|73049.3|73052.8|73032.8|73069.3|73049.3|73042.8|73022.8|791
1660765500000|2022-08-17 19:45:00|73052.7|73032.7|73079.2|73059.2|73083.3|73063.3|73049.9|73029.9|715
1660765800000|2022-08-17 19:50:00|73079.1|73059.1|73071.8|73051.8|73079.1|73061.9|73064.1|73044.9|653
1660766100000|2022-08-17 19:55:00|73071.4|73051.4|73076.1|73056.1|73085.6|73065.6|73063.2|73045.7|707
1660766400000|2022-08-17 20:00:00|73076.2|73056.2|73077.2|73057.2|73079.7|73059.7|73073.7|73053.7|529
1660766700000|2022-08-17 20:05:00|73077.1|73057.1|73088.2|73068.2|73103.7|73083.7|73076|73056|490
1660767000000|2022-08-17 20:10:00|73088.3|73068.3|73079.7|73059.7|73088.9|73068.9|73077.2|73057.2|502
1660767300000|2022-08-17 20:15:00|73079.1|73059.1|73081.6|73061.6|73086|73068.6|73072.6|73053.9|506
1660767600000|2022-08-17 20:20:00|73081.7|73061.7|73085.6|73065.6|73085.8|73066.7|73078.3|73058.3|339
1660767900000|2022-08-17 20:25:00|73085.8|73065.8|73103|73083|73103|73083|73085.7|73065.8|399
1660768200000|2022-08-17 20:30:00|73101.8|73081.8|73095|73075|73105.3|73085.3|73093.9|73073.9|365
1660768500000|2022-08-17 20:35:00|73095.2|73075.2|73092|73072|73098.3|73078.3|73090.4|73070.4|335
1660768800000|2022-08-17 20:40:00|73092.4|73072.4|73082.3|73062.3|73093.9|73073.9|73080.5|73060.5|330
1660769100000|2022-08-17 20:45:00|73082.4|73062.4|73084.1|73064.1|73089.1|73069.1|73074|73054|610
1660769400000|2022-08-17 20:50:00|73085.7|73065.7|73090.9|73070.9|73093|73073|73078.8|73053.1|832
1660769700000|2022-08-17 20:55:00|73090.3|73070.3|73093.6|73034.8|73103.6|73076.3|73082.9|73033.5|478
1660770000000|2022-08-17 21:00:00|73093.3|73033.7|73138.7|73039.7|73138.7|73039.7|73089.8|73004|50
1660770300000|2022-08-17 21:05:00|73137.6|73038.6|73098.1|73057.3|73137.6|73065.1|73091.5|73038.6|65
1660770600000|2022-08-17 21:10:00|73114.4|73056|73105.8|73051.7|73127.8|73059.6|73087.6|73045.9|147
1660770900000|2022-08-17 21:15:00|73099.3|73053.2|73098.2|73054.6|73133.7|73061.8|73085.9|73047.9|172
1660771200000|2022-08-17 21:20:00|73097.8|73054.5|73093.3|73058.5|73136.7|73064.5|73078|73042.8|143
1660771500000|2022-08-17 21:25:00|73091.6|73060.5|73103.3|73065.5|73127.4|73073.3|73083.4|73044.8|260
1660771800000|2022-08-17 21:30:00|73104.7|73064.4|73090.9|73070.3|73105.5|73075.3|73090.9|73062.5|237
1660772100000|2022-08-17 21:35:00|73094.3|73074.3|73105.2|73061.5|73122.5|73074.5|73091.7|73059.8|196
1660772400000|2022-08-17 21:40:00|73105.8|73061.1|73097|73067.6|73108.1|73071.9|73089.1|73060.5|175
1660772700000|2022-08-17 21:45:00|73096.2|73069.9|73090.6|73070.6|73103.4|73072.4|73089.3|73062.1|206
1660773000000|2022-08-17 21:50:00|73089.8|73069.8|73098|73067.9|73101.3|73071|73089.6|73064.7|143
1660773300000|2022-08-17 21:55:00|73095.3|73067.7|73103.8|73069.4|73108|73075.4|73088.2|73062.9|184
1660773600000|2022-08-17 22:00:00|73102.7|73071.6|73092.2|73072.2|73122.2|73073.5|73085.3|73055.2|281
1660773900000|2022-08-17 22:05:00|73092.5|73070.8|73096.1|73076.1|73104|73078.7|73090|73066.5|299
1660774200000|2022-08-17 22:10:00|73096.2|73076.2|73097.5|73075.4|73104.8|73081.3|73088.6|73066|382
1660774500000|2022-08-17 22:15:00|73097.3|73077.3|73095.2|73075.2|73108.8|73087.7|73089.2|73068.2|657
1660774800000|2022-08-17 22:20:00|73095.1|73075.1|73089.4|73068.3|73102.3|73079.8|73087.4|73067.2|614
1660775100000|2022-08-17 22:25:00|73089.6|73068.1|73087.4|73067.4|73093.2|73070|73084.8|73062|352
1660775400000|2022-08-17 22:30:00|73087.6|73067.6|73080.9|73060.9|73089.3|73069.3|73078.9|73056.7|482
1660775700000|2022-08-17 22:35:00|73081|73061|73083|73063|73086.7|73065.7|73077.3|73057.3|560
1660776000000|2022-08-17 22:40:00|73083.2|73063.2|73083.1|73063.1|73086|73064.8|73076.2|73054.8|427
1660776300000|2022-08-17 22:45:00|73083|73063|73082.4|73062.4|73084.1|73063.1|73071.3|73051.3|370
1660776600000|2022-08-17 22:50:00|73082.7|73062.7|73084.9|73064.9|73089.1|73066.4|73080.5|73060.1|309
1660776900000|2022-08-17 22:55:00|73084.7|73064.7|73085.6|73065.6|73088.7|73067.4|73081.5|73058.7|352
1660777200000|2022-08-17 23:00:00|73085.7|73065.7|73090.1|73070.1|73098.7|73078.7|73085.7|73065.7|498
1660777500000|2022-08-17 23:05:00|73090.3|73070.3|73094.7|73072.7|73102.1|73077.4|73081.1|73061.1|290
1660777800000|2022-08-17 23:10:00|73094|73073.4|73100.4|73080.4|73102.9|73081|73086.6|73066.6|471
1660778100000|2022-08-17 23:15:00|73101|73081|73107|73087|73112.3|73092.3|73093.2|73073.2|390
1660778400000|2022-08-17 23:20:00|73107.2|73087.2|73109.4|73089.4|73115.4|73095.4|73105.9|73085.7|331
1660778700000|2022-08-17 23:25:00|73109.3|73089.3|73105.7|73085.7|73112|73092|73099.6|73079.6|369
1660779000000|2022-08-17 23:30:00|73105.8|73085.8|73104.8|73084.8|73105.8|73085.8|73100|73080|323
1660779300000|2022-08-17 23:35:00|73105|73085|73115.4|73095.4|73123.6|73103.6|73101.5|73081.5|371
1660779600000|2022-08-17 23:40:00|73115|73095|73095.7|73075.7|73115|73095|73093|73073|438
1660779900000|2022-08-17 23:45:00|73095.8|73075.8|73096|73076|73097.2|73077.2|73087.3|73067.3|387
1660780200000|2022-08-17 23:50:00|73096.1|73076.1|73095.9|73075.9|73101.6|73081.6|73093|73073|326
1660780500000|2022-08-17 23:55:00|73096|73076|73089.2|73069.2|73101|73081|73086.8|73066.8|408
1660780800000|2022-08-18 00:00:00|73088.6|73068.6|73061.3|73041.3|73113.8|73093.8|73059.9|73039.9|659
1660781100000|2022-08-18 00:05:00|73061.7|73041.7|73049.5|73029.5|73064.7|73044.7|73047.7|73027.7|514
1660781400000|2022-08-18 00:10:00|73049.8|73029.8|73057|73037|73069.2|73049.2|73048.3|73028.3|546
1660781700000|2022-08-18 00:15:00|73057.1|73037.1|73035.4|73015.4|73060.9|73040.9|73034.8|73014.8|574
1660782000000|2022-08-18 00:20:00|73036|73016|73044|73024|73045.3|73025.3|73031.1|73011.1|521
1660782300000|2022-08-18 00:25:00|73044.2|73024.2|73046|73026|73050.6|73030.6|73031.2|73011.2|621
1660782600000|2022-08-18 00:30:00|73048.1|73028.1|73012.9|72992.9|73050.2|73030.2|73012.9|72992.9|623
1660782900000|2022-08-18 00:35:00|73013|72993|73006.2|72986.2|73023.9|73003.9|73005.8|72985.8|551
1660783200000|2022-08-18 00:40:00|73006.1|72986.1|72987.9|72967.9|73006.7|72986.7|72979|72959|664
1660783500000|2022-08-18 00:45:00|72987.6|72967.6|73006.5|72986.5|73011.6|72991.6|72986.3|72966.3|651
1660783800000|2022-08-18 00:50:00|73006.3|72986.3|73005.3|72985.3|73014.1|72994.4|72994.2|72975.7|707
1660784100000|2022-08-18 00:55:00|73005.2|72985.2|73017.8|73002.8|73031.4|73011.4|72999.9|72982.7|811
1660784400000|2022-08-18 01:00:00|73020.4|73000.4|73012.9|72992.9|73033.8|73014|73012.5|72992.5|768
1660784700000|2022-08-18 01:05:00|73013.3|72993.3|73037.8|73017.8|73047.7|73027.7|73010.7|72990.7|781
1660785000000|2022-08-18 01:10:00|73038.1|73018.1|73016.2|72996.2|73039.3|73020.9|73013.8|72995.7|550
1660785300000|2022-08-18 01:15:00|73015.9|72995.9|73009.2|72989.2|73016.5|72998.5|72991.7|72975.6|678
1660785600000|2022-08-18 01:20:00|73009.3|72989.3|73039.7|73019.7|73042|73023|73005.6|72986.5|699
1660785900000|2022-08-18 01:25:00|73039.6|73019.6|73016.6|72996.6|73041.3|73023.3|73011.4|72993.7|631
1660786200000|2022-08-18 01:30:00|73016.5|72996.5|73027.2|73007.2|73056.5|73036.5|73016.5|72996.5|826
1660786500000|2022-08-18 01:35:00|73027.6|73007.6|73032.4|73012.4|73041.2|73021.2|73015.7|72995.7|717
1660786800000|2022-08-18 01:40:00|73033.4|73013.4|73035.5|73015.5|73047.5|73026.3|73019.8|72999.8|662
1660787100000|2022-08-18 01:45:00|73035.7|73015.7|73018.6|72998.6|73038.9|73018.9|73013.8|72993.8|652
1660787400000|2022-08-18 01:50:00|73018.4|72998.4|73029.6|73009.6|73038.8|73018.8|73011.1|72991.1|677
1660787700000|2022-08-18 01:55:00|73029.2|73009.2|73032.4|73012.4|73041.6|73021.6|73024.3|73004.3|588
1660788000000|2022-08-18 02:00:00|73032.2|73012.2|73042.4|73022.4|73047.8|73027.8|73027.4|73007.4|570
1660788300000|2022-08-18 02:05:00|73042.5|73022.5|73025.6|73005.6|73047.4|73027.4|73013.8|72993.8|666
1660788600000|2022-08-18 02:10:00|73026.2|73006.2|73050.1|73030.1|73051|73031|73025.6|73005.6|542
1660788900000|2022-08-18 02:15:00|73049.9|73029.9|73052.6|73032.6|73057.1|73037.1|73045|73025|577
1660789200000|2022-08-18 02:20:00|73052.5|73032.5|73050|73030|73053.4|73033.4|73039.7|73019.7|501
1660789500000|2022-08-18 02:25:00|73050.4|73030.4|73060.2|73040.2|73061.4|73042.9|73047.3|73027.3|509
1660789800000|2022-08-18 02:30:00|73060.3|73040.3|73074.6|73054.6|73074.6|73054.6|73060.3|73040.3|614
1660790100000|2022-08-18 02:35:00|73074.3|73054.3|73071.4|73051.4|73079.9|73059.9|73067.7|73047.7|432
1660790400000|2022-08-18 02:40:00|73071.3|73051.3|73068.5|73048.5|73074.6|73054.6|73055.7|73035.7|555
1660790700000|2022-08-18 02:45:00|73068.6|73048.6|73065.7|73045.7|73076|73056|73061.4|73042.1|466
1660791000000|2022-08-18 02:50:00|73065.8|73045.8|73067.2|73047.2|73068.1|73048.1|73055|73035|535
1660791300000|2022-08-18 02:55:00|73067.7|73047.7|73079.8|73059.8|73082.3|73064.7|73066.7|73046.7|486
1660791600000|2022-08-18 03:00:00|73079.9|73059.9|73083|73063|73087.1|73067.1|73073.9|73053.7|495
1660791900000|2022-08-18 03:05:00|73083.2|73063.2|73081.7|73061.7|73088.3|73068.3|73076.4|73056.4|503
1660792200000|2022-08-18 03:10:00|73081.9|73061.9|73090.6|73070.6|73093.5|73076.2|73075.8|73058.1|490
1660792500000|2022-08-18 03:15:00|73091.2|73071.2|73097.1|73082.1|73103.6|73084.5|73088.3|73068.3|453
1660792800000|2022-08-18 03:20:00|73100.9|73080.9|73097.7|73077.7|73108.7|73090.8|73093.1|73073.1|513
1660793100000|2022-08-18 03:25:00|73097.9|73077.9|73088.5|73068.5|73102|73083.9|73086.9|73066.9|472
1660793400000|2022-08-18 03:30:00|73088.7|73068.7|73090.7|73070.7|73098.4|73079.7|73086.1|73066.1|548
1660793700000|2022-08-18 03:35:00|73090.6|73070.6|73116.4|73096.4|73116.4|73096.4|73082.7|73064.6|434
1660794000000|2022-08-18 03:40:00|73116.2|73096.2|73155.7|73135.7|73157.7|73140.3|73110.5|73092.3|647
1660794300000|2022-08-18 03:45:00|73155.5|73135.5|73169.3|73149.3|73171.2|73153.7|73153.2|73134.2|568
1660794600000|2022-08-18 03:50:00|73169.1|73149.1|73157|73137|73169.3|73151.6|73155|73135|506
1660794900000|2022-08-18 03:55:00|73156.2|73136.2|73149.8|73129.8|73161.8|73144.2|73146.4|73126.4|634
1660795200000|2022-08-18 04:00:00|73149.2|73129.2|73142.7|73122.7|73158.4|73138.4|73140.7|73122|551
1660795500000|2022-08-18 04:05:00|73142.6|73122.6|73140.6|73120.6|73148.8|73131.3|73137.3|73119.8|321
1660795800000|2022-08-18 04:10:00|73140.5|73120.5|73163.1|73143.1|73164.4|73144.4|73137.6|73119.5|472
1660796100000|2022-08-18 04:15:00|73163.7|73143.7|73176.5|73156.5|73176.6|73158.9|73155.4|73135.4|470
1660796400000|2022-08-18 04:20:00|73176.8|73156.8|73181|73161|73187.5|73168|73174.4|73154.8|476
1660796700000|2022-08-18 04:25:00|73180.6|73160.6|73190.7|73170.7|73191.9|73172.7|73175.4|73155.7|528
1660797000000|2022-08-18 04:30:00|73189.1|73169.1|73177.8|73157.8|73203|73183|73176.9|73156.9|546
1660797300000|2022-08-18 04:35:00|73177.3|73157.3|73176|73156|73185.4|73167.1|73174.6|73154.6|450
1660797600000|2022-08-18 04:40:00|73175.8|73155.8|73177.1|73162.1|73192.4|73172.4|73169.2|73149.2|579
1660797900000|2022-08-18 04:45:00|73177.3|73162.3|73174.3|73154.3|73181.7|73162.3|73167.3|73149.1|567
1660798200000|2022-08-18 04:50:00|73174.5|73154.5|73173.5|73153.5|73184.6|73164.6|73171.4|73151.8|530
1660798500000|2022-08-18 04:55:00|73175.6|73155.6|73166.2|73146.2|73192.3|73172.3|73164.4|73144.4|681
1660798800000|2022-08-18 05:00:00|73166|73146|73171.9|73151.9|73172.6|73152.6|73162.1|73142.1|598
1660799100000|2022-08-18 05:05:00|73172.1|73152.1|73162.8|73142.8|73172.2|73152.2|73161.9|73141.9|486
1660799400000|2022-08-18 05:10:00|73162.9|73142.9|73163.7|73143.7|73167.8|73147.8|73159.8|73139.8|436
1660799700000|2022-08-18 05:15:00|73163.8|73143.8|73151.1|73131.1|73164.8|73144.8|73140.6|73120.8|581
1660800000000|2022-08-18 05:20:00|73151.2|73131.2|73151.3|73131.3|73163.5|73143.5|73149.8|73130.5|533
1660800300000|2022-08-18 05:25:00|73151.6|73131.6|73131.2|73111.2|73155|73135|73127.6|73107.6|596
1660800600000|2022-08-18 05:30:00|73131.1|73111.1|73104.9|73084.9|73136.6|73116.6|73102.9|73083.3|667
1660800900000|2022-08-18 05:35:00|73103.4|73083.4|73117.7|73097.7|73121.2|73101.2|73103.4|73083.4|620
1660801200000|2022-08-18 05:40:00|73117.6|73097.6|73108.7|73088.7|73118.8|73098.8|73083.6|73066.1|695
1660801500000|2022-08-18 05:45:00|73109.9|73089.9|73136|73116|73139.7|73119.7|73106.5|73086.5|718
1660801800000|2022-08-18 05:50:00|73136.7|73116.7|73153|73133|73156.2|73138.2|73134.9|73114.9|704
1660802100000|2022-08-18 05:55:00|73152.8|73132.8|73186|73166|73195.8|73175.8|73152.8|73132.8|726
1660802400000|2022-08-18 06:00:00|73185.7|73165.7|73199.3|73179.3|73218.5|73198.5|73166.7|73147.2|946
1660802700000|2022-08-18 06:05:00|73199.2|73179.2|73189.2|73169.2|73213.9|73193.9|73178.5|73158.5|924
1660803000000|2022-08-18 06:10:00|73190|73170|73192|73172|73212.9|73192.9|73185.9|73165.9|759
1660803300000|2022-08-18 06:15:00|73191.9|73171.9|73224.8|73204.8|73228.4|73208.4|73191.9|73171.9|810
1660803600000|2022-08-18 06:20:00|73224.9|73204.9|73197.6|73177.6|73227.5|73208|73185.9|73165.9|773
1660803900000|2022-08-18 06:25:00|73197.9|73177.9|73171.4|73151.4|73198.2|73181.5|73164.2|73146.6|770
1660804200000|2022-08-18 06:30:00|73171.3|73151.3|73198.3|73183.3|73200.9|73183.4|73171.3|73151.3|908
1660804500000|2022-08-18 06:35:00|73199.7|73179.7|73189.7|73169.7|73222.5|73207.5|73175.6|73158.5|903
1660804800000|2022-08-18 06:40:00|73189.6|73169.6|73199.8|73179.8|73221.9|73204.7|73181|73163.3|801
1660805100000|2022-08-18 06:45:00|73197.5|73177.5|73260.2|73240.2|73270.9|73251.6|73191.4|73173.8|955
1660805400000|2022-08-18 06:50:00|73259.6|73239.6|73266.5|73251.5|73285.7|73266.9|73253.4|73235|926
1660805700000|2022-08-18 06:55:00|73266.1|73251.1|73286.1|73266.1|73298.2|73278.2|73240.9|73223.1|1017
1660806000000|2022-08-18 07:00:00|73284.9|73264.9|73243.7|73223.7|73284.9|73264.9|73214.6|73199.6|1008
1660806300000|2022-08-18 07:05:00|73243.9|73223.9|73218.7|73198.7|73271|73254.4|73204.3|73188.4|988
1660806600000|2022-08-18 07:10:00|73217.8|73197.8|73234.2|73219.2|73247.3|73229.5|73205.5|73190.5|932
1660806900000|2022-08-18 07:15:00|73234.4|73219.4|73281.5|73261.5|73286.4|73269.5|73234.4|73218.1|892
1660807200000|2022-08-18 07:20:00|73280.3|73260.3|73278.3|73263.3|73317.8|73298.2|73272.9|73255.9|992
1660807500000|2022-08-18 07:25:00|73278.9|73263.9|73263.2|73243.2|73291.3|73276.3|73230.2|73212.6|987
1660807800000|2022-08-18 07:30:00|73263.1|73243.1|73238.7|73223.7|73263.7|73243.7|73216.3|73199.2|958
1660808100000|2022-08-18 07:35:00|73239.2|73224.2|73228.7|73208.7|73254.3|73234.3|73227.7|73207.7|979
1660808400000|2022-08-18 07:40:00|73228.8|73208.8|73216.6|73196.6|73237.5|73217.5|73205.3|73185.3|1030
1660808700000|2022-08-18 07:45:00|73216.8|73196.8|73230.7|73210.7|73234.7|73217.1|73207.4|73187.4|952
1660809000000|2022-08-18 07:50:00|73232|73212|73230.7|73210.7|73242.2|73225|73218.5|73199.2|829
1660809300000|2022-08-18 07:55:00|73230.8|73210.8|73212.4|73192.4|73267.6|73247.6|73187.4|73167.4|848
1660809600000|2022-08-18 08:00:00|73212|73192|73128.9|73108.9|73218.5|73200.7|73103|73083|981
1660809900000|2022-08-18 08:05:00|73129.1|73109.1|73127.6|73107.6|73161.5|73141.9|73115.9|73095.9|944
1660810200000|2022-08-18 08:10:00|73128.2|73108.2|73131.8|73111.8|73139.8|73119.8|73105.8|73085.8|897
1660810500000|2022-08-18 08:15:00|73131.9|73111.9|73150.1|73130.1|73153.4|73133.7|73120.1|73100.1|859
1660810800000|2022-08-18 08:20:00|73150.6|73130.6|73170.9|73150.9|73176|73156|73144.1|73124.3|856
1660811100000|2022-08-18 08:25:00|73170.8|73150.8|73183.4|73163.4|73192.1|73173|73160.7|73140.7|783
1660811400000|2022-08-18 08:30:00|73183.3|73163.3|73190.6|73175.6|73208.9|73190.9|73177|73159.3|842
1660811700000|2022-08-18 08:35:00|73190.7|73175.7|73187|73167|73214.5|73198.7|73176.4|73157.6|798
1660812000000|2022-08-18 08:40:00|73186.7|73166.7|73155.8|73135.8|73212|73194.7|73155.7|73135.7|910
1660812300000|2022-08-18 08:45:00|73157.3|73137.3|73139.6|73119.6|73158.9|73138.9|73107.2|73087.2|1039
1660812600000|2022-08-18 08:50:00|73136.1|73121.1|73164.9|73144.9|73175.6|73158.9|73126.3|73108.6|912
1660812900000|2022-08-18 08:55:00|73163.8|73143.8|73175.3|73155.3|73195|73176.9|73162.3|73143.8|851
1660813200000|2022-08-18 09:00:00|73174.7|73154.7|73137.7|73122.7|73187.7|73167.7|73135.6|73119.6|919
1660813500000|2022-08-18 09:05:00|73138.2|73123.2|73162.1|73147.1|73169|73151.9|73135.6|73118|887
1660813800000|2022-08-18 09:10:00|73161.3|73146.3|73200.5|73180.5|73207.4|73190.9|73155|73138.3|853
1660814100000|2022-08-18 09:15:00|73201.2|73181.2|73198.6|73178.6|73215.4|73198.6|73173.4|73156.8|925
1660814400000|2022-08-18 09:20:00|73198.5|73178.5|73199.8|73184.8|73207.9|73192.2|73172.1|73157.1|753
1660814700000|2022-08-18 09:25:00|73200.3|73185.3|73211.6|73196.6|73218.7|73201.9|73195.9|73178.3|814
1660815000000|2022-08-18 09:30:00|73211.1|73196.1|73205|73190|73226.7|73209.2|73193.1|73173.1|773
1660815300000|2022-08-18 09:35:00|73206.1|73186.1|73239.6|73219.6|73240|73222.5|73198.1|73178.1|793
1660815600000|2022-08-18 09:40:00|73239.7|73219.7|73196.1|73176.1|73239.7|73219.7|73186.4|73169.8|742
1660815900000|2022-08-18 09:45:00|73196.2|73176.2|73207|73187|73212.5|73194.5|73182.8|73164.2|778
1660816200000|2022-08-18 09:50:00|73206.9|73186.9|73181.8|73161.8|73211|73193.2|73178.1|73160.9|882
1660816500000|2022-08-18 09:55:00|73181.5|73161.5|73152.9|73132.9|73183.3|73164.3|73124|73106.7|975
1660816800000|2022-08-18 10:00:00|73152.3|73132.3|73152.2|73132.2|73186.8|73168.8|73146.6|73129.3|953
1660817100000|2022-08-18 10:05:00|73147.9|73132.9|73078.5|73058.5|73159.6|73142.9|73077.5|73058.5|936
1660817400000|2022-08-18 10:10:00|73079.7|73059.7|73107.7|73087.7|73108.3|73091.4|73071.2|73052.3|900
1660817700000|2022-08-18 10:15:00|73107.9|73087.9|73149.7|73134.7|73153.9|73136.5|73103.1|73086.1|846
1660818000000|2022-08-18 10:20:00|73150.1|73135.1|73161.5|73146.5|73171.4|73153.6|73141.1|73124.7|754
1660818300000|2022-08-18 10:25:00|73164|73144|73165.4|73145.4|73175.2|73158.1|73134.7|73118.4|772
1660818600000|2022-08-18 10:30:00|73165.1|73145.1|73177.9|73157.9|73186.5|73169.7|73164.1|73144.2|712
1660818900000|2022-08-18 10:35:00|73177.8|73162.8|73181.3|73161.3|73186.1|73169.1|73170.7|73153.5|750
1660819200000|2022-08-18 10:40:00|73181.1|73161.1|73158.8|73138.8|73188|73168|73154.1|73134.2|680
1660819500000|2022-08-18 10:45:00|73158.6|73138.6|73168.2|73148.2|73192.4|73174.1|73158.6|73138.6|782
1660819800000|2022-08-18 10:50:00|73168.5|73148.5|73170.1|73150.1|73185|73167.2|73150.4|73132.5|664
1660820100000|2022-08-18 10:55:00|73170|73150|73124.5|73109.5|73171.6|73154|73124|73109|796
1660820400000|2022-08-18 11:00:00|73126.3|73106.3|73115.4|73100.4|73137.7|73118.9|73106.3|73088.8|928
1660820700000|2022-08-18 11:05:00|73115.2|73100.2|73141.5|73121.5|73141.5|73124.2|73110.6|73094.3|663
1660821000000|2022-08-18 11:10:00|73141.4|73121.4|73104.9|73084.9|73142.2|73122.5|73102.4|73084.4|790
1660821300000|2022-08-18 11:15:00|73105|73085|73106.1|73091.1|73108.5|73091.5|73076.2|73056.2|744
1660821600000|2022-08-18 11:20:00|73105.4|73090.4|73135|73120|73141|73124.8|73104.2|73087.9|723
1660821900000|2022-08-18 11:25:00|73135.1|73120.1|73095.6|73075.6|73135.1|73120.1|73085.9|73065.9|865
1660822200000|2022-08-18 11:30:00|73094.8|73074.8|73031|73011|73094.8|73074.8|73019.9|72999.9|935
1660822500000|2022-08-18 11:35:00|73030.4|73010.4|73032.2|73012.2|73047.4|73031.2|73021.3|73001.3|881
1660822800000|2022-08-18 11:40:00|73031.9|73011.9|73063.8|73043.8|73075.8|73055.8|73021.4|73003.8|827
1660823100000|2022-08-18 11:45:00|73063.7|73043.7|73093.9|73073.9|73106.4|73087.4|73063.4|73043.4|898
1660823400000|2022-08-18 11:50:00|73093.6|73073.6|73115.9|73095.9|73126.5|73109.1|73092.4|73073.1|899
1660823700000|2022-08-18 11:55:00|73116.1|73096.1|73102.7|73082.7|73124.7|73104.7|73081.6|73063.9|889
1660824000000|2022-08-18 12:00:00|73101.1|73086.1|73059.6|73039.6|73114.8|73096.8|73050.1|73030.4|1003
1660824300000|2022-08-18 12:05:00|73058|73038|73078.4|73058.4|73092.9|73072.9|73033.7|73015|1003
1660824600000|2022-08-18 12:10:00|73075.6|73055.6|73089.6|73069.6|73121.2|73103.7|73074.8|73054.8|951
1660824900000|2022-08-18 12:15:00|73090.4|73070.4|73117.9|73097.9|73118|73098|73067.9|73050.5|840
1660825200000|2022-08-18 12:20:00|73118.3|73098.3|73050.1|73030.1|73118.3|73098.3|73047.2|73030|943
1660825500000|2022-08-18 12:25:00|73051.2|73031.2|73081.3|73061.3|73082.5|73062.5|73046.2|73027.8|944
1660825800000|2022-08-18 12:30:00|73084.5|73060.7|73120.5|73100.5|73172.2|73152.2|73068.7|73043.2|1116
1660826100000|2022-08-18 12:35:00|73121.1|73101.1|73175.4|73155.4|73176.9|73156.9|73105.2|73085.2|1052
1660826400000|2022-08-18 12:40:00|73175.5|73155.5|73188.1|73168.1|73235.1|73215.1|73150.7|73130.7|1073
1660826700000|2022-08-18 12:45:00|73187.3|73167.3|73197|73177|73215.7|73198.5|73176.2|73156.6|947
1660827000000|2022-08-18 12:50:00|73197.2|73177.2|73172.9|73152.9|73197.2|73177.5|73150.5|73134.2|908
1660827300000|2022-08-18 12:55:00|73169.5|73149.5|73155.1|73135.1|73176.6|73159|73147.5|73128.6|862
1660827600000|2022-08-18 13:00:00|73151.9|73131.9|73187.6|73172.6|73190.3|73172.6|73137.5|73119.7|916
1660827900000|2022-08-18 13:05:00|73187.4|73172.4|73235.3|73215.3|73240.3|73223.6|73168.1|73151.4|982
1660828200000|2022-08-18 13:10:00|73235.4|73215.4|73224.2|73204.2|73235.4|73215.4|73188.4|73173.4|962
1660828500000|2022-08-18 13:15:00|73224.4|73204.4|73258|73243|73268.7|73250.9|73210.9|73193.9|963
1660828800000|2022-08-18 13:20:00|73257.9|73242.9|73281.6|73266.6|73287.7|73272.7|73239|73221.9|909
1660829100000|2022-08-18 13:25:00|73284.1|73264.1|73256.1|73241.1|73294.9|73279.6|73246.3|73228|932
1660829400000|2022-08-18 13:30:00|73257.1|73237.1|73353.7|73333.7|73359.2|73341.9|73247.8|73230.6|1074
1660829700000|2022-08-18 13:35:00|73354.2|73334.2|73363|73343|73369.4|73350.5|73326.8|73308.5|1055
1660830000000|2022-08-18 13:40:00|73362.4|73342.4|73416.1|73401.1|73441.8|73424.6|73351.7|73332.1|1034
1660830300000|2022-08-18 13:45:00|73415.8|73400.8|73492|73472|73492.8|73474|73414.9|73399.9|1048
1660830600000|2022-08-18 13:50:00|73490.6|73470.6|73440.7|73420.7|73493|73473.8|73436.7|73416.7|981
1660830900000|2022-08-18 13:55:00|73439.5|73419.5|73485.8|73465.8|73506.4|73486.4|73434.6|73417|1011
1660831200000|2022-08-18 14:00:00|73484.7|73464.7|73498.1|73478.1|73560|73540|73484.7|73464.7|1077
1660831500000|2022-08-18 14:05:00|73498.9|73478.9|73530.1|73510.1|73573.4|73553.4|73489.4|73469.4|1050
1660831800000|2022-08-18 14:10:00|73529.5|73509.5|73466.5|73446.5|73529.5|73509.6|73449.2|73429.2|1028
1660832100000|2022-08-18 14:15:00|73466.9|73446.9|73484.8|73464.8|73487.8|73472.8|73447.2|73427.2|932
1660832400000|2022-08-18 14:20:00|73484.6|73464.6|73470.8|73450.8|73509.7|73490.6|73468.5|73450.8|924
1660832700000|2022-08-18 14:25:00|73468.6|73453.6|73490.3|73470.3|73508.3|73488.3|73466.8|73449.6|894
1660833000000|2022-08-18 14:30:00|73490.5|73470.5|73460.8|73440.8|73493.5|73473.5|73454|73434|931
1660833300000|2022-08-18 14:35:00|73461.2|73441.2|73445.3|73430.3|73492.5|73475.5|73438.4|73423.4|867
1660833600000|2022-08-18 14:40:00|73445.2|73430.2|73475.2|73455.2|73483.6|73463.6|73444.9|73425.3|927
1660833900000|2022-08-18 14:45:00|73475.3|73455.3|73446.5|73431.5|73501.9|73483.7|73445.5|73428.4|949
1660834200000|2022-08-18 14:50:00|73448.1|73428.1|73464.3|73444.3|73465.8|73446.4|73425.5|73407.2|930
1660834500000|2022-08-18 14:55:00|73463.2|73443.2|73452|73432|73468.1|73449.8|73431.4|73414.5|1003
1660834800000|2022-08-18 15:00:00|73449.4|73434.4|73437.7|73417.7|73458|73441|73418.8|73403.1|938
1660835100000|2022-08-18 15:05:00|73435.2|73420.2|73419.4|73404.4|73442.3|73423.8|73396.8|73378.2|840
1660835400000|2022-08-18 15:10:00|73419.3|73404.3|73404|73389|73419.7|73404.3|73395.5|73377.6|775
1660835700000|2022-08-18 15:15:00|73405.5|73385.5|73378.6|73363.6|73407.2|73390.6|73372|73354.8|888
1660836000000|2022-08-18 15:20:00|73378.2|73363.2|73398.6|73378.6|73415.5|73397.4|73372.3|73354|922
1660836300000|2022-08-18 15:25:00|73398.7|73378.7|73391.3|73371.3|73422.8|73406.4|73373.6|73355.9|904
1660836600000|2022-08-18 15:30:00|73391.5|73371.5|73446.5|73426.5|73458.5|73438.6|73389.1|73371.1|956
1660836900000|2022-08-18 15:35:00|73445.7|73425.7|73449|73429|73466.4|73447.1|73434.4|73414.9|856
1660837200000|2022-08-18 15:40:00|73448.3|73428.3|73503.3|73483.3|73510.2|73492|73437.7|73420.4|882
1660837500000|2022-08-18 15:45:00|73502.3|73482.3|73528.5|73508.5|73536.4|73517.7|73497.4|73479.3|864
1660837800000|2022-08-18 15:50:00|73527.7|73507.7|73544.6|73524.6|73552.5|73534.7|73517.9|73497.9|833
1660838100000|2022-08-18 15:55:00|73544.3|73524.3|73565.8|73545.8|73566.4|73548.8|73536.5|73516.5|851
1660838400000|2022-08-18 16:00:00|73565.3|73545.3|73562.8|73542.8|73600.5|73580.5|73545.2|73525.7|920
1660838700000|2022-08-18 16:05:00|73562.1|73542.1|73563.3|73548.3|73579.2|73560.9|73555.7|73535.7|842
1660839000000|2022-08-18 16:10:00|73566.5|73546.5|73579.8|73559.8|73585|73565|73563.3|73546.5|784
1660839300000|2022-08-18 16:15:00|73579.6|73559.6|73632.1|73612.1|73632.1|73612.1|73567|73547.7|830
1660839600000|2022-08-18 16:20:00|73631.9|73611.9|73630.6|73610.6|73641.4|73622.4|73626.9|73608.4|790
1660839900000|2022-08-18 16:25:00|73630.7|73610.7|73620|73600|73631.4|73611.4|73609.3|73590.4|834
1660840200000|2022-08-18 16:30:00|73619.8|73599.8|73624.4|73604.4|73632.4|73615.3|73617.9|73598.2|715
1660840500000|2022-08-18 16:35:00|73624.2|73604.2|73620.7|73600.7|73636.6|73618.1|73618.2|73600.7|702
1660840800000|2022-08-18 16:40:00|73620.9|73600.9|73653.4|73638.4|73674.9|73654.9|73618.3|73600.8|868
1660841100000|2022-08-18 16:45:00|73656.9|73636.9|73663.1|73643.1|73679.2|73661.9|73642.3|73623.5|870
1660841400000|2022-08-18 16:50:00|73660.4|73645.4|73665.4|73645.4|73688.5|73670.7|73658.5|73640.5|900
1660841700000|2022-08-18 16:55:00|73665.5|73645.5|73716.6|73696.6|73724.8|73706.7|73654.3|73636.1|807
1660842000000|2022-08-18 17:00:00|73717|73697|73756.4|73736.4|73757.6|73737.6|73690.6|73673.4|959
1660842300000|2022-08-18 17:05:00|73757.5|73737.5|73724.4|73704.4|73764|73744|73719.6|73701.1|893
1660842600000|2022-08-18 17:10:00|73724.5|73704.5|73753.5|73733.5|73793.6|73773.6|73713.6|73693.6|968
1660842900000|2022-08-18 17:15:00|73753.7|73733.7|73761.8|73741.8|73777|73757|73750.4|73730.4|995
1660843200000|2022-08-18 17:20:00|73761.1|73741.1|73774.7|73754.7|73779.2|73759.2|73742.8|73725.8|891
1660843500000|2022-08-18 17:25:00|73774.9|73754.9|73760.4|73740.4|73778.1|73758.1|73758.4|73738.4|791
1660843800000|2022-08-18 17:30:00|73760.5|73740.5|73765.4|73745.4|73771.1|73751.1|73747.8|73727.8|769
1660844100000|2022-08-18 17:35:00|73765.2|73745.2|73759.9|73739.9|73776.3|73756.3|73744.3|73724.3|702
1660844400000|2022-08-18 17:40:00|73759.2|73739.2|73755.8|73735.8|73760.5|73741.3|73732.8|73712.8|774
1660844700000|2022-08-18 17:45:00|73756.2|73736.2|73767.8|73747.8|73774.4|73754.4|73747.6|73728.5|767
1660845000000|2022-08-18 17:50:00|73768.6|73748.6|73759.6|73739.6|73782.5|73762.5|73758.5|73738.5|807
1660845300000|2022-08-18 17:55:00|73759.8|73739.8|73784.2|73764.2|73791.3|73771.3|73759.8|73739.8|862
1660845600000|2022-08-18 18:00:00|73784.7|73764.7|73771.7|73751.7|73788.6|73769.7|73769|73749|800
1660845900000|2022-08-18 18:05:00|73771.6|73751.6|73772.9|73752.9|73785.7|73767.2|73766.3|73748.5|660
1660846200000|2022-08-18 18:10:00|73773.5|73753.5|73779.1|73759.1|73783.3|73763.7|73772.3|73752.3|675
1660846500000|2022-08-18 18:15:00|73778.6|73758.6|73780.4|73760.4|73785.2|73765.4|73766.8|73746.8|638
1660846800000|2022-08-18 18:20:00|73780.3|73760.3|73754.7|73734.7|73781.4|73761.4|73752.8|73734|642
1660847100000|2022-08-18 18:25:00|73754.9|73734.9|73745|73725|73759.8|73739.8|73740.2|73722.7|669
1660847400000|2022-08-18 18:30:00|73745.3|73725.3|73743.9|73723.9|73757.5|73737.5|73738.7|73718.7|703
1660847700000|2022-08-18 18:35:00|73744.3|73724.3|73746.8|73731.8|73752.6|73733|73738.8|73719.1|655
1660848000000|2022-08-18 18:40:00|73746.9|73731.9|73734.2|73714.2|73750.7|73733|73732|73713.5|571
1660848300000|2022-08-18 18:45:00|73734.6|73714.6|73739.3|73719.3|73742.5|73723.3|73730.6|73710.6|662
1660848600000|2022-08-18 18:50:00|73739.1|73719.1|73705.3|73685.3|73740.3|73720.3|73703.4|73683.4|759
1660848900000|2022-08-18 18:55:00|73705.2|73685.2|73715.9|73695.9|73720|73700|73696|73676|835
1660849200000|2022-08-18 19:00:00|73715.8|73695.8|73689.7|73669.7|73717.1|73697.1|73683|73663|715
1660849500000|2022-08-18 19:05:00|73690|73670|73665.5|73650.5|73690|73670|73656|73636.6|758
1660849800000|2022-08-18 19:10:00|73665.4|73650.4|73661.4|73641.4|73672.9|73654.3|73653.6|73634.1|705
1660850100000|2022-08-18 19:15:00|73661.3|73641.3|73677.9|73657.9|73678.1|73661.1|73657.1|73638|676
1660850400000|2022-08-18 19:20:00|73677.7|73657.7|73690.1|73670.1|73694|73674|73672.4|73656.2|581
1660850700000|2022-08-18 19:25:00|73689.9|73669.9|73678|73658|73690.5|73670.5|73676.1|73657.7|469
1660851000000|2022-08-18 19:30:00|73678.2|73658.2|73671.5|73651.5|73691.3|73671.3|73666.6|73646.6|604
1660851300000|2022-08-18 19:35:00|73672.4|73652.4|73673.9|73653.9|73683.2|73663.2|73672.1|73652.1|557
1660851600000|2022-08-18 19:40:00|73674.1|73654.1|73696|73676|73700.3|73680.3|73673.6|73653.6|539
1660851900000|2022-08-18 19:45:00|73695.8|73675.8|73688.8|73668.8|73701|73683.2|73683.8|73663.8|435
1660852200000|2022-08-18 19:50:00|73688.7|73668.7|73716.1|73696.1|73717.9|73697.9|73688.2|73668.2|601
1660852500000|2022-08-18 19:55:00|73715.5|73695.5|73690.2|73670.2|73715.7|73695.7|73689.8|73669.8|641
1660852800000|2022-08-18 20:00:00|73690.7|73670.7|73708.2|73688.2|73709.9|73689.9|73685.9|73665.9|576
1660853100000|2022-08-18 20:05:00|73708|73688|73719.3|73699.3|73719.4|73699.4|73705.9|73685.9|480
1660853400000|2022-08-18 20:10:00|73719|73699|73722.4|73702.4|73726.4|73706.4|73715.8|73695.8|479
1660853700000|2022-08-18 20:15:00|73722.5|73702.5|73713.7|73693.7|73722.6|73702.6|73712.2|73692.2|390
1660854000000|2022-08-18 20:20:00|73712.7|73692.7|73705|73685|73718|73698|73698.6|73678.6|467
1660854300000|2022-08-18 20:25:00|73704.9|73684.9|73708.7|73688.7|73718|73698|73694.4|73674.4|533
1660854600000|2022-08-18 20:30:00|73708.6|73688.6|73717.7|73697.7|73722.2|73702.2|73707.5|73687.5|380
1660854900000|2022-08-18 20:35:00|73717.9|73697.9|73724.6|73704.6|73727.4|73707.4|73716.5|73696.5|410
1660855200000|2022-08-18 20:40:00|73725.6|73705.6|73736.8|73716.8|73739.5|73719.5|73724.6|73704.6|447
1660855500000|2022-08-18 20:45:00|73737|73717|73736.1|73716.1|73739.5|73719.5|73731.1|73711.1|303
1660855800000|2022-08-18 20:50:00|73736|73716|73728.4|73708.4|73745.1|73724.1|73725.5|73705.5|424
1660856100000|2022-08-18 20:55:00|73728.5|73708.5|73760.8|73661.8|73765.7|73722.5|73725|73655|498
1660856400000|2022-08-18 21:00:00|73760.7|73661.7|73753.1|73654.1|73761.8|73662.8|73722.5|73623.5|68
1660856700000|2022-08-18 21:05:00|73758.8|73659.8|73766.2|73667.2|73775.8|73676.8|73743.9|73644.9|48
1660857000000|2022-08-18 21:10:00|73761.3|73682.7|73744.1|73678.8|73770.3|73709.9|73722.8|73623.8|109
1660857300000|2022-08-18 21:15:00|73743.7|73682|73743.3|73671|73751.3|73717.3|73725.5|73632.6|229
1660857600000|2022-08-18 21:20:00|73740.1|73679.6|73732.6|73674|73767.9|73694.4|73726.7|73642.9|138
1660857900000|2022-08-18 21:25:00|73734.4|73671.5|73726.8|73688.6|73739.7|73689.2|73719.9|73664.6|537
1660858200000|2022-08-18 21:30:00|73723.9|73682.9|73728.5|73701.5|73747.6|73706.4|73715.9|73682.9|261
1660858500000|2022-08-18 21:35:00|73741.9|73691|73729.2|73692|73787.4|73713.7|73723.7|73665.5|215
1660858800000|2022-08-18 21:40:00|73728.7|73694.4|73730|73690.7|73757.5|73705.7|73719.5|73674.1|174
1660859100000|2022-08-18 21:45:00|73730.2|73688.1|73726.8|73699|73756.8|73706.5|73721.9|73675.1|201
1660859400000|2022-08-18 21:50:00|73729.1|73698.3|73726.9|73698|73749.1|73706.8|73721.9|73682.7|201
1660859700000|2022-08-18 21:55:00|73728.1|73700.3|73770.2|73671.2|73775.1|73709.4|73724.8|73644.8|146
1660860000000|2022-08-18 22:00:00|73743.3|73697.1|73725.2|73683.4|73768.5|73706.6|73715.3|73663.8|348
1660860300000|2022-08-18 22:05:00|73721.6|73689.9|73722.3|73702.3|73732.8|73704.4|73714.1|73672.9|273
1660860600000|2022-08-18 22:10:00|73722.2|73702.2|73716.4|73696.4|73731.1|73702.2|73714.7|73684.1|323
1660860900000|2022-08-18 22:15:00|73715.2|73694.3|73728.8|73697.1|73729.1|73704.3|73713.7|73683.4|467
1660861200000|2022-08-18 22:20:00|73726.2|73700.2|73711.7|73687.5|73728.8|73702.4|73704.5|73680.2|651
1660861500000|2022-08-18 22:25:00|73712.9|73686|73719.4|73699.1|73724.2|73699.1|73706.7|73676.1|557
1660861800000|2022-08-18 22:30:00|73718.7|73698.7|73720.6|73689.1|73724.1|73700|73704.3|73683.5|549
1660862100000|2022-08-18 22:35:00|73721.1|73688.6|73727.8|73702.6|73735|73707.4|73706.2|73682.5|559
1660862400000|2022-08-18 22:40:00|73728|73702.4|73725.5|73705.5|73732.3|73712.3|73719.7|73698.3|432
1660862700000|2022-08-18 22:45:00|73724.6|73704.6|73741.6|73721.6|73741.6|73721.6|73714.3|73684.2|333
1660863000000|2022-08-18 22:50:00|73742.2|73722.2|73753|73733|73755.6|73735.6|73735.1|73714.4|454
1660863300000|2022-08-18 22:55:00|73753.3|73733.3|73741.1|73721.1|73756.2|73736.2|73736.1|73711.9|363
1660863600000|2022-08-18 23:00:00|73740.9|73720.9|73741.2|73721.2|73747.6|73727.6|73730.3|73710.3|462
1660863900000|2022-08-18 23:05:00|73741.7|73721.7|73732.9|73712.9|73741.7|73721.7|73730.5|73710.5|380
1660864200000|2022-08-18 23:10:00|73733|73713|73727.4|73707.4|73738.3|73718.3|73726.5|73706.5|341
1660864500000|2022-08-18 23:15:00|73727.5|73707.5|73727.8|73707.8|73737.3|73717.3|73725.3|73705.3|332
1660864800000|2022-08-18 23:20:00|73727.7|73707.7|73729.5|73709.5|73736.8|73716.8|73727.2|73707.2|343
1660865100000|2022-08-18 23:25:00|73730.1|73710.1|73717.4|73697.4|73730.9|73710.9|73715.8|73695.8|410
1660865400000|2022-08-18 23:30:00|73715.8|73695.8|73717.5|73697.5|73721.7|73701.7|73713.1|73693.1|369
1660865700000|2022-08-18 23:35:00|73716.2|73696.2|73714.7|73694.7|73724|73703.1|73712.7|73692.7|355
1660866000000|2022-08-18 23:40:00|73715|73695|73719.5|73699.5|73723.2|73703.2|73710.1|73690.1|385
1660866300000|2022-08-18 23:45:00|73719.2|73699.2|73710.1|73690.1|73719.5|73699.5|73701.4|73681.4|490
1660866600000|2022-08-18 23:50:00|73710.3|73690.3|73716|73696|73717.8|73697.8|73710.3|73690.3|475
1660866900000|2022-08-18 23:55:00|73715.7|73695.7|73722.9|73702.9|73723.9|73703.9|73711.9|73691.9|479
1660867200000|2022-08-19 00:00:00|73723|73703|73725.7|73705.7|73736|73716|73705.4|73685.4|812
1660867500000|2022-08-19 00:05:00|73725.9|73705.9|73749.1|73729.1|73750.6|73730.6|73723.3|73703.3|623
1660867800000|2022-08-19 00:10:00|73749.6|73729.6|73785|73765|73786.3|73766.3|73748.4|73728.4|739
1660868100000|2022-08-19 00:15:00|73785.1|73765.1|73778.3|73758.3|73786|73766.5|73774.3|73754.3|564
1660868400000|2022-08-19 00:20:00|73777.5|73757.5|73774.5|73754.5|73792.2|73772.2|73770.6|73750.6|558
1660868700000|2022-08-19 00:25:00|73772.9|73752.9|73792.2|73772.2|73794.4|73774.4|73772.8|73752.8|677
1660869000000|2022-08-19 00:30:00|73792.1|73772.1|73814.3|73794.3|73815.2|73795.2|73787.6|73767.6|758
1660869300000|2022-08-19 00:35:00|73813.3|73793.3|73822.3|73802.3|73831.1|73811.1|73803.9|73783.9|748
1660869600000|2022-08-19 00:40:00|73822|73802|73788.4|73768.4|73829.9|73809.9|73785|73765.8|719
1660869900000|2022-08-19 00:45:00|73788.6|73768.6|73779.7|73759.7|73800.3|73780.3|73778.5|73758.5|718
1660870200000|2022-08-19 00:50:00|73779.4|73759.4|73786.2|73766.2|73791.8|73771.8|73771.7|73751.7|795
1660870500000|2022-08-19 00:55:00|73785.4|73765.4|73794.7|73774.7|73808.8|73788.8|73775.8|73755.8|764
1660870800000|2022-08-19 01:00:00|73794.8|73774.8|73775.5|73760.5|73795.1|73775.1|73774.8|73755.7|689
1660871100000|2022-08-19 01:05:00|73776.4|73761.4|73787.4|73767.4|73791.9|73771.9|73775.2|73755.2|633
1660871400000|2022-08-19 01:10:00|73787.5|73767.5|73777.7|73757.7|73797.2|73777.6|73777.3|73757.3|630
1660871700000|2022-08-19 01:15:00|73777.8|73757.8|73773.8|73753.8|73790.7|73770.7|73772.2|73752.2|700
1660872000000|2022-08-19 01:20:00|73774|73754|73775.5|73755.5|73790.9|73770.9|73770.2|73750.2|638
1660872300000|2022-08-19 01:25:00|73775.4|73755.4|73767.9|73747.9|73788.8|73768.8|73766.3|73746.3|601
1660872600000|2022-08-19 01:30:00|73768|73748|73829.5|73809.5|73844.3|73824.3|73764|73744|860
1660872900000|2022-08-19 01:35:00|73829.9|73809.9|73838.6|73818.6|73845.3|73825.3|73813|73793|805
1660873200000|2022-08-19 01:40:00|73838.5|73818.5|73831.6|73811.6|73863.3|73843.3|73828.9|73808.9|813
1660873500000|2022-08-19 01:45:00|73831.7|73811.7|73819|73799|73833.5|73813.5|73810.9|73790.9|707
1660873800000|2022-08-19 01:50:00|73819.2|73799.2|73822.7|73802.7|73834.2|73814.2|73799.8|73779.8|797
1660874100000|2022-08-19 01:55:00|73822.3|73802.3|73826.2|73806.2|73835.8|73815.8|73809.6|73789.6|719
1660874400000|2022-08-19 02:00:00|73826.9|73806.9|73799.6|73779.6|73832.1|73812.1|73796.7|73778|728
1660874700000|2022-08-19 02:05:00|73797.2|73777.2|73774.7|73754.7|73803.5|73783.5|73768.5|73748.5|687
1660875000000|2022-08-19 02:10:00|73775.9|73755.9|73777|73757|73780.4|73760.4|73761.4|73741.4|718
1660875300000|2022-08-19 02:15:00|73776.6|73756.6|73821.7|73801.7|73822.3|73802.3|73776.6|73756.6|628
1660875600000|2022-08-19 02:20:00|73821.8|73801.8|73806.7|73786.7|73822.4|73802.4|73799.1|73779.1|686
1660875900000|2022-08-19 02:25:00|73806.8|73786.8|73800.4|73785.4|73808.8|73788.8|73793.6|73773.6|580
1660876200000|2022-08-19 02:30:00|73800.6|73785.6|73805.8|73785.8|73822.3|73802.3|73798.7|73778.7|599
1660876500000|2022-08-19 02:35:00|73807|73787|73768.8|73748.8|73811|73791|73755.8|73735.8|722
1660876800000|2022-08-19 02:40:00|73768.3|73748.3|73763.4|73743.4|73778|73758|73760|73740|651
1660877100000|2022-08-19 02:45:00|73764.2|73744.2|73775.2|73755.2|73785.3|73765.3|73759.8|73741.7|576
1660877400000|2022-08-19 02:50:00|73775|73755|73763.3|73743.3|73776.4|73756.4|73752.6|73732.6|606
1660877700000|2022-08-19 02:55:00|73763.6|73743.6|73747.6|73727.6|73765.7|73745.7|73743.9|73723.9|573
1660878000000|2022-08-19 03:00:00|73747.8|73727.8|73752.2|73732.2|73755.5|73735.5|73738.8|73718.8|519
1660878300000|2022-08-19 03:05:00|73754.6|73734.6|73764.4|73744.4|73765.5|73745.5|73751.5|73731.5|545
1660878600000|2022-08-19 03:10:00|73764.6|73744.6|73761.6|73741.6|73770.2|73750.2|73757.2|73737.2|517
1660878900000|2022-08-19 03:15:00|73761.3|73741.3|73775.2|73755.2|73776.3|73758.5|73758.9|73741|460
1660879200000|2022-08-19 03:20:00|73775.1|73755.1|73766.7|73746.7|73775.7|73755.7|73755|73735|446
1660879500000|2022-08-19 03:25:00|73766.6|73746.6|73765.6|73745.6|73773.9|73753.9|73760.3|73740.3|375
1660879800000|2022-08-19 03:30:00|73765.7|73745.7|73782.3|73762.3|73786.4|73766.4|73765.3|73745.3|584
1660880100000|2022-08-19 03:35:00|73781|73761|73792.1|73772.1|73794.9|73774.9|73777.6|73757.6|520
1660880400000|2022-08-19 03:40:00|73791.9|73771.9|73795.1|73775.1|73798|73778|73790.8|73770.8|460
1660880700000|2022-08-19 03:45:00|73795|73775|73792.8|73772.8|73800.2|73780.2|73789.6|73770.2|520
1660881000000|2022-08-19 03:50:00|73791.9|73771.9|73779|73759|73794.4|73774.4|73773.9|73753.9|529
1660881300000|2022-08-19 03:55:00|73778.6|73758.6|73789.4|73769.4|73799.3|73779.3|73778.6|73758.6|548
1660881600000|2022-08-19 04:00:00|73788.3|73768.3|73827.3|73807.3|73827.6|73808.3|73787.5|73767.5|640
1660881900000|2022-08-19 04:05:00|73824.9|73804.9|73824.7|73804.7|73826.2|73806.2|73817.2|73797.2|537
1660882200000|2022-08-19 04:10:00|73825|73805|73833.8|73813.8|73837.6|73817.6|73824.5|73804.5|603
1660882500000|2022-08-19 04:15:00|73833.9|73813.9|73841.7|73821.7|73849.3|73829.3|73831|73811|570
1660882800000|2022-08-19 04:20:00|73846.3|73826.3|73835.3|73815.3|73848.6|73828.6|73831|73811|579
1660883100000|2022-08-19 04:25:00|73835.4|73815.4|73822.6|73802.6|73836.3|73816.3|73821.3|73801.3|496
1660883400000|2022-08-19 04:30:00|73824.4|73804.4|73814.4|73794.4|73824.4|73804.4|73810.8|73790.8|452
1660883700000|2022-08-19 04:35:00|73814.6|73794.6|73824.8|73804.8|73829.4|73809.4|73812.2|73792.2|464
1660884000000|2022-08-19 04:40:00|73824.9|73804.9|73812.1|73792.1|73825.6|73807.2|73805.3|73785.3|533
1660884300000|2022-08-19 04:45:00|73812.8|73792.8|73809.2|73789.2|73822.3|73802.3|73804.6|73784.6|375
1660884600000|2022-08-19 04:50:00|73809|73789|73815.9|73795.9|73821.6|73801.6|73807.1|73787.9|452
1660884900000|2022-08-19 04:55:00|73816|73796|73819|73799|73821.4|73801.4|73809.8|73789.8|495
1660885200000|2022-08-19 05:00:00|73818.5|73798.5|73813.5|73793.5|73820.3|73802|73805|73785|519
1660885500000|2022-08-19 05:05:00|73813.7|73793.7|73810.7|73790.7|73821.7|73801.7|73806.5|73787.4|429
1660885800000|2022-08-19 05:10:00|73810.9|73790.9|73820.1|73800.1|73830|73810|73810.6|73790.6|473
1660886100000|2022-08-19 05:15:00|73819.8|73799.8|73803.1|73783.1|73821.6|73801.6|73786.5|73766.5|597
1660886400000|2022-08-19 05:20:00|73802.9|73782.9|73806.9|73786.9|73812|73792|73792.2|73774.7|504
1660886700000|2022-08-19 05:25:00|73806.8|73786.8|73818.5|73798.5|73830.9|73810.9|73806.8|73786.8|609
1660887000000|2022-08-19 05:30:00|73818.6|73798.6|73820.9|73800.9|73834.6|73816|73812.9|73792.9|576
1660887300000|2022-08-19 05:35:00|73820.8|73800.8|73806.9|73786.9|73821.8|73801.8|73804.1|73784.1|508
1660887600000|2022-08-19 05:40:00|73806.8|73786.8|73798.4|73778.4|73809.6|73789.7|73795|73775|609
1660887900000|2022-08-19 05:45:00|73798.2|73778.2|73782.7|73762.7|73804.9|73785.2|73779.2|73759.2|665
1660888200000|2022-08-19 05:50:00|73782.3|73762.3|73790.2|73770.2|73792.4|73772.4|73777.7|73757.7|718
1660888500000|2022-08-19 05:55:00|73790|73770|73766.2|73746.2|73795.1|73775.2|73762.7|73742.7|770
1660888800000|2022-08-19 06:00:00|73766.5|73746.5|73811.1|73791.1|73814.1|73794.1|73765|73745|946
1660889100000|2022-08-19 06:05:00|73811.3|73791.3|73775.7|73755.7|73811.7|73791.7|73755.2|73735.2|758
1660889400000|2022-08-19 06:10:00|73775.8|73755.8|73824.7|73804.7|73834.3|73814.3|73766.1|73746.1|803
1660889700000|2022-08-19 06:15:00|73824.4|73804.4|73801.3|73781.3|73839|73819|73799.3|73779.3|801
1660890000000|2022-08-19 06:20:00|73801.7|73781.7|73770.8|73750.8|73813.1|73794.6|73751.1|73735.8|892
1660890300000|2022-08-19 06:25:00|73770.5|73750.5|73760.8|73740.8|73774.6|73755.8|73750.5|73733.1|825
1660890600000|2022-08-19 06:30:00|73762.4|73742.4|73735.6|73715.6|73767.5|73751|73726.7|73708.5|867
1660890900000|2022-08-19 06:35:00|73735.5|73715.5|73777.5|73762.5|73782|73763.9|73725.7|73709.1|903
1660891200000|2022-08-19 06:40:00|73780.9|73760.9|73771|73751|73812.5|73792.5|73771|73751|959
1660891500000|2022-08-19 06:45:00|73770.3|73750.3|73765.7|73745.7|73781.5|73761.5|73747.5|73728.9|943
1660891800000|2022-08-19 06:50:00|73766.3|73746.3|73777.5|73757.5|73780.8|73763.3|73731.7|73716.7|926
1660892100000|2022-08-19 06:55:00|73778|73758|73796.1|73776.1|73814.6|73797.3|73768|73750|851
1660892400000|2022-08-19 07:00:00|73796|73776|73821.3|73801.3|73842.2|73823.8|73775.1|73759|991
1660892700000|2022-08-19 07:05:00|73821.5|73801.5|73760.1|73740.1|73826.4|73809.1|73752.8|73735.2|969
1660893000000|2022-08-19 07:10:00|73760.6|73740.6|73767.4|73747.4|73774|73755.6|73747.6|73730.1|913
1660893300000|2022-08-19 07:15:00|73769|73749|73768.5|73748.5|73772.6|73754.6|73724.2|73704.2|955
1660893600000|2022-08-19 07:20:00|73768|73748|73771|73756|73789.2|73771.3|73753.9|73736.3|947
1660893900000|2022-08-19 07:25:00|73769.4|73754.4|73781.2|73761.2|73786.4|73768.5|73744.3|73724.3|900
1660894200000|2022-08-19 07:30:00|73781.4|73761.4|73749.1|73734.1|73800.7|73782|73747.7|73728|893
1660894500000|2022-08-19 07:35:00|73751.8|73731.8|73741.6|73721.6|73754|73735.4|73720.7|73702.2|877
1660894800000|2022-08-19 07:40:00|73741.8|73721.8|73719.6|73699.6|73741.8|73723.1|73708.9|73691.2|817
1660895100000|2022-08-19 07:45:00|73719.2|73699.2|73695.6|73675.6|73719.2|73701|73685.7|73665.7|857
1660895400000|2022-08-19 07:50:00|73696|73676|73703|73683|73704.9|73687.6|73691.4|73672.4|735
1660895700000|2022-08-19 07:55:00|73702.1|73687.1|73725.1|73705.1|73728.6|73710.8|73684.1|73664.1|799
1660896000000|2022-08-19 08:00:00|73725.2|73705.2|73774.5|73759.5|73775.5|73759.5|73717.7|73700.5|962
1660896300000|2022-08-19 08:05:00|73776.5|73756.5|73744.9|73724.9|73776.9|73759.8|73740|73720.3|909
1660896600000|2022-08-19 08:10:00|73744.8|73724.8|73776.9|73756.9|73780.7|73762.8|73738.9|73720.1|810
1660896900000|2022-08-19 08:15:00|73777.4|73757.4|73792.7|73772.7|73793.4|73773.4|73766.9|73747.4|792
1660897200000|2022-08-19 08:20:00|73793.2|73773.2|73805.3|73785.3|73819.4|73801.3|73792.8|73772.8|857
1660897500000|2022-08-19 08:25:00|73805.2|73785.2|73758.9|73743.9|73807.1|73790.3|73758.6|73743.6|765
1660897800000|2022-08-19 08:30:00|73762.5|73747.5|73775.6|73760.6|73799.5|73782.7|73761.3|73744.6|762
1660898100000|2022-08-19 08:35:00|73775.7|73760.7|73763.2|73743.2|73784.4|73766|73756.6|73738.7|847
1660898400000|2022-08-19 08:40:00|73760.3|73745.3|73786.2|73766.2|73790.8|73772.4|73743.5|73725|825
1660898700000|2022-08-19 08:45:00|73786.4|73766.4|73801|73781|73803.7|73783.7|73752.2|73734.7|841
1660899000000|2022-08-19 08:50:00|73800.8|73780.8|73793.6|73773.6|73803.7|73785.4|73775.8|73758.2|780
1660899300000|2022-08-19 08:55:00|73793.9|73773.9|73736.9|73716.9|73794.3|73775|73728.8|73710.5|885
1660899600000|2022-08-19 09:00:00|73737.3|73717.3|73741.3|73721.3|73751.6|73731.6|73730.7|73712.6|843
1660899900000|2022-08-19 09:05:00|73744.1|73724.1|73743.9|73728.9|73765.3|73747|73730.2|73712.5|832
1660900200000|2022-08-19 09:10:00|73744.1|73729.1|73752|73737|73773.3|73755.8|73741.8|73726|836
1660900500000|2022-08-19 09:15:00|73751.7|73736.7|73755.7|73735.7|73772.5|73756.7|73747.9|73728.2|836
1660900800000|2022-08-19 09:20:00|73755.8|73735.8|73789.2|73769.2|73792.6|73775.8|73755.5|73735.5|760
1660901100000|2022-08-19 09:25:00|73788.5|73768.5|73784.6|73764.6|73800.4|73781.2|73784.1|73764.1|695
1660901400000|2022-08-19 09:30:00|73785.2|73765.2|73811.8|73791.8|73811.8|73792.4|73764.5|73746.8|747
1660901700000|2022-08-19 09:35:00|73808.8|73793.8|73792.9|73772.9|73813.8|73795.2|73774.5|73757.1|710
1660902000000|2022-08-19 09:40:00|73793.3|73773.3|73822.9|73802.9|73823.6|73806|73789.8|73771|788
1660902300000|2022-08-19 09:45:00|73821.2|73806.2|73843.7|73823.7|73850.6|73832.7|73811.5|73792.8|798
1660902600000|2022-08-19 09:50:00|73844|73824|73829.5|73809.5|73849.5|73830.2|73811.7|73796.1|823
1660902900000|2022-08-19 09:55:00|73829.3|73809.3|73851.2|73831.2|73853.9|73835.4|73813.3|73795.5|733
1660903200000|2022-08-19 10:00:00|73850.9|73830.9|73945.4|73925.4|73947.3|73929.8|73844.7|73825.6|971
1660903500000|2022-08-19 10:05:00|73946.5|73926.5|73963.3|73943.3|73982.4|73962.4|73937.6|73920|881
1660903800000|2022-08-19 10:10:00|73963|73943|73923.4|73903.4|73963.2|73943.2|73918.6|73900.1|849
1660904100000|2022-08-19 10:15:00|73923.1|73903.1|73918.6|73898.6|73935.6|73915.6|73915.1|73895.1|698
1660904400000|2022-08-19 10:20:00|73918.7|73898.7|73927.8|73907.8|73928.7|73909.1|73903.5|73885.3|776
1660904700000|2022-08-19 10:25:00|73927.5|73907.5|73922.1|73907.1|73949.7|73931|73914.5|73894.5|739
1660905000000|2022-08-19 10:30:00|73922.4|73907.4|73918.4|73903.4|73945.6|73925.6|73912.9|73897.9|720
1660905300000|2022-08-19 10:35:00|73921|73901|73931.7|73911.7|73932.4|73912.4|73906.7|73889.3|842
1660905600000|2022-08-19 10:40:00|73931.8|73911.8|73949.5|73934.5|73957.8|73939.6|73920.7|73902.4|856
1660905900000|2022-08-19 10:45:00|73949.2|73934.2|73907.1|73887.1|73954.8|73936.4|73904.6|73887|914
1660906200000|2022-08-19 10:50:00|73907.7|73887.7|73930.2|73910.2|73930.2|73911.8|73905.1|73886.5|813
1660906500000|2022-08-19 10:55:00|73929.9|73909.9|73959.7|73939.7|73960.6|73940.6|73926.4|73908.6|832
1660906800000|2022-08-19 11:00:00|73959.6|73939.6|73950.8|73930.8|73962.4|73944.5|73938.6|73918.6|866
1660907100000|2022-08-19 11:05:00|73947.9|73932.9|73958.1|73938.1|73983.9|73965.5|73938.7|73918.7|789
1660907400000|2022-08-19 11:10:00|73958.6|73938.6|73963.9|73948.9|73998|73980.8|73949.5|73931.9|831
1660907700000|2022-08-19 11:15:00|73963.1|73948.1|73992.3|73972.3|73992.8|73973.3|73948.6|73929.4|816
1660908000000|2022-08-19 11:20:00|73992.5|73972.5|74008.8|73988.8|74020.4|74000.4|73976.2|73956.2|837
1660908300000|2022-08-19 11:25:00|74009|73989|74005|73985|74019.8|73999.8|74000.2|73980.2|841
1660908600000|2022-08-19 11:30:00|74004.9|73984.9|73990.5|73975.5|74008.4|73988.6|73963.3|73945|955
1660908900000|2022-08-19 11:35:00|73991|73976|74001.5|73981.5|74020|74001.8|73978.9|73961.9|935
1660909200000|2022-08-19 11:40:00|74002.2|73982.2|73977|73957|74016|73997.2|73973.8|73957|925
1660909500000|2022-08-19 11:45:00|73976.7|73956.7|74017.4|73997.4|74029|74010.7|73959.1|73939.1|914
1660909800000|2022-08-19 11:50:00|74015.7|74000.7|74036.9|74016.9|74039.1|74022.1|74004.8|73986.8|833
1660910100000|2022-08-19 11:55:00|74036.8|74016.8|74022.2|74002.2|74045.1|74026.8|74011.5|73991.8|945
1660910400000|2022-08-19 12:00:00|74023.4|74003.4|73951.5|73931.5|74023.4|74004.3|73951.5|73931.5|952
1660910700000|2022-08-19 12:05:00|73952.7|73932.7|73965.1|73945.1|73976.5|73956.6|73945|73925.1|930
1660911000000|2022-08-19 12:10:00|73965.2|73945.2|73982.3|73967.3|74016.6|73998.5|73957.5|73939.5|961
1660911300000|2022-08-19 12:15:00|73982.8|73962.8|73976.6|73956.6|73995.1|73976.2|73965|73946.7|851
1660911600000|2022-08-19 12:20:00|73976.5|73956.5|74001|73986|74015.1|73997.7|73970.4|73951.6|892
1660911900000|2022-08-19 12:25:00|74001.6|73986.6|74013.7|73993.7|74031.5|74012.5|73992.4|73974.7|911
1660912200000|2022-08-19 12:30:00|74012.5|73992.5|73969.8|73954.8|74012.5|73994.8|73965.6|73948.4|936
1660912500000|2022-08-19 12:35:00|73973.3|73953.3|73967.7|73947.7|73982.5|73964.8|73948.8|73931.3|826
1660912800000|2022-08-19 12:40:00|73967.6|73947.6|73957.1|73937.1|73984.2|73966.1|73942.8|73925.6|827
1660913100000|2022-08-19 12:45:00|73953.6|73938.6|73938|73918|73962.2|73944.5|73920.2|73900.2|877
1660913400000|2022-08-19 12:50:00|73938.1|73918.1|73899.1|73879.1|73941.9|73923.8|73880.1|73860.1|921
1660913700000|2022-08-19 12:55:00|73899.3|73879.3|73897.3|73877.3|73915.9|73896.7|73880.9|73863.1|915
1660914000000|2022-08-19 13:00:00|73898.8|73878.8|73921.3|73901.3|73928.9|73908.9|73874.1|73854.1|969
1660914300000|2022-08-19 13:05:00|73921.6|73901.6|73912.7|73892.7|73942.5|73922.5|73906.8|73886.8|895
1660914600000|2022-08-19 13:10:00|73912.6|73892.6|73888.7|73868.7|73930.8|73911.1|73876.4|73856.4|912
1660914900000|2022-08-19 13:15:00|73888.8|73868.8|73936.4|73916.4|73940.4|73920.4|73885.6|73867.8|855
1660915200000|2022-08-19 13:20:00|73936.1|73916.1|73955.3|73935.3|73964.5|73944.5|73934.9|73914.9|877
1660915500000|2022-08-19 13:25:00|73953.3|73933.3|73977.1|73957.1|73993.7|73976|73945.2|73927.4|909
1660915800000|2022-08-19 13:30:00|73977|73957|73987.3|73967.3|73998.4|73978.7|73959.1|73939.1|1040
1660916100000|2022-08-19 13:35:00|73987.7|73967.7|73991.5|73971.5|73997.4|73978.9|73960.5|73944.2|956
1660916400000|2022-08-19 13:40:00|73989.9|73969.9|73958.8|73938.8|74002|73983.8|73954.3|73936.1|936
1660916700000|2022-08-19 13:45:00|73961.7|73941.7|73955.7|73940.7|73978.7|73960.4|73923.1|73905.9|941
1660917000000|2022-08-19 13:50:00|73957.3|73937.3|73971.1|73951.1|73997.3|73977.3|73957.3|73937.3|895
1660917300000|2022-08-19 13:55:00|73971|73951|73982.3|73967.3|73992.7|73974.9|73943.2|73925.2|862
1660917600000|2022-08-19 14:00:00|73981.6|73966.6|74011.5|73996.5|74025.3|74007.6|73974.6|73956.5|889
1660917900000|2022-08-19 14:05:00|74013.1|73993.1|74054|74034|74064.9|74047|74007|73988.3|881
1660918200000|2022-08-19 14:10:00|74053.9|74033.9|74033.5|74013.5|74053.9|74033.9|74011|73993.9|923
1660918500000|2022-08-19 14:15:00|74033.7|74013.7|74041.2|74021.2|74063.2|74043.2|74016.3|73998.1|849
1660918800000|2022-08-19 14:20:00|74040.4|74020.4|74009.3|73989.3|74040.4|74020.4|73987.3|73967.3|890
1660919100000|2022-08-19 14:25:00|74010.2|73990.2|74032.5|74012.5|74046|74028|74003|73983|913
1660919400000|2022-08-19 14:30:00|74031.7|74011.7|74041.4|74021.4|74053.1|74033.1|74019.4|74001.1|858
1660919700000|2022-08-19 14:35:00|74041.3|74021.3|74057.7|74037.7|74071.8|74051.8|74031.4|74011.4|862
1660920000000|2022-08-19 14:40:00|74058|74038|74068|74048|74068.8|74049.6|74035.8|74015.8|850
1660920300000|2022-08-19 14:45:00|74067.6|74047.6|74026.7|74006.7|74067.6|74047.6|74000.1|73980.1|954
1660920600000|2022-08-19 14:50:00|74027.3|74007.3|74067.7|74047.7|74073.4|74053.4|73998.1|73979.7|993
1660920900000|2022-08-19 14:55:00|74067.8|74047.8|74073|74053|74085|74066.6|74048.8|74031.3|960
1660921200000|2022-08-19 15:00:00|74073.8|74053.8|74074.1|74054.1|74080.4|74061.9|74053.6|74033.6|934
1660921500000|2022-08-19 15:05:00|74073.6|74053.6|74088.5|74073.5|74092|74074.8|74046.8|74026.8|851
1660921800000|2022-08-19 15:10:00|74089.3|74074.3|74093.4|74073.4|74105.1|74086.8|74078.5|74059.4|837
1660922100000|2022-08-19 15:15:00|74092.6|74072.6|74117|74097|74119.9|74100.4|74086.7|74066.7|813
1660922400000|2022-08-19 15:20:00|74116.4|74096.4|74085.7|74065.7|74121.8|74104.2|74076.2|74058.3|828
1660922700000|2022-08-19 15:25:00|74084.9|74064.9|74038.7|74018.7|74101|74082.5|74026.3|74006.3|802
1660923000000|2022-08-19 15:30:00|74038.9|74018.9|74041.2|74021.2|74047.1|74027.7|74018.8|74000.6|877
1660923300000|2022-08-19 15:35:00|74039.4|74024.4|74036.5|74016.5|74057.9|74037.9|74017.7|74000.7|839
1660923600000|2022-08-19 15:40:00|74035.8|74020.8|74026.3|74011.3|74045.7|74027.5|74003.2|73986.3|784
1660923900000|2022-08-19 15:45:00|74026|74011|74034.3|74014.3|74048.1|74029.7|74017.7|73997.7|782
1660924200000|2022-08-19 15:50:00|74034.1|74014.1|74063.7|74043.7|74076.4|74057.8|74017.4|74002.4|860
1660924500000|2022-08-19 15:55:00|74063.5|74043.5|74105.4|74085.4|74106.5|74088.8|74058.4|74039.4|859
1660924800000|2022-08-19 16:00:00|74104.7|74084.7|74084.6|74064.6|74106.7|74088.2|74072|74055.1|856
1660925100000|2022-08-19 16:05:00|74084.4|74064.4|74104.5|74084.5|74109.5|74090.9|74078|74059.7|761
1660925400000|2022-08-19 16:10:00|74103.7|74083.7|74099.1|74079.1|74105.3|74088.3|74080.3|74061.6|770
1660925700000|2022-08-19 16:15:00|74099.2|74079.2|74108.6|74088.6|74115.8|74095.8|74078.7|74060.9|807
1660926000000|2022-08-19 16:20:00|74108.5|74088.5|74130.9|74110.9|74137.7|74119.2|74103.6|74086.6|748
1660926300000|2022-08-19 16:25:00|74130.8|74110.8|74123.5|74103.5|74134.4|74115.1|74105|74087.4|709
1660926600000|2022-08-19 16:30:00|74123.1|74103.1|74088.9|74068.9|74134.7|74116.9|74085.5|74065.5|711
1660926900000|2022-08-19 16:35:00|74089.3|74069.3|74089.9|74069.9|74106.4|74088.7|74084|74065.1|796
1660927200000|2022-08-19 16:40:00|74090|74070|74111.4|74091.4|74113.8|74096.2|74079.8|74062|826
1660927500000|2022-08-19 16:45:00|74111.5|74091.5|74108.7|74088.7|74111.5|74093|74093.2|74075.2|639
1660927800000|2022-08-19 16:50:00|74109|74089|74114.5|74094.5|74122.3|74103.5|74103.8|74084.4|671
1660928100000|2022-08-19 16:55:00|74114.6|74094.6|74111.7|74091.7|74130.2|74112|74105.4|74086.7|783
1660928400000|2022-08-19 17:00:00|74110.9|74090.9|74090.2|74070.2|74126.4|74106.4|74089.8|74069.8|758
1660928700000|2022-08-19 17:05:00|74089.5|74069.5|74064.8|74044.8|74097.3|74077.3|74060.7|74042.9|781
1660929000000|2022-08-19 17:10:00|74063.7|74043.7|74057|74037|74079.3|74059.3|74054.3|74034.3|737
1660929300000|2022-08-19 17:15:00|74056.3|74036.3|74055.2|74035.2|74059.2|74040.1|74041.8|74021.8|625
1660929600000|2022-08-19 17:20:00|74054.5|74034.5|74059.7|74039.7|74060.8|74040.8|74041.7|74023.6|617
1660929900000|2022-08-19 17:25:00|74059.9|74039.9|74070.9|74050.9|74078.3|74058.3|74049.5|74029.5|611
1660930200000|2022-08-19 17:30:00|74071.2|74051.2|74092.2|74072.2|74095.4|74075.7|74066.3|74047.2|701
1660930500000|2022-08-19 17:35:00|74091.8|74071.8|74097.2|74077.2|74103.1|74085.3|74087.2|74069.1|517
1660930800000|2022-08-19 17:40:00|74097.7|74077.7|74076.2|74056.2|74100.4|74080.4|74071.2|74053.6|578
1660931100000|2022-08-19 17:45:00|74077.2|74057.2|74056.4|74036.4|74077.2|74058.3|74044.1|74027|564
1660931400000|2022-08-19 17:50:00|74056.3|74036.3|74055.7|74035.7|74072.4|74054.2|74050.6|74031|635
1660931700000|2022-08-19 17:55:00|74056.1|74036.1|74057|74037|74065.8|74045.8|74042.7|74025.8|619
1660932000000|2022-08-19 18:00:00|74056.8|74036.8|74086.4|74066.4|74087.1|74069.6|74056.8|74036.8|630
1660932300000|2022-08-19 18:05:00|74086.6|74066.6|74090.7|74070.7|74092.3|74073|74074.2|74056.1|481
1660932600000|2022-08-19 18:10:00|74091.3|74071.3|74114.2|74094.2|74115.3|74098.1|74087.6|74068.6|614
1660932900000|2022-08-19 18:15:00|74114.8|74094.8|74106.2|74086.2|74115.8|74098.5|74095.5|74077.4|616
1660933200000|2022-08-19 18:20:00|74105.9|74085.9|74065.1|74050.1|74109.4|74090.6|74065.1|74047.7|630
1660933500000|2022-08-19 18:25:00|74068.9|74048.9|74069.2|74049.2|74075.7|74057.4|74050.8|74030.8|631
1660933800000|2022-08-19 18:30:00|74069.1|74049.1|74050.1|74030.1|74070.5|74050.5|74036.5|74017.2|629
1660934100000|2022-08-19 18:35:00|74050.3|74030.3|74093.6|74073.6|74093.7|74073.7|74049.6|74029.9|565
1660934400000|2022-08-19 18:40:00|74093.5|74073.5|74086.2|74066.2|74094.9|74077.6|74080.1|74061.1|522
1660934700000|2022-08-19 18:45:00|74085.6|74065.6|74100|74080|74102.6|74085|74084.7|74064.8|523
1660935000000|2022-08-19 18:50:00|74100.1|74080.1|74108.4|74088.4|74117.4|74100.1|74098.3|74080|619
1660935300000|2022-08-19 18:55:00|74108.5|74088.5|74133.8|74113.8|74139.4|74121.1|74103.9|74085.4|728
1660935600000|2022-08-19 19:00:00|74131.5|74111.5|74129.5|74109.5|74141.6|74121.6|74124.7|74104.7|681
1660935900000|2022-08-19 19:05:00|74129.6|74109.6|74126.6|74106.6|74130.7|74110.7|74114.1|74094.1|638
1660936200000|2022-08-19 19:10:00|74126.7|74106.7|74115.6|74095.6|74131.7|74111.7|74110.5|74090.5|604
1660936500000|2022-08-19 19:15:00|74115.5|74095.5|74104.5|74084.5|74123.4|74103.4|74103.5|74083.5|590
1660936800000|2022-08-19 19:20:00|74104|74084|74106.2|74086.2|74112.1|74092.1|74100.6|74080.6|454
1660937100000|2022-08-19 19:25:00|74106|74086|74112.7|74092.7|74114.5|74094.5|74103|74083|523
1660937400000|2022-08-19 19:30:00|74112.5|74092.5|74107.5|74087.5|74112.5|74092.5|74092.7|74072.7|619
1660937700000|2022-08-19 19:35:00|74107.3|74087.3|74101.5|74081.5|74112.6|74092.6|74097.4|74077.4|514
1660938000000|2022-08-19 19:40:00|74101.4|74081.4|74093.1|74073.1|74101.6|74081.6|74089.4|74069.4|607
1660938300000|2022-08-19 19:45:00|74094.1|74074.1|74104.9|74084.9|74113.7|74093.7|74093.6|74073.6|589
1660938600000|2022-08-19 19:50:00|74104.2|74084.2|74096.8|74076.8|74113.5|74093.5|74096.3|74076.3|649
1660938900000|2022-08-19 19:55:00|74096.6|74076.6|74079.5|74059.5|74099.5|74079.5|74074.8|74054.8|666
1660939200000|2022-08-19 20:00:00|74079.6|74059.6|74081.7|74061.7|74083.8|74063.8|74056.2|74036.2|537
1660939500000|2022-08-19 20:05:00|74082|74062|74064.8|74044.8|74087.8|74067.8|74063.7|74043.7|335
1660939800000|2022-08-19 20:10:00|74064.7|74044.7|74077.9|74057.9|74081.6|74061.6|74064.7|74044.7|337
1660940100000|2022-08-19 20:15:00|74079.3|74059.3|74067.2|74047.2|74079.3|74059.3|74062.2|74042.2|354
1660940400000|2022-08-19 20:20:00|74067.6|74047.6|74072.8|74052.8|74074.2|74054.2|74065.7|74045.7|315
1660940700000|2022-08-19 20:25:00|74073.2|74053.2|74070.9|74050.9|74083.4|74063.4|74064.3|74044.3|411
1660941000000|2022-08-19 20:30:00|74071.2|74051.2|74069|74049|74077.4|74057.4|74067.6|74047.6|392
1660941300000|2022-08-19 20:35:00|74069.1|74049.1|74074.7|74054.7|74080.8|74060.8|74069.1|74049.1|90
1660941600000|2022-08-19 20:40:00|74074.4|74054.4|74074.6|74054.6|74076.6|74056.6|74067.3|74047.3|276
1660941900000|2022-08-19 20:45:00|74075.1|74055.1|74077.8|74057.8|74079.6|74059.6|74069.5|74049.5|251
1660942200000|2022-08-19 20:50:00|74069.6|74049.6|74079.7|74059.7|74085.1|74065.1|74068.2|74048.2|426
1660942500000|2022-08-19 20:55:00|74082|74062|74085.5|74065.5|74131.1|74070.8|74066.6|74032.1|440
1661112000000|2022-08-21 20:00:00|74095.5|74027.8|74141.8|74027.8|74141.8|74027.8|74095.5|74027.8|2
1661112300000|2022-08-21 20:05:00|74127.1|74013.1|74127.1|74013.1|74138.1|74024.1|74127.1|74013.1|3
1661115000000|2022-08-21 20:50:00|74119.6|74005.6|74119.6|74005.6|74119.6|74005.6|74119.6|74005.6|1
1661115600000|2022-08-21 21:00:00|74101.7|73987.7|74115|74016|74122.5|74022|74101.7|73987.7|19
1661115900000|2022-08-21 21:05:00|74097.2|74049.9|74092.9|74053.4|74118.8|74053.4|74092.9|74014.3|9
1661116200000|2022-08-21 21:10:00|74091|74052.6|74095.5|74023.6|74116.8|74053.2|74078.3|74015.5|35
1661116500000|2022-08-21 21:15:00|74080.6|74052.5|74088.3|74027.4|74099.2|74055.2|74076.4|74014.8|74
1661116800000|2022-08-21 21:20:00|74085.8|74025.5|74083.8|74027.9|74098.5|74055.7|74079.2|74022.1|41
1661117100000|2022-08-21 21:25:00|74093.6|74028|74086.3|74027.3|74103.6|74048.6|74079.5|74027.1|37
1661117400000|2022-08-21 21:30:00|74082.2|74025.9|74093.3|74047.4|74112.6|74055.4|74079.3|74011.9|132
1661117700000|2022-08-21 21:35:00|74093.1|74047.7|74110.1|74048.7|74117.7|74070.1|74084.1|74044.3|59
1661118000000|2022-08-21 21:40:00|74099.6|74051.8|74087.6|74066.2|74117.7|74067.9|74086.9|74039.1|46
1661118300000|2022-08-21 21:45:00|74117.7|74046.5|74101.4|74052.1|74117.9|74055.8|74090|74030.4|64
1661118600000|2022-08-21 21:50:00|74090.5|74055.8|74089.7|74054.9|74139.8|74068.1|74084.7|74014.6|72
1661118900000|2022-08-21 21:55:00|74085.2|74063.9|74142.2|74043.2|74150|74064.8|74083.2|74027.5|89
1661119200000|2022-08-21 22:00:00|74113.9|74051.7|74123.8|74097.7|74165.9|74103.9|74106.9|74015.2|505
1661119500000|2022-08-21 22:05:00|74120.7|74100.7|74149.9|74098.9|74155.4|74113.8|74117.9|74090|280
1661119800000|2022-08-21 22:10:00|74157.7|74089.8|74098.3|74055.9|74157.7|74108.1|74085|74048.4|555
1661120100000|2022-08-21 22:15:00|74098.5|74056|74089.2|74069.2|74109.5|74078.6|74080.8|74045|748
1661120400000|2022-08-21 22:20:00|74088.4|74068.4|74112.6|74087.4|74112.6|74088|74084.7|74057.5|557
1661120700000|2022-08-21 22:25:00|74111.1|74088.9|74117.1|74089.2|74122.2|74098.4|74107.1|74080.6|496
1661121000000|2022-08-21 22:30:00|74112.4|74092.4|74085.9|74065.9|74136.7|74102.9|74083.1|74059.2|649
1661121300000|2022-08-21 22:35:00|74085.6|74065.6|74105.1|74081.9|74124.6|74096.7|74080.5|74056.4|738
1661121600000|2022-08-21 22:40:00|74105.5|74080.6|74095.8|74062.2|74114.1|74085.1|74082.3|74055.2|623
1661121900000|2022-08-21 22:45:00|74097.4|74060.9|74092.5|74072.5|74104.9|74078.4|74080.1|74054.9|468
1661122200000|2022-08-21 22:50:00|74092.4|74072.4|74115.6|74093.9|74118.1|74096.1|74090.7|74062.2|533
1661122500000|2022-08-21 22:55:00|74115.2|74093.7|74114.2|74092.8|74132|74105.6|74102.7|74078|563
1661122800000|2022-08-21 23:00:00|74114.1|74092.7|74114.4|74094.4|74128.8|74108.8|74110|74084.2|404
1661123100000|2022-08-21 23:05:00|74114.5|74094.5|74113|74093|74120.8|74100.8|74106.5|74086.5|464
1661123400000|2022-08-21 23:10:00|74114.3|74094.3|74123.5|74103.5|74132|74111.4|74104.4|74082.3|590
1661123700000|2022-08-21 23:15:00|74123.4|74103.4|74122.5|74102.5|74128.7|74108.7|74112.9|74092.9|520
1661124000000|2022-08-21 23:20:00|74122.8|74102.8|74126.7|74106.7|74128.7|74108.7|74115.1|74095.1|491
1661124300000|2022-08-21 23:25:00|74126.8|74106.8|74141|74121|74146.3|74126.3|74124.3|74104.3|503
1661124600000|2022-08-21 23:30:00|74140.8|74120.8|74112.4|74092.4|74144.7|74124.7|74105.5|74085.5|630
1661124900000|2022-08-21 23:35:00|74112.1|74092.1|74115.3|74095.3|74130.9|74110.9|74110.1|74090.1|473
1661125200000|2022-08-21 23:40:00|74115.7|74095.7|74131.5|74111.5|74132.8|74112.8|74107.2|74087.2|571
1661125500000|2022-08-21 23:45:00|74131.6|74111.6|74141|74121|74146.9|74126.9|74130.1|74110.1|506
1661125800000|2022-08-21 23:50:00|74140.9|74120.9|74144.9|74124.9|74154.6|74134.6|74140.9|74120.9|533
1661126100000|2022-08-21 23:55:00|74144.6|74124.6|74111.3|74091.3|74153.9|74133.9|74108.9|74088.9|647
1661126400000|2022-08-22 00:00:00|74111.5|74091.5|74137.2|74117.2|74146.9|74126.9|74110.6|74090.6|813
1661126700000|2022-08-22 00:05:00|74137.1|74117.1|74149.6|74129.6|74158.7|74140.7|74136.9|74116.9|618
1661127000000|2022-08-22 00:10:00|74147.2|74127.2|74134|74114|74150|74132.1|74128.1|74108.1|689
1661127300000|2022-08-22 00:15:00|74133.7|74113.7|74136.4|74116.4|74137.8|74120.1|74116.2|74096.2|625
1661127600000|2022-08-22 00:20:00|74136.3|74116.3|74155.5|74135.5|74157.1|74139.7|74127.7|74108.6|665
1661127900000|2022-08-22 00:25:00|74156.1|74136.1|74180.2|74160.2|74184.7|74167.8|74155.6|74135.6|713
1661128200000|2022-08-22 00:30:00|74180.6|74160.6|74159.1|74139.1|74185.2|74165.2|74155|74135|676
1661128500000|2022-08-22 00:35:00|74157.8|74137.8|74140.6|74120.6|74158.4|74138.6|74137.9|74117.9|700
1661128800000|2022-08-22 00:40:00|74141.1|74121.1|74167.8|74147.8|74168.1|74148.1|74130.2|74113.3|630
1661129100000|2022-08-22 00:45:00|74167.9|74147.9|74182.7|74162.7|74183.4|74163.4|74155.7|74135.7|531
1661129400000|2022-08-22 00:50:00|74182.4|74162.4|74174.7|74154.7|74186.9|74168.4|74173.7|74153.7|720
1661129700000|2022-08-22 00:55:00|74174.8|74154.8|74185.1|74170.1|74194.2|74176|74170|74150|663
1661130000000|2022-08-22 01:00:00|74188.9|74168.9|74177.5|74157.5|74196|74176|74175.1|74155.1|725
1661130300000|2022-08-22 01:05:00|74177.2|74157.2|74201.2|74181.2|74203.7|74183.7|74169.1|74149.1|693
1661130600000|2022-08-22 01:10:00|74201.6|74181.6|74198.4|74178.4|74205.8|74187|74185.3|74165.3|710
1661130900000|2022-08-22 01:15:00|74198.5|74178.5|74197.8|74177.8|74204.8|74184.8|74168.9|74148.9|824
1661131200000|2022-08-22 01:20:00|74197.3|74177.3|74189.8|74169.8|74200.6|74180.6|74174.8|74154.8|806
1661131500000|2022-08-22 01:25:00|74189.5|74169.5|74155.5|74135.5|74196.3|74176.3|74153.7|74133.7|606
1661131800000|2022-08-22 01:30:00|74156.4|74136.4|74158.1|74138.1|74169.5|74149.5|74151.2|74131.2|762
1661132100000|2022-08-22 01:35:00|74160.5|74140.5|74167.3|74147.3|74175.9|74155.9|74158|74138.1|741
1661132400000|2022-08-22 01:40:00|74167.4|74147.4|74177.1|74157.1|74188.2|74168.2|74163|74143|661
1661132700000|2022-08-22 01:45:00|74176.9|74156.9|74160.5|74140.5|74177.4|74157.4|74156.7|74136.7|631
1661133000000|2022-08-22 01:50:00|74160.4|74140.4|74159|74139|74166.8|74146.8|74152.3|74132.3|655
1661133300000|2022-08-22 01:55:00|74159.2|74139.2|74172.7|74152.7|74176.8|74156.8|74157.1|74137.1|685
1661133600000|2022-08-22 02:00:00|74172.5|74152.5|74151.9|74131.9|74172.5|74152.5|74150|74130|652
1661133900000|2022-08-22 02:05:00|74152.1|74132.1|74189.1|74169.1|74192.1|74172.1|74151.7|74131.7|720
1661134200000|2022-08-22 02:10:00|74189.5|74169.5|74173.5|74153.5|74190.5|74170.5|74172.2|74152.2|594
1661134500000|2022-08-22 02:15:00|74172.6|74152.6|74138.8|74118.8|74172.7|74152.7|74138.8|74118.8|661
1661134800000|2022-08-22 02:20:00|74139.1|74119.1|74129.7|74109.7|74147.6|74127.6|74119.4|74099.4|675
1661135100000|2022-08-22 02:25:00|74130|74110|74135.5|74115.5|74137.9|74117.9|74120.8|74100.8|668
1661135400000|2022-08-22 02:30:00|74135.3|74115.3|74149.3|74129.3|74157.8|74137.8|74133.6|74113.6|597
1661135700000|2022-08-22 02:35:00|74151.7|74131.7|74136.9|74116.9|74155.6|74135.6|74134.8|74114.8|569
1661136000000|2022-08-22 02:40:00|74136.8|74116.8|74149.1|74129.1|74155.8|74135.8|74136.8|74116.8|583
1661136300000|2022-08-22 02:45:00|74149|74129|74147.2|74127.2|74155|74135|74144.5|74125.8|454
1661136600000|2022-08-22 02:50:00|74146.2|74126.2|74110.8|74090.8|74147.2|74127.2|74110.1|74090.1|611
1661136900000|2022-08-22 02:55:00|74110.3|74090.3|74043.3|74023.3|74110.3|74090.3|74042.4|74022.4|764
1661137200000|2022-08-22 03:00:00|74045|74025|74064.3|74044.3|74074.1|74054.1|74044.6|74024.6|700
1661137500000|2022-08-22 03:05:00|74063.6|74043.6|74045.5|74025.5|74069|74049|74042.1|74022.7|696
1661137800000|2022-08-22 03:10:00|74044.7|74024.7|74050.6|74030.6|74053.8|74033.8|74034|74014.1|685
1661138100000|2022-08-22 03:15:00|74051.4|74031.4|74043.7|74023.7|74056|74036|74042.1|74022.1|551
1661138400000|2022-08-22 03:20:00|74044.8|74024.8|74063.8|74043.8|74068.9|74048.9|74044.5|74024.5|424
1661138700000|2022-08-22 03:25:00|74064|74044|74079.6|74059.6|74085.8|74067.2|74063.7|74043.7|520
1661139000000|2022-08-22 03:30:00|74079.5|74059.5|74075.3|74055.3|74082.1|74063.3|74069.7|74049.7|517
1661139300000|2022-08-22 03:35:00|74075.4|74055.4|74075.6|74055.6|74081|74061|74066.1|74049|432
1661139600000|2022-08-22 03:40:00|74075.5|74055.5|74073.8|74053.8|74079.8|74059.8|74072.2|74052.2|434
1661139900000|2022-08-22 03:45:00|74073.6|74053.6|74082.3|74062.3|74086|74066|74066.4|74046.4|472
1661140200000|2022-08-22 03:50:00|74081.9|74061.9|74074.9|74054.9|74081.9|74062.7|74067.1|74047.1|430
1661140500000|2022-08-22 03:55:00|74074.8|74054.8|74060.3|74040.3|74076.6|74056.6|74060.2|74040.2|472
1661140800000|2022-08-22 04:00:00|74060.4|74040.4|74080.2|74060.2|74082.3|74062.3|74060.4|74040.4|521
1661141100000|2022-08-22 04:05:00|74080.4|74060.4|74100.7|74080.7|74101.2|74081.2|74078.2|74058.2|526
1661141400000|2022-08-22 04:10:00|74101.2|74081.2|74099.7|74079.7|74101.6|74081.6|74088.9|74069.1|469
1661141700000|2022-08-22 04:15:00|74099.6|74079.6|74080.3|74060.3|74101|74081|74079.6|74059.6|518
1661142000000|2022-08-22 04:20:00|74080.1|74060.1|74069.8|74049.8|74080.4|74061.8|74067.7|74047.7|441
1661142300000|2022-08-22 04:25:00|74070.2|74050.2|74075|74055|74079.1|74059.1|74063.3|74044.9|458
1661142600000|2022-08-22 04:30:00|74074.9|74054.9|74091.5|74071.5|74092.1|74072.1|74072.9|74053.4|473
1661142900000|2022-08-22 04:35:00|74091.6|74071.6|74092.3|74072.3|74100.7|74081|74087.3|74067.3|436
1661143200000|2022-08-22 04:40:00|74092.6|74072.6|74087.5|74067.5|74095.9|74075.9|74077.9|74058.2|542
1661143500000|2022-08-22 04:45:00|74087.8|74067.8|74086.1|74066.1|74091.6|74073.6|74080.1|74060.1|478
1661143800000|2022-08-22 04:50:00|74086.3|74066.3|74111.2|74091.2|74111.3|74091.3|74079.8|74059.8|569
1661144100000|2022-08-22 04:55:00|74111.3|74091.3|74097|74077|74117.7|74097.7|74095.6|74075.6|519
1661144400000|2022-08-22 05:00:00|74097.8|74077.8|74102.6|74082.6|74103.2|74083.2|74089.2|74069.2|511
1661144700000|2022-08-22 05:05:00|74102.7|74082.7|74112.3|74092.3|74118.1|74098.1|74102.7|74082.7|535
1661145000000|2022-08-22 05:10:00|74112.9|74092.9|74118.9|74098.9|74123.1|74103.1|74105.5|74085.5|535
1661145300000|2022-08-22 05:15:00|74118.6|74098.6|74099.2|74079.2|74118.6|74100.3|74094.2|74074.2|503
1661145600000|2022-08-22 05:20:00|74099.4|74079.4|74107.6|74087.6|74109.2|74089.2|74091.9|74071.9|568
1661145900000|2022-08-22 05:25:00|74107.7|74087.7|74108|74088|74115.2|74095.2|74106.5|74086.5|555
1661146200000|2022-08-22 05:30:00|74108.1|74088.1|74109.6|74089.6|74110.3|74090.9|74091.6|74071.6|581
1661146500000|2022-08-22 05:35:00|74109.7|74089.7|74103.5|74083.5|74112.3|74092.3|74098.9|74078.9|522
1661146800000|2022-08-22 05:40:00|74103.6|74083.6|74094.1|74074.1|74106.7|74086.7|74086.5|74066.5|579
1661147100000|2022-08-22 05:45:00|74094.4|74074.4|74094.8|74074.8|74096.7|74077|74085.1|74065.1|471
1661147400000|2022-08-22 05:50:00|74094.9|74074.9|74110.1|74090.1|74117.2|74097.2|74092.8|74072.8|582
1661147700000|2022-08-22 05:55:00|74110.5|74090.5|74141.4|74121.4|74141.4|74121.4|74108.6|74088.6|591
1661148000000|2022-08-22 06:00:00|74141.3|74121.3|74169.5|74149.5|74172.9|74153.7|74133.9|74113.9|859
1661148300000|2022-08-22 06:05:00|74169.3|74149.3|74174.9|74154.9|74180.7|74160.7|74160.5|74140.5|868
1661148600000|2022-08-22 06:10:00|74175.1|74155.1|74156.8|74136.8|74178.3|74158.3|74150.2|74130.2|761
1661148900000|2022-08-22 06:15:00|74156.9|74136.9|74145.9|74125.9|74172.3|74152.3|74139.7|74119.7|767
1661149200000|2022-08-22 06:20:00|74146.3|74126.3|74148.8|74128.8|74152.3|74132.3|74129.6|74112.1|815
1661149500000|2022-08-22 06:25:00|74149.2|74129.2|74148.4|74128.4|74158|74139.7|74133.7|74113.7|745
1661149800000|2022-08-22 06:30:00|74148.1|74128.1|74188.3|74168.3|74199.6|74180|74147.7|74128.1|895
1661150100000|2022-08-22 06:35:00|74188.1|74168.1|74188.4|74168.4|74197.8|74178.5|74167.9|74147.9|922
1661150400000|2022-08-22 06:40:00|74188.5|74168.5|74205.3|74185.3|74211|74193.1|74167.7|74148.3|837
1661150700000|2022-08-22 06:45:00|74204.4|74184.4|74200.4|74180.4|74211.9|74194.5|74178.5|74161.7|961
1661151000000|2022-08-22 06:50:00|74199.7|74179.7|74180.3|74160.3|74203.5|74183.5|74159.1|74141.6|926
1661151300000|2022-08-22 06:55:00|74179.8|74159.8|74211.1|74196.1|74217.6|74199.4|74161.2|74141.2|915
1661151600000|2022-08-22 07:00:00|74211.7|74196.7|74260.2|74240.2|74260.7|74240.7|74177.2|74157.2|1036
1661151900000|2022-08-22 07:05:00|74260|74240|74228.3|74208.3|74262.7|74245.1|74221.2|74203.7|951
1661152200000|2022-08-22 07:10:00|74227.9|74207.9|74212.6|74192.6|74239.3|74220.6|74209.9|74189.9|922
1661152500000|2022-08-22 07:15:00|74212.3|74192.3|74244.4|74224.4|74249.2|74231.9|74204.8|74187.4|917
1661152800000|2022-08-22 07:20:00|74244.9|74224.9|74252.4|74232.4|74282.1|74262.1|74228.4|74209.2|886
1661153100000|2022-08-22 07:25:00|74252.2|74232.2|74265.4|74250.4|74274.1|74254.9|74242.1|74222.1|928
1661153400000|2022-08-22 07:30:00|74265.1|74250.1|74277.7|74257.7|74286.6|74269.2|74258.1|74241|940
1661153700000|2022-08-22 07:35:00|74277.9|74257.9|74287.3|74267.3|74298|74279.9|74268.4|74250.6|787
1661154000000|2022-08-22 07:40:00|74287.1|74267.1|74314.4|74294.4|74316.9|74300.5|74274.9|74257.5|906
1661154300000|2022-08-22 07:45:00|74316.4|74296.4|74353.2|74333.2|74354.3|74334.3|74306.9|74289.5|917
1661154600000|2022-08-22 07:50:00|74352.4|74332.4|74372.8|74352.8|74380.8|74360.8|74337.8|74319.2|977
1661154900000|2022-08-22 07:55:00|74372|74352|74348.4|74328.4|74376.3|74360.8|74325.1|74306.4|1013
1661155200000|2022-08-22 08:00:00|74345.2|74325.2|74364.7|74344.7|74421.2|74401.2|74341.8|74324.3|1079
1661155500000|2022-08-22 08:05:00|74366.9|74346.9|74401.9|74381.9|74402.6|74385.7|74340.5|74322.7|1049
1661155800000|2022-08-22 08:10:00|74402.3|74382.3|74353.7|74333.7|74419.2|74399.8|74341.5|74323.9|1015
1661156100000|2022-08-22 08:15:00|74353.6|74333.6|74378|74358|74401.7|74381.7|74346.5|74329.4|998
1661156400000|2022-08-22 08:20:00|74377.5|74357.5|74390.4|74375.4|74402.2|74386.5|74342.3|74325.9|918
1661156700000|2022-08-22 08:25:00|74390.3|74375.3|74353.8|74333.8|74457.9|74437.9|74352.7|74332.7|1008
1661157000000|2022-08-22 08:30:00|74355.7|74335.7|74347.2|74332.2|74364.2|74347.2|74306.9|74289.9|1037
1661157300000|2022-08-22 08:35:00|74349.9|74329.9|74314.3|74294.3|74354.7|74334.7|74311.3|74294|979
1661157600000|2022-08-22 08:40:00|74314.5|74294.5|74300.8|74285.8|74350.8|74334|74293.1|74276.3|1018
1661157900000|2022-08-22 08:45:00|74304.1|74284.1|74311.7|74296.7|74315.9|74298|74262.8|74242.9|964
1661158200000|2022-08-22 08:50:00|74314.3|74294.3|74271.9|74251.9|74331.6|74313.4|74269.7|74250.6|947
1661158500000|2022-08-22 08:55:00|74272.8|74252.8|74276|74256|74278|74261|74238.8|74222.9|1013
1661158800000|2022-08-22 09:00:00|74275.7|74255.7|74300.2|74280.2|74303|74286.6|74265.4|74247.4|954
1661159100000|2022-08-22 09:05:00|74298.2|74283.2|74307.1|74292.1|74329.9|74311.4|74280.8|74262.8|943
1661159400000|2022-08-22 09:10:00|74309.7|74289.7|74306.9|74286.9|74318.6|74300.6|74284.1|74266.4|886
1661159700000|2022-08-22 09:15:00|74307.5|74287.5|74303.6|74283.6|74310.9|74295.3|74281.5|74261.5|837
1661160000000|2022-08-22 09:20:00|74303.7|74283.7|74290.5|74270.5|74313.8|74295.8|74281.4|74263.5|856
1661160300000|2022-08-22 09:25:00|74290.6|74270.6|74326.4|74306.4|74329.8|74311.8|74288.6|74270.5|829
1661160600000|2022-08-22 09:30:00|74326|74306|74347.6|74327.6|74358.3|74340.7|74310.5|74293.8|850
1661160900000|2022-08-22 09:35:00|74347.7|74327.7|74349.7|74334.7|74386|74371|74347.7|74327.7|832
1661161200000|2022-08-22 09:40:00|74351.9|74331.9|74333.7|74318.7|74361.1|74343.6|74324.4|74307|915
1661161500000|2022-08-22 09:45:00|74337.3|74317.3|74306.3|74291.3|74345.2|74330|74304.7|74286|809
1661161800000|2022-08-22 09:50:00|74308.9|74288.9|74279.5|74259.5|74313|74293.4|74277.4|74259.5|871
1661162100000|2022-08-22 09:55:00|74280.7|74260.7|74279|74259|74282.6|74262.6|74263.8|74248|796
1661162400000|2022-08-22 10:00:00|74277.5|74262.5|74339.4|74319.4|74341.5|74321.5|74275.7|74259.1|862
1661162700000|2022-08-22 10:05:00|74338.8|74318.8|74329.7|74309.7|74344.7|74326.5|74323.1|74303.5|806
1661163000000|2022-08-22 10:10:00|74329.8|74309.8|74300.1|74280.1|74332.7|74314.4|74247.4|74229|989
1661163300000|2022-08-22 10:15:00|74300.9|74280.9|74282.1|74262.1|74302.5|74283.7|74260.9|74244.4|904
1661163600000|2022-08-22 10:20:00|74281.6|74261.6|74300.1|74280.1|74323.4|74303.4|74271.4|74254.3|884
1661163900000|2022-08-22 10:25:00|74300.4|74280.4|74282|74262|74320.1|74304.6|74276.4|74259.2|774
1661164200000|2022-08-22 10:30:00|74282.2|74262.2|74331.4|74311.4|74335|74320|74275.8|74258.7|842
1661164500000|2022-08-22 10:35:00|74331.8|74311.8|74343.5|74323.5|74351.7|74331.7|74323.9|74305.3|768
1661164800000|2022-08-22 10:40:00|74342.1|74322.1|74345.6|74325.6|74349.6|74329.6|74313.3|74295|752
1661165100000|2022-08-22 10:45:00|74345.1|74325.1|74333.8|74313.8|74352.3|74334.8|74328.1|74308.6|757
1661165400000|2022-08-22 10:50:00|74333.6|74313.6|74327.5|74307.5|74345.6|74326.6|74319.8|74299.8|766
1661165700000|2022-08-22 10:55:00|74326.1|74306.1|74307.2|74287.2|74326.1|74306.1|74291|74274|801
1661166000000|2022-08-22 11:00:00|74307|74287|74285.6|74265.6|74309.6|74291.9|74279.3|74262|834
1661166300000|2022-08-22 11:05:00|74286.4|74266.4|74300.2|74280.2|74305.9|74287.9|74274|74257.3|834
1661166600000|2022-08-22 11:10:00|74301.3|74281.3|74320.2|74300.2|74332.9|74315.6|74298|74278|810
1661166900000|2022-08-22 11:15:00|74320.3|74300.3|74340.5|74320.5|74349.6|74332.2|74317.5|74300.3|734
1661167200000|2022-08-22 11:20:00|74337.5|74322.5|74362.6|74342.6|74369.2|74349.2|74336.8|74319.6|795
1661167500000|2022-08-22 11:25:00|74363.5|74343.5|74377.3|74362.3|74395.2|74377.4|74357.4|74337.4|870
1661167800000|2022-08-22 11:30:00|74377.4|74362.4|74391.6|74371.6|74391.7|74374.3|74352|74337|720
1661168100000|2022-08-22 11:35:00|74391.3|74371.3|74387.3|74372.3|74408|74392.2|74377|74358.9|852
1661168400000|2022-08-22 11:40:00|74389.7|74369.7|74359.1|74339.1|74405.1|74390.1|74348.9|74333.3|873
1661168700000|2022-08-22 11:45:00|74357.3|74337.3|74392.3|74372.3|74395.1|74376|74347.2|74330.2|814
1661169000000|2022-08-22 11:50:00|74392.2|74372.2|74387.7|74367.7|74415.6|74397.7|74375.1|74357.2|929
1661169300000|2022-08-22 11:55:00|74388.2|74368.2|74369.7|74354.7|74406.1|74388.7|74357.5|74338.7|976
1661169600000|2022-08-22 12:00:00|74371.9|74351.9|74383.5|74363.5|74394.8|74377.6|74362.5|74342.5|963
1661169900000|2022-08-22 12:05:00|74383.7|74363.7|74367.9|74352.9|74403.8|74383.8|74357|74339.6|998
1661170200000|2022-08-22 12:10:00|74371.9|74356.9|74375|74355|74385|74367.2|74351.3|74332.2|914
1661170500000|2022-08-22 12:15:00|74376.9|74356.9|74377.1|74362.1|74413.8|74394.2|74363.9|74346.8|914
1661170800000|2022-08-22 12:20:00|74378.5|74358.5|74363.4|74343.4|74386.1|74368.2|74342.6|74323.3|984
1661171100000|2022-08-22 12:25:00|74359.6|74344.6|74343.5|74323.5|74365.5|74348.1|74332.6|74314.3|928
1661171400000|2022-08-22 12:30:00|74343.3|74323.3|74364.9|74344.9|74367.3|74349.5|74342.2|74323.1|855
1661171700000|2022-08-22 12:35:00|74364.8|74344.8|74377.9|74357.9|74379.4|74364.4|74355|74337.8|925
1661172000000|2022-08-22 12:40:00|74378.2|74358.2|74387.6|74367.6|74408.8|74389.1|74372.4|74354.6|905
1661172300000|2022-08-22 12:45:00|74386.9|74366.9|74401.8|74381.8|74412.8|74395.6|74380.1|74362.5|905
1661172600000|2022-08-22 12:50:00|74401|74386|74366.1|74351.1|74410.3|74394|74365.8|74350.3|876
1661172900000|2022-08-22 12:55:00|74366.5|74351.5|74332.6|74317.6|74368.8|74351.7|74312.9|74297.2|919
1661173200000|2022-08-22 13:00:00|74334.5|74314.5|74350.9|74335.9|74376.2|74359.4|74324.4|74305|999
1661173500000|2022-08-22 13:05:00|74351.2|74336.2|74386.8|74366.8|74389.3|74371.9|74343.8|74326.4|746
1661173800000|2022-08-22 13:10:00|74387.5|74367.5|74358.1|74343.1|74387.9|74370.4|74353.6|74336.2|880
1661174100000|2022-08-22 13:15:00|74357.4|74342.4|74383.3|74363.3|74386.8|74369.9|74343.3|74326|842
1661174400000|2022-08-22 13:20:00|74380.6|74365.6|74355.3|74335.3|74386.3|74368.4|74345|74328.8|895
1661174700000|2022-08-22 13:25:00|74352|74337|74357|74337|74369|74351|74331.9|74314.1|934
1661175000000|2022-08-22 13:30:00|74356.5|74336.5|74380.1|74365.1|74389|74370.2|74349.8|74330|1022
1661175300000|2022-08-22 13:35:00|74380.4|74365.4|74404.3|74389.3|74416.2|74398.5|74373.7|74355.4|1026
1661175600000|2022-08-22 13:40:00|74404.8|74389.8|74442.4|74422.4|74449.5|74432|74396.9|74378.9|1012
1661175900000|2022-08-22 13:45:00|74441.8|74421.8|74499.9|74484.9|74505.2|74485.2|74417.1|74400|985
1661176200000|2022-08-22 13:50:00|74499.8|74484.8|74561.3|74541.3|74572.4|74554.5|74499|74480.4|1078
1661176500000|2022-08-22 13:55:00|74560.1|74540.1|74608.9|74593.9|74611.9|74593.9|74554.1|74536.4|1046
1661176800000|2022-08-22 14:00:00|74608.4|74593.4|74584.2|74569.2|74625.3|74608.9|74568|74551.3|1039
1661177100000|2022-08-22 14:05:00|74583.6|74568.6|74615.1|74600.1|74615.7|74600.7|74571.4|74553.1|999
1661177400000|2022-08-22 14:10:00|74614.8|74599.8|74566.2|74546.2|74625.2|74609.1|74561.2|74543.4|1011
1661177700000|2022-08-22 14:15:00|74566.1|74546.1|74601.3|74581.3|74624.1|74604.1|74561.1|74543.4|946
1661178000000|2022-08-22 14:20:00|74601.8|74581.8|74611.6|74591.6|74648.6|74628.6|74590.4|74572.8|965
1661178300000|2022-08-22 14:25:00|74611.3|74591.3|74609.9|74589.9|74634.1|74614.1|74593.6|74574.4|1016
1661178600000|2022-08-22 14:30:00|74610.2|74590.2|74572.8|74552.8|74619.3|74599.3|74550|74530|987
1661178900000|2022-08-22 14:35:00|74573.2|74553.2|74595.2|74575.2|74618.1|74598.1|74568.2|74548.2|978
1661179200000|2022-08-22 14:40:00|74595.8|74575.8|74639.3|74619.3|74643.3|74623.3|74553.3|74533.3|1022
1661179500000|2022-08-22 14:45:00|74640.7|74620.7|74663.1|74643.1|74672.6|74652.6|74609.7|74589.7|995
1661179800000|2022-08-22 14:50:00|74662.8|74642.8|74641.8|74621.8|74681.2|74661.2|74639.5|74619.5|1005
1661180100000|2022-08-22 14:55:00|74642|74622|74631.8|74611.8|74661.5|74641.5|74607.3|74587.3|1037
1661180400000|2022-08-22 15:00:00|74632|74612|74649.1|74629.1|74660.4|74640.4|74624.9|74604.9|963
1661180700000|2022-08-22 15:05:00|74649.5|74629.5|74689.4|74669.4|74697.6|74679.6|74647.2|74627.2|892
1661181000000|2022-08-22 15:10:00|74689.3|74669.3|74698.4|74678.4|74717.4|74699.1|74675.6|74655.6|852
1661181300000|2022-08-22 15:15:00|74699|74679|74737.9|74717.9|74738.4|74718.4|74696.4|74676.4|910
1661181600000|2022-08-22 15:20:00|74737.8|74717.8|74742.6|74722.6|74751.6|74731.6|74715.1|74695.1|960
1661181900000|2022-08-22 15:25:00|74742.5|74722.5|74875.9|74855.9|74886|74866|74741.9|74721.9|1063
1661182200000|2022-08-22 15:30:00|74875.2|74855.2|74814.4|74794.4|74880.5|74865.5|74790.3|74770.3|1061
1661182500000|2022-08-22 15:35:00|74818.2|74798.2|74876.1|74856.1|74877.7|74857.7|74815.8|74795.8|953
1661182800000|2022-08-22 15:40:00|74875.3|74855.3|74841.7|74821.7|74882.4|74862.4|74836.5|74816.5|963
1661183100000|2022-08-22 15:45:00|74840.9|74820.9|74893.9|74873.9|74929.4|74909.4|74839.8|74819.8|888
1661183400000|2022-08-22 15:50:00|74894.5|74874.5|74873.6|74853.6|74898.9|74879.5|74866.1|74846.1|854
1661183700000|2022-08-22 15:55:00|74872.3|74852.3|74874.9|74854.9|74881.9|74862.7|74831.9|74811.9|947
1661184000000|2022-08-22 16:00:00|74875.2|74855.2|74868.5|74848.5|74903.9|74883.9|74842.4|74822.4|950
1661184300000|2022-08-22 16:05:00|74871.7|74851.7|74856.3|74836.3|74885.4|74865.4|74850.7|74830.7|815
1661184600000|2022-08-22 16:10:00|74855.8|74835.8|74852.7|74832.7|74868.4|74848.4|74846.2|74826.2|822
1661184900000|2022-08-22 16:15:00|74854.6|74834.6|74851.6|74831.6|74866|74846|74839.2|74819.2|810
1661185200000|2022-08-22 16:20:00|74851|74831|74815.6|74795.6|74851.8|74831.8|74809.5|74789.5|834
1661185500000|2022-08-22 16:25:00|74815.3|74795.3|74799|74779|74815.3|74795.3|74778.9|74758.9|881
1661185800000|2022-08-22 16:30:00|74798.8|74778.8|74791.3|74771.3|74814.5|74794.5|74789.8|74769.8|794
1661186100000|2022-08-22 16:35:00|74791.8|74771.8|74770.8|74750.8|74793.6|74773.6|74762.2|74742.2|748
1661186400000|2022-08-22 16:40:00|74770.6|74750.6|74815.5|74795.5|74823.1|74803.1|74769.4|74749.4|722
1661186700000|2022-08-22 16:45:00|74815.4|74795.4|74853.8|74833.8|74856|74836|74810.5|74790.5|776
1661187000000|2022-08-22 16:50:00|74854|74834|74858.1|74838.1|74859.4|74839.4|74839.1|74819.1|665
1661187300000|2022-08-22 16:55:00|74858|74838|74894.6|74874.6|74908.1|74888.1|74856.4|74836.4|767
1661187600000|2022-08-22 17:00:00|74893.4|74873.4|74887.7|74867.7|74896.3|74876.3|74872|74852|778
1661187900000|2022-08-22 17:05:00|74887.3|74867.3|74909.8|74889.8|74913.3|74893.3|74872|74852|738
1661188200000|2022-08-22 17:10:00|74909.9|74889.9|74901.3|74881.3|74931.3|74911.3|74900.6|74880.6|728
1661188500000|2022-08-22 17:15:00|74901.7|74881.7|74916.3|74896.3|74917.6|74897.6|74892.1|74873.8|693
1661188800000|2022-08-22 17:20:00|74916.4|74896.4|74935.1|74915.1|74939.8|74919.8|74912.1|74892.1|597
1661189100000|2022-08-22 17:25:00|74935.2|74915.2|74886|74866|74935.9|74915.9|74885.2|74865.2|720
1661189400000|2022-08-22 17:30:00|74886.3|74866.3|74905.9|74885.9|74918.4|74898.4|74886|74866|742
1661189700000|2022-08-22 17:35:00|74906|74886|74881.5|74861.5|74910.3|74890.7|74875.9|74855.9|555
1661190000000|2022-08-22 17:40:00|74881.6|74861.6|74855.1|74835.1|74886.2|74866.2|74852.5|74832.5|639
1661190300000|2022-08-22 17:45:00|74854.6|74834.6|74854|74834|74866.9|74846.9|74849.2|74829.2|683
1661190600000|2022-08-22 17:50:00|74854.9|74834.9|74877.9|74857.9|74879.3|74862|74853.5|74833.5|621
1661190900000|2022-08-22 17:55:00|74878.7|74858.7|74929.6|74909.6|74933.8|74913.8|74875.7|74855.7|648
1661191200000|2022-08-22 18:00:00|74928.4|74908.4|74899.2|74879.2|74934.3|74914.3|74898.5|74878.5|640
1661191500000|2022-08-22 18:05:00|74898.9|74878.9|74895.4|74875.4|74904.7|74884.7|74884.7|74864.7|657
1661191800000|2022-08-22 18:10:00|74895.3|74875.3|74890.1|74870.1|74906.6|74886.6|74886.3|74866.3|584
1661192100000|2022-08-22 18:15:00|74890.2|74870.2|74866.6|74846.6|74902.4|74882.4|74864.8|74844.8|613
1661192400000|2022-08-22 18:20:00|74866|74846|74890.4|74870.4|74892.3|74872.3|74859.2|74839.2|668
1661192700000|2022-08-22 18:25:00|74890.3|74870.3|74887.7|74867.7|74894.7|74874.7|74876.4|74856.4|604
1661193000000|2022-08-22 18:30:00|74888.1|74868.1|74873.1|74853.1|74896.8|74876.8|74870.8|74850.8|662
1661193300000|2022-08-22 18:35:00|74871.5|74851.5|74872.1|74852.1|74886.2|74866.2|74859.4|74839.4|618
1661193600000|2022-08-22 18:40:00|74872|74852|74879|74859|74886.9|74866.9|74866.4|74846.4|623
1661193900000|2022-08-22 18:45:00|74878.7|74858.7|74885|74865|74888|74868|74870|74850|621
1661194200000|2022-08-22 18:50:00|74885.1|74865.1|74873.4|74853.4|74886.9|74866.9|74863.7|74843.7|593
1661194500000|2022-08-22 18:55:00|74874|74854|74885|74865|74887|74867|74860.1|74840.1|849
1661194800000|2022-08-22 19:00:00|74885.9|74865.9|74850.8|74830.8|74886|74866|74848.2|74828.2|813
1661195100000|2022-08-22 19:05:00|74850.9|74830.9|74844.9|74824.9|74855.5|74835.5|74833.7|74813.7|567
1661195400000|2022-08-22 19:10:00|74845.1|74825.1|74819.9|74799.9|74846.2|74826.2|74819.7|74799.7|584
1661195700000|2022-08-22 19:15:00|74819.6|74799.6|74828.6|74808.6|74830|74810|74814.7|74794.7|525
1661196000000|2022-08-22 19:20:00|74828.5|74808.5|74812.1|74792.1|74831.1|74811.1|74803.7|74783.7|552
1661196300000|2022-08-22 19:25:00|74812.7|74792.7|74798.6|74778.6|74813.9|74793.9|74790.9|74770.9|575
1661196600000|2022-08-22 19:30:00|74798.2|74778.2|74811.8|74791.8|74818.1|74798.1|74788.4|74768.4|566
1661196900000|2022-08-22 19:35:00|74812|74792|74821.8|74801.8|74823.3|74803.3|74803.6|74783.6|586
1661197200000|2022-08-22 19:40:00|74821.9|74801.9|74854.1|74834.1|74856.3|74836.3|74818.7|74800.9|486
1661197500000|2022-08-22 19:45:00|74854|74834|74828.4|74808.4|74854.8|74834.8|74818.6|74801.4|595
1661197800000|2022-08-22 19:50:00|74828.3|74808.3|74833.5|74813.5|74834|74814|74810.9|74790.9|613
1661198100000|2022-08-22 19:55:00|74834.1|74814.1|74810.8|74790.8|74837|74817|74807.6|74787.6|692
1661198400000|2022-08-22 20:00:00|74807.9|74787.9|74801.5|74781.5|74817.7|74797.7|74795|74775|596
1661198700000|2022-08-22 20:05:00|74801.4|74781.4|74804|74784|74815.2|74795.2|74800.1|74780.1|347
1661199000000|2022-08-22 20:10:00|74803.8|74783.8|74799.6|74779.6|74807.9|74787.9|74793.4|74773.4|331
1661199300000|2022-08-22 20:15:00|74799.9|74779.9|74802.6|74782.6|74812|74792|74798.4|74778.4|315
1661199600000|2022-08-22 20:20:00|74802.5|74782.5|74797.6|74777.6|74803.7|74783.7|74795.5|74775.5|218
1661199900000|2022-08-22 20:25:00|74797.5|74777.5|74804.4|74784.4|74809|74789|74792.4|74772.4|291
1661200200000|2022-08-22 20:30:00|74804.7|74784.7|74797.8|74777.8|74807.3|74787.3|74790.7|74770.7|333
1661200500000|2022-08-22 20:35:00|74797.9|74777.9|74800.8|74780.8|74803.3|74783.3|74790.2|74770.2|271
1661200800000|2022-08-22 20:40:00|74800.4|74780.4|74811.2|74791.2|74814.6|74794.6|74797.5|74777.5|338
1661201100000|2022-08-22 20:45:00|74810.8|74790.8|74810.6|74790.6|74819.2|74799.2|74807.3|74787.3|360
1661201400000|2022-08-22 20:50:00|74809.8|74789.8|74822.9|74802.9|74825|74805|74809.8|74789.8|1023
1661201700000|2022-08-22 20:55:00|74821.7|74801.7|74841.5|74774.5|74841.5|74803.4|74803.1|74756.3|962
1661202000000|2022-08-22 21:00:00|74842.8|74773.2|74848.9|74773|74850.1|74774.3|74835.2|74755.7|82
1661202300000|2022-08-22 21:05:00|74847.9|74776.7|74828.5|74785.8|74847.9|74795.3|74820.6|74774.5|68
1661202600000|2022-08-22 21:10:00|74826.1|74777.7|74842.2|74774.2|74847.5|74792.8|74818.2|74736.1|121
1661202900000|2022-08-22 21:15:00|74835.5|74796|74836|74794.8|74862.1|74802.6|74815|74767.5|166
1661203200000|2022-08-22 21:20:00|74834.8|74785.8|74822.4|74769|74857.1|74797.2|74810.4|74741.3|145
1661203500000|2022-08-22 21:25:00|74823.9|74769.7|74819.9|74782.8|74856.7|74791|74808.5|74733.3|149
1661203800000|2022-08-22 21:30:00|74812.8|74788.8|74823.2|74781.2|74829|74793.4|74809.7|74776.3|116
1661204100000|2022-08-22 21:35:00|74812.3|74792.3|74816.5|74783.8|74832.8|74792.4|74808.4|74773|107
1661204400000|2022-08-22 21:40:00|74815.9|74784.2|74812.1|74779.9|74841.5|74788.7|74806.9|74767.9|70
1661204700000|2022-08-22 21:45:00|74816|74779.8|74825.4|74771.9|74836.1|74785.5|74796.5|74761.7|238
1661205000000|2022-08-22 21:50:00|74826|74770.3|74815.7|74781|74832.9|74786.2|74799.8|74758.7|256
1661205300000|2022-08-22 21:55:00|74814.3|74781.5|74816.2|74780.1|74842.4|74790|74806.2|74764.5|218
1661205600000|2022-08-22 22:00:00|74829.8|74777.2|74810.7|74790.7|74836.5|74798.3|74805.2|74775.3|316
1661205900000|2022-08-22 22:05:00|74810.8|74790.8|74819.1|74784.4|74826.6|74796.5|74806.1|74779.1|455
1661206200000|2022-08-22 22:10:00|74818.8|74785.9|74835.6|74806.8|74835.6|74811.1|74808.2|74780.8|550
1661206500000|2022-08-22 22:15:00|74834.7|74808.4|74822.2|74802.2|74837.2|74809.6|74818.9|74794.4|623
1661206800000|2022-08-22 22:20:00|74821.3|74801.3|74827.3|74806|74836.6|74811.3|74820.2|74797|607
1661207100000|2022-08-22 22:25:00|74826.7|74806.2|74819.9|74794.7|74843|74810.5|74814.6|74791.6|595
1661207400000|2022-08-22 22:30:00|74818.7|74795.4|74812.8|74792.3|74830.4|74802.1|74811.3|74786.7|613
1661207700000|2022-08-22 22:35:00|74812.7|74792.7|74806|74786|74824.5|74798.2|74803.8|74779.7|558
1661208000000|2022-08-22 22:40:00|74805.9|74785.9|74800.2|74780.1|74815.2|74786.3|74797.2|74773.8|484
1661208300000|2022-08-22 22:45:00|74800|74780|74815.9|74794.4|74820.2|74796.8|74795.9|74773.9|413
1661208600000|2022-08-22 22:50:00|74814.6|74794.6|74809.6|74784.2|74820.2|74796.4|74801.1|74778.5|543
1661208900000|2022-08-22 22:55:00|74809.7|74784.3|74811.8|74791.8|74816.7|74793.6|74802.6|74779.8|424
1661209200000|2022-08-22 23:00:00|74811.9|74791.9|74819.5|74799.5|74819.5|74799.5|74811.4|74787.9|279
1661209500000|2022-08-22 23:05:00|74818.7|74798.7|74829.9|74809.9|74832.6|74812.1|74818.1|74798.1|454
1661209800000|2022-08-22 23:10:00|74829.6|74809.6|74840.2|74820.2|74845.1|74823.7|74828.9|74808.9|502
1661210100000|2022-08-22 23:15:00|74839.4|74819.4|74876.6|74856.6|74878.4|74858.1|74838|74816.5|496
1661210400000|2022-08-22 23:20:00|74876.5|74856.5|74881.4|74861.4|74884.6|74864.6|74866|74845.9|367
1661210700000|2022-08-22 23:25:00|74880.1|74860.1|74880.6|74860.6|74887.6|74867.6|74869.7|74849.7|445
1661211000000|2022-08-22 23:30:00|74880.4|74860.4|74880.7|74860.7|74889|74869|74875.8|74855.8|414
1661211300000|2022-08-22 23:35:00|74880.6|74860.6|74866.3|74846.3|74884.8|74864.8|74865.7|74845.7|403
1661211600000|2022-08-22 23:40:00|74865.7|74845.7|74851|74831|74866.2|74846.2|74851|74831|553
1661211900000|2022-08-22 23:45:00|74851.4|74831.4|74851.7|74831.7|74854.2|74834.1|74848.3|74828.3|329
1661212200000|2022-08-22 23:50:00|74851.9|74831.9|74842.8|74822.8|74852.8|74832.8|74841.3|74821.3|394
1661212500000|2022-08-22 23:55:00|74843.1|74823.1|74849.1|74829.1|74850.6|74830.6|74841|74821|450
1661212800000|2022-08-23 00:00:00|74849.5|74829.5|74906.4|74886.4|74910.1|74890.1|74841.5|74821.5|821
1661213100000|2022-08-23 00:05:00|74906.3|74886.3|74878|74858|74908.8|74888.8|74870.3|74850.3|774
1661213400000|2022-08-23 00:10:00|74877.6|74857.6|74884.5|74864.5|74887.4|74867.4|74866|74846|673
1661213700000|2022-08-23 00:15:00|74884.3|74864.3|74869.7|74849.7|74900.4|74880.4|74867.6|74847.6|686
1661214000000|2022-08-23 00:20:00|74869.5|74849.5|74843.8|74823.8|74870.9|74850.9|74841.6|74821.6|650
1661214300000|2022-08-23 00:25:00|74844.4|74824.4|74802.5|74782.5|74847.9|74827.9|74797.7|74777.7|779
1661214600000|2022-08-23 00:30:00|74801.9|74781.9|74802.1|74782.1|74816.4|74796.4|74791.6|74771.6|718
1661214900000|2022-08-23 00:35:00|74802.2|74782.2|74785.4|74765.4|74803.3|74783.3|74759.4|74739.4|855
1661215200000|2022-08-23 00:40:00|74785.1|74765.1|74796.7|74776.7|74805.7|74785.7|74783.7|74763.7|720
1661215500000|2022-08-23 00:45:00|74796.6|74776.6|74815.7|74795.7|74819.7|74799.7|74796.5|74776.5|596
1661215800000|2022-08-23 00:50:00|74814.7|74794.7|74826.4|74806.4|74827.3|74807.3|74806.4|74786.4|733
1661216100000|2022-08-23 00:55:00|74826|74806|74838.8|74818.8|74839.7|74819.7|74793.6|74773.6|773
1661216400000|2022-08-23 01:00:00|74838.7|74818.7|74818.4|74798.4|74843|74823|74801|74781|873
1661216700000|2022-08-23 01:05:00|74818.5|74798.5|74782.5|74762.5|74819.3|74799.3|74766.5|74746.5|787
1661217000000|2022-08-23 01:10:00|74782.9|74762.9|74788.1|74768.1|74798.7|74778.7|74780.7|74760.7|745
1661217300000|2022-08-23 01:15:00|74789|74769|74802.1|74782.1|74815|74795|74779.2|74759.2|780
1661217600000|2022-08-23 01:20:00|74802|74782|74798.1|74778.1|74804.5|74784.5|74785.2|74765.2|729
1661217900000|2022-08-23 01:25:00|74798.4|74778.4|74804.8|74784.8|74812.4|74792.4|74787.9|74767.9|622
1661218200000|2022-08-23 01:30:00|74804.9|74784.9|74811|74791|74820.6|74800.6|74803.1|74783.1|664
1661218500000|2022-08-23 01:35:00|74810.9|74790.9|74824.5|74804.5|74828.7|74808.7|74809.3|74789.3|754
1661218800000|2022-08-23 01:40:00|74824.3|74804.3|74844.5|74824.5|74847.6|74827.6|74818.1|74798.1|757
1661219100000|2022-08-23 01:45:00|74843.4|74823.4|74845.9|74825.9|74853.3|74833.3|74831.4|74811.4|755
1661219400000|2022-08-23 01:50:00|74846.3|74826.3|74848.8|74828.8|74855.6|74835.6|74839.5|74819.5|677
1661219700000|2022-08-23 01:55:00|74849|74829|74833.3|74813.3|74850|74830|74829.5|74809.5|667
1661220000000|2022-08-23 02:00:00|74833.1|74813.1|74858.5|74838.5|74859.8|74839.8|74832.8|74812.8|715
1661220300000|2022-08-23 02:05:00|74858.2|74838.2|74838.2|74818.2|74870.5|74850.5|74834.4|74814.4|681
1661220600000|2022-08-23 02:10:00|74838.6|74818.6|74826|74806|74842.5|74822.5|74819.5|74799.5|580
1661220900000|2022-08-23 02:15:00|74825.7|74805.7|74846.5|74826.5|74849.5|74829.5|74825.2|74805.2|649
1661221200000|2022-08-23 02:20:00|74846.4|74826.4|74822.5|74802.5|74846.4|74826.4|74804.3|74784.3|685
1661221500000|2022-08-23 02:25:00|74820.3|74800.3|74828|74808|74834.4|74814.4|74819.1|74799.1|558
1661221800000|2022-08-23 02:30:00|74828.4|74808.4|74837.5|74817.5|74843.9|74823.9|74827|74807|674
1661222100000|2022-08-23 02:35:00|74837.3|74817.3|74852.8|74832.8|74857|74837|74831.1|74811.1|652
1661222400000|2022-08-23 02:40:00|74853|74833|74850.1|74830.1|74859.1|74839.1|74845.4|74825.4|649
1661222700000|2022-08-23 02:45:00|74849.3|74829.3|74824.7|74804.7|74849.5|74829.5|74819.4|74799.4|692
1661223000000|2022-08-23 02:50:00|74824|74804|74816.6|74796.6|74824.1|74804.1|74811.1|74791.1|676
1661223300000|2022-08-23 02:55:00|74816.9|74796.9|74799.7|74779.7|74820.3|74800.3|74798.1|74778.1|713
1661223600000|2022-08-23 03:00:00|74798.6|74778.6|74814.4|74794.4|74817.1|74797.1|74796.2|74776.2|658
1661223900000|2022-08-23 03:05:00|74814.2|74794.2|74819.5|74799.5|74821.5|74801.5|74809.3|74789.3|563
1661224200000|2022-08-23 03:10:00|74819.8|74799.8|74809.8|74789.8|74840.5|74820.5|74808.9|74788.9|585
1661224500000|2022-08-23 03:15:00|74810|74790|74808.8|74788.8|74814.2|74794.2|74794|74774|630
1661224800000|2022-08-23 03:20:00|74809|74789|74794.5|74774.5|74811|74791|74789.9|74769.9|523
1661225100000|2022-08-23 03:25:00|74794.7|74774.7|74798.3|74778.3|74800.5|74780.5|74789.3|74769.3|561
1661225400000|2022-08-23 03:30:00|74798.2|74778.2|74818.8|74798.8|74821.9|74801.9|74798.2|74778.2|617
1661225700000|2022-08-23 03:35:00|74818.9|74798.9|74799.8|74779.8|74826.3|74806.3|74799.2|74779.2|523
1661226000000|2022-08-23 03:40:00|74800.1|74780.1|74808|74788|74810.9|74790.9|74794.9|74774.9|464
1661226300000|2022-08-23 03:45:00|74808.1|74788.1|74807.2|74787.2|74811.9|74791.9|74801.6|74781.6|454
1661226600000|2022-08-23 03:50:00|74807.3|74787.3|74818.2|74798.2|74822.6|74802.6|74805.4|74785.4|410
1661226900000|2022-08-23 03:55:00|74818.4|74798.4|74820.2|74800.2|74821.8|74801.8|74808.8|74788.8|440
1661227200000|2022-08-23 04:00:00|74822|74802|74814.9|74794.9|74827.2|74807.2|74813.6|74793.6|592
1661227500000|2022-08-23 04:05:00|74814.7|74794.7|74826.8|74806.8|74831.6|74811.6|74814.1|74794.1|491
1661227800000|2022-08-23 04:10:00|74826.9|74806.9|74839.2|74819.2|74839.3|74819.3|74825.2|74805.2|504
1661228100000|2022-08-23 04:15:00|74838|74818|74840|74820|74843|74823|74830.9|74810.9|476
1661228400000|2022-08-23 04:20:00|74839.9|74819.9|74831.6|74811.6|74840.1|74820.1|74828.2|74808.2|443
1661228700000|2022-08-23 04:25:00|74831.5|74811.5|74834.6|74814.6|74840.8|74820.8|74826|74806|492
1661229000000|2022-08-23 04:30:00|74834.4|74814.4|74826.2|74806.2|74838.2|74818.2|74825.6|74805.6|466
1661229300000|2022-08-23 04:35:00|74826.3|74806.3|74823.3|74803.3|74827.3|74807.3|74817.3|74797.3|448
1661229600000|2022-08-23 04:40:00|74823.2|74803.2|74819|74799|74824.1|74804.1|74818.4|74798.4|346
1661229900000|2022-08-23 04:45:00|74819.1|74799.1|74844.5|74824.5|74846.9|74826.9|74818.4|74798.4|358
1661230200000|2022-08-23 04:50:00|74844.4|74824.4|74864.1|74844.1|74869.2|74849.2|74842.7|74822.7|518
1661230500000|2022-08-23 04:55:00|74864.7|74844.7|74875.8|74855.8|74877.2|74857.2|74863.7|74843.7|492
1661230800000|2022-08-23 05:00:00|74876.3|74856.3|74868.4|74848.4|74877|74857|74861.1|74841.1|595
1661231100000|2022-08-23 05:05:00|74868.3|74848.3|74875.4|74855.4|74883.4|74863.4|74863.6|74843.6|437
1661231400000|2022-08-23 05:10:00|74875.6|74855.6|74900.7|74880.7|74904.3|74884.3|74867.2|74847.2|704
1661231700000|2022-08-23 05:15:00|74900.8|74880.8|74906.7|74886.7|74916.4|74896.4|74900.8|74880.8|549
1661232000000|2022-08-23 05:20:00|74906.6|74886.6|74991|74971|75024.5|75004.5|74904.1|74884.1|849
1661232300000|2022-08-23 05:25:00|74991.6|74971.6|74969.7|74949.7|74994.7|74974.7|74961.7|74941.7|815
1661232600000|2022-08-23 05:30:00|74970.3|74950.3|74974.5|74954.5|75009.7|74989.7|74960.7|74940.7|787
1661232900000|2022-08-23 05:35:00|74973.9|74953.9|75000.1|74980.1|75006.2|74986.2|74956.8|74936.8|675
1661233200000|2022-08-23 05:40:00|74999.5|74979.5|74972|74952|74999.5|74979.5|74962.6|74942.6|747
1661233500000|2022-08-23 05:45:00|74971.6|74951.6|74978.7|74958.7|74986|74966|74964.1|74944.1|650
1661233800000|2022-08-23 05:50:00|74979.1|74959.1|75005.8|74985.8|75009.9|74989.9|74963.1|74943.1|820
1661234100000|2022-08-23 05:55:00|75005.2|74985.2|74982.3|74962.3|75006.5|74986.5|74965.7|74945.7|793
1661234400000|2022-08-23 06:00:00|74978.7|74958.7|74978|74958|75015.6|74995.6|74967.9|74947.9|923
1661234700000|2022-08-23 06:05:00|74978.1|74958.1|74969.9|74949.9|74994.5|74974.5|74963.3|74944.9|877
1661235000000|2022-08-23 06:10:00|74969.5|74949.5|75008.4|74988.4|75010.4|74990.4|74961.6|74941.6|934
1661235300000|2022-08-23 06:15:00|75008.6|74988.6|75001.7|74981.7|75036.9|75016.9|74989.2|74969.2|932
1661235600000|2022-08-23 06:20:00|75000.1|74980.1|75009.8|74989.8|75015.4|74995.4|74987|74967|961
1661235900000|2022-08-23 06:25:00|75009.1|74989.1|75027.5|75007.5|75068.1|75048.1|75006.6|74986.6|937
1661236200000|2022-08-23 06:30:00|75026.1|75006.1|75075.2|75055.2|75077.1|75058|75012.5|74994.2|846
1661236500000|2022-08-23 06:35:00|75075.7|75055.7|75106.5|75086.5|75117.9|75097.9|75070.1|75052.5|864
1661236800000|2022-08-23 06:40:00|75106.2|75086.2|75074.7|75054.7|75107.3|75087.3|75074|75054|835
1661237100000|2022-08-23 06:45:00|75075.3|75055.3|75051.2|75031.2|75079.6|75059.6|75037.7|75017.7|948
1661237400000|2022-08-23 06:50:00|75051.4|75031.4|75086.4|75066.4|75086.4|75066.4|75033.6|75016.1|867
1661237700000|2022-08-23 06:55:00|75087.1|75067.1|75087.1|75067.1|75106.4|75089.1|75078|75059.2|839
1661238000000|2022-08-23 07:00:00|75086.8|75066.8|75055.6|75040.6|75096.6|75079.4|75051.9|75034.9|995
1661238300000|2022-08-23 07:05:00|75055.5|75040.5|75056.4|75036.4|75094.9|75076.8|75020.7|75002.2|1014
1661238600000|2022-08-23 07:10:00|75056.6|75036.6|75076.5|75056.5|75081.9|75061.9|75010.1|74990.2|1068
1661238900000|2022-08-23 07:15:00|75082.1|75062.1|75062.7|75042.7|75130.1|75110.1|75026.1|75006.1|1085
1661239200000|2022-08-23 07:20:00|75062.4|75042.4|75019.6|74999.6|75071.3|75051.3|74971.7|74953.9|1053
1661239500000|2022-08-23 07:25:00|75017.4|74997.4|75081.8|75059.4|75100|75074|75008.5|74990.2|998
1661239800000|2022-08-23 07:30:00|75101|75039.9|74972.4|74952.4|75101|75039.9|74884.6|74858.5|1139
1661240100000|2022-08-23 07:35:00|74971.8|74951.8|74888.3|74868.3|74986.6|74966.6|74887|74867|1074
1661240400000|2022-08-23 07:40:00|74889.8|74869.8|74808.2|74788.2|74900.3|74883.9|74758.5|74738.5|1131
1661240700000|2022-08-23 07:45:00|74808.4|74788.4|74847|74827|74851.4|74831.4|74808.4|74788.4|1000
1661241000000|2022-08-23 07:50:00|74847.4|74827.4|74884.1|74864.1|74896.3|74876.3|74819.2|74799.2|971
1661241300000|2022-08-23 07:55:00|74883.1|74863.1|74881|74861|74893|74873|74845.9|74825.9|978
1661241600000|2022-08-23 08:00:00|74881.2|74860.6|74922.8|74902.8|74923.7|74903.7|74836.8|74816.8|1057
1661241900000|2022-08-23 08:05:00|74924|74904|74913.8|74893.8|74942.4|74922.4|74898.1|74878.1|985
1661242200000|2022-08-23 08:10:00|74912.6|74892.6|74913.4|74893.4|74917.9|74897.9|74812|74792|1061
1661242500000|2022-08-23 08:15:00|74913.3|74893.3|74877.3|74857.3|74925.8|74905.8|74867.5|74847.5|920
1661242800000|2022-08-23 08:20:00|74877|74857|74875.8|74855.8|74921|74901.5|74861.3|74843.6|867
1661243100000|2022-08-23 08:25:00|74874.4|74854.4|74920.7|74900.7|74924.2|74904.2|74863|74843|930
1661243400000|2022-08-23 08:30:00|74908.1|74888.1|74839.4|74824.4|74931.3|74911.3|74830|74813|1054
1661243700000|2022-08-23 08:35:00|74839.7|74824.7|74848.5|74828.5|74889|74869|74829.9|74812.4|950
1661244000000|2022-08-23 08:40:00|74847.6|74827.6|74838.2|74823.2|74850.1|74830.1|74814.5|74798.1|953
1661244300000|2022-08-23 08:45:00|74837.3|74822.3|74894.4|74879.4|74899|74881.2|74829.9|74814.4|931
1661244600000|2022-08-23 08:50:00|74894|74879|74906.8|74891.8|74927.9|74910.6|74860|74842.4|917
1661244900000|2022-08-23 08:55:00|74909|74894|74885.8|74870.8|74921.9|74906.8|74878.1|74861.2|912
1661245200000|2022-08-23 09:00:00|74885.5|74870.5|74878|74858|74951.2|74933.5|74867.4|74848.2|1011
1661245500000|2022-08-23 09:05:00|74877.1|74857.1|74835.2|74815.2|74879|74860|74827|74808.4|975
1661245800000|2022-08-23 09:10:00|74835|74815|74857.1|74837.1|74870|74850|74829|74812.3|895
1661246100000|2022-08-23 09:15:00|74857.5|74837.5|74908.5|74888.5|74912.5|74894.8|74853.1|74833.1|913
1661246400000|2022-08-23 09:20:00|74908.7|74888.7|74898|74878|74909.4|74892.4|74854.1|74836.4|966
1661246700000|2022-08-23 09:25:00|74897.9|74877.9|74948.9|74933.9|74964.7|74947.4|74889.7|74872|916
1661247000000|2022-08-23 09:30:00|74949|74934|74965.8|74950.8|74973.6|74957.2|74940.2|74922.8|845
1661247300000|2022-08-23 09:35:00|74966.1|74951.1|74965.9|74950.9|74986.3|74969.8|74948.9|74933.9|810
1661247600000|2022-08-23 09:40:00|74968.7|74948.7|74979.7|74959.7|75017.6|75000.7|74953.7|74936.7|841
1661247900000|2022-08-23 09:45:00|74979.9|74959.9|74949|74929|74989.5|74970.7|74943.9|74923.9|911
1661248200000|2022-08-23 09:50:00|74949.6|74929.6|74942|74922|74973.2|74953.2|74940.7|74922|800
1661248500000|2022-08-23 09:55:00|74942.9|74922.9|74906|74886|74949.2|74931.9|74895.6|74878.3|862
1661248800000|2022-08-23 10:00:00|74906.7|74886.7|74909.2|74889.2|74926.9|74906.9|74883.8|74864.6|841
1661249100000|2022-08-23 10:05:00|74911.5|74891.5|74945.9|74925.9|74945.9|74927.7|74901.9|74884.2|786
1661249400000|2022-08-23 10:10:00|74941.2|74926.2|74979.5|74959.5|74986.6|74966.6|74933.4|74917|818
1661249700000|2022-08-23 10:15:00|74979|74959|75022.8|75007.8|75025.7|75008.1|74976.9|74958.5|865
1661250000000|2022-08-23 10:20:00|75021.6|75006.6|75010.9|74990.9|75035.6|75016.3|75003.1|74986.6|844
1661250300000|2022-08-23 10:25:00|75012.7|74992.7|74974.5|74954.5|75018|74998|74974.5|74954.5|863
1661250600000|2022-08-23 10:30:00|74974.3|74954.3|74944.8|74929.8|74984.5|74967.6|74938.4|74923.4|868
1661250900000|2022-08-23 10:35:00|74949|74929|74977.3|74957.3|74979|74961.6|74937|74918.9|762
1661251200000|2022-08-23 10:40:00|74977|74957|74932.6|74917.6|74982.3|74964.4|74926.5|74910.7|834
1661251500000|2022-08-23 10:45:00|74932.8|74917.8|74923.1|74903.1|74947.7|74930.8|74903.1|74883.1|792
1661251800000|2022-08-23 10:50:00|74923|74903|74958.8|74943.8|74959.5|74944.5|74906.2|74891.1|787
1661252100000|2022-08-23 10:55:00|74960|74945|74950.3|74935.3|74974.7|74958.1|74937.9|74920.8|865
1661252400000|2022-08-23 11:00:00|74950.4|74935.4|74962.2|74947.2|74975.9|74959|74923.9|74905.9|841
1661252700000|2022-08-23 11:05:00|74967.2|74947.4|74956.1|74936.1|74976|74958.1|74953.7|74934.8|835
1661253000000|2022-08-23 11:10:00|74955.9|74935.9|74931|74916|74964.2|74944.2|74924.8|74904.8|747
1661253300000|2022-08-23 11:15:00|74934.5|74914.5|74937.2|74922.2|74950|74930.6|74912.5|74895.6|835
1661253600000|2022-08-23 11:20:00|74936.9|74921.9|74911.2|74896.2|74938.7|74922|74906.5|74889.7|772
1661253900000|2022-08-23 11:25:00|74915.6|74895.6|74935.8|74915.8|74947|74927.5|74909.4|74892.6|651
1661254200000|2022-08-23 11:30:00|74936|74916|74966.9|74946.9|74972.8|74956.2|74931.6|74911.6|717
1661254500000|2022-08-23 11:35:00|74966.8|74946.8|74954|74934|74972.9|74953.1|74944.3|74926.8|645
1661254800000|2022-08-23 11:40:00|74953.8|74933.8|74941.4|74921.4|74977.6|74957.9|74937.9|74920.5|743
1661255100000|2022-08-23 11:45:00|74941.8|74921.8|74940.8|74920.8|74966.8|74949.2|74914.9|74894.9|899
1661255400000|2022-08-23 11:50:00|74941.2|74921.2|74888.3|74868.3|74953|74934.7|74870.2|74850.2|860
1661255700000|2022-08-23 11:55:00|74929|74909|74947.1|74927.1|74974.5|74955.8|74894.7|74877.1|1016
1661256000000|2022-08-23 12:00:00|74947.8|74927.8|74972|74952|74975.2|74955.2|74924.6|74905.8|1009
1661256300000|2022-08-23 12:05:00|74973.4|74953.4|74932.9|74912.9|74974.1|74954.6|74925.5|74908.1|858
1661256600000|2022-08-23 12:10:00|74932.7|74912.7|74930.9|74910.9|74950.5|74932.9|74897.3|74880|930
1661256900000|2022-08-23 12:15:00|74926.7|74906.7|74965.9|74945.9|74965.9|74945.9|74914.1|74898|897
1661257200000|2022-08-23 12:20:00|74968.8|74948.8|74998.9|74978.9|75001.4|74984|74946.2|74926.4|979
1661257500000|2022-08-23 12:25:00|74999.6|74979.6|74985.8|74970.8|75008.1|74990.8|74970.5|74953.8|964
1661257800000|2022-08-23 12:30:00|74987.2|74967.2|75002.9|74982.9|75029|75011.5|74978.4|74960.4|1028
1661258100000|2022-08-23 12:35:00|75004.3|74984.3|74974.7|74959.7|75008.6|74991.2|74974.7|74957.5|956
1661258400000|2022-08-23 12:40:00|74975.1|74960.1|74920.1|74905.1|74977.2|74960.1|74912.8|74896|999
1661258700000|2022-08-23 12:45:00|74920.2|74905.2|74933|74913|74956.4|74936.4|74917.7|74900.2|831
1661259000000|2022-08-23 12:50:00|74934.5|74914.5|74911.2|74891.2|74955.7|74938|74895.5|74875.5|883
1661259300000|2022-08-23 12:55:00|74911.4|74891.4|74955.9|74935.9|74967.1|74949.2|74902.7|74885.1|921
1661259600000|2022-08-23 13:00:00|74954.6|74934.6|74956.2|74936.2|74979.6|74962|74930.5|74913.3|966
1661259900000|2022-08-23 13:05:00|74955.3|74935.3|74946.8|74926.8|74957.1|74939.6|74917|74899.2|956
1661260200000|2022-08-23 13:10:00|74947.2|74927.2|74878.6|74858.6|74955.8|74937.7|74876.6|74858.5|949
1661260500000|2022-08-23 13:15:00|74878.9|74858.9|74882.8|74862.8|74902.8|74885.2|74868|74850.8|935
1661260800000|2022-08-23 13:20:00|74879.3|74864.3|74783|74768|74891.1|74871.1|74781.6|74765.8|934
1661261100000|2022-08-23 13:25:00|74785.2|74765.2|74811.2|74796.2|74853.4|74834.3|74781.1|74762.6|1012
1661261400000|2022-08-23 13:30:00|74811.5|74796.5|74760.4|74745.4|74832.6|74814.7|74760.4|74744.5|1057
1661261700000|2022-08-23 13:35:00|74763.1|74743.1|74642.3|74622.3|74775.2|74757|74603.6|74583.6|1127
1661262000000|2022-08-23 13:40:00|74643.1|74623.1|74662.7|74642.7|74663.8|74643.8|74602.7|74585.7|1073
1661262300000|2022-08-23 13:45:00|74614|74578.3|74433.1|74413.1|74614|74580.3|74411.3|74392.3|1143
1661262600000|2022-08-23 13:50:00|74432.4|74412.4|74515.4|74495.4|74526.8|74508.8|74421.4|74401.4|1134
1661262900000|2022-08-23 13:55:00|74515.8|74495.8|74403.1|74383.1|74515.8|74495.8|74402.4|74382.4|1076
1661263200000|2022-08-23 14:00:00|74403.2|74383.2|74383.1|74363.1|74418.3|74398.3|74253.7|74233.7|1163
1661263500000|2022-08-23 14:05:00|74383.6|74363.6|74302|74282|74383.6|74363.6|74297.6|74277.6|1106
1661263800000|2022-08-23 14:10:00|74305.4|74285.4|74376.3|74356.3|74376.3|74356.3|74269.9|74249.9|1134
1661264100000|2022-08-23 14:15:00|74376.6|74356.6|74483|74463|74483|74463|74370.2|74350.2|1134
1661264400000|2022-08-23 14:20:00|74482|74462|74457.3|74437.3|74491|74471|74430.5|74410.5|1086
1661264700000|2022-08-23 14:25:00|74458|74438|74537.2|74517.2|74538.2|74518.2|74458|74438|1058
1661265000000|2022-08-23 14:30:00|74537.1|74517.1|74525.4|74505.4|74557.4|74537.4|74489.8|74469.8|1045
1661265300000|2022-08-23 14:35:00|74524.4|74504.4|74571.5|74551.5|74584.4|74564.4|74508.5|74488.5|1070
1661265600000|2022-08-23 14:40:00|74570.9|74550.9|74577.6|74557.6|74600.2|74580.2|74568.6|74548.6|1041
1661265900000|2022-08-23 14:45:00|74575.8|74555.8|74537.5|74517.5|74601.5|74581.5|74530.9|74510.9|997
1661266200000|2022-08-23 14:50:00|74537.3|74517.3|74475.2|74455.2|74537.3|74517.3|74459|74439|1086
1661266500000|2022-08-23 14:55:00|74475.3|74455.3|74484.9|74464.9|74500.5|74480.5|74467.3|74447.7|1053
1661266800000|2022-08-23 15:00:00|74485.2|74465.2|74442.5|74422.5|74510.4|74490.4|74428.8|74408.8|1048
1661267100000|2022-08-23 15:05:00|74443.4|74423.4|74438.3|74418.3|74486|74466|74438|74418|1001
1661267400000|2022-08-23 15:10:00|74438.5|74418.5|74401.1|74381.1|74438.5|74418.5|74380.9|74360.9|1026
1661267700000|2022-08-23 15:15:00|74400.4|74380.4|74388.6|74373.6|74409.2|74390.3|74343|74325|996
1661268000000|2022-08-23 15:20:00|74388.9|74373.9|74407.7|74387.7|74407.8|74390.9|74362|74344|958
1661268300000|2022-08-23 15:25:00|74408|74388|74471.3|74451.3|74473.1|74454.1|74397|74379.2|963
1661268600000|2022-08-23 15:30:00|74469|74449|74483.6|74463.6|74490.5|74473.4|74437.3|74417.3|1005
1661268900000|2022-08-23 15:35:00|74480.5|74460.5|74497.2|74482.2|74511.9|74494.8|74467.5|74449.1|972
1661269200000|2022-08-23 15:40:00|74497.3|74482.3|74518.2|74498.2|74530.9|74514.3|74492.3|74474.9|985
1661269500000|2022-08-23 15:45:00|74517.9|74497.9|74539|74524|74547.2|74527.8|74500.8|74484.7|945
1661269800000|2022-08-23 15:50:00|74538.7|74523.7|74556.7|74536.7|74565.5|74548|74526|74508.3|958
1661270100000|2022-08-23 15:55:00|74556.6|74541.6|74574.9|74559.9|74616.1|74598.5|74550.1|74530.9|957
1661270400000|2022-08-23 16:00:00|74578.3|74558.3|74624.2|74609.2|74638.7|74621.8|74552.6|74534.8|969
1661270700000|2022-08-23 16:05:00|74624.1|74609.1|74596.9|74576.9|74632|74615.5|74596.7|74576.7|895
1661271000000|2022-08-23 16:10:00|74596.8|74576.8|74610.3|74590.3|74613.7|74593.7|74579.7|74562.1|772
1661271300000|2022-08-23 16:15:00|74610.4|74590.4|74617.8|74597.8|74633.6|74616.8|74607.1|74587.1|825
1661271600000|2022-08-23 16:20:00|74617.5|74597.5|74576.1|74561.1|74630.8|74613.4|74566.6|74551.6|806
1661271900000|2022-08-23 16:25:00|74579.1|74559.1|74585.4|74570.4|74587.1|74570.8|74559.8|74540|756
1661272200000|2022-08-23 16:30:00|74584.6|74569.6|74581.4|74566.4|74589.2|74571|74568|74550.5|775
1661272500000|2022-08-23 16:35:00|74584|74564|74550.9|74535.9|74584|74564.6|74544.4|74525.6|802
1661272800000|2022-08-23 16:40:00|74550.7|74535.7|74554.9|74534.9|74564.1|74544.1|74527.9|74510.1|775
1661273100000|2022-08-23 16:45:00|74558.6|74538.6|74561.8|74541.8|74586.6|74568.4|74550.5|74530.5|723
1661273400000|2022-08-23 16:50:00|74561.9|74541.9|74567.9|74547.9|74577.7|74559.1|74553.1|74534.6|792
1661273700000|2022-08-23 16:55:00|74566.5|74546.5|74543.7|74523.7|74568.8|74550.7|74541.4|74523.2|765
1661274000000|2022-08-23 17:00:00|74544.5|74524.5|74538|74523|74567.9|74548.9|74536.8|74519.2|855
1661274300000|2022-08-23 17:05:00|74535.2|74520.2|74572.3|74552.3|74579.7|74561.4|74533.6|74516.9|836
1661274600000|2022-08-23 17:10:00|74572.1|74552.1|74586.5|74566.5|74622.4|74603.2|74564.7|74547|892
1661274900000|2022-08-23 17:15:00|74583.8|74568.8|74615|74595|74616.7|74596.7|74571.2|74551.7|886
1661275200000|2022-08-23 17:20:00|74614.7|74594.7|74623.7|74603.7|74623.7|74603.7|74591.5|74573.9|804
1661275500000|2022-08-23 17:25:00|74623.5|74603.5|74627.6|74607.6|74634.6|74614.6|74612.6|74594.3|856
1661275800000|2022-08-23 17:30:00|74627.9|74607.9|74608.6|74588.6|74647.1|74627.1|74606.1|74588.1|780
1661276100000|2022-08-23 17:35:00|74608.8|74588.8|74626.6|74606.6|74626.7|74606.7|74602.7|74584|727
1661276400000|2022-08-23 17:40:00|74626.5|74606.5|74650|74630|74650.3|74630.3|74622.2|74603|650
1661276700000|2022-08-23 17:45:00|74649.9|74629.9|74619.6|74599.6|74658.7|74643.7|74617.1|74599.5|716
1661277000000|2022-08-23 17:50:00|74619.4|74599.4|74662.1|74642.1|74662.5|74645.5|74617|74599.4|705
1661277300000|2022-08-23 17:55:00|74662|74642|74665.7|74645.7|74670.7|74654.4|74648.6|74631.1|619
1661277600000|2022-08-23 18:00:00|74661|74646|74650|74630|74679.6|74661.1|74647.6|74629.8|745
1661277900000|2022-08-23 18:05:00|74650.3|74630.3|74628.8|74608.8|74650.3|74630.3|74617.1|74599.3|721
1661278200000|2022-08-23 18:10:00|74629.4|74609.4|74642|74622|74655.1|74637.6|74625.9|74607.8|761
1661278500000|2022-08-23 18:15:00|74642.1|74622.1|74647.2|74627.2|74654.8|74637|74633.2|74613.9|578
1661278800000|2022-08-23 18:20:00|74647.3|74627.3|74631.8|74616.8|74651.7|74633.2|74627.2|74609.3|512
1661279100000|2022-08-23 18:25:00|74631.9|74616.9|74654.4|74634.4|74654.7|74635.9|74631.9|74614.2|504
1661279400000|2022-08-23 18:30:00|74653.6|74638.6|74682.4|74662.4|74686.5|74670.7|74653.6|74636.5|827
1661279700000|2022-08-23 18:35:00|74682.1|74662.1|74667.6|74647.6|74685.5|74666.5|74662.6|74643.6|710
1661280000000|2022-08-23 18:40:00|74670.1|74650.1|74676.8|74656.8|74680.7|74660.7|74665.8|74647.3|560
1661280300000|2022-08-23 18:45:00|74676.7|74656.7|74676.2|74656.2|74687.4|74670|74668.4|74648.4|625
1661280600000|2022-08-23 18:50:00|74676.3|74656.3|74673.4|74653.4|74682.4|74663.6|74656.6|74637.4|718
1661280900000|2022-08-23 18:55:00|74673.2|74653.2|74682.9|74662.9|74686.1|74667.9|74663.8|74646.7|799
1661281200000|2022-08-23 19:00:00|74682.4|74662.4|74682.4|74662.4|74690.8|74670.8|74671.7|74651.7|797
1661281500000|2022-08-23 19:05:00|74682.5|74662.5|74667.1|74647.1|74682.8|74662.8|74662.6|74642.6|476
1661281800000|2022-08-23 19:10:00|74667|74647|74646.3|74626.3|74672.1|74652.1|74636.8|74618.5|684
1661282100000|2022-08-23 19:15:00|74646.4|74626.4|74641.7|74621.7|74656.4|74636.4|74638.7|74620.6|545
1661282400000|2022-08-23 19:20:00|74641.6|74621.6|74677.3|74657.3|74681.2|74661.2|74641.1|74621.1|680
1661282700000|2022-08-23 19:25:00|74676.8|74656.8|74669.1|74649.1|74685.4|74665.4|74660.2|74640.2|693
1661283000000|2022-08-23 19:30:00|74669.2|74649.2|74657.4|74637.4|74670.8|74652.8|74653|74633|563
1661283300000|2022-08-23 19:35:00|74657.8|74637.8|74648.7|74628.7|74661.1|74641.1|74643.3|74623.3|649
1661283600000|2022-08-23 19:40:00|74648.3|74628.3|74663.3|74643.3|74664.6|74646.4|74644.3|74624.3|631
1661283900000|2022-08-23 19:45:00|74663.4|74643.4|74665.7|74645.7|74672.3|74654.3|74660.2|74641.6|577
1661284200000|2022-08-23 19:50:00|74667.8|74647.8|74639.1|74619.1|74673.7|74653.9|74636.5|74617.4|698
1661284500000|2022-08-23 19:55:00|74638.8|74618.8|74621.7|74601.7|74641.7|74621.7|74620.3|74600.3|581
1661284800000|2022-08-23 20:00:00|74622.3|74602.3|74618.4|74598.4|74627.1|74607.1|74609.4|74589.4|499
1661285100000|2022-08-23 20:05:00|74617.8|74597.8|74629|74609|74630.4|74610.4|74613.8|74593.8|439
1661285400000|2022-08-23 20:10:00|74628.9|74608.9|74631.6|74611.6|74632.6|74612.6|74626.1|74606.1|336
1661285700000|2022-08-23 20:15:00|74631.7|74611.7|74635.5|74615.5|74636.7|74616.7|74629.9|74609.9|331
1661286000000|2022-08-23 20:20:00|74635.4|74615.4|74625.8|74605.8|74636.1|74616.1|74624.2|74604.2|377
1661286300000|2022-08-23 20:25:00|74625.7|74605.7|74603.7|74583.7|74626.4|74606.4|74600.5|74580.5|513
1661286600000|2022-08-23 20:30:00|74604|74584|74609.3|74589.3|74609.7|74589.7|74601.2|74581.2|263
1661286900000|2022-08-23 20:35:00|74609.4|74589.4|74602.1|74582.1|74610.4|74590.4|74602|74582|284
1661287200000|2022-08-23 20:40:00|74602.3|74582.3|74611.5|74591.5|74618.1|74598.1|74601.1|74581.1|316
1661287500000|2022-08-23 20:45:00|74610.6|74590.6|74621.1|74601.1|74624.3|74604.3|74610.4|74590.4|530
1661287800000|2022-08-23 20:50:00|74620.6|74600.6|74620.5|74600.5|74623.7|74603.7|74612.3|74592.3|405
1661288100000|2022-08-23 20:55:00|74620|74600|74618.4|74578.9|74640.2|74612.4|74614.7|74575|394
1661288400000|2022-08-23 21:00:00|74627.6|74569.8|74628.1|74574.5|74636|74575.9|74623.2|74560.4|36
1661288700000|2022-08-23 21:05:00|74628.8|74575.8|74617.7|74578|74632.1|74593|74608.5|74554.7|58
1661289000000|2022-08-23 21:10:00|74627.9|74560.1|74620.9|74563.1|74639|74588.2|74608.2|74537.6|132
1661289300000|2022-08-23 21:15:00|74615.4|74570.1|74608.4|74574.9|74631.4|74585.8|74605.7|74552.4|154
1661289600000|2022-08-23 21:20:00|74608.5|74574.8|74615.8|74572.4|74632.5|74585|74598.3|74537|403
1661289900000|2022-08-23 21:25:00|74617.3|74572.2|74613.1|74576.5|74630.7|74585.7|74604.7|74552.7|214
1661290200000|2022-08-23 21:30:00|74605.7|74585.7|74618.3|74575|74625.7|74589.7|74605.7|74564.6|338
1661290500000|2022-08-23 21:35:00|74616.3|74577.2|74619.4|74585.2|74635.6|74592.4|74606.9|74559.6|219
1661290800000|2022-08-23 21:40:00|74621.5|74583.7|74621.2|74578.5|74633.2|74592.5|74609.9|74562.4|218
1661291100000|2022-08-23 21:45:00|74622.7|74579|74617.5|74581.4|74627.4|74590.8|74608.1|74567.5|368
1661291400000|2022-08-23 21:50:00|74618.6|74580.7|74608.2|74588.2|74632.9|74589.6|74607.6|74561.4|218
1661291700000|2022-08-23 21:55:00|74608|74588|74646.7|74561.4|74654.9|74593.8|74606.7|74553|169
1661292000000|2022-08-23 22:00:00|74626.5|74584.4|74600.2|74576.6|74652.5|74595.9|74598.4|74553.9|451
1661292300000|2022-08-23 22:05:00|74602.1|74574.5|74592|74572|74613.6|74581.7|74589.2|74554|347
1661292600000|2022-08-23 22:10:00|74592.7|74572.4|74599.4|74579.4|74617.2|74581.7|74588.8|74558.2|424
1661292900000|2022-08-23 22:15:00|74599.3|74579.3|74613.2|74582.6|74626.2|74594.2|74599.3|74568.1|336
1661293200000|2022-08-23 22:20:00|74612.1|74584.3|74621.4|74587.2|74628|74601.7|74606.7|74579.3|411
1661293500000|2022-08-23 22:25:00|74621.8|74586.8|74602.9|74582.9|74623.7|74597.1|74602.9|74575.7|425
1661293800000|2022-08-23 22:30:00|74603.2|74583.2|74610.5|74589|74613.7|74590|74599.7|74570.5|352
1661294100000|2022-08-23 22:35:00|74609.9|74589.9|74602.6|74582.6|74618.5|74595.1|74602|74580.9|345
1661294400000|2022-08-23 22:40:00|74603.3|74583.3|74613.2|74593.2|74613.4|74593.4|74602.1|74580.9|482
1661294700000|2022-08-23 22:45:00|74613.4|74593.4|74587.3|74567.3|74614.8|74594.8|74579.1|74555.9|367
1661295000000|2022-08-23 22:50:00|74587.2|74567.2|74595.6|74575.6|74599.7|74579.4|74586|74561.2|404
1661295300000|2022-08-23 22:55:00|74595.4|74575.4|74584.4|74564.4|74598.3|74576.6|74582.1|74562.1|390
1661295600000|2022-08-23 23:00:00|74584.8|74564.5|74598.1|74578.1|74603.3|74582.5|74583.7|74563.7|562
1661295900000|2022-08-23 23:05:00|74597.7|74577.7|74585.7|74565.7|74599.1|74578.8|74583.7|74563.7|520
1661296200000|2022-08-23 23:10:00|74586.1|74566.1|74606.3|74586.3|74606.6|74586.6|74585.7|74565.7|432
1661296500000|2022-08-23 23:15:00|74606.2|74586.2|74609.1|74589.1|74612.3|74592.3|74596.3|74576.3|489
1661296800000|2022-08-23 23:20:00|74609.2|74589.2|74614.7|74594.7|74617|74597|74607.5|74587.5|470
1661297100000|2022-08-23 23:25:00|74614.8|74594.8|74635.9|74615.9|74637.2|74617.2|74606.1|74586.1|531
1661297400000|2022-08-23 23:30:00|74636|74616|74640.2|74620.2|74650.1|74630.1|74634.4|74614.4|612
1661297700000|2022-08-23 23:35:00|74640|74620|74650.3|74630.3|74654.2|74634.2|74636.6|74616.6|564
1661298000000|2022-08-23 23:40:00|74650.6|74630.6|74643|74623|74651.8|74631.8|74639.5|74619.5|396
1661298300000|2022-08-23 23:45:00|74642.6|74622.6|74640.1|74620.1|74651.3|74631.3|74635.4|74615.4|491
1661298600000|2022-08-23 23:50:00|74639.5|74619.5|74641.8|74621.8|74642.5|74622.5|74628|74608|426
1661298900000|2022-08-23 23:55:00|74641.9|74621.9|74631.5|74611.5|74641.9|74621.9|74628.6|74608.6|424
1661299200000|2022-08-24 00:00:00|74631.4|74611.4|74597.5|74577.5|74644.3|74624.3|74590|74570|835
1661299500000|2022-08-24 00:05:00|74597.2|74577.2|74636.8|74616.8|74651.4|74631.4|74597.2|74577.2|653
1661299800000|2022-08-24 00:10:00|74636.7|74616.7|74664.7|74644.7|74667.9|74647.9|74631.5|74611.5|660
1661300100000|2022-08-24 00:15:00|74665.2|74645.2|74686.8|74666.8|74690.5|74670.5|74653.8|74633.8|605
1661300400000|2022-08-24 00:20:00|74686.9|74666.9|74701|74681|74703.1|74683.1|74678|74658|653
1661300700000|2022-08-24 00:25:00|74700.3|74680.3|74693.9|74673.9|74715.8|74695.8|74689.7|74669.7|619
1661301000000|2022-08-24 00:30:00|74693|74673|74710.8|74690.8|74711.7|74691.7|74686.2|74666.2|633
1661301300000|2022-08-24 00:35:00|74711.3|74691.3|74706.6|74686.6|74733.8|74713.8|74701.9|74681.9|625
1661301600000|2022-08-24 00:40:00|74706.8|74686.8|74689.8|74669.8|74714.2|74694.2|74688.1|74668.1|638
1661301900000|2022-08-24 00:45:00|74689.3|74669.3|74706.4|74686.4|74707.7|74687.7|74679.6|74659.6|646
1661302200000|2022-08-24 00:50:00|74705.9|74685.9|74717.3|74697.3|74728.1|74708.1|74702.7|74682.7|757
1661302500000|2022-08-24 00:55:00|74721.1|74701.1|74734.5|74714.5|74738.9|74718.9|74709.2|74689.2|579
1661302800000|2022-08-24 01:00:00|74734.4|74714.4|74765.8|74745.8|74781.4|74763.7|74723.1|74703.1|796
1661303100000|2022-08-24 01:05:00|74765.3|74745.3|74774.6|74754.6|74795.9|74775.9|74759.2|74739.2|711
1661303400000|2022-08-24 01:10:00|74774.3|74754.3|74761.5|74741.5|74778.5|74758.5|74759.9|74739.9|623
1661303700000|2022-08-24 01:15:00|74761.4|74741.4|74728.5|74708.5|74761.5|74741.5|74714.3|74694.3|799
1661304000000|2022-08-24 01:20:00|74728.7|74708.7|74752.7|74732.7|74758.6|74738.6|74728.7|74708.7|649
1661304300000|2022-08-24 01:25:00|74751.8|74731.8|74772.2|74752.2|74778.8|74759.1|74744.7|74724.7|589
1661304600000|2022-08-24 01:30:00|74772.1|74752.1|74775.1|74755.1|74791.9|74771.9|74769.2|74749.2|696
1661304900000|2022-08-24 01:35:00|74775.2|74755.2|74768.2|74748.2|74778.8|74758.8|74760.7|74740.7|653
1661305200000|2022-08-24 01:40:00|74768.5|74748.5|74772.6|74752.6|74787.6|74767.6|74762.5|74742.5|684
1661305500000|2022-08-24 01:45:00|74772.7|74752.7|74795.7|74775.7|74796.6|74776.6|74772|74752|653
1661305800000|2022-08-24 01:50:00|74795.4|74775.4|74783.3|74763.3|74810.1|74790.1|74777.5|74757.5|750
1661306100000|2022-08-24 01:55:00|74783.8|74763.8|74761.8|74741.8|74789.9|74769.9|74760.8|74740.8|584
1661306400000|2022-08-24 02:00:00|74761.7|74741.7|74730.1|74710.1|74764.8|74744.8|74729.3|74709.3|709
1661306700000|2022-08-24 02:05:00|74730.2|74710.2|74730.5|74710.5|74744.2|74724.2|74717.1|74697.1|644
1661307000000|2022-08-24 02:10:00|74730.8|74710.8|74733.3|74713.3|74735.5|74715.5|74722.9|74702.9|672
1661307300000|2022-08-24 02:15:00|74732.7|74712.7|74742.1|74722.1|74747.2|74727.2|74717.9|74697.9|544
1661307600000|2022-08-24 02:20:00|74742|74722|74753.2|74733.2|74754.1|74734.1|74740.2|74720.2|539
1661307900000|2022-08-24 02:25:00|74753.3|74733.3|74758.2|74738.2|74761.1|74741.1|74738.1|74718.1|527
1661308200000|2022-08-24 02:30:00|74758.3|74738.3|74739.2|74719.2|74768.7|74748.7|74735.2|74715.2|583
1661308500000|2022-08-24 02:35:00|74739.1|74719.1|74765.1|74745.1|74777.2|74757.2|74739.1|74719.1|815
1661308800000|2022-08-24 02:40:00|74764.5|74744.5|74764.8|74744.8|74780.1|74760.1|74754.8|74734.8|820
1661309100000|2022-08-24 02:45:00|74764|74744|74754.7|74734.7|74773.7|74753.7|74744.6|74724.6|743
1661309400000|2022-08-24 02:50:00|74754.8|74734.8|74766|74746|74766.6|74746.6|74749.4|74729.4|444
1661309700000|2022-08-24 02:55:00|74765.9|74745.9|74791.8|74771.8|74793.2|74773.2|74764.8|74744.8|724
1661310000000|2022-08-24 03:00:00|74791.9|74771.9|74774.7|74754.7|74793.5|74773.5|74773.7|74753.7|712
1661310300000|2022-08-24 03:05:00|74775.4|74755.4|74769|74749|74781.7|74761.7|74761.5|74741.5|555
1661310600000|2022-08-24 03:10:00|74768.9|74748.9|74769.9|74749.9|74776.2|74756.2|74765|74745|503
1661310900000|2022-08-24 03:15:00|74770|74750|74781.2|74761.2|74783.5|74763.5|74769.5|74749.5|431
1661311200000|2022-08-24 03:20:00|74781.3|74761.3|74782.7|74762.7|74785|74765|74775.5|74755.5|449
1661311500000|2022-08-24 03:25:00|74782.8|74762.8|74767.5|74747.5|74784.9|74764.9|74767|74747|467
1661311800000|2022-08-24 03:30:00|74767.2|74747.2|74768|74748|74771.8|74751.8|74754.8|74734.8|505
1661312100000|2022-08-24 03:35:00|74767.2|74747.2|74772.8|74752.8|74779.9|74759.9|74765.4|74745.4|369
1661312400000|2022-08-24 03:40:00|74773.1|74753.1|74783|74763|74783.8|74763.8|74765.2|74745.2|483
1661312700000|2022-08-24 03:45:00|74781.9|74761.9|74794.9|74774.9|74800.6|74780.6|74779.4|74759.4|404
1661313000000|2022-08-24 03:50:00|74795.1|74775.1|74778.9|74758.9|74801.6|74781.6|74772.5|74752.5|567
1661313300000|2022-08-24 03:55:00|74778.7|74758.7|74774.9|74754.9|74785.4|74765.4|74774.1|74754.1|377
1661313600000|2022-08-24 04:00:00|74774.5|74754.5|74776.6|74756.6|74779.5|74759.5|74767.9|74747.9|410
1661313900000|2022-08-24 04:05:00|74776.4|74756.4|74771.6|74751.6|74781.7|74761.7|74766.4|74746.4|406
1661314200000|2022-08-24 04:10:00|74771.3|74751.3|74771|74751|74783.6|74763.6|74770.4|74750.4|435
1661314500000|2022-08-24 04:15:00|74770.9|74750.9|74760.2|74740.2|74773.6|74753.6|74759.7|74739.7|377
1661314800000|2022-08-24 04:20:00|74760.8|74740.8|74750.8|74730.8|74764.8|74744.8|74749.7|74729.7|408
1661315100000|2022-08-24 04:25:00|74750.9|74730.9|74740.3|74720.3|74750.9|74730.9|74731.6|74711.6|481
1661315400000|2022-08-24 04:30:00|74740.6|74720.6|74733.3|74713.3|74752.6|74732.6|74729.4|74711.4|454
1661315700000|2022-08-24 04:35:00|74733.6|74713.6|74723.6|74703.6|74743.2|74723.2|74722.1|74702.1|486
1661316000000|2022-08-24 04:40:00|74725.6|74705.6|74723.4|74703.4|74730.3|74714.1|74712.7|74695.2|524
1661316300000|2022-08-24 04:45:00|74723.6|74703.6|74709.4|74689.4|74724.6|74704.6|74707.1|74687.1|576
1661316600000|2022-08-24 04:50:00|74709.2|74689.2|74688.9|74668.9|74710|74690|74688.4|74668.4|697
1661316900000|2022-08-24 04:55:00|74688.4|74668.4|74706.4|74686.4|74707|74687|74676.1|74656.1|606
1661317200000|2022-08-24 05:00:00|74706.9|74686.9|74681.2|74661.2|74707.7|74687.7|74670|74650|612
1661317500000|2022-08-24 05:05:00|74679.8|74659.8|74700.5|74680.5|74701.8|74681.8|74676.5|74656.5|524
1661317800000|2022-08-24 05:10:00|74700.2|74680.2|74692.4|74672.4|74703.4|74683.4|74684.5|74666.9|431
1661318100000|2022-08-24 05:15:00|74692.2|74672.2|74705.5|74685.5|74712.6|74692.6|74687.8|74669.2|514
1661318400000|2022-08-24 05:20:00|74705.4|74685.4|74709|74689|74709.9|74691.5|74693.4|74674|465
1661318700000|2022-08-24 05:25:00|74709.4|74689.4|74713.3|74693.3|74722.5|74702.5|74708.7|74688.7|516
1661319000000|2022-08-24 05:30:00|74713.2|74693.2|74706.7|74686.7|74720.5|74700.5|74701.4|74681.4|613
1661319300000|2022-08-24 05:35:00|74706.8|74686.8|74730.8|74710.8|74732.4|74712.4|74706.2|74686.2|484
1661319600000|2022-08-24 05:40:00|74730.7|74710.7|74759.5|74739.5|74759.8|74739.8|74728.5|74709.5|505
1661319900000|2022-08-24 05:45:00|74759.3|74739.3|74746.6|74726.6|74765.1|74745.1|74738.3|74720.2|600
1661320200000|2022-08-24 05:50:00|74746.4|74726.4|74781.8|74761.8|74785.5|74767|74744.8|74724.8|581
1661320500000|2022-08-24 05:55:00|74781.6|74761.6|74813.9|74793.9|74822.1|74802.1|74766.4|74749.7|716
1661320800000|2022-08-24 06:00:00|74813.5|74793.5|74839|74819|74874.3|74854.3|74813.1|74793.1|880
1661321100000|2022-08-24 06:05:00|74838.4|74818.4|74820.1|74805.1|74843.6|74823.6|74818|74803|798
1661321400000|2022-08-24 06:10:00|74820.7|74805.7|74832.8|74817.8|74847.9|74830.2|74820|74801.6|789
1661321700000|2022-08-24 06:15:00|74833.6|74818.6|74805.3|74785.3|74839.5|74822.4|74795.4|74776.7|684
1661322000000|2022-08-24 06:20:00|74804.4|74784.4|74814.2|74799.2|74829.1|74812|74800.9|74783.1|676
1661322300000|2022-08-24 06:25:00|74814.6|74799.6|74805.8|74785.8|74821.5|74804.6|74791.7|74772.8|681
1661322600000|2022-08-24 06:30:00|74806.1|74786.1|74814.3|74794.3|74817.6|74801.2|74792.2|74774.7|652
1661322900000|2022-08-24 06:35:00|74814|74794|74801|74786|74854.2|74835.9|74800.2|74780.8|804
1661323200000|2022-08-24 06:40:00|74802.2|74787.2|74835.4|74820.4|74838.1|74820.9|74801.4|74783.9|724
1661323500000|2022-08-24 06:45:00|74835.7|74820.7|74809.7|74789.7|74838.1|74820.7|74795.4|74778.5|736
1661323800000|2022-08-24 06:50:00|74807.1|74792.1|74777.7|74757.7|74817.2|74798|74760.4|74742.8|824
1661324100000|2022-08-24 06:55:00|74777.6|74757.6|74765.8|74745.8|74787.3|74769.1|74749.7|74732|853
1661324400000|2022-08-24 07:00:00|74765|74745|74760.8|74740.8|74803.1|74783.6|74742.9|74723.7|983
1661324700000|2022-08-24 07:05:00|74760.5|74740.5|74765.3|74745.3|74787.1|74767.1|74754.6|74734.6|932
1661325000000|2022-08-24 07:10:00|74767|74747|74747|74727|74774.1|74754.1|74716.8|74699.3|924
1661325300000|2022-08-24 07:15:00|74747.1|74727.1|74758.4|74738.4|74766.7|74747.5|74737|74717|882
1661325600000|2022-08-24 07:20:00|74758.2|74738.2|74707.5|74687.5|74773|74753.9|74693|74674.6|928
1661325900000|2022-08-24 07:25:00|74707.2|74687.2|74742|74722|74745.7|74728.1|74702.9|74684.6|926
1661326200000|2022-08-24 07:30:00|74742.1|74722.1|74759.7|74739.7|74771.8|74753.2|74717.4|74697.4|971
1661326500000|2022-08-24 07:35:00|74759.8|74739.8|74751.3|74736.3|74795.1|74777.1|74748.6|74731.6|887
1661326800000|2022-08-24 07:40:00|74751.2|74736.2|74737.1|74722.1|74756.1|74738.5|74727.1|74710.8|812
1661327100000|2022-08-24 07:45:00|74737.4|74722.4|74710.7|74690.7|74753.2|74736.2|74691.8|74672.7|789
1661327400000|2022-08-24 07:50:00|74710.4|74690.4|74760.5|74740.5|74765.5|74747.4|74709.4|74690.4|798
1661327700000|2022-08-24 07:55:00|74755.2|74740.2|74739.3|74719.3|74767.4|74752.4|74735.7|74719|788
1661328000000|2022-08-24 08:00:00|74739.4|74719.4|74753.7|74738.7|74757.9|74740.1|74714.7|74697.6|896
1661328300000|2022-08-24 08:05:00|74753.5|74738.5|74754.4|74739.4|74758.7|74743.2|74732.2|74716.2|814
1661328600000|2022-08-24 08:10:00|74755.2|74740.2|74783.3|74763.3|74785.2|74768|74746.9|74731.1|862
1661328900000|2022-08-24 08:15:00|74782.7|74762.7|74787.2|74767.2|74801.5|74781.5|74757.1|74737.1|871
1661329200000|2022-08-24 08:20:00|74786.5|74766.5|74741.9|74726.9|74788.7|74771.6|74737.5|74721.3|892
1661329500000|2022-08-24 08:25:00|74741.7|74726.7|74787.7|74772.7|74814.2|74797.1|74741.1|74726.1|811
1661329800000|2022-08-24 08:30:00|74787.6|74772.6|74770|74750|74803.4|74786|74750.9|74733.8|900
1661330100000|2022-08-24 08:35:00|74769.9|74749.9|74783|74768|74791.5|74774.3|74749.1|74731.8|813
1661330400000|2022-08-24 08:40:00|74782.5|74767.5|74802|74782|74813.4|74797.8|74772.5|74755.7|860
1661330700000|2022-08-24 08:45:00|74801.6|74781.6|74803.8|74783.8|74829.8|74809.8|74792.9|74774|810
1661331000000|2022-08-24 08:50:00|74803.2|74783.2|74780.3|74760.3|74814.9|74795.5|74779.1|74760.3|825
1661331300000|2022-08-24 08:55:00|74780.5|74760.5|74798.1|74778.1|74808.3|74790.5|74770.6|74752.5|794
1661331600000|2022-08-24 09:00:00|74797.8|74777.8|74777.7|74757.7|74804.1|74785.8|74774.6|74756.6|847
1661331900000|2022-08-24 09:05:00|74777.5|74757.5|74770.6|74750.6|74811.1|74793.3|74765.3|74746.1|900
1661332200000|2022-08-24 09:10:00|74770.3|74750.3|74724.7|74704.7|74777.2|74757.2|74718.4|74700.6|870
1661332500000|2022-08-24 09:15:00|74727.2|74707.2|74776.5|74756.5|74776.7|74758|74721.4|74703.4|893
1661332800000|2022-08-24 09:20:00|74773.7|74758.7|74760.2|74740.2|74781.2|74761.2|74740.3|74722.7|858
1661333100000|2022-08-24 09:25:00|74759.7|74739.7|74751.8|74731.8|74766.9|74749.8|74735.2|74717.9|768
1661333400000|2022-08-24 09:30:00|74749|74729|74755.7|74740.7|74763.4|74745.9|74722|74705.1|878
1661333700000|2022-08-24 09:35:00|74758|74738|74753.5|74738.5|74765|74748.8|74746.4|74731.1|790
1661334000000|2022-08-24 09:40:00|74756.1|74736.1|74751.9|74736.9|74759.1|74742.2|74702.6|74685.6|899
1661334300000|2022-08-24 09:45:00|74752.2|74737.2|74767.3|74752.3|74775.3|74758.8|74747.4|74731.6|735
1661334600000|2022-08-24 09:50:00|74767.4|74752.4|74788.1|74773.1|74802.5|74785.6|74766.5|74751.5|839
1661334900000|2022-08-24 09:55:00|74788.8|74773.8|74773|74753|74805.4|74789.8|74763.7|74743.7|784
1661335200000|2022-08-24 10:00:00|74771.6|74751.6|74809.3|74794.3|74810.6|74794.4|74769.4|74749.4|767
1661335500000|2022-08-24 10:05:00|74815.5|74800.5|74798.1|74783.1|74829.8|74814.8|74787.7|74770|810
1661335800000|2022-08-24 10:10:00|74797.8|74782.8|74792.4|74772.4|74817.9|74800.5|74792.1|74772.1|651
1661336100000|2022-08-24 10:15:00|74792.5|74772.5|74818.6|74803.6|74826.8|74808.2|74788.4|74770.4|740
1661336400000|2022-08-24 10:20:00|74820.1|74800.1|74825.3|74805.3|74831.3|74813.8|74802.8|74784.1|724
1661336700000|2022-08-24 10:25:00|74827.6|74807.6|74878.5|74858.5|74887.3|74867.3|74825.7|74807.1|881
1661337000000|2022-08-24 10:30:00|74878.3|74858.3|74911.8|74891.8|74919.5|74902.4|74864.7|74846.1|830
1661337300000|2022-08-24 10:35:00|74909.2|74894.2|74946.8|74926.8|74954.4|74934.4|74884.5|74867.5|858
1661337600000|2022-08-24 10:40:00|74946.6|74926.6|74956.8|74941.8|74967.1|74949.2|74923.3|74903.3|931
1661337900000|2022-08-24 10:45:00|74957.3|74942.3|74989.9|74969.9|74994.2|74974.9|74949.5|74932.4|853
1661338200000|2022-08-24 10:50:00|74990|74970|75013.1|74993.1|75019.5|75003.3|74981.7|74964.1|882
1661338500000|2022-08-24 10:55:00|75014.7|74994.7|74981.8|74961.8|75023.6|75003.6|74977.6|74961.6|810
1661338800000|2022-08-24 11:00:00|74983.3|74963.3|74964.1|74944.1|75000.9|74982.2|74953.5|74935.7|935
1661339100000|2022-08-24 11:05:00|74963.5|74943.5|74936.1|74916.1|74985|74965|74927.6|74910|880
1661339400000|2022-08-24 11:10:00|74936.9|74916.9|74885|74865|74937.1|74919.4|74885|74865|861
1661339700000|2022-08-24 11:15:00|74886.5|74866.5|74887.2|74867.2|74904.9|74886.5|74870.2|74850.2|909
1661340000000|2022-08-24 11:20:00|74886|74866|74876.8|74856.8|74918.8|74899.2|74865.6|74848.5|876
1661340300000|2022-08-24 11:25:00|74876.7|74856.7|74899.8|74879.8|74917.2|74897.2|74874.5|74854.8|864
1661340600000|2022-08-24 11:30:00|74899.9|74879.9|74942.3|74922.3|74952.2|74932.2|74898.6|74879.9|896
1661340900000|2022-08-24 11:35:00|74940.8|74920.8|74931.5|74911.5|74961.1|74941.1|74931.5|74911.5|875
1661341200000|2022-08-24 11:40:00|74927.9|74912.9|74918.5|74898.5|74952.1|74935.3|74916.6|74898.3|847
1661341500000|2022-08-24 11:45:00|74918.1|74898.1|74915.7|74895.7|74942|74924.2|74913.7|74895|799
1661341800000|2022-08-24 11:50:00|74915.5|74895.5|74900|74880|74953.5|74938.2|74898.4|74878.6|932
1661342100000|2022-08-24 11:55:00|74900.8|74880.8|74936.4|74916.4|74941.9|74922.7|74894.8|74874.8|980
1661342400000|2022-08-24 12:00:00|74935.1|74915.1|74869.2|74849.2|74940.7|74922.7|74863.8|74843.8|966
1661342700000|2022-08-24 12:05:00|74869.3|74849.3|74871.8|74851.8|74879.1|74859.1|74853.9|74834.9|953
1661343000000|2022-08-24 12:10:00|74871.9|74851.9|74878.2|74863.2|74926.4|74911.4|74870.6|74850.6|842
1661343300000|2022-08-24 12:15:00|74878|74858|74847.2|74827.2|74881.1|74863.6|74837.4|74818.9|929
1661343600000|2022-08-24 12:20:00|74848.6|74828.6|74913.3|74898.3|74916.4|74899|74845.3|74826.1|983
1661343900000|2022-08-24 12:25:00|74911.9|74896.9|74919.7|74899.7|74926.3|74909|74896.5|74877.5|764
1661344200000|2022-08-24 12:30:00|74919.4|74899.4|74868|74848|74943|74923|74859.9|74839.9|1067
1661344500000|2022-08-24 12:35:00|74871.6|74851.6|74947.1|74927.1|74952.8|74932.8|74871.6|74851.6|1041
1661344800000|2022-08-24 12:40:00|74946.8|74926.8|74983.6|74963.6|75011.9|74991.9|74942.7|74922.7|1073
1661345100000|2022-08-24 12:45:00|74986.9|74966.9|74946.5|74926.5|75022.6|75002.6|74911.4|74891.4|1061
1661345400000|2022-08-24 12:50:00|74946.1|74926.1|74935.3|74915.3|74988.2|74968.2|74919.1|74899.1|994
1661345700000|2022-08-24 12:55:00|74936|74916|74919.3|74899.3|74946.5|74926.5|74875.3|74855.3|995
1661346000000|2022-08-24 13:00:00|74918.8|74898.8|74958.4|74938.4|74966.6|74946.6|74900.8|74880.8|998
1661346300000|2022-08-24 13:05:00|74963.1|74943.1|74939|74919|74998.3|74978.3|74895.7|74875.7|1037
1661346600000|2022-08-24 13:10:00|74933.5|74918.5|74958.3|74938.3|74976.4|74956.4|74913.1|74896.9|975
1661346900000|2022-08-24 13:15:00|74958.6|74938.6|74942.3|74922.3|74969.6|74949.6|74920.1|74900.1|955
1661347200000|2022-08-24 13:20:00|74942.4|74922.4|74925.3|74905.3|74945.2|74925.2|74894.4|74874.4|999
1661347500000|2022-08-24 13:25:00|74925|74905|74960|74940|74972|74952|74900.7|74880.7|998
1661347800000|2022-08-24 13:30:00|74960.1|74940.1|75002.6|74982.6|75004.7|74984.7|74946|74926|1033
1661348100000|2022-08-24 13:35:00|75003.7|74983.7|74958|74938|75011.2|74991.2|74944.7|74924.7|995
1661348400000|2022-08-24 13:40:00|74957.5|74937.5|74965.9|74945.9|75001.7|74981.7|74953.9|74935.1|1027
1661348700000|2022-08-24 13:45:00|74966.5|74946.5|74962.5|74942.5|74986.5|74966.5|74949.7|74929.7|922
1661349000000|2022-08-24 13:50:00|74964.5|74944.5|74937.3|74917.3|74984.5|74964.5|74913.9|74893.9|997
1661349300000|2022-08-24 13:55:00|74936.9|74916.9|74998.7|74978.7|74999.6|74979.6|74924|74904|1026
1661349600000|2022-08-24 14:00:00|74992.8|74972.8|75021.7|75001.7|75027.5|75010.9|74961.2|74941.2|1044
1661349900000|2022-08-24 14:05:00|75022.3|75002.3|75050.5|75030.5|75059|75039|75013.8|74993.8|998
1661350200000|2022-08-24 14:10:00|75050.7|75030.7|75002.3|74982.3|75050.7|75030.7|74991|74971|1012
1661350500000|2022-08-24 14:15:00|75001.2|74981.2|74920.9|74900.9|75002.1|74982.1|74904.7|74884.7|1020
1661350800000|2022-08-24 14:20:00|74918.7|74898.7|74864.8|74849.8|74918.7|74898.7|74864.3|74844.3|1012
1661351100000|2022-08-24 14:25:00|74867.4|74847.4|74845.5|74825.5|74891.8|74871.8|74833.9|74813.9|984
1661351400000|2022-08-24 14:30:00|74844.6|74824.6|74886.2|74866.2|74891|74871|74840.5|74820.5|981
1661351700000|2022-08-24 14:35:00|74886.1|74866.1|74881.1|74861.1|74892.5|74872.5|74861.7|74841.7|977
1661352000000|2022-08-24 14:40:00|74880.5|74860.5|74843.7|74823.7|74926.8|74906.8|74843.6|74823.6|1054
1661352300000|2022-08-24 14:45:00|74843.9|74823.9|74714.3|74694.3|74843.9|74825.4|74714.3|74694.3|1092
1661352600000|2022-08-24 14:50:00|74713.3|74693.3|74480.1|74460.1|74736.1|74716.1|74480.1|74460.1|1136
1661352900000|2022-08-24 14:55:00|74480|74460|74453.8|74433.8|74550|74530|74420.4|74400.4|1173
1661353200000|2022-08-24 15:00:00|74451.1|74431.1|74527|74507|74528.1|74508.1|74389.5|74369.5|1136
1661353500000|2022-08-24 15:05:00|74527.9|74507.9|74548.2|74528.2|74570.3|74550.3|74508.4|74488.4|1036
1661353800000|2022-08-24 15:10:00|74549.3|74529.3|74503.2|74483.2|74567.9|74547.9|74494.4|74474.4|1001
1661354100000|2022-08-24 15:15:00|74503.1|74483.1|74533.1|74513.1|74544|74524|74459.6|74439.6|1017
1661354400000|2022-08-24 15:20:00|74531.6|74511.6|74544.4|74524.4|74563.6|74543.6|74518.3|74498.3|936
1661354700000|2022-08-24 15:25:00|74544.3|74524.3|74602|74582|74622.7|74602.7|74531.1|74511.1|956
1661355000000|2022-08-24 15:30:00|74601.6|74581.6|74580.2|74560.2|74621.2|74601.2|74576.2|74556.2|953
1661355300000|2022-08-24 15:35:00|74577.6|74557.6|74585|74565|74605.5|74585.5|74564.4|74544.4|931
1661355600000|2022-08-24 15:40:00|74584.4|74564.4|74615.7|74595.7|74630.8|74610.8|74583.2|74563.2|896
1661355900000|2022-08-24 15:45:00|74615.9|74595.9|74649.3|74629.3|74676.4|74656.4|74613.9|74593.9|900
1661356200000|2022-08-24 15:50:00|74650.2|74630.2|74608.4|74588.4|74651|74632.4|74603.7|74583.7|890
1661356500000|2022-08-24 15:55:00|74606.5|74586.5|74630.3|74610.3|74647.3|74627.3|74606.5|74586.5|819
1661356800000|2022-08-24 16:00:00|74631.4|74611.4|74626.5|74606.5|74650.2|74630.2|74596.4|74576.4|900
1661357100000|2022-08-24 16:05:00|74627.4|74607.4|74599.9|74579.9|74628.6|74608.6|74594.9|74576.4|844
1661357400000|2022-08-24 16:10:00|74599.6|74579.6|74648.7|74628.7|74648.7|74628.7|74580.2|74560.2|892
1661357700000|2022-08-24 16:15:00|74648.8|74628.8|74665.5|74645.5|74669.3|74649.3|74641.3|74621.3|767
1661358000000|2022-08-24 16:20:00|74665.8|74645.8|74710|74690|74711.9|74691.9|74664.6|74644.6|828
1661358300000|2022-08-24 16:25:00|74710.2|74690.2|74717.9|74697.9|74723.5|74703.5|74698.7|74678.7|788
1661358600000|2022-08-24 16:30:00|74717.7|74697.7|74726.2|74706.2|74743|74723.6|74717.7|74697.7|806
1661358900000|2022-08-24 16:35:00|74725.2|74705.2|74778.1|74758.1|74782.9|74762.9|74723.2|74703.2|818
1661359200000|2022-08-24 16:40:00|74777.1|74757.1|74788.5|74768.5|74799.5|74779.5|74766.2|74746.2|824
1661359500000|2022-08-24 16:45:00|74788.3|74768.3|74782.3|74762.3|74792.6|74773.3|74758.7|74738.7|819
1661359800000|2022-08-24 16:50:00|74782.6|74762.6|74770.6|74750.6|74789.6|74772.5|74763.8|74744.1|812
1661360100000|2022-08-24 16:55:00|74772.5|74752.5|74735.3|74715.3|74787.5|74767.5|74733.8|74715|731
1661360400000|2022-08-24 17:00:00|74735.5|74715.5|74731.4|74711.4|74749.3|74729.3|74699.9|74683.3|904
1661360700000|2022-08-24 17:05:00|74730.4|74710.4|74700.1|74680.1|74734|74714.7|74693.5|74673.6|812
1661361000000|2022-08-24 17:10:00|74699.5|74679.5|74692.3|74672.3|74709.7|74690|74685.9|74665.9|767
1661361300000|2022-08-24 17:15:00|74691.8|74676.8|74669.2|74649.2|74694.9|74676.8|74649.2|74629.2|814
1661361600000|2022-08-24 17:20:00|74669.1|74649.1|74657.3|74637.3|74683.1|74663.6|74653.4|74636.7|686
1661361900000|2022-08-24 17:25:00|74657.5|74637.5|74663.8|74648.8|74672.9|74656.1|74643.7|74626.7|730
1661362200000|2022-08-24 17:30:00|74667|74647|74662.2|74642.2|74674|74656.3|74653.6|74634.7|634
1661362500000|2022-08-24 17:35:00|74662|74642|74680.9|74660.9|74684.7|74666.3|74645.8|74628.2|648
1661362800000|2022-08-24 17:40:00|74680.7|74660.7|74650.8|74630.8|74685.4|74667|74640.4|74623.7|707
1661363100000|2022-08-24 17:45:00|74650.9|74630.9|74652.1|74632.1|74663.4|74643.4|74641.6|74623.9|695
1661363400000|2022-08-24 17:50:00|74652.6|74632.6|74660.8|74640.8|74661.2|74644.4|74621|74601.1|670
1661363700000|2022-08-24 17:55:00|74661.1|74641.1|74650.4|74630.4|74664.5|74645.4|74647.5|74630.4|658
1661364000000|2022-08-24 18:00:00|74650.5|74630.5|74639.8|74619.8|74655|74637.1|74637.5|74619.7|659
1661364300000|2022-08-24 18:05:00|74639.7|74619.7|74661.8|74641.8|74672|74654.3|74639.2|74619.7|606
1661364600000|2022-08-24 18:10:00|74661.7|74641.7|74674.4|74654.4|74684.3|74669.1|74657.2|74638.9|606
1661364900000|2022-08-24 18:15:00|74674.3|74654.3|74659.9|74639.9|74674.4|74656.4|74656.3|74636.5|568
1661365200000|2022-08-24 18:20:00|74659.5|74639.5|74663.5|74643.5|74663.9|74644.7|74643|74625.4|510
1661365500000|2022-08-24 18:25:00|74663.2|74643.2|74656.2|74636.2|74675.7|74658|74652.6|74635|539
1661365800000|2022-08-24 18:30:00|74656.3|74636.3|74648|74628|74669.3|74651.3|74646.9|74628|621
1661366100000|2022-08-24 18:35:00|74648.1|74628.1|74625.8|74605.8|74655.2|74636.6|74620.1|74602.1|596
1661366400000|2022-08-24 18:40:00|74625.9|74605.9|74625.8|74605.8|74637.1|74617.2|74622.6|74604.4|571
1661366700000|2022-08-24 18:45:00|74626.9|74606.9|74648.5|74628.5|74656.9|74638.1|74626.9|74606.9|669
1661367000000|2022-08-24 18:50:00|74648.6|74628.6|74671|74651|74675.9|74659.5|74647.7|74628.1|627
1661367300000|2022-08-24 18:55:00|74670.9|74650.9|74655.8|74635.8|74679.9|74662|74650.4|74632.4|691
1661367600000|2022-08-24 19:00:00|74653.4|74638.4|74649|74629|74673.5|74655.6|74648.2|74628.2|645
1661367900000|2022-08-24 19:05:00|74648.3|74628.3|74638.2|74618.2|74649.2|74629.2|74618.3|74598.3|635
1661368200000|2022-08-24 19:10:00|74638|74618|74610.8|74590.8|74639.5|74619.5|74606.6|74586.6|617
1661368500000|2022-08-24 19:15:00|74610.9|74590.9|74607.5|74587.5|74629.4|74611.8|74606.9|74586.9|643
1661368800000|2022-08-24 19:20:00|74607.2|74587.2|74637.4|74617.4|74638.2|74618.2|74607.2|74587.2|638
1661369100000|2022-08-24 19:25:00|74636.3|74616.3|74660.1|74640.1|74663.5|74643.6|74632.7|74612.7|608
1661369400000|2022-08-24 19:30:00|74659.5|74639.5|74660.4|74640.4|74677.3|74658.5|74657.5|74637.5|712
1661369700000|2022-08-24 19:35:00|74658.8|74638.8|74638.2|74618.2|74664.1|74644.1|74631.6|74611.6|625
1661370000000|2022-08-24 19:40:00|74638.3|74618.3|74617|74597|74648.7|74628.8|74613.7|74593.7|657
1661370300000|2022-08-24 19:45:00|74616.3|74596.3|74595.3|74575.3|74622.3|74602.3|74593.2|74573.2|621
1661370600000|2022-08-24 19:50:00|74595.9|74575.9|74584.6|74564.6|74609.4|74589.4|74571.3|74551.3|726
1661370900000|2022-08-24 19:55:00|74586.7|74566.7|74595.5|74575.5|74604.2|74584.2|74564.4|74544.4|740
1661371200000|2022-08-24 20:00:00|74595.4|74575.4|74596.3|74576.3|74610.1|74590.1|74593.9|74573.9|543
1661371500000|2022-08-24 20:05:00|74596|74576|74605.1|74585.1|74605.3|74585.3|74580.3|74560.3|407
1661371800000|2022-08-24 20:10:00|74605.2|74585.2|74605|74585|74611.4|74591.4|74593.5|74573.5|417
1661372100000|2022-08-24 20:15:00|74605.1|74585.1|74622.1|74602.1|74622.2|74602.2|74604.8|74584.8|298
1661372400000|2022-08-24 20:20:00|74622|74602|74596.5|74576.5|74622|74602|74596|74576|376
1661372700000|2022-08-24 20:25:00|74596|74576|74585.3|74565.3|74598.1|74578.1|74585.1|74565.3|400
1661373000000|2022-08-24 20:30:00|74586.9|74566.9|74616.6|74596.6|74619.2|74599.2|74586.9|74566.9|365
1661373300000|2022-08-24 20:35:00|74617|74597|74638.2|74618.2|74638.4|74618.4|74609.1|74589.1|559
1661373600000|2022-08-24 20:40:00|74638.4|74618.4|74634|74614|74639.3|74619.3|74632.6|74612.6|497
1661373900000|2022-08-24 20:45:00|74633.6|74613.6|74638|74618|74656|74634.5|74630.6|74610.6|615
1661374200000|2022-08-24 20:50:00|74638.2|74618.2|74615.9|74595.9|74638.2|74618.2|74605|74585|595
1661374500000|2022-08-24 20:55:00|74615.7|74595.7|74654.6|74590.5|74671.7|74619.6|74613.7|74579|543
1661374800000|2022-08-24 21:00:00|74666.5|74581.7|74668|74569|74678.8|74586.4|74656.5|74569|37
1661375100000|2022-08-24 21:05:00|74677.7|74578.7|74643|74622.9|74677.7|74629.4|74603.2|74569.4|171
1661375400000|2022-08-24 21:10:00|74648.3|74620.1|74608.6|74575.1|74667.3|74629.3|74602|74552.5|358
1661375700000|2022-08-24 21:15:00|74607.7|74575.8|74655.1|74598.6|74661.6|74612.3|74599.5|74568.8|589
1661376000000|2022-08-24 21:20:00|74664.5|74586|74635.8|74597.5|74664.7|74623.3|74632.3|74576.3|715
1661376300000|2022-08-24 21:25:00|74636.8|74597.1|74641.3|74595.4|74664.8|74618.2|74619.9|74574.1|214
1661376600000|2022-08-24 21:30:00|74648.4|74592.7|74628.9|74592.5|74653.3|74610.9|74624.5|74585.2|217
1661376900000|2022-08-24 21:35:00|74646.7|74595.8|74619.6|74574.9|74650.8|74603.9|74612.2|74570.9|151
1661377200000|2022-08-24 21:40:00|74622.4|74574|74613|74593|74624.5|74594.1|74605.4|74558.3|228
1661377500000|2022-08-24 21:45:00|74608.4|74583.5|74614.1|74589|74619.9|74597.6|74605.6|74565.4|236
1661377800000|2022-08-24 21:50:00|74614.7|74594.7|74621|74601|74663|74603.8|74611.2|74578.8|139
1661378100000|2022-08-24 21:55:00|74629.5|74591.8|74642.2|74577.5|74651.4|74601|74619.5|74571.2|121
1661378400000|2022-08-24 22:00:00|74631|74595.4|74602.5|74582.5|74636.4|74606.6|74600.6|74567.8|357
1661378700000|2022-08-24 22:05:00|74602.3|74582.3|74608.1|74588.1|74620.9|74590.1|74598.5|74569.3|239
1661379000000|2022-08-24 22:10:00|74608.3|74588.3|74626.9|74590.7|74637.2|74604.2|74608.3|74583.2|309
1661379300000|2022-08-24 22:15:00|74625.7|74591.9|74627.4|74606|74631.4|74608.5|74616.2|74591.9|549
1661379600000|2022-08-24 22:20:00|74627.6|74605.8|74631.1|74611.1|74636.3|74615.8|74625.2|74604.3|522
1661379900000|2022-08-24 22:25:00|74631.2|74611.2|74622.4|74598.5|74633.8|74611.2|74614.3|74593.2|660
1661380200000|2022-08-24 22:30:00|74621.6|74598.6|74614.5|74594.5|74621.6|74600.7|74603.2|74579.8|568
1661380500000|2022-08-24 22:35:00|74614.6|74594.6|74611.7|74591.5|74624|74599.3|74610|74584.7|396
1661380800000|2022-08-24 22:40:00|74610.8|74589.4|74625.1|74604.8|74636.3|74607.1|74610.2|74589.1|407
1661381100000|2022-08-24 22:45:00|74624.8|74604.5|74618.9|74595.8|74631.9|74608.1|74616.1|74592.9|349
1661381400000|2022-08-24 22:50:00|74617.3|74597.3|74617|74597|74628.6|74601.8|74612.1|74590.3|524
1661381700000|2022-08-24 22:55:00|74617.1|74597.1|74615.4|74593.6|74619.1|74597.1|74608.2|74584.4|368
1661382000000|2022-08-24 23:00:00|74615.3|74593.5|74630.8|74610.8|74633.8|74613|74614.3|74593.5|387
1661382300000|2022-08-24 23:05:00|74631.3|74611.3|74633.7|74613.7|74634.6|74614.6|74624.2|74604.2|383
1661382600000|2022-08-24 23:10:00|74633.5|74613.5|74608.8|74588.8|74633.5|74613.5|74608.5|74586.4|393
1661382900000|2022-08-24 23:15:00|74608.7|74588.7|74615.8|74595.8|74621.3|74601|74608.7|74588.7|338
1661383200000|2022-08-24 23:20:00|74615.7|74595.7|74612.5|74592.5|74618.7|74598.7|74610.3|74590.3|304
1661383500000|2022-08-24 23:25:00|74612.3|74592.3|74607.8|74587.8|74618.2|74598.2|74604.5|74584.5|288
1661383800000|2022-08-24 23:30:00|74607.6|74587.6|74607|74587|74611.3|74591.3|74605.3|74585.3|252
1661384100000|2022-08-24 23:35:00|74606.9|74586.9|74606.6|74586.6|74611.7|74591.7|74595.7|74575.7|292
1661384400000|2022-08-24 23:40:00|74605.8|74585.8|74606.3|74586.3|74608|74588|74593.2|74573.2|279
1661384700000|2022-08-24 23:45:00|74606.2|74586.2|74620.1|74600.1|74621.5|74601.5|74606.2|74586.2|376
1661385000000|2022-08-24 23:50:00|74620.8|74600.8|74614.6|74594.6|74623.2|74603.2|74613.1|74593.1|319
1661385300000|2022-08-24 23:55:00|74614.8|74594.8|74620.1|74600.1|74625.7|74605.7|74614.7|74594.7|360
1661385600000|2022-08-25 00:00:00|74620.5|74600.5|74651.4|74631.4|74656.1|74636.1|74620.5|74600.5|582
1661385900000|2022-08-25 00:05:00|74651.2|74631.2|74584.9|74564.9|74651.4|74632.2|74582.8|74562.8|723
1661386200000|2022-08-25 00:10:00|74585|74565|74564.6|74544.6|74594.1|74574.1|74554.6|74534.6|696
1661386500000|2022-08-25 00:15:00|74564.5|74544.5|74536.4|74516.4|74574.7|74554.7|74532.7|74512.7|650
1661386800000|2022-08-25 00:20:00|74536.2|74516.2|74527.2|74507.2|74543.3|74523.3|74521.8|74501.8|676
1661387100000|2022-08-25 00:25:00|74527.1|74507.1|74519.3|74499.3|74537.5|74517.5|74503|74483.7|726
1661387400000|2022-08-25 00:30:00|74519.2|74499.2|74477.5|74462.5|74534.9|74515.9|74477.2|74460.1|737
1661387700000|2022-08-25 00:35:00|74480.9|74460.9|74500.4|74480.4|74502.1|74482.1|74472.1|74452.1|737
1661388000000|2022-08-25 00:40:00|74500.9|74480.9|74506.9|74486.9|74517.7|74500.8|74495.5|74475.5|671
1661388300000|2022-08-25 00:45:00|74506.8|74486.8|74507.4|74487.4|74517.1|74497.1|74495.8|74475.8|730
1661388600000|2022-08-25 00:50:00|74504.8|74489.8|74501.3|74481.3|74519.2|74499.2|74481.2|74461.2|892
1661388900000|2022-08-25 00:55:00|74497.1|74477.1|74510.7|74490.7|74515.7|74497.1|74496.1|74476.1|753
1661389200000|2022-08-25 01:00:00|74511.7|74491.7|74537.9|74517.9|74540.3|74520.3|74508.1|74489.4|757
1661389500000|2022-08-25 01:05:00|74537.6|74517.6|74547.9|74527.9|74558.7|74540|74530.6|74510.7|650
1661389800000|2022-08-25 01:10:00|74549|74529|74510.4|74490.4|74549|74529|74507.9|74487.9|722
1661390100000|2022-08-25 01:15:00|74511.7|74491.7|74467.1|74447.1|74514|74494|74459.7|74439.7|828
1661390400000|2022-08-25 01:20:00|74467.5|74447.5|74486|74466|74503.1|74483.1|74461.8|74441.8|731
1661390700000|2022-08-25 01:25:00|74485.9|74465.9|74461.6|74441.6|74486|74466|74456.7|74436.7|751
1661391000000|2022-08-25 01:30:00|74461.2|74441.2|74469.7|74449.7|74472.8|74452.8|74434.7|74414.7|796
1661391300000|2022-08-25 01:35:00|74469.5|74449.5|74462.7|74442.7|74473.3|74453.3|74456.3|74437.6|745
1661391600000|2022-08-25 01:40:00|74463.2|74443.2|74471.6|74451.6|74475.1|74455.1|74439.8|74419.8|846
1661391900000|2022-08-25 01:45:00|74471.8|74451.8|74474|74454|74485.7|74469.1|74462.5|74444.9|715
1661392200000|2022-08-25 01:50:00|74473.8|74453.8|74489.3|74469.3|74490.6|74472|74463.2|74443.2|703
1661392500000|2022-08-25 01:55:00|74489.4|74469.4|74492.8|74472.8|74492.9|74472.9|74471.8|74453.5|744
1661392800000|2022-08-25 02:00:00|74492.2|74472.2|74501.7|74481.7|74505.7|74485.7|74488|74470.1|638
1661393100000|2022-08-25 02:05:00|74501.8|74481.8|74495.6|74475.6|74515.3|74497.6|74494.6|74474.6|590
1661393400000|2022-08-25 02:10:00|74495.9|74475.9|74514.2|74494.2|74516.3|74496.3|74492.7|74472.7|725
1661393700000|2022-08-25 02:15:00|74515.5|74495.5|74493|74473|74522.9|74502.9|74492.5|74472.5|735
1661394000000|2022-08-25 02:20:00|74494.6|74474.6|74456.3|74436.3|74495.1|74475.1|74450.6|74433.9|722
1661394300000|2022-08-25 02:25:00|74457|74437|74459.5|74439.5|74478.1|74458.4|74455.8|74436.3|686
1661394600000|2022-08-25 02:30:00|74459.6|74439.6|74461.2|74441.2|74463.8|74443.8|74448|74430.5|663
1661394900000|2022-08-25 02:35:00|74461|74441|74493.7|74473.7|74495.8|74478.1|74459|74440.1|683
1661395200000|2022-08-25 02:40:00|74492.4|74472.4|74489.5|74469.5|74496.8|74476.8|74480.1|74460.1|593
1661395500000|2022-08-25 02:45:00|74489.6|74469.6|74483.3|74463.3|74494.8|74474.8|74482|74462.8|517
1661395800000|2022-08-25 02:50:00|74483.6|74463.6|74482.9|74462.9|74491.8|74474|74478|74458|526
1661396100000|2022-08-25 02:55:00|74483|74463|74507.3|74487.3|74508.8|74488.8|74482.9|74462.9|579
1661396400000|2022-08-25 03:00:00|74507.2|74487.2|74498.7|74478.7|74513|74494.8|74494.3|74474.3|510
1661396700000|2022-08-25 03:05:00|74498.6|74478.6|74466.2|74446.2|74506.3|74488.1|74461.4|74441.4|517
1661397000000|2022-08-25 03:10:00|74466.3|74446.3|74464.6|74444.6|74490.7|74470.7|74463.6|74444.3|449
1661397300000|2022-08-25 03:15:00|74464.7|74444.7|74465.6|74445.6|74476|74457.1|74457.1|74438.4|423
1661397600000|2022-08-25 03:20:00|74467|74447|74478.7|74458.7|74483|74463.3|74465.5|74445.5|629
1661397900000|2022-08-25 03:25:00|74478.8|74458.8|74464.9|74444.9|74486.2|74466.2|74463.2|74444.2|505
1661398200000|2022-08-25 03:30:00|74464.5|74444.5|74496|74476|74498.4|74478.4|74462.4|74443.2|553
1661398500000|2022-08-25 03:35:00|74495.5|74475.5|74483.8|74463.8|74503.5|74486.3|74480.8|74462.7|611
1661398800000|2022-08-25 03:40:00|74487.7|74467.7|74479.2|74459.2|74488.1|74468.4|74475.6|74456.1|549
1661399100000|2022-08-25 03:45:00|74479.1|74459.1|74479.8|74459.8|74487.3|74467.3|74469.2|74449.2|544
1661399400000|2022-08-25 03:50:00|74479.9|74459.9|74481.8|74461.8|74485.7|74465.7|74473.4|74453.4|505
1661399700000|2022-08-25 03:55:00|74481|74461|74482.7|74462.7|74483.1|74463.1|74464.7|74444.7|604
1661400000000|2022-08-25 04:00:00|74482.8|74462.8|74474.4|74454.4|74492.7|74472.7|74470.6|74452|612
1661400300000|2022-08-25 04:05:00|74474.3|74454.3|74480|74460|74487.6|74468.6|74468.6|74449.4|591
1661400600000|2022-08-25 04:10:00|74479.6|74459.6|74478.4|74458.4|74481.8|74461.8|74466.6|74449.7|563
1661400900000|2022-08-25 04:15:00|74478.5|74458.5|74478|74458|74490|74470|74477.3|74457.3|580
1661401200000|2022-08-25 04:20:00|74480.1|74460.1|74465.8|74445.8|74480.7|74460.7|74465.2|74445.3|550
1661401500000|2022-08-25 04:25:00|74465.4|74445.4|74464.8|74444.8|74471.6|74451.6|74460.1|74440.1|654
1661401800000|2022-08-25 04:30:00|74465.6|74445.6|74449.9|74429.9|74468.1|74448.4|74445.2|74425.2|624
1661402100000|2022-08-25 04:35:00|74450|74430|74458.1|74438.1|74458.6|74440.6|74444.6|74424.6|550
1661402400000|2022-08-25 04:40:00|74457.9|74437.9|74454|74434|74462|74442|74445.9|74425.9|538
1661402700000|2022-08-25 04:45:00|74454.3|74434.3|74342.7|74322.7|74457.8|74437.8|74319.5|74298.1|552
1661403000000|2022-08-25 04:50:00|74340.1|74320.1|74352.3|74332.3|74380.5|74360.5|74339.5|74319.5|812
1661403300000|2022-08-25 04:55:00|74352.1|74332.1|74397.5|74377.5|74401.9|74381.9|74349.8|74331.4|728
1661403600000|2022-08-25 05:00:00|74397.4|74377.4|74370.1|74350.1|74399.2|74379.2|74361.7|74341.7|871
1661403900000|2022-08-25 05:05:00|74369.9|74349.9|74368.8|74348.8|74372.9|74352.9|74353.2|74333.2|774
1661404200000|2022-08-25 05:10:00|74369.6|74349.6|74381.8|74361.8|74399.6|74379.6|74362.4|74342.4|679
1661404500000|2022-08-25 05:15:00|74381.3|74361.3|74408|74388|74409.6|74389.6|74376.7|74356.7|723
1661404800000|2022-08-25 05:20:00|74407.9|74387.9|74424.9|74404.9|74427.1|74407.1|74398.5|74378.5|659
1661405100000|2022-08-25 05:25:00|74424.7|74404.7|74424.8|74404.8|74436.2|74416.2|74420|74401|596
1661405400000|2022-08-25 05:30:00|74424.9|74404.9|74432.9|74412.9|74439.2|74419.2|74421.9|74403.7|540
1661405700000|2022-08-25 05:35:00|74433.4|74413.4|74441|74421|74446.4|74426.5|74431.1|74411.1|550
1661406000000|2022-08-25 05:40:00|74440.8|74420.8|74439.4|74419.4|74441.7|74421.7|74422.3|74403.3|590
1661406300000|2022-08-25 05:45:00|74439.5|74419.5|74447.3|74427.3|74449.1|74429.1|74433.5|74413.5|503
1661406600000|2022-08-25 05:50:00|74445.7|74425.7|74458.3|74438.3|74461.6|74441.6|74429.4|74409.4|604
1661406900000|2022-08-25 05:55:00|74458.2|74438.2|74434.8|74414.8|74459|74439|74426.8|74408.7|621
1661407200000|2022-08-25 06:00:00|74435|74415|74411.9|74391.9|74451.2|74431.2|74392.2|74372.2|882
1661407500000|2022-08-25 06:05:00|74412.1|74392.1|74433.7|74413.7|74436.3|74419.6|74402.9|74382.9|700
1661407800000|2022-08-25 06:10:00|74433.9|74413.9|74381.1|74361.1|74433.9|74414.2|74378.6|74361|766
1661408100000|2022-08-25 06:15:00|74381.8|74361.8|74238.6|74218.6|74382.6|74362.6|74206.2|74186.2|1053
1661408400000|2022-08-25 06:20:00|74238.7|74218.7|74297.9|74277.9|74314.2|74294.2|74238.7|74218.7|990
1661408700000|2022-08-25 06:25:00|74298.9|74278.9|74278.6|74258.6|74301.2|74281.2|74272.8|74253.3|894
1661409000000|2022-08-25 06:30:00|74276.4|74256.4|74176.7|74156.7|74282.6|74263.6|74172.2|74152.2|981
1661409300000|2022-08-25 06:35:00|74176.6|74156.6|74202.5|74182.5|74236.2|74216.2|74138.8|74118.8|995
1661409600000|2022-08-25 06:40:00|74205.8|74185.8|74186.4|74166.4|74238.9|74219.2|74182.3|74165.9|934
1661409900000|2022-08-25 06:45:00|74186|74166|74232.4|74212.4|74235.8|74217.9|74171.6|74151.6|875
1661410200000|2022-08-25 06:50:00|74230.1|74210.1|74256.4|74236.4|74262.2|74244.1|74220.4|74203.3|955
1661410500000|2022-08-25 06:55:00|74258|74238|74306.4|74286.4|74306.4|74286.4|74252.2|74232.3|998
1661410800000|2022-08-25 07:00:00|74309|74289|74314.7|74294.7|74360.4|74341.6|74304.6|74284.6|1077
1661411100000|2022-08-25 07:05:00|74310.3|74295.3|74264.4|74249.4|74316.7|74299.7|74240.5|74222.8|982
1661411400000|2022-08-25 07:10:00|74265.4|74250.4|74261.2|74241.2|74267.8|74250.4|74208.7|74192|979
1661411700000|2022-08-25 07:15:00|74260.9|74240.9|74261.1|74241.1|74278.5|74258.5|74250.4|74230.4|946
1661412000000|2022-08-25 07:20:00|74260.2|74240.2|74271.1|74251.1|74306.7|74289.8|74257.1|74237.1|965
1661412300000|2022-08-25 07:25:00|74271.2|74251.2|74265.1|74245.1|74287.5|74271.1|74255.5|74238.6|889
1661412600000|2022-08-25 07:30:00|74265.3|74245.3|74333.4|74318.4|74339.2|74320.7|74262.7|74245.3|950
1661412900000|2022-08-25 07:35:00|74332.9|74317.9|74365.3|74345.3|74366|74347.7|74329.1|74311.4|941
1661413200000|2022-08-25 07:40:00|74364.2|74344.2|74390.3|74375.3|74406.4|74389.2|74355.2|74338.7|968
1661413500000|2022-08-25 07:45:00|74388.1|74373.1|74411.6|74391.6|74417.9|74397.9|74386.6|74369.2|810
1661413800000|2022-08-25 07:50:00|74412|74392|74378.9|74358.9|74413.7|74394|74366.8|74349|824
1661414100000|2022-08-25 07:55:00|74378.8|74358.8|74386.4|74366.4|74394.9|74374.9|74363.1|74343.1|804
1661414400000|2022-08-25 08:00:00|74386.5|74366.5|74378.9|74358.9|74386.5|74368.7|74302.3|74282.3|1015
1661414700000|2022-08-25 08:05:00|74378.6|74358.6|74406.6|74386.6|74409.5|74391.7|74353.5|74335.6|930
1661415000000|2022-08-25 08:10:00|74406.8|74386.8|74391.7|74371.7|74418.3|74400.9|74381.4|74364.2|892
1661415300000|2022-08-25 08:15:00|74390.9|74370.9|74411.5|74391.5|74476.8|74456.8|74388.6|74370.5|935
1661415600000|2022-08-25 08:20:00|74412|74392|74397.6|74377.6|74425.4|74407.7|74383.3|74364.5|942
1661415900000|2022-08-25 08:25:00|74397.7|74377.7|74423.2|74403.2|74427.7|74410.1|74384.7|74364.7|800
1661416200000|2022-08-25 08:30:00|74423.3|74403.3|74346.9|74326.9|74430.3|74411.8|74343.5|74324.5|970
1661416500000|2022-08-25 08:35:00|74349.3|74329.3|74337.9|74317.9|74373.3|74356.1|74326|74306|883
1661416800000|2022-08-25 08:40:00|74336.5|74316.5|74332.1|74312.1|74347.9|74327.9|74320.3|74300.3|867
1661417100000|2022-08-25 08:45:00|74331.8|74311.8|74292|74277|74332.5|74314.6|74289.7|74271.4|910
1661417400000|2022-08-25 08:50:00|74293.1|74273.1|74356.6|74336.6|74361.5|74343.8|74293.1|74273.1|905
1661417700000|2022-08-25 08:55:00|74356.9|74336.9|74325.7|74310.7|74361.9|74346.8|74323.9|74306.7|857
1661418000000|2022-08-25 09:00:00|74329.8|74309.8|74367.4|74352.4|74370.1|74352.7|74317|74298.4|836
1661418300000|2022-08-25 09:05:00|74366.6|74351.6|74342.2|74322.2|74369.8|74353|74338.2|74321.5|761
1661418600000|2022-08-25 09:10:00|74342.4|74322.4|74323.2|74308.2|74359.1|74341.4|74317.3|74299.6|748
1661418900000|2022-08-25 09:15:00|74324.5|74304.5|74331|74311|74334|74314|74296.8|74281.4|781
1661419200000|2022-08-25 09:20:00|74330.4|74310.4|74369.8|74349.8|74384.7|74369|74309|74291.9|886
1661419500000|2022-08-25 09:25:00|74368.5|74348.5|74419.4|74399.4|74422|74403.9|74367.5|74347.5|845
1661419800000|2022-08-25 09:30:00|74420|74400|74443|74423|74479.7|74459.7|74408.6|74391.9|993
1661420100000|2022-08-25 09:35:00|74442.6|74422.6|74432.1|74412.1|74444.6|74425.5|74411.4|74395.4|865
1661420400000|2022-08-25 09:40:00|74430.9|74415.9|74398|74383|74434.1|74417.5|74382.8|74367.6|784
1661420700000|2022-08-25 09:45:00|74398.4|74383.4|74384.4|74369.4|74403.7|74387.6|74372.4|74355|814
1661421000000|2022-08-25 09:50:00|74384.2|74369.2|74407|74387|74407.7|74390|74365.9|74348.1|841
1661421300000|2022-08-25 09:55:00|74407.6|74387.6|74404.7|74384.7|74416.6|74398.9|74378.6|74361.7|854
1661421600000|2022-08-25 10:00:00|74405|74385|74423.9|74408.9|74429.1|74412.2|74396.8|74379.5|787
1661421900000|2022-08-25 10:05:00|74424.2|74409.2|74427.8|74412.8|74436.3|74421.3|74409|74393|717
1661422200000|2022-08-25 10:10:00|74428.6|74413.6|74480.9|74465.9|74490.7|74475.7|74428.6|74413.6|828
1661422500000|2022-08-25 10:15:00|74480.1|74465.1|74534.1|74519.1|74538.9|74522.8|74467.3|74452.3|834
1661422800000|2022-08-25 10:20:00|74536|74516|74492.8|74477.8|74536.4|74518.8|74490.1|74474.1|836
1661423100000|2022-08-25 10:25:00|74495.4|74475.4|74483.1|74468.1|74513.3|74495.9|74479|74461.2|692
1661423400000|2022-08-25 10:30:00|74483|74468|74509.5|74494.5|74513.3|74496.4|74478.8|74463.8|822
1661423700000|2022-08-25 10:35:00|74511.6|74496.6|74525.9|74510.9|74531.9|74514.7|74500.3|74483.1|669
1661424000000|2022-08-25 10:40:00|74525.7|74510.7|74540.3|74525.3|74554.3|74537.1|74523.5|74505.9|726
1661424300000|2022-08-25 10:45:00|74541.3|74526.3|74545.9|74530.9|74574.5|74559.5|74536.8|74520.2|818
1661424600000|2022-08-25 10:50:00|74545.2|74530.2|74540.3|74525.3|74554|74539|74520.9|74505.7|751
1661424900000|2022-08-25 10:55:00|74542|74527|74527.3|74512.3|74544.5|74528.1|74515.7|74500.7|787
1661425200000|2022-08-25 11:00:00|74525.9|74510.9|74509.6|74494.6|74558.7|74542.5|74508.1|74493.1|882
1661425500000|2022-08-25 11:05:00|74509.7|74494.7|74484.5|74464.5|74516.3|74498.4|74477.1|74461.3|780
1661425800000|2022-08-25 11:10:00|74484.4|74464.4|74439.7|74424.7|74493.9|74475.9|74434.7|74419.7|803
1661426100000|2022-08-25 11:15:00|74440|74425|74495.3|74475.3|74507.8|74490.5|74419.3|74401.7|902
1661426400000|2022-08-25 11:20:00|74494.5|74474.5|74463.9|74448.9|74502.8|74484|74457.9|74442.9|726
1661426700000|2022-08-25 11:25:00|74464.5|74449.5|74443.3|74423.3|74467.1|74449.5|74439.2|74421.8|663
1661427000000|2022-08-25 11:30:00|74443.2|74423.2|74520.7|74505.7|74524.9|74508.9|74440.3|74421.7|903
1661427300000|2022-08-25 11:35:00|74520.8|74505.8|74535.6|74520.6|74567.3|74548.7|74513.3|74497.4|867
1661427600000|2022-08-25 11:40:00|74535.9|74520.9|74479.6|74464.6|74540.4|74525.4|74470.9|74454.6|916
1661427900000|2022-08-25 11:45:00|74482.6|74462.6|74464.5|74449.5|74489.5|74473.5|74442.3|74425.4|846
1661428200000|2022-08-25 11:50:00|74464.6|74449.6|74568.7|74553.7|74575.2|74560.2|74463.9|74447.1|954
1661428500000|2022-08-25 11:55:00|74569.8|74554.8|74556.4|74541.4|74588|74570.8|74538.3|74521.6|913
1661428800000|2022-08-25 12:00:00|74556|74541|74581.7|74566.7|74581.9|74566.9|74544|74526.9|937
1661429100000|2022-08-25 12:05:00|74582|74567|74590.9|74570.9|74618.8|74602.1|74553.1|74536.4|903
1661429400000|2022-08-25 12:10:00|74588|74573|74608|74593|74611.1|74593.7|74574.1|74555.5|878
1661429700000|2022-08-25 12:15:00|74609.2|74594.2|74601.4|74586.4|74645.5|74630.4|74592.3|74577.3|912
1661430000000|2022-08-25 12:20:00|74592.9|74577.9|74594|74574|74613.9|74598.7|74582.9|74567.9|844
1661430300000|2022-08-25 12:25:00|74590.8|74575.8|74564.8|74544.8|74610.5|74593.7|74536.7|74519.3|881
1661430600000|2022-08-25 12:30:00|74565.3|74545.3|74598.2|74583.2|74634.1|74614.1|74546.5|74526.5|1090
1661430900000|2022-08-25 12:35:00|74599.5|74584.5|74625.8|74605.8|74647.4|74630.5|74597.7|74582.7|998
1661431200000|2022-08-25 12:40:00|74625.9|74605.9|74584|74569|74633.6|74614.8|74567.7|74552.7|1001
1661431500000|2022-08-25 12:45:00|74581.8|74566.8|74646.2|74626.2|74661.9|74644.5|74576.8|74561.8|966
1661431800000|2022-08-25 12:50:00|74643.5|74628.5|74622.1|74607.1|74654.1|74639.1|74607|74591.4|949
1661432100000|2022-08-25 12:55:00|74623.9|74608.9|74613.7|74598.7|74644.1|74627.8|74600.5|74584|920
1661432400000|2022-08-25 13:00:00|74614.2|74599.2|74625.5|74605.5|74632.9|74616|74580.8|74563.9|991
1661432700000|2022-08-25 13:05:00|74626.3|74606.3|74697.4|74682.4|74699.2|74684.2|74605.3|74587.7|919
1661433000000|2022-08-25 13:10:00|74697.3|74682.3|74659.5|74644.5|74719.3|74704.3|74654.3|74639.3|982
1661433300000|2022-08-25 13:15:00|74659.3|74644.3|74651.2|74636.2|74678.7|74662.3|74628.2|74613.2|1002
1661433600000|2022-08-25 13:20:00|74652.1|74637.1|74623.4|74608.4|74654.7|74638.2|74607.3|74590.3|943
1661433900000|2022-08-25 13:25:00|74623.3|74608.3|74627|74612|74643.3|74628.3|74611.2|74594|843
1661434200000|2022-08-25 13:30:00|74628.2|74613.2|74672.5|74657.5|74680.3|74662.6|74624.7|74607.6|981
1661434500000|2022-08-25 13:35:00|74672.9|74657.9|74657.8|74642.8|74679.5|74660.9|74637.5|74619.6|976
1661434800000|2022-08-25 13:40:00|74658.4|74643.4|74642.6|74627.6|74684.1|74667.3|74633.8|74618.8|974
1661435100000|2022-08-25 13:45:00|74643|74628|74645.7|74630.7|74658.5|74641.9|74628.3|74612.4|893
1661435400000|2022-08-25 13:50:00|74645.6|74630.6|74659.4|74644.4|74680.4|74665.4|74628.3|74613.3|957
1661435700000|2022-08-25 13:55:00|74659.3|74644.3|74659.5|74644.5|74675|74660|74638.8|74622.4|921
1661436000000|2022-08-25 14:00:00|74662|74647|74588.4|74573.4|74662|74647|74545.2|74528.7|1038
1661436300000|2022-08-25 14:05:00|74588.3|74573.3|74569.9|74554.9|74621.3|74606.3|74561.7|74545.4|942
1661436600000|2022-08-25 14:10:00|74571|74556|74579.8|74564.8|74600.3|74585.3|74558.6|74541.9|997
1661436900000|2022-08-25 14:15:00|74578.9|74563.9|74574.8|74554.8|74581.6|74564.7|74525.9|74510.9|1015
1661437200000|2022-08-25 14:20:00|74574.9|74554.9|74519.4|74504.4|74584.7|74567.5|74507.4|74492|945
1661437500000|2022-08-25 14:25:00|74519.1|74504.1|74542.5|74527.5|74542.8|74527.8|74512.2|74497|923
1661437800000|2022-08-25 14:30:00|74542.7|74527.7|74461.6|74441.6|74547.4|74532.4|74455.5|74438.1|1000
1661438100000|2022-08-25 14:35:00|74457.7|74442.7|74433.4|74418.4|74465.6|74446.1|74422.5|74407.5|923
1661438400000|2022-08-25 14:40:00|74434.1|74419.1|74415.5|74400.5|74451.3|74436.3|74408.7|74393.7|857
1661438700000|2022-08-25 14:45:00|74415.6|74400.6|74388.4|74373.4|74429.5|74413.1|74387.5|74372.5|924
1661439000000|2022-08-25 14:50:00|74387.9|74372.9|74497.5|74482.5|74516.8|74501.8|74378.9|74363.9|992
1661439300000|2022-08-25 14:55:00|74499.5|74484.5|74523.6|74508.6|74524.7|74509.7|74467.9|74452.9|1049
1661439600000|2022-08-25 15:00:00|74524|74509|74580|74565|74582.3|74567.3|74514.4|74499.4|1001
1661439900000|2022-08-25 15:05:00|74579.7|74564.7|74556.7|74541.7|74612.3|74597.3|74550.6|74534|945
1661440200000|2022-08-25 15:10:00|74557.2|74542.2|74565.6|74550.6|74570.3|74553.8|74529.4|74514.4|887
1661440500000|2022-08-25 15:15:00|74568.1|74548.1|74595.4|74580.4|74628.1|74613.1|74557.9|74542.9|937
1661440800000|2022-08-25 15:20:00|74595.3|74580.3|74637.6|74622.6|74643.4|74627.4|74594.2|74579.2|872
1661441100000|2022-08-25 15:25:00|74637.5|74622.5|74618.6|74603.6|74652.4|74637.4|74607.6|74592.6|944
1661441400000|2022-08-25 15:30:00|74617.9|74602.9|74653.1|74638.1|74672.3|74657.2|74606.9|74591.9|1006
1661441700000|2022-08-25 15:35:00|74652.1|74637.1|74631.4|74616.4|74652.7|74637.1|74624.8|74609.7|912
1661442000000|2022-08-25 15:40:00|74627.7|74612.7|74630.7|74615.7|74646.7|74630.2|74615.3|74600.3|859
1661442300000|2022-08-25 15:45:00|74630|74615|74642.8|74627.8|74645.3|74627.8|74614.8|74598.6|845
1661442600000|2022-08-25 15:50:00|74642.7|74627.7|74650.3|74635.3|74664|74646|74626.9|74611.9|826
1661442900000|2022-08-25 15:55:00|74650.2|74635.2|74705.2|74690.2|74706.7|74691.7|74650.2|74635.2|960
1661443200000|2022-08-25 16:00:00|74703.3|74688.3|74728.8|74713.8|74768.4|74749.2|74695|74678.9|921
1661443500000|2022-08-25 16:05:00|74729.8|74714.8|74695.9|74680.9|74732|74716.1|74686.3|74670.1|968
1661443800000|2022-08-25 16:10:00|74695.2|74680.2|74738.3|74723.3|74751.3|74735.4|74685.9|74670.9|892
1661444100000|2022-08-25 16:15:00|74739.8|74724.8|74727.8|74712.8|74752|74736.7|74704.8|74689.8|862
1661444400000|2022-08-25 16:20:00|74726.8|74711.8|74714.7|74699.7|74729.6|74714.1|74703.9|74688.9|688
1661444700000|2022-08-25 16:25:00|74714.3|74699.3|74684.2|74664.2|74726.8|74711.2|74677|74661.8|810
1661445000000|2022-08-25 16:30:00|74681.4|74666.4|74671.3|74656.3|74706.1|74689.2|74663.5|74647.5|782
1661445300000|2022-08-25 16:35:00|74671.4|74656.4|74690|74675|74704|74686.5|74664.1|74649.1|756
1661445600000|2022-08-25 16:40:00|74689.4|74674.4|74662.7|74647.7|74692.2|74677.2|74660.5|74643.8|690
1661445900000|2022-08-25 16:45:00|74661.7|74646.7|74704.4|74684.4|74710.3|74692.1|74651.7|74636.5|696
1661446200000|2022-08-25 16:50:00|74699.7|74684.7|74706.1|74691.1|74712.5|74695.4|74683.6|74666.7|736
1661446500000|2022-08-25 16:55:00|74705.9|74690.9|74678.8|74663.8|74710.7|74694.5|74678.3|74662.7|724
1661446800000|2022-08-25 17:00:00|74681|74661|74651.5|74636.5|74696.7|74680|74632.1|74612.1|968
1661447100000|2022-08-25 17:05:00|74650.8|74635.8|74611|74596|74653.8|74637.5|74596.1|74579.7|846
1661447400000|2022-08-25 17:10:00|74611.2|74596.2|74608.7|74593.7|74632.7|74615.2|74603.9|74587|858
1661447700000|2022-08-25 17:15:00|74608.4|74593.4|74611.3|74596.3|74618.1|74600.6|74589.7|74572.3|731
1661448000000|2022-08-25 17:20:00|74611.4|74596.4|74611.1|74596.1|74623.6|74605.6|74602.6|74587.6|686
1661448300000|2022-08-25 17:25:00|74610.8|74595.8|74608.3|74593.3|74618.8|74601.6|74585.8|74570.8|665
1661448600000|2022-08-25 17:30:00|74609.7|74594.7|74599.7|74584.7|74612.7|74596.6|74593.4|74577|745
1661448900000|2022-08-25 17:35:00|74602.4|74582.4|74591.4|74576.4|74606.5|74588.9|74586.3|74569.4|651
1661449200000|2022-08-25 17:40:00|74591.6|74576.6|74602.3|74587.3|74613.6|74597.7|74590|74573.1|623
1661449500000|2022-08-25 17:45:00|74602.9|74587.9|74574.6|74559.6|74605.8|74588.8|74568.9|74549.7|721
1661449800000|2022-08-25 17:50:00|74578.3|74558.3|74584.5|74569.5|74599.1|74581.5|74573.7|74558.3|616
1661450100000|2022-08-25 17:55:00|74584.3|74569.3|74602.3|74587.3|74605.4|74590.4|74579|74562.5|634
1661450400000|2022-08-25 18:00:00|74601.5|74586.5|74656.8|74636.8|74657.1|74638.2|74596.8|74581.8|685
1661450700000|2022-08-25 18:05:00|74658.7|74638.7|74653.7|74638.7|74659.3|74640.9|74631.2|74611.2|791
1661451000000|2022-08-25 18:10:00|74653.6|74638.6|74616.9|74596.9|74670.3|74652.1|74609.9|74591.3|726
1661451300000|2022-08-25 18:15:00|74616.8|74596.8|74617.1|74602.1|74631.1|74616.1|74613.9|74595|580
1661451600000|2022-08-25 18:20:00|74616.9|74601.9|74624|74609|74632.4|74617.4|74612.5|74597|687
1661451900000|2022-08-25 18:25:00|74624.4|74609.4|74615|74600|74631.5|74616.1|74613.5|74596.6|603
1661452200000|2022-08-25 18:30:00|74615.6|74600.6|74581.8|74566.8|74615.6|74600.6|74579.1|74563.4|686
1661452500000|2022-08-25 18:35:00|74581.4|74566.4|74610.9|74595.9|74614.1|74596.8|74577|74561.7|679
1661452800000|2022-08-25 18:40:00|74611|74596|74621.8|74606.8|74644.3|74626.6|74610.8|74592.5|705
1661453100000|2022-08-25 18:45:00|74622|74607|74633.8|74618.8|74634.8|74619.7|74609.4|74592.1|666
1661453400000|2022-08-25 18:50:00|74633.6|74618.6|74622.9|74607.9|74644.5|74626.5|74619.7|74604.7|625
1661453700000|2022-08-25 18:55:00|74622.7|74607.7|74613.2|74598.2|74625.9|74610.9|74589.2|74572|760
1661454000000|2022-08-25 19:00:00|74614.2|74599.2|74605|74585|74629.1|74610.9|74602.9|74584.6|770
1661454300000|2022-08-25 19:05:00|74604.7|74584.7|74608.1|74593.1|74614.2|74599.2|74591.8|74575.7|635
1661454600000|2022-08-25 19:10:00|74608.3|74593.3|74604.6|74584.6|74619|74601.5|74601.1|74584.3|749
1661454900000|2022-08-25 19:15:00|74604.4|74584.4|74591.5|74576.5|74607.5|74590.7|74591.5|74576.2|630
1661455200000|2022-08-25 19:20:00|74591.9|74576.9|74588.5|74573.5|74599.9|74582.9|74579.8|74563|663
1661455500000|2022-08-25 19:25:00|74588.4|74573.4|74595.1|74580.1|74602.5|74587.5|74584.4|74569.4|586
1661455800000|2022-08-25 19:30:00|74594.9|74579.9|74592.2|74577.2|74603.3|74587.3|74588.6|74573.6|607
1661456100000|2022-08-25 19:35:00|74591.9|74576.9|74567.3|74552.3|74595.7|74579|74565.9|74545.9|698
1661456400000|2022-08-25 19:40:00|74569.8|74549.8|74554.8|74539.8|74574|74556.5|74552.7|74537.7|708
1661456700000|2022-08-25 19:45:00|74554.4|74539.4|74546|74531|74574.3|74557.3|74539.3|74524.3|761
1661457000000|2022-08-25 19:50:00|74548.7|74533.7|74560|74545|74571.1|74553.8|74545.4|74530.4|794
1661457300000|2022-08-25 19:55:00|74559.8|74544.8|74554|74539|74565.7|74549.9|74548.3|74531.3|745
1661457600000|2022-08-25 20:00:00|74553.6|74538.6|74584|74564|74589.1|74569.1|74553.6|74533.6|675
1661457900000|2022-08-25 20:05:00|74583.8|74563.8|74573.9|74553.9|74584.6|74564.6|74570.2|74550.2|489
1661458200000|2022-08-25 20:10:00|74573.8|74553.8|74551.6|74531.6|74575.6|74555.6|74550.7|74530.7|426
1661458500000|2022-08-25 20:15:00|74551.8|74531.8|74550.7|74530.7|74553.5|74533.5|74549.3|74529.3|512
1661458800000|2022-08-25 20:20:00|74551.2|74531.2|74556.8|74536.8|74560.9|74541|74549.3|74529.3|434
1661459100000|2022-08-25 20:25:00|74556.4|74536.4|74556.7|74536.7|74558.3|74538.4|74548.8|74529.4|441
1661459400000|2022-08-25 20:30:00|74558.7|74538.7|74552.4|74532.4|74565|74545|74549|74530.8|399
1661459700000|2022-08-25 20:35:00|74552|74532|74567.9|74547.9|74574.6|74554.6|74550.8|74530.8|355
1661460000000|2022-08-25 20:40:00|74567.6|74547.6|74563.7|74543.7|74578.2|74558.5|74558.6|74538.6|362
1661460300000|2022-08-25 20:45:00|74563.5|74543.5|74584.2|74564.2|74589.7|74569.7|74562.9|74542.9|393
1661460600000|2022-08-25 20:50:00|74584.8|74564.8|74588.8|74568.8|74598.8|74578.8|74580.4|74560.4|556
1661460900000|2022-08-25 20:55:00|74588.5|74568.5|74588|74556.1|74595.3|74570.7|74573.9|74542.6|493
1661461200000|2022-08-25 21:00:00|74581.1|74542.3|74582.8|74527.9|74590.1|74542.3|74581|74526.2|53
1661461500000|2022-08-25 21:05:00|74583.7|74526.9|74580.6|74528.7|74584.1|74555.9|74578.1|74524.8|36
1661461800000|2022-08-25 21:10:00|74592.3|74536.9|74584.1|74551.3|74601.5|74565.5|74568.5|74508.4|210
1661462100000|2022-08-25 21:15:00|74583.5|74553.3|74585.5|74565.5|74600.3|74565.5|74565.5|74496.3|175
1661462400000|2022-08-25 21:20:00|74585.4|74565.4|74582.5|74535.1|74617.7|74565.7|74566.6|74510.3|172
1661462700000|2022-08-25 21:25:00|74582.7|74522.6|74571.9|74537|74605|74548.9|74561.4|74510.7|201
1661463000000|2022-08-25 21:30:00|74567.9|74542.9|74562.4|74542.4|74579.1|74548.5|74559.7|74531.9|629
1661463300000|2022-08-25 21:35:00|74562.6|74542.6|74583.3|74544.2|74599.5|74556|74562.6|74520.7|1124
1661463600000|2022-08-25 21:40:00|74582.9|74543|74573|74547.4|74585.5|74552.9|74569.1|74534.6|1035
1661463900000|2022-08-25 21:45:00|74575.9|74542.3|74570.5|74550.5|74583.8|74552.5|74566.8|74534.1|271
1661464200000|2022-08-25 21:50:00|74570.9|74550.9|74602|74536.2|74602|74557.9|74567.9|74532|164
1661464500000|2022-08-25 21:55:00|74601|74535.2|74564.2|74538.1|74602|74555.1|74563.3|74528.2|177
1661464800000|2022-08-25 22:00:00|74563.3|74539.2|74570.8|74550.8|74574.7|74553.2|74557.3|74535.7|405
1661465100000|2022-08-25 22:05:00|74570.7|74550.7|74571.4|74551.4|74572.7|74552|74565.6|74545.6|219
1661465400000|2022-08-25 22:10:00|74571.3|74551.3|74569.4|74545.8|74581.6|74556.2|74567.9|74538.7|273
1661465700000|2022-08-25 22:15:00|74570.6|74544.9|74571|74551|74577.7|74554.9|74567.2|74544.9|327
1661466000000|2022-08-25 22:20:00|74571.1|74551.1|74571.8|74551.8|74575.8|74551.8|74566.3|74544.5|264
1661466300000|2022-08-25 22:25:00|74571.6|74551.6|74572.6|74548.9|74577.7|74555.5|74570.6|74546.7|406
1661466600000|2022-08-25 22:30:00|74571.6|74549.6|74558.6|74538.6|74575.9|74553.4|74556.9|74530.1|477
1661466900000|2022-08-25 22:35:00|74558.5|74538.5|74560.9|74540.9|74571.4|74546.9|74556.2|74531.7|477
1661467200000|2022-08-25 22:40:00|74561.7|74540|74567.1|74547.1|74574.8|74551|74559.5|74536.1|396
1661467500000|2022-08-25 22:45:00|74567|74547|74580.3|74557.6|74581|74559.9|74564.5|74541.6|396
1661467800000|2022-08-25 22:50:00|74578.8|74558.8|74574.9|74554.9|74580.6|74560.6|74562.2|74538.3|506
1661468100000|2022-08-25 22:55:00|74575.4|74555.4|74574.7|74554.7|74581.6|74559|74569.3|74548.5|409
1661468400000|2022-08-25 23:00:00|74574.5|74554.5|74596.3|74576.2|74597.8|74576.3|74574.5|74554.5|346
1661468700000|2022-08-25 23:05:00|74595.9|74576.3|74601.3|74575.5|74604.9|74586.6|74593.8|74573.9|285
1661469000000|2022-08-25 23:10:00|74598.3|74578.3|74614.7|74594.7|74623.4|74599.6|74593.7|74572.2|495
1661469300000|2022-08-25 23:15:00|74614.6|74594.6|74619.5|74599.5|74625.1|74605.1|74606.4|74587.4|504
1661469600000|2022-08-25 23:20:00|74619.6|74599.6|74612.3|74592.3|74619.6|74599.6|74604|74584|464
1661469900000|2022-08-25 23:25:00|74612.4|74592.4|74605.5|74585.5|74616.9|74596.9|74600.1|74580.1|391
1661470200000|2022-08-25 23:30:00|74604.9|74584.9|74603.2|74583.2|74608|74588|74595.3|74577.8|450
1661470500000|2022-08-25 23:35:00|74602.4|74582.4|74597.2|74577.2|74608.2|74588.5|74592.6|74574.7|388
1661470800000|2022-08-25 23:40:00|74597|74577|74592.4|74577.4|74600.3|74580.3|74592.2|74572.7|436
1661471100000|2022-08-25 23:45:00|74593.2|74578.2|74609.1|74589.1|74609.1|74591.4|74592.5|74572.5|506
1661471400000|2022-08-25 23:50:00|74608.9|74588.9|74614.4|74594.4|74616.4|74596.9|74605.8|74587|547
1661471700000|2022-08-25 23:55:00|74614.3|74594.3|74602.8|74582.8|74614.3|74594.3|74600.4|74580.4|428
1661472000000|2022-08-26 00:00:00|74603.3|74583.3|74615.1|74595.1|74627.7|74608.8|74593.9|74576.7|662
1661472300000|2022-08-26 00:05:00|74614.9|74594.9|74637.9|74622.9|74640.6|74622.9|74610.3|74592.8|579
1661472600000|2022-08-26 00:10:00|74638.2|74623.2|74660.6|74645.6|74663|74646.1|74637.8|74620.2|539
1661472900000|2022-08-26 00:15:00|74660.9|74645.9|74649.8|74629.8|74664.1|74646.3|74639.1|74621.6|489
1661473200000|2022-08-26 00:20:00|74649|74629|74643.2|74623.2|74649.4|74629.4|74630.8|74613.8|537
1661473500000|2022-08-26 00:25:00|74643|74628|74649.9|74629.9|74660.5|74640.8|74641|74623.5|496
1661473800000|2022-08-26 00:30:00|74649.6|74629.6|74635.4|74615.4|74650.7|74632.4|74631.8|74614.9|493
1661474100000|2022-08-26 00:35:00|74635|74615|74636.6|74616.6|74641|74623.9|74630.5|74610.7|422
1661474400000|2022-08-26 00:40:00|74636.5|74616.5|74613.3|74598.3|74641.6|74621.6|74594.4|74575.8|528
1661474700000|2022-08-26 00:45:00|74614.6|74599.6|74608.5|74588.5|74618|74602|74605.9|74588.2|494
1661475000000|2022-08-26 00:50:00|74608.3|74588.3|74649.5|74629.5|74658.8|74640.8|74596.4|74580.8|736
1661475300000|2022-08-26 00:55:00|74649.3|74629.3|74639.2|74624.2|74658.8|74642.1|74636.4|74619.5|578
1661475600000|2022-08-26 01:00:00|74639.6|74624.6|74631.6|74611.6|74647.9|74630.4|74623.1|74606.3|531
1661475900000|2022-08-26 01:05:00|74633.6|74613.6|74617.9|74597.9|74635.4|74616.5|74600.9|74583.4|516
1661476200000|2022-08-26 01:10:00|74618|74598|74638.1|74618.1|74638.9|74620.3|74613.5|74596.4|532
1661476500000|2022-08-26 01:15:00|74638.2|74618.2|74655.3|74640.3|74658.8|74642.6|74613.5|74596.4|604
1661476800000|2022-08-26 01:20:00|74653.8|74638.8|74648.3|74628.3|74664.6|74647.6|74638.8|74620.4|717
1661477100000|2022-08-26 01:25:00|74648.5|74628.5|74640.5|74620.5|74652.5|74633.8|74626.1|74608.9|569
1661477400000|2022-08-26 01:30:00|74637.6|74617.6|74623.3|74608.3|74638.1|74620.8|74616.1|74597.9|706
1661477700000|2022-08-26 01:35:00|74625.7|74610.7|74637|74617|74639.4|74619.6|74612.9|74595.3|807
1661478000000|2022-08-26 01:40:00|74635.9|74615.9|74634.3|74619.3|74646.3|74631.3|74633.1|74615.7|736
1661478300000|2022-08-26 01:45:00|74634.2|74619.2|74621.1|74606.1|74634.4|74619.4|74615|74598.5|646
1661478600000|2022-08-26 01:50:00|74621.5|74606.5|74642.2|74627.2|74647.3|74630.7|74620.2|74604|658
1661478900000|2022-08-26 01:55:00|74644.6|74624.6|74622.2|74607.2|74647.5|74630.3|74619.2|74604.2|588
1661479200000|2022-08-26 02:00:00|74622.1|74607.1|74630.1|74615.1|74639.7|74623.1|74622.1|74607.1|626
1661479500000|2022-08-26 02:05:00|74632.7|74617.7|74609.5|74594.5|74636.4|74617.7|74608.6|74590.5|553
1661479800000|2022-08-26 02:10:00|74609.6|74594.6|74611.9|74596.9|74622.5|74606.8|74608.5|74591.5|458
1661480100000|2022-08-26 02:15:00|74612|74597|74617.1|74602.1|74629.9|74612.4|74611.2|74594.6|496
1661480400000|2022-08-26 02:20:00|74618.1|74603.1|74615.4|74600.4|74625.2|74607.4|74612.4|74595.6|438
1661480700000|2022-08-26 02:25:00|74615.2|74600.2|74619.5|74604.5|74622.2|74605.8|74608.1|74590.8|477
1661481000000|2022-08-26 02:30:00|74619|74604|74608.1|74593.1|74622.5|74604.8|74606|74588.8|520
1661481300000|2022-08-26 02:35:00|74606.9|74591.9|74609.5|74594.5|74614.5|74597.1|74604.4|74587.3|493
1661481600000|2022-08-26 02:40:00|74608.9|74593.9|74607.7|74587.7|74614.3|74597.3|74603.6|74586.3|471
1661481900000|2022-08-26 02:45:00|74607.6|74587.6|74618.3|74603.3|74622.1|74605.4|74604.2|74587.1|362
1661482200000|2022-08-26 02:50:00|74617.8|74602.8|74616|74596|74619.5|74604.3|74608.8|74592.3|526
1661482500000|2022-08-26 02:55:00|74615.9|74595.9|74618.2|74603.2|74630.1|74612|74605|74587.4|514
1661482800000|2022-08-26 03:00:00|74618.5|74603.5|74608.4|74588.4|74622.9|74607.9|74602.7|74585|545
1661483100000|2022-08-26 03:05:00|74608.2|74588.2|74582.1|74562.1|74613.4|74595.9|74577|74560.9|553
1661483400000|2022-08-26 03:10:00|74582.6|74562.6|74574.1|74559.1|74588.8|74571|74568.9|74553.8|444
1661483700000|2022-08-26 03:15:00|74574|74559|74583.8|74568.8|74592.8|74576.8|74574|74558.1|449
1661484000000|2022-08-26 03:20:00|74583.4|74568.4|74596.8|74581.8|74600.1|74583.6|74579|74561.7|451
1661484300000|2022-08-26 03:25:00|74596.7|74581.7|74592.8|74577.8|74603.2|74586.5|74591.3|74573.9|464
1661484600000|2022-08-26 03:30:00|74593.3|74578.3|74585.1|74570.1|74597.1|74580.2|74585.1|74568.9|502
1661484900000|2022-08-26 03:35:00|74585.5|74570.5|74585.5|74565.5|74595.2|74577.4|74573.9|74556.8|452
1661485200000|2022-08-26 03:40:00|74585.4|74565.4|74596.7|74581.7|74608.8|74590.3|74583.8|74565.3|370
1661485500000|2022-08-26 03:45:00|74597.3|74582.3|74619.5|74599.5|74622.3|74605.2|74593.2|74574.8|505
1661485800000|2022-08-26 03:50:00|74619.4|74599.4|74616.1|74601.1|74631.4|74615|74613.6|74594.4|449
1661486100000|2022-08-26 03:55:00|74616|74601|74604.1|74584.1|74618.7|74601|74601.5|74584.1|381
1661486400000|2022-08-26 04:00:00|74605.4|74585.4|74609.3|74594.3|74612.7|74597.5|74601.4|74584.3|525
1661486700000|2022-08-26 04:05:00|74609.8|74594.8|74614.3|74594.3|74614.4|74597|74601.7|74585|352
1661487000000|2022-08-26 04:10:00|74614.1|74594.1|74609.6|74589.6|74615.2|74598.5|74596.8|74579.4|662
1661487300000|2022-08-26 04:15:00|74607|74592|74612.7|74597.7|74625.6|74609.8|74594.5|74577.1|702
1661487600000|2022-08-26 04:20:00|74614.6|74594.6|74626.8|74611.8|74643.5|74626.7|74609|74589|575
1661487900000|2022-08-26 04:25:00|74626.7|74611.7|74607.9|74592.9|74630.2|74611.7|74603.3|74586.5|602
1661488200000|2022-08-26 04:30:00|74608|74593|74604.8|74584.8|74614.3|74597.2|74599.1|74582.1|597
1661488500000|2022-08-26 04:35:00|74604.7|74584.7|74606.1|74591.1|74612.2|74595.8|74600.6|74582.2|462
1661488800000|2022-08-26 04:40:00|74605.5|74590.5|74621.9|74606.9|74626.9|74607.8|74605.3|74588.8|529
1661489100000|2022-08-26 04:45:00|74621.5|74606.5|74623.6|74608.6|74639.9|74620.8|74621.3|74606|487
1661489400000|2022-08-26 04:50:00|74623.8|74608.8|74649.8|74634.8|74653|74636.3|74621.2|74604.4|577
1661489700000|2022-08-26 04:55:00|74649.7|74634.7|74668.8|74648.8|74672|74653.5|74639.4|74622.7|665
1661490000000|2022-08-26 05:00:00|74669.1|74649.1|74667.1|74647.1|74674.9|74654.9|74653.8|74635.7|734
1661490300000|2022-08-26 05:05:00|74667.3|74647.3|74674.6|74654.6|74675.8|74657.7|74659.3|74641.8|533
1661490600000|2022-08-26 05:10:00|74674.7|74654.7|74673.5|74653.5|74688.6|74673.6|74667.2|74650.5|744
1661490900000|2022-08-26 05:15:00|74673.6|74653.6|74667.8|74647.8|74680.4|74661.1|74662.2|74642.4|602
1661491200000|2022-08-26 05:20:00|74667.7|74647.7|74673.4|74653.4|74675.5|74655.7|74662.4|74644.6|492
1661491500000|2022-08-26 05:25:00|74673.9|74653.9|74666.5|74646.5|74681.6|74663|74662.7|74644|468
1661491800000|2022-08-26 05:30:00|74661.9|74646.9|74666.3|74651.3|74675.3|74657.3|74660.1|74642.3|601
1661492100000|2022-08-26 05:35:00|74666|74651|74680.7|74665.7|74689.3|74670.9|74662.6|74646.2|549
1661492400000|2022-08-26 05:40:00|74680.6|74665.6|74663.3|74643.3|74686.4|74669.6|74657.2|74639|627
1661492700000|2022-08-26 05:45:00|74665.5|74645.5|74674.3|74659.3|74680.3|74663.5|74653.4|74637.9|659
1661493000000|2022-08-26 05:50:00|74673.4|74658.4|74672.2|74657.2|74679.4|74662.8|74665.1|74649.2|563
1661493300000|2022-08-26 05:55:00|74674.8|74654.8|74686.8|74666.8|74703.9|74686.7|74670.2|74652.2|625
1661493600000|2022-08-26 06:00:00|74684.9|74669.9|74669.7|74649.7|74699.5|74680.7|74660.2|74644.2|739
1661493900000|2022-08-26 06:05:00|74669.1|74649.1|74653.1|74638.1|74680.2|74660.2|74652.4|74636.5|621
1661494200000|2022-08-26 06:10:00|74652.9|74637.9|74651.6|74636.6|74665.6|74650.6|74645.7|74628.5|618
1661494500000|2022-08-26 06:15:00|74651.7|74636.7|74648.1|74633.1|74675.5|74659.4|74642.2|74624.7|617
1661494800000|2022-08-26 06:20:00|74647.9|74632.9|74646.5|74631.5|74655.6|74640.6|74638.4|74622|611
1661495100000|2022-08-26 06:25:00|74646.4|74631.4|74648.7|74633.7|74679.2|74664.2|74640.9|74624|690
1661495400000|2022-08-26 06:30:00|74648.9|74633.9|74634.4|74619.4|74656.4|74641.4|74620.7|74605.7|759
1661495700000|2022-08-26 06:35:00|74632.7|74617.7|74656.1|74641.1|74658.2|74643.2|74632.7|74617.7|757
1661496000000|2022-08-26 06:40:00|74656.5|74641.5|74669.7|74649.7|74682.4|74665.9|74627.3|74612.3|837
1661496300000|2022-08-26 06:45:00|74670.2|74650.2|74693.4|74673.4|74695.8|74678.3|74661.4|74642.7|782
1661496600000|2022-08-26 06:50:00|74692.7|74672.7|74752.8|74737.8|74784.3|74768.5|74692.7|74672.7|934
1661496900000|2022-08-26 06:55:00|74752.6|74737.6|74752.3|74737.3|74790.4|74772.9|74746.4|74731.4|832
1661497200000|2022-08-26 07:00:00|74755.2|74735.2|74742.8|74722.8|74762.9|74747.9|74700.7|74680.7|1015
1661497500000|2022-08-26 07:05:00|74742.7|74722.7|74713.8|74698.8|74742.7|74723.8|74695|74679.7|912
1661497800000|2022-08-26 07:10:00|74713.5|74698.5|74710.7|74690.7|74726|74706|74694.2|74679.2|865
1661498100000|2022-08-26 07:15:00|74710.8|74695.8|74725.3|74705.3|74741.6|74724.3|74707.8|74691|852
1661498400000|2022-08-26 07:20:00|74722.5|74707.5|74699.5|74684.5|74732|74713.5|74693.9|74676.5|807
1661498700000|2022-08-26 07:25:00|74699.7|74684.7|74619.6|74599.6|74700|74685|74596.1|74578.3|976
1661499000000|2022-08-26 07:30:00|74619.8|74599.8|74610.6|74595.6|74634.8|74618.2|74603.2|74586|909
1661499300000|2022-08-26 07:35:00|74613.1|74593.1|74614.3|74599.3|74636.3|74618.5|74594|74577.2|858
1661499600000|2022-08-26 07:40:00|74614.2|74599.2|74622.2|74607.2|74653.3|74638.3|74597.3|74580.3|912
1661499900000|2022-08-26 07:45:00|74625.3|74610.3|74598.3|74578.3|74630.5|74614|74595.1|74577.4|858
1661500200000|2022-08-26 07:50:00|74598|74578|74587.4|74572.4|74610|74592|74583.4|74566.8|821
1661500500000|2022-08-26 07:55:00|74584.8|74569.8|74581.5|74561.5|74603.7|74588|74575.1|74557.4|865
1661500800000|2022-08-26 08:00:00|74582.8|74562.8|74590.4|74570.4|74618|74600.5|74568|74551.5|919
1661501100000|2022-08-26 08:05:00|74590.3|74570.3|74584|74564|74605.7|74589.2|74575.1|74558.8|837
1661501400000|2022-08-26 08:10:00|74583.7|74563.7|74563.5|74543.5|74594.5|74578.2|74560.5|74543.3|807
1661501700000|2022-08-26 08:15:00|74564.5|74544.5|74574.2|74554.2|74575|74556.6|74542.7|74524.2|811
1661502000000|2022-08-26 08:20:00|74574.5|74554.5|74584.4|74564.4|74590.9|74572.4|74552.8|74536.1|830
1661502300000|2022-08-26 08:25:00|74583.6|74563.6|74571.8|74556.8|74605|74586.9|74560.2|74543|851
1661502600000|2022-08-26 08:30:00|74572.6|74557.6|74543.6|74528.6|74593.1|74576.1|74541.5|74526.5|828
1661502900000|2022-08-26 08:35:00|74543.2|74528.2|74574.3|74559.3|74597.3|74581.5|74540.7|74523.5|871
1661503200000|2022-08-26 08:40:00|74574.8|74559.8|74523.2|74508.2|74580.6|74565.1|74522.7|74507.7|839
1661503500000|2022-08-26 08:45:00|74523.5|74508.5|74496.6|74481.6|74532.9|74515.9|74485.9|74469.1|865
1661503800000|2022-08-26 08:50:00|74495.4|74480.4|74485.8|74470.8|74505.2|74490.2|74479.4|74464.4|819
1661504100000|2022-08-26 08:55:00|74486.7|74471.7|74469.4|74454.4|74497|74479.2|74451.6|74434.3|769
1661504400000|2022-08-26 09:00:00|74469.2|74454.2|74452.4|74437.4|74476.3|74461.3|74445.6|74430|776
1661504700000|2022-08-26 09:05:00|74452.5|74437.5|74417.6|74397.6|74472.3|74455.2|74412.9|74395.4|849
1661505000000|2022-08-26 09:10:00|74416.7|74401.7|74439.4|74424.4|74451.4|74433.7|74414|74398.6|812
1661505300000|2022-08-26 09:15:00|74441.9|74421.9|74420.5|74405.5|74442.4|74427.2|74419|74401.8|729
1661505600000|2022-08-26 09:20:00|74420.1|74405.1|74397.9|74382.9|74426.3|74408.9|74394|74379|758
1661505900000|2022-08-26 09:25:00|74399.1|74384.1|74349.3|74334.3|74404.4|74389.4|74349.3|74332.5|898
1661506200000|2022-08-26 09:30:00|74348.5|74333.5|74350|74335|74379.1|74364.1|74327.1|74310.4|869
1661506500000|2022-08-26 09:35:00|74350.3|74335.3|74384.9|74369.9|74390.2|74372.8|74343.6|74327.5|806
1661506800000|2022-08-26 09:40:00|74385.5|74370.5|74364.1|74349.1|74387.8|74370.6|74358.1|74340.7|848
1661507100000|2022-08-26 09:45:00|74364.6|74349.6|74385.1|74365.1|74390.4|74373.5|74362.8|74345.3|740
1661507400000|2022-08-26 09:50:00|74385.2|74365.2|74380.9|74365.9|74403.2|74388.2|74374.1|74359.1|695
1661507700000|2022-08-26 09:55:00|74382.2|74367.2|74368.3|74348.3|74387.5|74371.9|74354.4|74339.4|652
1661508000000|2022-08-26 10:00:00|74368.9|74348.9|74350.7|74335.7|74380.9|74364.1|74348.8|74333.8|723
1661508300000|2022-08-26 10:05:00|74351|74336|74384.2|74369.2|74391.5|74376|74350.9|74335.9|599
1661508600000|2022-08-26 10:10:00|74384.9|74369.9|74384.2|74364.2|74400.7|74384.6|74371.9|74354.8|702
1661508900000|2022-08-26 10:15:00|74384.7|74364.7|74281.3|74261.3|74384.7|74365.9|74275.7|74258.5|898
1661509200000|2022-08-26 10:20:00|74281.1|74261.1|74265.3|74250.3|74290|74273.1|74261.1|74241.7|788
1661509500000|2022-08-26 10:25:00|74265.2|74250.2|74286.8|74271.8|74301.1|74286.1|74260.5|74242.9|787
1661509800000|2022-08-26 10:30:00|74286.6|74271.6|74290.2|74275.2|74303.4|74286.8|74265.8|74248.8|700
1661510100000|2022-08-26 10:35:00|74290.4|74275.4|74269.5|74254.5|74290.7|74275.7|74259.4|74243.3|776
1661510400000|2022-08-26 10:40:00|74271.8|74256.8|74242.4|74227.4|74274.6|74257.2|74212.4|74197.2|889
1661510700000|2022-08-26 10:45:00|74242.8|74227.8|74279.4|74264.4|74300.3|74282.8|74241.1|74226.1|787
1661511000000|2022-08-26 10:50:00|74278.9|74263.9|74287.1|74272.1|74298.7|74283.7|74276.1|74261.1|744
1661511300000|2022-08-26 10:55:00|74287.7|74272.7|74269.7|74254.7|74303.7|74287|74267.5|74250.9|727
1661511600000|2022-08-26 11:00:00|74269.6|74254.6|74317.4|74302.4|74335.8|74320.8|74268.8|74252.9|846
1661511900000|2022-08-26 11:05:00|74316.7|74301.7|74326.1|74311.1|74329.4|74314.4|74305|74290|769
1661512200000|2022-08-26 11:10:00|74326.3|74311.3|74331.2|74316.2|74350.2|74334.8|74317.6|74302.6|696
1661512500000|2022-08-26 11:15:00|74330.4|74315.4|74304.6|74289.6|74334.1|74318.8|74304.4|74289.4|694
1661512800000|2022-08-26 11:20:00|74304.5|74289.5|74324.3|74309.3|74331.3|74313.6|74295.9|74280.9|734
1661513100000|2022-08-26 11:25:00|74324.5|74309.5|74335.7|74320.7|74346.5|74331.5|74321.4|74306.4|734
1661513400000|2022-08-26 11:30:00|74335.6|74320.6|74376.8|74361.8|74382.8|74365.9|74327.8|74310.9|778
1661513700000|2022-08-26 11:35:00|74376.9|74361.9|74419.2|74404.2|74422.2|74405.9|74367.7|74351.9|757
1661514000000|2022-08-26 11:40:00|74419.3|74404.3|74428.7|74413.7|74431.5|74416.5|74415|74399.4|818
1661514300000|2022-08-26 11:45:00|74430|74415|74472.6|74457.6|74479.8|74464.7|74428.3|74413.3|802
1661514600000|2022-08-26 11:50:00|74472.8|74457.8|74448|74433|74493.4|74475.6|74448|74433|794
1661514900000|2022-08-26 11:55:00|74448.5|74433.5|74400|74385|74468.5|74448.7|74397.8|74381|974
1661515200000|2022-08-26 12:00:00|74402|74387|74407.8|74392.8|74409.9|74394.3|74352.8|74337.8|929
1661515500000|2022-08-26 12:05:00|74406|74391|74394.2|74379.2|74410.7|74392.3|74366.4|74349.5|776
1661515800000|2022-08-26 12:10:00|74393.9|74378.9|74335.9|74320.9|74398.3|74383.3|74335.2|74318.5|838
1661516100000|2022-08-26 12:15:00|74335.6|74320.6|74344.6|74329.6|74352.7|74336.7|74313.5|74298.5|842
1661516400000|2022-08-26 12:20:00|74344.3|74329.3|74329.6|74314.6|74364.9|74348.7|74325.4|74310.4|894
1661516700000|2022-08-26 12:25:00|74329.4|74314.4|74387.5|74366.8|74388|74367.3|74316.4|74297.2|828
1661517000000|2022-08-26 12:30:00|74386.6|74366.6|74254.7|74239.7|74394.1|74373.9|74221.6|74203.1|1171
1661517300000|2022-08-26 12:35:00|74255.2|74240.2|74204.9|74189.9|74291.1|74275.4|74160|74145|1105
1661517600000|2022-08-26 12:40:00|74205.5|74190.5|74271.8|74256.8|74324.7|74307.8|74194.4|74179.4|1127
1661517900000|2022-08-26 12:45:00|74273.8|74258.8|74217.2|74202.2|74304.3|74287.7|74217.2|74202.2|1047
1661518200000|2022-08-26 12:50:00|74219.5|74199.5|74213.5|74198.5|74251.3|74236.3|74195.3|74180.3|1026
1661518500000|2022-08-26 12:55:00|74213.7|74198.7|74143.1|74123.1|74223.9|74208.9|74140.1|74122.5|1051
1661518800000|2022-08-26 13:00:00|74143.2|74123.2|74131.1|74111.1|74164.9|74149.9|74102.1|74085.8|1092
1661519100000|2022-08-26 13:05:00|74131.5|74111.5|74116.7|74096.7|74150.2|74133.3|74080.9|74064.7|1045
1661519400000|2022-08-26 13:10:00|74117.2|74097.2|74089.9|74074.9|74129.8|74114.8|74079.4|74064.4|1074
1661519700000|2022-08-26 13:15:00|74092.9|74072.9|74113.6|74098.6|74136.8|74121.6|74088.8|74071.8|1043
1661520000000|2022-08-26 13:20:00|74113.7|74098.7|74111|74096|74143.7|74128.7|74081.3|74065.8|1057
1661520300000|2022-08-26 13:25:00|74110.5|74095.5|73878.8|73858.8|74114.5|74099.5|73878.8|73858.8|1122
1661520600000|2022-08-26 13:30:00|73883.8|73863.8|73846.9|73831.9|73910.1|73891.1|73831.1|73812.9|1119
1661520900000|2022-08-26 13:35:00|73849.7|73829.7|73913.6|73898.6|73953.9|73938.9|73845.3|73828|1098
1661521200000|2022-08-26 13:40:00|73913.5|73898.5|73903|73888|73924.7|73906.7|73858.2|73841.8|1073
1661521500000|2022-08-26 13:45:00|73904.8|73889.8|73901.7|73886.7|73921.4|73906.4|73842.5|73824.8|1051
1661521800000|2022-08-26 13:50:00|73903.4|73888.4|73905.7|73890.7|73928.8|73913.8|73877.4|73862.4|1052
1661522100000|2022-08-26 13:55:00|73901.7|73886.7|73928.5|73894.4|73931.2|73911.2|73884.7|73869.7|1026
1661522400000|2022-08-26 14:00:00|73932.9|73885.9|74132.7|74112.7|74256.9|74240.5|73918.2|73881.2|1144
1661522700000|2022-08-26 14:05:00|74133.7|74113.7|73799.7|73779.7|74176.8|74160|73792.8|73772.8|1167
1661523000000|2022-08-26 14:10:00|73801.8|73781.8|73841.2|73826.2|73851.7|73833.7|73722.1|73702.1|1175
1661523300000|2022-08-26 14:15:00|73843.1|73828.1|73930.9|73910.9|73955.6|73937|73803.3|73786.1|1169
1661523600000|2022-08-26 14:20:00|73921.3|73906.3|73994.5|73979.5|74045.9|74030.9|73915.4|73895.5|1156
1661523900000|2022-08-26 14:25:00|73995.7|73975.7|74113.1|74098.1|74153.6|74135.5|73985.3|73966.9|1161
1661524200000|2022-08-26 14:30:00|74111.4|74096.4|74073.8|74053.8|74166.2|74149.4|74057.3|74041.3|1151
1661524500000|2022-08-26 14:35:00|74077.3|74057.3|74136.3|74116.3|74139|74120.4|74005.7|73987.7|1151
1661524800000|2022-08-26 14:40:00|74133|74118|74161.5|74146.5|74167.4|74152.4|74118.8|74103.8|1093
1661525100000|2022-08-26 14:45:00|74163.2|74148.2|74141.2|74121.2|74181.3|74166.3|74101|74081|1140
1661525400000|2022-08-26 14:50:00|74140.9|74120.9|74212.3|74197.3|74229.5|74211.1|74135.5|74119.1|1120
1661525700000|2022-08-26 14:55:00|74211.6|74196.6|74276.8|74261.8|74277.2|74262.2|74182.5|74167.5|1123
1661526000000|2022-08-26 15:00:00|74278.6|74263.6|74315.4|74300.4|74316.9|74301.9|74230.2|74214.3|1094
1661526300000|2022-08-26 15:05:00|74314.4|74299.4|74347.1|74332.1|74373.5|74358.5|74297.6|74282.6|1013
1661526600000|2022-08-26 15:10:00|74346.3|74331.3|74414.9|74399.9|74451.6|74433.5|74345.5|74330.5|1076
1661526900000|2022-08-26 15:15:00|74410.9|74395.9|74417.5|74402.5|74483.1|74463.1|74383.5|74368.5|1096
1661527200000|2022-08-26 15:20:00|74417.7|74402.7|74423|74408|74505.9|74485.9|74416.9|74401.9|1096
1661527500000|2022-08-26 15:25:00|74424.9|74409.9|74365.7|74350.7|74445.2|74428.2|74364.6|74349.6|1055
1661527800000|2022-08-26 15:30:00|74364.6|74349.6|74430.1|74410.1|74442.8|74426.1|74349.3|74334.3|1026
1661528100000|2022-08-26 15:35:00|74430.3|74410.3|74400.2|74385.2|74438.5|74423.5|74395.2|74380.2|1000
1661528400000|2022-08-26 15:40:00|74401.8|74386.8|74421.1|74406.1|74424.4|74409.4|74358.3|74343.3|955
1661528700000|2022-08-26 15:45:00|74419.9|74404.9|74331.8|74311.8|74421.4|74406.4|74318.1|74298.1|990
1661529000000|2022-08-26 15:50:00|74331.1|74311.1|74270.4|74250.4|74339.2|74319.4|74241.7|74221.7|988
1661529300000|2022-08-26 15:55:00|74270.5|74250.5|74409.4|74389.4|74423.8|74403.8|74265.6|74246.5|1023
1661529600000|2022-08-26 16:00:00|74404.6|74384.6|74421.3|74401.3|74442.2|74422.2|74391.3|74371.3|968
1661529900000|2022-08-26 16:05:00|74420|74400|74410.3|74390.3|74446.7|74429.3|74403.9|74383.9|928
1661530200000|2022-08-26 16:10:00|74410.4|74390.4|74368.9|74348.9|74410.4|74390.4|74361.8|74345.3|1002
1661530500000|2022-08-26 16:15:00|74368|74348|74444.2|74429.2|74447.8|74430.9|74361.4|74344.1|967
1661530800000|2022-08-26 16:20:00|74442.2|74427.2|74429.8|74414.8|74447.6|74432.6|74412.1|74397|910
1661531100000|2022-08-26 16:25:00|74429.7|74414.7|74474.7|74459.7|74477.4|74460|74421.5|74406.5|880
1661531400000|2022-08-26 16:30:00|74475.9|74460.9|74468.5|74448.5|74522.3|74505|74438.9|74421.3|933
1661531700000|2022-08-26 16:35:00|74467.5|74452.5|74491.6|74471.6|74508.5|74491.9|74465.8|74448.2|889
1661532000000|2022-08-26 16:40:00|74491.8|74471.8|74561.2|74546.2|74564.1|74547.4|74488.3|74471|859
1661532300000|2022-08-26 16:45:00|74561.5|74546.5|74525.4|74510.4|74566.2|74549.6|74500.4|74484|901
1661532600000|2022-08-26 16:50:00|74526.2|74511.2|74540.7|74525.7|74557.6|74540.3|74525.7|74507.8|908
1661532900000|2022-08-26 16:55:00|74540.9|74525.9|74531|74516|74548|74531.2|74508.5|74492.4|887
1661533200000|2022-08-26 17:00:00|74532.1|74517.1|74546.7|74526.7|74557.2|74540.3|74507.8|74492.8|859
1661533500000|2022-08-26 17:05:00|74546.8|74526.8|74574.4|74554.4|74574.8|74558.8|74543.4|74526.4|849
1661533800000|2022-08-26 17:10:00|74574.5|74554.5|74609.1|74589.1|74617.8|74598.3|74564.1|74544.8|849
1661534100000|2022-08-26 17:15:00|74608.9|74588.9|74653.7|74633.7|74653.7|74633.7|74570.4|74555.4|883
1661534400000|2022-08-26 17:20:00|74653.5|74633.5|74641.8|74621.8|74669.2|74649.2|74627.9|74607.9|839
1661534700000|2022-08-26 17:25:00|74642.4|74622.4|74655.3|74635.3|74674|74654|74642.1|74622.1|832
1661535000000|2022-08-26 17:30:00|74653.7|74633.7|74653.9|74633.9|74661.2|74642.3|74641.1|74621.1|813
1661535300000|2022-08-26 17:35:00|74653.4|74633.4|74681|74666|74683.9|74666|74637.4|74617.4|756
1661535600000|2022-08-26 17:40:00|74680.2|74665.2|74655.1|74635.1|74691.9|74671.9|74655|74635|740
1661535900000|2022-08-26 17:45:00|74656|74636|74631.6|74611.6|74658.4|74638.4|74631.6|74611.6|765
1661536200000|2022-08-26 17:50:00|74633.5|74613.5|74615.2|74595.2|74633.5|74613.5|74608.1|74588.5|734
1661536500000|2022-08-26 17:55:00|74616|74596|74607.5|74587.5|74629.9|74609.9|74603|74583|675
1661536800000|2022-08-26 18:00:00|74607.4|74587.4|74606.4|74586.4|74625.3|74605.5|74599.1|74579.1|653
1661537100000|2022-08-26 18:05:00|74606.5|74586.5|74650.5|74630.5|74653.4|74634.4|74606.3|74586.3|497
1661537400000|2022-08-26 18:10:00|74650.1|74630.1|74600.2|74580.2|74652.3|74632.3|74583.7|74563.7|765
1661537700000|2022-08-26 18:15:00|74599|74579|74668.5|74648.5|74689.7|74669.7|74594.3|74575.6|815
1661538000000|2022-08-26 18:20:00|74668.3|74648.3|74646.2|74626.2|74669.5|74651.9|74615|74595|811
1661538300000|2022-08-26 18:25:00|74646.1|74626.1|74630.8|74610.8|74658|74638|74626.7|74606.7|686
1661538600000|2022-08-26 18:30:00|74630.4|74610.4|74637.1|74617.1|74646.9|74628.3|74629|74609.7|703
1661538900000|2022-08-26 18:35:00|74636.8|74616.8|74606.5|74586.5|74639|74621.1|74602.1|74582.1|691
1661539200000|2022-08-26 18:40:00|74606.3|74586.3|74597.3|74577.3|74606.4|74586.4|74579.7|74559.7|757
1661539500000|2022-08-26 18:45:00|74597.2|74577.2|74628|74608|74630.4|74610.4|74597.1|74577.1|706
1661539800000|2022-08-26 18:50:00|74627.4|74607.4|74653.6|74633.6|74661.9|74641.9|74623.3|74603.3|659
1661540100000|2022-08-26 18:55:00|74653.7|74633.7|74649.3|74629.3|74660.9|74641.5|74636.8|74616.8|732
1661540400000|2022-08-26 19:00:00|74650.7|74630.7|74656.5|74636.5|74660.9|74641.4|74627.7|74607.7|809
1661540700000|2022-08-26 19:05:00|74656.4|74636.4|74678.5|74658.5|74706.9|74686.9|74655.6|74635.6|732
1661541000000|2022-08-26 19:10:00|74677.9|74657.9|74648.6|74628.6|74683.3|74665.5|74641.3|74624|788
1661541300000|2022-08-26 19:15:00|74649|74629|74660.2|74640.2|74672.4|74652.4|74642.9|74624.4|703
1661541600000|2022-08-26 19:20:00|74660|74640|74654.3|74634.3|74675.8|74656.6|74653|74634.3|756
1661541900000|2022-08-26 19:25:00|74654.9|74634.9|74662.9|74642.9|74675.7|74655.7|74653|74633|690
1661542200000|2022-08-26 19:30:00|74661.5|74641.5|74651.8|74631.8|74665.6|74645.6|74638.3|74618.3|838
1661542500000|2022-08-26 19:35:00|74651|74631|74636|74616|74668.4|74650.6|74631.3|74613.6|706
1661542800000|2022-08-26 19:40:00|74636.2|74616.2|74645.8|74625.8|74657.5|74637.9|74630.5|74615.5|578
1661543100000|2022-08-26 19:45:00|74644.9|74624.9|74636.2|74616.2|74664.6|74644.6|74634.8|74615.6|708
1661543400000|2022-08-26 19:50:00|74637|74617|74640.9|74620.9|74653.1|74635.2|74626.3|74607.9|724
1661543700000|2022-08-26 19:55:00|74640.5|74620.5|74640.4|74620.4|74647|74628.5|74628.1|74608.3|751
1661544000000|2022-08-26 20:00:00|74640|74620|74634.4|74614.4|74649.3|74629.3|74624.9|74604.9|673
1661544300000|2022-08-26 20:05:00|74634.3|74614.3|74631.9|74611.9|74640.7|74620.7|74628|74608|361
1661544600000|2022-08-26 20:10:00|74632.1|74612.1|74636.8|74616.8|74639.5|74619.5|74625.7|74605.7|446
1661544900000|2022-08-26 20:15:00|74637.7|74617.7|74640.3|74620.3|74648.8|74628.8|74632.5|74613.3|485
1661545200000|2022-08-26 20:20:00|74640.5|74620.5|74613.3|74593.3|74640.7|74620.7|74610.3|74590.3|432
1661545500000|2022-08-26 20:25:00|74613.2|74593.2|74614.7|74594.7|74626.7|74606.7|74613.1|74593.1|354
1661545800000|2022-08-26 20:30:00|74613.3|74593.3|74624.9|74604.9|74625.8|74605.8|74613.2|74593.2|313
1661546100000|2022-08-26 20:35:00|74625|74605|74653.2|74633.2|74658.2|74638.2|74625|74605|320
1661546400000|2022-08-26 20:40:00|74653.6|74633.6|74637.4|74617.4|74655.5|74635.5|74633.3|74613.3|435
1661546700000|2022-08-26 20:45:00|74639.2|74619.2|74642.6|74622.6|74648.7|74628.7|74626.8|74606.8|402
1661547000000|2022-08-26 20:50:00|74644|74624|74640.7|74620.7|74655.2|74635.2|74631.6|74611.6|352
1661547300000|2022-08-26 20:55:00|74640.8|74620.8|74644.1|74624.1|74680.7|74642.2|74637|74598.3|882
1661716800000|2022-08-28 20:00:00|74606.4|74492.4|74605.4|74491.4|74612.8|74498.8|74583.6|74469.6|20
1661717100000|2022-08-28 20:05:00|74605.7|74491.7|74607.7|74493.7|74607.7|74493.7|74605.7|74491.7|3
1661717400000|2022-08-28 20:10:00|74583.6|74469.6|74631.4|74517.4|74646.5|74532.5|74583.6|74469.6|21
1661717700000|2022-08-28 20:15:00|74628.4|74514.4|74656.4|74542.4|74677.3|74563.3|74613.5|74499.5|22
1661718000000|2022-08-28 20:20:00|74632.2|74518.2|74657.3|74543.3|74658.8|74544.8|74632.2|74518.2|5
1661718300000|2022-08-28 20:25:00|74656.2|74542.2|74654|74540|74735.8|74621.8|74647.1|74533.1|18
1661718600000|2022-08-28 20:30:00|74635.5|74521.5|74650.7|74536.7|74650.7|74536.7|74634.1|74520.1|3
1661718900000|2022-08-28 20:35:00|74634.1|74520.1|74689.1|74575.1|74710.2|74596.2|74634.1|74520.1|12
1661719200000|2022-08-28 20:40:00|74695.3|74581.3|74676.5|74562.5|74698.9|74584.9|74676.5|74562.5|19
1661719500000|2022-08-28 20:45:00|74676.6|74562.6|74661.4|74547.4|74676.6|74562.6|74661.4|74547.4|9
1661719800000|2022-08-28 20:50:00|74676.9|74562.9|74687.1|74573.1|74687.7|74573.7|74666.2|74552.2|15
1661720100000|2022-08-28 20:55:00|74689.6|74575.6|74629.4|74599.4|74689.6|74609.9|74629.4|74557.1|20
1661720400000|2022-08-28 21:00:00|74637.8|74590.9|74648|74615.7|74683.1|74617.2|74636.8|74560.1|131
1661720700000|2022-08-28 21:05:00|74643.7|74608.7|74670.8|74607.4|74702.8|74639.6|74640.7|74583.6|172
1661721000000|2022-08-28 21:10:00|74672.8|74588.3|74669.1|74611|74700.9|74632.8|74641.7|74576.8|163
1661721300000|2022-08-28 21:15:00|74665.8|74613.8|74686|74605.7|74695.9|74634.3|74653.8|74596.8|159
1661721600000|2022-08-28 21:20:00|74678.4|74618.5|74662.3|74628.9|74693.5|74642.1|74651.1|74594.7|148
1661721900000|2022-08-28 21:25:00|74664.9|74629|74655.6|74622.7|74694.6|74639.8|74651.1|74602.9|117
1661722200000|2022-08-28 21:30:00|74653.3|74620.9|74663.9|74635.7|74686.9|74639.4|74653.3|74608.9|141
1661722500000|2022-08-28 21:35:00|74663.8|74635.8|74670.3|74637.4|74690|74643.7|74659.2|74618.9|81
1661722800000|2022-08-28 21:40:00|74672.3|74636.2|74672.1|74641.5|74689.4|74650.1|74665.3|74610.9|197
1661723100000|2022-08-28 21:45:00|74666.5|74640.1|74687.4|74649.1|74724.9|74659|74663.7|74620.1|133
1661723400000|2022-08-28 21:50:00|74679.1|74651.9|74717.9|74667.2|74729.1|74675.8|74675|74635.1|175
1661723700000|2022-08-28 21:55:00|74716.2|74669.4|74716.3|74658.2|74735|74674.1|74698.8|74636|222
1661724000000|2022-08-28 22:00:00|74714.7|74660.2|74750.9|74715.9|74757.5|74722.1|74691|74657.2|719
1661724300000|2022-08-28 22:05:00|74751.4|74716.2|74741.4|74708.8|74764.8|74727.2|74730.9|74687.8|621
1661724600000|2022-08-28 22:10:00|74741.7|74707.6|74744.9|74705.8|74757.3|74723.9|74734.1|74684.8|584
1661724900000|2022-08-28 22:15:00|74744.1|74707.9|74735.8|74712.1|74748.1|74713.8|74723.8|74685.8|656
1661725200000|2022-08-28 22:20:00|74739.4|74708.1|74763.9|74724.3|74771.3|74734|74734.7|74699.7|781
1661725500000|2022-08-28 22:25:00|74761.6|74723.8|74745|74715.1|74766.9|74728.8|74714.1|74673.3|814
1661725800000|2022-08-28 22:30:00|74744.6|74712.7|74728.8|74701.4|74760.5|74721.3|74719.8|74686.3|588
1661726100000|2022-08-28 22:35:00|74731.1|74708.6|74760.5|74719.3|74769.6|74729.7|74727.6|74690|603
1661726400000|2022-08-28 22:40:00|74760.7|74719|74755|74720.7|74770|74734.2|74743.8|74713.9|584
1661726700000|2022-08-28 22:45:00|74750.6|74722.6|74755.1|74732.7|74767.9|74732.7|74740.5|74705.2|589
1661727000000|2022-08-28 22:50:00|74755.4|74733.1|74757.7|74737|74768.5|74737|74745.1|74717.2|465
1661727300000|2022-08-28 22:55:00|74757.9|74737.2|74776.3|74746.5|74803.2|74764.8|74755.8|74729.2|382
1661727600000|2022-08-28 23:00:00|74776.4|74746.6|74780|74755.3|74784.6|74755.3|74741.6|74721.6|619
1661727900000|2022-08-28 23:05:00|74780.1|74755.1|74794|74771.9|74809.8|74780.8|74761.8|74735.1|837
1661728200000|2022-08-28 23:10:00|74791.4|74771.4|74807.5|74786.7|74825.3|74802.8|74778.7|74754.7|822
1661728500000|2022-08-28 23:15:00|74806.3|74785.1|74815.1|74795.1|74823.8|74798.4|74783.9|74750.6|726
1661728800000|2022-08-28 23:20:00|74814.9|74792|74843.7|74815.1|74858.9|74832.4|74810.8|74783.1|795
1661729100000|2022-08-28 23:25:00|74844.2|74815.2|74838.3|74813|74878.1|74849.8|74835.8|74809.3|784
1661729400000|2022-08-28 23:30:00|74839.2|74812.8|74853|74831.5|74862.2|74839.2|74833.6|74810.3|772
1661729700000|2022-08-28 23:35:00|74852.5|74832.5|74853.6|74833.6|74870.3|74850.3|74842|74822|756
1661730000000|2022-08-28 23:40:00|74854.1|74834.1|74841.3|74821.3|74854.1|74834.1|74827.9|74807.9|756
1661730300000|2022-08-28 23:45:00|74840.2|74820.2|74844.6|74824.6|74856.6|74836.6|74838.7|74818.7|667
1661730600000|2022-08-28 23:50:00|74843.7|74823.7|74846.1|74826.1|74849.3|74829.3|74832.4|74814.8|609
1661730900000|2022-08-28 23:55:00|74846|74826|74862.9|74842.9|74867.9|74851.5|74841.5|74822.1|590
1661731200000|2022-08-29 00:00:00|74862.7|74842.7|74828.1|74808.1|74864.2|74845.1|74789.4|74774.4|884
1661731500000|2022-08-29 00:05:00|74827.8|74807.8|74864|74844|74877.1|74857.1|74822.3|74802.8|888
1661731800000|2022-08-29 00:10:00|74864.1|74844.1|74849|74829|74869.6|74852.2|74836.2|74816.2|824
1661732100000|2022-08-29 00:15:00|74849.7|74829.7|74821.5|74801.5|74850.5|74830.5|74810.2|74790.2|799
1661732400000|2022-08-29 00:20:00|74821.4|74801.4|74843.8|74823.8|74847.3|74827.3|74803.2|74783.2|716
1661732700000|2022-08-29 00:25:00|74843.4|74823.4|74834.8|74814.8|74862.4|74842.4|74833|74813|642
1661733000000|2022-08-29 00:30:00|74835.4|74815.4|74860.7|74840.7|74866.1|74846.1|74817.7|74797.7|761
1661733300000|2022-08-29 00:35:00|74860.5|74840.5|74868|74848|74868.7|74848.7|74848.3|74830.9|705
1661733600000|2022-08-29 00:40:00|74868.2|74848.2|74880.7|74860.7|74906.3|74886.3|74866.6|74848.2|785
1661733900000|2022-08-29 00:45:00|74882.5|74862.5|74890.4|74870.4|74903.6|74883.6|74879.9|74859.9|768
1661734200000|2022-08-29 00:50:00|74890.3|74870.3|74894.6|74874.6|74900.6|74880.6|74875.8|74855.8|768
1661734500000|2022-08-29 00:55:00|74898.3|74878.3|74906.9|74886.9|74922.1|74902.1|74888.5|74870.9|738
1661734800000|2022-08-29 01:00:00|74909.4|74889.4|74889.9|74869.9|74917|74897|74884.9|74864.9|826
1661735100000|2022-08-29 01:05:00|74888.9|74868.9|74856.3|74836.3|74889.8|74869.8|74852.6|74832.6|709
1661735400000|2022-08-29 01:10:00|74856.1|74836.1|74876.9|74856.9|74887.1|74867.1|74850.7|74830.7|809
1661735700000|2022-08-29 01:15:00|74877.9|74857.9|74886.1|74866.1|74888.9|74868.9|74867|74847|785
1661736000000|2022-08-29 01:20:00|74885.5|74865.5|74939.5|74919.5|74939.5|74919.5|74879|74859|814
1661736300000|2022-08-29 01:25:00|74939|74919|74914.7|74894.7|74940.6|74920.6|74913.1|74893.1|813
1661736600000|2022-08-29 01:30:00|74914.8|74894.8|74949.6|74929.6|74952.1|74932.1|74905.7|74885.7|813
1661736900000|2022-08-29 01:35:00|74949.1|74929.1|74967.4|74947.4|74998.6|74978.6|74935|74917.8|904
1661737200000|2022-08-29 01:40:00|74967.2|74947.2|74929.2|74909.2|74978|74958|74918.8|74898.8|874
1661737500000|2022-08-29 01:45:00|74929.6|74909.6|74905.2|74885.2|74960.6|74940.6|74900.6|74880.6|802
1661737800000|2022-08-29 01:50:00|74901.5|74881.5|74911.7|74891.7|74925.5|74905.5|74897|74878.2|795
1661738100000|2022-08-29 01:55:00|74909.6|74889.6|74908.9|74888.9|74926|74907.9|74896.3|74876.3|829
1661738400000|2022-08-29 02:00:00|74910|74890|74931.8|74911.8|74939.5|74919.5|74907.7|74887.7|727
1661738700000|2022-08-29 02:05:00|74931.3|74911.3|74934|74914|74935.4|74917.2|74905.4|74885.4|743
1661739000000|2022-08-29 02:10:00|74933.5|74913.5|74922.9|74902.9|74953.2|74933.2|74922.3|74902.3|733
1661739300000|2022-08-29 02:15:00|74923.3|74903.3|74906.4|74886.4|74933.2|74913.2|74905.2|74885.2|569
1661739600000|2022-08-29 02:20:00|74906.6|74886.6|74894.9|74874.9|74909.7|74889.7|74893.4|74873.4|701
1661739900000|2022-08-29 02:25:00|74895|74875|74907.1|74887.1|74908.1|74888.1|74881.1|74861.1|720
1661740200000|2022-08-29 02:30:00|74907.2|74887.2|74873.4|74853.4|74910.5|74890.5|74873.4|74853.4|776
1661740500000|2022-08-29 02:35:00|74873.7|74853.7|74902.7|74882.7|74904.3|74884.3|74872.5|74852.5|784
1661740800000|2022-08-29 02:40:00|74901.2|74881.2|74925.6|74905.6|74935.7|74917.5|74896.3|74876.3|738
1661741100000|2022-08-29 02:45:00|74925.2|74905.2|74934.7|74914.7|74934.7|74914.7|74911.3|74891.3|646
1661741400000|2022-08-29 02:50:00|74934.2|74914.2|74917|74897|74934.4|74914.4|74908|74888|704
1661741700000|2022-08-29 02:55:00|74917.2|74897.2|74924.3|74904.3|74926.7|74906.7|74904.1|74886.9|621
1661742000000|2022-08-29 03:00:00|74924.2|74904.2|74926.8|74906.8|74949|74931.5|74911.8|74894.4|671
1661742300000|2022-08-29 03:05:00|74927.1|74907.1|74927.2|74907.2|74938|74918.8|74921.4|74902.7|685
1661742600000|2022-08-29 03:10:00|74926.9|74906.9|74945.8|74925.8|74948.6|74929.5|74915.5|74897.6|632
1661742900000|2022-08-29 03:15:00|74945.9|74925.9|74957.1|74937.1|74958|74941|74935|74915|571
1661743200000|2022-08-29 03:20:00|74957.2|74937.2|74949.1|74929.1|74957.8|74939.6|74941.4|74922.4|551
1661743500000|2022-08-29 03:25:00|74949.4|74929.4|74956.7|74936.7|74958.2|74939.8|74941|74922.6|582
1661743800000|2022-08-29 03:30:00|74956.5|74936.5|74944.8|74924.8|74961.7|74941.7|74943.2|74923.2|551
1661744100000|2022-08-29 03:35:00|74944.9|74924.9|74950.2|74930.2|74950.7|74930.7|74924.6|74907.9|544
1661744400000|2022-08-29 03:40:00|74949.2|74929.2|74948.9|74928.9|74957.8|74938.8|74938.6|74921.3|650
1661744700000|2022-08-29 03:45:00|74949.1|74929.1|74949.9|74929.9|74953.3|74934.1|74941.3|74921.3|477
1661745000000|2022-08-29 03:50:00|74949.5|74929.5|74956.1|74936.1|74972.1|74952.1|74948.5|74928.5|561
1661745300000|2022-08-29 03:55:00|74953.5|74938.5|74953.2|74933.2|74957.9|74938.8|74938.1|74920.7|539
1661745600000|2022-08-29 04:00:00|74953.4|74933.4|74934.2|74914.2|74956.4|74936.4|74926.2|74909.1|726
1661745900000|2022-08-29 04:05:00|74936.1|74916.1|74927|74907|74946.1|74926.1|74923.4|74905.6|505
1661746200000|2022-08-29 04:10:00|74927.1|74907.1|74938.6|74918.6|74943.7|74923.7|74919|74901.9|505
1661746500000|2022-08-29 04:15:00|74938.7|74918.7|74966.5|74951.5|74969.5|74953.5|74932.4|74915.6|514
1661746800000|2022-08-29 04:20:00|74967.4|74952.4|74966|74951|74977.7|74960.7|74961.4|74943.3|574
1661747100000|2022-08-29 04:25:00|74968.3|74948.3|74965.7|74950.7|74988.1|74970.6|74961.3|74944.3|533
1661747400000|2022-08-29 04:30:00|74968.6|74948.6|74996.4|74976.4|74998.5|74980.6|74967|74947|648
1661747700000|2022-08-29 04:35:00|74994.1|74979.1|74996.1|74976.1|75016.5|74998.1|74990.8|74971.4|655
1661748000000|2022-08-29 04:40:00|74995.5|74975.5|75016|74996|75019.7|75002.2|74993.7|74975.5|565
1661748300000|2022-08-29 04:45:00|75016.2|74996.2|75016.3|74996.3|75023.9|75006.3|75001.6|74983.7|606
1661748600000|2022-08-29 04:50:00|75016.5|74996.5|75008|74988|75017.5|74998.8|74995.6|74978.3|628
1661748900000|2022-08-29 04:55:00|75007.9|74987.9|75015.3|74995.3|75017.6|74997.6|74991.2|74972.1|602
1661749200000|2022-08-29 05:00:00|75014.7|74994.7|75018.1|74998.1|75024.3|75005.9|75004.6|74985.2|739
1661749500000|2022-08-29 05:05:00|75018.8|74998.8|75031.7|75011.7|75031.7|75011.7|75015.2|74997.3|658
1661749800000|2022-08-29 05:10:00|75030|75010|75013.3|74993.3|75031.1|75011.1|75004.3|74986.6|714
1661750100000|2022-08-29 05:15:00|75013.4|74993.4|74999.5|74979.5|75014.4|74996.6|74980.2|74962.3|692
1661750400000|2022-08-29 05:20:00|75000|74980|75005.2|74985.2|75013.7|74994.4|74995.4|74977.4|665
1661750700000|2022-08-29 05:25:00|75005.1|74985.1|74993.6|74978.6|75005.1|74985.1|74971.2|74953|740
1661751000000|2022-08-29 05:30:00|74993.1|74978.1|74980.7|74960.7|75011.3|74993.6|74971|74952.7|793
1661751300000|2022-08-29 05:35:00|74984.6|74964.6|74992|74972|74995|74975|74970.1|74950.2|750
1661751600000|2022-08-29 05:40:00|74991.8|74971.8|74993.8|74973.8|75005.5|74988|74974.8|74957.5|726
1661751900000|2022-08-29 05:45:00|74994.2|74974.2|74984.4|74964.4|74994.2|74975.7|74966.1|74948.7|694
1661752200000|2022-08-29 05:50:00|74984.1|74964.1|74966.4|74946.4|74995|74976.3|74964.9|74945.8|698
1661752500000|2022-08-29 05:55:00|74966.3|74946.3|74960.9|74940.9|74991.6|74974.2|74952.6|74932.6|842
1661752800000|2022-08-29 06:00:00|74961.4|74941.4|74954.3|74934.3|74980.3|74960.3|74945.5|74926.8|974
1661753100000|2022-08-29 06:05:00|74955.5|74935.5|74882|74867|74955.5|74935.5|74873.7|74853.7|830
1661753400000|2022-08-29 06:10:00|74882.2|74867.2|74922.2|74907.2|74922.2|74907.2|74869.1|74852.7|900
1661753700000|2022-08-29 06:15:00|74922.6|74907.6|74924.9|74909.9|74944.2|74926.6|74908.8|74891.7|733
1661754000000|2022-08-29 06:20:00|74924.8|74909.8|74888.7|74868.7|74944.1|74924.8|74878.2|74863.2|831
1661754300000|2022-08-29 06:25:00|74887.1|74872.1|74886.8|74871.8|74912.2|74892.8|74877.6|74862.6|820
1661754600000|2022-08-29 06:30:00|74885.6|74870.6|74850.4|74835.4|74895.5|74877.8|74847|74832|873
1661754900000|2022-08-29 06:35:00|74850.9|74835.9|74824.2|74809.2|74859|74844|74820.6|74803.8|768
1661755200000|2022-08-29 06:40:00|74824.6|74809.6|74820.1|74805.1|74860.2|74842.9|74819.3|74802.7|780
1661755500000|2022-08-29 06:45:00|74822.7|74807.7|74867.3|74852.3|74867.3|74852.3|74808.5|74790.5|772
1661755800000|2022-08-29 06:50:00|74867.5|74852.5|74844|74824|74872.6|74855.7|74841.4|74822.9|817
1661756100000|2022-08-29 06:55:00|74843.3|74823.3|74866.6|74846.6|74875.7|74856.1|74829|74811.1|816
1661756400000|2022-08-29 07:00:00|74867.7|74847.7|74806|74791|74901.2|74882.9|74781.1|74765.2|1034
1661756700000|2022-08-29 07:05:00|74806.6|74791.6|74786.4|74771.4|74817.3|74801.1|74775.1|74755.1|945
1661757000000|2022-08-29 07:10:00|74786.7|74771.7|74804.2|74789.2|74821.2|74803|74785.7|74768.4|974
1661757300000|2022-08-29 07:15:00|74803.3|74788.3|74831.4|74811.4|74838.7|74823.7|74801.9|74785|944
1661757600000|2022-08-29 07:20:00|74828.3|74813.3|74764.3|74749.3|74834.4|74815.7|74761.5|74742.5|1037
1661757900000|2022-08-29 07:25:00|74764.2|74749.2|74806.3|74791.3|74806.6|74791.5|74757.6|74740.8|922
1661758200000|2022-08-29 07:30:00|74808.6|74788.6|74852.1|74837.1|74887.3|74867.3|74797.6|74777.6|997
1661758500000|2022-08-29 07:35:00|74854.4|74834.4|74803.7|74788.7|74856.7|74840|74799.3|74783.6|916
1661758800000|2022-08-29 07:40:00|74803.5|74788.5|74846.1|74826.1|74850.9|74833.3|74803.2|74788.1|852
1661759100000|2022-08-29 07:45:00|74846.2|74826.2|74814.6|74799.6|74872|74853.8|74793.8|74777.7|988
1661759400000|2022-08-29 07:50:00|74814.5|74799.5|74817.5|74802.5|74852.1|74833.3|74797.7|74781.2|930
1661759700000|2022-08-29 07:55:00|74818.2|74803.2|74812.9|74797.9|74830|74815|74786.1|74768.6|938
1661760000000|2022-08-29 08:00:00|74814|74799|74852.8|74837.8|74855|74840|74807.9|74791.5|952
1661760300000|2022-08-29 08:05:00|74852.6|74837.6|74870.9|74855.9|74878.3|74861.8|74833.6|74818.6|985
1661760600000|2022-08-29 08:10:00|74870.2|74855.2|74932.9|74917.9|74939.8|74922.5|74870|74852.6|867
1661760900000|2022-08-29 08:15:00|74933|74918|74896.3|74881.3|74944.3|74928.2|74896.2|74879.2|911
1661761200000|2022-08-29 08:20:00|74896.6|74881.6|74939.3|74924.3|74944.5|74927.9|74892.9|74877.9|896
1661761500000|2022-08-29 08:25:00|74940.4|74925.4|74949.7|74934.7|74949.8|74934.8|74911|74896|787
1661761800000|2022-08-29 08:30:00|74950.5|74935.5|74962.6|74947.6|74992.5|74977.5|74939.7|74924.7|829
1661762100000|2022-08-29 08:35:00|74963.1|74948.1|74955.4|74935.4|74971|74954.5|74937.9|74920.9|881
1661762400000|2022-08-29 08:40:00|74955.3|74935.3|74903.5|74888.5|74963.9|74946.1|74901.3|74886.3|910
1661762700000|2022-08-29 08:45:00|74903.6|74888.6|74926.2|74911.2|74938|74923|74900.1|74883.9|953
1661763000000|2022-08-29 08:50:00|74926.3|74911.3|74891.4|74876.4|74939.9|74921.8|74885.5|74870.5|924
1661763300000|2022-08-29 08:55:00|74894|74874|74852.3|74837.3|74900.3|74880.6|74851.9|74835.6|931
1661763600000|2022-08-29 09:00:00|74853|74838|74842.5|74822.5|74857.9|74841.3|74814.6|74796.1|891
1661763900000|2022-08-29 09:05:00|74842.2|74822.2|74834.3|74819.3|74845.9|74830.9|74820|74802.8|846
1661764200000|2022-08-29 09:10:00|74834.4|74819.4|74722.8|74702.8|74834.6|74819.4|74714.2|74694.4|923
1661764500000|2022-08-29 09:15:00|74722.9|74702.9|74749.2|74734.2|74764.1|74749.1|74722.1|74702.9|877
1661764800000|2022-08-29 09:20:00|74750.1|74735.1|74682.9|74667.9|74750.1|74735.1|74664.9|74649.9|871
1661765100000|2022-08-29 09:25:00|74682.8|74667.8|74719.2|74704.2|74730.6|74714.2|74681|74665.7|842
1661765400000|2022-08-29 09:30:00|74721.6|74701.6|74709.5|74694.5|74733.8|74716.1|74704.6|74687.3|820
1661765700000|2022-08-29 09:35:00|74709.7|74694.7|74724.1|74709.1|74740.9|74723.1|74700.5|74683.7|835
1661766000000|2022-08-29 09:40:00|74724.4|74709.4|74737.8|74722.8|74742.1|74725.8|74705|74688.2|840
1661766300000|2022-08-29 09:45:00|74737.5|74722.5|74734.5|74719.5|74753.7|74738.7|74708.4|74690.5|816
1661766600000|2022-08-29 09:50:00|74734.6|74719.6|74712.3|74697.3|74740.1|74722.7|74701.4|74686|792
1661766900000|2022-08-29 09:55:00|74712.4|74697.4|74670.2|74655.2|74715.7|74699.6|74643.2|74628.2|850
1661767200000|2022-08-29 10:00:00|74670.7|74655.7|74650.9|74635.9|74692.5|74674.6|74642.8|74626.7|927
1661767500000|2022-08-29 10:05:00|74651.4|74636.4|74653.7|74638.7|74686.6|74671.6|74646.4|74629.1|831
1661767800000|2022-08-29 10:10:00|74654.6|74639.6|74617.8|74602.8|74662.8|74647.8|74616.2|74601.2|832
1661768100000|2022-08-29 10:15:00|74611.7|74596.7|74628.9|74608.9|74646.4|74628.4|74608.8|74593.8|892
1661768400000|2022-08-29 10:20:00|74629.2|74609.2|74546.4|74531.4|74638.2|74621.1|74545.1|74530.1|946
1661768700000|2022-08-29 10:25:00|74548.6|74533.6|74516.8|74501.8|74577|74562|74516.5|74498.8|932
1661769000000|2022-08-29 10:30:00|74516.5|74501.5|74501.3|74486.3|74540.8|74523.3|74486.7|74471.7|931
1661769300000|2022-08-29 10:35:00|74503.6|74483.6|74475.6|74455.6|74524.6|74507.3|74474.7|74454.7|919
1661769600000|2022-08-29 10:40:00|74475|74455|74429.9|74414.9|74476.1|74456.1|74429.1|74412.2|938
1661769900000|2022-08-29 10:45:00|74430|74415|74445.9|74430.9|74464.8|74447.9|74423.7|74408.7|808
1661770200000|2022-08-29 10:50:00|74445.7|74430.7|74492.1|74477.1|74512|74494.5|74442.3|74427.3|846
1661770500000|2022-08-29 10:55:00|74491.6|74476.6|74502.9|74487.9|74523.6|74507|74490.4|74472.6|862
1661770800000|2022-08-29 11:00:00|74506.4|74486.4|74502.7|74487.7|74514.4|74499.4|74471.2|74456|848
1661771100000|2022-08-29 11:05:00|74502.9|74487.9|74514.2|74499.2|74528.4|74511.4|74488.8|74473.8|834
1661771400000|2022-08-29 11:10:00|74515.2|74500.2|74559.3|74544.3|74562.6|74545.8|74513.3|74498.3|860
1661771700000|2022-08-29 11:15:00|74558.7|74543.7|74543.7|74528.7|74558.9|74543.9|74496.8|74479.2|778
1661772000000|2022-08-29 11:20:00|74543.8|74528.8|74592.5|74577.5|74592.9|74577.9|74531.8|74514.9|865
1661772300000|2022-08-29 11:25:00|74592.2|74577.2|74608.4|74593.4|74615.2|74600.2|74584.9|74569.9|822
1661772600000|2022-08-29 11:30:00|74607.5|74592.5|74576|74561|74620|74603.6|74569.2|74554.1|825
1661772900000|2022-08-29 11:35:00|74575.8|74560.8|74560.3|74545.3|74595.2|74580.2|74540.9|74525.9|810
1661773200000|2022-08-29 11:40:00|74560.6|74545.6|74524|74504|74570.2|74555.2|74515.8|74499.2|797
1661773500000|2022-08-29 11:45:00|74524.5|74504.5|74500.2|74485.2|74538.5|74522.7|74455.9|74439.7|904
1661773800000|2022-08-29 11:50:00|74496.7|74481.7|74418.1|74398.1|74503.9|74486.7|74388.5|74372.6|1001
1661774100000|2022-08-29 11:55:00|74414.4|74399.4|74406.8|74391.8|74445.4|74428.3|74400.9|74385.3|974
1661774400000|2022-08-29 12:00:00|74406.6|74391.6|74421.6|74406.6|74447.7|74430|74401.3|74384.7|972
1661774700000|2022-08-29 12:05:00|74420.9|74405.9|74480.8|74465.8|74482.1|74467.1|74416.9|74401.9|966
1661775000000|2022-08-29 12:10:00|74481.2|74466.2|74492.3|74477.3|74508.4|74492.5|74468.4|74453.4|870
1661775300000|2022-08-29 12:15:00|74488.2|74473.2|74491.7|74471.7|74500.8|74485.8|74465.7|74448.8|839
1661775600000|2022-08-29 12:20:00|74486.1|74466.1|74336.1|74316.1|74486.1|74470.7|74326.9|74307.3|1046
1661775900000|2022-08-29 12:25:00|74335.3|74315.3|74243.8|74228.8|74341.4|74321.8|74239.2|74221.8|1056
1661776200000|2022-08-29 12:30:00|74244|74229|74287|74272|74299.2|74282.5|74239.2|74220.2|1076
1661776500000|2022-08-29 12:35:00|74287.2|74272.2|74253.2|74238.2|74296.2|74281.2|74242.2|74225.7|1036
1661776800000|2022-08-29 12:40:00|74252.6|74237.6|74295.8|74280.8|74303.9|74288.3|74249.6|74234.6|1034
1661777100000|2022-08-29 12:45:00|74297.9|74277.9|74201.9|74186.9|74301|74284.3|74167|74152|1071
1661777400000|2022-08-29 12:50:00|74201.8|74186.8|74297.5|74282.5|74298.8|74283.7|74186.5|74169|1033
1661777700000|2022-08-29 12:55:00|74297.6|74282.6|74322.2|74307.2|74329.3|74312|74285.2|74268.7|1009
1661778000000|2022-08-29 13:00:00|74321.4|74306.4|74321.6|74306.6|74363.7|74347.8|74308.1|74293.1|1059
1661778300000|2022-08-29 13:05:00|74321.5|74306.5|74312.4|74297.4|74358|74342.5|74290.7|74275.7|1006
1661778600000|2022-08-29 13:10:00|74314.5|74299.5|74341.7|74326.7|74372.1|74353.5|74282.9|74266.7|1064
1661778900000|2022-08-29 13:15:00|74342.1|74327.1|74411.9|74391.9|74418.7|74402.6|74337.4|74322.4|1036
1661779200000|2022-08-29 13:20:00|74411.3|74391.3|74368.9|74353.9|74419|74403.9|74352.8|74336.3|941
1661779500000|2022-08-29 13:25:00|74367.5|74352.5|74356.6|74336.6|74380.6|74365.6|74346.2|74330.1|879
1661779800000|2022-08-29 13:30:00|74354.7|74339.7|74317.1|74302.1|74378.3|74360.2|74283.3|74263.3|1056
1661780100000|2022-08-29 13:35:00|74317.4|74302.4|74335.7|74320.7|74351.8|74336.8|74312.6|74294.8|991
1661780400000|2022-08-29 13:40:00|74338.3|74323.3|74328.6|74313.6|74339|74324|74287.9|74270.2|1009
1661780700000|2022-08-29 13:45:00|74328.8|74313.8|74297.6|74277.6|74362.7|74346.1|74276.2|74257.2|1013
1661781000000|2022-08-29 13:50:00|74297.5|74277.5|74293.7|74278.7|74300.8|74282.2|74268.3|74251.3|1058
1661781300000|2022-08-29 13:55:00|74291.7|74276.7|74304.9|74284.9|74311.5|74294.7|74251.5|74235.9|1010
1661781600000|2022-08-29 14:00:00|74303.7|74288.7|74254.1|74239.1|74339.1|74320.3|74250.3|74235.1|1023
1661781900000|2022-08-29 14:05:00|74253.5|74238.5|74238.5|74223.5|74260.7|74243.2|74190.8|74174.4|1047
1661782200000|2022-08-29 14:10:00|74238.4|74223.4|74259.7|74239.7|74263.6|74247.4|74234.6|74217|1003
1661782500000|2022-08-29 14:15:00|74257|74242|74222.6|74207.6|74271.8|74256.2|74183.5|74164.2|1013
1661782800000|2022-08-29 14:20:00|74225.2|74210.2|74234.5|74219.5|74256|74239.2|74219.2|74204.2|983
1661783100000|2022-08-29 14:25:00|74235.2|74220.2|74233.8|74213.8|74259.1|74244.1|74217.4|74199.8|1003
1661783400000|2022-08-29 14:30:00|74234.6|74214.6|74297.3|74277.3|74305.6|74288.2|74231.8|74214.3|1035
1661783700000|2022-08-29 14:35:00|74295|74280|74389.5|74374.5|74389.9|74374.9|74295|74279.9|1014
1661784000000|2022-08-29 14:40:00|74390.4|74375.4|74395.8|74375.8|74411.3|74393.8|74364.6|74346.4|1041
1661784300000|2022-08-29 14:45:00|74394.7|74374.7|74454.8|74439.8|74464.4|74449.4|74385.7|74369.9|1037
1661784600000|2022-08-29 14:50:00|74454.9|74439.9|74485.8|74470.8|74493.8|74478.8|74437.6|74420.9|1059
1661784900000|2022-08-29 14:55:00|74487.4|74472.4|74518.7|74503.7|74525.3|74510.3|74481|74463.6|1078
1661785200000|2022-08-29 15:00:00|74519|74504|74474|74454|74524.4|74506.2|74457.4|74442.4|1023
1661785500000|2022-08-29 15:05:00|74471.6|74456.6|74513|74498|74525.4|74508.6|74464.3|74447.7|965
1661785800000|2022-08-29 15:10:00|74513.1|74498.1|74460.9|74440.9|74526.4|74506.7|74457.5|74440.9|930
1661786100000|2022-08-29 15:15:00|74458.3|74443.3|74432.4|74417.4|74480.9|74462|74429.3|74411|943
1661786400000|2022-08-29 15:20:00|74435|74415|74455.9|74440.9|74464.9|74447.7|74432.4|74415|851
1661786700000|2022-08-29 15:25:00|74456|74441|74448.3|74428.3|74483.4|74467.6|74440.2|74425.1|891
1661787000000|2022-08-29 15:30:00|74448|74428|74417.8|74397.8|74453.4|74434.3|74391.9|74375.1|971
1661787300000|2022-08-29 15:35:00|74418.5|74398.5|74402.5|74382.5|74429.3|74411.4|74368.9|74348.9|917
1661787600000|2022-08-29 15:40:00|74399.6|74379.6|74431.8|74411.8|74431.8|74415.5|74390.3|74373.7|859
1661787900000|2022-08-29 15:45:00|74431.5|74411.5|74405.8|74390.8|74436.5|74419|74400.6|74382.3|742
1661788200000|2022-08-29 15:50:00|74406.6|74391.6|74412.4|74397.4|74423.8|74406.9|74372.5|74357.5|907
1661788500000|2022-08-29 15:55:00|74411.7|74396.7|74400.3|74385.3|74420.6|74405.6|74392.6|74375.8|843
1661788800000|2022-08-29 16:00:00|74399.6|74384.6|74377.6|74362.6|74422.3|74407.3|74367.5|74352.5|911
1661789100000|2022-08-29 16:05:00|74380.7|74365.7|74396.3|74381.3|74398.9|74381.8|74362.2|74345.6|881
1661789400000|2022-08-29 16:10:00|74396.1|74381.1|74390|74375|74397.6|74381.7|74376.6|74360.7|889
1661789700000|2022-08-29 16:15:00|74390.1|74375.1|74344.6|74329.6|74390.5|74375.1|74341.2|74326.2|902
1661790000000|2022-08-29 16:20:00|74344.8|74329.8|74358.7|74343.7|74376.5|74361.5|74326.5|74311.5|867
1661790300000|2022-08-29 16:25:00|74359|74344|74369|74354|74377.7|74361.1|74338.6|74323.6|897
1661790600000|2022-08-29 16:30:00|74369.8|74354.8|74365.8|74350.8|74396.3|74380.6|74354.3|74336.9|839
1661790900000|2022-08-29 16:35:00|74366.7|74351.7|74363.9|74348.9|74385.4|74367.8|74360.6|74344.1|744
1661791200000|2022-08-29 16:40:00|74363.8|74348.8|74346.1|74331.1|74368.7|74350.7|74340.6|74324.8|821
1661791500000|2022-08-29 16:45:00|74346|74331|74290.5|74270.5|74353.1|74338.1|74277.5|74262.5|790
1661791800000|2022-08-29 16:50:00|74290.8|74270.8|74293.3|74278.3|74299.4|74284.4|74271|74256|802
1661792100000|2022-08-29 16:55:00|74293|74278|74273.2|74258.2|74303.7|74288.7|74272.5|74255.9|757
1661792400000|2022-08-29 17:00:00|74272.6|74257.6|74262.6|74247.6|74276.1|74258.7|74212.4|74195.9|828
1661792700000|2022-08-29 17:05:00|74263.4|74248.4|74271.8|74256.8|74277.8|74260.5|74253.5|74235.8|790
1661793000000|2022-08-29 17:10:00|74272.2|74257.2|74291.2|74271.2|74298.8|74282.8|74265.8|74248.3|768
1661793300000|2022-08-29 17:15:00|74291.3|74271.3|74325.3|74305.3|74336.4|74320.3|74280.6|74262.3|830
1661793600000|2022-08-29 17:20:00|74326.1|74306.1|74317.6|74297.6|74328.5|74308.5|74305.7|74288.9|844
1661793900000|2022-08-29 17:25:00|74317.7|74297.7|74327|74312|74330.3|74314.1|74307.8|74292.5|682
1661794200000|2022-08-29 17:30:00|74327.3|74312.3|74326.1|74311.1|74330.9|74315.3|74317.9|74301.1|506
1661794500000|2022-08-29 17:35:00|74326.4|74311.4|74339.7|74324.7|74343.4|74327.3|74323.9|74307|600
1661794800000|2022-08-29 17:40:00|74339.6|74324.6|74306|74291|74342.6|74326|74304.4|74287.1|744
1661795100000|2022-08-29 17:45:00|74306.1|74291.1|74317.4|74297.4|74320.8|74301.1|74288.1|74270|709
1661795400000|2022-08-29 17:50:00|74317.9|74297.9|74324.2|74304.2|74326|74308.6|74306.7|74288.6|774
1661795700000|2022-08-29 17:55:00|74321.5|74306.5|74330.3|74310.3|74337.1|74320.4|74311.1|74293.6|779
1661796000000|2022-08-29 18:00:00|74330.6|74310.6|74326|74311|74341.2|74324.4|74304.2|74287.5|840
1661796300000|2022-08-29 18:05:00|74326.2|74311.2|74336.6|74321.6|74337.9|74322.9|74317.3|74300|798
1661796600000|2022-08-29 18:10:00|74337|74322|74357.3|74337.3|74363.8|74348.1|74331.5|74315.6|881
1661796900000|2022-08-29 18:15:00|74357.4|74337.4|74373.7|74358.7|74388.1|74370.6|74353.5|74337.4|872
1661797200000|2022-08-29 18:20:00|74373.8|74358.8|74395.4|74380.4|74405.6|74390.6|74368|74350.6|862
1661797500000|2022-08-29 18:25:00|74394.1|74379.1|74393.7|74373.7|74398.1|74381.3|74379.1|74362.4|880
1661797800000|2022-08-29 18:30:00|74392.9|74372.9|74376.2|74361.2|74405.2|74390.2|74376.2|74361.1|846
1661798100000|2022-08-29 18:35:00|74375.8|74360.8|74378.8|74363.8|74388.4|74371.3|74373|74354.7|773
1661798400000|2022-08-29 18:40:00|74378.7|74363.7|74355.3|74340.3|74381.4|74364|74354.9|74339.9|607
1661798700000|2022-08-29 18:45:00|74355.7|74340.7|74377.2|74362.2|74379.4|74364.4|74355.4|74340.4|736
1661799000000|2022-08-29 18:50:00|74376.7|74361.7|74419.9|74404.9|74421.6|74406.6|74374.2|74359.2|769
1661799300000|2022-08-29 18:55:00|74419.7|74404.7|74453.2|74438.2|74467.8|74449.2|74417.1|74399.4|970
1661799600000|2022-08-29 19:00:00|74455.1|74435.1|74412.7|74392.7|74462.7|74442.8|74411.1|74392.7|956
1661799900000|2022-08-29 19:05:00|74412.4|74392.4|74403.4|74388.4|74428.6|74410.4|74401.7|74384.3|684
1661800200000|2022-08-29 19:10:00|74403.2|74388.2|74400.1|74385.1|74419.4|74402.7|74394.2|74377.3|667
1661800500000|2022-08-29 19:15:00|74399.9|74384.9|74420.1|74400.1|74420.5|74403.7|74392.8|74376.1|810
1661800800000|2022-08-29 19:20:00|74420.7|74400.7|74429.4|74409.4|74437.8|74421.7|74418.1|74400.7|819
1661801100000|2022-08-29 19:25:00|74429.5|74409.5|74434.2|74414.2|74451.5|74433.7|74428.5|74409.2|661
1661801400000|2022-08-29 19:30:00|74431.7|74416.7|74438.9|74418.9|74441.2|74424.6|74420.4|74403.3|748
1661801700000|2022-08-29 19:35:00|74438.8|74418.8|74427.1|74412.1|74443.2|74426|74425.1|74407.4|640
1661802000000|2022-08-29 19:40:00|74430.6|74410.6|74428.6|74408.6|74438.7|74423.7|74424.4|74407.8|638
1661802300000|2022-08-29 19:45:00|74429.2|74409.2|74420.6|74400.6|74435.5|74416.2|74414.9|74398.1|710
1661802600000|2022-08-29 19:50:00|74421.3|74401.3|74414|74399|74441|74421|74402.6|74385.3|724
1661802900000|2022-08-29 19:55:00|74413.9|74398.9|74414.1|74394.1|74436.7|74416.7|74400.5|74383.7|776
1661803200000|2022-08-29 20:00:00|74417.8|74397.8|74415.7|74395.7|74421.1|74401.1|74400|74382.3|519
1661803500000|2022-08-29 20:05:00|74415.6|74395.6|74431.7|74411.7|74433.9|74413.9|74411.6|74391.6|454
1661803800000|2022-08-29 20:10:00|74431.8|74411.8|74427.5|74407.5|74435.4|74415.4|74423.4|74403.4|415
1661804100000|2022-08-29 20:15:00|74427.8|74407.8|74420.2|74400.2|74434.1|74414.1|74419|74399|364
1661804400000|2022-08-29 20:20:00|74419.9|74399.9|74399.7|74379.7|74422|74402|74395|74375|435
1661804700000|2022-08-29 20:25:00|74397.9|74377.9|74402.2|74382.2|74411.1|74391.1|74395.9|74375.9|442
1661805000000|2022-08-29 20:30:00|74402.3|74382.3|74391.8|74371.8|74411.9|74391.9|74391.2|74371.2|436
1661805300000|2022-08-29 20:35:00|74392|74372|74401.7|74381.7|74404.5|74384.5|74391.9|74371.9|286
1661805600000|2022-08-29 20:40:00|74401.9|74381.9|74395.8|74375.8|74402.5|74382.5|74395.5|74375.5|193
1661805900000|2022-08-29 20:45:00|74394.9|74374.9|74391.4|74371.4|74401|74381.1|74391.3|74371.3|251
1661806200000|2022-08-29 20:50:00|74393.1|74373.1|74400.6|74380.6|74405.8|74382.4|74383.5|74362.7|334
1661806500000|2022-08-29 20:55:00|74401|74379.2|74421.5|74367.7|74443.3|74389|74389.4|74358.7|572
1661806800000|2022-08-29 21:00:00|74438.4|74370.2|74403.8|74367.6|74472.2|74373.2|74402.7|74360.9|52
1661807100000|2022-08-29 21:05:00|74405.5|74367.4|74402.8|74376.9|74405.5|74378.8|74394|74367.4|26
1661807400000|2022-08-29 21:10:00|74433.2|74356.2|74412.5|74374.4|74441.5|74377.2|74393.5|74342.5|131
1661807700000|2022-08-29 21:15:00|74413.2|74373.7|74423.2|74369.9|74444.1|74378.1|74396.9|74345.1|108
1661808000000|2022-08-29 21:20:00|74422.8|74370.3|74425.3|74377|74442.8|74379.8|74397.4|74347.5|73
1661808300000|2022-08-29 21:25:00|74401|74380.2|74410.4|74380.3|74434.6|74386.7|74398.9|74353.5|173
1661808600000|2022-08-29 21:30:00|74408.6|74380.9|74415.5|74378.6|74436.1|74387.7|74401.1|74367.5|188
1661808900000|2022-08-29 21:35:00|74413.5|74380|74417.3|74372.4|74424.9|74385.3|74399|74366.5|233
1661809200000|2022-08-29 21:40:00|74412|74376.6|74401.7|74381.7|74425.4|74384.6|74396.9|74365.8|205
1661809500000|2022-08-29 21:45:00|74403.9|74383.9|74411.7|74374.8|74417.4|74383.9|74399.1|74371|288
1661809800000|2022-08-29 21:50:00|74406.7|74377.8|74415.7|74377.7|74425.7|74386.5|74401.3|74368.4|204
1661810100000|2022-08-29 21:55:00|74405.2|74385.2|74392.2|74372.2|74426.7|74385.3|74391.8|74366.5|149
1661810400000|2022-08-29 22:00:00|74408.8|74365.6|74381.3|74357.2|74417.7|74379.3|74372.9|74350.8|366
1661810700000|2022-08-29 22:05:00|74381|74357.3|74389.7|74365.8|74398.2|74376.2|74377.2|74357.2|253
1661811000000|2022-08-29 22:10:00|74388.7|74368.7|74375.9|74355.9|74389.7|74368.7|74374.9|74354.8|389
1661811300000|2022-08-29 22:15:00|74375.5|74355.5|74384.8|74364.8|74386.9|74365.1|74375|74354.9|379
1661811600000|2022-08-29 22:20:00|74384.7|74364.7|74386.6|74366.6|74388.5|74367.7|74384.3|74363.5|210
1661811900000|2022-08-29 22:25:00|74386.7|74366.7|74391.6|74371.6|74406.3|74382.8|74386.5|74365.5|333
1661812200000|2022-08-29 22:30:00|74391.4|74371.4|74374.7|74354.7|74392.8|74372.8|74370.2|74350.2|426
1661812500000|2022-08-29 22:35:00|74375.2|74354.4|74382.2|74362.2|74384|74363.8|74371.2|74350.2|449
1661812800000|2022-08-29 22:40:00|74381.6|74361.6|74371.7|74351.7|74385.9|74365.9|74368.5|74347.7|413
1661813100000|2022-08-29 22:45:00|74376.6|74346.8|74380.3|74357.9|74383|74359.8|74368.4|74345.6|406
1661813400000|2022-08-29 22:50:00|74380.1|74358.1|74394.3|74374.3|74396.3|74375.9|74375.2|74355.2|384
1661813700000|2022-08-29 22:55:00|74394.4|74373.5|74378.8|74358.8|74397.4|74377.4|74374.7|74354.7|407
1661814000000|2022-08-29 23:00:00|74379|74359|74394.8|74374.8|74398.1|74376.9|74378.8|74358.8|448
1661814300000|2022-08-29 23:05:00|74395|74375|74403.3|74383.3|74408|74388|74386.3|74365.3|485
1661814600000|2022-08-29 23:10:00|74403|74383|74401.8|74381.8|74405.5|74385.5|74389.3|74369.3|414
1661814900000|2022-08-29 23:15:00|74401.9|74381.9|74396.1|74376.1|74408.7|74388.7|74392.9|74372.9|423
1661815200000|2022-08-29 23:20:00|74395.8|74375.8|74389.7|74369.7|74396.3|74376.3|74371.9|74351.9|482
1661815500000|2022-08-29 23:25:00|74389.5|74369.5|74382.3|74362.3|74390.7|74370.7|74379|74359|368
1661815800000|2022-08-29 23:30:00|74382.4|74362.4|74373.3|74353.3|74383.2|74363.2|74367.7|74347.7|377
1661816100000|2022-08-29 23:35:00|74373.2|74353.2|74368.6|74348.6|74375|74355|74367.5|74348.1|362
1661816400000|2022-08-29 23:40:00|74368.5|74348.5|74338.2|74318.2|74369.6|74349.6|74335.5|74315.5|528
1661816700000|2022-08-29 23:45:00|74337.7|74317.7|74331.1|74311.1|74343|74323|74325.5|74305.5|559
1661817000000|2022-08-29 23:50:00|74329.4|74309.4|74317.9|74297.9|74329.6|74309.6|74314.3|74294.3|470
1661817300000|2022-08-29 23:55:00|74317.8|74297.8|74305.7|74285.7|74318.7|74298.7|74298.9|74278.9|415
1661817600000|2022-08-30 00:00:00|74305.8|74285.8|74305.7|74285.7|74318.3|74298.3|74292.3|74274.7|753
1661817900000|2022-08-30 00:05:00|74306.1|74286.1|74313.9|74293.9|74314.9|74296.4|74285.3|74269.5|675
1661818200000|2022-08-30 00:10:00|74312.9|74292.9|74336.6|74316.6|74337.4|74317.4|74303.2|74283.2|567
1661818500000|2022-08-30 00:15:00|74337.3|74317.3|74331.6|74311.6|74337.3|74317.3|74307.2|74288.9|542
1661818800000|2022-08-30 00:20:00|74332.5|74312.5|74355.3|74335.3|74362.7|74344.5|74327.6|74307.6|600
1661819100000|2022-08-30 00:25:00|74354.8|74334.8|74338.2|74318.2|74355.7|74335.7|74336.6|74316.6|487
1661819400000|2022-08-30 00:30:00|74337.1|74317.1|74352.8|74332.8|74358.5|74338.5|74329.1|74312.2|511
1661819700000|2022-08-30 00:35:00|74350.2|74335.2|74366.4|74346.4|74371.2|74352.4|74349.8|74331.7|574
1661820000000|2022-08-30 00:40:00|74366|74346|74375.1|74355.1|74377.7|74359.7|74362.3|74342.3|529
1661820300000|2022-08-30 00:45:00|74374.8|74354.8|74349.4|74329.4|74375.3|74355.3|74339.8|74319.8|574
1661820600000|2022-08-30 00:50:00|74349.2|74329.2|74355.9|74335.9|74356.6|74338|74329.5|74309.5|744
1661820900000|2022-08-30 00:55:00|74351|74331|74342.8|74322.8|74360.7|74341.9|74321.5|74301.5|589
1661821200000|2022-08-30 01:00:00|74344.9|74324.9|74375|74355|74391.4|74372.6|74344.4|74324.4|608
1661821500000|2022-08-30 01:05:00|74375.3|74355.3|74352.7|74332.7|74375.3|74355.3|74351.7|74331.7|541
1661821800000|2022-08-30 01:10:00|74353|74333|74363.5|74343.5|74371.7|74353.7|74336.6|74319.1|612
1661822100000|2022-08-30 01:15:00|74363.9|74343.9|74322.3|74307.3|74367.3|74347.3|74307.5|74290.5|786
1661822400000|2022-08-30 01:20:00|74321.7|74306.7|74319.8|74304.8|74332.1|74317.1|74305.4|74288.1|749
1661822700000|2022-08-30 01:25:00|74321.5|74306.5|74332.6|74312.6|74364.4|74344.8|74314.6|74297.9|627
1661823000000|2022-08-30 01:30:00|74332.3|74312.3|74348.4|74328.4|74363.1|74345.9|74329.9|74312.3|710
1661823300000|2022-08-30 01:35:00|74348.5|74328.5|74371.3|74351.3|74377.1|74358.4|74348.4|74328.5|726
1661823600000|2022-08-30 01:40:00|74371.4|74351.4|74394|74374|74402.8|74382.8|74368.4|74351.4|739
1661823900000|2022-08-30 01:45:00|74393.9|74373.9|74416.8|74396.8|74417.9|74399.6|74385.7|74367.9|649
1661824200000|2022-08-30 01:50:00|74415.9|74395.9|74434.6|74414.6|74444.8|74424.8|74410.4|74394.1|695
1661824500000|2022-08-30 01:55:00|74435|74415|74453.6|74438.6|74463.7|74445.5|74433.9|74414.5|666
1661824800000|2022-08-30 02:00:00|74453|74438|74485|74465|74490.4|74472.9|74445.1|74428.8|796
1661825100000|2022-08-30 02:05:00|74484.9|74464.9|74480.6|74460.6|74498.9|74478.9|74461.3|74445.4|797
1661825400000|2022-08-30 02:10:00|74480.7|74460.7|74479.2|74459.2|74486.2|74469.7|74460.8|74440.8|697
1661825700000|2022-08-30 02:15:00|74479.1|74459.1|74490.2|74470.2|74504.1|74485.3|74473.7|74453.9|682
1661826000000|2022-08-30 02:20:00|74490.5|74470.5|74494.2|74479.2|74517|74499.7|74480.9|74460.9|753
1661826300000|2022-08-30 02:25:00|74494.5|74479.5|74504.3|74484.3|74521.5|74502.6|74491.4|74472.7|657
1661826600000|2022-08-30 02:30:00|74501.8|74486.8|74497.2|74477.2|74517|74498.6|74484.1|74467.4|736
1661826900000|2022-08-30 02:35:00|74497.3|74477.3|74480.2|74460.2|74501.9|74481.9|74474.5|74457.7|551
1661827200000|2022-08-30 02:40:00|74480.6|74460.6|74490|74470|74490.5|74470.5|74471.3|74453.5|536
1661827500000|2022-08-30 02:45:00|74489.5|74469.5|74462.7|74442.7|74494.1|74475.2|74462.7|74442.7|606
1661827800000|2022-08-30 02:50:00|74460.4|74440.4|74460.7|74440.7|74468.3|74449.1|74444.3|74425.9|639
1661828100000|2022-08-30 02:55:00|74461.1|74441.1|74456.8|74436.8|74461.1|74442.4|74440.4|74421.6|592
1661828400000|2022-08-30 03:00:00|74456.7|74436.7|74453.8|74433.8|74458.7|74440.4|74434.9|74417.3|781
1661828700000|2022-08-30 03:05:00|74453.7|74433.7|74448.4|74433.4|74471.7|74454.1|74442.5|74422.5|696
1661829000000|2022-08-30 03:10:00|74447.8|74432.8|74467.3|74447.3|74472|74454.2|74446.3|74427.4|677
1661829300000|2022-08-30 03:15:00|74465.8|74450.8|74466.9|74446.9|74473.1|74454.9|74446.2|74427.9|696
1661829600000|2022-08-30 03:20:00|74466.7|74446.7|74438.3|74423.3|74467|74447|74430|74413.4|613
1661829900000|2022-08-30 03:25:00|74438.7|74423.7|74445.8|74425.8|74461.7|74443.2|74438.7|74422.8|501
1661830200000|2022-08-30 03:30:00|74445.9|74425.9|74421.1|74401.1|74452.9|74432.9|74415.8|74397.2|661
1661830500000|2022-08-30 03:35:00|74421|74401|74416|74401|74424.7|74406.2|74411.8|74394.3|496
1661830800000|2022-08-30 03:40:00|74415.9|74400.9|74387.9|74372.9|74418.2|74402.8|74381.8|74362.9|593
1661831100000|2022-08-30 03:45:00|74387.7|74372.7|74393.5|74373.5|74402.6|74382.6|74382.5|74365.3|496
1661831400000|2022-08-30 03:50:00|74393.9|74373.9|74408.5|74388.5|74409.4|74390.8|74388.9|74372.3|565
1661831700000|2022-08-30 03:55:00|74408|74388|74399.2|74379.2|74412.6|74392.6|74393.2|74376.8|503
1661832000000|2022-08-30 04:00:00|74399.1|74379.1|74402.9|74382.9|74408.6|74389|74397.2|74378.7|529
1661832300000|2022-08-30 04:05:00|74402.2|74382.2|74388.3|74368.3|74405.8|74386.7|74387.8|74367.8|399
1661832600000|2022-08-30 04:10:00|74388.2|74368.2|74392.4|74372.4|74400|74380|74386.8|74367.7|456
1661832900000|2022-08-30 04:15:00|74392.2|74372.2|74367.7|74347.7|74394.6|74377|74363.8|74346.5|700
1661833200000|2022-08-30 04:20:00|74367|74347|74344.8|74324.8|74367|74349.1|74343|74323.3|761
1661833500000|2022-08-30 04:25:00|74345|74325|74367.8|74347.8|74369.5|74349.5|74344.2|74324.8|657
1661833800000|2022-08-30 04:30:00|74368.9|74348.9|74332.2|74312.2|74377.8|74358.4|74328.8|74308.8|840
1661834100000|2022-08-30 04:35:00|74332.5|74312.5|74345.3|74325.3|74347.2|74329.3|74326.2|74308.5|716
1661834400000|2022-08-30 04:40:00|74345.2|74325.2|74373.5|74353.5|74378.6|74359.6|74340|74320|715
1661834700000|2022-08-30 04:45:00|74373.6|74353.6|74381|74361|74383.1|74364.7|74358.9|74341.6|559
1661835000000|2022-08-30 04:50:00|74381.5|74361.5|74394.5|74374.5|74405|74386.9|74380.5|74360.5|575
1661835300000|2022-08-30 04:55:00|74392.3|74377.3|74388.4|74368.4|74412.6|74394.6|74386.2|74368|570
1661835600000|2022-08-30 05:00:00|74389.1|74369.1|74377|74357|74393.6|74375.8|74370.5|74352.2|563
1661835900000|2022-08-30 05:05:00|74376.9|74356.9|74391.6|74371.6|74398.8|74379|74376.8|74356.8|482
1661836200000|2022-08-30 05:10:00|74392.6|74372.6|74388.5|74368.5|74403.7|74385.9|74371.3|74354.3|576
1661836500000|2022-08-30 05:15:00|74388.4|74368.4|74389.8|74369.8|74407.8|74390.6|74384.7|74367.9|577
1661836800000|2022-08-30 05:20:00|74390.3|74370.3|74398.2|74378.2|74401.7|74381.9|74380.7|74363.2|555
1661837100000|2022-08-30 05:25:00|74398.5|74378.5|74387.4|74367.4|74406.6|74390.2|74380.4|74364.1|553
1661837400000|2022-08-30 05:30:00|74384.1|74369.1|74371.9|74351.9|74388.1|74370.7|74368.5|74351.5|523
1661837700000|2022-08-30 05:35:00|74371.8|74351.8|74366.6|74346.6|74382|74363.6|74354.5|74336.6|566
1661838000000|2022-08-30 05:40:00|74366.7|74346.7|74344.3|74324.3|74366.7|74346.7|74342.7|74324|476
1661838300000|2022-08-30 05:45:00|74344|74324|74368.8|74348.8|74369|74350.2|74334.7|74316.7|647
1661838600000|2022-08-30 05:50:00|74368.9|74348.9|74366.8|74346.8|74380.7|74362.1|74350.9|74331.5|807
1661838900000|2022-08-30 05:55:00|74366.7|74346.7|74373.9|74353.9|74383|74363|74342.3|74326.6|824
1661839200000|2022-08-30 06:00:00|74374.3|74354.3|74383.6|74363.6|74399|74379|74368.9|74351.2|926
1661839500000|2022-08-30 06:05:00|74383.7|74363.7|74400|74385|74402.5|74387.5|74372.6|74357.6|875
1661839800000|2022-08-30 06:10:00|74399.5|74384.5|74359.8|74344.8|74399.7|74384.7|74347.7|74332.7|835
1661840100000|2022-08-30 06:15:00|74359.7|74344.7|74375.3|74360.3|74419.2|74404.2|74329.3|74314.3|901
1661840400000|2022-08-30 06:20:00|74375.4|74360.4|74358.4|74338.4|74393.1|74376.6|74338.1|74321.2|876
1661840700000|2022-08-30 06:25:00|74358.2|74338.2|74377.9|74362.9|74398.7|74383.4|74356.3|74338.2|892
1661841000000|2022-08-30 06:30:00|74377.7|74362.7|74398|74378|74406.1|74390.2|74362.5|74347|826
1661841300000|2022-08-30 06:35:00|74397.7|74377.7|74406.6|74386.6|74411.6|74394.7|74373.6|74356.2|849
1661841600000|2022-08-30 06:40:00|74406.5|74386.5|74453.2|74438.2|74472.4|74457.4|74381.5|74366.5|848
1661841900000|2022-08-30 06:45:00|74455.1|74435.1|74433.5|74413.5|74478.8|74463.8|74430.9|74410.9|892
1661842200000|2022-08-30 06:50:00|74430.6|74415.6|74384.5|74369.5|74430.6|74415.6|74381.8|74364.5|822
1661842500000|2022-08-30 06:55:00|74384.3|74364.3|74447.1|74427.1|74447.4|74427.4|74383|74363|929
1661842800000|2022-08-30 07:00:00|74446.8|74426.8|74421.3|74401.3|74482.7|74462.7|74416.8|74399.2|1087
1661843100000|2022-08-30 07:05:00|74421.5|74401.5|74476|74461|74488.6|74471.8|74394.7|74376.7|1079
1661843400000|2022-08-30 07:10:00|74475.9|74460.9|74471.6|74456.6|74514.7|74499.7|74452.6|74435.3|1029
1661843700000|2022-08-30 07:15:00|74471.4|74456.4|74485.1|74465.1|74506|74487.1|74463.5|74446.5|989
1661844000000|2022-08-30 07:20:00|74486|74466|74440|74425|74492.9|74472.9|74439.4|74422.1|967
1661844300000|2022-08-30 07:25:00|74440.6|74425.6|74414.5|74399.5|74451|74433|74399.6|74379.6|985
1661844600000|2022-08-30 07:30:00|74413.7|74398.7|74401.8|74381.8|74427.9|74410|74383.5|74363.5|982
1661844900000|2022-08-30 07:35:00|74401.9|74381.9|74256.9|74241.9|74415.4|74395.4|74242.3|74224.9|1025
1661845200000|2022-08-30 07:40:00|74257.8|74242.8|74209.6|74189.6|74261.5|74246.5|74152.3|74132.3|1030
1661845500000|2022-08-30 07:45:00|74209.4|74189.4|74218.4|74203.4|74246.2|74227.6|74174.6|74159.6|1018
1661845800000|2022-08-30 07:50:00|74222.1|74207.1|74171.2|74156.2|74241.4|74226.4|74151.9|74133.5|1023
1661846100000|2022-08-30 07:55:00|74171.1|74156.1|74168.9|74153.9|74192.6|74174.9|74133.6|74118.6|956
1661846400000|2022-08-30 08:00:00|74170.2|74155.2|74189.9|74174.9|74212.4|74195.6|74144.5|74126.9|1015
1661846700000|2022-08-30 08:05:00|74190.3|74175.3|74161.2|74141.2|74210.9|74195.9|74156.4|74140|1006
1661847000000|2022-08-30 08:10:00|74161.1|74141.1|74168.2|74153.2|74223.3|74206.6|74157.3|74141.1|987
1661847300000|2022-08-30 08:15:00|74166.3|74151.3|74189.3|74174.3|74196|74179.5|74149.3|74134.3|977
1661847600000|2022-08-30 08:20:00|74187.8|74172.8|74202.4|74187.4|74234.2|74216.6|74185.7|74169.2|977
1661847900000|2022-08-30 08:25:00|74203.3|74188.3|74165.2|74145.2|74203.8|74188.8|74142.5|74127.5|941
1661848200000|2022-08-30 08:30:00|74162.7|74147.7|74179.3|74164.3|74186.8|74169.8|74132.3|74115.2|917
1661848500000|2022-08-30 08:35:00|74178.9|74163.9|74168.6|74153.6|74194.2|74179.2|74157.6|74142.6|892
1661848800000|2022-08-30 08:40:00|74167.9|74152.9|74220.6|74205.6|74221|74205.6|74165.7|74150.7|859
1661849100000|2022-08-30 08:45:00|74219.1|74204.1|74208.4|74188.4|74230.2|74213.1|74201.1|74182.4|897
1661849400000|2022-08-30 08:50:00|74208.7|74188.7|74193.5|74178.5|74209|74193.6|74179.9|74164.6|828
1661849700000|2022-08-30 08:55:00|74193.4|74178.4|74204.8|74184.8|74213|74193|74165.8|74150.5|777
1661850000000|2022-08-30 09:00:00|74204.5|74184.5|74119.8|74104.8|74211.2|74191.2|74110.4|74095|986
1661850300000|2022-08-30 09:05:00|74120.3|74105.3|74183.4|74168.4|74190.6|74173.4|74119.6|74102.8|906
1661850600000|2022-08-30 09:10:00|74183.1|74168.1|74116.5|74101.5|74183.9|74168.9|74114.8|74099.8|932
1661850900000|2022-08-30 09:15:00|74117.1|74102.1|74115.4|74100.4|74151.9|74134.5|74115|74098.7|839
1661851200000|2022-08-30 09:20:00|74115.7|74100.7|74054.1|74039.1|74139.9|74123.1|73981|73961|928
1661851500000|2022-08-30 09:25:00|74052.8|74037.8|74063.5|74048.5|74083.4|74064.7|74041.2|74026.2|951
1661851800000|2022-08-30 09:30:00|74060.9|74045.9|74068.2|74053.2|74082|74064.2|74046.4|74028|900
1661852100000|2022-08-30 09:35:00|74067.5|74052.5|74053.6|74038.6|74073.2|74054.7|74039|74024|771
1661852400000|2022-08-30 09:40:00|74053.8|74038.8|74121.4|74106.4|74121.6|74106.6|74049.1|74031.5|842
1661852700000|2022-08-30 09:45:00|74121.2|74106.2|74143.1|74128.1|74148.4|74131.4|74121|74106|901
1661853000000|2022-08-30 09:50:00|74143.3|74128.3|74147.3|74132.3|74172.9|74157.9|74138.7|74122.1|869
1661853300000|2022-08-30 09:55:00|74147.5|74132.5|74143|74128|74157.5|74142.5|74131.1|74115.9|836
1661853600000|2022-08-30 10:00:00|74142.8|74127.8|74125.3|74110.3|74175.7|74160.7|74124.2|74108.1|838
1661853900000|2022-08-30 10:05:00|74125.1|74110.1|74097.8|74082.8|74142.6|74127.6|74097.2|74079.5|789
1661854200000|2022-08-30 10:10:00|74097.9|74082.9|74089.2|74074.2|74104.2|74087.2|74067.6|74050.8|807
1661854500000|2022-08-30 10:15:00|74089.3|74074.3|74083.7|74068.7|74099.4|74084.4|74068.8|74051.6|717
1661854800000|2022-08-30 10:20:00|74079.4|74064.4|74049.3|74029.3|74090.8|74075.8|74023.9|74008.9|750
1661855100000|2022-08-30 10:25:00|74046.8|74031.8|74022.9|74007.9|74050.5|74033|74022.3|74007.3|740
1661855400000|2022-08-30 10:30:00|74022.6|74007.6|74055.9|74040.9|74064.1|74049.1|74013.7|73998.7|857
1661855700000|2022-08-30 10:35:00|74055.7|74040.7|74131.1|74116.1|74131.5|74116.5|74044.1|74029.1|811
1661856000000|2022-08-30 10:40:00|74131|74116|74133.1|74118.1|74176.2|74161.2|74130.6|74115.6|861
1661856300000|2022-08-30 10:45:00|74133|74118|74173.5|74158.5|74197.6|74182.6|74128.7|74113.7|848
1661856600000|2022-08-30 10:50:00|74172.1|74157.1|74157.5|74142.5|74185.8|74170.8|74149.1|74134.1|856
1661856900000|2022-08-30 10:55:00|74157.7|74142.7|74150|74135|74176.3|74158|74142|74125.9|822
1661857200000|2022-08-30 11:00:00|74149.6|74134.6|74099.8|74084.8|74154.6|74138.6|74099.8|74083|880
1661857500000|2022-08-30 11:05:00|74100|74085|74088.4|74073.4|74106.4|74089|74060|74045|848
1661857800000|2022-08-30 11:10:00|74087.9|74072.9|74083|74068|74115.7|74099.4|74065.1|74050.1|851
1661858100000|2022-08-30 11:15:00|74082.7|74067.7|74132.9|74117.9|74141.8|74123.6|74070.7|74055.7|829
1661858400000|2022-08-30 11:20:00|74133|74118|74119.1|74104.1|74138.3|74123.3|74117.2|74100.1|788
1661858700000|2022-08-30 11:25:00|74119.9|74104.9|74216.8|74201.8|74217.1|74202.1|74118.9|74103.9|902
1661859000000|2022-08-30 11:30:00|74216.3|74201.3|74159.9|74144.9|74216.3|74201.3|74149.2|74134.2|929
1661859300000|2022-08-30 11:35:00|74159.7|74144.7|74208.3|74193.3|74211.8|74196.8|74150.2|74135.2|879
1661859600000|2022-08-30 11:40:00|74209.5|74194.5|74199.3|74184.3|74230.1|74215.1|74173.7|74158.7|896
1661859900000|2022-08-30 11:45:00|74199.5|74184.5|74221.1|74206.1|74232.8|74217.8|74196.3|74181.3|838
1661860200000|2022-08-30 11:50:00|74221.6|74206.6|74245.2|74230.2|74259.7|74242.3|74206.4|74191.4|974
1661860500000|2022-08-30 11:55:00|74245.3|74230.3|74202.5|74182.5|74245.3|74230.3|74189.1|74174.1|933
1661860800000|2022-08-30 12:00:00|74201.7|74181.7|74156.9|74141.9|74202.9|74186.5|74140.1|74125.1|999
1661861100000|2022-08-30 12:05:00|74156.5|74141.5|74156.4|74141.4|74163.2|74148.2|74129.8|74114.8|885
1661861400000|2022-08-30 12:10:00|74156.3|74141.3|74127.4|74112.4|74165.1|74150.1|74114.8|74099.8|938
1661861700000|2022-08-30 12:15:00|74128.2|74113.2|74177.5|74162.5|74204.1|74189.1|74110|74095|977
1661862000000|2022-08-30 12:20:00|74174.7|74159.7|74177.5|74162.5|74211.9|74196.9|74168.2|74151.6|920
1661862300000|2022-08-30 12:25:00|74177.1|74162.1|74193.7|74178.7|74225.2|74207.6|74167.5|74152.5|942
1661862600000|2022-08-30 12:30:00|74194.9|74179.9|74275.9|74260.9|74278.4|74263.4|74193.1|74174.8|974
1661862900000|2022-08-30 12:35:00|74275.8|74260.8|74213.2|74198.2|74275.8|74260.8|74206.4|74191.4|878
1661863200000|2022-08-30 12:40:00|74214|74199|74295.1|74280.1|74318|74302.6|74202.7|74186.6|958
1661863500000|2022-08-30 12:45:00|74294.7|74279.7|74266|74246|74312.9|74297.9|74244.9|74226.4|956
1661863800000|2022-08-30 12:50:00|74265.2|74245.2|74278.5|74263.5|74286|74271|74256.1|74239.1|944
1661864100000|2022-08-30 12:55:00|74278.9|74263.9|74298|74278|74298.4|74280.3|74255.6|74238.8|884
1661864400000|2022-08-30 13:00:00|74300.3|74280.3|74264.3|74249.3|74304.5|74287.5|74257.8|74242.8|1000
1661864700000|2022-08-30 13:05:00|74264.2|74249.2|74204.2|74189.2|74293.7|74276|74197.3|74182.3|1025
1661865000000|2022-08-30 13:10:00|74203.2|74188.2|74161|74141|74203.2|74188.2|74131.1|74114.8|1076
1661865300000|2022-08-30 13:15:00|74158.9|74143.9|74196.3|74181.3|74198.2|74183.2|74155.2|74140.2|997
1661865600000|2022-08-30 13:20:00|74195.8|74180.8|74167.7|74152.7|74221.9|74206.9|74160.5|74145.5|972
1661865900000|2022-08-30 13:25:00|74167.5|74152.5|74163.6|74143.6|74185.3|74170.3|74147.4|74129.6|958
1661866200000|2022-08-30 13:30:00|74164.8|74144.8|74110.8|74095.8|74169.6|74150.2|74080.2|74060.2|999
1661866500000|2022-08-30 13:35:00|74111.2|74096.2|74121.6|74101.6|74171.5|74154.7|74109.2|74093.4|962
1661866800000|2022-08-30 13:40:00|74118.7|74103.7|74184.5|74169.5|74189|74171|74114.8|74098.1|1037
1661867100000|2022-08-30 13:45:00|74184.3|74169.3|74173.9|74158.9|74187.3|74172.3|74140.5|74122.7|1045
1661867400000|2022-08-30 13:50:00|74174.1|74159.1|74224.1|74209.1|74225.8|74209.8|74170.3|74153.4|886
1661867700000|2022-08-30 13:55:00|74223.8|74208.8|74173|74153|74231.7|74216.7|74170|74150.9|757
1661868000000|2022-08-30 14:00:00|74174.1|74154.1|74342.8|74327.8|74353.8|74336.1|74174.1|74154.1|816
1661868300000|2022-08-30 14:05:00|74342.9|74327.9|74299.8|74279.8|74351.3|74335.7|74291.4|74271.4|806
1661868600000|2022-08-30 14:10:00|74301.6|74281.6|74304.5|74284.5|74343.1|74324.5|74293.4|74276.3|782
1661868900000|2022-08-30 14:15:00|74305.1|74285.1|74360.8|74340.8|74398.6|74378.6|74285.4|74267.9|807
1661869200000|2022-08-30 14:20:00|74361.3|74341.3|74356.3|74341.3|74407.6|74392.6|74348.2|74328.5|789
1661869500000|2022-08-30 14:25:00|74355.7|74340.7|74338.5|74318.5|74368.5|74353.5|74314.9|74297.5|767
1661869800000|2022-08-30 14:30:00|74338.3|74318.3|74381.9|74366.9|74427.2|74410.7|74333.9|74318.3|800
1661870100000|2022-08-30 14:35:00|74382.7|74367.7|74416.4|74396.4|74417.3|74400.2|74380.8|74363.4|770
1661870400000|2022-08-30 14:40:00|74417.5|74397.5|74473.2|74453.2|74473.2|74453.2|74407|74390.2|785
1661870700000|2022-08-30 14:45:00|74471.3|74451.3|74442.6|74422.6|74492.4|74474|74438|74419.9|815
1661871000000|2022-08-30 14:50:00|74441.5|74421.5|74498.8|74483.8|74512|74494.6|74434|74414.1|788
1661871300000|2022-08-30 14:55:00|74504.8|74489.8|74454.6|74434.6|74519|74502|74453.6|74434.6|787
1661871600000|2022-08-30 15:00:00|74460.9|74440.9|74418.6|74398.6|74474.2|74454.2|74412.5|74395.5|806
1661871900000|2022-08-30 15:05:00|74412.2|74397.2|74330.6|74310.6|74422.9|74405.2|74302.8|74286|787
1661872200000|2022-08-30 15:10:00|74330.8|74310.8|74375.7|74355.7|74428.1|74411.3|74322.1|74304.7|804
1661872500000|2022-08-30 15:15:00|74371.7|74351.7|74255.5|74235.5|74376.2|74359.5|74249.4|74229.9|798
1661872800000|2022-08-30 15:20:00|74255.4|74235.4|74262.1|74242.1|74307.1|74287.1|74246.1|74226.1|790
1661873100000|2022-08-30 15:25:00|74261.6|74241.6|74198|74178|74282.9|74266.8|74191.7|74174.7|769
1661873400000|2022-08-30 15:30:00|74199.3|74179.3|74176.6|74161.6|74227.5|74207.5|74174.8|74154.8|774
1661873700000|2022-08-30 15:35:00|74179.3|74159.3|74200.3|74180.3|74207|74191.9|74153.9|74135.4|780
1661874000000|2022-08-30 15:40:00|74207|74187|74191.6|74176.6|74227.3|74212.3|74178.1|74161.2|779
1661874300000|2022-08-30 15:45:00|74191.2|74176.2|74262.6|74247.6|74277.4|74262.4|74191.2|74176.2|759
1661874600000|2022-08-30 15:50:00|74260.7|74245.7|74246.8|74231.8|74273.1|74258.1|74225.9|74210.9|742
1661874900000|2022-08-30 15:55:00|74246.5|74231.5|74246.6|74231.6|74267|74252|74218|74203|962
1661875200000|2022-08-30 16:00:00|74247.3|74232.3|74171.5|74156.5|74253.5|74238|74154.3|74136.8|1042
1661875500000|2022-08-30 16:05:00|74173.5|74153.5|74182.1|74167.1|74187.3|74172.3|74119.4|74101.7|1006
1661875800000|2022-08-30 16:10:00|74181.9|74166.9|74148.9|74133.9|74193.5|74176.5|74137.7|74120.4|1062
1661876100000|2022-08-30 16:15:00|74148.6|74133.6|74160|74140|74175.9|74159|74133.2|74116.3|1008
1661876400000|2022-08-30 16:20:00|74159.3|74144.3|74221.3|74206.3|74232.9|74215.3|74151.2|74136|967
1661876700000|2022-08-30 16:25:00|74222.2|74207.2|74221.5|74201.5|74249.1|74232|74211.7|74194.7|917
1661877000000|2022-08-30 16:30:00|74221.8|74201.8|74222|74202|74235.3|74217.2|74194.4|74177.7|945
1661877300000|2022-08-30 16:35:00|74223.7|74208.7|74201.5|74186.5|74225.4|74208.7|74196|74177.7|907
1661877600000|2022-08-30 16:40:00|74200.6|74185.6|74219.1|74199.1|74219.1|74199.1|74164.6|74146.7|966
1661877900000|2022-08-30 16:45:00|74218|74198|74207.9|74187.9|74253.1|74235.4|74197.7|74180.3|962
1661878200000|2022-08-30 16:50:00|74204.7|74184.7|74190.6|74175.6|74212.2|74194.5|74180.4|74163.6|857
1661878500000|2022-08-30 16:55:00|74190.7|74175.7|74203.2|74188.2|74204.7|74189.7|74162.5|74145.1|818
1661878800000|2022-08-30 17:00:00|74203.7|74188.7|74234.6|74214.6|74241.5|74224.8|74179.1|74164.1|900
1661879100000|2022-08-30 17:05:00|74231.3|74216.3|74220.9|74205.9|74246.1|74228.2|74216.1|74198.5|839
1661879400000|2022-08-30 17:10:00|74220.7|74205.7|74238.1|74223.1|74246.2|74227.8|74209.6|74191.3|804
1661879700000|2022-08-30 17:15:00|74238.3|74223.3|74231.6|74216.6|74243.3|74226.4|74219.2|74204.2|734
1661880000000|2022-08-30 17:20:00|74231.4|74216.4|74223.7|74203.7|74232.2|74217.2|74200.4|74182.7|786
1661880300000|2022-08-30 17:25:00|74224.3|74204.3|74231.8|74211.8|74234.3|74217.2|74214.5|74195.5|795
1661880600000|2022-08-30 17:30:00|74232|74212|74244.4|74229.4|74245.5|74230.5|74208.2|74193.2|840
1661880900000|2022-08-30 17:35:00|74243.5|74228.5|74253.8|74238.8|74261.2|74246.2|74228.6|74213.6|765
1661881200000|2022-08-30 17:40:00|74253.6|74238.6|74297.7|74277.7|74299.4|74279.4|74244.6|74224.6|854
1661881500000|2022-08-30 17:45:00|74298.1|74278.1|74238.9|74218.9|74307.2|74287.5|74237.9|74217.9|912
1661881800000|2022-08-30 17:50:00|74239.3|74219.3|74203|74188|74256.7|74236.7|74186.1|74171.1|881
1661882100000|2022-08-30 17:55:00|74202.6|74187.6|74253.6|74238.6|74255.5|74238.6|74182.9|74167.9|827
1661882400000|2022-08-30 18:00:00|74251.5|74236.5|74228|74213|74273.1|74255.7|74224.5|74209|888
1661882700000|2022-08-30 18:05:00|74228.3|74213.3|74244.4|74224.4|74247.3|74230.3|74200.3|74183.1|852
1661883000000|2022-08-30 18:10:00|74242.9|74222.9|74238.4|74218.4|74267.3|74247.3|74227.2|74208.9|862
1661883300000|2022-08-30 18:15:00|74238.1|74218.1|74210.6|74190.6|74242.2|74225.3|74200.4|74181.5|756
1661883600000|2022-08-30 18:20:00|74210.8|74190.8|74188.8|74173.8|74221.7|74203.3|74188.4|74171|767
1661883900000|2022-08-30 18:25:00|74187.2|74172.2|74184.7|74164.7|74200.9|74182.9|74166.9|74149.6|865
1661884200000|2022-08-30 18:30:00|74184.9|74164.9|74182.3|74167.3|74188.2|74168.8|74145.9|74129|842
1661884500000|2022-08-30 18:35:00|74181.6|74166.6|74204.6|74184.6|74208.3|74190.8|74177.5|74161.8|728
1661884800000|2022-08-30 18:40:00|74203.4|74183.4|74229.5|74209.5|74229.9|74211.3|74191.2|74173.1|724
1661885100000|2022-08-30 18:45:00|74230.2|74210.2|74237.3|74217.3|74247.5|74229.6|74223.2|74204.9|774
1661885400000|2022-08-30 18:50:00|74234|74219|74246.6|74231.6|74260.7|74245|74231.4|74215.1|869
1661885700000|2022-08-30 18:55:00|74246.8|74231.8|74226.9|74206.9|74254.6|74239.6|74220.8|74205.8|963
1661886000000|2022-08-30 19:00:00|74222.1|74207.1|74185|74165|74233.2|74214.4|74173.8|74153.8|909
1661886300000|2022-08-30 19:05:00|74183.1|74168.1|74165.9|74150.9|74189.1|74170.5|74164.2|74149.2|815
1661886600000|2022-08-30 19:10:00|74165.8|74150.8|74165|74145|74174|74155.7|74153.2|74134.4|897
1661886900000|2022-08-30 19:15:00|74162.6|74142.6|74163.5|74148.5|74174.6|74158.9|74159|74140.6|797
1661887200000|2022-08-30 19:20:00|74163.1|74148.1|74191|74171|74196.7|74178.5|74159.3|74144.3|731
1661887500000|2022-08-30 19:25:00|74190.9|74170.9|74210.3|74190.3|74213.7|74196.5|74182.2|74164.4|684
1661887800000|2022-08-30 19:30:00|74210|74190|74222.4|74207.4|74231|74212.8|74202.4|74186|725
1661888100000|2022-08-30 19:35:00|74222.2|74207.2|74239.7|74219.7|74240.4|74222.7|74218.3|74200.5|720
1661888400000|2022-08-30 19:40:00|74239.6|74219.6|74236|74221|74240.3|74225.3|74213.6|74194|730
1661888700000|2022-08-30 19:45:00|74233.9|74218.9|74257.4|74237.4|74270|74252.3|74230.7|74213.2|671
1661889000000|2022-08-30 19:50:00|74247.9|74232.9|74244.5|74224.5|74254.5|74237.1|74229.1|74211.6|806
1661889300000|2022-08-30 19:55:00|74242.6|74227.6|74252.3|74232.3|74252.3|74233.9|74225.9|74207.9|715
1661889600000|2022-08-30 20:00:00|74250.1|74230.1|74232.3|74212.3|74251.1|74231.1|74228.4|74208.4|656
1661889900000|2022-08-30 20:05:00|74230.7|74210.7|74236.7|74216.7|74239.3|74219.3|74223.9|74203.9|457
1661890200000|2022-08-30 20:10:00|74236.8|74216.8|74223|74203|74238.7|74218.7|74222|74202|433
1661890500000|2022-08-30 20:15:00|74222.5|74202.5|74232.9|74212.9|74241.4|74221.4|74221.7|74201.7|391
1661890800000|2022-08-30 20:20:00|74232.7|74212.7|74232.9|74212.9|74244.5|74224.5|74229.2|74209.2|454
1661891100000|2022-08-30 20:25:00|74233|74213|74220.5|74200.5|74238.8|74218.8|74213.3|74193.3|452
1661891400000|2022-08-30 20:30:00|74220.6|74200.6|74229|74209|74233.8|74213.8|74220.4|74200.4|427
1661891700000|2022-08-30 20:35:00|74228.8|74208.8|74235.7|74215.7|74238.5|74218.5|74227.2|74207.2|509
1661892000000|2022-08-30 20:40:00|74235.8|74215.8|74255|74235|74255.1|74235.1|74235.3|74215.3|454
1661892300000|2022-08-30 20:45:00|74255.5|74235.5|74262.9|74241.7|74264.8|74243.8|74251|74231|415
1661892600000|2022-08-30 20:50:00|74262.5|74242.5|74266.1|74246|74272.8|74250.5|74259.3|74239.3|594
1661892900000|2022-08-30 20:55:00|74266.5|74246.5|74287.8|74245.8|74294.1|74260.1|74262|74185.9|614
1661893200000|2022-08-30 21:00:00|74286.1|74247.3|74284.4|74244.8|74292.4|74247.3|74283.9|74241.3|42
1661893500000|2022-08-30 21:05:00|74285.5|74242.4|74280.3|74255.2|74285.9|74258.4|74277.6|74241.9|70
1661893800000|2022-08-30 21:10:00|74280.4|74255.3|74284.8|74241.2|74286.1|74259.4|74274.2|74239.2|128
1661894100000|2022-08-30 21:15:00|74280.4|74245.5|74270|74250|74281.3|74256.5|74270|74241.8|119
1661894400000|2022-08-30 21:20:00|74282.8|74229.8|74267.5|74241|74282.8|74243.5|74261|74229.8|105
1661894700000|2022-08-30 21:25:00|74268.1|74240.9|74265.1|74245.1|74273.6|74248.3|74262.1|74234.7|110
1661895000000|2022-08-30 21:30:00|74265.3|74245.3|74264.6|74244.4|74270.8|74245.9|74262.1|74236.4|107
1661895300000|2022-08-30 21:35:00|74264.7|74244.2|74265.9|74239|74272.2|74245.3|74262.3|74235|98
1661895600000|2022-08-30 21:40:00|74262.1|74242.1|74270.6|74235.3|74272.5|74245.1|74262.1|74233.5|131
1661895900000|2022-08-30 21:45:00|74269.2|74234.9|74267.9|74237.8|74272.1|74245.1|74264.1|74233.2|134
1661896200000|2022-08-30 21:50:00|74267.5|74238.3|74266.4|74237.2|74272.3|74244.1|74259.3|74234.8|133
1661896500000|2022-08-30 21:55:00|74265.1|74238.8|74264.3|74237.8|74282.5|74247.2|74254.1|74220|207
1661896800000|2022-08-30 22:00:00|74264|74241.3|74268.8|74248.8|74273.2|74251.5|74259.2|74218.8|323
1661897100000|2022-08-30 22:05:00|74269|74249|74270|74250|74272.4|74251.8|74266.8|74245.2|184
1661897400000|2022-08-30 22:10:00|74269.9|74249.9|74252.9|74232.9|74271.2|74251.2|74249.5|74229|333
1661897700000|2022-08-30 22:15:00|74253.9|74233.9|74248.6|74225.3|74256.3|74235.6|74242.2|74217|547
1661898000000|2022-08-30 22:20:00|74248.7|74228.7|74240.5|74219.3|74253.8|74232.2|74236.1|74214.5|511
1661898300000|2022-08-30 22:25:00|74240.6|74219.5|74236.8|74216.8|74243.9|74222.3|74235.9|74215.3|487
1661898600000|2022-08-30 22:30:00|74238.3|74218.3|74246.1|74226.1|74254.9|74233.9|74233.7|74213.2|408
1661898900000|2022-08-30 22:35:00|74246|74226|74244.6|74224.6|74257|74234.2|74242.7|74219.5|374
1661899200000|2022-08-30 22:40:00|74245.1|74223.5|74244.7|74224.7|74248.4|74228.4|74237.9|74215.7|326
1661899500000|2022-08-30 22:45:00|74246.8|74226.8|74246.2|74226.2|74248.4|74228.4|74241|74220|342
1661899800000|2022-08-30 22:50:00|74246.1|74226.1|74235.2|74215.2|74249.9|74229.9|74234.9|74214.2|416
1661900100000|2022-08-30 22:55:00|74234.9|74214.9|74257.3|74237.3|74257.4|74237.4|74234.5|74212.7|382
1661900400000|2022-08-30 23:00:00|74257.2|74237.2|74245.7|74225|74272.2|74249.1|74245.4|74223.6|486
1661900700000|2022-08-30 23:05:00|74245.6|74225.6|74231|74211|74248.5|74227.2|74230.2|74210.1|452
1661901000000|2022-08-30 23:10:00|74230.9|74210.9|74221.8|74201.8|74238.6|74214.5|74219.5|74196.8|477
1661901300000|2022-08-30 23:15:00|74224.4|74199.8|74228|74208|74229|74209|74216.1|74196.1|356
1661901600000|2022-08-30 23:20:00|74228.1|74208.1|74228.1|74208.1|74228.6|74208.6|74218.9|74198.9|327
1661901900000|2022-08-30 23:25:00|74227.5|74207.5|74222.7|74202.7|74231|74211|74221.1|74201.1|304
1661902200000|2022-08-30 23:30:00|74222.6|74202.6|74212.9|74192.9|74227.5|74207.5|74212.8|74192.8|368
1661902500000|2022-08-30 23:35:00|74213|74193|74223.1|74203.1|74227.6|74207.6|74212|74192|340
1661902800000|2022-08-30 23:40:00|74223.2|74203.2|74205.1|74185.1|74224.3|74204.3|74202.3|74182.3|327
1661903100000|2022-08-30 23:45:00|74205|74185|74205.9|74185.9|74210.1|74190.1|74201.7|74181.7|340
1661903400000|2022-08-30 23:50:00|74204.2|74184.2|74195.2|74175.2|74204.7|74184.7|74192|74172|448
1661903700000|2022-08-30 23:55:00|74195.1|74175.1|74210.3|74190.3|74214|74194|74192.7|74172.7|512
1661904000000|2022-08-31 00:00:00|74210.1|74190.1|74189.6|74169.6|74239.3|74219.3|74181.1|74161.1|757
1661904300000|2022-08-31 00:05:00|74189.7|74169.7|74168|74148|74196.6|74176.6|74157.4|74137.4|690
1661904600000|2022-08-31 00:10:00|74168.2|74148.2|74175.8|74155.8|74182.7|74162.7|74159.1|74139.1|610
1661904900000|2022-08-31 00:15:00|74175.9|74155.9|74167.6|74147.6|74189.4|74169.5|74164.9|74144.9|578
1661905200000|2022-08-31 00:20:00|74167.8|74147.8|74166.2|74146.2|74169.9|74149.9|74154.1|74134.1|515
1661905500000|2022-08-31 00:25:00|74166.1|74146.1|74156.3|74136.3|74174.8|74154.8|74140.4|74120.4|537
1661905800000|2022-08-31 00:30:00|74156.8|74136.8|74145.1|74125.1|74159.2|74139.2|74129.7|74109.7|659
1661906100000|2022-08-31 00:35:00|74147|74127|74149.5|74129.5|74157.3|74137.7|74144.2|74124.2|488
1661906400000|2022-08-31 00:40:00|74149.7|74129.7|74148.9|74128.9|74154.6|74134.6|74143.2|74123.4|628
1661906700000|2022-08-31 00:45:00|74148.6|74128.6|74148.8|74128.8|74150.6|74130.6|74128|74108|688
1661907000000|2022-08-31 00:50:00|74148.9|74128.9|74168.7|74148.7|74173.1|74153.1|74146.8|74127.2|727
1661907300000|2022-08-31 00:55:00|74168.8|74148.8|74180.5|74160.5|74186.2|74166.2|74168.8|74148.8|507
1661907600000|2022-08-31 01:00:00|74181.4|74161.4|74160.4|74140.4|74189.7|74169.7|74158.4|74138.6|575
1661907900000|2022-08-31 01:05:00|74160.9|74140.9|74162.3|74142.3|74181.4|74161.4|74160.4|74140.4|589
1661908200000|2022-08-31 01:10:00|74162.4|74142.4|74144.4|74124.4|74173.8|74154.5|74139.7|74122.1|627
1661908500000|2022-08-31 01:15:00|74144.3|74124.3|74162.6|74142.6|74174.4|74156.6|74144.1|74124.1|759
1661908800000|2022-08-31 01:20:00|74162.5|74142.5|74169.7|74149.7|74173.6|74153.9|74159.5|74142.4|616
1661909100000|2022-08-31 01:25:00|74170|74150|74180.9|74160.9|74181|74161|74162.6|74145.5|578
1661909400000|2022-08-31 01:30:00|74180.7|74160.7|74173.7|74153.7|74181.7|74163.3|74162|74144.2|580
1661909700000|2022-08-31 01:35:00|74173.8|74153.8|74192.1|74172.1|74197.2|74178.6|74168.6|74150.3|628
1661910000000|2022-08-31 01:40:00|74192.6|74172.6|74223.3|74203.3|74225.9|74207.9|74187|74169.1|729
1661910300000|2022-08-31 01:45:00|74223.1|74203.1|74236.6|74216.6|74247|74228.7|74217|74199.5|628
1661910600000|2022-08-31 01:50:00|74236.7|74216.7|74259.5|74239.5|74259.5|74242.5|74227.8|74208.8|716
1661910900000|2022-08-31 01:55:00|74259.6|74239.6|74237.2|74217.2|74259.6|74239.6|74233.2|74215.5|718
1661911200000|2022-08-31 02:00:00|74237.6|74217.6|74239.3|74219.3|74254.7|74235.1|74236.9|74216.9|566
1661911500000|2022-08-31 02:05:00|74238.8|74218.8|74245.2|74225.2|74263.4|74246.9|74232.5|74214.9|557
1661911800000|2022-08-31 02:10:00|74244.9|74224.9|74240|74220|74261.3|74241.3|74240|74220|629
1661912100000|2022-08-31 02:15:00|74239.8|74219.8|74225.5|74205.5|74256.2|74238.8|74222.7|74203.5|555
1661912400000|2022-08-31 02:20:00|74225.7|74205.7|74221.1|74201.1|74229.8|74209.8|74210.9|74193.8|577
1661912700000|2022-08-31 02:25:00|74222.1|74202.1|74219.6|74204.6|74228.2|74210.3|74211.9|74194.5|565
1661913000000|2022-08-31 02:30:00|74219.9|74204.9|74214.8|74199.8|74224.7|74207|74205.6|74187.9|534
1661913300000|2022-08-31 02:35:00|74215|74200|74165.1|74150.1|74220.5|74204.5|74164.9|74147.5|672
1661913600000|2022-08-31 02:40:00|74165|74150|74187.8|74167.8|74189.1|74172.3|74164.9|74145.3|679
1661913900000|2022-08-31 02:45:00|74188.4|74168.4|74195.7|74175.7|74199.6|74181.9|74181.2|74161.2|605
1661914200000|2022-08-31 02:50:00|74195.8|74175.8|74198.1|74178.1|74204.7|74184.7|74186.6|74167.2|579
1661914500000|2022-08-31 02:55:00|74198|74178|74197.2|74177.2|74211.2|74191.2|74194.4|74176.3|573
1661914800000|2022-08-31 03:00:00|74197.4|74177.4|74207.4|74187.4|74210.6|74192.9|74191.5|74173.1|649
1661915100000|2022-08-31 03:05:00|74207.5|74187.5|74219.3|74199.3|74220.1|74200.1|74201.6|74184.1|521
1661915400000|2022-08-31 03:10:00|74219|74199|74203.3|74183.3|74235.8|74216.8|74196.4|74178.1|672
1661915700000|2022-08-31 03:15:00|74203.2|74183.2|74209.6|74189.6|74220.3|74200.3|74188.3|74168.3|521
1661916000000|2022-08-31 03:20:00|74210.1|74190.1|74190.3|74170.3|74212.7|74192.7|74182.4|74162.4|640
1661916300000|2022-08-31 03:25:00|74191.1|74171.1|74192|74172|74207|74187|74190.5|74170.5|619
1661916600000|2022-08-31 03:30:00|74191.6|74171.6|74188.3|74168.3|74195.9|74175.9|74182.7|74162.7|559
1661916900000|2022-08-31 03:35:00|74188.1|74168.1|74184.7|74164.7|74195.2|74175.2|74177.5|74157.5|451
1661917200000|2022-08-31 03:40:00|74185.3|74165.3|74198.2|74178.2|74200.5|74180.5|74181.7|74161.7|470
1661917500000|2022-08-31 03:45:00|74198.1|74178.1|74188.6|74168.6|74199.5|74179.5|74182.3|74164.9|442
1661917800000|2022-08-31 03:50:00|74189|74169|74187.2|74167.2|74192.9|74173.6|74175.5|74157.4|503
1661918100000|2022-08-31 03:55:00|74187.1|74167.1|74148.1|74128.1|74189.3|74170.4|74144.7|74124.7|571
1661918400000|2022-08-31 04:00:00|74147.7|74127.7|74143.9|74123.9|74151|74131.7|74135.8|74115.8|573
1661918700000|2022-08-31 04:05:00|74143.8|74123.8|74115|74095|74143.8|74123.8|74114.4|74094.4|618
1661919000000|2022-08-31 04:10:00|74115.1|74095.1|74127|74107|74130.2|74110.2|74111.9|74094.5|514
1661919300000|2022-08-31 04:15:00|74127.2|74107.2|74127.8|74107.8|74132.9|74114.4|74125.9|74105.9|323
1661919600000|2022-08-31 04:20:00|74127.1|74107.1|74116.9|74096.9|74130.7|74114.2|74112.4|74094.2|457
1661919900000|2022-08-31 04:25:00|74115.1|74100.1|74118.9|74098.9|74124.7|74105.7|74103.4|74083.4|409
1661920200000|2022-08-31 04:30:00|74118.8|74098.8|74100.8|74080.8|74122.6|74104.4|74097.4|74080.3|481
1661920500000|2022-08-31 04:35:00|74100.7|74080.7|74073.5|74053.5|74101.6|74081.6|74070.6|74052.5|590
1661920800000|2022-08-31 04:40:00|74073.6|74053.6|74068.2|74048.2|74075.2|74058.2|74051.6|74034.7|577
1661921100000|2022-08-31 04:45:00|74068.5|74048.5|74092.3|74072.3|74099.9|74079.9|74064.7|74047.1|610
1661921400000|2022-08-31 04:50:00|74092.1|74072.1|74103.5|74083.5|74105.3|74088.2|74086.9|74068.9|603
1661921700000|2022-08-31 04:55:00|74102.1|74087.1|74088.7|74068.7|74107.6|74087.6|74083|74065.6|591
1661922000000|2022-08-31 05:00:00|74084.3|74069.3|74105.8|74085.8|74107.9|74088.8|74079.3|74061.5|601
1661922300000|2022-08-31 05:05:00|74105.6|74085.6|74085|74065|74106.9|74086.9|74079.3|74062|512
1661922600000|2022-08-31 05:10:00|74085.1|74065.1|74072.5|74057.5|74085.7|74068|74063.7|74045.9|486
1661922900000|2022-08-31 05:15:00|74075.1|74055.1|74057.7|74042.7|74075.2|74057.5|74046.7|74027.8|532
1661923200000|2022-08-31 05:20:00|74059.8|74039.8|74064.6|74044.6|74081.4|74064|74059.4|74039.4|562
1661923500000|2022-08-31 05:25:00|74065|74045|74083|74063|74084.7|74066.9|74044.7|74025.6|652
1661923800000|2022-08-31 05:30:00|74082.2|74062.2|74082|74062|74090.3|74071.2|74070.6|74050.6|695
1661924100000|2022-08-31 05:35:00|74079.2|74059.2|74097.9|74077.9|74098.2|74080.4|74075.1|74057.3|593
1661924400000|2022-08-31 05:40:00|74097.7|74077.7|74104.4|74084.4|74113.3|74095.9|74092.7|74075.1|645
1661924700000|2022-08-31 05:45:00|74104.3|74084.3|74115.8|74095.8|74125.1|74105.1|74098.8|74081.2|683
1661925000000|2022-08-31 05:50:00|74116.1|74096.1|74097.5|74077.5|74120.3|74100.9|74091.1|74071.3|681
1661925300000|2022-08-31 05:55:00|74097.1|74077.1|74095.8|74075.8|74115.4|74095.4|74077.3|74059.8|842
1661925600000|2022-08-31 06:00:00|74093.9|74073.9|74134.5|74114.5|74149.9|74132.6|74071.8|74053.4|929
1661925900000|2022-08-31 06:05:00|74134.6|74114.6|74111.8|74096.8|74144|74126.6|74103.9|74086.8|793
1661926200000|2022-08-31 06:10:00|74111|74096|74153.4|74138.4|74156|74139.6|74103.9|74084.9|865
1661926500000|2022-08-31 06:15:00|74157.5|74137.5|74187.7|74172.7|74195.1|74180.1|74153.8|74136.5|795
1661926800000|2022-08-31 06:20:00|74187.4|74172.4|74186.9|74171.9|74196.9|74179.7|74172.4|74157.4|742
1661927100000|2022-08-31 06:25:00|74182.7|74167.7|74178.6|74163.6|74200.5|74182.6|74168.2|74153.2|729
1661927400000|2022-08-31 06:30:00|74179.4|74164.4|74195.6|74180.6|74211.5|74194.4|74170.6|74155.6|851
1661927700000|2022-08-31 06:35:00|74196.4|74181.4|74171.8|74156.8|74204.7|74189.7|74169.6|74153.8|792
1661928000000|2022-08-31 06:40:00|74172|74157|74180.2|74160.2|74190|74174|74172|74155.7|768
1661928300000|2022-08-31 06:45:00|74180.5|74160.5|74206.8|74191.8|74272.5|74257.5|74180.5|74160.5|964
1661928600000|2022-08-31 06:50:00|74208|74193|74202.1|74187.1|74233.9|74218.1|74197.8|74182.7|897
1661928900000|2022-08-31 06:55:00|74200.7|74185.7|74270.3|74250.3|74281.3|74262.1|74200.6|74185.6|986
1661929200000|2022-08-31 07:00:00|74269.5|74249.5|74251.3|74231.3|74278.7|74262.8|74224.8|74207|1013
1661929500000|2022-08-31 07:05:00|74251.8|74231.8|74267.4|74247.4|74317|74302|74247.6|74231.8|963
1661929800000|2022-08-31 07:10:00|74265.2|74250.2|74328.5|74313.5|74331.8|74316.8|74261.1|74245.7|1022
1661930100000|2022-08-31 07:15:00|74330.2|74315.2|74257.3|74242.3|74330.2|74315.2|74257.1|74242.1|963
1661930400000|2022-08-31 07:20:00|74257.4|74242.4|74255.9|74235.9|74271.7|74253.8|74229|74212.8|931
1661930700000|2022-08-31 07:25:00|74257.1|74237.1|74274|74254|74280.3|74262.3|74245.7|74228.6|963
1661931000000|2022-08-31 07:30:00|74271.7|74256.7|74319|74304|74320|74304|74260.9|74245.9|965
1661931300000|2022-08-31 07:35:00|74315.6|74300.6|74317.4|74302.4|74339.7|74324.7|74303.5|74286.8|905
1661931600000|2022-08-31 07:40:00|74317|74302|74355.5|74340.5|74367.1|74352.1|74315.7|74300.2|980
1661931900000|2022-08-31 07:45:00|74355|74340|74369.1|74349.1|74385|74368.4|74342.1|74327.1|931
1661932200000|2022-08-31 07:50:00|74366|74351|74370.4|74350.4|74396.3|74378.4|74341.6|74324.9|930
1661932500000|2022-08-31 07:55:00|74370.3|74350.3|74376.9|74361.9|74396.5|74379.2|74335.6|74319.8|953
1661932800000|2022-08-31 08:00:00|74378.8|74363.8|74318.8|74303.8|74390.2|74375.2|74306.1|74291.1|1024
1661933100000|2022-08-31 08:05:00|74321|74301|74261.4|74241.4|74327.5|74309.2|74249.8|74232.5|982
1661933400000|2022-08-31 08:10:00|74261.3|74241.3|74250.7|74235.7|74276.5|74260.7|74219.3|74201.3|1025
1661933700000|2022-08-31 08:15:00|74250.4|74235.4|74221.9|74206.9|74251|74236|74187.1|74172.1|958
1661934000000|2022-08-31 08:20:00|74221.6|74206.6|74288.7|74273.7|74303.3|74288.3|74219.8|74203.7|1014
1661934300000|2022-08-31 08:25:00|74287.3|74272.3|74291.6|74271.6|74309.4|74294.4|74272.6|74255|934
1661934600000|2022-08-31 08:30:00|74291.4|74271.4|74354.7|74334.7|74354.7|74339|74277.3|74259.2|944
1661934900000|2022-08-31 08:35:00|74352.6|74337.6|74396|74381|74430.3|74414.2|74352.6|74335|967
1661935200000|2022-08-31 08:40:00|74398.5|74383.5|74461.7|74446.7|74473.4|74458.4|74387.1|74372.1|991
1661935500000|2022-08-31 08:45:00|74462.7|74447.7|74466.2|74451.2|74492.9|74476.1|74450.3|74435.3|946
1661935800000|2022-08-31 08:50:00|74461.7|74446.7|74471|74456|74484.3|74466.4|74457.6|74442.6|947
1661936100000|2022-08-31 08:55:00|74472.3|74457.3|74542.3|74514.6|74581.5|74561.5|74459.8|74444.8|1000
1661936400000|2022-08-31 09:00:00|74543.7|74520.4|74477.4|74457.4|74548.4|74528.4|74456.1|74439.9|1083
1661936700000|2022-08-31 09:05:00|74474.2|74459.2|74465.1|74450.1|74531.9|74515.2|74453.9|74438.9|1004
1661937000000|2022-08-31 09:10:00|74464.4|74449.4|74499.9|74484.9|74523.2|74503.2|74464.4|74449.4|966
1661937300000|2022-08-31 09:15:00|74499.7|74484.7|74412.6|74392.6|74501.7|74484.7|74409.4|74391.1|999
1661937600000|2022-08-31 09:20:00|74414.6|74399.6|74454.2|74439.2|74461.7|74446.7|74413.9|74397.9|909
1661937900000|2022-08-31 09:25:00|74454.9|74439.9|74468.1|74448.1|74504.6|74487|74449|74433.7|866
1661938200000|2022-08-31 09:30:00|74467.8|74452.8|74449.9|74434.9|74476.1|74456.1|74429.6|74414.1|938
1661938500000|2022-08-31 09:35:00|74449|74434|74446.7|74431.7|74453.5|74435.2|74425|74408|905
1661938800000|2022-08-31 09:40:00|74447.4|74432.4|74445.5|74430.5|74448.7|74433.7|74420.4|74404.5|848
1661939100000|2022-08-31 09:45:00|74446.2|74431.2|74545.9|74530.9|74549.2|74531.4|74444.6|74427.9|1025
1661939400000|2022-08-31 09:50:00|74542.9|74527.9|74527.8|74512.8|74548.9|74533.8|74508.1|74492|899
1661939700000|2022-08-31 09:55:00|74527.9|74512.9|74528.9|74508.9|74541.6|74526.6|74496.2|74481.2|1002
1661940000000|2022-08-31 10:00:00|74527.1|74507.1|74488.1|74473.1|74562.7|74547.7|74469.5|74454.5|1014
1661940300000|2022-08-31 10:05:00|74489.2|74474.2|74482.7|74467.7|74507.5|74492.5|74473.3|74456.4|864
1661940600000|2022-08-31 10:10:00|74482.3|74467.3|74460.4|74445.4|74498.3|74480.9|74445.5|74428.9|961
1661940900000|2022-08-31 10:15:00|74460.7|74445.7|74471.5|74456.5|74497.8|74479.8|74458.5|74443.5|864
1661941200000|2022-08-31 10:20:00|74471.3|74456.3|74513.9|74498.9|74521.4|74506.4|74471|74456|917
1661941500000|2022-08-31 10:25:00|74517.1|74497.1|74488.7|74473.7|74523.7|74506.5|74488|74473|832
1661941800000|2022-08-31 10:30:00|74486.9|74471.9|74562.4|74547.4|74594.8|74576.2|74483.6|74467.1|979
1661942100000|2022-08-31 10:35:00|74562.3|74547.3|74538.6|74523.6|74581.2|74562.6|74514.7|74496.8|897
1661942400000|2022-08-31 10:40:00|74539.4|74524.4|74536.6|74521.6|74553.7|74535.7|74522.3|74505.2|924
1661942700000|2022-08-31 10:45:00|74536.4|74521.4|74543.5|74523.5|74564.9|74549.9|74533.2|74516|938
1661943000000|2022-08-31 10:50:00|74543.7|74523.7|74542.7|74527.7|74546.3|74531.3|74501.6|74484.8|959
1661943300000|2022-08-31 10:55:00|74542.2|74527.2|74544.5|74524.5|74553.8|74536.1|74527|74509|898
1661943600000|2022-08-31 11:00:00|74542.9|74522.9|74494.3|74479.3|74548.9|74533.9|74483.6|74468.6|948
1661943900000|2022-08-31 11:05:00|74494.1|74479.1|74472|74457|74501.3|74486.3|74466.8|74449.6|947
1661944200000|2022-08-31 11:10:00|74471.7|74456.7|74486.1|74471.1|74493.5|74476.6|74463.2|74445.7|876
1661944500000|2022-08-31 11:15:00|74486.6|74471.6|74418.4|74403.4|74496.2|74478.8|74410.9|74394.6|954
1661944800000|2022-08-31 11:20:00|74416.1|74401.1|74421.9|74406.9|74438.6|74423.6|74397.6|74382.6|937
1661945100000|2022-08-31 11:25:00|74423.2|74408.2|74386.6|74371.6|74441.4|74426.4|74385.7|74370.7|825
1661945400000|2022-08-31 11:30:00|74385.7|74370.7|74404.4|74389.4|74407|74390|74335.6|74317.6|880
1661945700000|2022-08-31 11:35:00|74404.1|74389.1|74429.8|74414.8|74431.3|74416.3|74399.5|74383.7|858
1661946000000|2022-08-31 11:40:00|74430.2|74415.2|74441|74426|74444.3|74427.8|74418.7|74403.7|859
1661946300000|2022-08-31 11:45:00|74441.2|74426.2|74430.8|74415.8|74457|74442|74427.3|74411.9|816
1661946600000|2022-08-31 11:50:00|74430.6|74415.6|74390.9|74370.9|74433.3|74416.4|74371.2|74353.4|873
1661946900000|2022-08-31 11:55:00|74390.8|74370.8|74368.2|74353.2|74400.7|74383.4|74347.7|74331.2|879
1661947200000|2022-08-31 12:00:00|74368.4|74353.4|74378.4|74363.4|74378.5|74363.5|74349|74333.2|917
1661947500000|2022-08-31 12:05:00|74377.5|74362.5|74417.3|74397.3|74422|74404.5|74365.7|74350.7|840
1661947800000|2022-08-31 12:10:00|74414.2|74399.2|74382.1|74359.2|74425.7|74408|74366.6|74346.6|805
1661948100000|2022-08-31 12:15:00|74375|74347.1|74319.8|74304.8|74378.7|74352|74242.7|74222.7|1084
1661948400000|2022-08-31 12:20:00|74318.6|74303.6|74408.8|74393.8|74418.8|74402.8|74313.3|74298.3|1068
1661948700000|2022-08-31 12:25:00|74407.3|74392.3|74423.4|74408.4|74450.5|74435.5|74386|74370.9|976
1661949000000|2022-08-31 12:30:00|74429.4|74409.4|74460.4|74445.4|74514.7|74496.4|74429.4|74409.4|1065
1661949300000|2022-08-31 12:35:00|74459.4|74444.4|74390.1|74375.1|74461|74445.4|74346.1|74326.9|1059
1661949600000|2022-08-31 12:40:00|74389.6|74374.6|74352.6|74337.6|74400.8|74385.8|74344.7|74329.7|1077
1661949900000|2022-08-31 12:45:00|74352.7|74337.7|74343.1|74328.1|74376.3|74361.3|74335.6|74320.2|999
1661950200000|2022-08-31 12:50:00|74344.1|74329.1|74343|74328|74353.7|74338.7|74300.9|74285.5|1014
1661950500000|2022-08-31 12:55:00|74342.2|74327.2|74316.1|74301.1|74371.1|74356.1|74312.6|74297.6|959
1661950800000|2022-08-31 13:00:00|74316.3|74301.3|74278.9|74263.9|74317|74302|74268.5|74253.5|1005
1661951100000|2022-08-31 13:05:00|74278.8|74263.8|74259.8|74244.8|74286.4|74271.4|74195.2|74180.2|1023
1661951400000|2022-08-31 13:10:00|74260|74245|74298.4|74278.4|74302.3|74284.7|74236.4|74219.9|1018
1661951700000|2022-08-31 13:15:00|74298.3|74278.3|74323.5|74308.5|74350.4|74333.1|74295.3|74277.9|965
1661952000000|2022-08-31 13:20:00|74323.3|74308.3|74317.9|74302.9|74323.4|74308.4|74292|74274|1012
1661952300000|2022-08-31 13:25:00|74322.8|74307.8|74372.6|74357.6|74373.5|74358.1|74321.4|74304.2|923
1661952600000|2022-08-31 13:30:00|74372.4|74357.4|74391.6|74371.6|74399|74384|74361.5|74345.5|1092
1661952900000|2022-08-31 13:35:00|74390.3|74370.3|74350.3|74335.3|74419.4|74402.8|74326.8|74306.8|1095
1661953200000|2022-08-31 13:40:00|74349.6|74334.6|74293.1|74273.1|74349.6|74334.6|74281|74262.4|1059
1661953500000|2022-08-31 13:45:00|74296|74276|74295.2|74280.2|74325.9|74310.9|74265.3|74247.2|1102
1661953800000|2022-08-31 13:50:00|74293.4|74278.4|74362.1|74347.1|74362.1|74347.1|74288.5|74273.5|1089
1661954100000|2022-08-31 13:55:00|74362.3|74347.3|74336.5|74321.5|74377.5|74362.5|74320.5|74305.5|1047
1661954400000|2022-08-31 14:00:00|74338.5|74323.5|74365.4|74350.4|74389.6|74372.6|74336|74321|1081
1661954700000|2022-08-31 14:05:00|74365.7|74350.7|74295.7|74280.7|74372.4|74355.2|74271.9|74256.9|1044
1661955000000|2022-08-31 14:10:00|74296|74281|74242.9|74227.9|74302.1|74284.4|74221.1|74206.1|1044
1661955300000|2022-08-31 14:15:00|74245.5|74230.5|74208.8|74193.8|74293.2|74278.2|74175.7|74157.9|1111
1661955600000|2022-08-31 14:20:00|74208.5|74193.5|74184.7|74169.7|74232|74217|74179.9|74164.9|1054
1661955900000|2022-08-31 14:25:00|74183|74168|74180.8|74165.8|74205.4|74186.7|74141.3|74126.3|1078
1661956200000|2022-08-31 14:30:00|74189.7|74174.7|74167.6|74147.6|74241.4|74221.4|74151.3|74131.8|1129
1661956500000|2022-08-31 14:35:00|74164.9|74149.9|74127.7|74112.7|74167.6|74151.6|74119.1|74102.3|1046
1661956800000|2022-08-31 14:40:00|74127.9|74112.9|73968.4|73948.4|74127.9|74112.9|73965.4|73947.4|1091
1661957100000|2022-08-31 14:45:00|73966.7|73951.7|74025|74010|74041.8|74026.8|73946.5|73928.2|1125
1661957400000|2022-08-31 14:50:00|74024.9|74009.9|73992.7|73972.7|74098|74080.3|73951.4|73932.3|1156
1661957700000|2022-08-31 14:55:00|73991.7|73971.7|73979.6|73959.6|74020.6|74001.7|73942|73923.5|1157
1661958000000|2022-08-31 15:00:00|73979.3|73964.3|73982.8|73967.8|74034.4|74017|73957|73937.9|1136
1661958300000|2022-08-31 15:05:00|73983.7|73963.7|73984.5|73969.5|74027.3|74012.3|73971|73955.1|1057
1661958600000|2022-08-31 15:10:00|73983.5|73968.5|74055.1|74040.1|74072.7|74054.6|73981|73963.2|1089
1661958900000|2022-08-31 15:15:00|74054.8|74039.8|73957.2|73942.2|74080.6|74063.6|73956.8|73941.8|1045
1661959200000|2022-08-31 15:20:00|73955.5|73940.5|73857.2|73842.2|73977.4|73960.8|73841.5|73826.5|1081
1661959500000|2022-08-31 15:25:00|73857.6|73842.6|73914.2|73899.2|73931.1|73914.2|73820.2|73804.4|1067
1661959800000|2022-08-31 15:30:00|73913.6|73898.6|73923.4|73908.4|73944|73929|73894.2|73879.2|1059
1661960100000|2022-08-31 15:35:00|73928|73908|73849.2|73829.2|73933.7|73916.1|73845.5|73829.2|1068
1661960400000|2022-08-31 15:40:00|73846.4|73826.4|73825.2|73810.2|73874.6|73855.5|73815.6|73800.6|1044
1661960700000|2022-08-31 15:45:00|73825.5|73810.5|73887.1|73872.1|73887.1|73872.1|73797.1|73781.8|1005
1661961000000|2022-08-31 15:50:00|73891.4|73876.4|73905.6|73890.6|73924.9|73909.2|73876.9|73861|961
1661961300000|2022-08-31 15:55:00|73906.1|73891.1|73914.5|73899.5|73918.9|73903.9|73875.2|73860.2|908
1661961600000|2022-08-31 16:00:00|73914.8|73899.8|73935.4|73920.4|73942|73925.2|73907.1|73892.1|946
1661961900000|2022-08-31 16:05:00|73935.3|73920.3|73938.4|73923.4|73948.2|73933.2|73914.7|73899.6|824
1661962200000|2022-08-31 16:10:00|73938.1|73923.1|73940.9|73925.9|73955.9|73940.9|73921.3|73906.3|871
1661962500000|2022-08-31 16:15:00|73941.4|73926.4|73939.8|73924.8|73960.1|73943.7|73932.6|73914.7|925
1661962800000|2022-08-31 16:20:00|73941.2|73926.2|73980.4|73965.4|73989.1|73971.4|73939.8|73922.7|882
1661963100000|2022-08-31 16:25:00|73978.3|73963.3|73962.6|73947.6|73987.5|73970.5|73954.6|73938.9|895
1661963400000|2022-08-31 16:30:00|73962.2|73947.2|73932.1|73917.1|73965|73950|73908.3|73892.5|947
1661963700000|2022-08-31 16:35:00|73932.3|73917.3|73964|73949|73974.5|73959.5|73925.8|73908.4|924
1661964000000|2022-08-31 16:40:00|73963.3|73948.3|73976.9|73961.9|73987|73970|73959.1|73942.1|895
1661964300000|2022-08-31 16:45:00|73977.1|73962.1|73986.7|73971.7|73998.3|73983|73977.1|73959.8|838
1661964600000|2022-08-31 16:50:00|73986.8|73971.8|73984.9|73969.9|73991.3|73974.1|73967.3|73952|905
1661964900000|2022-08-31 16:55:00|73984.7|73969.7|73988.6|73973.6|74014.5|73999.5|73980.2|73962.9|797
1661965200000|2022-08-31 17:00:00|73989.7|73974.7|73974.5|73959.5|74014.4|73997.2|73974.2|73957.2|838
1661965500000|2022-08-31 17:05:00|73974.6|73959.6|73993.7|73978.7|73996.4|73979.8|73959.6|73941.8|833
1661965800000|2022-08-31 17:10:00|73993.8|73978.8|74004.8|73989.8|74024.8|74007.8|73993.5|73978.5|756
1661966100000|2022-08-31 17:15:00|74004.7|73989.7|74037|74022|74040.1|74023.8|74002.3|73985.7|829
1661966400000|2022-08-31 17:20:00|74036.7|74021.7|74031.8|74016.8|74045.7|74030.7|74026.1|74011.1|831
1661966700000|2022-08-31 17:25:00|74031.6|74016.6|74030.6|74010.6|74046.9|74030.4|74027.1|74009.7|766
1661967000000|2022-08-31 17:30:00|74030.7|74010.7|74083.1|74068.1|74085.5|74069.8|74026|74010.3|798
1661967300000|2022-08-31 17:35:00|74084.3|74069.3|74107.9|74092.9|74114.3|74099.3|74083.3|74068.3|865
1661967600000|2022-08-31 17:40:00|74108.3|74093.3|74078.3|74063.3|74112.5|74097.5|74073.8|74057.2|844
1661967900000|2022-08-31 17:45:00|74080.5|74065.5|74080.2|74065.2|74085.1|74070.1|74051.3|74034.2|803
1661968200000|2022-08-31 17:50:00|74080.1|74065.1|74067.9|74052.9|74084.9|74069.4|74064.1|74049.1|814
1661968500000|2022-08-31 17:55:00|74068|74053|74015.8|74000.8|74071.7|74056.7|74004.1|73989.1|943
1661968800000|2022-08-31 18:00:00|74018.5|73998.5|74035.2|74020.2|74036.8|74020.6|73961.2|73946.2|969
1661969100000|2022-08-31 18:05:00|74035.1|74020.1|73966.8|73951.8|74041.5|74026.5|73966.7|73951.7|907
1661969400000|2022-08-31 18:10:00|73967.1|73952.1|73967.2|73952.2|73990.1|73973.1|73955.4|73940.4|781
1661969700000|2022-08-31 18:15:00|73967.3|73952.3|73983.1|73968.1|73983.1|73968.1|73952.3|73937.3|755
1661970000000|2022-08-31 18:20:00|73983.8|73968.8|73993.9|73978.9|73997.4|73980.5|73976.4|73961.4|787
1661970300000|2022-08-31 18:25:00|73996|73981|73995.7|73980.7|74004.5|73987.3|73977.4|73962.2|811
1661970600000|2022-08-31 18:30:00|73996.1|73981.1|74006.5|73991.5|74027.6|74012.6|73995.5|73977.5|823
1661970900000|2022-08-31 18:35:00|74006.3|73991.3|74038.2|74018.2|74038.4|74022.9|74004.5|73987.6|776
1661971200000|2022-08-31 18:40:00|74038.3|74018.3|74011.8|73996.8|74039.5|74021.8|74009.1|73992|786
1661971500000|2022-08-31 18:45:00|74014.7|73999.7|73987.3|73972.3|74023.6|74006.1|73974.2|73959.2|769
1661971800000|2022-08-31 18:50:00|73987.2|73972.2|74002.2|73987.2|74009.6|73992.4|73983.2|73968.2|788
1661972100000|2022-08-31 18:55:00|74002.3|73987.3|74050.6|74035.6|74055.6|74040.6|74001.9|73984.6|851
1661972400000|2022-08-31 19:00:00|74048.3|74033.3|73998.3|73983.3|74078.2|74061.4|73997.6|73982.6|895
1661972700000|2022-08-31 19:05:00|74001|73986|73994.5|73979.5|74018.8|74001.8|73987.7|73971.2|916
1661973000000|2022-08-31 19:10:00|73994.7|73979.7|74011.3|73996.3|74019.3|74001.7|73988.4|73971.2|865
1661973300000|2022-08-31 19:15:00|74010.5|73995.5|73994.1|73979.1|74016.5|73999.1|73990.6|73973.2|806
1661973600000|2022-08-31 19:20:00|73993|73978|74013.1|73993.1|74016|73998.5|73991.5|73973.9|766
1661973900000|2022-08-31 19:25:00|74013.9|73993.9|74023.6|74008.6|74024.1|74008.6|73997.1|73980.3|898
1661974200000|2022-08-31 19:30:00|74024.1|74009.1|74045.9|74030.9|74048.3|74031.5|74010.7|73993.5|839
1661974500000|2022-08-31 19:35:00|74046.8|74031.8|74032.1|74017.1|74060.1|74045.1|74027.6|74011.4|866
1661974800000|2022-08-31 19:40:00|74031.9|74016.9|74024.1|74009.1|74053.5|74038.4|74013.3|73995.7|957
1661975100000|2022-08-31 19:45:00|74024.2|74009.2|74057.5|74037.5|74074.8|74056.2|74014.7|73997.6|925
1661975400000|2022-08-31 19:50:00|74053.8|74038.8|74052.8|74037.8|74062.3|74044.4|74030|74015|967
1661975700000|2022-08-31 19:55:00|74052.3|74037.3|74017.8|74002.8|74061.7|74044.5|74004.8|73989.8|901
1661976000000|2022-08-31 20:00:00|74017.3|74002.3|74059.5|74039.5|74060.9|74040.9|74010.3|73992.2|780
1661976300000|2022-08-31 20:05:00|74059.3|74039.3|74030.3|74010.3|74061.2|74041.8|74020.4|74001.3|684
1661976600000|2022-08-31 20:10:00|74030.4|74010.4|74025.7|74005.7|74033.8|74013.8|74007.3|73989.2|511
1661976900000|2022-08-31 20:15:00|74025.6|74005.6|74017.5|73997.5|74034.9|74015.5|74016.9|73996.9|553
1661977200000|2022-08-31 20:20:00|74017.1|73997.1|74000.7|73980.7|74024.2|74004.2|73998.9|73978.9|633
1661977500000|2022-08-31 20:25:00|74000.8|73980.8|73995.4|73975.4|74004.3|73985.6|73994.7|73974.7|654
1661977800000|2022-08-31 20:30:00|73995.1|73975.1|73999.8|73979.8|74005.4|73985.4|73993.1|73973.1|571
1661978100000|2022-08-31 20:35:00|73999.9|73979.9|73995|73975|74001.5|73981.5|73991|73972.3|518
1661978400000|2022-08-31 20:40:00|73995.2|73975.2|73991.7|73971.7|73997.6|73977.6|73988.2|73968.2|718
1661978700000|2022-08-31 20:45:00|73992|73972|74000.9|73980.9|74001.6|73981.6|73989.4|73969.4|562
1661979000000|2022-08-31 20:50:00|74001.1|73981.1|73991.4|73971.4|74001.1|73981.1|73988.5|73971.1|520
1661979300000|2022-08-31 20:55:00|73992.4|73972.4|74003.1|73949.6|74021.8|73972.4|73974|73919.1|679
1661979600000|2022-08-31 21:00:00|74008.5|73940.5|74014.5|73915.5|74022.3|73946.5|74006.3|73915.5|60
1661979900000|2022-08-31 21:05:00|74014.2|73915.2|74062.5|73985.1|74075.4|73999.1|74010|73914.2|138
1661980200000|2022-08-31 21:10:00|74052.2|73994.8|74050.1|73951.9|74069.5|73999.2|74010.6|73945.7|934
1661980500000|2022-08-31 21:15:00|74048.2|73953.8|74041.9|73981.9|74072|73997.2|74019|73938.4|710
1661980800000|2022-08-31 21:20:00|74040.3|73981.7|74019|73995.9|74040.3|73997|74008.4|73964.2|234
1661981100000|2022-08-31 21:25:00|74020.9|73994.3|74019.1|73999.1|74059.8|74005.4|73996.4|73897.4|529
1661981400000|2022-08-31 21:30:00|74020.1|74000.1|74005.2|73972.8|74035.2|74002.3|73995.6|73936.2|424
1661981700000|2022-08-31 21:35:00|74004.7|73973|74018|73960.3|74018.8|73983.3|73995|73953.8|217
1661982000000|2022-08-31 21:40:00|74015.7|73963.3|74019.7|73984.2|74065.1|73986.4|73997|73962.1|241
1661982300000|2022-08-31 21:45:00|74011.1|73982.5|74003.9|73983.9|74032.9|73995.5|73999.9|73963.5|299
1661982600000|2022-08-31 21:50:00|74002.7|73982.2|74029|73962.4|74036.9|73984.4|73998.7|73953.7|136
1661982900000|2022-08-31 21:55:00|74023.9|73968.2|74013.6|73981|74036.8|73989.7|74002.6|73953.7|186
1661983200000|2022-08-31 22:00:00|74011.1|73983.2|73985.9|73965.9|74011.1|73983.2|73982.3|73947.8|431
1661983500000|2022-08-31 22:05:00|73986.6|73963.3|73990.3|73970.3|73996.8|73974|73980.3|73955.1|279
1661983800000|2022-08-31 22:10:00|73989.9|73969.9|73988.5|73964|73992.4|73970.4|73980.9|73956.3|347
1661984100000|2022-08-31 22:15:00|73987.3|73965.6|73999.1|73979.1|73999.7|73979.7|73987.3|73965.6|436
1661984400000|2022-08-31 22:20:00|73999.2|73979.2|74004.3|73984.3|74008.6|73988.1|73996.4|73971.7|416
1661984700000|2022-08-31 22:25:00|74003.9|73983.9|74003.2|73983.2|74008.7|73988.7|73999.2|73977.6|546
1661985000000|2022-08-31 22:30:00|74003.3|73983.3|74018.5|73998.5|74024|74004|73996|73976|496
1661985300000|2022-08-31 22:35:00|74018|73998|74023.2|74003.2|74027.9|74007.9|74010.8|73988|403
1661985600000|2022-08-31 22:40:00|74023.4|74003.4|74008.5|73988.5|74023.5|74003.5|74006.2|73985.4|468
1661985900000|2022-08-31 22:45:00|74008.2|73988.2|74008.5|73988.5|74016.8|73996.8|74007.2|73984.3|395
1661986200000|2022-08-31 22:50:00|74008.4|73988.4|74010.6|73990.1|74021|74001|74008.3|73985.3|431
1661986500000|2022-08-31 22:55:00|74010.3|73989.9|74007.7|73987.7|74013.7|73993.7|74003.2|73980.5|632
1661986800000|2022-08-31 23:00:00|74007.6|73987.6|74020.4|74000.4|74036.7|74016.7|74007.6|73987.6|576
1661987100000|2022-08-31 23:05:00|74019|73999|74026.5|74003.8|74035.3|74010.1|74014.7|73994|496
1661987400000|2022-08-31 23:10:00|74026.8|74003.1|74018.9|73998.9|74026.8|74005.7|74009.1|73988.2|475
1661987700000|2022-08-31 23:15:00|74020|74000|74026.8|74006.8|74029.7|74009.7|74013.4|73993.4|439
1661988000000|2022-08-31 23:20:00|74027|74007|74035.7|74015.7|74035.7|74015.7|74020.7|74000.7|470
1661988300000|2022-08-31 23:25:00|74035.6|74015.6|74058.5|74038.5|74062.3|74042.3|74033.6|74013.6|493
1661988600000|2022-08-31 23:30:00|74058.4|74038.4|74070|74050|74089.2|74069.2|74054.2|74034.2|568
1661988900000|2022-08-31 23:35:00|74070.5|74050.5|74080.3|74060.3|74085.9|74065.9|74062.3|74042.3|480
1661989200000|2022-08-31 23:40:00|74080.4|74060.4|74085.3|74065.3|74086.7|74066.7|74076.2|74056.1|491
1661989500000|2022-08-31 23:45:00|74085.1|74065.1|74099.3|74079.3|74099.3|74079.3|74077.6|74057.6|429
1661989800000|2022-08-31 23:50:00|74099.5|74079.5|74120|74100|74120|74100|74095.4|74075.4|604
1661990100000|2022-08-31 23:55:00|74117.5|74097.5|74101|74081|74124.1|74104.1|74089.8|74069.8|597
1661990400000|2022-09-01 00:00:00|74100.9|74080.9|74143.5|74123.5|74158.2|74138.6|74100.9|74080.9|782
1661990700000|2022-09-01 00:05:00|74143.6|74123.6|74143.5|74123.5|74166.6|74146.6|74138.8|74118.8|713
1661991000000|2022-09-01 00:10:00|74143.4|74123.4|74181.6|74161.6|74185.1|74165.6|74142.6|74122.6|670
1661991300000|2022-09-01 00:15:00|74182.2|74162.2|74203.1|74183.1|74210.2|74190.2|74179.5|74161.1|792
1661991600000|2022-09-01 00:20:00|74203.2|74183.2|74194.9|74174.9|74204.4|74184.4|74163|74143|734
1661991900000|2022-09-01 00:25:00|74195|74175|74190.4|74170.4|74199.3|74179.3|74179.4|74159.4|783
1661992200000|2022-09-01 00:30:00|74190.6|74170.6|74198.4|74178.4|74204.2|74184.2|74167.2|74147.2|736
1661992500000|2022-09-01 00:35:00|74199.6|74179.6|74218|74198|74223.1|74203.1|74179.3|74159.3|716
1661992800000|2022-09-01 00:40:00|74217.9|74197.9|74225.5|74205.5|74230.3|74210.3|74206.7|74186.7|711
1661993100000|2022-09-01 00:45:00|74225.6|74205.6|74212.9|74192.9|74235.9|74215.9|74209.7|74189.7|701
1661993400000|2022-09-01 00:50:00|74211.2|74191.2|74223.2|74203.2|74235.6|74215.6|74182.2|74162.2|830
1661993700000|2022-09-01 00:55:00|74212.7|74192.7|74211|74191|74231.2|74211.2|74200.2|74180.2|726
1661994000000|2022-09-01 01:00:00|74210.9|74190.9|74175.4|74155.4|74210.9|74190.9|74175.2|74155.2|811
1661994300000|2022-09-01 01:05:00|74175.1|74155.1|74177.7|74157.7|74194.6|74174.6|74171.5|74151.5|627
1661994600000|2022-09-01 01:10:00|74176|74156|74190.3|74170.3|74198.1|74178.1|74174.1|74154.1|614
1661994900000|2022-09-01 01:15:00|74190.5|74170.5|74165.3|74145.3|74190.6|74170.6|74146.6|74126.6|746
1661995200000|2022-09-01 01:20:00|74166.5|74146.5|74175.9|74155.9|74180.6|74160.6|74148.1|74128.1|612
1661995500000|2022-09-01 01:25:00|74175.8|74155.8|74200.9|74180.9|74202.1|74182.1|74170.1|74150.1|488
1661995800000|2022-09-01 01:30:00|74200.8|74180.8|74213.7|74193.7|74225.2|74205.2|74197.8|74177.8|790
1661996100000|2022-09-01 01:35:00|74214.4|74194.4|74213.1|74193.1|74232|74212|74209.7|74189.7|736
1661996400000|2022-09-01 01:40:00|74213|74193|74194.8|74174.8|74226|74206|74189.3|74169.3|695
1661996700000|2022-09-01 01:45:00|74195.8|74175.3|74204.1|74184.1|74209.2|74189.2|74185.3|74165.3|643
1661997000000|2022-09-01 01:50:00|74202.4|74182.4|74202.1|74182.1|74210.6|74190.6|74188|74168|706
1661997300000|2022-09-01 01:55:00|74202.4|74182.4|74205.4|74185.4|74215.6|74195.6|74197.7|74177.7|690
1661997600000|2022-09-01 02:00:00|74204.8|74184.8|74190.7|74170.7|74214.7|74194.7|74190.2|74170.2|661
1661997900000|2022-09-01 02:05:00|74190.6|74170.6|74196|74176|74199.4|74179.4|74185.7|74165.7|670
1661998200000|2022-09-01 02:10:00|74195.7|74175.7|74188|74168|74209.2|74189.2|74175.8|74155.8|707
1661998500000|2022-09-01 02:15:00|74184.5|74164.5|74192.5|74172.5|74195.8|74175.8|74181.9|74161.9|593
1661998800000|2022-09-01 02:20:00|74192.6|74172.6|74188.4|74168.4|74193.8|74173.8|74181|74161|633
1661999100000|2022-09-01 02:25:00|74188.1|74168.1|74182|74162|74189.7|74169.7|74164.6|74144.6|654
1661999400000|2022-09-01 02:30:00|74182.1|74162.1|74176.7|74156.7|74192.6|74172.6|74175.2|74155.2|578
1661999700000|2022-09-01 02:35:00|74178.7|74158.7|74172.8|74152.8|74180|74160|74159.5|74139.5|582
1662000000000|2022-09-01 02:40:00|74172.3|74152.3|74189.5|74169.5|74189.7|74169.7|74169.5|74149.5|434
1662000300000|2022-09-01 02:45:00|74189.3|74169.3|74194.9|74174.9|74196|74176|74182.1|74162.1|568
1662000600000|2022-09-01 02:50:00|74195.1|74175.1|74222.1|74202.1|74222.7|74202.7|74190.4|74170.4|586
1662000900000|2022-09-01 02:55:00|74222|74202|74216.3|74196.3|74227.8|74207.8|74214.6|74195.5|599
1662001200000|2022-09-01 03:00:00|74216.1|74196.1|74206.1|74186.1|74221.8|74201.8|74203.2|74183.2|557
1662001500000|2022-09-01 03:05:00|74204.7|74184.7|74216.2|74196.2|74219.9|74199.9|74185|74165|674
1662001800000|2022-09-01 03:10:00|74216.5|74196.5|74210.7|74190.7|74217.9|74198.1|74207.9|74187.9|552
1662002100000|2022-09-01 03:15:00|74211.2|74191.2|74217.6|74197.6|74221.1|74201.1|74206.7|74186.7|555
1662002400000|2022-09-01 03:20:00|74218.2|74198.2|74216.6|74196.6|74223.5|74203.5|74215.4|74195.4|566
1662002700000|2022-09-01 03:25:00|74216.7|74196.7|74196.6|74176.6|74218.1|74198.1|74196.6|74176.6|562
1662003000000|2022-09-01 03:30:00|74196.5|74176.5|74193.4|74173.4|74209.6|74189.6|74192.5|74172.5|575
1662003300000|2022-09-01 03:35:00|74194.1|74174.1|74216.7|74196.7|74217.3|74197.3|74185.9|74165.9|511
1662003600000|2022-09-01 03:40:00|74216.5|74196.5|74247.5|74227.5|74255|74238.2|74207.5|74187.5|744
1662003900000|2022-09-01 03:45:00|74247.6|74227.6|74273.4|74253.4|74306|74286|74239.2|74219.2|716
1662004200000|2022-09-01 03:50:00|74273.3|74253.3|74276.3|74256.3|74285.8|74265.8|74261.1|74241.1|695
1662004500000|2022-09-01 03:55:00|74275.7|74255.7|74260.9|74240.9|74280.5|74261.9|74257.6|74237.6|452
1662004800000|2022-09-01 04:00:00|74261.7|74241.7|74259.5|74239.5|74265.2|74245.2|74249.6|74230.8|570
1662005100000|2022-09-01 04:05:00|74258.3|74238.3|74272.9|74252.9|74277.6|74257.6|74257.2|74238.3|620
1662005400000|2022-09-01 04:10:00|74268.7|74253.7|74280.5|74260.5|74285.3|74266.4|74265.8|74247.8|689
1662005700000|2022-09-01 04:15:00|74280.1|74260.1|74276.9|74256.9|74286.4|74266.4|74263.5|74245.1|621
1662006000000|2022-09-01 04:20:00|74275.7|74255.7|74281.4|74261.4|74286|74267.7|74268.8|74251.8|602
1662006300000|2022-09-01 04:25:00|74281.3|74261.3|74286.6|74271.6|74292.9|74273.8|74276|74257.3|522
1662006600000|2022-09-01 04:30:00|74286.4|74271.4|74309.5|74289.5|74313.9|74296.8|74281.5|74264.5|561
1662006900000|2022-09-01 04:35:00|74308.5|74288.5|74274.7|74254.7|74308.5|74288.9|74272|74253.8|576
1662007200000|2022-09-01 04:40:00|74274.3|74254.3|74291.5|74271.5|74296.3|74278.5|74263.3|74243.3|555
1662007500000|2022-09-01 04:45:00|74291.3|74271.3|74264.9|74244.9|74291.4|74271.4|74257.9|74237.9|572
1662007800000|2022-09-01 04:50:00|74264.3|74244.3|74277|74257|74281.4|74261.4|74259.8|74240.2|568
1662008100000|2022-09-01 04:55:00|74276.1|74256.1|74278.7|74258.7|74279.1|74262|74267.9|74250.7|385
1662008400000|2022-09-01 05:00:00|74278.8|74258.8|74314.7|74294.7|74316.8|74298|74278.6|74258.6|520
1662008700000|2022-09-01 05:05:00|74309.2|74294.2|74293.5|74273.5|74326.5|74306.5|74287.1|74267.1|659
1662009000000|2022-09-01 05:10:00|74293.3|74273.3|74295|74280|74316.1|74296.1|74287.4|74269.2|642
1662009300000|2022-09-01 05:15:00|74296.4|74276.4|74293.3|74273.3|74306.1|74286.7|74287|74267.7|657
1662009600000|2022-09-01 05:20:00|74293.9|74273.9|74280.4|74265.4|74301|74281|74267.7|74252.7|603
1662009900000|2022-09-01 05:25:00|74280.9|74265.9|74258.7|74238.7|74295.5|74275.5|74254.7|74237.5|689
1662010200000|2022-09-01 05:30:00|74258.8|74238.8|74269.4|74249.4|74277.8|74260.2|74254.5|74236.4|585
1662010500000|2022-09-01 05:35:00|74268.2|74248.2|74254.6|74234.6|74271.1|74251.1|74244|74226.8|549
1662010800000|2022-09-01 05:40:00|74253.4|74233.4|74245.7|74225.7|74255.9|74235.9|74233.1|74213.1|697
1662011100000|2022-09-01 05:45:00|74245.9|74225.9|74246.1|74226.1|74259|74239|74236.3|74217.2|809
1662011400000|2022-09-01 05:50:00|74247.6|74227.6|74259|74239|74263|74243.5|74233.5|74213.5|853
1662011700000|2022-09-01 05:55:00|74258.4|74238.4|74255.8|74235.8|74272|74252|74241.2|74222.9|935
1662012000000|2022-09-01 06:00:00|74254.6|74234.6|74259.9|74239.9|74261|74243.3|74220.4|74201.5|966
1662012300000|2022-09-01 06:05:00|74258.5|74238.5|74264.3|74244.3|74280.6|74262.8|74250.4|74232.3|877
1662012600000|2022-09-01 06:10:00|74264.2|74244.2|74280.6|74260.6|74299.8|74279.8|74261.1|74243.1|813
1662012900000|2022-09-01 06:15:00|74274.9|74259.9|74278.3|74263.3|74300.4|74282.8|74269.3|74250.9|854
1662013200000|2022-09-01 06:20:00|74280|74260|74285.5|74270.5|74297.8|74281.3|74266.3|74249|824
1662013500000|2022-09-01 06:25:00|74285.4|74270.4|74273.6|74258.6|74316.5|74301.5|74272.4|74257.4|887
1662013800000|2022-09-01 06:30:00|74272.6|74257.6|74240.6|74225.6|74299|74281.6|74236.2|74221.2|946
1662014100000|2022-09-01 06:35:00|74238.6|74223.6|74236.8|74221.8|74255.4|74239.4|74231.6|74216.6|896
1662014400000|2022-09-01 06:40:00|74237.1|74222.1|74232.5|74217.5|74256.7|74241.7|74232.1|74217.1|898
1662014700000|2022-09-01 06:45:00|74233.8|74218.8|74299.2|74284.2|74301.7|74284.7|74233.8|74218.8|933
1662015000000|2022-09-01 06:50:00|74297.8|74282.8|74208.3|74193.3|74302.4|74285.9|74198.8|74181.9|943
1662015300000|2022-09-01 06:55:00|74207.7|74192.7|74231|74216|74236.6|74218.3|74189.2|74172.3|981
1662015600000|2022-09-01 07:00:00|74233.8|74213.8|74255.2|74240.2|74288.9|74270.4|74233.8|74213.8|1057
1662015900000|2022-09-01 07:05:00|74252.7|74237.7|74239.4|74224.4|74263.1|74247.4|74226.9|74211.9|961
1662016200000|2022-09-01 07:10:00|74239.6|74224.6|74214.7|74194.7|74254.3|74239.3|74202.8|74186.6|957
1662016500000|2022-09-01 07:15:00|74214.6|74194.6|74176.6|74161.6|74224.9|74209.9|74166.8|74151.8|991
1662016800000|2022-09-01 07:20:00|74177|74162|74192.2|74177.2|74218.2|74203.2|74142.6|74127.6|986
1662017100000|2022-09-01 07:25:00|74191.3|74176.3|74195.6|74180.6|74208.4|74193.4|74177.4|74161.9|937
1662017400000|2022-09-01 07:30:00|74195.7|74180.7|74210.9|74195.9|74234|74219|74192.2|74176.6|966
1662017700000|2022-09-01 07:35:00|74212.4|74197.4|74238.3|74218.3|74244.8|74226.9|74199.2|74184.2|906
1662018000000|2022-09-01 07:40:00|74236.5|74221.5|74216.9|74196.9|74253|74233|74211.3|74191.3|883
1662018300000|2022-09-01 07:45:00|74215.6|74195.6|74198.9|74178.9|74234.7|74214.7|74190.7|74172.3|926
1662018600000|2022-09-01 07:50:00|74196.3|74176.3|74216.6|74196.6|74226.1|74207|74159.2|74139.2|956
1662018900000|2022-09-01 07:55:00|74226.2|74206.2|74160.9|74140.9|74234.7|74214.7|74139.2|74122.7|992
1662019200000|2022-09-01 08:00:00|74161.4|74141.4|74172.3|74157.3|74207.1|74190.7|74139.9|74121.1|1011
1662019500000|2022-09-01 08:05:00|74172.1|74157.1|74164.4|74149.4|74181.2|74164.9|74133.5|74118.5|921
1662019800000|2022-09-01 08:10:00|74165.2|74150.2|74117.9|74102.9|74176.7|74159.5|74089.1|74069.1|998
1662020100000|2022-09-01 08:15:00|74117.4|74102.4|74086|74071|74123.9|74108.8|74084|74067|896
1662020400000|2022-09-01 08:20:00|74088.6|74068.6|74113|74093|74121.5|74105.9|74021.5|74001.5|1087
1662020700000|2022-09-01 08:25:00|74112.9|74092.9|74133.6|74113.6|74133.7|74116.5|74096.3|74079.4|949
1662021000000|2022-09-01 08:30:00|74121.9|74106.9|74144.3|74129.3|74165.8|74148.9|74087.1|74069.2|1025
1662021300000|2022-09-01 08:35:00|74145.8|74125.8|74180.8|74165.8|74193.3|74176.3|74132.9|74116.3|993
1662021600000|2022-09-01 08:40:00|74180|74165|74100.9|74085.9|74189.6|74172.7|74097.7|74082.7|1017
1662021900000|2022-09-01 08:45:00|74101.2|74086.2|74116.7|74101.7|74137.4|74121|74091.8|74076.4|951
1662022200000|2022-09-01 08:50:00|74117.9|74102.9|74117.1|74102.1|74166.5|74149.4|74104.1|74088.5|950
1662022500000|2022-09-01 08:55:00|74117.4|74102.4|74104.2|74084.2|74132.4|74116.7|74100.5|74081.7|945
1662022800000|2022-09-01 09:00:00|74104|74084|74062.5|74047.5|74108.4|74088.4|74027.9|74012.9|999
1662023100000|2022-09-01 09:05:00|74062.1|74047.1|74095.5|74080.5|74108.2|74089.2|74044.9|74027.6|971
1662023400000|2022-09-01 09:10:00|74096.5|74081.5|74109.7|74094.7|74130.5|74114.2|74096.5|74079.2|901
1662023700000|2022-09-01 09:15:00|74109.5|74094.5|74154.3|74139.3|74156.3|74139.8|74073.4|74056.1|908
1662024000000|2022-09-01 09:20:00|74154.9|74139.9|74132|74117|74176.9|74161.9|74130.3|74115.3|844
1662024300000|2022-09-01 09:25:00|74132.2|74117.2|74158.2|74138.2|74166.2|74148.9|74128.9|74113.8|870
1662024600000|2022-09-01 09:30:00|74155.1|74140.1|74215.2|74195.2|74217.7|74198.8|74148.6|74133.5|922
1662024900000|2022-09-01 09:35:00|74214|74194|74189.3|74169.3|74217.3|74201|74187.2|74167.9|867
1662025200000|2022-09-01 09:40:00|74186.2|74171.2|74158.3|74143.3|74200.2|74182.7|74153.9|74138.9|851
1662025500000|2022-09-01 09:45:00|74157.6|74142.6|74171.7|74156.7|74179.1|74163.1|74151.4|74134.1|765
1662025800000|2022-09-01 09:50:00|74171.6|74156.6|74158.4|74143.4|74172.5|74157.5|74129.7|74114.7|914
1662026100000|2022-09-01 09:55:00|74157.7|74142.7|74165|74150|74180.3|74163.9|74153.9|74136.6|877
1662026400000|2022-09-01 10:00:00|74164.6|74149.6|74192.1|74177.1|74209.5|74194.5|74159.1|74144|870
1662026700000|2022-09-01 10:05:00|74192.9|74177.9|74216.8|74201.8|74230.1|74215.1|74192.5|74177.5|833
1662027000000|2022-09-01 10:10:00|74216.6|74201.6|74249.2|74234.2|74255|74240|74213.9|74198|901
1662027300000|2022-09-01 10:15:00|74248.9|74233.9|74235.9|74220.9|74264.5|74249.5|74235.5|74218.9|856
1662027600000|2022-09-01 10:20:00|74235.7|74220.7|74254.4|74234.4|74264.6|74249.6|74231.6|74213.5|903
1662027900000|2022-09-01 10:25:00|74251.4|74236.4|74261.5|74246.5|74269.7|74254.2|74251.4|74236.4|819
1662028200000|2022-09-01 10:30:00|74262.1|74247.1|74325.6|74305.6|74363.3|74346.2|74260.3|74245.3|971
1662028500000|2022-09-01 10:35:00|74322.7|74307.7|74325.6|74310.6|74347.2|74329.6|74303.4|74286.1|903
1662028800000|2022-09-01 10:40:00|74325.9|74310.9|74293.8|74278.8|74326.3|74311.3|74290.4|74273|802
1662029100000|2022-09-01 10:45:00|74293.3|74278.3|74241.3|74221.3|74300.5|74283.4|74232.5|74214.6|912
1662029400000|2022-09-01 10:50:00|74240.6|74220.6|74241.8|74226.8|74272.3|74257.3|74230.6|74213.6|932
1662029700000|2022-09-01 10:55:00|74242.1|74227.1|74237.6|74222.6|74249.2|74230.4|74210.8|74193|877
1662030000000|2022-09-01 11:00:00|74238|74223|74229.6|74214.6|74274.3|74259.3|74214.9|74198.3|926
1662030300000|2022-09-01 11:05:00|74233.7|74213.7|74253.2|74238.2|74267.9|74251.7|74222|74204.2|873
1662030600000|2022-09-01 11:10:00|74254.4|74239.4|74228.8|74213.8|74279.3|74264.3|74228.1|74213.1|849
1662030900000|2022-09-01 11:15:00|74229.1|74214.1|74265.6|74245.6|74265.6|74247.4|74228.6|74210.8|793
1662031200000|2022-09-01 11:20:00|74262.1|74247.1|74270.9|74255.9|74279.5|74261.4|74241.9|74226.9|849
1662031500000|2022-09-01 11:25:00|74271.1|74256.1|74288.5|74273.5|74317.9|74301.7|74258.3|74243.3|898
1662031800000|2022-09-01 11:30:00|74287.9|74272.9|74275.8|74260.8|74297.4|74282.4|74265.3|74250.3|921
1662032100000|2022-09-01 11:35:00|74275.2|74260.2|74256.9|74241.9|74305.3|74289.3|74256.3|74238.9|924
1662032400000|2022-09-01 11:40:00|74256.8|74241.8|74254.7|74239.7|74268.6|74251.6|74239|74224|970
1662032700000|2022-09-01 11:45:00|74254.6|74239.6|74274.2|74259.2|74284.6|74269.6|74243.2|74228.2|857
1662033000000|2022-09-01 11:50:00|74274.3|74259.3|74323.9|74308.9|74326.9|74311.9|74260.7|74245.2|890
1662033300000|2022-09-01 11:55:00|74322.4|74307.4|74348|74333|74370.3|74355.3|74318.1|74303.1|960
1662033600000|2022-09-01 12:00:00|74344|74329|74353.6|74338.6|74371.7|74355.9|74336.7|74321.6|876
1662033900000|2022-09-01 12:05:00|74354.1|74339.1|74345.9|74330.9|74359.2|74342.2|74333.3|74317.1|829
1662034200000|2022-09-01 12:10:00|74345.8|74330.8|74352.6|74332.6|74368.9|74353.9|74327|74312|842
1662034500000|2022-09-01 12:15:00|74353.1|74333.1|74348|74333|74364.7|74348.7|74338.2|74323.2|823
1662034800000|2022-09-01 12:20:00|74349.7|74334.7|74372.6|74357.6|74377.2|74360.1|74349.6|74334.6|848
1662035100000|2022-09-01 12:25:00|74371.7|74356.7|74358.1|74338.1|74389.9|74374.7|74354.4|74334.4|848
1662035400000|2022-09-01 12:30:00|74356.4|74336.4|74450.4|74435.4|74486.6|74468.9|74344|74326.2|1102
1662035700000|2022-09-01 12:35:00|74452.8|74432.8|74456.2|74441.2|74481.4|74462|74433.5|74418.5|1058
1662036000000|2022-09-01 12:40:00|74456.4|74441.4|74439.3|74424.3|74457.1|74441.4|74404.1|74389.1|1017
1662036300000|2022-09-01 12:45:00|74440.7|74425.7|74439.6|74424.6|74459.7|74442.8|74395.9|74380.9|990
1662036600000|2022-09-01 12:50:00|74439.5|74424.5|74462.4|74442.4|74467.9|74452.9|74405.2|74390.2|987
1662036900000|2022-09-01 12:55:00|74459.4|74444.4|74467.2|74452.2|74477.1|74462.1|74441.2|74421.2|869
1662037200000|2022-09-01 13:00:00|74464.6|74449.6|74413.2|74393.2|74482|74465.3|74408.9|74393.2|981
1662037500000|2022-09-01 13:05:00|74411.3|74396.3|74419.6|74404.6|74426.3|74411.3|74380.4|74365.4|937
1662037800000|2022-09-01 13:10:00|74420.1|74405.1|74462|74447|74462|74447|74420.1|74404.2|964
1662038100000|2022-09-01 13:15:00|74461.9|74446.9|74503.2|74488.2|74513|74497.1|74448|74433|965
1662038400000|2022-09-01 13:20:00|74503|74488|74481.7|74466.7|74513.5|74498.5|74471.3|74455.9|958
1662038700000|2022-09-01 13:25:00|74481.9|74466.9|74489.5|74474.5|74537|74520.1|74464.9|74449.8|981
1662039000000|2022-09-01 13:30:00|74493|74478|74542.2|74527.2|74565.3|74550.3|74471.8|74455.7|1080
1662039300000|2022-09-01 13:35:00|74542.3|74527.3|74515.5|74500.5|74544.3|74529.3|74492.4|74477.4|1060
1662039600000|2022-09-01 13:40:00|74515.9|74500.9|74518.8|74498.8|74541.1|74526.1|74500.8|74485.8|1005
1662039900000|2022-09-01 13:45:00|74520.4|74500.4|74558.8|74538.8|74587.6|74568|74498|74480.5|993
1662040200000|2022-09-01 13:50:00|74559|74539|74550.9|74535.9|74576|74556|74520.1|74502.8|1044
1662040500000|2022-09-01 13:55:00|74552.1|74537.1|74525.5|74493.9|74562.8|74545.7|74498.8|74477.7|1050
1662040800000|2022-09-01 14:00:00|74565.5|74524.4|74759|74739|74793.2|74774|74503.6|74481.5|1164
1662041100000|2022-09-01 14:05:00|74759.2|74739.2|74847.8|74827.8|74848.3|74830.4|74741.7|74721.7|1132
1662041400000|2022-09-01 14:10:00|74847.7|74827.7|74844.7|74829.7|74873.1|74853.1|74798.1|74783.1|1103
1662041700000|2022-09-01 14:15:00|74848.6|74828.6|74823.6|74803.6|74881.1|74865.3|74823.6|74803.6|1097
1662042000000|2022-09-01 14:20:00|74823.3|74803.3|74789.2|74769.2|74876.7|74856.7|74784.1|74766.7|1094
1662042300000|2022-09-01 14:25:00|74785.3|74765.3|74746.6|74731.6|74822.1|74804.8|74703.4|74686.9|1126
1662042600000|2022-09-01 14:30:00|74743.7|74728.7|74828.7|74813.7|74842.7|74822.7|74719.8|74703.1|1114
1662042900000|2022-09-01 14:35:00|74828.6|74813.6|74898.2|74883.2|74909.1|74894.1|74809.4|74794.4|1078
1662043200000|2022-09-01 14:40:00|74898.8|74878.8|74890.7|74875.7|74921|74902.7|74859.7|74844.7|1020
1662043500000|2022-09-01 14:45:00|74891.2|74876.2|75018.4|75003.4|75046.1|75031.1|74868.8|74852.2|1134
1662043800000|2022-09-01 14:50:00|75019.4|75004.4|74878.9|74858.9|75023.9|75008.9|74838.4|74818.4|1146
1662044100000|2022-09-01 14:55:00|74878.5|74858.5|74889.6|74874.6|74895.6|74880.6|74841.8|74826.8|1116
1662044400000|2022-09-01 15:00:00|74890.2|74875.2|74841.3|74826.3|74890.2|74875.2|74819.3|74800.3|1093
1662044700000|2022-09-01 15:05:00|74838.7|74823.7|74794.9|74779.9|74839.9|74824.9|74758.9|74743.2|1112
1662045000000|2022-09-01 15:10:00|74794.8|74779.8|74807.4|74792.4|74857.7|74842.7|74780.7|74765.7|1065
1662045300000|2022-09-01 15:15:00|74808.1|74793.1|74813|74798|74830.4|74814.7|74772.8|74755.3|1070
1662045600000|2022-09-01 15:20:00|74816.5|74796.5|74839.8|74819.8|74852.1|74833.8|74790.3|74775.3|983
1662045900000|2022-09-01 15:25:00|74841|74821|74868|74853|74874.5|74858.2|74809.4|74789.4|1030
1662046200000|2022-09-01 15:30:00|74867.6|74852.6|74844.5|74829.5|74870.1|74853.5|74794.3|74777.9|1070
1662046500000|2022-09-01 15:35:00|74847|74827|74808.9|74793.9|74847|74828|74795.7|74779.8|1037
1662046800000|2022-09-01 15:40:00|74809.1|74794.1|74864.3|74849.3|74872.5|74854.3|74794.6|74778.2|1064
1662047100000|2022-09-01 15:45:00|74867.5|74847.5|74854.5|74834.5|74892.5|74876.5|74843.1|74825.9|996
1662047400000|2022-09-01 15:50:00|74852.2|74837.2|74824.8|74804.8|74858.9|74841.7|74821.2|74803.9|976
1662047700000|2022-09-01 15:55:00|74824.5|74804.5|74762.6|74747.6|74845.1|74827.6|74761.6|74743.4|1001
1662048000000|2022-09-01 16:00:00|74762.9|74747.9|74716|74701|74770.8|74754.2|74709.6|74692.6|1000
1662048300000|2022-09-01 16:05:00|74715.5|74700.5|74728|74713|74765.8|74750|74709.8|74692.6|961
1662048600000|2022-09-01 16:10:00|74728.5|74708.5|74731.6|74716.6|74737.5|74722.4|74708.7|74692.9|929
1662048900000|2022-09-01 16:15:00|74732.2|74717.2|74695.6|74680.6|74734.8|74717.3|74695.6|74678.2|928
1662049200000|2022-09-01 16:20:00|74695.3|74680.3|74708.1|74693.1|74713.1|74695.4|74673.2|74658.2|935
1662049500000|2022-09-01 16:25:00|74708|74693|74708|74693|74718.8|74702|74694.1|74676.7|886
1662049800000|2022-09-01 16:30:00|74708.1|74693.1|74690.2|74670.2|74725.9|74709.5|74687.4|74669.8|900
1662050100000|2022-09-01 16:35:00|74687.2|74672.2|74754.7|74739.7|74764.8|74747.2|74686.2|74671.2|870
1662050400000|2022-09-01 16:40:00|74755.7|74735.7|74764.3|74749.3|74773.1|74756.6|74745.4|74730.4|860
1662050700000|2022-09-01 16:45:00|74763.8|74748.8|74802|74787|74803.7|74787.1|74759.7|74744.7|845
1662051000000|2022-09-01 16:50:00|74802.4|74787.4|74811.4|74796.4|74819.8|74804.3|74792.8|74777.8|831
1662051300000|2022-09-01 16:55:00|74811.7|74796.7|74853.5|74838.5|74854.4|74839.4|74800.9|74784.7|874
1662051600000|2022-09-01 17:00:00|74853.4|74838.4|74811.4|74791.4|74862.8|74847.8|74806|74788.1|849
1662051900000|2022-09-01 17:05:00|74809.1|74794.1|74814.5|74794.5|74832.5|74817.5|74801.7|74784.3|830
1662052200000|2022-09-01 17:10:00|74812.7|74797.7|74805.9|74790.9|74835.2|74817.3|74802|74783.2|849
1662052500000|2022-09-01 17:15:00|74806.5|74791.5|74785.3|74770.3|74811|74795.4|74781.9|74765.8|748
1662052800000|2022-09-01 17:20:00|74785.4|74770.4|74753.3|74738.3|74787.7|74771.6|74747.9|74732.7|821
1662053100000|2022-09-01 17:25:00|74753.4|74738.4|74751|74736|74771.9|74754.6|74742|74727|813
1662053400000|2022-09-01 17:30:00|74750.7|74735.7|74752.3|74732.3|74762.6|74744.8|74719.8|74702|854
1662053700000|2022-09-01 17:35:00|74752.4|74732.4|74746.9|74726.9|74767.2|74749|74735.9|74715.9|810
1662054000000|2022-09-01 17:40:00|74745.3|74725.3|74743|74723|74748.3|74728.3|74729.3|74711|802
1662054300000|2022-09-01 17:45:00|74743.3|74723.3|74751.5|74731.5|74763.7|74745.1|74741.7|74722.8|720
1662054600000|2022-09-01 17:50:00|74751.6|74731.6|74741|74726|74756.3|74738.4|74736.7|74719.2|741
1662054900000|2022-09-01 17:55:00|74741.1|74726.1|74725.4|74710.4|74747.9|74730.3|74714.5|74697.4|847
1662055200000|2022-09-01 18:00:00|74724.3|74709.3|74688.7|74668.7|74730|74715|74687|74668.4|960
1662055500000|2022-09-01 18:05:00|74688.6|74668.6|74693.1|74678.1|74714.7|74699.7|74681.9|74666.9|928
1662055800000|2022-09-01 18:10:00|74693|74678|74689.9|74674.9|74708|74692.3|74687.8|74672.8|893
1662056100000|2022-09-01 18:15:00|74689.6|74674.6|74703.7|74683.7|74718.4|74703.2|74686.4|74671.3|843
1662056400000|2022-09-01 18:20:00|74703.8|74683.8|74680.6|74665.6|74704.9|74689.9|74672.7|74655.9|849
1662056700000|2022-09-01 18:25:00|74680.8|74665.8|74692.2|74672.2|74698.7|74682.5|74671.1|74656.1|862
1662057000000|2022-09-01 18:30:00|74690.1|74675.1|74716.2|74701.2|74717.7|74702.7|74684.2|74667.9|846
1662057300000|2022-09-01 18:35:00|74719.1|74699.1|74729.9|74714.9|74731.5|74716.5|74696.9|74679.3|871
1662057600000|2022-09-01 18:40:00|74732.7|74712.7|74735.5|74720.5|74754.2|74737.5|74725.3|74708.8|815
1662057900000|2022-09-01 18:45:00|74735.4|74720.4|74753.9|74738.9|74761.9|74744.8|74733.9|74717.2|800
1662058200000|2022-09-01 18:50:00|74754.4|74739.4|74735.8|74720.8|74770.6|74753.7|74735.1|74720.1|777
1662058500000|2022-09-01 18:55:00|74738|74718|74792.5|74777.5|74794.8|74777.6|74735.6|74717.8|916
1662058800000|2022-09-01 19:00:00|74794.1|74774.1|74741.5|74721.5|74794.1|74777.5|74727.4|74710.9|960
1662059100000|2022-09-01 19:05:00|74741.3|74721.3|74724.2|74709.2|74741.7|74723.9|74701.1|74683.9|911
1662059400000|2022-09-01 19:10:00|74724.1|74709.1|74717.5|74697.5|74736.6|74721.3|74707.9|74690.8|810
1662059700000|2022-09-01 19:15:00|74717.4|74697.4|74740.4|74720.4|74740.4|74724.9|74711.4|74694.1|875
1662060000000|2022-09-01 19:20:00|74740.5|74720.5|74747.1|74732.1|74764.7|74747.6|74734.7|74716.7|773
1662060300000|2022-09-01 19:25:00|74747.5|74732.5|74762.4|74742.4|74764.4|74746.9|74742.7|74725|754
1662060600000|2022-09-01 19:30:00|74763|74743|74767.9|74747.9|74775.8|74758.5|74758.7|74741.2|794
1662060900000|2022-09-01 19:35:00|74767.8|74747.8|74765.1|74745.1|74771|74753|74741.7|74724.5|856
1662061200000|2022-09-01 19:40:00|74765.7|74745.7|74773.2|74758.2|74789.6|74772|74763.5|74745.5|814
1662061500000|2022-09-01 19:45:00|74774.3|74759.3|74798.6|74778.6|74799|74781.9|74772.7|74754.3|799
1662061800000|2022-09-01 19:50:00|74798.7|74778.7|74776.2|74756.2|74810|74792|74772.2|74755.7|887
1662062100000|2022-09-01 19:55:00|74777|74757|74796.6|74781.6|74801.3|74783.5|74772.8|74757|865
1662062400000|2022-09-01 20:00:00|74801|74781|74772.2|74752.2|74801|74781|74767.3|74747.3|709
1662062700000|2022-09-01 20:05:00|74772.3|74752.3|74801.1|74781.1|74804.7|74784.7|74771.8|74751.8|567
1662063000000|2022-09-01 20:10:00|74800.4|74780.4|74802.9|74782.9|74804.2|74785.8|74799.8|74779.8|512
1662063300000|2022-09-01 20:15:00|74803|74783|74797.7|74777.7|74803|74783|74795.5|74775.5|481
1662063600000|2022-09-01 20:20:00|74797.6|74777.6|74796.2|74776.2|74800.5|74782.5|74794.3|74774.3|425
1662063900000|2022-09-01 20:25:00|74796.1|74776.1|74800.4|74780.4|74809.7|74789.7|74791.4|74771.4|407
1662064200000|2022-09-01 20:30:00|74799|74779|74795.9|74775.9|74802.6|74782.6|74795.5|74775.5|410
1662064500000|2022-09-01 20:35:00|74796.6|74776.6|74796.4|74776.4|74800|74780|74792.5|74772.5|325
1662064800000|2022-09-01 20:40:00|74796.3|74776.3|74788.8|74768.8|74801.7|74781.7|74782.6|74762.6|444
1662065100000|2022-09-01 20:45:00|74789|74769|74781.1|74761.1|74796.7|74776.1|74777.3|74757.3|442
1662065400000|2022-09-01 20:50:00|74781.4|74761.4|74776.3|74755.3|74801.3|74781.2|74775.1|74754.9|522
1662065700000|2022-09-01 20:55:00|74775.9|74755.9|74805.8|74759.8|74818.6|74774.2|74771.8|74706.3|626
1662066000000|2022-09-01 21:00:00|74808.9|74761.1|74819.3|74753.8|74833.1|74774.2|74803.6|74727.9|72
1662066300000|2022-09-01 21:05:00|74821.3|74751.9|74819.9|74748.3|74824.1|74755.7|74818.4|74747.8|19
1662066600000|2022-09-01 21:10:00|74818.3|74748.7|74817.7|74766.7|74842.7|74780.5|74816.6|74744.1|141
1662066900000|2022-09-01 21:15:00|74819.6|74770.7|74771.3|74728.2|74824.8|74781.8|74769.2|74710.5|521
1662067200000|2022-09-01 21:20:00|74771.8|74727.7|74768.9|74745.9|74794.9|74750.4|74758|74717.1|505
1662067500000|2022-09-01 21:25:00|74774.8|74743.5|74790.4|74738.2|74795.5|74752.4|74763.7|74727|213
1662067800000|2022-09-01 21:30:00|74771.5|74751.5|74784|74742.3|74791.5|74754.2|74770|74736.4|274
1662068100000|2022-09-01 21:35:00|74785.1|74742.2|74782.7|74755.8|74815.9|74764.2|74772.4|74739.2|270
1662068400000|2022-09-01 21:40:00|74783.5|74754.9|74798.1|74757.7|74813.1|74769.1|74777.5|74749.6|155
1662068700000|2022-09-01 21:45:00|74785.7|74765.7|74792.9|74770|74811.7|74770.9|74784.6|74753.7|173
1662069000000|2022-09-01 21:50:00|74784.8|74769.8|74805.1|74765.4|74815.7|74772.8|74784.1|74743.8|302
1662069300000|2022-09-01 21:55:00|74796.4|74767.6|74821.1|74745.7|74832.2|74774.4|74779.7|74726.3|693
1662069600000|2022-09-01 22:00:00|74800.6|74765.9|74768|74738.2|74830.7|74773.1|74764.8|74723.3|385
1662069900000|2022-09-01 22:05:00|74767.7|74738.9|74783.7|74763.7|74791.6|74764.4|74766.8|74734.4|223
1662070200000|2022-09-01 22:10:00|74783.6|74763.6|74800.8|74780.8|74806.8|74780.8|74777.9|74752.3|369
1662070500000|2022-09-01 22:15:00|74799.4|74779.4|74789.2|74766|74814.1|74790.9|74787.2|74763.6|511
1662070800000|2022-09-01 22:20:00|74789.4|74765.5|74796.1|74776.1|74800.1|74778.8|74787.9|74764.6|453
1662071100000|2022-09-01 22:25:00|74796.3|74776.3|74793|74769.7|74808.5|74781.1|74787.1|74762.3|395
1662071400000|2022-09-01 22:30:00|74792.8|74770|74788.3|74768.3|74798.3|74774.4|74777.7|74752.4|460
1662071700000|2022-09-01 22:35:00|74788.5|74768.5|74783.7|74758.9|74795.4|74770.5|74776.3|74746.4|534
1662072000000|2022-09-01 22:40:00|74784.2|74758.8|74788.2|74768.2|74798.3|74776|74783.7|74757.9|496
1662072300000|2022-09-01 22:45:00|74788.1|74768.1|74775.7|74755.7|74796.5|74769.9|74775.5|74751.2|624
1662072600000|2022-09-01 22:50:00|74775.6|74755.6|74786.7|74763.9|74791.2|74771|74775.2|74750.4|387
1662072900000|2022-09-01 22:55:00|74786.6|74764|74796.5|74776.5|74798.7|74776.5|74784.4|74762.9|398
1662073200000|2022-09-01 23:00:00|74792.8|74772.8|74796.1|74776.1|74809.5|74785.4|74791.2|74767.9|479
1662073500000|2022-09-01 23:05:00|74795.4|74775.4|74782|74761.3|74799|74775.4|74778.9|74756.5|453
1662073800000|2022-09-01 23:10:00|74781.8|74761.8|74776.3|74756.3|74781.9|74761.9|74771.3|74751.2|399
1662074100000|2022-09-01 23:15:00|74776.2|74756.2|74779.2|74759.2|74780.7|74760.7|74772.3|74752.3|282
1662074400000|2022-09-01 23:20:00|74779.1|74759.1|74776.4|74756.4|74783.9|74763.9|74774.5|74754.5|441
1662074700000|2022-09-01 23:25:00|74775.5|74755.5|74769.2|74749.2|74779.4|74759.4|74766.7|74746.7|345
1662075000000|2022-09-01 23:30:00|74769.5|74749.5|74769.2|74749.2|74781.5|74761.5|74764.5|74744.5|430
1662075300000|2022-09-01 23:35:00|74769.3|74749.3|74759|74739|74777|74757|74758.1|74738.1|445
1662075600000|2022-09-01 23:40:00|74759.1|74739.1|74755.4|74735.4|74764.2|74744.2|74755.4|74735.4|404
1662075900000|2022-09-01 23:45:00|74755.5|74735.5|74742.3|74722.3|74757.5|74737.5|74741.9|74721.9|354
1662076200000|2022-09-01 23:50:00|74742.2|74722.2|74732.5|74712.5|74748.6|74727.4|74731.6|74711.6|530
1662076500000|2022-09-01 23:55:00|74732|74712|74742.8|74722.8|74744.2|74724.2|74731.4|74711.4|398
1662076800000|2022-09-02 00:00:00|74743.9|74723.9|74740.4|74720.4|74754.6|74734.6|74728.3|74708.3|690
1662077100000|2022-09-02 00:05:00|74739.9|74719.9|74717.6|74697.6|74751.1|74731.1|74709|74689|528
1662077400000|2022-09-02 00:10:00|74717.5|74697.5|74713.5|74693.5|74729.1|74709.1|74696.4|74676.4|552
1662077700000|2022-09-02 00:15:00|74713|74693|74720.4|74700.4|74723.9|74704.9|74702.6|74682.6|573
1662078000000|2022-09-02 00:20:00|74720.3|74700.3|74708.7|74688.7|74726.6|74708.4|74697.7|74680.8|625
1662078300000|2022-09-02 00:25:00|74708.8|74688.8|74693.2|74673.2|74709.6|74692.3|74690.3|74672.9|572
1662078600000|2022-09-02 00:30:00|74693.7|74673.7|74718.9|74698.9|74720.8|74700.8|74687.1|74669.7|528
1662078900000|2022-09-02 00:35:00|74718.8|74698.8|74721.3|74706.3|74724.9|74706.6|74705.2|74685.2|498
1662079200000|2022-09-02 00:40:00|74720.9|74705.9|74717.1|74697.1|74723.9|74706|74707.8|74690.4|448
1662079500000|2022-09-02 00:45:00|74716.8|74696.8|74735.6|74715.6|74736.5|74718.4|74714.7|74696.2|432
1662079800000|2022-09-02 00:50:00|74735.4|74715.4|74715.8|74695.8|74736.5|74718.4|74703.4|74685.1|548
1662080100000|2022-09-02 00:55:00|74715.7|74695.7|74708|74688|74730.2|74710.2|74693.9|74676.2|569
1662080400000|2022-09-02 01:00:00|74707.9|74687.9|74695.5|74675.5|74710.9|74693.4|74680.3|74662.8|754
1662080700000|2022-09-02 01:05:00|74697.1|74677.1|74693.1|74673.1|74705.6|74685.6|74682.6|74665.1|585
1662081000000|2022-09-02 01:10:00|74693|74673|74715.5|74695.5|74718.9|74702.4|74691.9|74671.9|642
1662081300000|2022-09-02 01:15:00|74715.7|74695.7|74690.7|74670.7|74722.5|74702.5|74686.2|74666.8|683
1662081600000|2022-09-02 01:20:00|74690.5|74670.5|74703.6|74683.6|74706.5|74687.5|74683.1|74666|670
1662081900000|2022-09-02 01:25:00|74703.5|74683.5|74690.4|74670.4|74710.3|74692.1|74685.6|74668.4|497
1662082200000|2022-09-02 01:30:00|74690.1|74670.1|74694.3|74674.3|74710.6|74691.9|74682.3|74664.7|691
1662082500000|2022-09-02 01:35:00|74692.8|74672.8|74683.2|74663.2|74698.3|74678.7|74660.3|74640.3|665
1662082800000|2022-09-02 01:40:00|74684|74664|74694.7|74674.7|74694.8|74676.1|74671.9|74651.9|703
1662083100000|2022-09-02 01:45:00|74695.3|74675.3|74699.4|74679.4|74699.4|74681.8|74673.2|74654.4|716
1662083400000|2022-09-02 01:50:00|74699.3|74679.3|74680.1|74665.1|74699.3|74679.6|74679.5|74662.2|663
1662083700000|2022-09-02 01:55:00|74680|74665|74704.7|74684.7|74709.3|74689.5|74679.2|74661.8|657
1662084000000|2022-09-02 02:00:00|74704.6|74684.6|74703.2|74683.2|74728.6|74709.7|74700.6|74680.6|685
1662084300000|2022-09-02 02:05:00|74703.6|74683.6|74721.8|74701.8|74723.3|74703.3|74703.3|74683.3|520
1662084600000|2022-09-02 02:10:00|74719.2|74699.2|74708.4|74688.4|74721.1|74701.5|74701.2|74684.2|533
1662084900000|2022-09-02 02:15:00|74709.1|74689.1|74716|74696|74723.3|74703.3|74708.3|74688.3|493
1662085200000|2022-09-02 02:20:00|74716.1|74696.1|74703.9|74683.9|74728.5|74708.5|74702.9|74682.9|498
1662085500000|2022-09-02 02:25:00|74704.3|74684.3|74709.2|74689.2|74719.8|74699.8|74697.2|74677.8|552
1662085800000|2022-09-02 02:30:00|74708.9|74688.9|74685.6|74670.6|74709.1|74689.6|74685|74667|432
1662086100000|2022-09-02 02:35:00|74685.3|74670.3|74681.5|74661.5|74705.9|74688|74680|74660|470
1662086400000|2022-09-02 02:40:00|74682.1|74662.1|74686.1|74666.1|74693.2|74673.7|74677.3|74660.1|563
1662086700000|2022-09-02 02:45:00|74686.5|74666.5|74666.1|74646.1|74690.1|74670.1|74663.1|74643.1|582
1662087000000|2022-09-02 02:50:00|74665.5|74645.5|74678.3|74658.3|74685.5|74667.7|74659.8|74639.8|508
1662087300000|2022-09-02 02:55:00|74677.8|74657.8|74693.3|74673.3|74694.3|74675.2|74673.3|74656.3|436
1662087600000|2022-09-02 03:00:00|74693.4|74673.4|74688.4|74673.4|74695.2|74676.5|74674.9|74654.9|627
1662087900000|2022-09-02 03:05:00|74687.8|74672.8|74693.7|74673.7|74695.6|74677.3|74683.6|74664.1|449
1662088200000|2022-09-02 03:10:00|74694.2|74674.2|74676.7|74656.7|74696.4|74676.4|74672.8|74652.8|465
1662088500000|2022-09-02 03:15:00|74676.6|74656.6|74687.3|74667.3|74689.9|74669.9|74674.8|74654.9|481
1662088800000|2022-09-02 03:20:00|74687.2|74667.2|74683.3|74663.3|74693.5|74673.5|74673.6|74653.6|501
1662089100000|2022-09-02 03:25:00|74683.9|74663.9|74687.9|74672.9|74695.3|74676.3|74681.3|74661.3|405
1662089400000|2022-09-02 03:30:00|74687.5|74672.5|74686.7|74666.7|74691.9|74672.9|74673.7|74656.6|435
1662089700000|2022-09-02 03:35:00|74686.6|74666.6|74679.3|74659.3|74690.4|74670.4|74678|74658|318
1662090000000|2022-09-02 03:40:00|74679.2|74659.2|74686.8|74666.8|74694|74674|74679|74659|347
1662090300000|2022-09-02 03:45:00|74686.9|74666.9|74679.8|74659.8|74693.7|74674.3|74679.8|74659.8|372
1662090600000|2022-09-02 03:50:00|74679.5|74659.5|74665.2|74645.2|74679.5|74659.5|74664.9|74644.9|521
1662090900000|2022-09-02 03:55:00|74666.2|74646.2|74667|74647|74671.6|74651.6|74659.6|74639.6|485
1662091200000|2022-09-02 04:00:00|74665.9|74645.9|74654.4|74634.4|74666.2|74646.2|74645.7|74625.7|453
1662091500000|2022-09-02 04:05:00|74654.9|74634.9|74651.8|74631.8|74668|74648.3|74643.7|74625.8|462
1662091800000|2022-09-02 04:10:00|74652|74632|74659.2|74644.2|74674.4|74655.7|74644.7|74626.9|447
1662092100000|2022-09-02 04:15:00|74661.8|74641.8|74653.3|74633.3|74662.1|74644.8|74647.4|74630.3|438
1662092400000|2022-09-02 04:20:00|74653.1|74633.1|74642.1|74627.1|74657.7|74639.6|74630.5|74614.3|573
1662092700000|2022-09-02 04:25:00|74642.5|74627.5|74648.3|74628.3|74652.9|74635.1|74641.1|74624|509
1662093000000|2022-09-02 04:30:00|74648.4|74628.4|74667.8|74652.8|74670.7|74653.1|74647.8|74628.2|525
1662093300000|2022-09-02 04:35:00|74667.7|74652.7|74666.9|74646.9|74670.7|74654.6|74655.2|74635.2|474
1662093600000|2022-09-02 04:40:00|74666.7|74646.7|74659.4|74644.4|74693.8|74673.8|74657.9|74639.4|562
1662093900000|2022-09-02 04:45:00|74658.9|74643.9|74678|74658|74681.2|74664.6|74655.2|74637.3|548
1662094200000|2022-09-02 04:50:00|74677.8|74657.8|74641|74621|74677.9|74659.6|74635.6|74617.3|696
1662094500000|2022-09-02 04:55:00|74641.5|74621.5|74628.8|74608.8|74657.2|74638.3|74624.8|74606.4|693
1662094800000|2022-09-02 05:00:00|74625.3|74610.3|74603.4|74583.4|74630|74610.3|74579.1|74559.6|870
1662095100000|2022-09-02 05:05:00|74603.5|74583.5|74602.6|74582.6|74626.1|74606.2|74599.7|74582|671
1662095400000|2022-09-02 05:10:00|74602.3|74582.3|74613.6|74593.6|74617.2|74599.1|74598|74578.8|594
1662095700000|2022-09-02 05:15:00|74614.1|74594.1|74605.1|74585.1|74620.9|74600.9|74598.9|74581.7|513
1662096000000|2022-09-02 05:20:00|74604.5|74584.5|74583.4|74563.4|74604.6|74584.6|74576.9|74558.6|634
1662096300000|2022-09-02 05:25:00|74586.3|74566.3|74591.5|74571.5|74597.6|74578.5|74573.5|74554.4|739
1662096600000|2022-09-02 05:30:00|74591.4|74571.4|74602.7|74582.7|74603.8|74583.8|74571.8|74551.8|617
1662096900000|2022-09-02 05:35:00|74602.6|74582.6|74572.1|74552.1|74603|74583|74558.9|74541.6|640
1662097200000|2022-09-02 05:40:00|74572.2|74552.2|74584.8|74564.8|74592.3|74574.7|74566.1|74548.7|650
1662097500000|2022-09-02 05:45:00|74584.3|74564.3|74599.2|74579.2|74607.5|74588.5|74581.7|74562.4|673
1662097800000|2022-09-02 05:50:00|74599.1|74579.1|74606.2|74586.2|74608.2|74589.4|74584.6|74566.7|668
1662098100000|2022-09-02 05:55:00|74606.1|74586.1|74595.6|74575.6|74622|74602|74593.5|74574.1|741
1662098400000|2022-09-02 06:00:00|74595.1|74575.1|74576.8|74556.8|74618.8|74599.1|74571.4|74554.1|849
1662098700000|2022-09-02 06:05:00|74576.9|74556.9|74612.6|74597.6|74614|74598.6|74567.8|74549.3|884
1662099000000|2022-09-02 06:10:00|74613.6|74598.6|74615.2|74600.2|74616.2|74600.9|74593.2|74575.4|761
1662099300000|2022-09-02 06:15:00|74615.5|74600.5|74626.8|74611.8|74640.4|74625.4|74603.8|74588.8|779
1662099600000|2022-09-02 06:20:00|74625.1|74610.1|74619.9|74604.9|74640.7|74622.8|74606.2|74590.9|872
1662099900000|2022-09-02 06:25:00|74620.5|74605.5|74642.3|74622.3|74642.3|74624.1|74605.8|74589.1|723
1662100200000|2022-09-02 06:30:00|74641.7|74621.7|74611.1|74596.1|74650.8|74633.1|74608.5|74590.1|869
1662100500000|2022-09-02 06:35:00|74613.5|74593.5|74620.3|74605.3|74638.1|74621.5|74611.2|74592.3|748
1662100800000|2022-09-02 06:40:00|74620.2|74605.2|74575.8|74560.8|74629.8|74614.8|74570.4|74555.4|750
1662101100000|2022-09-02 06:45:00|74575.5|74560.5|74544.3|74529.3|74596.9|74581.9|74539.2|74522.8|831
1662101400000|2022-09-02 06:50:00|74541.3|74526.3|74552.6|74537.6|74561.7|74546.7|74533.6|74518.6|842
1662101700000|2022-09-02 06:55:00|74552.9|74537.9|74567.1|74552.1|74585.2|74568.2|74544.7|74529.7|908
1662102000000|2022-09-02 07:00:00|74562.7|74547.7|74544.9|74529.9|74584.6|74567.1|74541|74521.6|1000
1662102300000|2022-09-02 07:05:00|74545.3|74530.3|74571|74556|74577.8|74562.8|74526.8|74511.7|877
1662102600000|2022-09-02 07:10:00|74571.1|74556.1|74545|74530|74574.5|74559.5|74532.2|74515.5|978
1662102900000|2022-09-02 07:15:00|74544.8|74529.8|74495.9|74475.9|74569.6|74552.6|74493.1|74475.9|865
1662103200000|2022-09-02 07:20:00|74495.6|74475.6|74495.7|74475.7|74503.6|74486.1|74468.5|74451.1|957
1662103500000|2022-09-02 07:25:00|74493.2|74478.2|74450.7|74435.7|74518.3|74502.5|74447.9|74432.9|943
1662103800000|2022-09-02 07:30:00|74452.1|74437.1|74474.1|74454.1|74481.6|74462.4|74446.9|74429.1|996
1662104100000|2022-09-02 07:35:00|74471.9|74456.9|74443.6|74423.6|74483.8|74468.8|74439.5|74422|942
1662104400000|2022-09-02 07:40:00|74444.2|74424.2|74423.5|74408.5|74450.1|74432.7|74409.8|74389.8|980
1662104700000|2022-09-02 07:45:00|74424.6|74409.6|74424.4|74409.4|74440.8|74423.6|74412.1|74394.1|836
1662105000000|2022-09-02 07:50:00|74423.8|74408.8|74434.7|74414.7|74449.8|74431.7|74422.8|74406.2|768
1662105300000|2022-09-02 07:55:00|74434.1|74414.1|74464.8|74449.8|74469|74453.2|74432.2|74414.1|876
1662105600000|2022-09-02 08:00:00|74465.8|74450.8|74475.9|74460.9|74486.8|74468.9|74448|74432|871
1662105900000|2022-09-02 08:05:00|74476.7|74461.7|74469.8|74454.8|74497.7|74479.5|74463.9|74448.9|915
1662106200000|2022-09-02 08:10:00|74470.8|74455.8|74497.7|74477.7|74499.4|74481|74469.6|74452.6|724
1662106500000|2022-09-02 08:15:00|74498|74478|74490.7|74475.7|74511|74493.5|74460.8|74442.4|865
1662106800000|2022-09-02 08:20:00|74490.4|74475.4|74490.7|74475.7|74509.9|74492.6|74469.1|74449.1|841
1662107100000|2022-09-02 08:25:00|74489.9|74474.9|74494.5|74479.5|74508|74490.8|74468.3|74453.3|899
1662107400000|2022-09-02 08:30:00|74494.8|74479.8|74525.8|74510.8|74528.3|74513.3|74491.6|74476.3|908
1662107700000|2022-09-02 08:35:00|74526.1|74511.1|74533.3|74518.3|74541.3|74525|74506.1|74489.1|850
1662108000000|2022-09-02 08:40:00|74533.2|74518.2|74529.7|74514.7|74556.3|74541.3|74528.2|74513.2|851
1662108300000|2022-09-02 08:45:00|74529.6|74514.6|74517|74502|74538.8|74523.8|74504.7|74489.7|876
1662108600000|2022-09-02 08:50:00|74517.7|74502.7|74519.6|74504.6|74526.3|74511.3|74507|74492|772
1662108900000|2022-09-02 08:55:00|74519.3|74504.3|74578.1|74558.1|74586.2|74568.6|74513.4|74496.3|802
1662109200000|2022-09-02 09:00:00|74576.6|74556.6|74544.2|74524.2|74577.7|74561.3|74518.8|74503.8|870
1662109500000|2022-09-02 09:05:00|74544.6|74524.6|74602.1|74587.1|74611.9|74596.5|74541.3|74524|832
1662109800000|2022-09-02 09:10:00|74602|74587|74582.5|74567.5|74605.4|74589|74576.2|74561.1|806
1662110100000|2022-09-02 09:15:00|74582.1|74567.1|74565.4|74545.4|74584.3|74569.3|74530.7|74514|810
1662110400000|2022-09-02 09:20:00|74562.3|74547.3|74525.4|74510.4|74574.2|74556.6|74524.5|74506.7|792
1662110700000|2022-09-02 09:25:00|74525.3|74510.3|74519.3|74499.3|74532.6|74515.1|74507.3|74490.9|799
1662111000000|2022-09-02 09:30:00|74519.5|74499.5|74470.8|74450.8|74519.7|74502|74467.9|74450.8|819
1662111300000|2022-09-02 09:35:00|74471.1|74451.1|74426.9|74406.9|74485.9|74468.5|74418.9|74402.8|850
1662111600000|2022-09-02 09:40:00|74427.3|74407.3|74414.4|74399.4|74427.3|74410.2|74389.4|74372.3|854
1662111900000|2022-09-02 09:45:00|74414.3|74399.3|74433.1|74418.1|74439.4|74424.4|74411.8|74394.4|829
1662112200000|2022-09-02 09:50:00|74433.4|74418.4|74379.4|74359.4|74433.7|74418.7|74372.9|74355.1|821
1662112500000|2022-09-02 09:55:00|74375.3|74360.3|74335.8|74320.8|74383.5|74364.9|74313.3|74297.4|986
1662112800000|2022-09-02 10:00:00|74339.1|74324.1|74270.9|74255.9|74342.5|74327.5|74264.1|74248.6|993
1662113100000|2022-09-02 10:05:00|74269.6|74254.6|74298.5|74283.5|74305.2|74287.2|74240.2|74225.2|951
1662113400000|2022-09-02 10:10:00|74298.1|74283.1|74313.6|74298.6|74320.2|74302.8|74273.7|74258|885
1662113700000|2022-09-02 10:15:00|74314.3|74299.3|74305.4|74290.4|74332.5|74317.5|74291.4|74276.4|856
1662114000000|2022-09-02 10:20:00|74305.3|74290.3|74334.9|74319.9|74340.9|74323.3|74302.8|74287.8|770
1662114300000|2022-09-02 10:25:00|74334.5|74319.5|74361.8|74346.8|74366.9|74349.1|74326.6|74306.6|753
1662114600000|2022-09-02 10:30:00|74362|74347|74406.5|74391.5|74421.7|74403.2|74361.4|74346.4|792
1662114900000|2022-09-02 10:35:00|74406|74391|74386|74366|74417.4|74400.7|74379.2|74362.3|800
1662115200000|2022-09-02 10:40:00|74384.2|74369.2|74398.2|74383.2|74405.8|74390.8|74358.9|74343.6|814
1662115500000|2022-09-02 10:45:00|74398.1|74383.1|74375|74360|74407.8|74391.2|74368.1|74351.7|713
1662115800000|2022-09-02 10:50:00|74375.1|74360.1|74373.4|74358.4|74391.9|74376.7|74363|74346.7|732
1662116100000|2022-09-02 10:55:00|74375.8|74355.8|74394.6|74379.6|74404.2|74384.8|74368.6|74350.8|802
1662116400000|2022-09-02 11:00:00|74394.9|74379.9|74405.1|74390.1|74410.6|74393.3|74377.4|74360.8|737
1662116700000|2022-09-02 11:05:00|74405.2|74390.2|74418|74398|74421.5|74402.6|74398.2|74382.1|703
1662117000000|2022-09-02 11:10:00|74417.1|74397.1|74456.2|74441.2|74462.7|74447.7|74417.1|74397.1|805
1662117300000|2022-09-02 11:15:00|74456|74441|74463.4|74448.4|74465.8|74448.8|74430.8|74414.5|740
1662117600000|2022-09-02 11:20:00|74463.5|74448.5|74468.8|74453.8|74480.9|74463.7|74440.7|74424.2|875
1662117900000|2022-09-02 11:25:00|74469|74454|74484.8|74469.8|74490.7|74474.3|74453.8|74436.1|902
1662118200000|2022-09-02 11:30:00|74485.1|74470.1|74456.8|74441.8|74485.1|74470.1|74442.2|74427.2|850
1662118500000|2022-09-02 11:35:00|74459.7|74439.7|74447.8|74432.8|74467.7|74449.8|74431.5|74414.8|783
1662118800000|2022-09-02 11:40:00|74447.9|74432.9|74449.5|74434.5|74465.4|74450.4|74428.5|74411|767
1662119100000|2022-09-02 11:45:00|74449.8|74434.8|74390.7|74375.7|74467.9|74452.9|74390.7|74375.7|861
1662119400000|2022-09-02 11:50:00|74390.9|74375.9|74355.9|74340.9|74408.4|74393.2|74347.8|74332.8|933
1662119700000|2022-09-02 11:55:00|74356.4|74341.4|74443.5|74428.5|74474.5|74457.2|74356|74341|1035
1662120000000|2022-09-02 12:00:00|74444.2|74429.2|74421.7|74406.7|74469.7|74454.7|74416.7|74399.7|973
1662120300000|2022-09-02 12:05:00|74421.9|74406.9|74394|74379|74422.5|74407.5|74365|74350|962
1662120600000|2022-09-02 12:10:00|74393.5|74378.5|74433.5|74418.5|74433.5|74418.5|74376.8|74359.3|966
1662120900000|2022-09-02 12:15:00|74433.7|74418.7|74431.7|74416.7|74478.1|74463.1|74430.3|74415.3|891
1662121200000|2022-09-02 12:20:00|74435.7|74420.7|74420.3|74400.3|74448.3|74433.3|74416.2|74400.3|914
1662121500000|2022-09-02 12:25:00|74420|74405|74364.8|74317.3|74420.4|74405.4|74318.4|74273.6|708
1662121800000|2022-09-02 12:30:00|74369.7|74314|74211|74196|74525.7|74497.3|74158.9|74138.9|847
1662122100000|2022-09-02 12:35:00|74205.7|74190.7|74304.9|74284.9|74310.3|74291.9|74173.4|74153.4|847
1662122400000|2022-09-02 12:40:00|74302.9|74282.9|74426.9|74406.9|74440.7|74423|74273.4|74256.2|842
1662122700000|2022-09-02 12:45:00|74429.1|74409.1|74392.1|74372.1|74484.7|74464.7|74376.7|74361.7|837
1662123000000|2022-09-02 12:50:00|74390.4|74375.4|74367.1|74352.1|74390.4|74375.4|74304.5|74289.5|833
1662123300000|2022-09-02 12:55:00|74370.7|74355.7|74301.2|74286.2|74383.5|74366.3|74294.9|74275.4|820
1662123600000|2022-09-02 13:00:00|74302.7|74287.7|74294.7|74279.7|74375.1|74357.4|74290.4|74275.4|800
1662123900000|2022-09-02 13:05:00|74294.2|74279.2|74292.6|74277.6|74339.2|74324.2|74275.7|74260.7|809
1662124200000|2022-09-02 13:10:00|74290.3|74275.3|74336.6|74316.6|74336.6|74319.1|74253|74238|777
1662124500000|2022-09-02 13:15:00|74335.4|74320.4|74278.3|74263.3|74338.2|74323.2|74266.3|74248.5|792
1662124800000|2022-09-02 13:20:00|74279|74264|74297.8|74282.8|74326.3|74311.3|74263.5|74245.1|804
1662125100000|2022-09-02 13:25:00|74297.7|74282.7|74319.5|74304.5|74342.6|74327.6|74285.2|74270.2|797
1662125400000|2022-09-02 13:30:00|74319.3|74304.3|74383.9|74363.9|74415.2|74397.7|74307.5|74292.5|809
1662125700000|2022-09-02 13:35:00|74380.8|74365.8|74361.6|74346.6|74396.6|74381.6|74329.5|74314.5|794
1662126000000|2022-09-02 13:40:00|74360.7|74345.7|74401.1|74381.1|74423.5|74403.5|74357|74337|799
1662126300000|2022-09-02 13:45:00|74396|74381|74360.5|74345.5|74396|74381|74296.1|74280|826
1662126600000|2022-09-02 13:50:00|74360.2|74345.2|74380.7|74365.7|74392.1|74377.1|74316.9|74301.9|812
1662126900000|2022-09-02 13:55:00|74382.4|74367.4|74381.5|74360.3|74404.6|74386.6|74348|74331.5|795
1662127200000|2022-09-02 14:00:00|74381.1|74359.6|74375.3|74360.3|74451|74436|74314.3|74294.3|833
1662127500000|2022-09-02 14:05:00|74376.7|74361.7|74373|74358|74391.5|74376.3|74346.9|74330.6|811
1662127800000|2022-09-02 14:10:00|74355.8|74340.8|74340.9|74325.9|74388.4|74370.3|74328.4|74313.4|798
1662128100000|2022-09-02 14:15:00|74339.8|74324.8|74382|74367|74388.4|74370.7|74320.5|74304.1|773
1662128400000|2022-09-02 14:20:00|74381.4|74366.4|74409.6|74394.6|74433.2|74415.3|74374.6|74356.9|787
1662128700000|2022-09-02 14:25:00|74411.1|74396.1|74337.9|74322.9|74417.5|74402.5|74325|74308.4|796
1662129000000|2022-09-02 14:30:00|74336.5|74321.5|74305.7|74290.7|74341.2|74326.2|74284.3|74269.3|767
1662129300000|2022-09-02 14:35:00|74305.4|74290.4|74321.4|74306.4|74321.5|74306.5|74289|74272.5|729
1662129600000|2022-09-02 14:40:00|74320.8|74305.8|74261.2|74246.2|74320.8|74305.8|74249.5|74234.5|769
1662129900000|2022-09-02 14:45:00|74260.7|74245.7|74235.5|74220.5|74275.3|74260.3|74222.3|74207.3|770
1662130200000|2022-09-02 14:50:00|74235.4|74220.4|74170.2|74155.2|74237.5|74221.7|74166.9|74151.9|768
1662130500000|2022-09-02 14:55:00|74170.1|74155.1|74178.2|74163.2|74197.3|74182.3|74149.2|74134.2|769
1662130800000|2022-09-02 15:00:00|74181|74166|74192.4|74177.4|74222.7|74205.6|74169.5|74154.5|774
1662131100000|2022-09-02 15:05:00|74191.7|74176.7|74202.1|74187.1|74232.3|74217.3|74173.5|74158.5|757
1662131400000|2022-09-02 15:10:00|74203.5|74188.5|74150.4|74135.4|74226.9|74211.9|74149.3|74132.4|771
1662131700000|2022-09-02 15:15:00|74151.6|74136.6|74132.1|74117.1|74176.1|74161.1|74131.6|74114|738
1662132000000|2022-09-02 15:20:00|74132.8|74117.8|74139.2|74124.2|74146.7|74131.7|74122.4|74105.6|656
1662132300000|2022-09-02 15:25:00|74139.6|74124.6|74170.5|74155.5|74184.4|74167.2|74137.2|74122.2|714
1662132600000|2022-09-02 15:30:00|74173.7|74153.7|74157.9|74142.9|74177.4|74160.4|74146.2|74130.6|744
1662132900000|2022-09-02 15:35:00|74158.2|74143.2|74208.9|74193.9|74212.7|74196.5|74157|74141|730
1662133200000|2022-09-02 15:40:00|74211|74196|74205.3|74190.3|74250.3|74231.7|74204.6|74187.5|760
1662133500000|2022-09-02 15:45:00|74205.1|74190.1|74201.8|74186.8|74207.5|74191.8|74187.6|74171|700
1662133800000|2022-09-02 15:50:00|74202|74187|74172|74157|74205.8|74187.9|74172|74157|669
1662134100000|2022-09-02 15:55:00|74171.9|74156.9|74146.9|74131.9|74173.6|74158.6|74142.8|74127.8|624
1662134400000|2022-09-02 16:00:00|74146.7|74131.7|74192.6|74177.6|74197.8|74180.3|74146.3|74131.3|680
1662134700000|2022-09-02 16:05:00|74192.1|74177.1|74223.2|74203.2|74230.2|74211.5|74186.3|74171.3|687
1662135000000|2022-09-02 16:10:00|74222.7|74202.7|74211.3|74196.3|74241.5|74225.9|74201.2|74185.3|671
1662135300000|2022-09-02 16:15:00|74211.2|74196.2|74219.3|74204.3|74232.1|74214.2|74205|74190|635
1662135600000|2022-09-02 16:20:00|74219.2|74204.2|74435.5|74420.5|74448.4|74433.4|74214.2|74199.2|782
1662135900000|2022-09-02 16:25:00|74442.3|74422.3|74475.3|74460.3|74536.7|74516.7|74413.9|74397.6|821
1662136200000|2022-09-02 16:30:00|74479.7|74464.7|74523.2|74503.2|74562|74544.1|74427.8|74411|806
1662136500000|2022-09-02 16:35:00|74528.7|74508.7|74553.9|74538.9|74561.4|74546.4|74488.5|74473|767
1662136800000|2022-09-02 16:40:00|74559.5|74544.5|74626.2|74606.2|74635.6|74618.7|74542.4|74526.6|784
1662137100000|2022-09-02 16:45:00|74629|74614|74573.2|74558.2|74646.9|74629.9|74566.6|74549.2|794
1662137400000|2022-09-02 16:50:00|74572.9|74557.9|74591.3|74576.3|74620.8|74603.7|74569.1|74552.5|791
1662137700000|2022-09-02 16:55:00|74590.6|74575.6|74600.2|74585.2|74658.8|74641.3|74590.6|74575.6|745
1662138000000|2022-09-02 17:00:00|74600.1|74585.1|74599.7|74584.7|74643|74625.2|74575.4|74555.9|781
1662138300000|2022-09-02 17:05:00|74599.8|74579.8|74614.1|74599.1|74644.9|74627.4|74583|74568|760
1662138600000|2022-09-02 17:10:00|74615.9|74600.9|74655.6|74635.6|74664.9|74647|74586.8|74570.8|757
1662138900000|2022-09-02 17:15:00|74655.1|74635.1|74623.9|74603.9|74685.1|74667.8|74618.9|74601.6|740
1662139200000|2022-09-02 17:20:00|74622.5|74607.5|74730.4|74715.4|74737.8|74721.4|74622.5|74606.9|784
1662139500000|2022-09-02 17:25:00|74732|74717|74726.9|74706.9|74774.1|74759.1|74721.7|74702.8|769
1662139800000|2022-09-02 17:30:00|74727.1|74707.1|74726.4|74711.4|74742.9|74724.8|74701.9|74681.9|755
1662140100000|2022-09-02 17:35:00|74727.6|74712.6|74707.6|74687.6|74737.2|74722.2|74694.5|74677.2|730
1662140400000|2022-09-02 17:40:00|74708.4|74688.4|74707.2|74692.2|74718.8|74701.6|74683.6|74668.6|701
1662140700000|2022-09-02 17:45:00|74707.6|74692.6|74673.2|74658.2|74707.9|74692.9|74672.1|74655.4|643
1662141000000|2022-09-02 17:50:00|74672.6|74657.6|74669.7|74654.7|74693.2|74678.2|74662.7|74647.7|673
1662141300000|2022-09-02 17:55:00|74672.2|74657.2|74667.9|74647.9|74684.7|74666.6|74654.9|74639.9|704
1662141600000|2022-09-02 18:00:00|74668|74648|74666.8|74651.8|74674|74659|74645.8|74628.5|720
1662141900000|2022-09-02 18:05:00|74666.4|74651.4|74656.3|74641.3|74676.6|74661.6|74651.9|74634.2|655
1662142200000|2022-09-02 18:10:00|74656.2|74641.2|74682.1|74662.1|74682.1|74665.4|74648.3|74633.3|714
1662142500000|2022-09-02 18:15:00|74678.9|74663.9|74636.1|74621.1|74685.6|74670.6|74636.1|74621.1|716
1662142800000|2022-09-02 18:20:00|74635.8|74620.8|74662|74642|74677.1|74660.6|74635.8|74620.8|646
1662143100000|2022-09-02 18:25:00|74660.9|74640.9|74625.2|74605.2|74662.7|74645.1|74616.4|74599.6|739
1662143400000|2022-09-02 18:30:00|74623|74608|74648.4|74633.4|74653.6|74636.8|74623|74606.6|695
1662143700000|2022-09-02 18:35:00|74648.9|74633.9|74626.3|74611.3|74649.1|74634.1|74617.5|74602.5|646
1662144000000|2022-09-02 18:40:00|74626.5|74611.5|74642.1|74627.1|74645.6|74630.6|74625.4|74609.9|668
1662144300000|2022-09-02 18:45:00|74642.5|74627.5|74651.2|74636.2|74654.7|74639.4|74636.2|74621.2|597
1662144600000|2022-09-02 18:50:00|74651.1|74636.1|74627.5|74612.5|74651.1|74636.1|74614.2|74596.5|659
1662144900000|2022-09-02 18:55:00|74627|74612|74629.6|74614.6|74649|74629|74610.2|74595.2|715
1662145200000|2022-09-02 19:00:00|74629.7|74614.7|74617.8|74597.8|74640.2|74622.2|74611.4|74595.3|696
1662145500000|2022-09-02 19:05:00|74617|74597|74642.1|74627.1|74644.7|74627.5|74609.2|74592.1|614
1662145800000|2022-09-02 19:10:00|74642.9|74627.9|74661.8|74646.8|74675.7|74657.7|74637.1|74617.1|673
1662146100000|2022-09-02 19:15:00|74661.7|74646.7|74678.5|74663.5|74683.1|74665.3|74647.8|74632.8|641
1662146400000|2022-09-02 19:20:00|74678.4|74663.4|74681.3|74661.3|74684.3|74665.6|74658.7|74642.8|676
1662146700000|2022-09-02 19:25:00|74678.1|74663.1|74707.9|74687.9|74708.4|74692.2|74674.6|74658|631
1662147000000|2022-09-02 19:30:00|74705.4|74690.4|74732.3|74712.3|74734.1|74716.3|74690.7|74672.5|688
1662147300000|2022-09-02 19:35:00|74730.6|74710.6|74764.2|74744.2|74771.7|74755.1|74722.5|74705.9|661
1662147600000|2022-09-02 19:40:00|74764.4|74744.4|74767.8|74747.8|74784|74766.5|74753.4|74738.4|684
1662147900000|2022-09-02 19:45:00|74768|74748|74778.7|74758.7|74779|74759|74743.1|74728.1|633
1662148200000|2022-09-02 19:50:00|74778.6|74758.6|74747.8|74727.8|74785.1|74767.8|74744|74725.3|660
1662148500000|2022-09-02 19:55:00|74745.2|74730.2|74722|74707|74762.6|74742.6|74718|74700.1|669
1662148800000|2022-09-02 20:00:00|74723.7|74708.7|74714.2|74694.2|74733.4|74713.4|74693.1|74673.1|527
1662149100000|2022-09-02 20:05:00|74713.2|74693.2|74697.6|74677.6|74727.2|74707.2|74697.6|74677.6|325
1662149400000|2022-09-02 20:10:00|74697.7|74677.7|74715.7|74695.7|74717.9|74697.9|74696.5|74676.5|279
1662149700000|2022-09-02 20:15:00|74717.9|74697.9|74691.9|74671.9|74722.8|74702.8|74691|74671|298
1662150000000|2022-09-02 20:20:00|74691.7|74671.7|74673.1|74653.1|74691.7|74671.7|74671.4|74651.4|393
1662150300000|2022-09-02 20:25:00|74672|74652|74698.4|74678.4|74699.2|74679.2|74669.3|74649.3|253
1662150600000|2022-09-02 20:30:00|74698.6|74678.6|74687.3|74667.3|74699|74679|74686.2|74666.2|322
1662150900000|2022-09-02 20:35:00|74687.1|74667.1|74708.3|74688.3|74711.1|74691.1|74687.1|74667.1|279
1662151200000|2022-09-02 20:40:00|74707|74687|74704.1|74684.1|74717.1|74697.1|74702.6|74682.6|307
1662151500000|2022-09-02 20:45:00|74703.8|74683.8|74713|74693|74713.2|74693.2|74701.8|74681.8|283
1662151800000|2022-09-02 20:50:00|74712.6|74692.6|74691.9|74671.9|74718.6|74698.6|74674.6|74654.6|343
1662152100000|2022-09-02 20:55:00|74692.3|74672.3|74716.2|74696.2|74756.5|74696.2|74691.1|74630.6|381
1662321600000|2022-09-04 20:00:00|74866|74836|74883.8|74835.5|74915.2|74865.5|74866|74802.5|30
1662321900000|2022-09-04 20:05:00|74885.2|74848.9|74894.8|74859.1|74932|74881.7|74884.3|74818|35
1662322200000|2022-09-04 20:10:00|74886.5|74856.5|74881.5|74851.5|74906.7|74857.1|74881.5|74851.5|14
1662322500000|2022-09-04 20:15:00|74903.9|74854|74924.8|74810.8|74925.4|74858.5|74881.4|74810.8|25
1662322800000|2022-09-04 20:20:00|74913.7|74810.1|74920.1|74890.1|74953.1|74903.2|74881.4|74810.1|28
1662323100000|2022-09-04 20:25:00|74917.9|74887.9|74890|74860|74949.9|74890.2|74887.3|74797.7|28
1662323400000|2022-09-04 20:30:00|74917.6|74803.6|74910.3|74796.3|74926.9|74824.7|74910.3|74796.3|6
1662323700000|2022-09-04 20:35:00|74910.1|74796.1|74946.4|74915.9|74946.4|74915.9|74891|74796.1|19
1662324000000|2022-09-04 20:40:00|74949.1|74919.1|74950.3|74911.3|74967.7|74926.7|74945|74838.4|38
1662324300000|2022-09-04 20:45:00|74950.4|74917.4|74957.9|74919.1|74967.5|74932.2|74933|74831.5|39
1662324600000|2022-09-04 20:50:00|74957.5|74918.8|75021|74907.4|75021|74954.9|74945.5|74831.5|15
1662324900000|2022-09-04 20:55:00|75022.6|74908.6|74946.6|74916.6|75026.3|74960.7|74873.1|74759.1|41
1662325200000|2022-09-04 21:00:00|74946.5|74916.5|74926.6|74887.8|74992.3|74916.5|74910|74850.3|78
1662325500000|2022-09-04 21:05:00|74925.8|74887|74907.3|74877.3|74956.9|74887|74892.9|74827|91
1662325800000|2022-09-04 21:10:00|74903.2|74873.2|74919.3|74892.1|74953.1|74892.1|74900.8|74814.5|60
1662326100000|2022-09-04 21:15:00|74918.7|74891.5|74920.8|74891.1|74969.2|74915.8|74914.1|74856.9|223
1662326400000|2022-09-04 21:20:00|74920.9|74893|74908.8|74816.9|74953|74899.7|74869.6|74814.5|192
1662326700000|2022-09-04 21:25:00|74920.3|74821.3|74928.5|74833.9|74943.1|74869.1|74884.6|74821.3|177
1662327000000|2022-09-04 21:30:00|74928.7|74829.7|74914.9|74870.5|74955.4|74887.9|74900.5|74829.7|231
1662327300000|2022-09-04 21:35:00|74911.1|74850.7|74923.8|74862.6|74941.8|74903.5|74907.4|74848.4|197
1662327600000|2022-09-04 21:40:00|74925.7|74863.8|74913.1|74887.1|74936.3|74891.3|74902.9|74845.1|242
1662327900000|2022-09-04 21:45:00|74909.9|74888.4|74908|74870.3|74930.3|74888.4|74892.6|74836.6|225
1662328200000|2022-09-04 21:50:00|74908.5|74867.2|75009.8|74967.5|75017.3|74968.7|74901.8|74857.1|332
1662328500000|2022-09-04 21:55:00|75011.3|74943.9|74975.1|74934|75023|74983.3|74955|74866|451
1662328800000|2022-09-04 22:00:00|74969.2|74931|74922.7|74897.6|74969.2|74931|74883.3|74825.8|571
1662329100000|2022-09-04 22:05:00|74920.4|74900.1|74988|74969.5|74996.6|74970.8|74920.4|74887.6|346
1662329400000|2022-09-04 22:10:00|74987.1|74969.7|74995.4|74980.3|75012.7|74983.7|74973.7|74944.7|388
1662329700000|2022-09-04 22:15:00|74996.4|74980.9|75103.3|75069.5|75108.7|75085.2|74996.4|74978.1|716
1662330000000|2022-09-04 22:20:00|75098.6|75072.7|75036.8|75009.9|75102.2|75074.3|75031.6|75005.7|686
1662330300000|2022-09-04 22:25:00|75036.1|75010.4|75060.4|75034.3|75065|75038.1|74991.7|74961.2|667
1662330600000|2022-09-04 22:30:00|75062.8|75031.5|74973.1|74945.1|75062.8|75032.4|74950.7|74930.7|721
1662330900000|2022-09-04 22:35:00|74972.5|74945.8|74967.9|74947.9|74990.3|74964.4|74935.7|74914.5|636
1662331200000|2022-09-04 22:40:00|74962.4|74942.4|74960.8|74940.8|74973.3|74953.3|74933.4|74911.3|544
1662331500000|2022-09-04 22:45:00|74962.6|74942.6|74959.5|74939.5|74994.2|74974.2|74951|74931|554
1662331800000|2022-09-04 22:50:00|74959.8|74939.8|74946.5|74922.3|74969.9|74949.9|74938.1|74908.6|505
1662332100000|2022-09-04 22:55:00|74946.1|74923.8|74962.4|74940.8|74965.7|74941.4|74931.7|74907.8|541
1662332400000|2022-09-04 23:00:00|74963|74941.3|74935.7|74915.7|74963.2|74941.8|74930.1|74908.2|554
1662332700000|2022-09-04 23:05:00|74934.7|74915.6|74961.7|74940|74965.2|74942.4|74930.1|74903.7|517
1662333000000|2022-09-04 23:10:00|74961.8|74940.5|74992.3|74968.8|75001.5|74971.8|74946.8|74924.5|600
1662333300000|2022-09-04 23:15:00|74990.9|74970.9|75001.9|74981.9|75006.3|74986.3|74973.9|74950.5|518
1662333600000|2022-09-04 23:20:00|75002|74982|74961.8|74941.8|75002|74982|74958.4|74938.4|513
1662333900000|2022-09-04 23:25:00|74961.6|74941.6|74984.1|74964.1|74984.2|74964.1|74947.8|74927.8|329
1662334200000|2022-09-04 23:30:00|74984|74964|75022|75002|75037.2|75009.2|74982.6|74962.6|448
1662334500000|2022-09-04 23:35:00|75022.2|75002.2|75022|75002|75035.4|75015.4|75020.1|75000.1|408
1662334800000|2022-09-04 23:40:00|75022.2|75002.2|75021|75001|75038.1|75018.1|75016.9|74996.9|326
1662335100000|2022-09-04 23:45:00|75021.2|75001.2|75035.7|75015.7|75046.5|75026.5|75021.2|75001.2|447
1662335400000|2022-09-04 23:50:00|75035.9|75015.9|75029.4|75009.4|75036.6|75016.6|75017.2|74997.2|509
1662335700000|2022-09-04 23:55:00|75029.3|75009.3|75068.6|75048.6|75073.8|75053.8|75026.5|75006.5|532
1662336000000|2022-09-05 00:00:00|75068.3|75048.3|74961.6|74941.6|75070|75050|74943|74923|744
1662336300000|2022-09-05 00:05:00|74961.9|74941.9|74932.2|74912.2|74963.1|74943.1|74909.3|74889.3|648
1662336600000|2022-09-05 00:10:00|74932.6|74912.6|74938.2|74918.2|74950.8|74930.8|74926.1|74906.1|563
1662336900000|2022-09-05 00:15:00|74938.1|74918.1|74975.7|74955.7|74975.7|74955.7|74937.5|74917.5|587
1662337200000|2022-09-05 00:20:00|74974.8|74954.8|74982.8|74962.8|74990.4|74970.4|74965.3|74945.3|532
1662337500000|2022-09-05 00:25:00|74982.7|74962.7|74990.3|74970.3|75001.5|74981.5|74980.1|74960.1|510
1662337800000|2022-09-05 00:30:00|74990.6|74970.6|74973.7|74953.7|74993.7|74975.2|74962.8|74942.8|562
1662338100000|2022-09-05 00:35:00|74972.4|74952.4|74999.4|74979.4|75018.7|74998.7|74972.4|74952.4|618
1662338400000|2022-09-05 00:40:00|74999.3|74979.3|74979.1|74959.1|74999.4|74979.4|74967.3|74947.4|559
1662338700000|2022-09-05 00:45:00|74979.3|74959.3|75006.7|74986.7|75015.5|74995.5|74960.9|74940.9|614
1662339000000|2022-09-05 00:50:00|75003.9|74983.9|75010.9|74990.9|75029.4|75009.4|74993.6|74974.3|620
1662339300000|2022-09-05 00:55:00|75009|74989|75009.3|74989.3|75011|74991|74987|74968.7|552
1662339600000|2022-09-05 01:00:00|75010.7|74990.7|74968.1|74948.1|75011|74991|74955.1|74935.1|613
1662339900000|2022-09-05 01:05:00|74968.3|74948.3|74989|74969|75009.6|74992|74965.1|74945.1|541
1662340200000|2022-09-05 01:10:00|74990.1|74970.1|74964|74944|74991.8|74972.9|74960.8|74940.8|551
1662340500000|2022-09-05 01:15:00|74964.3|74944.3|74949.5|74929.5|74971.3|74951.3|74938.4|74918.7|588
1662340800000|2022-09-05 01:20:00|74950.2|74930.2|74979.5|74959.5|74979.6|74961.9|74948.4|74928.4|617
1662341100000|2022-09-05 01:25:00|74979.6|74959.6|74983.1|74963.1|74993.7|74973.7|74963.2|74944.4|599
1662341400000|2022-09-05 01:30:00|74983.2|74963.2|74961.9|74941.9|74999.6|74981.5|74960.4|74940.8|656
1662341700000|2022-09-05 01:35:00|74957.9|74937.9|74956.3|74936.3|74966|74947.3|74948.7|74928.7|543
1662342000000|2022-09-05 01:40:00|74956|74936|74960.3|74940.3|74977.8|74957.8|74941|74921|603
1662342300000|2022-09-05 01:45:00|74960|74940|74977.1|74957.1|74987.4|74970.1|74951.3|74931.3|650
1662342600000|2022-09-05 01:50:00|74977.3|74957.3|74983.2|74963.2|74993|74974.6|74973.2|74953.2|632
1662342900000|2022-09-05 01:55:00|74983|74963|74976.8|74956.8|74994.8|74974.8|74953.7|74933.7|593
1662343200000|2022-09-05 02:00:00|74976|74956|74983.5|74963.5|74998.7|74978.7|74960.4|74940.4|658
1662343500000|2022-09-05 02:05:00|74983.4|74963.4|75004.7|74984.7|75012.9|74996|74982.7|74962.7|573
1662343800000|2022-09-05 02:10:00|75004.6|74984.6|75027.9|75007.9|75030.5|75012.2|74983.2|74963.2|702
1662344100000|2022-09-05 02:15:00|75023.5|75003.5|75059.8|75039.8|75064.2|75044.2|75021.5|75002.3|645
1662344400000|2022-09-05 02:20:00|75059.7|75039.7|75107.9|75087.9|75116.6|75096.6|75052.3|75032.3|671
1662344700000|2022-09-05 02:25:00|75106.9|75086.9|75055.4|75035.4|75114.8|75094.8|75053.4|75033.4|682
1662345000000|2022-09-05 02:30:00|75059.9|75039.9|75086.4|75066.4|75089.4|75069.4|75055.1|75035.1|652
1662345300000|2022-09-05 02:35:00|75084.4|75064.4|75082.2|75062.2|75093.1|75073.1|75059.1|75040|657
1662345600000|2022-09-05 02:40:00|75081.4|75061.4|75081.7|75061.7|75089.6|75069.6|75076.5|75056.5|551
1662345900000|2022-09-05 02:45:00|75081.8|75061.8|75061.2|75041.2|75084.3|75064.3|75059.5|75039.5|512
1662346200000|2022-09-05 02:50:00|75061|75041|75054.6|75034.6|75079.1|75059.1|75046.7|75026.7|608
1662346500000|2022-09-05 02:55:00|75054.4|75034.4|75021.1|75001.1|75055.3|75035.3|75020.5|75000.5|535
1662346800000|2022-09-05 03:00:00|75021.2|75001.2|75031.5|75011.5|75042.3|75022.3|75013.2|74993.2|550
1662347100000|2022-09-05 03:05:00|75032.2|75012.2|75017.3|74997.3|75035.6|75015.6|75016.7|74996.7|465
1662347400000|2022-09-05 03:10:00|75016.9|74996.9|75019|74999|75024.9|75004.9|75009.7|74989.7|480
1662347700000|2022-09-05 03:15:00|75018.7|74998.7|74990.4|74970.4|75022.4|75002.4|74989.8|74969.8|475
1662348000000|2022-09-05 03:20:00|74990.3|74970.3|75002.6|74982.6|75005.9|74985.9|74990.1|74970.1|428
1662348300000|2022-09-05 03:25:00|75002.5|74982.5|75016.7|74996.7|75022|75002|74997.3|74977.3|497
1662348600000|2022-09-05 03:30:00|75016.9|74996.9|75018|74998|75029.4|75010.6|75013.2|74993.2|546
1662348900000|2022-09-05 03:35:00|75018.2|74998.2|74994.4|74974.4|75021.5|75001.5|74993.8|74973.8|485
1662349200000|2022-09-05 03:40:00|74993.6|74973.6|75003.9|74983.9|75017.8|74997.8|74985.1|74965.1|560
1662349500000|2022-09-05 03:45:00|75003.3|74983.3|75008.9|74988.9|75013.7|74993.7|75000.1|74980.1|557
1662349800000|2022-09-05 03:50:00|75009.2|74989.2|75014.2|74994.2|75020|75001.6|75008.8|74988.8|441
1662350100000|2022-09-05 03:55:00|75014|74994|75027.7|75007.7|75029.5|75009.5|75009.2|74989.2|452
1662350400000|2022-09-05 04:00:00|75027.3|75007.3|75047.1|75027.1|75050|75030|75022.7|75002.7|503
1662350700000|2022-09-05 04:05:00|75046.7|75026.7|75054.9|75034.9|75074.1|75054.2|75043.8|75023.8|430
1662351000000|2022-09-05 04:10:00|75055.3|75035.3|75039.3|75019.3|75055.5|75035.5|75039.1|75019.1|337
1662351300000|2022-09-05 04:15:00|75039.1|75019.1|75053.4|75033.4|75061.5|75041.5|75035.8|75015.8|389
1662351600000|2022-09-05 04:20:00|75053.5|75033.5|75051.2|75031.2|75080.2|75060.2|75044.4|75024.4|436
1662351900000|2022-09-05 04:25:00|75050.9|75030.9|75044.4|75024.4|75051|75031|75035.9|75015.9|345
1662352200000|2022-09-05 04:30:00|75045|75025|75054.9|75034.9|75072.6|75052.6|75044.6|75024.6|419
1662352500000|2022-09-05 04:35:00|75054.8|75034.8|75067.6|75047.6|75078.2|75061.3|75053.4|75033.4|375
1662352800000|2022-09-05 04:40:00|75067.4|75047.4|75100.8|75080.8|75105.5|75087.9|75066.7|75046.7|492
1662353100000|2022-09-05 04:45:00|75100.9|75080.9|75115.5|75095.5|75119.5|75099.5|75099.3|75079.3|579
1662353400000|2022-09-05 04:50:00|75116.4|75096.4|75066|75046|75119.1|75099.1|75053.7|75033.7|515
1662353700000|2022-09-05 04:55:00|75065.9|75045.9|75084.5|75064.5|75084.5|75064.5|75062.1|75042.1|415
1662354000000|2022-09-05 05:00:00|75085.9|75065.9|75218.6|75198.6|75239.2|75219.2|75085.4|75065.4|626
1662354300000|2022-09-05 05:05:00|75222.1|75202.1|75226.7|75206.7|75259|75239|75182.5|75162.5|718
1662354600000|2022-09-05 05:10:00|75226.4|75206.4|75226.8|75206.8|75228.6|75208.6|75202.9|75182.9|608
1662354900000|2022-09-05 05:15:00|75226.5|75206.5|75217.1|75197.1|75229.8|75211.5|75195.5|75175.5|627
1662355200000|2022-09-05 05:20:00|75217.4|75197.4|75228.1|75208.1|75235.2|75216.1|75215.1|75195.1|569
1662355500000|2022-09-05 05:25:00|75228|75208|75260.7|75240.7|75274.7|75254.7|75225|75205|622
1662355800000|2022-09-05 05:30:00|75260.9|75240.9|75249.1|75229.1|75262.3|75242.3|75225.8|75205.8|619
1662356100000|2022-09-05 05:35:00|75249.3|75229.3|75262.9|75242.9|75276.6|75256.6|75238.8|75218.8|583
1662356400000|2022-09-05 05:40:00|75262.7|75242.7|75269|75249|75275.5|75255.5|75229.3|75209.3|523
1662356700000|2022-09-05 05:45:00|75268.4|75248.4|75237.9|75217.9|75272.7|75252.7|75237.4|75217.4|558
1662357000000|2022-09-05 05:50:00|75235.7|75215.7|75208.8|75188.8|75238.6|75218.6|75206.6|75186.6|524
1662357300000|2022-09-05 05:55:00|75207.1|75187.1|75243.8|75223.8|75246.7|75227.5|75207.1|75187.1|640
1662357600000|2022-09-05 06:00:00|75243.6|75223.6|75211|75191|75292|75272|75210.6|75190.6|733
1662357900000|2022-09-05 06:05:00|75210.3|75190.3|75191|75171|75236.3|75216.3|75181|75162.4|746
1662358200000|2022-09-05 06:10:00|75190.1|75170.1|75159.2|75144.2|75198.5|75178.5|75158.1|75143.1|670
1662358500000|2022-09-05 06:15:00|75159|75144|75157.1|75142.1|75175.9|75160.9|75134.1|75119.1|643
1662358800000|2022-09-05 06:20:00|75157.4|75142.4|75107.1|75092.1|75159.4|75144.4|75106.4|75091.4|622
1662359100000|2022-09-05 06:25:00|75107.4|75092.4|75131.5|75116.5|75143.5|75126.8|75101.1|75085|704
1662359400000|2022-09-05 06:30:00|75131.4|75116.4|75168|75153|75173.6|75157|75120.8|75105.8|727
1662359700000|2022-09-05 06:35:00|75169.8|75154.8|75147.7|75127.7|75191.4|75176.4|75147.6|75127.6|696
1662360000000|2022-09-05 06:40:00|75148.2|75128.2|75142.2|75127.2|75158.3|75140.3|75132.3|75117.3|687
1662360300000|2022-09-05 06:45:00|75142.1|75127.1|75132.4|75117.4|75151|75134.3|75121.3|75106.3|624
1662360600000|2022-09-05 06:50:00|75132.1|75117.1|75045.2|75030.2|75135|75120|75021.5|75001.5|750
1662360900000|2022-09-05 06:55:00|75044.5|75029.5|75071.3|75056.3|75092.8|75075|75039.9|75024.9|717
1662361200000|2022-09-05 07:00:00|75071.6|75056.6|75145.1|75130.1|75146.9|75131.9|75063.5|75048.5|779
1662361500000|2022-09-05 07:05:00|75147.2|75132.2|75145.6|75130.6|75174.4|75159.4|75119.4|75104.4|783
1662361800000|2022-09-05 07:10:00|75149.2|75129.2|75133.4|75113.4|75175.2|75155.2|75104|75086.9|785
1662362100000|2022-09-05 07:15:00|75133.7|75113.7|75075.3|75060.3|75166.4|75148.1|75075.3|75060.3|766
1662362400000|2022-09-05 07:20:00|75074.9|75059.9|75058.6|75043.6|75087.9|75071.6|75045.5|75030.5|786
1662362700000|2022-09-05 07:25:00|75062.2|75047.2|75038.7|75023.7|75067.6|75052.6|75038.7|75019.5|748
1662363000000|2022-09-05 07:30:00|75039.5|75024.5|74942|74922|75048.7|75030.2|74847.9|74827.9|776
1662363300000|2022-09-05 07:35:00|74943.2|74923.2|74963.9|74948.9|74998.7|74978.7|74905.2|74887.3|791
1662363600000|2022-09-05 07:40:00|74963.8|74948.8|74987.3|74967.3|74996.6|74979.2|74962.5|74946.6|729
1662363900000|2022-09-05 07:45:00|74988.8|74968.8|74981.7|74961.7|75001.1|74983.4|74967.3|74948.8|721
1662364200000|2022-09-05 07:50:00|74984.2|74964.2|75022.6|75002.6|75034.9|75014.9|74979.8|74961.9|710
1662364500000|2022-09-05 07:55:00|75027.2|75007.2|75044.4|75024.4|75058.8|75040.2|75016.6|74999.6|727
1662364800000|2022-09-05 08:00:00|75044.6|75024.6|75082.6|75067.6|75087|75071.1|75033.7|75018.7|755
1662365100000|2022-09-05 08:05:00|75083.2|75068.2|75029.1|75009.1|75097.8|75081.3|75022.7|75005.2|734
1662365400000|2022-09-05 08:10:00|75028.9|75008.9|74974.5|74954.5|75035|75016.6|74946|74926|749
1662365700000|2022-09-05 08:15:00|74975.5|74960.5|74930.8|74910.8|74981.9|74963.6|74912.7|74897.7|704
1662366000000|2022-09-05 08:20:00|74931|74911|74937.2|74917.2|74954.6|74937.2|74919.8|74904.8|669
1662366300000|2022-09-05 08:25:00|74937.1|74917.1|74953.8|74938.8|74966|74949|74923.7|74905.6|684
1662366600000|2022-09-05 08:30:00|74955.4|74935.4|75001.2|74981.2|75004.3|74986.7|74952.2|74934.9|698
1662366900000|2022-09-05 08:35:00|75001.3|74981.3|75008.6|74993.6|75018.4|74998.4|74986.8|74968.6|697
1662367200000|2022-09-05 08:40:00|75011.1|74991.1|75060|75045|75067.1|75050.7|75007.9|74989.7|705
1662367500000|2022-09-05 08:45:00|75062|75042|75031.5|75016.5|75070.2|75053.8|75027.3|75009.5|676
1662367800000|2022-09-05 08:50:00|75031.4|75016.4|75034.2|75019.2|75045.8|75028.9|74998.4|74981.5|657
1662368100000|2022-09-05 08:55:00|75035.2|75020.2|75043.7|75023.7|75052.6|75034.1|75024.6|75009.6|634
1662368400000|2022-09-05 09:00:00|75043.2|75023.2|75038.8|75023.8|75074.3|75056.6|75020.8|75000.8|735
1662368700000|2022-09-05 09:05:00|75038.4|75023.4|74993.5|74978.5|75048.9|75033.9|74982.2|74967.2|721
1662369000000|2022-09-05 09:10:00|74994.2|74979.2|74993.2|74978.2|75016.5|74998.7|74975.8|74960.8|696
1662369300000|2022-09-05 09:15:00|74993.8|74978.8|75004.1|74984.1|75009.2|74992.5|74968.7|74953.7|675
1662369600000|2022-09-05 09:20:00|75003.9|74983.9|75011.3|74996.3|75036.9|75019.6|74996|74978|657
1662369900000|2022-09-05 09:25:00|75013.3|74993.3|75020.6|75000.6|75031.6|75016.6|75006.1|74986.1|583
1662370200000|2022-09-05 09:30:00|75018|75003|75005.1|74990.1|75038.5|75023.5|75001|74986|605
1662370500000|2022-09-05 09:35:00|75005.8|74990.8|74958.5|74943.5|75018.2|75003.2|74958.1|74940.3|656
1662370800000|2022-09-05 09:40:00|74958|74943|74957.8|74937.8|74977.2|74962.2|74946.4|74931.4|637
1662371100000|2022-09-05 09:45:00|74954.9|74939.9|74924.8|74909.8|74982.4|74965.9|74924.2|74906.3|721
1662371400000|2022-09-05 09:50:00|74925.3|74910.3|74938.7|74923.7|74957.2|74941.2|74913.1|74895.7|718
1662371700000|2022-09-05 09:55:00|74938.2|74923.2|74946.1|74931.1|74974.1|74959.1|74928.5|74911.4|655
1662372000000|2022-09-05 10:00:00|74945.6|74930.6|74928.2|74913.2|74962.7|74945.2|74914.4|74899.4|615
1662372300000|2022-09-05 10:05:00|74926.4|74911.4|74936.1|74921.1|74948.2|74933.2|74920.5|74903.4|565
1662372600000|2022-09-05 10:10:00|74931.3|74916.3|74893.9|74878.9|74942.5|74925.2|74891.5|74873.7|662
1662372900000|2022-09-05 10:15:00|74893.8|74878.8|74859.8|74839.8|74896.2|74881.2|74814.6|74794.6|738
1662373200000|2022-09-05 10:20:00|74859.2|74839.2|74808|74788|74861.4|74845.7|74793.8|74778.8|661
1662373500000|2022-09-05 10:25:00|74808.7|74788.7|74845.9|74825.9|74853.3|74836|74795|74779|685
1662373800000|2022-09-05 10:30:00|74846.5|74826.5|74871.9|74851.9|74879.3|74860.9|74846|74826|713
1662374100000|2022-09-05 10:35:00|74872.5|74852.5|74879.9|74859.9|74882|74864.4|74857.1|74839.6|659
1662374400000|2022-09-05 10:40:00|74880.1|74860.1|74889.4|74869.4|74893.3|74875.9|74865.7|74848|643
1662374700000|2022-09-05 10:45:00|74887.8|74872.8|74883.6|74868.6|74891.7|74873.9|74863.7|74847.5|652
1662375000000|2022-09-05 10:50:00|74883.5|74868.5|74842.2|74827.2|74886.2|74869.6|74823.2|74808.2|622
1662375300000|2022-09-05 10:55:00|74841.9|74826.9|74870.5|74855.5|74894.6|74879.6|74839.2|74824.2|663
1662375600000|2022-09-05 11:00:00|74871|74856|74873.4|74853.4|74883.8|74868.8|74850.9|74835.9|623
1662375900000|2022-09-05 11:05:00|74873.5|74853.5|74916.6|74901.6|74921.8|74904.9|74866|74848.6|604
1662376200000|2022-09-05 11:10:00|74919.6|74904.6|74951.1|74936.1|74952.5|74936.3|74918.4|74903.4|645
1662376500000|2022-09-05 11:15:00|74951.3|74936.3|74972.2|74952.2|74972.6|74954.7|74944.9|74927.7|594
1662376800000|2022-09-05 11:20:00|74970.5|74955.5|74994.1|74974.1|74995|74978|74963.5|74948.5|597
1662377100000|2022-09-05 11:25:00|74994.2|74974.2|75028.2|75008.2|75030.1|75012.6|74988.6|74971.3|648
1662377400000|2022-09-05 11:30:00|75025.9|75010.9|75020.8|75005.8|75029.4|75011.7|74995.6|74980.6|628
1662377700000|2022-09-05 11:35:00|75020.2|75005.2|74979.5|74959.5|75025.9|75010.9|74965|74949|621
1662378000000|2022-09-05 11:40:00|74979.4|74959.4|74964|74944|74993.5|74975.2|74961.1|74942.3|739
1662378300000|2022-09-05 11:45:00|74964.6|74944.6|74993.1|74978.1|74995.7|74978.7|74951.8|74931.8|714
1662378600000|2022-09-05 11:50:00|74992.6|74977.6|75013.8|74993.8|75014.7|74996.8|74978.1|74960.4|733
1662378900000|2022-09-05 11:55:00|75013.6|74993.6|74992.1|74977.1|75025.2|75007.6|74976.5|74959.7|753
1662379200000|2022-09-05 12:00:00|74994.5|74979.5|74989.4|74974.4|75016.6|75000.5|74980.8|74963.1|783
1662379500000|2022-09-05 12:05:00|74988.5|74973.5|74963.5|74943.5|74992.4|74977.4|74947.1|74930.8|771
1662379800000|2022-09-05 12:10:00|74961.1|74946.1|74971.9|74951.9|74984.6|74967.3|74930.9|74912.9|770
1662380100000|2022-09-05 12:15:00|74971|74951|74972.3|74952.3|75003.5|74986.4|74959.4|74941.3|709
1662380400000|2022-09-05 12:20:00|74971.7|74951.7|74993.2|74978.2|75004.9|74986.6|74964|74946.9|712
1662380700000|2022-09-05 12:25:00|74993.9|74978.9|75015.5|74995.5|75015.5|74995.5|74979.8|74959.9|719
1662381000000|2022-09-05 12:30:00|75015.4|74995.4|74992.4|74977.4|75016.2|74996.2|74972.7|74955.8|662
1662381300000|2022-09-05 12:35:00|74995.2|74975.2|74963.5|74943.5|74995.9|74978.6|74960.2|74943.2|624
1662381600000|2022-09-05 12:40:00|74962.1|74947.1|74944.4|74924.4|74999.5|74984.2|74941.5|74922.1|685
1662381900000|2022-09-05 12:45:00|74945.1|74925.1|74938.9|74918.9|74968.5|74952.6|74915.8|74895.8|687
1662382200000|2022-09-05 12:50:00|74938.5|74918.5|74948.7|74928.7|74953.7|74936|74916.8|74898.7|677
1662382500000|2022-09-05 12:55:00|74947|74932|74946.3|74926.3|74965.8|74945.8|74918.6|74898.9|648
1662382800000|2022-09-05 13:00:00|74943.3|74923.3|74913.5|74893.5|74947.1|74929.6|74878|74863|685
1662383100000|2022-09-05 13:05:00|74913.1|74893.1|74913.5|74893.5|74925.3|74905.3|74888.5|74869.8|688
1662383400000|2022-09-05 13:10:00|74913.7|74893.7|74910|74895|74925.8|74907.6|74905.2|74885.2|675
1662383700000|2022-09-05 13:15:00|74911.5|74896.5|74919.8|74899.8|74926.7|74908.2|74903.2|74884.2|576
1662384000000|2022-09-05 13:20:00|74918.8|74903.8|74903.4|74888.4|74929.4|74912.4|74888.3|74870.1|649
1662384300000|2022-09-05 13:25:00|74904.2|74889.2|74928.2|74908.2|74956.6|74937.9|74897.3|74879.4|623
1662384600000|2022-09-05 13:30:00|74926.4|74911.4|74930.7|74910.7|74936.9|74920.5|74882.8|74867.8|663
1662384900000|2022-09-05 13:35:00|74930.3|74910.3|74934.3|74919.3|74936.4|74921.4|74904.8|74889.8|575
1662385200000|2022-09-05 13:40:00|74935.1|74920.1|74910.1|74895.1|74949.9|74932.6|74906.2|74891.2|536
1662385500000|2022-09-05 13:45:00|74909.5|74894.5|74927|74907|74939.8|74924.8|74909.5|74894.5|574
1662385800000|2022-09-05 13:50:00|74926.7|74906.7|74925.7|74905.7|74937.2|74919|74909.5|74891.3|620
1662386100000|2022-09-05 13:55:00|74926.7|74906.7|74933|74913|74942.6|74925.3|74913.1|74895.9|672
1662386400000|2022-09-05 14:00:00|74936.2|74916.2|74935.1|74915.1|74939.9|74919.9|74905.5|74888.3|602
1662386700000|2022-09-05 14:05:00|74933.3|74918.3|74958.7|74938.7|74971|74953.2|74933|74915.9|620
1662387000000|2022-09-05 14:10:00|74958.9|74938.9|74924.4|74904.4|74959|74939|74920.6|74903.6|653
1662387300000|2022-09-05 14:15:00|74925.2|74905.2|74921.2|74901.2|74943.6|74926.3|74917.2|74900|565
1662387600000|2022-09-05 14:20:00|74921.4|74901.4|74926.3|74906.3|74942|74926.8|74913.2|74897.2|563
1662387900000|2022-09-05 14:25:00|74925.2|74905.2|74921.4|74901.4|74931|74913.7|74914|74896.9|515
1662388200000|2022-09-05 14:30:00|74921.6|74901.6|74915.3|74895.3|74929.8|74913|74890.4|74873.5|642
1662388500000|2022-09-05 14:35:00|74914.9|74894.9|74908.7|74888.7|74917.3|74900.1|74891.7|74874.5|638
1662388800000|2022-09-05 14:40:00|74909.7|74889.7|74894.4|74874.4|74914.2|74896.9|74887.8|74870.1|520
1662389100000|2022-09-05 14:45:00|74893.8|74873.8|74882.5|74862.5|74893.8|74877.7|74860.2|74842.4|603
1662389400000|2022-09-05 14:50:00|74882.2|74862.2|74926.4|74911.4|74928.8|74912|74878.6|74858.9|580
1662389700000|2022-09-05 14:55:00|74926.2|74911.2|74976.9|74956.9|74980.3|74962.9|74925.4|74910.4|670
1662390000000|2022-09-05 15:00:00|74971.5|74956.5|74947.5|74932.5|74988.1|74971.7|74934.1|74917.1|680
1662390300000|2022-09-05 15:05:00|74947.3|74932.3|74946.1|74926.1|74949.3|74932.3|74921.3|74903.9|574
1662390600000|2022-09-05 15:10:00|74945.5|74925.5|74950.3|74935.3|74956.8|74939.8|74931.4|74913.3|546
1662390900000|2022-09-05 15:15:00|74949.8|74934.8|74966.7|74946.7|74975.4|74957.6|74941.4|74926.4|507
1662391200000|2022-09-05 15:20:00|74966.4|74946.4|74970.8|74950.8|74985.4|74968.3|74961.8|74941.8|461
1662391500000|2022-09-05 15:25:00|74971.2|74951.2|74967.7|74947.7|74982.1|74965.6|74959.1|74944|506
1662391800000|2022-09-05 15:30:00|74968.3|74948.3|74973.7|74953.7|74980.5|74962.5|74960.5|74944.1|552
1662392100000|2022-09-05 15:35:00|74975.8|74955.8|74972.7|74957.7|74982.2|74965.9|74965|74949.5|492
1662392400000|2022-09-05 15:40:00|74972.6|74957.6|74962.8|74947.8|74972.6|74957.6|74956.9|74941.9|406
1662392700000|2022-09-05 15:45:00|74963.4|74948.4|74953.9|74933.9|74967.7|74949.9|74944.2|74926.9|503
1662393000000|2022-09-05 15:50:00|74955.5|74935.5|74904.7|74889.7|74956.5|74938.7|74904.7|74889.7|546
1662393300000|2022-09-05 15:55:00|74906.2|74891.2|74900.3|74885.3|74906.3|74891.2|74879.2|74864.2|645
1662393600000|2022-09-05 16:00:00|74899.6|74884.6|74909.4|74889.4|74912.8|74895.4|74887|74869.6|615
1662393900000|2022-09-05 16:05:00|74909.5|74889.5|74904.6|74884.6|74917.8|74898|74900.7|74883.9|485
1662394200000|2022-09-05 16:10:00|74904.8|74884.8|74891.6|74876.6|74910|74891.2|74891.6|74874.4|512
1662394500000|2022-09-05 16:15:00|74891.9|74876.9|74890.9|74870.9|74894.6|74876.9|74881.8|74861.8|486
1662394800000|2022-09-05 16:20:00|74891.1|74871.1|74893.1|74873.1|74903.6|74883.6|74885.2|74866.3|482
1662395100000|2022-09-05 16:25:00|74893.4|74873.4|74896.3|74876.3|74906.7|74886.7|74887|74868.6|469
1662395400000|2022-09-05 16:30:00|74896.2|74876.2|74888.7|74868.7|74907.6|74888.1|74886.2|74866.2|545
1662395700000|2022-09-05 16:35:00|74888.8|74868.8|74891.3|74871.3|74892.4|74872.4|74877.6|74857.6|482
1662396000000|2022-09-05 16:40:00|74889.1|74869.1|74906.2|74886.2|74906.9|74886.9|74889|74869|423
1662396300000|2022-09-05 16:45:00|74906.1|74886.1|74901.1|74881.1|74910.4|74890.4|74896.5|74877.1|324
1662396600000|2022-09-05 16:50:00|74895.6|74880.6|74894|74874|74903.1|74883.1|74886|74868.9|359
1662396900000|2022-09-05 16:55:00|74894.5|74874.5|74902.7|74882.7|74911.6|74891.6|74894.5|74874.5|359
1662397200000|2022-09-05 17:00:00|74902.8|74882.8|74895.4|74875.4|74907.3|74887.3|74895.2|74875.2|407
1662397500000|2022-09-05 17:05:00|74895.5|74875.5|74896.5|74876.5|74903.2|74883.2|74895|74875|259
1662397800000|2022-09-05 17:10:00|74896.4|74876.4|74880.4|74860.4|74897.3|74877.3|74880.2|74860.2|246
1662398100000|2022-09-05 17:15:00|74880.9|74860.9|74892.5|74872.5|74900.1|74880.1|74879.9|74859.9|246
1662398400000|2022-09-05 17:20:00|74892.1|74872.1|74892.5|74872.5|74893.7|74874.3|74888.1|74870.2|145
1662398700000|2022-09-05 17:25:00|74891.4|74871.4|74883.1|74863.1|74891.5|74871.5|74876|74856|182
1662399000000|2022-09-05 17:30:00|74882.3|74862.3|74884.3|74864.3|74887.1|74867.1|74879.6|74860.6|169
1662399300000|2022-09-05 17:35:00|74884.2|74864.2|74881.3|74866.3|74887|74867|74879.4|74860.3|171
1662399600000|2022-09-05 17:40:00|74881.7|74866.7|74885.2|74865.2|74887.3|74868.3|74879.5|74859.5|340
1662399900000|2022-09-05 17:45:00|74885.7|74865.7|74892.5|74872.5|74896.6|74876.4|74884.9|74864.9|297
1662400200000|2022-09-05 17:50:00|74891.6|74871.6|74899.5|74879.5|74900.1|74880.1|74886.9|74866.9|291
1662400500000|2022-09-05 17:55:00|74900.2|74880.2|74893.8|74873.8|74902.4|74882.4|74891.2|74871.2|354
1662400800000|2022-09-05 18:00:00|74893.6|74873.6|74869.9|74849.9|74893.6|74873.6|74864.9|74844.9|471
1662401100000|2022-09-05 18:05:00|74870|74850|74864.5|74844.5|74872.4|74852.4|74850|74831.6|263
1662401400000|2022-09-05 18:10:00|74864.2|74844.2|74888.9|74868.9|74889.9|74869.9|74863.9|74843.9|299
1662401700000|2022-09-05 18:15:00|74888.7|74868.7|74886.2|74866.2|74889.8|74870.8|74883.8|74865.7|228
1662402000000|2022-09-05 18:20:00|74886|74866|74874.7|74854.7|74890|74870|74874.2|74854.2|258
1662402300000|2022-09-05 18:25:00|74875.3|74855.3|74876|74856|74880.1|74860.1|74871.8|74851.8|248
1662402600000|2022-09-05 18:30:00|74875.9|74855.9|74883.3|74863.3|74884.6|74864.6|74875.9|74855.9|363
1662402900000|2022-09-05 18:35:00|74883.6|74863.6|74886.9|74866.9|74889.5|74869.5|74881.8|74861.8|415
1662403200000|2022-09-05 18:40:00|74886.4|74866.4|74886.9|74866.9|74889|74869|74883.2|74863.2|420
1662403500000|2022-09-05 18:45:00|74886.4|74866.4|74895.1|74875.1|74900.4|74880.4|74886|74866|370
1662403800000|2022-09-05 18:50:00|74895|74875|74895|74880|74898.1|74880.3|74892.8|74874.8|225
1662404100000|2022-09-05 18:55:00|74895.1|74880.1|74905.8|74885.8|74915.5|74896.4|74894.9|74877.7|339
1662404400000|2022-09-05 19:00:00|74905.7|74885.7|74904.1|74884.1|74913.1|74895.1|74903.1|74883.9|301
1662404700000|2022-09-05 19:05:00|74903.8|74883.8|74906.1|74886.1|74908.1|74889.8|74899.9|74882.2|338
1662405000000|2022-09-05 19:10:00|74905.1|74885.1|74895.7|74880.7|74906|74888|74895|74875.2|239
1662405300000|2022-09-05 19:15:00|74895.6|74880.6|74890|74870|74899.5|74881.1|74888.7|74868.7|258
1662405600000|2022-09-05 19:20:00|74889.8|74869.8|74899|74879|74900.5|74880.5|74877.1|74857.1|274
1662405900000|2022-09-05 19:25:00|74898.5|74878.5|74895.3|74875.3|74904.4|74884.4|74892.3|74872.3|276
1662406200000|2022-09-05 19:30:00|74895.1|74875.1|74901.5|74886.5|74906|74887.9|74891.6|74874.6|231
1662406500000|2022-09-05 19:35:00|74901|74886|74902.7|74882.7|74904.4|74886.4|74897.9|74881.2|123
1662406800000|2022-09-05 19:40:00|74897.7|74883.3|74899.3|74884.3|74909|74890|74896.5|74878.2|200
1662407100000|2022-09-05 19:45:00|74902.7|74882.7|74905.1|74885.1|74908.9|74888.9|74896.1|74879.5|213
1662407400000|2022-09-05 19:50:00|74904.8|74884.8|74901.7|74881.7|74905.7|74886.3|74896|74877.2|279
1662407700000|2022-09-05 19:55:00|74901.9|74881.9|74891.1|74871.1|74907.6|74887.6|74890.6|74870.6|382
1662408000000|2022-09-05 20:00:00|74891.2|74871.2|74900|74880|74902.7|74882.7|74888.2|74870.8|266
1662408300000|2022-09-05 20:05:00|74898.2|74878.2|74909.4|74889.4|74912.6|74892.6|74894.8|74874.8|237
1662408600000|2022-09-05 20:10:00|74905.4|74885.4|74900.3|74880.3|74905.4|74885.4|74887.2|74867.2|259
1662408900000|2022-09-05 20:15:00|74900.2|74880.2|74905.3|74885.3|74911.1|74891.1|74898.5|74878.5|247
1662409200000|2022-09-05 20:20:00|74905.4|74885.4|74912.8|74892.8|74912.8|74892.8|74903.9|74883.9|300
1662409500000|2022-09-05 20:25:00|74912.6|74892.6|74905.4|74885.4|74913.7|74893.7|74898.4|74878.4|305
1662409800000|2022-09-05 20:30:00|74906.1|74886.1|74903.3|74883.3|74909.9|74889.9|74897.3|74876|394
1662410100000|2022-09-05 20:35:00|74901.9|74881.9|74899.8|74879.8|74905.2|74884.9|74898.2|74877.2|282
1662410400000|2022-09-05 20:40:00|74900|74880|74896.4|74876.4|74909.7|74889.7|74889.4|74868.4|606
1662410700000|2022-09-05 20:45:00|74895.3|74873.6|74900.6|74880.6|74903.7|74883.7|74890.9|74870.8|535
1662411000000|2022-09-05 20:50:00|74899.9|74879.7|74904.4|74884.4|74906.5|74886.5|74896.6|74875.5|231
1662411300000|2022-09-05 20:55:00|74904.1|74884.1|74950|74851|74950|74885.8|74886.1|74842.1|331
1662411600000|2022-09-05 21:00:00|74956.3|74857.3|74960.7|74861.7|74977.5|74878.5|74953.8|74854.8|74
1662411900000|2022-09-05 21:05:00|74968.8|74869.8|74945.1|74865.4|74968.8|74870.5|74936.2|74856|46
1662412200000|2022-09-05 21:10:00|74968.8|74869.8|74937.2|74871.5|74968.8|74887.8|74919.9|74841.5|107
1662412500000|2022-09-05 21:15:00|74926.8|74878.9|74930.5|74851.7|74951.7|74880.4|74900.4|74836.2|183
1662412800000|2022-09-05 21:20:00|74917.5|74872.8|74910.5|74878.4|74933.8|74879.9|74910.5|74843.7|85
1662413100000|2022-09-05 21:25:00|74910.6|74878.7|74934.6|74865.6|74952.3|74885.3|74906.8|74837.2|68
1662413400000|2022-09-05 21:30:00|74928|74868|74903.1|74867.3|74953.2|74877.8|74892.6|74832.2|358
1662413700000|2022-09-05 21:35:00|74903.3|74866.9|74915.6|74868.7|74932|74877.8|74892.8|74856.7|275
1662414000000|2022-09-05 21:40:00|74914.6|74868.6|74918.8|74874.7|74930.4|74881.9|74897.9|74864.2|243
1662414300000|2022-09-05 21:45:00|74901.4|74876|74916|74867.8|74927.4|74880.4|74889.9|74839.5|224
1662414600000|2022-09-05 21:50:00|74915.8|74867.9|74911.8|74876.1|74932.4|74884.6|74894.3|74845.2|473
1662414900000|2022-09-05 21:55:00|74904.7|74882.7|74900.4|74863.4|74940|74887.8|74892.2|74841|343
1662415200000|2022-09-05 22:00:00|74911.3|74855.7|74872|74849.6|74911.3|74866.4|74868.6|74839.2|333
1662415500000|2022-09-05 22:05:00|74870.7|74850.5|74837.2|74811.9|74878.9|74855.6|74827.9|74805.8|312
1662415800000|2022-09-05 22:10:00|74836.6|74815|74805.5|74782.6|74849.1|74821.7|74799.4|74779.4|437
1662416100000|2022-09-05 22:15:00|74803.3|74783.3|74806.2|74786.2|74821|74799.8|74795.8|74775.8|535
1662416400000|2022-09-05 22:20:00|74806.1|74786.1|74768.6|74748.6|74816.2|74792.2|74755.9|74735.4|483
1662416700000|2022-09-05 22:25:00|74769.2|74749.2|74775.5|74753.9|74781.7|74757.7|74754.2|74734|500
1662417000000|2022-09-05 22:30:00|74773.1|74753.1|74799.5|74779.5|74808.8|74787.7|74768.8|74747.8|464
1662417300000|2022-09-05 22:35:00|74799.7|74779.7|74791|74771|74816.8|74796.8|74779.3|74761.3|374
1662417600000|2022-09-05 22:40:00|74790|74770|74810.4|74790.4|74812.5|74795|74785.1|74767.3|418
1662417900000|2022-09-05 22:45:00|74810.7|74790.7|74808.2|74788.2|74820.6|74800.6|74797|74777|404
1662418200000|2022-09-05 22:50:00|74808|74788|74784.8|74764.8|74813.1|74793.1|74781.4|74763.4|410
1662418500000|2022-09-05 22:55:00|74785.1|74765.1|74809.3|74789.3|74817.2|74797.2|74784.5|74764.5|371
1662418800000|2022-09-05 23:00:00|74809|74789|74811.3|74791.3|74816.1|74796.1|74802.9|74782.9|348
1662419100000|2022-09-05 23:05:00|74811.4|74791.4|74806.8|74786.8|74819.4|74801.7|74802.3|74783.9|341
1662419400000|2022-09-05 23:10:00|74806.7|74786.7|74814.7|74794.7|74815.6|74798.1|74801.7|74783.4|325
1662419700000|2022-09-05 23:15:00|74815.1|74795.1|74805|74785|74819|74800.9|74790.5|74772|458
1662420000000|2022-09-05 23:20:00|74802.4|74787.4|74772.1|74752.1|74805.2|74787.4|74769.9|74749.9|465
1662420300000|2022-09-05 23:25:00|74771.9|74751.9|74784.8|74764.8|74799.4|74779.4|74762.4|74743.5|489
1662420600000|2022-09-05 23:30:00|74784.9|74764.9|74800.1|74780.1|74801.1|74782.3|74784.2|74764.7|509
1662420900000|2022-09-05 23:35:00|74800.2|74780.2|74757.3|74737.3|74804.3|74784.3|74755.8|74735.8|491
1662421200000|2022-09-05 23:40:00|74757.7|74737.7|74745.3|74730.3|74758.4|74738.4|74736.4|74718.4|437
1662421500000|2022-09-05 23:45:00|74744.7|74729.7|74747.4|74727.4|74763.5|74745.8|74729.3|74711.2|584
1662421800000|2022-09-05 23:50:00|74738.6|74723.6|74744.3|74724.3|74752.1|74734.3|74730.7|74713.1|579
1662422100000|2022-09-05 23:55:00|74743.5|74723.5|74740.6|74725.6|74752.2|74733.5|74737.6|74720.2|426
1662422400000|2022-09-06 00:00:00|74744.4|74724.4|74738.7|74723.7|74779|74760|74719.6|74703.5|702
1662422700000|2022-09-06 00:05:00|74738.5|74723.5|74674.9|74659.9|74739.4|74723.5|74605.9|74585.9|718
1662423000000|2022-09-06 00:10:00|74674.7|74659.7|74674.6|74659.6|74707.4|74689.8|74670.8|74655.8|639
1662423300000|2022-09-06 00:15:00|74674.3|74659.3|74696.5|74681.5|74710.3|74693.1|74673.6|74658.6|588
1662423600000|2022-09-06 00:20:00|74699.1|74679.1|74682.3|74662.3|74701.1|74682.4|74662.1|74647.1|606
1662423900000|2022-09-06 00:25:00|74682.4|74662.4|74671.2|74651.2|74694.8|74676.4|74665.2|74649.2|576
1662424200000|2022-09-06 00:30:00|74671.3|74651.3|74649.9|74629.9|74671.7|74651.7|74644.3|74626.2|658
1662424500000|2022-09-06 00:35:00|74649.8|74629.8|74654.6|74634.6|74661|74644.4|74618.9|74603.9|605
1662424800000|2022-09-06 00:40:00|74654.7|74634.7|74656.2|74641.2|74656.2|74641.2|74627.2|74612.2|583
1662425100000|2022-09-06 00:45:00|74658.5|74638.5|74619.7|74604.7|74661.4|74644|74619.2|74603.2|573
1662425400000|2022-09-06 00:50:00|74620.2|74605.2|74642.2|74622.2|74662.1|74646.6|74619.5|74603.4|626
1662425700000|2022-09-06 00:55:00|74644.8|74624.8|74605.8|74590.8|74645.5|74625.5|74600.8|74583.3|645
1662426000000|2022-09-06 01:00:00|74606.5|74591.5|74629.1|74614.1|74635.1|74618.7|74601.9|74585.5|642
1662426300000|2022-09-06 01:05:00|74629.6|74614.6|74620.8|74600.8|74635.9|74618.4|74594.2|74575.3|586
1662426600000|2022-09-06 01:10:00|74618.7|74598.7|74595.1|74575.1|74621.6|74602.9|74595.1|74575.1|590
1662426900000|2022-09-06 01:15:00|74595.5|74575.5|74646.8|74631.8|74662.3|74645.6|74595.5|74575.5|664
1662427200000|2022-09-06 01:20:00|74647.4|74632.4|74605.4|74590.4|74647.8|74632.8|74593.7|74575.6|608
1662427500000|2022-09-06 01:25:00|74607|74592|74617.1|74597.1|74633.2|74618.2|74604.3|74589|564
1662427800000|2022-09-06 01:30:00|74617.4|74597.4|74624.4|74609.4|74637.2|74622.2|74603.9|74588|624
1662428100000|2022-09-06 01:35:00|74625|74610|74621.3|74601.3|74625.5|74610|74588.4|74570|604
1662428400000|2022-09-06 01:40:00|74621.2|74601.2|74629.4|74609.4|74642.9|74625|74617.4|74599.7|617
1662428700000|2022-09-06 01:45:00|74630|74610|74642.5|74622.5|74648.4|74631.4|74623.9|74606.9|558
1662429000000|2022-09-06 01:50:00|74639.9|74624.9|74634.1|74619.1|74647.8|74630.9|74621.4|74604.4|570
1662429300000|2022-09-06 01:55:00|74636.6|74616.6|74639.2|74619.2|74657.2|74640.6|74631.6|74613.5|613
1662429600000|2022-09-06 02:00:00|74641.9|74621.9|74654.7|74639.7|74657.7|74639.7|74637.1|74618.5|565
1662429900000|2022-09-06 02:05:00|74654.6|74639.6|74689.2|74669.2|74689.4|74671.1|74654.6|74636.9|586
1662430200000|2022-09-06 02:10:00|74689.4|74669.4|74704|74689|74709.7|74691.1|74681.1|74662.5|687
1662430500000|2022-09-06 02:15:00|74703.7|74688.7|74702.5|74682.5|74724.2|74707|74698.8|74680.5|618
1662430800000|2022-09-06 02:20:00|74701.5|74681.5|74714.7|74694.7|74720.3|74703.2|74696.8|74678.9|648
1662431100000|2022-09-06 02:25:00|74714.8|74694.8|74719.5|74699.5|74752.1|74732.1|74708.3|74689.5|677
1662431400000|2022-09-06 02:30:00|74721.1|74701.1|74714.3|74694.3|74746.8|74731.1|74710.2|74690.7|669
1662431700000|2022-09-06 02:35:00|74717.7|74697.7|74705.1|74685.1|74721.6|74703.9|74698.9|74681.5|598
1662432000000|2022-09-06 02:40:00|74703.9|74683.9|74691.4|74671.4|74717.7|74699.4|74688.2|74670.3|660
1662432300000|2022-09-06 02:45:00|74691.2|74671.2|74661.6|74646.6|74696.4|74681.2|74660.1|74640.8|583
1662432600000|2022-09-06 02:50:00|74661.8|74646.8|74680.8|74665.8|74690.2|74673.1|74661.7|74643.5|518
1662432900000|2022-09-06 02:55:00|74680.2|74665.2|74681|74661|74693.7|74676.3|74674.8|74655.3|467
1662433200000|2022-09-06 03:00:00|74681.1|74661.1|74702.3|74687.3|74709.8|74692.6|74677.7|74658.3|483
1662433500000|2022-09-06 03:05:00|74702.7|74687.7|74722.5|74702.5|74724.5|74705.1|74698.2|74679.9|489
1662433800000|2022-09-06 03:10:00|74722.6|74702.6|74718.9|74698.9|74734.9|74717.9|74716.2|74696.6|612
1662434100000|2022-09-06 03:15:00|74719.1|74699.1|74715.4|74700.4|74734.7|74716.5|74704.9|74687.3|552
1662434400000|2022-09-06 03:20:00|74716.4|74701.4|74708.5|74688.5|74719|74701.4|74703.3|74685.7|490
1662434700000|2022-09-06 03:25:00|74708.4|74688.4|74707.1|74687.1|74711|74694.6|74698.5|74679.3|467
1662435000000|2022-09-06 03:30:00|74707|74687|74740.3|74720.3|74742.1|74724.9|74706.2|74686.2|482
1662435300000|2022-09-06 03:35:00|74740.5|74720.5|74747.7|74727.7|74748.5|74731.3|74734.3|74717.3|417
1662435600000|2022-09-06 03:40:00|74748.2|74728.2|74772.5|74757.5|74775.3|74759.6|74742.8|74722.8|520
1662435900000|2022-09-06 03:45:00|74771.7|74756.7|74785.7|74770.7|74793.4|74776.1|74767|74750.1|599
1662436200000|2022-09-06 03:50:00|74785.9|74770.9|74778.7|74758.7|74789.9|74771.2|74773.6|74756.9|573
1662436500000|2022-09-06 03:55:00|74778.5|74758.5|74790.8|74770.8|74801.2|74784.3|74777.8|74757.8|509
1662436800000|2022-09-06 04:00:00|74789.3|74769.3|74777.6|74757.6|74790.9|74771.8|74772.8|74755.8|541
1662437100000|2022-09-06 04:05:00|74777.1|74757.1|74766.4|74746.4|74790|74770.9|74760.7|74743.2|490
1662437400000|2022-09-06 04:10:00|74766.6|74746.6|74743.7|74728.7|74766.6|74747.9|74741.9|74725.1|581
1662437700000|2022-09-06 04:15:00|74744|74729|74765.2|74745.2|74765.5|74746.5|74744|74726.8|559
1662438000000|2022-09-06 04:20:00|74765.8|74745.8|74735.3|74715.3|74768.3|74748.3|74729.2|74711.6|529
1662438300000|2022-09-06 04:25:00|74735.1|74715.1|74715.2|74695.2|74735.4|74715.4|74710.8|74690.8|433
1662438600000|2022-09-06 04:30:00|74714.5|74694.5|74737.8|74717.8|74752.9|74732.9|74708.7|74688.7|640
1662438900000|2022-09-06 04:35:00|74737.7|74717.7|74733.5|74713.5|74748|74728|74721.5|74701.5|508
1662439200000|2022-09-06 04:40:00|74731.5|74711.5|74732.8|74712.8|74746.8|74728.1|74725.2|74706.9|535
1662439500000|2022-09-06 04:45:00|74734.6|74714.6|74738.5|74723.5|74745.2|74727.1|74723.3|74704.9|519
1662439800000|2022-09-06 04:50:00|74738.3|74723.3|74766.6|74746.6|74771.5|74751.5|74721.2|74702.1|612
1662440100000|2022-09-06 04:55:00|74767.6|74747.6|74773.4|74753.4|74787.7|74771.1|74764.5|74744.5|645
1662440400000|2022-09-06 05:00:00|74773.2|74753.2|74780.6|74760.6|74786.4|74766.4|74761|74741|703
1662440700000|2022-09-06 05:05:00|74780.7|74760.7|74755|74735|74786.4|74766.4|74752.9|74732.9|620
1662441000000|2022-09-06 05:10:00|74756.1|74736.1|74764.2|74744.2|74776.8|74760.8|74755.2|74735.2|594
1662441300000|2022-09-06 05:15:00|74763.9|74743.9|74763.5|74743.5|74773.7|74754.4|74753.7|74736.7|570
1662441600000|2022-09-06 05:20:00|74763.3|74743.3|74719.4|74699.4|74763.3|74743.3|74717.4|74697.4|621
1662441900000|2022-09-06 05:25:00|74719.9|74699.9|74703.6|74683.6|74719.9|74702.4|74692.1|74674.1|628
1662442200000|2022-09-06 05:30:00|74703.7|74683.7|74682.8|74662.8|74707.8|74690.4|74671.9|74652.3|609
1662442500000|2022-09-06 05:35:00|74683.6|74663.6|74642.9|74622.9|74683.6|74663.7|74632.3|74613.3|641
1662442800000|2022-09-06 05:40:00|74643.3|74623.3|74656.1|74636.1|74675.1|74658|74639.6|74619.6|653
1662443100000|2022-09-06 05:45:00|74656.4|74636.4|74661.1|74641.1|74683.5|74665.9|74655.4|74636|654
1662443400000|2022-09-06 05:50:00|74660.6|74640.6|74650.8|74630.8|74670.6|74653.4|74639.7|74621.9|649
1662443700000|2022-09-06 05:55:00|74650.2|74630.2|74676.1|74656.1|74701.6|74681.6|74647.9|74628.8|667
1662444000000|2022-09-06 06:00:00|74675.7|74655.7|74688.5|74673.5|74724.9|74707.7|74675.2|74655.2|717
1662444300000|2022-09-06 06:05:00|74687.1|74667.1|74697.5|74682.5|74736|74716.9|74687.1|74667.1|728
1662444600000|2022-09-06 06:10:00|74693.7|74678.7|74718.8|74703.8|74723|74708|74684.4|74669.4|676
1662444900000|2022-09-06 06:15:00|74718.1|74703.1|74732.8|74717.8|74751.2|74736.2|74710.9|74695.9|641
1662445200000|2022-09-06 06:20:00|74732.7|74717.7|74678.2|74663.2|74735.7|74720.7|74672.8|74656.4|657
1662445500000|2022-09-06 06:25:00|74676.7|74661.7|74692.6|74677.6|74696.4|74680.4|74664.5|74646.8|675
1662445800000|2022-09-06 06:30:00|74692.3|74677.3|74705.2|74690.2|74731|74716|74673.8|74658.8|703
1662446100000|2022-09-06 06:35:00|74705.1|74690.1|74700|74680|74719.2|74702.2|74670|74653.5|703
1662446400000|2022-09-06 06:40:00|74700.2|74680.2|74657.8|74642.8|74708|74690.6|74656|74641|669
1662446700000|2022-09-06 06:45:00|74660.7|74645.7|74648.6|74633.6|74685.1|74670.1|74644.8|74629.8|668
1662447000000|2022-09-06 06:50:00|74648.4|74633.4|74607.5|74592.5|74658.4|74641.3|74606.7|74591.7|701
1662447300000|2022-09-06 06:55:00|74608|74593|74600.2|74585.2|74608.9|74593.9|74527.2|74510.8|768
1662447600000|2022-09-06 07:00:00|74600.7|74585.7|74578.4|74563.4|74605.6|74590.6|74553.4|74538.4|797
1662447900000|2022-09-06 07:05:00|74576.3|74561.3|74584.9|74564.9|74639.1|74624.1|74574|74559|738
1662448200000|2022-09-06 07:10:00|74584.4|74569.4|74576.1|74561.1|74642.1|74623.6|74574.5|74554.5|798
1662448500000|2022-09-06 07:15:00|74576.6|74561.6|74599.9|74584.9|74640|74622|74550.9|74532.9|789
1662448800000|2022-09-06 07:20:00|74600.8|74585.8|74606.3|74586.3|74623.7|74608.7|74591.1|74573.6|763
1662449100000|2022-09-06 07:25:00|74605.5|74585.5|74575|74560|74608.8|74591.9|74557.7|74539.9|777
1662449400000|2022-09-06 07:30:00|74574.1|74554.1|74583.8|74568.8|74618.6|74603.6|74571.7|74551.7|782
1662449700000|2022-09-06 07:35:00|74583.9|74568.9|74496.5|74481.5|74585.8|74570.8|74494.8|74477.7|788
1662450000000|2022-09-06 07:40:00|74495.1|74480.1|74535.3|74520.3|74535.3|74520.3|74473.7|74458.7|785
1662450300000|2022-09-06 07:45:00|74533.7|74518.7|74533.7|74518.7|74552.9|74537.9|74487.9|74472.9|749
1662450600000|2022-09-06 07:50:00|74533.5|74518.5|74508.1|74488.1|74544.4|74529.4|74500.6|74484.2|750
1662450900000|2022-09-06 07:55:00|74512.1|74492.1|74555.5|74540.5|74568.6|74551.9|74500.5|74481.1|744
1662451200000|2022-09-06 08:00:00|74555.6|74540.6|74575.3|74555.3|74604.4|74587.2|74550.1|74532.5|763
1662451500000|2022-09-06 08:05:00|74575.1|74555.1|74617.4|74602.4|74622.3|74605.7|74562.7|74545.1|749
1662451800000|2022-09-06 08:10:00|74614.4|74599.4|74659.4|74644.4|74694.6|74679.6|74610.9|74593.1|758
1662452100000|2022-09-06 08:15:00|74660.1|74645.1|74675.2|74660.2|74693.8|74678.8|74658.2|74643.2|739
1662452400000|2022-09-06 08:20:00|74675.1|74660.1|74698.8|74683.8|74721.8|74706.7|74673.8|74658.8|715
1662452700000|2022-09-06 08:25:00|74701.1|74686.1|74703.6|74683.6|74706.1|74691.1|74670.3|74655.3|681
1662453000000|2022-09-06 08:30:00|74700.4|74685.4|74696.7|74681.7|74710.9|74690.9|74668.1|74651.4|708
1662453300000|2022-09-06 08:35:00|74694.8|74679.8|74732.1|74717.1|74734.4|74717.7|74694.4|74679.4|715
1662453600000|2022-09-06 08:40:00|74732.2|74717.2|74695|74680|74743.3|74728.3|74669.6|74654.6|745
1662453900000|2022-09-06 08:45:00|74694|74679|74738.4|74723.4|74761.1|74741.1|74694|74679|762
1662454200000|2022-09-06 08:50:00|74738.1|74723.1|74739.8|74719.8|74766.7|74751.7|74721.3|74706.3|732
1662454500000|2022-09-06 08:55:00|74737.3|74722.3|74684|74669|74740.7|74725.7|74648.4|74633.4|707
1662454800000|2022-09-06 09:00:00|74684.4|74669.4|74735.9|74720.9|74752.2|74735.2|74684.4|74669.4|779
1662455100000|2022-09-06 09:05:00|74735.7|74720.7|74803.4|74788.4|74804.2|74788.5|74732.2|74717.2|688
1662455400000|2022-09-06 09:10:00|74803.6|74788.6|74831.2|74816.2|74837.2|74822.2|74788.7|74773.7|718
1662455700000|2022-09-06 09:15:00|74831|74816|74808.5|74793.5|74831.8|74816.8|74788.2|74773.2|680
1662456000000|2022-09-06 09:20:00|74808.8|74793.8|74803.5|74788.5|74849.9|74834.9|74788.3|74773.3|710
1662456300000|2022-09-06 09:25:00|74803.7|74788.7|74762.7|74747.7|74823.2|74808.2|74761.8|74746.8|725
1662456600000|2022-09-06 09:30:00|74762.8|74747.8|74770.6|74755.6|74772|74756.5|74735.3|74717.9|730
1662456900000|2022-09-06 09:35:00|74771.6|74756.6|74723.6|74703.6|74780.3|74764.7|74718.1|74700.3|696
1662457200000|2022-09-06 09:40:00|74720.7|74705.7|74735.5|74720.5|74756.5|74741.5|74707.9|74692.2|696
1662457500000|2022-09-06 09:45:00|74734.6|74719.6|74699|74684|74750.7|74735|74697.2|74679.9|709
1662457800000|2022-09-06 09:50:00|74701.7|74681.7|74709.2|74694.2|74714.5|74699.5|74668.9|74652.3|712
1662458100000|2022-09-06 09:55:00|74708.8|74693.8|74726.1|74711.1|74747.7|74730.9|74708.3|74693.3|715
1662458400000|2022-09-06 10:00:00|74725.5|74710.5|74722|74707|74751.8|74734.2|74708.7|74693.7|748
1662458700000|2022-09-06 10:05:00|74721|74706|74710.6|74695.6|74728.4|74713.4|74694.7|74677.1|706
1662459000000|2022-09-06 10:10:00|74711.8|74696.8|74703.8|74688.8|74744.1|74729.1|74699.7|74684|725
1662459300000|2022-09-06 10:15:00|74704.2|74689.2|74848.2|74833.2|74870.4|74850.4|74701.5|74686.5|792
1662459600000|2022-09-06 10:20:00|74849.2|74829.2|74777.9|74757.9|74857.2|74839.6|74757.1|74739.8|737
1662459900000|2022-09-06 10:25:00|74777.1|74757.1|74835.4|74820.4|74859.7|74843.4|74773.3|74754.8|731
1662460200000|2022-09-06 10:30:00|74835.2|74820.2|74910.7|74890.7|74929.2|74914.2|74833.4|74816.7|742
1662460500000|2022-09-06 10:35:00|74911|74891|74900.9|74885.9|74921.6|74902.3|74875.8|74858.4|739
1662460800000|2022-09-06 10:40:00|74901.4|74886.4|74873.6|74858.6|74902.8|74887|74869.3|74854.3|702
1662461100000|2022-09-06 10:45:00|74874.2|74859.2|74912.8|74897.8|74917.5|74902.5|74860.1|74845.1|630
1662461400000|2022-09-06 10:50:00|74913.8|74898.8|74901.7|74886.7|74913.8|74898.8|74871.2|74856.2|704
1662461700000|2022-09-06 10:55:00|74902.2|74887.2|74928.2|74913.2|74960.4|74942.1|74901.2|74884.5|697
1662462000000|2022-09-06 11:00:00|74929.1|74914.1|74885.8|74870.8|74932.3|74917.3|74866|74851|705
1662462300000|2022-09-06 11:05:00|74885.7|74870.7|74889.4|74874.4|74915.1|74900.1|74873.9|74858.9|657
1662462600000|2022-09-06 11:10:00|74889.2|74874.2|74875.1|74860.1|74894.8|74879.8|74871.6|74855.3|600
1662462900000|2022-09-06 11:15:00|74875|74860|74862.7|74847.7|74875.1|74860.1|74841.7|74826.4|683
1662463200000|2022-09-06 11:20:00|74862.9|74847.9|74883.6|74868.6|74890.4|74875.4|74847.5|74831.3|725
1662463500000|2022-09-06 11:25:00|74882.5|74867.5|74897.5|74882.5|74915.1|74898.9|74875.7|74858.8|660
1662463800000|2022-09-06 11:30:00|74899.1|74884.1|74960.3|74940.3|74973.2|74957.9|74883.6|74868.3|740
1662464100000|2022-09-06 11:35:00|74957|74942|74938.5|74923.5|74962.3|74947.3|74919.9|74904.9|753
1662464400000|2022-09-06 11:40:00|74939.5|74924.5|74945.7|74930.7|74956.2|74940|74929.7|74914.7|699
1662464700000|2022-09-06 11:45:00|74945.8|74930.8|74961.5|74946.5|74973|74958|74935.3|74918|702
1662465000000|2022-09-06 11:50:00|74961.6|74946.6|74971.8|74956.8|74988|74973|74954.4|74939.4|721
1662465300000|2022-09-06 11:55:00|74969.5|74954.5|74941.9|74926.9|74976.2|74960.7|74935.4|74918.8|737
1662465600000|2022-09-06 12:00:00|74942.7|74927.7|74953|74938|74959|74944|74918.4|74903.4|739
1662465900000|2022-09-06 12:05:00|74952.7|74937.7|74926|74911|75008.2|74993.2|74912.1|74897.1|736
1662466200000|2022-09-06 12:10:00|74926.1|74911.1|74917.2|74902.2|74937.2|74922.2|74902.4|74887.4|712
1662466500000|2022-09-06 12:15:00|74916.4|74901.4|74927.1|74912.1|74934.3|74919.3|74898|74883|681
1662466800000|2022-09-06 12:20:00|74931.4|74916.4|74937.4|74922.4|74939.3|74924.3|74901.2|74884.5|736
1662467100000|2022-09-06 12:25:00|74937.3|74922.3|74950|74935|74955.9|74940.9|74925|74910|719
1662467400000|2022-09-06 12:30:00|74949.7|74934.7|74975.6|74960.6|74980.2|74965.2|74934.3|74919.3|752
1662467700000|2022-09-06 12:35:00|74978|74958|74938.4|74923.4|74979.1|74964.1|74924.6|74909.6|721
1662468000000|2022-09-06 12:40:00|74937.4|74922.4|74952.7|74937.7|74979.7|74961.7|74911.6|74895.5|730
1662468300000|2022-09-06 12:45:00|74952.8|74937.8|74986.7|74971.7|75002.2|74986.7|74948.6|74931.2|753
1662468600000|2022-09-06 12:50:00|74987.1|74972.1|75020.9|75005.9|75039.9|75024.4|74979|74964|757
1662468900000|2022-09-06 12:55:00|75020.8|75005.8|75121.7|75106.7|75128.7|75113.7|75011.9|74996.9|735
1662469200000|2022-09-06 13:00:00|75118.2|75103.2|75165.5|75150.5|75170.3|75153.4|75097.8|75082.8|779
1662469500000|2022-09-06 13:05:00|75165.4|75150.4|75178.8|75163.8|75214.1|75197.3|75156.1|75141.1|797
1662469800000|2022-09-06 13:10:00|75179.9|75159.9|75198.9|75178.9|75227.4|75212.4|75160|75144.3|766
1662470100000|2022-09-06 13:15:00|75197.8|75177.8|75141|75121|75197.8|75179.3|75121.7|75106.7|724
1662470400000|2022-09-06 13:20:00|75138.8|75123.8|75139.6|75124.6|75174.1|75159.1|75132.4|75117.4|733
1662470700000|2022-09-06 13:25:00|75139.7|75124.7|75150.1|75135.1|75175.3|75159|75126.7|75111.7|744
1662471000000|2022-09-06 13:30:00|75150.2|75135.2|75199.1|75184.1|75201.6|75186.6|75126.9|75111.9|795
1662471300000|2022-09-06 13:35:00|75199.2|75184.2|75171.3|75156.3|75203.9|75188.9|75166.4|75151.4|783
1662471600000|2022-09-06 13:40:00|75171.9|75156.9|75152.4|75132.4|75201.2|75186.2|75133.5|75117.4|793
1662471900000|2022-09-06 13:45:00|75151.9|75131.9|75180.7|75165.7|75198.7|75183.7|75079.3|75059.3|827
1662472200000|2022-09-06 13:50:00|75182.5|75167.5|75212.6|75197.6|75212.6|75197.6|75140.2|75122.4|811
1662472500000|2022-09-06 13:55:00|75216.7|75201.7|75242|75222|75262.6|75246.9|75198.6|75181.1|785
1662472800000|2022-09-06 14:00:00|75294.4|75266.1|75347.3|75327.3|75399.3|75380.6|75255.8|75238.9|845
1662473100000|2022-09-06 14:05:00|75344.2|75329.2|75274.9|75254.9|75351.1|75335.6|75243.9|75228.9|831
1662473400000|2022-09-06 14:10:00|75275.2|75255.2|75263.7|75248.7|75332.8|75316.2|75261.9|75246.9|823
1662473700000|2022-09-06 14:15:00|75264.1|75249.1|75224.5|75209.5|75274.6|75259.6|75205.6|75189.7|799
1662474000000|2022-09-06 14:20:00|75225.5|75210.5|75157.6|75142.6|75250.4|75235.4|75157.6|75142.6|812
1662474300000|2022-09-06 14:25:00|75159.2|75139.2|75128|75108|75171.3|75156.3|75067.2|75047.2|818
1662474600000|2022-09-06 14:30:00|75124.8|75104.8|75152.7|75137.7|75165.8|75147.8|75114.9|75094.9|796
1662474900000|2022-09-06 14:35:00|75149.8|75134.8|75156.6|75136.6|75193.1|75175.2|75139|75122.2|795
1662475200000|2022-09-06 14:40:00|75157.2|75137.2|75139.1|75119.1|75178.8|75161.3|75119.3|75103.1|778
1662475500000|2022-09-06 14:45:00|75139.8|75119.8|75103.5|75088.5|75171.9|75151.9|75097|75077|804
1662475800000|2022-09-06 14:50:00|75105.3|75085.3|75097.8|75082.8|75120.1|75100.1|75062.3|75045.5|785
1662476100000|2022-09-06 14:55:00|75100|75080|75091.3|75076.3|75126.2|75107.1|75075.7|75057.8|793
1662476400000|2022-09-06 15:00:00|75090.5|75075.5|74984.9|74964.9|75108.6|75091.1|74963.5|74943.5|807
1662476700000|2022-09-06 15:05:00|74978.7|74963.7|74915.9|74895.9|74988.6|74969.7|74903|74885.7|793
1662477000000|2022-09-06 15:10:00|74917|74897|74996.1|74981.1|75011.9|74992.4|74909.4|74891.9|760
1662477300000|2022-09-06 15:15:00|74995.8|74980.8|75037.3|75017.3|75049.5|75031.4|74988.8|74970.9|750
1662477600000|2022-09-06 15:20:00|75038.7|75018.7|75079.1|75059.1|75102.6|75084.6|75038|75018.7|768
1662477900000|2022-09-06 15:25:00|75079.5|75059.5|75040.9|75025.9|75126.3|75106.3|75026|75008.8|775
1662478200000|2022-09-06 15:30:00|75042.5|75027.5|75029.9|75014.9|75055|75037.9|74997.1|74982.1|781
1662478500000|2022-09-06 15:35:00|75026.5|75011.5|75053.2|75038.2|75072.6|75055.1|75011|74996|788
1662478800000|2022-09-06 15:40:00|75055.4|75040.4|75012|74997|75065.2|75046.5|74982.5|74967.5|779
1662479100000|2022-09-06 15:45:00|75012.8|74997.8|75042.5|75027.5|75053.4|75038.4|74983.7|74968.7|762
1662479400000|2022-09-06 15:50:00|75043.4|75028.4|75033.8|75018.8|75062.5|75047.5|75022.1|75007.1|769
1662479700000|2022-09-06 15:55:00|75034|75019|75030.2|75015.2|75054.9|75038.2|75025.7|75010.7|720
1662480000000|2022-09-06 16:00:00|75028.7|75013.7|75019.5|75004.5|75046.3|75031.3|74996.2|74981.2|735
1662480300000|2022-09-06 16:05:00|75019.7|75004.7|75074|75059|75083.6|75067.8|75000|74982.4|752
1662480600000|2022-09-06 16:10:00|75074.4|75059.4|75023.5|75003.5|75074.8|75059.4|75011.5|74994.2|762
1662480900000|2022-09-06 16:15:00|75021.6|75006.6|75056.3|75041.3|75063.7|75048.7|75016.2|75001.2|753
1662481200000|2022-09-06 16:20:00|75056.5|75041.5|75055.5|75040.5|75060.9|75045.9|75019.6|75004.6|714
1662481500000|2022-09-06 16:25:00|75055.9|75040.9|75035.1|75020.1|75082.7|75067.7|75029.9|75014.9|750
1662481800000|2022-09-06 16:30:00|75042|75027|75047.6|75032.6|75063.5|75046.6|75025|75008|738
1662482100000|2022-09-06 16:35:00|75048.6|75033.6|75081.6|75066.6|75087.1|75070.7|75039.8|75022.7|731
1662482400000|2022-09-06 16:40:00|75081.9|75066.9|75047.3|75032.3|75096|75081|75046.8|75031.8|738
1662482700000|2022-09-06 16:45:00|75048.4|75033.4|75052.7|75037.7|75077.9|75060|75046.1|75030.6|715
1662483000000|2022-09-06 16:50:00|75056.7|75041.7|75049.6|75034.6|75069|75053|75042.6|75025.3|697
1662483300000|2022-09-06 16:55:00|75049.5|75034.5|75056.8|75041.8|75058.7|75042.5|75032.3|75015.6|654
1662483600000|2022-09-06 17:00:00|75055.6|75040.6|75047.2|75032.2|75099.8|75084.8|75042.6|75027.6|747
1662483900000|2022-09-06 17:05:00|75047.4|75032.4|75108.8|75093.8|75112.2|75095.2|75046.6|75030.3|765
1662484200000|2022-09-06 17:10:00|75109|75094|75082.6|75067.6|75109|75094|75076.8|75061.8|717
1662484500000|2022-09-06 17:15:00|75082.3|75067.3|75058.3|75043.3|75092.5|75076.3|75054|75038.9|688
1662484800000|2022-09-06 17:20:00|75058.6|75043.6|75066.4|75051.4|75074.1|75057.9|75043.8|75028.8|689
1662485100000|2022-09-06 17:25:00|75067.4|75052.4|75081.8|75066.8|75098.4|75083.4|75054.9|75037.8|657
1662485400000|2022-09-06 17:30:00|75082.8|75067.8|75089.1|75074.1|75096.5|75080.4|75075|75060|664
1662485700000|2022-09-06 17:35:00|75090.8|75075.8|75111.5|75096.5|75116.3|75098.6|75088.8|75071.6|695
1662486000000|2022-09-06 17:40:00|75111|75096|75094|75079|75126.4|75111.4|75094|75079|638
1662486300000|2022-09-06 17:45:00|75093.9|75078.9|75123.4|75108.4|75126.2|75110.8|75093.8|75077.3|642
1662486600000|2022-09-06 17:50:00|75124|75109|75094.3|75079.3|75127.4|75110.6|75091|75076|612
1662486900000|2022-09-06 17:55:00|75094.6|75079.6|75127|75112|75134.5|75117.3|75094.6|75079.4|634
1662487200000|2022-09-06 18:00:00|75128|75113|75129|75114|75138.1|75123.1|75109.4|75094.4|690
1662487500000|2022-09-06 18:05:00|75128.9|75113.9|75136.5|75121.5|75158|75141.2|75121.7|75106.7|639
1662487800000|2022-09-06 18:10:00|75136.4|75121.4|75090.6|75075.6|75142.5|75126.1|75080.7|75065.7|713
1662488100000|2022-09-06 18:15:00|75091.4|75076.4|75088.2|75073.2|75106.9|75091.9|75077.4|75059.4|686
1662488400000|2022-09-06 18:20:00|75088.3|75073.3|75096.8|75076.8|75104.1|75086.9|75083.6|75067.8|662
1662488700000|2022-09-06 18:25:00|75093.6|75078.6|75117.9|75102.9|75121.8|75104.3|75089.5|75074.5|702
1662489000000|2022-09-06 18:30:00|75118.6|75103.6|75101.7|75086.7|75122|75107|75091.9|75075.7|692
1662489300000|2022-09-06 18:35:00|75101.8|75086.8|75075.2|75060.2|75113.4|75098.4|75063.1|75045.5|694
1662489600000|2022-09-06 18:40:00|75075.3|75060.3|75059|75044|75092.2|75075.7|75058.2|75043.2|643
1662489900000|2022-09-06 18:45:00|75058.2|75043.2|75081.1|75066.1|75083.2|75068.2|75039.1|75022.9|661
1662490200000|2022-09-06 18:50:00|75082|75067|75062.7|75047.7|75092|75077|75060.3|75045.3|665
1662490500000|2022-09-06 18:55:00|75062.5|75047.5|75049.5|75034.5|75068.8|75053.5|75031.4|75016.4|699
1662490800000|2022-09-06 19:00:00|75049.8|75034.8|75051|75036|75060.3|75042.9|75035.2|75018.8|681
1662491100000|2022-09-06 19:05:00|75051.1|75036.1|75072.5|75052.5|75081|75064.5|75050.2|75030.6|634
1662491400000|2022-09-06 19:10:00|75073.3|75053.3|75070.2|75055.2|75085.4|75068.8|75068.7|75051.4|655
1662491700000|2022-09-06 19:15:00|75071|75056|75068.1|75053.1|75077.1|75061.5|75052.5|75034.5|661
1662492000000|2022-09-06 19:20:00|75067.9|75052.9|75079.1|75059.1|75097.4|75079.1|75064.7|75046.8|658
1662492300000|2022-09-06 19:25:00|75080.9|75060.9|75079.3|75059.3|75091.5|75074.2|75068.1|75051.1|627
1662492600000|2022-09-06 19:30:00|75074.7|75059.7|75103.5|75083.5|75113.2|75097.3|75073.6|75057.9|654
1662492900000|2022-09-06 19:35:00|75103.9|75083.9|75120.9|75105.9|75125.1|75107.5|75093.8|75076.5|557
1662493200000|2022-09-06 19:40:00|75121.3|75106.3|75101.6|75081.6|75123.3|75108.3|75090.9|75073|626
1662493500000|2022-09-06 19:45:00|75101.9|75081.9|75075.2|75060.2|75111.3|75094.1|75074.7|75058.3|636
1662493800000|2022-09-06 19:50:00|75078.9|75063.9|75108.3|75093.3|75112.2|75097.2|75078.9|75063.9|609
1662494100000|2022-09-06 19:55:00|75110.8|75095.8|75091|75076|75116.4|75100.6|75089.4|75074.4|592
1662494400000|2022-09-06 20:00:00|75091.8|75076.8|75109.3|75089.3|75115.8|75097.1|75083|75066.6|512
1662494700000|2022-09-06 20:05:00|75109|75089|75112.7|75097.7|75117.3|75100.3|75105.2|75088.1|356
1662495000000|2022-09-06 20:10:00|75115.4|75095.4|75101.6|75086.6|75116.2|75097.7|75096.4|75077.2|362
1662495300000|2022-09-06 20:15:00|75102.9|75087.9|75088.1|75068.1|75106.5|75089.4|75085.2|75067.8|247
1662495600000|2022-09-06 20:20:00|75088|75068|75105.6|75085.6|75109.7|75091.1|75085.9|75067.9|341
1662495900000|2022-09-06 20:25:00|75106.1|75086.1|75104.7|75089.7|75115.3|75099.4|75103.2|75083.2|297
1662496200000|2022-09-06 20:30:00|75104.6|75089.6|75108.9|75088.9|75112.5|75095.5|75103.8|75086.2|345
1662496500000|2022-09-06 20:35:00|75109.4|75089.4|75101.3|75081.3|75111.9|75093.8|75098.9|75080.9|224
1662496800000|2022-09-06 20:40:00|75101.5|75081.5|75103.7|75083.7|75110.8|75091.9|75101.5|75081.5|221
1662497100000|2022-09-06 20:45:00|75103.9|75083.9|75099.9|75079.9|75105.2|75087.7|75095.6|75075.6|278
1662497400000|2022-09-06 20:50:00|75100.2|75080.2|75093|75073|75110.1|75090.1|75092.3|75072.3|308
1662497700000|2022-09-06 20:55:00|75092.9|75072.9|75094|75064.6|75095|75073.4|75072.7|75034.1|394
1662498000000|2022-09-06 21:00:00|75095.9|75062.7|75067.6|75043.3|75115.4|75068.3|75067.6|75013.1|88
1662498300000|2022-09-06 21:05:00|75067|75043.4|75077.3|75045.8|75108.6|75058.3|75064.4|75030.9|118
1662498600000|2022-09-06 21:10:00|75072.6|75052.6|75124.9|75025.9|75130.6|75052.6|75067.7|75007.4|100
1662498900000|2022-09-06 21:15:00|75123|75024|75100.4|75037.3|75131.5|75055.9|75088.3|75016.5|139
1662499200000|2022-09-06 21:20:00|75099.6|75032.4|75111.8|75060.3|75133.1|75070.3|75086.5|75016.4|98
1662499500000|2022-09-06 21:25:00|75119.9|75053|75121.3|75031.6|75138.6|75076.5|75090.7|75004.5|396
1662499800000|2022-09-06 21:30:00|75121.5|75031.7|75090.4|75053.8|75125.1|75067.4|75076.4|75026.1|303
1662500100000|2022-09-06 21:35:00|75092.3|75052.5|75100.5|75049|75108.9|75062.7|75077.2|75036.9|140
1662500400000|2022-09-06 21:40:00|75099.4|75047.7|75073.5|75053.5|75101.7|75064.9|75064.3|75042.7|241
1662500700000|2022-09-06 21:45:00|75073.1|75053.1|75089.9|75058|75106|75068.2|75073.1|75041.6|235
1662501000000|2022-09-06 21:50:00|75091.8|75051.1|75099.7|75052.1|75113.6|75065.9|75080.7|75038.4|169
1662501300000|2022-09-06 21:55:00|75091.8|75057.3|75099.7|75062.9|75129.7|75074|75083|75019.9|238
1662501600000|2022-09-06 22:00:00|75103|75061.3|75096.7|75076.7|75110|75079.9|75084.6|75034.9|377
1662501900000|2022-09-06 22:05:00|75097.6|75075.9|75090.5|75070.2|75100.2|75075.9|75086.8|75068.1|206
1662502200000|2022-09-06 22:10:00|75090.2|75069.7|75083.2|75063.2|75094.8|75072|75077.7|75057|230
1662502500000|2022-09-06 22:15:00|75083.5|75063.5|75092.9|75072.6|75105|75085|75080.3|75060.3|378
1662502800000|2022-09-06 22:20:00|75093.4|75072.4|75102.7|75082.7|75106.6|75087.7|75093.1|75071.4|386
1662503100000|2022-09-06 22:25:00|75103.1|75082.1|75098|75083|75113.3|75091.5|75097.9|75080.1|229
1662503400000|2022-09-06 22:30:00|75098.1|75083.1|75100.2|75085.2|75107.5|75088.1|75097.9|75079.4|316
1662503700000|2022-09-06 22:35:00|75100.1|75085.1|75110.1|75090.1|75113.4|75091.6|75098.3|75077.8|352
1662504000000|2022-09-06 22:40:00|75110|75090|75119.1|75099.1|75123.9|75103.9|75106.2|75087.6|318
1662504300000|2022-09-06 22:45:00|75119.5|75099.5|75121.6|75101.6|75126.2|75106.2|75116.6|75099.1|353
1662504600000|2022-09-06 22:50:00|75122|75102|75138.1|75118.1|75157.7|75137.7|75117.7|75100.8|427
1662504900000|2022-09-06 22:55:00|75138|75118|75149.6|75129.6|75154.9|75135|75134.9|75114.9|393
1662505200000|2022-09-06 23:00:00|75149.7|75129.7|75177.5|75157.5|75181.8|75161.8|75148.3|75128.3|356
1662505500000|2022-09-06 23:05:00|75177.2|75157.2|75189.2|75169.2|75199.8|75179.8|75171.9|75151.9|360
1662505800000|2022-09-06 23:10:00|75190.9|75170.9|75187.4|75167.4|75194.6|75176|75174.9|75154.9|370
1662506100000|2022-09-06 23:15:00|75189.1|75169.1|75185.4|75165.4|75190.5|75170.5|75173.2|75154.9|426
1662506400000|2022-09-06 23:20:00|75185.3|75165.3|75165.2|75145.2|75185.3|75165.3|75164.1|75144.5|411
1662506700000|2022-09-06 23:25:00|75165.4|75145.4|75170.7|75150.7|75171.5|75151.5|75152.7|75132.7|362
1662507000000|2022-09-06 23:30:00|75170.9|75150.9|75167|75147|75180.3|75160.3|75166|75146|360
1662507300000|2022-09-06 23:35:00|75165.8|75145.8|75159.4|75139.4|75173.9|75153.9|75158.1|75138.1|381
1662507600000|2022-09-06 23:40:00|75160|75140|75135.2|75115.2|75160.5|75140.5|75126.5|75106.5|380
1662507900000|2022-09-06 23:45:00|75135.4|75115.4|75140|75120|75144.6|75124.6|75132.7|75112.7|410
1662508200000|2022-09-06 23:50:00|75139.1|75119.1|75136.3|75116.3|75144.4|75124.4|75130.3|75110.3|403
1662508500000|2022-09-06 23:55:00|75136.4|75116.4|75145.9|75125.9|75146.9|75127.3|75131.3|75111.3|438
1662508800000|2022-09-07 00:00:00|75146|75126|75126.6|75111.6|75169|75149|75122|75102|646
1662509100000|2022-09-07 00:05:00|75126.8|75111.8|75102.4|75082.4|75127.2|75112.2|75094|75074|522
1662509400000|2022-09-07 00:10:00|75102.1|75082.1|75121.2|75101.2|75129.2|75114.2|75098.3|75080|454
1662509700000|2022-09-07 00:15:00|75119|75104|75204.5|75184.5|75226|75206|75117.8|75099.9|648
1662510000000|2022-09-07 00:20:00|75204.7|75184.7|75221.7|75201.7|75230.6|75213.2|75203.6|75183.6|701
1662510300000|2022-09-07 00:25:00|75224.5|75204.5|75214.7|75194.7|75224.5|75207|75199.6|75179.6|650
1662510600000|2022-09-07 00:30:00|75213.8|75193.8|75242.5|75227.5|75248.1|75233.1|75211.6|75192|626
1662510900000|2022-09-07 00:35:00|75243.1|75223.1|75213.4|75193.4|75243.1|75225.1|75212.4|75192.6|607
1662511200000|2022-09-07 00:40:00|75213.7|75193.7|75213|75193|75227.2|75207.2|75203.9|75185.8|578
1662511500000|2022-09-07 00:45:00|75212.9|75192.9|75212.2|75197.2|75219.5|75200.9|75196.3|75178.4|656
1662511800000|2022-09-07 00:50:00|75211.6|75196.6|75173.4|75153.4|75217.1|75199.2|75154.8|75138.2|703
1662512100000|2022-09-07 00:55:00|75175.4|75155.4|75196.2|75176.2|75205.1|75190.1|75174.4|75155.4|627
1662512400000|2022-09-07 01:00:00|75193.9|75178.9|75208.7|75188.7|75215.9|75199.4|75184.6|75168.5|625
1662512700000|2022-09-07 01:05:00|75208.4|75193.4|75256.1|75236.1|75256.1|75236.1|75196|75178.9|619
1662513000000|2022-09-07 01:10:00|75259|75239|75240.9|75220.9|75263.7|75243.7|75227.6|75212.6|691
1662513300000|2022-09-07 01:15:00|75241|75221|75218.8|75198.8|75244.8|75224.8|75213.7|75193.7|674
1662513600000|2022-09-07 01:20:00|75219.7|75199.7|75191.4|75176.4|75221.9|75202.2|75175.8|75157.7|639
1662513900000|2022-09-07 01:25:00|75192.1|75177.1|75195.4|75175.4|75200.7|75185.6|75184.1|75166.1|569
1662514200000|2022-09-07 01:30:00|75195.8|75175.8|75215|75200|75238.9|75221|75187.5|75171.4|685
1662514500000|2022-09-07 01:35:00|75215.9|75200.9|75222.9|75207.9|75270.9|75252.3|75215.4|75200.2|647
1662514800000|2022-09-07 01:40:00|75222.6|75207.6|75250|75230|75250.6|75230.9|75215.5|75198.3|645
1662515100000|2022-09-07 01:45:00|75250.2|75230.2|75216.4|75201.4|75254.8|75234.8|75212.3|75195|592
1662515400000|2022-09-07 01:50:00|75216.1|75201.1|75208|75188|75229.1|75212.2|75197.5|75182.5|586
1662515700000|2022-09-07 01:55:00|75208.5|75188.5|75204.4|75184.4|75224.2|75208.3|75201.1|75182.4|551
1662516000000|2022-09-07 02:00:00|75204.5|75184.5|75223.3|75203.3|75226.4|75207|75200.6|75183.1|597
1662516300000|2022-09-07 02:05:00|75223.5|75203.5|75251.6|75236.6|75259.1|75242.6|75222.9|75202.9|630
1662516600000|2022-09-07 02:10:00|75250.4|75235.4|75289.6|75269.6|75291.9|75271.9|75250.4|75235.4|677
1662516900000|2022-09-07 02:15:00|75291.2|75271.2|75251.2|75231.2|75292.3|75272.3|75236.4|75216.4|623
1662517200000|2022-09-07 02:20:00|75251.6|75231.6|75242.3|75222.3|75264.7|75244.7|75237.6|75217.6|534
1662517500000|2022-09-07 02:25:00|75242.1|75222.1|75208.2|75188.2|75247.5|75227.5|75201.7|75184.3|560
1662517800000|2022-09-07 02:30:00|75208.3|75188.3|75180.1|75165.1|75211.5|75192.3|75177.4|75162.4|632
1662518100000|2022-09-07 02:35:00|75180.4|75165.4|75191.7|75171.7|75200.4|75181.4|75174.4|75159.4|555
1662518400000|2022-09-07 02:40:00|75192.1|75172.1|75197.2|75177.2|75199.3|75182.8|75186.4|75168.1|497
1662518700000|2022-09-07 02:45:00|75194.2|75179.2|75212|75192|75223.7|75204.1|75187.3|75170.6|569
1662519000000|2022-09-07 02:50:00|75211.9|75191.9|75218.7|75198.7|75224.7|75204.7|75203.1|75184.9|523
1662519300000|2022-09-07 02:55:00|75218.4|75198.4|75240.8|75220.8|75244|75224.5|75218.4|75198.4|642
1662519600000|2022-09-07 03:00:00|75241.9|75221.9|75235|75220|75262.1|75242.3|75229.2|75209.2|682
1662519900000|2022-09-07 03:05:00|75237.4|75217.4|75244.7|75224.7|75246.3|75229.4|75225|75205|591
1662520200000|2022-09-07 03:10:00|75244.9|75224.9|75250.7|75230.7|75261.9|75245.1|75236.4|75216.4|594
1662520500000|2022-09-07 03:15:00|75251.1|75231.1|75257.8|75237.8|75276.1|75256.1|75244.5|75224.5|608
1662520800000|2022-09-07 03:20:00|75258|75238|75267.7|75252.7|75286.6|75266.6|75255.3|75235.3|575
1662521100000|2022-09-07 03:25:00|75268|75253|75264|75244|75283.7|75265.6|75254.2|75237.2|575
1662521400000|2022-09-07 03:30:00|75263.7|75243.7|75261|75246|75291.9|75271.9|75252|75234.2|617
1662521700000|2022-09-07 03:35:00|75264.1|75244.1|75282.8|75262.8|75284.2|75266.8|75258.2|75238.6|426
1662522000000|2022-09-07 03:40:00|75283.2|75263.2|75267.6|75247.6|75298.4|75282.1|75264|75246.4|557
1662522300000|2022-09-07 03:45:00|75267.7|75247.7|75252.8|75232.8|75270|75252.5|75247.5|75231.5|597
1662522600000|2022-09-07 03:50:00|75252.9|75232.9|75233.3|75218.3|75277.1|75259.2|75226.9|75211.9|603
1662522900000|2022-09-07 03:55:00|75233.9|75218.9|75222.1|75207.1|75245.9|75227.4|75222.1|75204.2|548
1662523200000|2022-09-07 04:00:00|75227.1|75210.9|75234.5|75214.5|75248.5|75231.9|75223.4|75206.3|561
1662523500000|2022-09-07 04:05:00|75235.1|75215.1|75242.3|75222.3|75250|75230.8|75233.9|75214.3|427
1662523800000|2022-09-07 04:10:00|75241.5|75221.5|75242.2|75222.2|75248.7|75231.2|75233.7|75216.2|436
1662524100000|2022-09-07 04:15:00|75241.4|75221.4|75259.9|75239.9|75261.2|75241.2|75239.8|75219.8|498
1662524400000|2022-09-07 04:20:00|75259.6|75239.6|75265.8|75245.8|75274|75256.3|75253.8|75236.9|572
1662524700000|2022-09-07 04:25:00|75262.3|75247.3|75263.8|75248.8|75276.2|75258.9|75260.8|75243.9|530
1662525000000|2022-09-07 04:30:00|75263.6|75248.6|75214.4|75199.4|75263.6|75248.6|75207.3|75188.7|659
1662525300000|2022-09-07 04:35:00|75214.7|75199.7|75179.9|75159.9|75226.5|75211.5|75174|75157.2|511
1662525600000|2022-09-07 04:40:00|75180.4|75160.4|75174.5|75159.5|75197.7|75177.7|75155.2|75135.2|540
1662525900000|2022-09-07 04:45:00|75174.4|75159.4|75163.5|75148.5|75182.7|75165|75160.5|75141.8|530
1662526200000|2022-09-07 04:50:00|75163.1|75148.1|75167.4|75147.4|75178.7|75160.4|75147.9|75131.3|571
1662526500000|2022-09-07 04:55:00|75167.2|75147.2|75179.4|75164.4|75191.2|75171.9|75166.7|75146.9|532
1662526800000|2022-09-07 05:00:00|75174.5|75159.5|75144.3|75129.3|75184.6|75167.1|75140.1|75121.7|616
1662527100000|2022-09-07 05:05:00|75144.8|75129.8|75133.7|75113.7|75151.2|75133.2|75122.6|75104.7|535
1662527400000|2022-09-07 05:10:00|75133.4|75113.4|75155.1|75135.1|75155.9|75138.9|75125.8|75108.1|497
1662527700000|2022-09-07 05:15:00|75154.9|75134.9|75137.7|75117.7|75156.1|75136.2|75123.8|75105.6|587
1662528000000|2022-09-07 05:20:00|75138.2|75118.2|75148.2|75128.2|75148.5|75128.5|75103.1|75088.1|519
1662528300000|2022-09-07 05:25:00|75148.3|75128.3|75160.7|75145.7|75161.4|75145.7|75137.9|75120.3|487
1662528600000|2022-09-07 05:30:00|75163.6|75143.6|75164.5|75149.5|75174.7|75157.4|75154.7|75138.5|508
1662528900000|2022-09-07 05:35:00|75164.1|75149.1|75182.5|75167.5|75190.1|75171.6|75162.6|75145|537
1662529200000|2022-09-07 05:40:00|75185.9|75165.9|75213.6|75193.6|75217.7|75200.9|75185.4|75165.4|510
1662529500000|2022-09-07 05:45:00|75213.8|75193.8|75202.4|75182.4|75214.3|75195.6|75185.9|75168.6|534
1662529800000|2022-09-07 05:50:00|75202.5|75182.5|75191.5|75171.5|75215.7|75195.7|75187.1|75168.8|535
1662530100000|2022-09-07 05:55:00|75190.3|75170.3|75180|75160|75198.7|75180.3|75170|75150|628
1662530400000|2022-09-07 06:00:00|75179.2|75159.2|75195.8|75180.8|75219.1|75203.7|75148.6|75130.6|710
1662530700000|2022-09-07 06:05:00|75194.4|75179.4|75183.3|75168.3|75216.1|75200.4|75161.4|75146.4|635
1662531000000|2022-09-07 06:10:00|75184.7|75169.7|75147|75127|75203.7|75188.7|75128.6|75113.6|688
1662531300000|2022-09-07 06:15:00|75147.1|75127.1|75169.2|75154.2|75180.6|75163.5|75128.8|75112.5|674
1662531600000|2022-09-07 06:20:00|75169.3|75154.3|75152.1|75137.1|75177.7|75162.7|75144|75129|630
1662531900000|2022-09-07 06:25:00|75152.3|75137.3|75144.9|75129.9|75170.6|75153.7|75142.1|75127.1|620
1662532200000|2022-09-07 06:30:00|75147.2|75132.2|75158|75143|75187.9|75172.9|75135.1|75120.1|692
1662532500000|2022-09-07 06:35:00|75158.5|75143.5|75122.7|75107.7|75161.7|75145.9|75112.8|75097.8|688
1662532800000|2022-09-07 06:40:00|75123.4|75108.4|75102.8|75087.8|75123.4|75108.4|75086.7|75071.7|717
1662533100000|2022-09-07 06:45:00|75105.9|75090.9|75062.9|75042.9|75111.6|75096.6|75058.1|75040.8|643
1662533400000|2022-09-07 06:50:00|75060.8|75045.8|75053.7|75038.7|75067.2|75052.2|75024.1|75006.3|665
1662533700000|2022-09-07 06:55:00|75054.1|75039.1|75072.3|75057.3|75089.3|75074.3|75035.2|75018.8|633
1662534000000|2022-09-07 07:00:00|75074.7|75054.7|75088.4|75073.4|75092.9|75074.6|75046.8|75029.3|753
1662534300000|2022-09-07 07:05:00|75088.1|75073.1|75107.2|75092.2|75113.8|75096.1|75070.5|75051.8|759
1662534600000|2022-09-07 07:10:00|75107.3|75092.3|75102.8|75082.8|75121.2|75105.1|75076.6|75061.3|726
1662534900000|2022-09-07 07:15:00|75105.4|75087.8|75110.7|75095.7|75117.6|75100.3|75073.7|75057.8|718
1662535200000|2022-09-07 07:20:00|75106.9|75091.9|75141.4|75126.4|75147.5|75129.3|75092.9|75077.7|712
1662535500000|2022-09-07 07:25:00|75141.7|75126.7|75161.5|75146.5|75181.8|75165|75141.7|75124|741
1662535800000|2022-09-07 07:30:00|75161.3|75146.3|75108.1|75093.1|75183.6|75168.1|75089.3|75071.8|730
1662536100000|2022-09-07 07:35:00|75110.1|75090.1|75088|75073|75132.6|75116.5|75077.1|75060.7|718
1662536400000|2022-09-07 07:40:00|75088.1|75073.1|75095.1|75080.1|75099.6|75084.6|75059.5|75042.1|676
1662536700000|2022-09-07 07:45:00|75091.7|75076.7|75053.4|75038.4|75091.8|75076.8|75052.8|75036.3|689
1662537000000|2022-09-07 07:50:00|75055.4|75040.4|75056|75036|75095|75075|75053.7|75034.7|685
1662537300000|2022-09-07 07:55:00|75054.4|75039.4|74945.9|74925.9|75058.8|75043.8|74907.1|74891.9|762
1662537600000|2022-09-07 08:00:00|74945.7|74925.7|74948.7|74933.7|74967|74951.6|74903.7|74886.9|763
1662537900000|2022-09-07 08:05:00|74949.1|74934.1|74948.6|74933.6|74961.7|74943.7|74897|74879.3|715
1662538200000|2022-09-07 08:10:00|74949.4|74934.4|74963.5|74948.5|74976|74961|74936.2|74921.2|701
1662538500000|2022-09-07 08:15:00|74966.3|74946.3|74989|74974|74990.4|74975.1|74916.9|74900.7|716
1662538800000|2022-09-07 08:20:00|74991|74971|75016.2|75001.2|75026.6|75011.6|74984.7|74969.7|680
1662539100000|2022-09-07 08:25:00|75017.1|75002.1|75001.7|74986.7|75027.4|75011.6|74985.3|74970.3|667
1662539400000|2022-09-07 08:30:00|75003.1|74988.1|75013.4|74993.4|75013.4|74998.1|74983.1|74966.2|725
1662539700000|2022-09-07 08:35:00|75010|74995|75027.1|75012.1|75027.1|75012.1|74991|74976|661
1662540000000|2022-09-07 08:40:00|75027.3|75012.3|74996.4|74981.4|75055.4|75040.1|74990.1|74974.3|704
1662540300000|2022-09-07 08:45:00|74993.7|74978.7|75000.8|74980.8|75021.7|75005.6|74990.7|74974.2|659
1662540600000|2022-09-07 08:50:00|75000.1|74985.8|75031.3|75011.3|75032.5|75015.1|74997.1|74981.5|656
1662540900000|2022-09-07 08:55:00|75031.5|75016.5|75068.9|75048.9|75081.7|75061.7|75017.3|75001.2|699
1662541200000|2022-09-07 09:00:00|75067.4|75047.4|75084.1|75064.1|75104.4|75087.4|75011.8|74996.8|773
1662541500000|2022-09-07 09:05:00|75084.3|75064.3|75139.8|75119.8|75139.8|75122.5|75028.3|75011.5|739
1662541800000|2022-09-07 09:10:00|75133.6|75118.6|75133.4|75118.4|75157.5|75141.1|75112.3|75094.7|709
1662542100000|2022-09-07 09:15:00|75133.6|75118.6|75095.9|75080.9|75149.4|75132.1|75086.2|75070|716
1662542400000|2022-09-07 09:20:00|75096.3|75081.3|75123.1|75108.1|75124.8|75109|75083.9|75066.6|660
1662542700000|2022-09-07 09:25:00|75124|75109|75123.8|75108.8|75136.1|75121.1|75092.5|75077.5|696
1662543000000|2022-09-07 09:30:00|75122.6|75107.6|75084.3|75069.3|75123.8|75108.8|75081.1|75063.6|688
1662543300000|2022-09-07 09:35:00|75087.3|75072.3|75084.1|75069.1|75089.3|75074.3|75066.6|75050.1|661
1662543600000|2022-09-07 09:40:00|75084.5|75069.5|75025.1|75010.1|75085.3|75070.3|75016.2|75001.2|649
1662543900000|2022-09-07 09:45:00|75030.4|75015.4|75039.3|75024.3|75071.7|75056.7|75024.6|75007.9|666
1662544200000|2022-09-07 09:50:00|75038.9|75023.9|75077|75062|75083.7|75068.7|75038.8|75023.8|599
1662544500000|2022-09-07 09:55:00|75076.2|75061.2|75052.5|75037.5|75077.3|75062.3|75031.7|75016.7|649
1662544800000|2022-09-07 10:00:00|75053.5|75038.5|75083.9|75068.9|75095.1|75080.1|75041.3|75026.3|629
1662545100000|2022-09-07 10:05:00|75084.9|75069.9|75131.9|75116.9|75139.5|75122.6|75084.4|75069.4|716
1662545400000|2022-09-07 10:10:00|75132.9|75117.9|75139.5|75124.5|75170.5|75155.5|75129.2|75112.1|660
1662545700000|2022-09-07 10:15:00|75139.6|75124.6|75154.2|75139.2|75164.5|75147.6|75127.6|75112.6|697
1662546000000|2022-09-07 10:20:00|75153.4|75138.4|75121.2|75101.2|75164.3|75149.1|75109.7|75092|686
1662546300000|2022-09-07 10:25:00|75118.8|75103.8|75078.1|75063.1|75129.1|75110.8|75068.2|75053.2|690
1662546600000|2022-09-07 10:30:00|75077.9|75062.9|75127|75112|75134.6|75119.6|75073.4|75058.4|700
1662546900000|2022-09-07 10:35:00|75124.4|75109.4|75100.3|75085.3|75128.2|75113.2|75091.1|75074.7|704
1662547200000|2022-09-07 10:40:00|75102.5|75082.5|75119.8|75104.8|75124.3|75107.6|75097.2|75079.7|654
1662547500000|2022-09-07 10:45:00|75120.4|75105.4|75123.7|75108.7|75138.8|75122|75083.7|75064.9|664
1662547800000|2022-09-07 10:50:00|75123.4|75108.4|75096.3|75076.3|75123.4|75108.4|75076.2|75061.2|763
1662548100000|2022-09-07 10:55:00|75095.4|75080.4|75143.4|75128.4|75163.8|75146.7|75083.1|75066.4|740
1662548400000|2022-09-07 11:00:00|75145.6|75125.6|75207.5|75187.5|75223.4|75203.4|75103.5|75088.2|756
1662548700000|2022-09-07 11:05:00|75207.3|75187.3|75153.4|75138.4|75219.1|75204.1|75152.3|75136.3|759
1662549000000|2022-09-07 11:10:00|75153|75138|75134.4|75119.4|75170|75152.8|75123.7|75106.8|723
1662549300000|2022-09-07 11:15:00|75136.9|75116.9|75111.3|75096.3|75141.1|75123.5|75104.5|75089.5|652
1662549600000|2022-09-07 11:20:00|75111.6|75096.6|75153.2|75138.2|75157.3|75140.1|75104.6|75088.2|664
1662549900000|2022-09-07 11:25:00|75152.5|75137.5|75154.8|75134.8|75175.9|75158.3|75143.2|75125.7|684
1662550200000|2022-09-07 11:30:00|75150.7|75135.7|75216.4|75201.4|75220.2|75205.2|75145.9|75130.9|706
1662550500000|2022-09-07 11:35:00|75216.2|75201.2|75236|75221|75296.9|75281.9|75201.7|75186.7|759
1662550800000|2022-09-07 11:40:00|75235.9|75220.9|75166.7|75151.7|75244.5|75229.5|75155.7|75140.7|750
1662551100000|2022-09-07 11:45:00|75165.6|75150.6|75215.7|75200.7|75218.8|75201.3|75165.6|75149.6|723
1662551400000|2022-09-07 11:50:00|75215.6|75200.6|75208|75193|75247|75229.4|75203.5|75187.1|717
1662551700000|2022-09-07 11:55:00|75207.7|75192.7|75287.5|75272.5|75300.6|75283.2|75203.1|75185.9|785
1662552000000|2022-09-07 12:00:00|75287.6|75272.6|75266.2|75251.2|75308.3|75291.9|75246.1|75231.1|739
1662552300000|2022-09-07 12:05:00|75265.9|75250.9|75252.1|75237.1|75273|75258|75229.4|75214.4|769
1662552600000|2022-09-07 12:10:00|75253.6|75238.6|75238.3|75223.3|75279.7|75261.4|75235.7|75218.1|734
1662552900000|2022-09-07 12:15:00|75238.6|75223.6|75223.5|75208.5|75251.2|75236.2|75205.4|75190.4|740
1662553200000|2022-09-07 12:20:00|75228.3|75213.3|75190.4|75170.4|75234.1|75219.1|75175.8|75160.8|728
1662553500000|2022-09-07 12:25:00|75187.6|75172.6|75175.7|75160.7|75204|75187.4|75163.2|75147.4|667
1662553800000|2022-09-07 12:30:00|75175.2|75160.2|75191.9|75176.9|75226.3|75209.3|75161.3|75143.4|768
1662554100000|2022-09-07 12:35:00|75190.3|75175.3|75179.2|75164.2|75211.8|75193.8|75168.4|75152.9|693
1662554400000|2022-09-07 12:40:00|75179.1|75164.1|75249.8|75234.8|75257.6|75240.1|75179.1|75164.1|711
1662554700000|2022-09-07 12:45:00|75251.7|75231.7|75246.5|75231.5|75265.9|75249.7|75239.2|75222.6|717
1662555000000|2022-09-07 12:50:00|75246|75231|75204|75184|75246.7|75231.7|75196.9|75179.4|741
1662555300000|2022-09-07 12:55:00|75201.2|75186.2|75178.2|75158.2|75205.4|75187.1|75163.7|75148.7|692
1662555600000|2022-09-07 13:00:00|75175.9|75160.9|75228.9|75213.9|75246.2|75231.2|75171.7|75153.7|770
1662555900000|2022-09-07 13:05:00|75230.1|75215.1|75210.8|75195.8|75230.1|75215.1|75190.7|75175.7|769
1662556200000|2022-09-07 13:10:00|75210.7|75195.7|75201.8|75181.8|75220.3|75202.8|75174.5|75159.5|756
1662556500000|2022-09-07 13:15:00|75199.9|75184.9|75089.2|75074.2|75199.9|75184.9|75085|75065.1|741
1662556800000|2022-09-07 13:20:00|75091.2|75076.2|75102.4|75087.4|75116.7|75101.7|75058.5|75043.5|750
1662557100000|2022-09-07 13:25:00|75102.9|75087.9|75100.9|75085.9|75123.6|75108.6|75093.8|75078.8|712
1662557400000|2022-09-07 13:30:00|75100.7|75085.7|75021.5|75006.5|75101.9|75086.9|75020.8|75004.3|795
1662557700000|2022-09-07 13:35:00|75021|75006|74978.7|74963.7|75030.3|75010.8|74976.4|74960.1|790
1662558000000|2022-09-07 13:40:00|74981.8|74966.8|75025|75010|75030.2|75013.6|74965|74950|772
1662558300000|2022-09-07 13:45:00|75024.5|75009.5|75013.4|74998.4|75048.7|75033.7|75004.7|74986.5|758
1662558600000|2022-09-07 13:50:00|75013.8|74998.8|75045.6|75030.6|75050.8|75033|75011.1|74995.2|766
1662558900000|2022-09-07 13:55:00|75045.7|75030.7|75111.7|75096.7|75121.2|75103.9|75014.6|74997.1|789
1662559200000|2022-09-07 14:00:00|75110.6|75095.6|75069.3|75054.3|75127.4|75112.3|75044.7|75028.7|825
1662559500000|2022-09-07 14:05:00|75067.4|75052.4|75016|74996|75073.2|75058.2|75010.9|74994|781
1662559800000|2022-09-07 14:10:00|75012.6|74997.6|75010.8|74995.8|75016.9|74998.6|74968.1|74950.2|777
1662560100000|2022-09-07 14:15:00|75008.2|74993.2|74980.9|74965.9|75022|75004.6|74979.6|74964.6|764
1662560400000|2022-09-07 14:20:00|74980.7|74965.7|74905.9|74890.9|74986.8|74969.7|74898|74883|795
1662560700000|2022-09-07 14:25:00|74906.6|74891.6|74852.8|74832.8|74909.4|74894.4|74826.5|74809.8|799
1662561000000|2022-09-07 14:30:00|74852|74832|74771.2|74756.2|74852|74832|74758.4|74738.4|819
1662561300000|2022-09-07 14:35:00|74769.8|74754.8|74785.8|74770.8|74812.2|74797.2|74752.9|74736.5|801
1662561600000|2022-09-07 14:40:00|74780.4|74765.4|74804.9|74784.9|74811.8|74794.1|74771.7|74756.7|794
1662561900000|2022-09-07 14:45:00|74805.4|74785.4|74807.9|74787.9|74851|74834.4|74782.8|74762.8|782
1662562200000|2022-09-07 14:50:00|74808.4|74788.4|74759.5|74744.5|74817.9|74801.6|74743.5|74728.5|797
1662562500000|2022-09-07 14:55:00|74760.6|74745.6|74755.1|74740.1|74779.8|74764.8|74750.8|74735.8|779
1662562800000|2022-09-07 15:00:00|74753.9|74738.9|74765.6|74750.6|74783.5|74763.5|74739.1|74723.7|774
1662563100000|2022-09-07 15:05:00|74765.5|74750.5|74828.6|74813.6|74830.4|74813.9|74765.4|74750.4|760
1662563400000|2022-09-07 15:10:00|74828.9|74813.9|74736.9|74716.9|74828.9|74813.9|74713.9|74698|748
1662563700000|2022-09-07 15:15:00|74734.4|74719.4|74741.3|74726.3|74767.5|74749.9|74725.7|74705.7|752
1662564000000|2022-09-07 15:20:00|74741|74726|74735.9|74715.9|74753.6|74738|74722.4|74705|745
1662564300000|2022-09-07 15:25:00|74734.1|74719.1|74783.2|74763.2|74786.3|74771.3|74714.7|74694.7|669
1662564600000|2022-09-07 15:30:00|74781.7|74761.7|74783.5|74768.5|74803.2|74785.2|74766.2|74746.2|710
1662564900000|2022-09-07 15:35:00|74785.4|74765.4|74749.8|74729.8|74790.3|74773.7|74737.8|74722.8|739
1662565200000|2022-09-07 15:40:00|74747.2|74732.2|74805.7|74790.7|74809.4|74793.3|74747.2|74732.2|742
1662565500000|2022-09-07 15:45:00|74805.3|74790.3|74801.1|74786.1|74809.1|74792.5|74786|74771|699
1662565800000|2022-09-07 15:50:00|74800.1|74785.1|74816.9|74801.9|74816.9|74801.9|74780.7|74765|668
1662566100000|2022-09-07 15:55:00|74817.5|74802.5|74821|74806|74831.6|74816.6|74803.2|74786.6|668
1662566400000|2022-09-07 16:00:00|74821.4|74806.4|74792.7|74777.7|74828.4|74812.3|74791.6|74775.1|651
1662566700000|2022-09-07 16:05:00|74792.4|74777.4|74757.8|74742.8|74793.4|74778.4|74753.4|74737.4|645
1662567000000|2022-09-07 16:10:00|74759.1|74744.1|74759.7|74744.7|74772.4|74757.4|74750.8|74733.3|646
1662567300000|2022-09-07 16:15:00|74759.5|74744.5|74758.3|74738.3|74765|74749.3|74734.7|74718.4|700
1662567600000|2022-09-07 16:20:00|74758.1|74738.1|74746.5|74726.5|74769.2|74753.5|74740.8|74723.1|678
1662567900000|2022-09-07 16:25:00|74746.7|74726.7|74724.6|74709.6|74754.7|74737.7|74718.6|74702.7|638
1662568200000|2022-09-07 16:30:00|74724.3|74709.3|74716.4|74701.4|74732|74715.7|74706.9|74690.7|632
1662568500000|2022-09-07 16:35:00|74715.9|74700.9|74723.7|74703.7|74725.6|74709.7|74682.6|74666.1|664
1662568800000|2022-09-07 16:40:00|74724.1|74704.1|74591.2|74571.2|74737.8|74721.3|74588.2|74571.2|789
1662569100000|2022-09-07 16:45:00|74591.5|74571.5|74609.5|74594.5|74614.2|74598.7|74563.1|74546.2|706
1662569400000|2022-09-07 16:50:00|74609.3|74594.3|74585.1|74565.1|74644|74626.8|74579.1|74561.6|693
1662569700000|2022-09-07 16:55:00|74585|74565|74566.2|74551.2|74596|74579.1|74550.1|74535.1|667
1662570000000|2022-09-07 17:00:00|74566.9|74551.9|74491.4|74471.4|74581.9|74566.9|74479.9|74459.9|705
1662570300000|2022-09-07 17:05:00|74491.7|74471.7|74499.3|74479.3|74500.5|74485.5|74465.9|74445.9|721
1662570600000|2022-09-07 17:10:00|74497.4|74482.4|74483.7|74463.7|74507.3|74489.6|74470.7|74454.9|679
1662570900000|2022-09-07 17:15:00|74484.1|74464.1|74432.2|74412.2|74491.4|74476|74379.1|74359.1|747
1662571200000|2022-09-07 17:20:00|74432.3|74412.3|74403.3|74383.3|74432.3|74416|74381.3|74361.3|707
1662571500000|2022-09-07 17:25:00|74403.4|74388.4|74418.8|74398.8|74426.9|74406.9|74400|74380|672
1662571800000|2022-09-07 17:30:00|74418.6|74398.6|74429.6|74409.6|74452.1|74434.3|74415.4|74395.4|656
1662572100000|2022-09-07 17:35:00|74431.4|74411.4|74417.9|74397.9|74454.5|74435.2|74413.8|74395.8|684
1662572400000|2022-09-07 17:40:00|74415.9|74400.9|74409.1|74389.1|74436|74419.4|74399.5|74382.3|699
1662572700000|2022-09-07 17:45:00|74408.5|74388.5|74366.4|74351.4|74409|74391|74364.8|74346.5|708
1662573000000|2022-09-07 17:50:00|74369.4|74349.4|74393.2|74378.2|74397.8|74380|74347.9|74329.2|686
1662573300000|2022-09-07 17:55:00|74392.9|74377.9|74394.3|74374.3|74414.7|74397.3|74384|74367.6|639
1662573600000|2022-09-07 18:00:00|74394.5|74374.5|74396.1|74376.1|74414.4|74396.5|74381.5|74364.4|688
1662573900000|2022-09-07 18:05:00|74391.7|74376.7|74432.8|74412.8|74442.1|74425.9|74388.1|74370.9|604
1662574200000|2022-09-07 18:10:00|74428.8|74413.8|74425.2|74405.2|74437.8|74417.8|74413.7|74394.8|614
1662574500000|2022-09-07 18:15:00|74425.5|74405.5|74449.4|74429.4|74457.3|74439.3|74421.2|74403.5|529
1662574800000|2022-09-07 18:20:00|74448.6|74428.6|74457.7|74437.7|74459.5|74442.7|74444.4|74426.1|593
1662575100000|2022-09-07 18:25:00|74457.4|74437.4|74449.9|74434.9|74463.5|74445.7|74447.8|74429.9|564
1662575400000|2022-09-07 18:30:00|74449.7|74434.7|74438|74423|74449.9|74434.9|74431.1|74416.1|607
1662575700000|2022-09-07 18:35:00|74438.2|74423.2|74436.4|74416.4|74443.7|74428.7|74429.5|74412.8|595
1662576000000|2022-09-07 18:40:00|74436.7|74416.7|74453.2|74438.2|74460.3|74440.3|74429.6|74412.3|540
1662576300000|2022-09-07 18:45:00|74453.3|74438.3|74487.8|74467.8|74492.8|74472.8|74453.3|74438.3|580
1662576600000|2022-09-07 18:50:00|74490.7|74470.7|74468.3|74453.3|74491|74476|74466.8|74450.6|587
1662576900000|2022-09-07 18:55:00|74468.5|74453.5|74503.4|74483.4|74508.9|74488.9|74467.7|74452.7|607
1662577200000|2022-09-07 19:00:00|74504|74484|74458.4|74438.4|74508|74493|74457.9|74437.9|612
1662577500000|2022-09-07 19:05:00|74458.5|74438.5|74439.8|74419.8|74461.9|74444.2|74433.8|74414.4|634
1662577800000|2022-09-07 19:10:00|74440|74420|74417.3|74402.3|74446.5|74426.5|74414.9|74396.5|571
1662578100000|2022-09-07 19:15:00|74417.1|74402.1|74395|74375|74421.6|74402.1|74393.8|74373.8|612
1662578400000|2022-09-07 19:20:00|74391.7|74371.7|74371.7|74351.7|74398.7|74378.7|74362.3|74342.3|593
1662578700000|2022-09-07 19:25:00|74371.8|74351.8|74402.7|74382.7|74406.4|74386.4|74368.8|74348.8|583
1662579000000|2022-09-07 19:30:00|74402.6|74382.6|74351.4|74331.4|74404.5|74385.7|74349.5|74330.5|630
1662579300000|2022-09-07 19:35:00|74350|74330|74354.1|74339.1|74363.9|74343.9|74349.6|74329.6|591
1662579600000|2022-09-07 19:40:00|74353.9|74338.9|74335|74315|74357.5|74339.1|74331.2|74314.3|528
1662579900000|2022-09-07 19:45:00|74334|74319|74324.8|74304.8|74349.9|74331.4|74320.6|74300.6|488
1662580200000|2022-09-07 19:50:00|74325.2|74305.2|74321.8|74301.8|74335.9|74315.9|74318.4|74298.4|601
1662580500000|2022-09-07 19:55:00|74319.2|74299.2|74305.5|74285.5|74328.5|74308.5|74296.6|74276.6|638
1662580800000|2022-09-07 20:00:00|74306.2|74286.2|74321|74301|74324.6|74304.6|74298.9|74278.9|509
1662581100000|2022-09-07 20:05:00|74320.8|74300.8|74328|74308|74331.8|74311.8|74318|74298|456
1662581400000|2022-09-07 20:10:00|74328.3|74308.3|74324|74304|74332.5|74312.5|74322.7|74302.7|430
1662581700000|2022-09-07 20:15:00|74323.9|74303.9|74314.4|74294.4|74327.8|74307.8|74313.1|74293.1|355
1662582000000|2022-09-07 20:20:00|74314.9|74294.9|74298.9|74278.9|74314.9|74294.9|74291.2|74271.2|390
1662582300000|2022-09-07 20:25:00|74299.1|74279.1|74322.3|74302.3|74327.8|74307.8|74298.4|74278.4|458
1662582600000|2022-09-07 20:30:00|74322.4|74302.4|74322.4|74302.4|74329|74309|74317.8|74297.8|406
1662582900000|2022-09-07 20:35:00|74321.8|74301.8|74325.4|74305.4|74328.2|74308.2|74320.5|74300.5|357
1662583200000|2022-09-07 20:40:00|74325.5|74305.5|74315.5|74295.5|74328.4|74308.4|74299.7|74279.7|500
1662583500000|2022-09-07 20:45:00|74314.5|74294.5|74313.4|74293.4|74317.3|74297.3|74299.4|74279.4|334
1662583800000|2022-09-07 20:50:00|74312.6|74292.6|74324.1|74304.1|74328|74308|74310.9|74290.9|307
1662584100000|2022-09-07 20:55:00|74324.8|74304.8|74356.8|74279.3|74370.1|74308.2|74307.1|74244.8|419
1662584400000|2022-09-07 21:00:00|74352.6|74278.6|74315.3|74260.5|74408.7|74309.7|74314.5|74252.9|78
1662584700000|2022-09-07 21:05:00|74317.8|74255|74305.8|74285.8|74317.8|74285.8|74294.5|74255|84
1662585000000|2022-09-07 21:10:00|74315.2|74264.5|74305.9|74273.8|74319.3|74280.9|74295.8|74257.3|178
1662585300000|2022-09-07 21:15:00|74303.7|74275.4|74312.6|74277.5|74320.8|74283.3|74289.5|74259.7|218
1662585600000|2022-09-07 21:20:00|74313|74276.4|74312.2|74275.2|74347.2|74299.1|74298.3|74267.1|365
1662585900000|2022-09-07 21:25:00|74309.4|74276.7|74318.1|74280|74322.4|74287.6|74300.1|74272.1|143
1662586200000|2022-09-07 21:30:00|74315.4|74286.4|74316.2|74280.9|74320.7|74287.9|74305|74277.2|176
1662586500000|2022-09-07 21:35:00|74310|74284.6|74311.9|74282.1|74319.3|74288.7|74304|74279.2|234
1662586800000|2022-09-07 21:40:00|74311|74282.8|74305.8|74285.8|74315.3|74290.3|74304.5|74279.7|191
1662587100000|2022-09-07 21:45:00|74306.2|74286.2|74316.9|74290.2|74320|74293.9|74302.6|74279.1|247
1662587400000|2022-09-07 21:50:00|74318.6|74290.1|74312.2|74281.1|74360.9|74305.2|74310|74278.7|309
1662587700000|2022-09-07 21:55:00|74318.1|74281.2|74319.7|74288.2|74328.7|74292.6|74307.2|74277.4|206
1662588000000|2022-09-07 22:00:00|74313.3|74291|74298.1|74271.8|74319|74291|74283.5|74260|346
1662588300000|2022-09-07 22:05:00|74297.2|74272|74298.4|74278.4|74307.5|74280.4|74287.5|74267.5|248
1662588600000|2022-09-07 22:10:00|74297.4|74277.4|74292|74272|74305.5|74283.9|74289.9|74269.8|403
1662588900000|2022-09-07 22:15:00|74291.6|74271.4|74293.6|74273.6|74298.3|74277.6|74273.9|74254.6|624
1662589200000|2022-09-07 22:20:00|74294.4|74273.4|74315.9|74291.7|74324.5|74303.2|74293.7|74272.5|617
1662589500000|2022-09-07 22:25:00|74314.5|74292.9|74312|74291.8|74321.6|74298.3|74305.7|74282.9|524
1662589800000|2022-09-07 22:30:00|74311.7|74291.7|74319.7|74299.7|74322.3|74301.1|74296.1|74274.2|506
1662590100000|2022-09-07 22:35:00|74319.5|74297.9|74328.4|74307.4|74331.8|74310.7|74318.2|74297.9|456
1662590400000|2022-09-07 22:40:00|74328.5|74307.5|74331.1|74311.1|74335|74315|74323.4|74303.4|465
1662590700000|2022-09-07 22:45:00|74330.1|74310.1|74340.6|74320.6|74342|74320.7|74327|74307|497
1662591000000|2022-09-07 22:50:00|74339.4|74319.4|74334.2|74314.2|74340.4|74319.6|74329.3|74310.7|366
1662591300000|2022-09-07 22:55:00|74334.1|74314.1|74328.2|74308.2|74340.6|74319.5|74324.2|74303.5|333
1662591600000|2022-09-07 23:00:00|74330.6|74310.6|74348.3|74328.3|74349.6|74330.5|74330|74310|401
1662591900000|2022-09-07 23:05:00|74347.9|74327.9|74350.7|74330.7|74352.5|74334.1|74340.5|74320.5|468
1662592200000|2022-09-07 23:10:00|74350.3|74330.3|74374|74354|74375.4|74359|74350.3|74330.3|458
1662592500000|2022-09-07 23:15:00|74373.6|74353.6|74378.1|74358.1|74378.7|74360|74366.1|74346.9|402
1662592800000|2022-09-07 23:20:00|74377.9|74357.9|74396|74376|74398.2|74381.3|74375.4|74357.2|461
1662593100000|2022-09-07 23:25:00|74395.8|74375.8|74418.5|74398.5|74420.1|74401.8|74391.5|74372.4|385
1662593400000|2022-09-07 23:30:00|74418.6|74398.6|74409.7|74389.7|74419.7|74402.5|74407.7|74388.5|298
1662593700000|2022-09-07 23:35:00|74409.6|74389.6|74405.3|74385.3|74411.3|74392.3|74397.9|74379.9|424
1662594000000|2022-09-07 23:40:00|74405.2|74385.2|74412.4|74392.4|74419.9|74399.9|74403.5|74383.5|338
1662594300000|2022-09-07 23:45:00|74412.1|74392.1|74399.6|74379.6|74413.3|74393.3|74398.1|74379.6|294
1662594600000|2022-09-07 23:50:00|74400.5|74380.5|74404.6|74384.6|74407|74387|74398.6|74378.6|358
1662594900000|2022-09-07 23:55:00|74405.9|74385.9|74386.2|74366.2|74407.8|74390.7|74384.8|74364.8|376
1662595200000|2022-09-08 00:00:00|74383.3|74363.3|74394.9|74379.9|74399.4|74380.1|74362.6|74344.5|667
1662595500000|2022-09-08 00:05:00|74394.2|74379.2|74425.7|74405.7|74439.6|74422.5|74394.2|74377.6|581
1662595800000|2022-09-08 00:10:00|74426.7|74406.7|74428.6|74413.6|74436.1|74418|74413.6|74393.8|528
1662596100000|2022-09-08 00:15:00|74429.5|74409.5|74409.7|74389.7|74433|74413|74401.5|74381.5|603
1662596400000|2022-09-08 00:20:00|74409.1|74389.1|74428|74408|74431.9|74411.9|74397.9|74381.3|607
1662596700000|2022-09-08 00:25:00|74428.4|74408.4|74437.9|74417.9|74438.5|74418.5|74413.6|74393.6|583
1662597000000|2022-09-08 00:30:00|74437.1|74417.1|74461.8|74441.8|74468.9|74450.9|74430.9|74413.6|646
1662597300000|2022-09-08 00:35:00|74461.7|74441.7|74478.7|74458.7|74484.3|74464.3|74450.5|74432.5|566
1662597600000|2022-09-08 00:40:00|74478.8|74458.8|74473.9|74453.9|74482.3|74464.5|74471.4|74452.2|481
1662597900000|2022-09-08 00:45:00|74474.1|74454.1|74488.1|74468.1|74499.3|74480.1|74470.5|74452|508
1662598200000|2022-09-08 00:50:00|74487.9|74467.9|74492.9|74472.9|74494.9|74475|74480.3|74462.5|550
1662598500000|2022-09-08 00:55:00|74495.9|74475.9|74480.6|74460.6|74495.9|74475.9|74472.3|74454.5|584
1662598800000|2022-09-08 01:00:00|74481.1|74461.1|74475|74455|74481.2|74463.6|74468.8|74451.6|607
1662599100000|2022-09-08 01:05:00|74474.4|74454.4|74457.7|74437.7|74475|74456.9|74453.3|74433.3|601
1662599400000|2022-09-08 01:10:00|74457.1|74437.1|74474.5|74454.5|74481.5|74463.9|74447.7|74431|523
1662599700000|2022-09-08 01:15:00|74473.8|74453.8|74464.7|74444.7|74480.6|74460.6|74438.6|74420.6|682
1662600000000|2022-09-08 01:20:00|74465.1|74445.1|74444.9|74424.9|74465.1|74445.1|74440.6|74421.5|680
1662600300000|2022-09-08 01:25:00|74445|74425|74444.6|74424.6|74450.9|74433.7|74437.3|74418.1|503
1662600600000|2022-09-08 01:30:00|74445.2|74425.2|74463.2|74443.2|74469.4|74449.5|74432.9|74412.9|612
1662600900000|2022-09-08 01:35:00|74463.1|74443.1|74473.8|74453.8|74479.3|74461.2|74449.4|74429.4|577
1662601200000|2022-09-08 01:40:00|74471.2|74451.2|74460.2|74440.2|74477|74460.1|74448.7|74429.4|612
1662601500000|2022-09-08 01:45:00|74460|74440|74460.6|74440.6|74461.7|74442.2|74434|74416.8|578
1662601800000|2022-09-08 01:50:00|74460.1|74440.1|74472.9|74452.9|74479.8|74460.6|74455.6|74435.6|584
1662602100000|2022-09-08 01:55:00|74473.1|74453.1|74484.6|74464.6|74486.8|74466.8|74468.7|74448.7|534
1662602400000|2022-09-08 02:00:00|74485.6|74465.6|74473.7|74453.7|74486|74466|74463.4|74445|557
1662602700000|2022-09-08 02:05:00|74471.6|74451.6|74472|74452|74486|74466|74469.8|74449.8|537
1662603000000|2022-09-08 02:10:00|74472.1|74452.1|74478.2|74458.2|74478.7|74460.8|74454.7|74434.9|527
1662603300000|2022-09-08 02:15:00|74477.8|74457.8|74480.2|74460.2|74488.9|74468.9|74458.9|74439.8|611
1662603600000|2022-09-08 02:20:00|74477|74457|74474.2|74454.2|74485.6|74466.3|74462|74443.2|598
1662603900000|2022-09-08 02:25:00|74474.3|74454.3|74454.6|74434.6|74481|74461|74451|74431.9|556
1662604200000|2022-09-08 02:30:00|74453.7|74433.7|74454.3|74434.3|74458.7|74438.7|74444.6|74425.9|518
1662604500000|2022-09-08 02:35:00|74454.6|74434.6|74466.5|74446.5|74477.9|74459.7|74447.6|74431.4|574
1662604800000|2022-09-08 02:40:00|74466.7|74446.7|74448.3|74428.3|74470.1|74452.3|74443.8|74423.8|564
1662605100000|2022-09-08 02:45:00|74447.7|74427.7|74449.8|74429.8|74464.6|74446.7|74447.6|74427.6|534
1662605400000|2022-09-08 02:50:00|74449.6|74429.6|74462.8|74442.8|74467.5|74450.3|74449.5|74429.5|476
1662605700000|2022-09-08 02:55:00|74462.9|74442.9|74465.7|74445.7|74482.4|74462.4|74461.8|74441.8|467
1662606000000|2022-09-08 03:00:00|74465.6|74445.6|74477.3|74457.3|74479.4|74461.7|74463.3|74443.3|496
1662606300000|2022-09-08 03:05:00|74476.2|74456.2|74476|74456|74523.2|74503.2|74472.5|74452.5|685
1662606600000|2022-09-08 03:10:00|74475.9|74455.9|74442.5|74422.5|74482.5|74462.5|74441.5|74421.5|638
1662606900000|2022-09-08 03:15:00|74442|74422|74451.6|74431.6|74461|74441|74439.3|74419.3|611
1662607200000|2022-09-08 03:20:00|74451.5|74431.5|74464.1|74444.1|74467.8|74447.8|74439.8|74420|547
1662607500000|2022-09-08 03:25:00|74463.5|74443.5|74463.2|74443.2|74477.3|74460.5|74459.2|74440.7|526
1662607800000|2022-09-08 03:30:00|74463.4|74443.4|74456.7|74441.7|74479.3|74461.6|74452.6|74436.8|522
1662608100000|2022-09-08 03:35:00|74459.1|74439.1|74468.3|74448.3|74477.7|74460.6|74458.6|74438.6|546
1662608400000|2022-09-08 03:40:00|74468.2|74448.2|74471.8|74451.8|74480.4|74462.9|74464.5|74445.9|535
1662608700000|2022-09-08 03:45:00|74471.3|74451.3|74491.7|74471.7|74493.6|74475.6|74467.8|74451.1|514
1662609000000|2022-09-08 03:50:00|74491.8|74471.8|74487.5|74467.5|74508.1|74488.1|74483.9|74465.3|490
1662609300000|2022-09-08 03:55:00|74487.4|74467.4|74474.8|74454.8|74489|74469|74466.8|74449.3|516
1662609600000|2022-09-08 04:00:00|74474.9|74454.9|74453.9|74433.9|74476.5|74456.5|74446.9|74430.2|506
1662609900000|2022-09-08 04:05:00|74453.2|74433.2|74458.1|74438.1|74471.4|74451.4|74446.6|74427.4|483
1662610200000|2022-09-08 04:10:00|74457.9|74437.9|74455.7|74435.7|74466.9|74449.7|74455.3|74435.3|465
1662610500000|2022-09-08 04:15:00|74455.9|74435.9|74435.7|74415.7|74455.9|74435.9|74424.3|74404.3|508
1662610800000|2022-09-08 04:20:00|74435.5|74415.5|74426.2|74406.2|74437.6|74420.1|74412.1|74392.1|548
1662611100000|2022-09-08 04:25:00|74426.6|74406.6|74412.4|74392.4|74436.6|74416.6|74412.4|74392.4|425
1662611400000|2022-09-08 04:30:00|74412.6|74392.6|74429.5|74409.5|74438.2|74418.5|74412.6|74392.6|415
1662611700000|2022-09-08 04:35:00|74429.7|74409.7|74442.2|74422.2|74447.5|74430.4|74429.7|74409.7|473
1662612000000|2022-09-08 04:40:00|74442|74422|74441.1|74421.1|74450.5|74430.5|74434.9|74417.2|488
1662612300000|2022-09-08 04:45:00|74441|74421|74453.1|74433.1|74453.1|74433.1|74439.4|74419.4|479
1662612600000|2022-09-08 04:50:00|74453.8|74433.8|74447.5|74427.5|74471.2|74453.9|74447.4|74427.4|449
1662612900000|2022-09-08 04:55:00|74447.6|74427.6|74448.5|74428.5|74453.7|74433.8|74436.2|74420.8|443
1662613200000|2022-09-08 05:00:00|74448.6|74428.6|74432.9|74417.9|74449.6|74430.8|74428.6|74411.1|464
1662613500000|2022-09-08 05:05:00|74434.9|74414.9|74426|74406|74434.9|74417.5|74407.5|74389.7|490
1662613800000|2022-09-08 05:10:00|74425.9|74405.9|74412.3|74392.3|74425.9|74407.4|74410.9|74391.2|522
1662614100000|2022-09-08 05:15:00|74413.8|74393.8|74417.1|74397.1|74419.7|74401.7|74408.6|74390.5|436
1662614400000|2022-09-08 05:20:00|74417|74397|74400.5|74380.5|74418.6|74400.4|74396.8|74376.8|511
1662614700000|2022-09-08 05:25:00|74400.6|74380.6|74407.8|74387.8|74408.4|74390.3|74396.8|74379|499
1662615000000|2022-09-08 05:30:00|74407.9|74387.9|74413.5|74393.5|74420.5|74402.1|74401.2|74384|546
1662615300000|2022-09-08 05:35:00|74414.5|74394.5|74412|74392|74430.9|74413.3|74409.5|74391.1|499
1662615600000|2022-09-08 05:40:00|74411.9|74391.9|74407.2|74387.2|74419.6|74399.6|74394.1|74376.5|556
1662615900000|2022-09-08 05:45:00|74406.8|74386.8|74394.4|74374.4|74412.5|74393.9|74366|74346|664
1662616200000|2022-09-08 05:50:00|74393.9|74373.9|74413|74393|74413.2|74395|74384|74364|583
1662616500000|2022-09-08 05:55:00|74413.5|74393.5|74387.5|74372.5|74421.5|74402.2|74387.5|74370.5|631
1662616800000|2022-09-08 06:00:00|74389.4|74374.4|74343.6|74323.6|74395|74375.1|74335.8|74318.5|749
1662617100000|2022-09-08 06:05:00|74343.4|74323.4|74340.6|74325.6|74356.5|74341.5|74319|74304|730
1662617400000|2022-09-08 06:10:00|74342.8|74327.8|74299.8|74284.8|74345|74328.4|74296.7|74281.1|708
1662617700000|2022-09-08 06:15:00|74300.7|74285.7|74286.5|74271.5|74303.6|74286.4|74263.1|74243.6|730
1662618000000|2022-09-08 06:20:00|74287.1|74272.1|74304.7|74289.7|74314.8|74297.5|74281.3|74266.3|652
1662618300000|2022-09-08 06:25:00|74306.5|74291.5|74294.4|74274.4|74313.9|74298.9|74284.2|74267|670
1662618600000|2022-09-08 06:30:00|74294.2|74274.2|74295.1|74280.1|74311.4|74295.2|74290.4|74273.5|683
1662618900000|2022-09-08 06:35:00|74295.9|74280.9|74353.3|74333.3|74353.3|74336.7|74295.9|74279.4|682
1662619200000|2022-09-08 06:40:00|74353.1|74333.1|74376.8|74356.8|74384.5|74367.2|74347.2|74329.2|695
1662619500000|2022-09-08 06:45:00|74376.9|74356.9|74400.4|74385.4|74409.3|74391.7|74373.9|74356|664
1662619800000|2022-09-08 06:50:00|74401.1|74386.1|74385.4|74370.4|74413.2|74398.2|74385.4|74370.4|688
1662620100000|2022-09-08 06:55:00|74386.1|74371.1|74387.5|74367.5|74410.6|74393.3|74378.8|74363.5|708
1662620400000|2022-09-08 07:00:00|74386.6|74366.6|74405.7|74390.7|74410.8|74395.8|74365.5|74347.3|763
1662620700000|2022-09-08 07:05:00|74406.1|74391.1|74351.4|74336.4|74412.8|74397.4|74351.4|74336.4|740
1662621000000|2022-09-08 07:10:00|74349|74334|74381.6|74366.6|74405.6|74390.6|74343.1|74325.3|742
1662621300000|2022-09-08 07:15:00|74381.7|74366.7|74442.4|74427.4|74460.6|74442.9|74372|74357|781
1662621600000|2022-09-08 07:20:00|74442.5|74427.5|74474.4|74459.4|74503.5|74484.9|74429.4|74414.4|750
1662621900000|2022-09-08 07:25:00|74472|74452|74457.9|74442.9|74490|74475|74454.3|74436|733
1662622200000|2022-09-08 07:30:00|74457.5|74442.5|74480.8|74465.8|74495.8|74478.7|74452.2|74435.4|774
1662622500000|2022-09-08 07:35:00|74480.6|74465.6|74453.5|74438.5|74507|74492|74443.9|74428.9|724
1662622800000|2022-09-08 07:40:00|74447.2|74432.2|74466|74446|74466.3|74448.8|74419.5|74402|750
1662623100000|2022-09-08 07:45:00|74471.7|74451.7|74497|74482|74503|74488|74451.6|74436.6|708
1662623400000|2022-09-08 07:50:00|74496.9|74481.9|74520.8|74500.8|74549|74529.4|74496.9|74480.2|710
1662623700000|2022-09-08 07:55:00|74518.3|74503.3|74510.7|74490.7|74536.1|74518.6|74488.2|74470.7|738
1662624000000|2022-09-08 08:00:00|74509.9|74489.9|74481.4|74466.4|74509.9|74489.9|74465.6|74450.6|769
1662624300000|2022-09-08 08:05:00|74481.6|74466.6|74461.7|74441.7|74497.6|74482.6|74460.1|74441.2|723
1662624600000|2022-09-08 08:10:00|74460.8|74440.8|74452.3|74432.3|74466.2|74448.3|74448.9|74430.3|662
1662624900000|2022-09-08 08:15:00|74452.2|74432.2|74459.1|74439.1|74480.3|74463.2|74440.8|74422.8|705
1662625200000|2022-09-08 08:20:00|74459.3|74439.3|74469.3|74449.3|74478.5|74463.5|74424.2|74405.9|794
1662625500000|2022-09-08 08:25:00|74468.6|74448.6|74485.1|74470.1|74514.7|74494.7|74451.5|74433.2|780
1662625800000|2022-09-08 08:30:00|74487.1|74467.1|74491.8|74476.8|74498|74480.2|74442.8|74423.4|755
1662626100000|2022-09-08 08:35:00|74490.4|74475.4|74504.8|74484.8|74534.6|74517.6|74485.2|74469.7|715
1662626400000|2022-09-08 08:40:00|74505|74485|74457.2|74442.2|74505|74486.9|74451.8|74436.8|731
1662626700000|2022-09-08 08:45:00|74457.7|74442.7|74465.3|74450.3|74483.7|74468.6|74443.4|74427.2|718
1662627000000|2022-09-08 08:50:00|74465.2|74450.2|74454.2|74439.2|74470.3|74455.3|74439.3|74424.3|640
1662627300000|2022-09-08 08:55:00|74454|74439|74387|74372|74459.2|74443.3|74387|74369.4|680
1662627600000|2022-09-08 09:00:00|74388.3|74373.3|74378.5|74363.5|74407.8|74389.2|74368.8|74353.8|701
1662627900000|2022-09-08 09:05:00|74378.7|74363.7|74379.9|74364.9|74394.6|74379.6|74373.8|74356.9|582
1662628200000|2022-09-08 09:10:00|74379.4|74364.4|74388.9|74373.9|74394.2|74376.4|74359.7|74344.7|663
1662628500000|2022-09-08 09:15:00|74388.8|74373.8|74367.8|74347.8|74395|74378.4|74360.5|74342.7|627
1662628800000|2022-09-08 09:20:00|74367.1|74347.1|74365.1|74350.1|74382.1|74364.1|74355.4|74340.3|648
1662629100000|2022-09-08 09:25:00|74364.2|74349.2|74369.3|74354.3|74396.3|74380.3|74360.2|74343.4|583
1662629400000|2022-09-08 09:30:00|74368.9|74353.9|74382.4|74367.4|74393|74376.2|74364.9|74347.6|690
1662629700000|2022-09-08 09:35:00|74382.3|74367.3|74360.7|74340.7|74393.1|74375.5|74357.8|74340.7|683
1662630000000|2022-09-08 09:40:00|74360.4|74340.4|74364.6|74349.6|74383.7|74368.7|74356.9|74340.4|651
1662630300000|2022-09-08 09:45:00|74364.1|74349.1|74373.4|74358.4|74380.6|74365.6|74354.1|74339.1|641
1662630600000|2022-09-08 09:50:00|74374.4|74359.4|74376.2|74356.2|74377.7|74362.7|74343.1|74323.1|689
1662630900000|2022-09-08 09:55:00|74376.3|74356.3|74383.9|74368.9|74403.5|74387.6|74370.1|74353.1|678
1662631200000|2022-09-08 10:00:00|74384|74369|74407.6|74392.6|74427.7|74412.7|74381.6|74361.6|654
1662631500000|2022-09-08 10:05:00|74407.3|74392.3|74401|74381|74419.9|74403.1|74393.6|74376.5|622
1662631800000|2022-09-08 10:10:00|74401.1|74381.1|74364.2|74349.2|74403.6|74386.3|74363.4|74346.2|584
1662632100000|2022-09-08 10:15:00|74363.5|74348.5|74330.2|74315.2|74371.2|74355.3|74328.3|74313.3|622
1662632400000|2022-09-08 10:20:00|74329.2|74314.2|74255.1|74240.1|74338.8|74323.8|74251.2|74234.4|665
1662632700000|2022-09-08 10:25:00|74255|74240|74294.7|74274.7|74308.4|74292.3|74249.4|74234.4|743
1662633000000|2022-09-08 10:30:00|74291.2|74271.2|74262.5|74247.5|74320.7|74302.2|74262|74244.8|727
1662633300000|2022-09-08 10:35:00|74262.1|74247.1|74256.1|74236.1|74276|74258.3|74246.9|74230.9|685
1662633600000|2022-09-08 10:40:00|74253.6|74238.6|74294.4|74274.4|74300.1|74282.9|74253.5|74238.5|666
1662633900000|2022-09-08 10:45:00|74291.9|74276.9|74279.3|74264.3|74298.2|74281.3|74271.4|74253.6|697
1662634200000|2022-09-08 10:50:00|74278.2|74263.2|74287.5|74267.5|74315.4|74299.7|74276.9|74259.9|671
1662634500000|2022-09-08 10:55:00|74286.1|74266.1|74298|74283|74304.6|74288.1|74241.1|74223|705
1662634800000|2022-09-08 11:00:00|74298.5|74283.5|74320.4|74305.4|74331.2|74316.2|74296.5|74276.5|732
1662635100000|2022-09-08 11:05:00|74320.7|74305.7|74312.3|74297.3|74334|74317.9|74305.1|74288.5|631
1662635400000|2022-09-08 11:10:00|74314.4|74299.4|74288.3|74273.3|74322.5|74303.2|74264.3|74244.3|641
1662635700000|2022-09-08 11:15:00|74288.1|74273.1|74265.7|74250.7|74291.2|74276.2|74264.8|74249.8|668
1662636000000|2022-09-08 11:20:00|74265.9|74250.9|74265.6|74250.6|74292.3|74277.3|74251.6|74236.6|635
1662636300000|2022-09-08 11:25:00|74265.3|74250.3|74242.1|74222.1|74279.9|74263|74214.2|74194.2|737
1662636600000|2022-09-08 11:30:00|74242|74222|74227|74212|74270.3|74255.3|74214.6|74199.6|730
1662636900000|2022-09-08 11:35:00|74226.6|74211.6|74192.9|74177.9|74255.2|74235.2|74192.2|74172.2|738
1662637200000|2022-09-08 11:40:00|74192.8|74177.8|74193.2|74178.2|74209.5|74194.5|74168.4|74153.4|758
1662637500000|2022-09-08 11:45:00|74194.1|74179.1|74169.8|74154.8|74194.6|74179.6|74156.6|74141.6|669
1662637800000|2022-09-08 11:50:00|74170.3|74155.3|74187.7|74172.7|74199.4|74184.4|74164.5|74149.5|634
1662638100000|2022-09-08 11:55:00|74189|74169|74225.6|74210.6|74229.8|74214.8|74179.2|74162|705
1662638400000|2022-09-08 12:00:00|74221.5|74206.5|74230.2|74215.2|74257.7|74242.7|74204.7|74189.7|749
1662638700000|2022-09-08 12:05:00|74229|74214|74213.5|74198.5|74230.1|74215.1|74186.9|74169.8|710
1662639000000|2022-09-08 12:10:00|74212.6|74197.6|74324.3|74252.8|74443.4|74400.6|74205.6|74190.6|737
1662639300000|2022-09-08 12:15:00|74312.5|74229.3|74399.1|74379.1|74399.1|74379.1|74160.5|74117.8|841
1662639600000|2022-09-08 12:20:00|74406.1|74386.1|74280.9|74260.9|74482.7|74462.7|74280.6|74260.6|830
1662639900000|2022-09-08 12:25:00|74279.2|74259.2|74299.2|74279.2|74357.5|74338.6|74263.8|74243.8|797
1662640200000|2022-09-08 12:30:00|74298.2|74278.2|74370.5|74350.5|74417.8|74397.9|74277.4|74261.2|837
1662640500000|2022-09-08 12:35:00|74366.2|74346.2|74317.2|74302.2|74386.5|74368|74309|74293.9|829
1662640800000|2022-09-08 12:40:00|74316.7|74301.7|74342.3|74327.3|74391.7|74376.7|74306.3|74291.3|831
1662641100000|2022-09-08 12:45:00|74345.3|74325.3|74368|74353|74417.4|74399.6|74294.1|74279.1|828
1662641400000|2022-09-08 12:50:00|74367.8|74352.8|74191.6|74171.6|74370.6|74352.8|74183|74163|834
1662641700000|2022-09-08 12:55:00|74195.8|74175.8|74372|74352|74412.2|74392.9|74171.4|74151.4|830
1662642000000|2022-09-08 13:00:00|74380.1|74360.1|74521|74501|74530.1|74510.1|74362.8|74345.1|834
1662642300000|2022-09-08 13:05:00|74518.2|74498.2|74673.4|74653.4|74697.7|74677.7|74517.3|74497.3|835
1662642600000|2022-09-08 13:10:00|74673.6|74653.6|74843.6|74823.6|74885.3|74867.1|74673.6|74653.6|842
1662642900000|2022-09-08 13:15:00|74838.6|74821.8|74751.5|74736.5|74890.5|74872.9|74751.5|74735.3|828
1662643200000|2022-09-08 13:20:00|74752.5|74732.5|74753.5|74733.5|74818.8|74800.1|74705.9|74685.9|819
1662643500000|2022-09-08 13:25:00|74752.2|74737.2|74655.3|74635.3|74764.6|74746.5|74627.7|74612.2|827
1662643800000|2022-09-08 13:30:00|74658.6|74638.6|74695.3|74680.3|74742.1|74725.4|74657.7|74638.6|839
1662644100000|2022-09-08 13:35:00|74698.3|74683.3|74580.5|74565.5|74746.3|74726.7|74558.6|74540.8|838
1662644400000|2022-09-08 13:40:00|74582.5|74567.5|74458.5|74443.5|74655.7|74635.7|74450|74431.8|834
1662644700000|2022-09-08 13:45:00|74462.5|74447.5|74460.8|74445.8|74560.4|74544.2|74450.8|74433.7|832
1662645000000|2022-09-08 13:50:00|74461.7|74446.7|74577.6|74562.6|74586.5|74568.8|74460.3|74443.2|825
1662645300000|2022-09-08 13:55:00|74577.4|74562.4|74634.8|74614.8|74641.6|74622.2|74539.2|74524.2|815
1662645600000|2022-09-08 14:00:00|74633.5|74613.5|74764.6|74749.6|74781.7|74761.7|74633.5|74613.5|820
1662645900000|2022-09-08 14:05:00|74764.3|74749.3|74716.1|74696.1|74807.2|74789.5|74699.8|74684.7|807
1662646200000|2022-09-08 14:10:00|74714.5|74699.5|74748.7|74733.7|74796|74781|74696.8|74680.5|806
1662646500000|2022-09-08 14:15:00|74751.1|74736.1|74708|74688|74794.1|74777.6|74705.4|74688|821
1662646800000|2022-09-08 14:20:00|74706.5|74691.5|74695.3|74680.3|74719.9|74704.9|74664.3|74647|789
1662647100000|2022-09-08 14:25:00|74694.4|74679.4|74627.4|74612.4|74697.5|74682.5|74621.2|74606.2|779
1662647400000|2022-09-08 14:30:00|74627.9|74612.9|74583.4|74568.4|74645.2|74628.6|74544.2|74529.2|805
1662647700000|2022-09-08 14:35:00|74582.9|74567.9|74639.8|74624.8|74650.4|74635.1|74572.7|74557.7|776
1662648000000|2022-09-08 14:40:00|74640|74625|74651.2|74636.2|74665.2|74648.2|74608.7|74592.1|758
1662648300000|2022-09-08 14:45:00|74650.9|74635.9|74624.7|74609.7|74667.1|74651.9|74598.6|74582.7|786
1662648600000|2022-09-08 14:50:00|74626.6|74606.6|74665.6|74650.6|74694.8|74676.8|74626|74606.6|792
1662648900000|2022-09-08 14:55:00|74666.9|74651.9|74694.4|74679.4|74703.1|74685.7|74664.5|74649.5|806
1662649200000|2022-09-08 15:00:00|74694|74679|74656.4|74641.4|74718.8|74702|74656.4|74640.6|769
1662649500000|2022-09-08 15:05:00|74659.7|74639.7|74637.6|74622.6|74668.7|74650.8|74613.1|74598.1|758
1662649800000|2022-09-08 15:10:00|74640|74625|74588.1|74573.1|74642.9|74627.9|74588.1|74573.1|703
1662650100000|2022-09-08 15:15:00|74589.5|74574.5|74635.9|74620.9|74659.8|74643.8|74583.2|74568.2|776
1662650400000|2022-09-08 15:20:00|74635.2|74620.2|74611.1|74596.1|74637.3|74620.2|74597.6|74582.6|735
1662650700000|2022-09-08 15:25:00|74612.5|74592.5|74669.7|74654.7|74683.6|74666.3|74611.2|74592.4|736
1662651000000|2022-09-08 15:30:00|74670.8|74655.8|74672.6|74657.6|74679.3|74662.1|74646|74631|738
1662651300000|2022-09-08 15:35:00|74673.5|74658.5|74709.8|74694.8|74720.6|74705.2|74669|74654|748
1662651600000|2022-09-08 15:40:00|74708.9|74693.9|74738.9|74723.9|74741.2|74726.2|74701.5|74686.5|748
1662651900000|2022-09-08 15:45:00|74739.8|74724.8|74728.1|74713.1|74749.7|74734.4|74709|74694|720
1662652200000|2022-09-08 15:50:00|74724.8|74709.8|74696.7|74681.7|74735.9|74720.9|74692|74674.7|646
1662652500000|2022-09-08 15:55:00|74698.9|74683.9|74715.4|74700.4|74717.5|74700.4|74669.7|74654.6|691
1662652800000|2022-09-08 16:00:00|74714.7|74699.7|74676.8|74661.8|74717.4|74699.7|74661.1|74643|782
1662653100000|2022-09-08 16:05:00|74676.5|74661.5|74747.2|74727.2|74767|74752|74676.5|74661.5|810
1662653400000|2022-09-08 16:10:00|74747.6|74727.6|74759.6|74744.6|74784.9|74769.1|74731.9|74714.6|784
1662653700000|2022-09-08 16:15:00|74760.2|74745.2|74754.1|74734.1|74766.6|74749.7|74723.4|74708.4|779
1662654000000|2022-09-08 16:20:00|74752.1|74737.1|74714.4|74699.4|74761.9|74741.9|74713.5|74696.5|745
1662654300000|2022-09-08 16:25:00|74713.7|74698.7|74683.2|74668.2|74713.7|74698.7|74679.1|74663.8|748
1662654600000|2022-09-08 16:30:00|74683.3|74668.3|74687.4|74667.4|74695.2|74680.2|74674.6|74658.7|705
1662654900000|2022-09-08 16:35:00|74687.2|74672.2|74684|74669|74705.6|74688.2|74674.2|74656.4|724
1662655200000|2022-09-08 16:40:00|74684.3|74669.3|74653.1|74638.1|74684.9|74669.9|74643.7|74626.7|697
1662655500000|2022-09-08 16:45:00|74653.3|74638.3|74580.3|74565.3|74668.5|74651.5|74579.7|74564.7|725
1662655800000|2022-09-08 16:50:00|74579.4|74564.4|74610.9|74595.9|74613.9|74596.6|74575.4|74558.5|698
1662656100000|2022-09-08 16:55:00|74611|74596|74600.8|74585.8|74620.2|74602.2|74574.7|74558.4|673
1662656400000|2022-09-08 17:00:00|74604.1|74584.1|74618.1|74598.1|74632.5|74615.9|74583.6|74567.2|693
1662656700000|2022-09-08 17:05:00|74618.2|74598.2|74571.3|74556.3|74618.9|74602.5|74568.9|74553.9|702
1662657000000|2022-09-08 17:10:00|74569.1|74554.1|74468.3|74453.3|74572.4|74557.4|74461.1|74446.1|784
1662657300000|2022-09-08 17:15:00|74467.5|74452.5|74471.9|74451.9|74517.2|74499.3|74457.2|74442|694
1662657600000|2022-09-08 17:20:00|74468|74453|74442.2|74427.2|74479.8|74464.8|74441.2|74426.2|700
1662657900000|2022-09-08 17:25:00|74442.4|74427.4|74423.4|74408.4|74459.8|74443.2|74415.1|74397.8|725
1662658200000|2022-09-08 17:30:00|74423.3|74408.3|74410.8|74395.8|74442|74426.5|74408|74391.1|697
1662658500000|2022-09-08 17:35:00|74413.1|74393.1|74373.7|74358.7|74414.5|74396.7|74369.5|74353.1|702
1662658800000|2022-09-08 17:40:00|74374.2|74359.2|74398.3|74383.3|74411.3|74394.1|74370.8|74353.4|733
1662659100000|2022-09-08 17:45:00|74399.7|74384.7|74398.3|74383.3|74413.5|74397.8|74375.2|74360.2|683
1662659400000|2022-09-08 17:50:00|74398|74383|74421|74406|74421.1|74406.1|74395.6|74378.7|688
1662659700000|2022-09-08 17:55:00|74421.2|74406.2|74413|74398|74429.9|74413.2|74399.1|74384.1|705
1662660000000|2022-09-08 18:00:00|74412.6|74397.6|74394.3|74379.3|74415.7|74400.7|74389.3|74372.6|713
1662660300000|2022-09-08 18:05:00|74393.2|74378.2|74416.1|74396.1|74416.6|74399.5|74370.4|74353.9|651
1662660600000|2022-09-08 18:10:00|74416.8|74396.8|74420.6|74405.6|74431.7|74414|74400.2|74382.8|681
1662660900000|2022-09-08 18:15:00|74420.7|74405.7|74420.9|74405.9|74437.2|74422.2|74396.3|74378.7|680
1662661200000|2022-09-08 18:20:00|74420.6|74405.6|74407|74392|74427.3|74412.3|74399.9|74384.9|676
1662661500000|2022-09-08 18:25:00|74406.8|74391.8|74397.6|74382.6|74411.4|74396.4|74394|74377|666
1662661800000|2022-09-08 18:30:00|74397.7|74382.7|74388.4|74368.4|74405.6|74389.5|74377.8|74362.8|600
1662662100000|2022-09-08 18:35:00|74385.8|74370.8|74391.5|74376.5|74408.2|74392.1|74381.8|74365|597
1662662400000|2022-09-08 18:40:00|74391.3|74376.3|74410.5|74395.5|74429.3|74411.9|74385.9|74370.9|712
1662662700000|2022-09-08 18:45:00|74410.9|74395.9|74408.3|74393.3|74430.8|74414.6|74405.2|74388.9|655
1662663000000|2022-09-08 18:50:00|74409.7|74394.7|74402.8|74387.8|74426.9|74410|74393|74378|719
1662663300000|2022-09-08 18:55:00|74402.7|74387.7|74429.9|74414.9|74434.8|74419.8|74400.6|74385.6|611
1662663600000|2022-09-08 19:00:00|74430.3|74415.3|74433.5|74413.5|74436.6|74418.6|74403|74385.5|658
1662663900000|2022-09-08 19:05:00|74433.6|74413.6|74398|74383|74437.7|74420.5|74393.6|74376.4|677
1662664200000|2022-09-08 19:10:00|74398.1|74383.1|74395.4|74375.4|74408.3|74391.3|74381.5|74364.2|653
1662664500000|2022-09-08 19:15:00|74395.9|74375.9|74397.2|74377.2|74406.1|74388.6|74382.8|74366|625
1662664800000|2022-09-08 19:20:00|74394.9|74379.9|74398.3|74378.3|74402.8|74385.7|74388.5|74373.5|555
1662665100000|2022-09-08 19:25:00|74395.7|74380.7|74409.7|74394.7|74412.5|74395.9|74386.7|74369.6|622
1662665400000|2022-09-08 19:30:00|74410.3|74395.3|74414.2|74399.2|74425.2|74408|74401.6|74386.6|571
1662665700000|2022-09-08 19:35:00|74415|74400|74408.5|74393.5|74421.6|74404.2|74402.1|74384.3|603
1662666000000|2022-09-08 19:40:00|74408.6|74393.6|74406|74391|74417.3|74401.2|74402.5|74384.6|563
1662666300000|2022-09-08 19:45:00|74405.1|74390.1|74394.7|74379.7|74405.1|74390.1|74380.4|74363.6|593
1662666600000|2022-09-08 19:50:00|74395.5|74380.5|74383.5|74368.5|74399.4|74384.4|74383.5|74367.2|558
1662666900000|2022-09-08 19:55:00|74383.4|74368.4|74378.1|74358.1|74402.4|74384.6|74376.2|74358.1|668
1662667200000|2022-09-08 20:00:00|74375.1|74360.1|74376.7|74356.7|74388.5|74368.5|74371.4|74354.2|467
1662667500000|2022-09-08 20:05:00|74375.9|74355.9|74383.2|74363.2|74383.6|74365.2|74371|74352.9|378
1662667800000|2022-09-08 20:10:00|74383.1|74363.1|74379.2|74359.2|74391|74372.6|74377.9|74357.9|451
1662668100000|2022-09-08 20:15:00|74379.4|74359.4|74378.9|74358.9|74387.7|74367.7|74372.8|74353.8|431
1662668400000|2022-09-08 20:20:00|74378.8|74358.8|74385|74370|74387.1|74370.3|74374|74354|462
1662668700000|2022-09-08 20:25:00|74385.1|74370.1|74377|74357|74396.6|74380|74376.8|74356.8|452
1662669000000|2022-09-08 20:30:00|74376.8|74356.8|74392.9|74372.9|74401.5|74381.5|74376.7|74356.7|456
1662669300000|2022-09-08 20:35:00|74393|74373|74395.2|74375.2|74399|74379|74389.1|74371|348
1662669600000|2022-09-08 20:40:00|74394.9|74374.9|74394.8|74374.8|74397.4|74379.2|74393|74373.8|311
1662669900000|2022-09-08 20:45:00|74393.9|74373.9|74386.9|74366.9|74396.4|74376.4|74382.8|74364.6|297
1662670200000|2022-09-08 20:50:00|74387.3|74367.3|74380.7|74360.7|74387.5|74367.5|74375.8|74355.8|581
1662670500000|2022-09-08 20:55:00|74380.1|74360.1|74390|74356.8|74397.6|74367.3|74375.4|74352|536
1662670800000|2022-09-08 21:00:00|74430.5|74335.3|74413.5|74353.5|74440.4|74353.5|74412.3|74335.3|43
1662671100000|2022-09-08 21:05:00|74415.1|74354.8|74388.1|74368.1|74428.1|74369.8|74385.7|74349.1|56
1662671400000|2022-09-08 21:10:00|74388|74368|74407.6|74358.1|74413.1|74370.1|74386.7|74341.6|88
1662671700000|2022-09-08 21:15:00|74406.6|74358.8|74401.6|74360.3|74415.7|74368.1|74385.6|74331.5|141
1662672000000|2022-09-08 21:20:00|74411.5|74355.5|74405.9|74350.7|74411.5|74371.3|74385.3|74347.1|99
1662672300000|2022-09-08 21:25:00|74399.9|74355.8|74385.4|74362.5|74409.5|74369.2|74383|74351|137
1662672600000|2022-09-08 21:30:00|74384.9|74363|74383.6|74363.6|74394.4|74364.5|74376.6|74352.4|121
1662672900000|2022-09-08 21:35:00|74383.9|74363.9|74394.4|74355.5|74401.1|74367.6|74380.8|74349.7|224
1662673200000|2022-09-08 21:40:00|74395.2|74356.3|74386.7|74366.7|74404.2|74367.8|74383.2|74352.2|555
1662673500000|2022-09-08 21:45:00|74390.5|74362|74394.9|74359.6|74400.7|74370.8|74383.1|74353.1|509
1662673800000|2022-09-08 21:50:00|74395|74359.2|74398.4|74353.1|74425.9|74372.6|74385|74332.5|211
1662674100000|2022-09-08 21:55:00|74396.7|74354.7|74405.6|74359.1|74421.2|74374|74384.3|74337.7|314
1662674400000|2022-09-08 22:00:00|74404.8|74360.6|74377|74354.9|74407.7|74368|74374.9|74345.5|284
1662674700000|2022-09-08 22:05:00|74377.1|74354.7|74378.4|74351.8|74380.7|74359.4|74374.5|74350.8|233
1662675000000|2022-09-08 22:10:00|74376.4|74353.8|74372.9|74352.9|74379.9|74358.2|74369.7|74350.6|326
1662675300000|2022-09-08 22:15:00|74373.7|74353.7|74346.7|74326.7|74384.6|74354.9|74345.2|74323|442
1662675600000|2022-09-08 22:20:00|74348.4|74328.4|74345.5|74324.5|74352.9|74332.9|74343.8|74323.6|476
1662675900000|2022-09-08 22:25:00|74345.1|74325.1|74354.7|74334.7|74364|74343.1|74340.8|74323.9|388
1662676200000|2022-09-08 22:30:00|74354.4|74334.4|74362.2|74338.5|74370.5|74346.3|74352.6|74332.6|384
1662676500000|2022-09-08 22:35:00|74362.4|74338.6|74357.4|74337.4|74363|74341.1|74354.8|74335.2|300
1662676800000|2022-09-08 22:40:00|74356.7|74336.7|74355.2|74335.2|74364|74340.3|74354.3|74332.1|333
1662677100000|2022-09-08 22:45:00|74356|74336|74361.2|74341.2|74371.6|74349.1|74356|74329.9|386
1662677400000|2022-09-08 22:50:00|74361.4|74341.4|74361.1|74341.1|74365.7|74344.2|74354.8|74333.1|393
1662677700000|2022-09-08 22:55:00|74361|74341|74347.4|74327.4|74365.4|74345.5|74346.4|74318.7|447
1662678000000|2022-09-08 23:00:00|74347.7|74327.7|74346.9|74326.9|74364.8|74347.8|74344.3|74323.8|406
1662678300000|2022-09-08 23:05:00|74346.8|74326.8|74339.9|74319.9|74349.8|74329.8|74335.9|74314.8|391
1662678600000|2022-09-08 23:10:00|74339.8|74319.8|74337.2|74317.2|74341.3|74324.3|74335.5|74315.5|347
1662678900000|2022-09-08 23:15:00|74337.4|74317.4|74323.4|74303.4|74338.7|74319.6|74320.2|74300.2|341
1662679200000|2022-09-08 23:20:00|74323|74303|74327.6|74307.6|74331.5|74311.5|74313.4|74293.4|491
1662679500000|2022-09-08 23:25:00|74327.7|74307.7|74324.4|74304.4|74329.3|74311|74321.2|74301.2|424
1662679800000|2022-09-08 23:30:00|74324.3|74304.3|74316.4|74296.4|74325.4|74305.4|74311.1|74292.3|440
1662680100000|2022-09-08 23:35:00|74316.6|74296.6|74330.3|74310.3|74333.1|74313.7|74312.8|74295.1|426
1662680400000|2022-09-08 23:40:00|74330.1|74310.1|74304.6|74284.6|74336.4|74318.5|74300|74280|442
1662680700000|2022-09-08 23:45:00|74303.6|74283.6|74305.2|74285.2|74311.6|74292|74303.3|74283.3|414
1662681000000|2022-09-08 23:50:00|74305.9|74285.9|74302.7|74282.7|74311.1|74294.3|74300.6|74280.8|408
1662681300000|2022-09-08 23:55:00|74302.8|74282.8|74299.9|74279.9|74304.7|74284.7|74298.8|74279.9|353
1662681600000|2022-09-09 00:00:00|74301|74281|74290.7|74270.7|74309.9|74292.1|74279.8|74260.5|544
1662681900000|2022-09-09 00:05:00|74290.6|74270.6|74276|74256|74294|74274|74262.2|74242.8|439
1662682200000|2022-09-09 00:10:00|74276.3|74256.3|74223.7|74203.7|74276.3|74257.3|74219.9|74201.5|596
1662682500000|2022-09-09 00:15:00|74223.5|74203.5|74216.9|74196.9|74233.4|74218.4|74211.1|74192.1|611
1662682800000|2022-09-09 00:20:00|74216.7|74196.7|74204.9|74184.9|74225.3|74208.7|74200.5|74182.3|536
1662683100000|2022-09-09 00:25:00|74200.7|74180.7|74133.1|74113.1|74200.7|74182.5|74109.6|74089.6|709
1662683400000|2022-09-09 00:30:00|74132.8|74112.8|74117.5|74097.5|74144|74124|74101|74081|660
1662683700000|2022-09-09 00:35:00|74117.4|74097.4|74074.4|74054.4|74117.7|74097.7|74068.9|74048.9|626
1662684000000|2022-09-09 00:40:00|74074.9|74054.9|74019.8|73999.8|74074.9|74054.9|74012.5|73992.5|570
1662684300000|2022-09-09 00:45:00|74019.7|73999.7|74009.2|73989.2|74023.5|74003.5|74003.9|73983.9|579
1662684600000|2022-09-09 00:50:00|74009|73989|74007|73987|74019.4|73999.4|73996.7|73976.7|635
1662684900000|2022-09-09 00:55:00|74009.2|73989.2|74047.8|74027.8|74051.3|74031.3|74008.7|73988.7|613
1662685200000|2022-09-09 01:00:00|74047.3|74027.3|74039.7|74019.7|74048.7|74028.7|74025.6|74005.6|636
1662685500000|2022-09-09 01:05:00|74039.3|74019.3|74015.5|73995.5|74039.7|74019.7|74006.8|73986.8|568
1662685800000|2022-09-09 01:10:00|74015.6|73995.6|74006.2|73986.2|74018.2|73998.2|73998.3|73978.3|602
1662686100000|2022-09-09 01:15:00|74005.8|73985.8|73986.7|73966.7|74008.7|73988.7|73978.4|73958.4|623
1662686400000|2022-09-09 01:20:00|73988.9|73968.9|73994.6|73974.6|73994.8|73974.8|73974.1|73954.1|615
1662686700000|2022-09-09 01:25:00|73995.1|73975.1|74004.6|73984.6|74006.1|73986.1|73982.1|73962.1|558
1662687000000|2022-09-09 01:30:00|74004.5|73984.5|74011.6|73991.6|74029.3|74009.3|74003.1|73983.1|637
1662687300000|2022-09-09 01:35:00|74011.8|73991.8|73998.7|73978.7|74013.8|73993.8|73972.6|73952.6|642
1662687600000|2022-09-09 01:40:00|73998.9|73978.9|73982.6|73962.6|73998.9|73978.9|73972.4|73952.4|607
1662687900000|2022-09-09 01:45:00|73982.5|73962.5|74015.4|73995.4|74028.1|74008.1|73979.4|73959.4|566
1662688200000|2022-09-09 01:50:00|74017.2|73997.2|74012|73992|74017.8|73997.8|73987.8|73967.8|558
1662688500000|2022-09-09 01:55:00|74012.6|73992.6|73989|73969|74017.9|73997.9|73985.2|73965.2|581
1662688800000|2022-09-09 02:00:00|73991.2|73971.2|73986.7|73966.7|74002.7|73982.7|73976.9|73956.9|606
1662689100000|2022-09-09 02:05:00|73986.5|73966.5|73977.7|73957.7|73987.6|73967.6|73972.5|73952.5|583
1662689400000|2022-09-09 02:10:00|73978.4|73958.4|73937.4|73917.4|73984.4|73964.4|73934.4|73914.4|598
1662689700000|2022-09-09 02:15:00|73935.4|73915.4|73943.7|73923.7|73948.7|73928.7|73931.5|73912|550
1662690000000|2022-09-09 02:20:00|73943.6|73923.6|73897.5|73877.5|73943.7|73923.7|73894.4|73874.4|539
1662690300000|2022-09-09 02:25:00|73897.6|73877.6|73874|73854|73902|73882|73870.3|73850.3|520
1662690600000|2022-09-09 02:30:00|73874.2|73854.2|73847.9|73827.9|73882.5|73862.5|73838.3|73818.3|652
1662690900000|2022-09-09 02:35:00|73847.8|73827.8|73846.5|73826.5|73870.4|73854.8|73843.6|73823.6|537
1662691200000|2022-09-09 02:40:00|73846.2|73826.2|73837.7|73817.7|73849.4|73829.4|73835.9|73815.9|548
1662691500000|2022-09-09 02:45:00|73837.8|73817.8|73873.2|73853.2|73875.7|73855.7|73837.8|73817.8|584
1662691800000|2022-09-09 02:50:00|73873.4|73853.4|73858.9|73838.9|73876.7|73856.7|73858.1|73838.1|549
1662692100000|2022-09-09 02:55:00|73864|73844|73873|73853|73873.5|73853.5|73847.4|73827.4|495
1662692400000|2022-09-09 03:00:00|73873.9|73853.9|73861.5|73841.5|73885.3|73865.3|73855.8|73838.1|589
1662692700000|2022-09-09 03:05:00|73861.2|73841.2|73858.5|73838.5|73870.6|73850.6|73852.5|73832.5|519
1662693000000|2022-09-09 03:10:00|73858.8|73838.8|73846.5|73826.5|73859.2|73839.2|73838.9|73818.9|546
1662693300000|2022-09-09 03:15:00|73845.9|73825.9|73817.1|73797.1|73847.2|73827.7|73801.3|73782.6|616
1662693600000|2022-09-09 03:20:00|73817.6|73797.6|73784.5|73764.5|73818.7|73798.7|73780.7|73760.7|667
1662693900000|2022-09-09 03:25:00|73783.7|73763.7|73762|73742|73789.9|73769.9|73751|73731|591
1662694200000|2022-09-09 03:30:00|73763.3|73743.3|73888.2|73868.2|73903.1|73883.1|73758.7|73738.7|740
1662694500000|2022-09-09 03:35:00|73888.5|73868.5|73846.4|73826.4|73888.6|73868.6|73844.5|73824.5|607
1662694800000|2022-09-09 03:40:00|73846.5|73826.5|73873.4|73853.4|73877.2|73857.2|73844.1|73824.1|612
1662695100000|2022-09-09 03:45:00|73873.2|73853.2|73874.3|73854.3|73893.6|73873.6|73873|73853|559
1662695400000|2022-09-09 03:50:00|73874|73854|73861.7|73841.7|73889.8|73869.8|73858.8|73838.8|650
1662695700000|2022-09-09 03:55:00|73863.1|73843.1|73861.9|73841.9|73877.2|73857.2|73855.7|73835.7|588
1662696000000|2022-09-09 04:00:00|73859.9|73839.9|73848.4|73828.4|73881.9|73861.9|73845.5|73825.5|599
1662696300000|2022-09-09 04:05:00|73848.6|73828.6|73822.1|73802.1|73858.2|73838.2|73817.5|73797.5|651
1662696600000|2022-09-09 04:10:00|73821.9|73801.9|73774.8|73754.8|73824.3|73804.3|73762.2|73742.2|685
1662696900000|2022-09-09 04:15:00|73775.8|73755.8|73798.7|73778.7|73798.8|73778.8|73751.6|73731.6|635
1662697200000|2022-09-09 04:20:00|73798.9|73778.9|73793.9|73773.9|73819.2|73799.2|73790.9|73770.9|620
1662697500000|2022-09-09 04:25:00|73793.5|73773.5|73791.6|73771.6|73811.3|73791.3|73783.8|73763.8|513
1662697800000|2022-09-09 04:30:00|73789.4|73769.4|73826.3|73806.3|73826.3|73807.4|73788.7|73768.7|568
1662698100000|2022-09-09 04:35:00|73825.3|73805.3|73797.2|73777.2|73830.6|73812.3|73794.3|73775.7|575
1662698400000|2022-09-09 04:40:00|73799.3|73779.3|73801.9|73781.9|73813.6|73794.8|73778.5|73760|599
1662698700000|2022-09-09 04:45:00|73800.9|73780.9|73815.7|73795.7|73822.8|73803.3|73789.6|73772.5|586
1662699000000|2022-09-09 04:50:00|73813.4|73793.4|73816.2|73796.2|73818.6|73801.6|73796.1|73778|591
1662699300000|2022-09-09 04:55:00|73816.1|73796.1|73838|73818|73840.4|73820.4|73805.4|73787.7|598
1662699600000|2022-09-09 05:00:00|73838.5|73818.5|73851.3|73831.3|73858|73840.1|73826.8|73808.7|679
1662699900000|2022-09-09 05:05:00|73851.4|73831.4|73841.1|73826.1|73864.4|73846.2|73837.6|73820.1|629
1662700200000|2022-09-09 05:10:00|73841|73826|73855.1|73835.1|73863.9|73845.9|73840.6|73823.2|541
1662700500000|2022-09-09 05:15:00|73855.6|73835.6|73871.8|73856.8|73877.3|73859.4|73851.3|73835.5|603
1662700800000|2022-09-09 05:20:00|73871.9|73856.9|73887.1|73872.1|73889.9|73873.2|73867.5|73852.5|555
1662701100000|2022-09-09 05:25:00|73886.9|73871.9|73894.6|73874.6|73895.2|73877.9|73875.9|73858.8|479
1662701400000|2022-09-09 05:30:00|73894.7|73874.7|73899.8|73879.8|73913|73895.9|73873.7|73856.7|601
1662701700000|2022-09-09 05:35:00|73899.9|73879.9|73907.5|73887.5|73913.3|73896.3|73897.1|73879.2|527
1662702000000|2022-09-09 05:40:00|73907.6|73887.6|73909.1|73889.1|73912.8|73892.8|73895.8|73877.4|538
1662702300000|2022-09-09 05:45:00|73908.7|73888.7|73896|73876|73912.1|73897.1|73893.7|73875.4|546
1662702600000|2022-09-09 05:50:00|73896.3|73876.3|73914.5|73894.5|73914.7|73894.7|73885.6|73866.9|588
1662702900000|2022-09-09 05:55:00|73912.2|73897.2|73875.4|73855.4|73917.1|73902.1|73872.2|73852.2|632
1662703200000|2022-09-09 06:00:00|73877.2|73857.2|73928.1|73913.1|73928.7|73913.7|73877.2|73857.2|725
1662703500000|2022-09-09 06:05:00|73928.3|73913.3|73895.2|73880.2|73942.1|73924.9|73893.8|73878.6|645
1662703800000|2022-09-09 06:10:00|73895.6|73880.6|73873.4|73858.4|73908.1|73893.1|73863.5|73847.6|653
1662704100000|2022-09-09 06:15:00|73872.8|73857.8|73851.5|73836.5|73880.9|73862.9|73851|73834|618
1662704400000|2022-09-09 06:20:00|73852.6|73837.6|73862.9|73847.9|73889.8|73872.7|73848.6|73830.7|635
1662704700000|2022-09-09 06:25:00|73863.2|73848.2|73883.7|73868.7|73893.7|73877.4|73855.1|73840.1|579
1662705000000|2022-09-09 06:30:00|73876.8|73861.8|73904.8|73889.8|73918.1|73903.1|73868.5|73853.5|707
1662705300000|2022-09-09 06:35:00|73904.9|73889.9|73874.7|73859.7|73911.7|73895.7|73872|73857|647
1662705600000|2022-09-09 06:40:00|73876.8|73861.8|73875.4|73855.4|73887.9|73872.4|73860.5|73845.5|686
1662705900000|2022-09-09 06:45:00|73875.5|73855.5|73917.2|73902.2|73919.5|73903.3|73865|73847|739
1662706200000|2022-09-09 06:50:00|73917.4|73902.4|73883.8|73868.8|73917.4|73902.4|73876.1|73861.1|672
1662706500000|2022-09-09 06:55:00|73883.5|73868.5|73861.1|73846.1|73890.6|73875.6|73858.4|73843.4|650
1662706800000|2022-09-09 07:00:00|73863|73848|73820.2|73805.2|73910.8|73890.8|73810.3|73795.3|773
1662707100000|2022-09-09 07:05:00|73819.6|73804.6|73799.9|73784.9|73824.6|73807.9|73778.6|73763.6|778
1662707400000|2022-09-09 07:10:00|73799|73784|73630.5|73615.5|73799.7|73784.7|73625.7|73606.1|808
1662707700000|2022-09-09 07:15:00|73630.6|73615.6|73693.7|73678.7|73714.4|73695.7|73630.6|73614.5|800
1662708000000|2022-09-09 07:20:00|73693.8|73678.8|73695|73680|73734.7|73719.7|73667.4|73652.4|770
1662708300000|2022-09-09 07:25:00|73699.9|73684.9|73570.7|73550.7|73700.3|73684.9|73564.5|73547.2|792
1662708600000|2022-09-09 07:30:00|73570.8|73550.8|73660.1|73640.1|73660.2|73640.2|73560.7|73544.4|787
1662708900000|2022-09-09 07:35:00|73660.2|73640.2|73699.6|73684.6|73720.4|73704.3|73647.1|73629.1|758
1662709200000|2022-09-09 07:40:00|73699.5|73684.5|73631.2|73616.2|73704.7|73688.4|73628.2|73610.1|720
1662709500000|2022-09-09 07:45:00|73628.7|73613.7|73605.9|73590.9|73633.2|73617|73570.3|73553.3|721
1662709800000|2022-09-09 07:50:00|73605.6|73590.6|73648.9|73628.9|73670.3|73651.8|73601.5|73586.5|704
1662710100000|2022-09-09 07:55:00|73648.8|73628.8|73663.8|73643.8|73678.4|73661.1|73632.9|73615.2|724
1662710400000|2022-09-09 08:00:00|73662.2|73647.2|73630.5|73615.5|73665.9|73648.4|73617.7|73601.7|718
1662710700000|2022-09-09 08:05:00|73630.6|73615.6|73616.2|73601.2|73657.1|73639.3|73608.4|73590.9|705
1662711000000|2022-09-09 08:10:00|73616.4|73601.4|73632.9|73617.9|73653|73638|73609|73594|708
1662711300000|2022-09-09 08:15:00|73631.9|73616.9|73592.2|73577.2|73635.9|73620.9|73568.3|73553.3|739
1662711600000|2022-09-09 08:20:00|73588.5|73573.5|73629.4|73614.4|73637.9|73622.8|73577.4|73560.1|763
1662711900000|2022-09-09 08:25:00|73630|73615|73604.5|73589.5|73630.4|73615.4|73588.3|73570.5|691
1662712200000|2022-09-09 08:30:00|73604.1|73589.1|73633.5|73618.5|73645.7|73630.7|73600.8|73585.8|735
1662712500000|2022-09-09 08:35:00|73635.8|73620.8|73673.3|73658.3|73673.3|73658.3|73589.7|73572.2|708
1662712800000|2022-09-09 08:40:00|73674.7|73654.7|73609|73594|73676.8|73661.8|73596.3|73581.3|733
1662713100000|2022-09-09 08:45:00|73609.1|73594.1|73592.8|73577.8|73631.2|73616.2|73592.8|73577.8|701
1662713400000|2022-09-09 08:50:00|73593.3|73578.3|73568.9|73553.9|73624.2|73609.2|73562.3|73546.2|673
1662713700000|2022-09-09 08:55:00|73569.5|73554.5|73585.9|73570.9|73599.1|73584.1|73538.5|73521.8|728
1662714000000|2022-09-09 09:00:00|73586.8|73571.8|73635.6|73620.6|73641.2|73626.2|73583.6|73567.3|746
1662714300000|2022-09-09 09:05:00|73637.6|73622.6|73681.9|73661.9|73684|73669|73636|73621|701
1662714600000|2022-09-09 09:10:00|73681.7|73661.7|73696.7|73681.7|73727.2|73710|73675.1|73657.6|718
1662714900000|2022-09-09 09:15:00|73695.2|73680.2|73671.2|73656.2|73702|73685.3|73670.9|73655.9|691
1662715200000|2022-09-09 09:20:00|73671.3|73656.3|73699.3|73684.3|73705.4|73687.6|73660.4|73645.4|699
1662715500000|2022-09-09 09:25:00|73700.9|73685.9|73720.6|73705.6|73730.1|73715.1|73692.9|73675.3|711
1662715800000|2022-09-09 09:30:00|73719.7|73704.7|73722.1|73707.1|73724.8|73707.5|73692.5|73677.5|642
1662716100000|2022-09-09 09:35:00|73722.6|73707.6|73776.6|73761.6|73789.3|73772.8|73722.5|73707.5|711
1662716400000|2022-09-09 09:40:00|73777.7|73762.7|73800.9|73780.9|73810|73795|73773.6|73758.6|679
1662716700000|2022-09-09 09:45:00|73798.4|73783.4|73747.3|73732.3|73798.7|73783.7|73742|73727|675
1662717000000|2022-09-09 09:50:00|73747.1|73732.1|73736.4|73721.4|73758.2|73743.2|73732.1|73714.7|649
1662717300000|2022-09-09 09:55:00|73736.6|73721.6|73730.2|73715.2|73744.3|73729.3|73726.1|73710.7|593
1662717600000|2022-09-09 10:00:00|73729.6|73714.6|73688.9|73673.9|73734.6|73717.2|73683.9|73668.9|688
1662717900000|2022-09-09 10:05:00|73689.1|73674.1|73742.8|73727.8|73742.8|73727.8|73654.2|73639.2|671
1662718200000|2022-09-09 10:10:00|73742.5|73727.5|73749.8|73734.8|73770.7|73755.7|73731.3|73716.3|655
1662718500000|2022-09-09 10:15:00|73750.9|73735.9|73736.5|73716.5|73751.4|73736.4|73717.2|73702.2|587
1662718800000|2022-09-09 10:20:00|73736.9|73716.9|73712.6|73697.6|73745.1|73728.1|73709.8|73694.8|632
1662719100000|2022-09-09 10:25:00|73712.7|73697.7|73718.6|73703.6|73723.8|73708.1|73685.4|73670.4|640
1662719400000|2022-09-09 10:30:00|73718.9|73703.9|73698.1|73683.1|73718.9|73703.9|73694.1|73679.1|642
1662719700000|2022-09-09 10:35:00|73697.9|73682.9|73688|73673|73724.5|73709.5|73677.4|73662.4|678
1662720000000|2022-09-09 10:40:00|73687.2|73672.2|73742.2|73727.2|73752.2|73737.2|73687.2|73672.2|655
1662720300000|2022-09-09 10:45:00|73742.6|73727.6|73765.3|73745.3|73766.2|73747.4|73721.1|73701.8|679
1662720600000|2022-09-09 10:50:00|73765.5|73745.5|73784.9|73764.9|73803.4|73783.4|73751|73732.6|666
1662720900000|2022-09-09 10:55:00|73783.6|73763.6|73828|73808|73831.3|73811.3|73774.8|73758.2|672
1662721200000|2022-09-09 11:00:00|73828.1|73808.1|73850.7|73835.7|73854.1|73839|73811.5|73792.8|693
1662721500000|2022-09-09 11:05:00|73852.9|73837.9|73867.7|73852.7|73887.6|73872.6|73847.8|73832.8|662
1662721800000|2022-09-09 11:10:00|73867.9|73852.9|73867.7|73852.7|73955.7|73935.7|73856.3|73841.3|756
1662722100000|2022-09-09 11:15:00|73866.8|73851.8|73910.7|73895.7|73918.3|73903.3|73865|73850|701
1662722400000|2022-09-09 11:20:00|73910.8|73895.8|73895.5|73880.5|73913.3|73898.3|73871.3|73856.3|719
1662722700000|2022-09-09 11:25:00|73895.8|73880.8|73923.6|73908.6|73923.6|73908.6|73883.7|73865.3|680
1662723000000|2022-09-09 11:30:00|73922.8|73907.8|74022.2|74007.2|74036.1|74021.1|73904.5|73889.5|775
1662723300000|2022-09-09 11:35:00|74022.1|74007.1|73979.8|73964.8|74023.2|74008.2|73973.2|73956.4|733
1662723600000|2022-09-09 11:40:00|73978.8|73963.8|73967.8|73952.8|73992.9|73977.9|73959.7|73944.7|710
1662723900000|2022-09-09 11:45:00|73967.9|73952.9|73976.6|73961.6|73984.8|73969.8|73940.4|73925.4|715
1662724200000|2022-09-09 11:50:00|73978.1|73963.1|74036.5|74021.5|74050.2|74035.2|73958.2|73941.5|724
1662724500000|2022-09-09 11:55:00|74038.9|74018.9|74094.8|74079.8|74102.4|74085.3|74032.5|74014.2|747
1662724800000|2022-09-09 12:00:00|74096.2|74081.2|74092|74077|74114|74099|74076.8|74059.6|719
1662725100000|2022-09-09 12:05:00|74093.6|74078.6|74054|74039|74106|74090.6|74035.4|74020.4|725
1662725400000|2022-09-09 12:10:00|74055.9|74040.9|74009.7|73994.7|74064.2|74049.2|74006.9|73990.7|703
1662725700000|2022-09-09 12:15:00|74004.8|73989.8|74046.6|74031.6|74063.4|74047.9|74000.4|73985.4|695
1662726000000|2022-09-09 12:20:00|74046.3|74031.3|74036.1|74021.1|74079.8|74064.8|74023.2|74008.2|691
1662726300000|2022-09-09 12:25:00|74036.4|74021.4|74074.7|74059.7|74075.2|74060.2|74029.7|74014.7|654
1662726600000|2022-09-09 12:30:00|74079.3|74064.3|74012.2|73997.2|74079.3|74064.3|73999.1|73983.8|760
1662726900000|2022-09-09 12:35:00|74011.6|73996.6|73965.1|73950.1|74035.4|74020.4|73962.5|73947.5|756
1662727200000|2022-09-09 12:40:00|73969.1|73954.1|73935.6|73920.6|73978.2|73963.2|73927|73909.8|748
1662727500000|2022-09-09 12:45:00|73934.1|73919.1|73977.5|73962.5|73995.4|73980.4|73921.2|73905.3|742
1662727800000|2022-09-09 12:50:00|73977.8|73962.8|74044.4|74029.4|74051.1|74036.1|73971.2|73956.2|750
1662728100000|2022-09-09 12:55:00|74041.7|74026.7|74041.6|74026.6|74077.2|74059.2|74006.3|73991.3|774
1662728400000|2022-09-09 13:00:00|74041.4|74026.4|74096.9|74081.9|74104.5|74089.5|74024.6|74009.6|758
1662728700000|2022-09-09 13:05:00|74096.2|74081.2|74071.6|74056.6|74105.7|74087|74064.5|74047.4|739
1662729000000|2022-09-09 13:10:00|74071.2|74056.2|74115.8|74100.8|74125|74107.8|74071.2|74056.2|747
1662729300000|2022-09-09 13:15:00|74116.8|74101.8|73990|73975|74121.8|74106.8|73982.8|73965.1|782
1662729600000|2022-09-09 13:20:00|73990.4|73975.4|73996.1|73976.1|74007.9|73987.9|73909.5|73891.3|800
1662729900000|2022-09-09 13:25:00|73994.9|73974.9|74011.6|73996.6|74046|74031|73992.6|73974.9|774
1662730200000|2022-09-09 13:30:00|74008.8|73993.8|73996.9|73976.9|74011.4|73995.1|73952.1|73936|811
1662730500000|2022-09-09 13:35:00|73997.3|73977.3|74011.1|73996.1|74033.2|74016.7|73964.1|73946.5|804
1662730800000|2022-09-09 13:40:00|74011.4|73991.4|74026.1|74011.1|74034.8|74014.9|73970|73950|790
1662731100000|2022-09-09 13:45:00|74024.7|74009.7|73999.9|73984.9|74047.7|74028.7|73997|73977|796
1662731400000|2022-09-09 13:50:00|73999.3|73984.3|74028.7|74008.7|74051.1|74033.4|73993.8|73977.9|819
1662731700000|2022-09-09 13:55:00|74029.1|74009.1|74004.8|73989.8|74037.5|74022.5|73967|73950.8|760
1662732000000|2022-09-09 14:00:00|74006.9|73986.9|73954.3|73939.3|74031|74015.1|73931.6|73914.8|821
1662732300000|2022-09-09 14:05:00|73953.4|73938.4|73947.3|73932.3|73970.2|73953.9|73915.8|73898|767
1662732600000|2022-09-09 14:10:00|73946.5|73931.5|74003.1|73988.1|74029.3|74012.4|73945.9|73930.5|758
1662732900000|2022-09-09 14:15:00|74004.7|73984.7|74057|74037|74066.8|74048.4|73968.1|73953.1|759
1662733200000|2022-09-09 14:20:00|74056|74036|74041.5|74021.5|74070.2|74055|74029.5|74010.6|746
1662733500000|2022-09-09 14:25:00|74042.4|74022.4|74034.9|74019.9|74070|74053.6|74029.4|74014.1|722
1662733800000|2022-09-09 14:30:00|74037.1|74022.1|74080.4|74065.4|74096.3|74079.6|74033.3|74017.1|695
1662734100000|2022-09-09 14:35:00|74079.2|74064.2|74056|74041|74094.1|74077.7|74036.5|74019.8|700
1662734400000|2022-09-09 14:40:00|74056.4|74041.4|74012.4|73997.4|74059.7|74044.7|73971.3|73953.5|748
1662734700000|2022-09-09 14:45:00|74012.1|73997.1|74067.8|74047.8|74073.6|74055.8|73980.7|73965.7|763
1662735000000|2022-09-09 14:50:00|74067.7|74047.7|74080.4|74060.4|74111.3|74096.3|74060.8|74045.8|805
1662735300000|2022-09-09 14:55:00|74078.2|74058.2|74060|74045|74097.6|74082.3|74042.9|74027.9|781
1662735600000|2022-09-09 15:00:00|74060.1|74045.1|74102.7|74082.7|74121.3|74103.9|74052|74037|759
1662735900000|2022-09-09 15:05:00|74098.3|74083.3|74051.3|74031.3|74098.3|74083.3|74036.9|74017.3|722
1662736200000|2022-09-09 15:10:00|74046|74026|74015.4|74000.4|74062.3|74045.8|73999.4|73980.8|710
1662736500000|2022-09-09 15:15:00|74015.8|74000.8|74027.8|74012.8|74029.9|74014.2|73997.4|73982.3|719
1662736800000|2022-09-09 15:20:00|74029.6|74014.6|74076.6|74061.6|74091.4|74076.4|74023.5|74008.5|722
1662737100000|2022-09-09 15:25:00|74076.3|74061.3|74103.8|74088.8|74116.7|74101.7|74071.7|74054.2|712
1662737400000|2022-09-09 15:30:00|74104.1|74089.1|74084.4|74069.4|74131.4|74116.4|74081.8|74066.8|715
1662737700000|2022-09-09 15:35:00|74084.3|74069.3|74074.2|74059.2|74091.6|74076.6|74071.8|74056.8|658
1662738000000|2022-09-09 15:40:00|74073.7|74058.7|74075.7|74060.7|74097.7|74081.2|74065.7|74050.7|641
1662738300000|2022-09-09 15:45:00|74076|74061|74044.4|74029.4|74083.2|74064.9|74037.8|74022.8|579
1662738600000|2022-09-09 15:50:00|74044.3|74029.3|74058.8|74043.8|74074.3|74056.7|74043.6|74028.6|687
1662738900000|2022-09-09 15:55:00|74058.4|74043.4|74035.2|74020.2|74062.7|74046.4|74026.6|74010.1|641
1662739200000|2022-09-09 16:00:00|74034.6|74019.6|74060.2|74045.2|74062.9|74047.9|74027|74011.9|726
1662739500000|2022-09-09 16:05:00|74059.6|74044.6|74052.1|74032.1|74096.2|74081.2|74044.3|74029.3|656
1662739800000|2022-09-09 16:10:00|74052.4|74032.4|74004.3|73984.3|74056|74038.4|73991.6|73976.6|635
1662740100000|2022-09-09 16:15:00|74002.4|73987.4|74061.6|74046.6|74067.9|74052.9|74002.4|73987.4|689
1662740400000|2022-09-09 16:20:00|74064.4|74044.4|74033.2|74018.2|74068.2|74053.2|74030.2|74015.2|556
1662740700000|2022-09-09 16:25:00|74032.8|74017.8|74042.2|74027.2|74067|74050.5|74032.8|74016.4|586
1662741000000|2022-09-09 16:30:00|74042.1|74027.1|74047.3|74032.3|74061.7|74043.9|74030.8|74015.8|593
1662741300000|2022-09-09 16:35:00|74046.4|74031.4|74068.1|74053.1|74070.7|74053.4|74040.2|74023.6|632
1662741600000|2022-09-09 16:40:00|74070.5|74050.5|74054.4|74039.4|74082.3|74064.2|74027.7|74011.8|684
1662741900000|2022-09-09 16:45:00|74054.5|74039.5|74031|74016|74067|74052|74028.2|74012.5|652
1662742200000|2022-09-09 16:50:00|74031.1|74016.1|74000.9|73985.9|74042.8|74027.8|73999.7|73984.7|596
1662742500000|2022-09-09 16:55:00|74001.4|73986.4|73968.6|73953.6|74010.4|73993.4|73965.5|73949.3|639
1662742800000|2022-09-09 17:00:00|73968|73953|73967.7|73952.7|73988.8|73973.8|73963.6|73947|627
1662743100000|2022-09-09 17:05:00|73968.1|73953.1|73984.4|73964.4|73989|73972.2|73959.4|73942.1|604
1662743400000|2022-09-09 17:10:00|73984.3|73964.3|74001.8|73986.8|74012.3|73997.3|73982.1|73964.2|651
1662743700000|2022-09-09 17:15:00|74001.7|73986.7|74012.3|73997.3|74018.8|74003.8|73999.9|73984.9|615
1662744000000|2022-09-09 17:20:00|74011|73996|74001.1|73986.1|74019.5|74003|73996|73981|552
1662744300000|2022-09-09 17:25:00|74001.3|73986.3|74006.8|73991.8|74009.3|73991.9|73993.3|73976.6|542
1662744600000|2022-09-09 17:30:00|74004.6|73989.6|74000.4|73985.4|74019|74001.8|73998.8|73983.7|549
1662744900000|2022-09-09 17:35:00|74000.6|73985.6|73972.3|73957.3|74004.7|73986.7|73972.3|73954.8|487
1662745200000|2022-09-09 17:40:00|73971.6|73956.6|73986.7|73971.7|73987.5|73972.5|73968.4|73952.2|513
1662745500000|2022-09-09 17:45:00|73986.5|73971.5|73992.2|73977.2|74004.6|73987.1|73982.6|73965.8|471
1662745800000|2022-09-09 17:50:00|73992.5|73977.5|74025|74010|74025|74010|73991.6|73975.5|475
1662746100000|2022-09-09 17:55:00|74025.1|74010.1|74053.4|74038.4|74061.4|74043.9|74023.3|74007.3|506
1662746400000|2022-09-09 18:00:00|74052.7|74037.7|74062|74047|74070.1|74055.1|74045|74030|587
1662746700000|2022-09-09 18:05:00|74062.5|74047.5|74080.7|74065.7|74081.5|74066.5|74053.6|74038.6|555
1662747000000|2022-09-09 18:10:00|74080.8|74065.8|74048.3|74033.3|74081.9|74066.2|74047.1|74032.1|562
1662747300000|2022-09-09 18:15:00|74049.2|74034.2|74077.3|74062.3|74084.9|74069.9|74048.3|74033.3|612
1662747600000|2022-09-09 18:20:00|74077.9|74062.9|74053.6|74038.6|74081|74066|74051.7|74035.1|557
1662747900000|2022-09-09 18:25:00|74056.7|74036.7|74039.4|74024.4|74064.7|74049.7|74032.5|74017.5|559
1662748200000|2022-09-09 18:30:00|74039.3|74024.3|74054.5|74039.5|74059.5|74042.7|74031.1|74015|537
1662748500000|2022-09-09 18:35:00|74055.9|74040.9|74074.3|74059.3|74074.5|74059.5|74053.1|74038.1|536
1662748800000|2022-09-09 18:40:00|74074|74059|74081.4|74061.4|74082.5|74067.5|74055.2|74040.2|575
1662749100000|2022-09-09 18:45:00|74081.3|74061.3|74085.1|74070.1|74093.3|74075.4|74077.1|74060.9|560
1662749400000|2022-09-09 18:50:00|74085.7|74070.7|74077.9|74062.9|74098.3|74081.1|74076.9|74059.2|575
1662749700000|2022-09-09 18:55:00|74078.3|74063.3|74045|74030|74085.3|74067.7|74041.5|74024|631
1662750000000|2022-09-09 19:00:00|74045.1|74030.1|74018.7|73998.7|74050.8|74033.3|74014|73995.5|596
1662750300000|2022-09-09 19:05:00|74018.4|73998.4|74052.4|74037.4|74055.6|74038.4|74015.1|73998.4|560
1662750600000|2022-09-09 19:10:00|74052.3|74037.3|74037.5|74017.5|74053.6|74037.9|74029.8|74012.4|563
1662750900000|2022-09-09 19:15:00|74036.8|74016.8|74030.8|74015.8|74042.1|74024.8|74026.3|74008.8|512
1662751200000|2022-09-09 19:20:00|74029.9|74014.9|74033.7|74018.7|74039.8|74024.8|74025.8|74009.3|456
1662751500000|2022-09-09 19:25:00|74033.6|74018.6|74030.1|74015.1|74042.3|74023.6|74023.2|74006.2|425
1662751800000|2022-09-09 19:30:00|74029.8|74014.8|74029.2|74009.2|74050.1|74034.3|74027.2|74008.9|455
1662752100000|2022-09-09 19:35:00|74024.9|74009.9|74029.2|74009.2|74044|74024|74023.9|74006.7|463
1662752400000|2022-09-09 19:40:00|74029.3|74009.3|74010.5|73990.5|74031.1|74013|74006.9|73989.9|431
1662752700000|2022-09-09 19:45:00|74010.9|73990.9|74033.8|74013.8|74034.3|74016.9|74008.8|73990|477
1662753000000|2022-09-09 19:50:00|74033.9|74013.9|74032.1|74017.1|74046|74028.1|74023.2|74005.8|486
1662753300000|2022-09-09 19:55:00|74034.6|74014.6|74033.9|74013.9|74037.6|74020.4|74025.1|74007.2|527
1662753600000|2022-09-09 20:00:00|74035|74015|74042.1|74022.1|74050|74033.3|74028.2|74008.2|448
1662753900000|2022-09-09 20:05:00|74041.5|74021.5|74042.5|74022.5|74053.6|74033.6|74039.9|74021.2|329
1662754200000|2022-09-09 20:10:00|74042.6|74022.6|74039.9|74019.9|74044.5|74024.5|74033.9|74013.9|379
1662754500000|2022-09-09 20:15:00|74039.7|74019.7|74043.1|74023.1|74045.6|74025.6|74035.4|74015.4|312
1662754800000|2022-09-09 20:20:00|74043|74023|74039.2|74019.2|74044|74024|74033.7|74013.7|370
1662755100000|2022-09-09 20:25:00|74039.8|74019.8|74051.6|74031.6|74057.5|74037.5|74030.3|74010.3|469
1662755400000|2022-09-09 20:30:00|74050.7|74030.7|74062.2|74042.2|74079.4|74059.4|74047.5|74027.5|359
1662755700000|2022-09-09 20:35:00|74062.1|74042.1|74056.2|74036.2|74062.4|74042.4|74054.2|74034.2|400
1662756000000|2022-09-09 20:40:00|74056|74036|74052.8|74032.8|74064.6|74044.6|74051.9|74031.9|307
1662756300000|2022-09-09 20:45:00|74052.9|74032.9|74056.8|74036.8|74061.3|74038.9|74051.3|74027.3|310
1662756600000|2022-09-09 20:50:00|74054.7|74034.7|74034.1|74014.1|74058.6|74038.6|74030.5|74010.5|352
1662756900000|2022-09-09 20:55:00|74036.3|74016.3|74053.3|73988.2|74108.4|74051.8|74021.2|73962.1|450
1662926400000|2022-09-11 20:00:00|73508.8|73438.4|73471.6|73441.6|73527|73456.8|73453.5|73402.8|75
1662926700000|2022-09-11 20:05:00|73471.1|73441.1|73486.8|73456.8|73522.6|73466.1|73445.4|73402.8|90
1662927000000|2022-09-11 20:10:00|73496.5|73466.5|73508.4|73478.4|73521.8|73480.6|73471.1|73405|43
1662927300000|2022-09-11 20:15:00|73508.6|73478.6|73561.2|73531.2|73582.2|73531.3|73508.6|73449.2|59
1662927600000|2022-09-11 20:20:00|73581.5|73503.7|73543.8|73513.8|73589.6|73532.7|73543.8|73470.4|25
1662927900000|2022-09-11 20:25:00|73548.8|73518.8|73559.8|73529.8|73590.2|73538.1|73536.6|73460.2|78
1662928200000|2022-09-11 20:30:00|73571.7|73541.7|73561.6|73531.6|73591.2|73543|73542.6|73472.6|41
1662928500000|2022-09-11 20:35:00|73560.3|73530.3|73597.4|73567.4|73621.1|73567.4|73560.3|73490.7|23
1662928800000|2022-09-11 20:40:00|73594.3|73564.3|73581.1|73532.9|73641.2|73574.6|73566.6|73509|62
1662929100000|2022-09-11 20:45:00|73580.5|73533.4|73584.6|73548.8|73653.2|73559.7|73561.5|73515.5|42
1662929400000|2022-09-11 20:50:00|73664.6|73550.6|73595.4|73552.4|73664.6|73565.1|73578.5|73494.4|42
1662929700000|2022-09-11 20:55:00|73626.6|73512.6|73614.4|73524.7|73695.8|73625.3|73605.7|73512.6|119
1662930000000|2022-09-11 21:00:00|73593.3|73515.5|73702.5|73606.3|73724.4|73625.9|73593.3|73515.5|104
1662930300000|2022-09-11 21:05:00|73685.9|73596.8|73708.3|73640.5|73743.1|73640.5|73670.4|73592.3|129
1662930600000|2022-09-11 21:10:00|73709|73642.7|73696.3|73647.6|73709.7|73651.3|73678.3|73613.2|100
1662930900000|2022-09-11 21:15:00|73690.4|73643.5|73732.4|73665.3|73762.7|73692.6|73678.7|73621.5|224
1662931200000|2022-09-11 21:20:00|73736|73678.8|73743.8|73699.1|73766.1|73704.4|73704.5|73655.3|195
1662931500000|2022-09-11 21:25:00|73735.2|73694.5|73740.4|73696.3|73765.4|73708.1|73711.8|73653.1|129
1662931800000|2022-09-11 21:30:00|73734.1|73704.7|73734.7|73695.7|73751.1|73706.1|73728|73690.5|154
1662932100000|2022-09-11 21:35:00|73734.8|73696.5|73736.7|73697.2|73745.3|73704.7|73722.1|73684.4|145
1662932400000|2022-09-11 21:40:00|73740.1|73700.9|73719.9|73688.7|73741.6|73703.1|73716.7|73678|89
1662932700000|2022-09-11 21:45:00|73719.8|73689.7|73701.4|73664.6|73735.8|73701|73698.8|73662.7|166
1662933000000|2022-09-11 21:50:00|73700.3|73663.8|73706.6|73669|73723.3|73677.1|73695.7|73649.7|203
1662933300000|2022-09-11 21:55:00|73705.3|73668.2|73711.7|73673.4|73722.4|73681.6|73701.4|73660.8|213
1662933600000|2022-09-11 22:00:00|73709.5|73674.8|73746.5|73687.1|73771.5|73744.1|73684.4|73625.6|591
1662933900000|2022-09-11 22:05:00|73727.2|73704.5|73760.4|73726.3|73785|73746|73720.8|73679.7|440